Date,Time,Open,High,Low,Close,Volume 
2007-03-13,16:10:00,2.8550,2.8550,2.8550,2.8550,3
2007-03-13,22:10:00,2.8410,2.8410,2.8410,2.8410,2
2007-03-13,22:35:00,2.8470,2.8470,2.8470,2.8470,2
2007-03-13,22:40:00,2.8470,2.8470,2.8470,2.8470,1
2007-03-13,23:20:00,2.8500,2.8500,2.8500,2.8500,1
2007-03-13,23:35:00,2.8425,2.8425,2.8425,2.8425,5
2007-03-13,23:45:00,2.8450,2.8450,2.8450,2.8450,10
2007-03-13,23:55:00,2.8400,2.8400,2.8340,2.8340,15
2007-03-14,00:15:00,2.8110,2.8110,2.8110,2.8110,5
2007-03-14,00:20:00,2.8105,2.8105,2.8100,2.8100,11
2007-03-14,00:55:00,2.8225,2.8250,2.8225,2.8250,4
2007-03-14,01:00:00,2.8250,2.8250,2.8250,2.8250,1
2007-03-14,01:10:00,2.8245,2.8245,2.8245,2.8245,1
2007-03-14,01:30:00,2.8245,2.8245,2.8245,2.8245,1
2007-03-14,01:35:00,2.8200,2.8200,2.8200,2.8200,2
2007-03-14,02:05:00,2.8100,2.8100,2.8100,2.8100,1
2007-03-14,03:10:00,2.7950,2.7950,2.7950,2.7950,1
2007-03-14,03:55:00,2.7975,2.7975,2.7975,2.7975,1
2007-03-14,04:20:00,2.7965,2.7965,2.7965,2.7965,2
2007-03-14,04:30:00,2.7925,2.7925,2.7925,2.7925,1
2007-03-14,18:25:00,2.8145,2.8145,2.8145,2.8145,5
2007-03-14,21:15:00,2.8260,2.8260,2.8260,2.8260,5
2007-03-14,21:35:00,2.8300,2.8300,2.8300,2.8300,1
2007-03-14,23:00:00,2.8430,2.8430,2.8430,2.8430,5
2007-03-14,23:25:00,2.8500,2.8500,2.8500,2.8500,1
2007-03-15,00:00:00,2.8635,2.8635,2.8635,2.8635,1
2007-03-15,00:05:00,2.8510,2.8510,2.8510,2.8510,1
2007-03-15,00:10:00,2.8475,2.8475,2.8475,2.8475,2
2007-03-15,01:30:00,2.8220,2.8220,2.8220,2.8220,1
2007-03-15,02:00:00,2.8350,2.8350,2.8350,2.8350,2
2007-03-15,02:05:00,2.8350,2.8350,2.8350,2.8350,1
2007-03-15,09:35:00,2.8400,2.8400,2.8400,2.8400,2
2007-03-15,16:10:00,2.8900,2.8900,2.8900,2.8900,2
2007-03-15,18:35:00,2.9200,2.9200,2.9200,2.9200,4
2007-03-15,18:40:00,2.9245,2.9250,2.9245,2.9250,4
2007-03-15,20:20:00,2.9410,2.9410,2.9400,2.9405,3
2007-03-15,20:30:00,2.9350,2.9350,2.9350,2.9350,5
2007-03-15,20:45:00,2.9260,2.9280,2.9260,2.9280,9
2007-03-15,20:50:00,2.9375,2.9380,2.9375,2.9380,9
2007-03-15,20:55:00,2.9345,2.9345,2.9345,2.9345,1
2007-03-15,21:00:00,2.9440,2.9440,2.9440,2.9440,1
2007-03-15,21:05:00,2.9500,2.9500,2.9500,2.9500,2
2007-03-15,21:10:00,2.9540,2.9540,2.9480,2.9480,16
2007-03-15,22:10:00,2.9510,2.9510,2.9495,2.9500,3
2007-03-15,22:50:00,2.9595,2.9595,2.9505,2.9505,40
2007-03-15,23:20:00,2.9710,2.9710,2.9710,2.9710,1
2007-03-15,23:40:00,2.9715,2.9715,2.9715,2.9715,1
2007-03-15,23:45:00,2.9720,2.9750,2.9720,2.9750,5
2007-03-15,23:55:00,2.9725,2.9725,2.9725,2.9725,1
2007-03-16,00:00:00,2.9700,2.9700,2.9700,2.9700,1
2007-03-16,01:45:00,2.9850,2.9850,2.9850,2.9850,1
2007-03-16,02:15:00,2.9700,2.9700,2.9700,2.9700,2
2007-03-16,02:35:00,2.9700,2.9700,2.9700,2.9700,1
2007-03-16,04:40:00,2.9750,2.9750,2.9750,2.9750,1
2007-03-16,04:45:00,2.9750,2.9750,2.9750,2.9750,1
2007-03-16,04:55:00,2.9750,2.9750,2.9750,2.9750,1
2007-03-16,17:05:00,2.9985,2.9990,2.9985,2.9990,4
2007-03-16,17:10:00,2.9990,2.9990,2.9990,2.9990,2
2007-03-16,17:30:00,2.9990,2.9990,2.9990,2.9990,5
2007-03-16,18:15:00,2.9860,2.9860,2.9860,2.9860,1
2007-03-16,20:30:00,2.9530,2.9530,2.9530,2.9530,1
2007-03-16,22:35:00,2.9740,2.9755,2.9740,2.9755,5
2007-03-16,22:45:00,2.9865,2.9865,2.9865,2.9865,3
2007-03-16,23:45:00,2.9700,2.9700,2.9700,2.9700,1
2007-03-17,00:15:00,2.9820,2.9820,2.9820,2.9820,2
2007-03-17,00:45:00,2.9905,2.9905,2.9905,2.9905,1
2007-03-17,01:35:00,3.0085,3.0085,3.0085,3.0085,1
2007-03-17,02:10:00,3.0050,3.0050,3.0050,3.0050,1
2007-03-17,04:40:00,3.0100,3.0100,3.0100,3.0100,1
2007-03-19,06:00:00,3.0050,3.0050,3.0050,3.0050,2
2007-03-19,06:15:00,3.0050,3.0050,3.0050,3.0050,1
2007-03-19,10:10:00,2.9955,2.9955,2.9955,2.9955,1
2007-03-19,10:15:00,2.9955,2.9955,2.9955,2.9955,1
2007-03-19,21:50:00,2.9940,2.9945,2.9940,2.9945,2
2007-03-19,22:05:00,2.9965,2.9965,2.9965,2.9965,1
2007-03-19,22:30:00,3.0100,3.0100,3.0100,3.0100,1
2007-03-19,22:45:00,3.0200,3.0290,3.0200,3.0290,3
2007-03-19,22:55:00,3.0225,3.0225,3.0225,3.0225,2
2007-03-19,23:05:00,3.0275,3.0275,3.0275,3.0275,8
2007-03-19,23:15:00,3.0210,3.0210,3.0200,3.0200,8
2007-03-19,23:25:00,3.0260,3.0275,3.0260,3.0275,6
2007-03-19,23:30:00,3.0345,3.0350,3.0305,3.0305,12
2007-03-19,23:45:00,3.0300,3.0300,3.0300,3.0300,3
2007-03-20,00:40:00,3.0240,3.0240,3.0230,3.0230,10
2007-03-20,00:55:00,3.0230,3.0230,3.0190,3.0190,3
2007-03-20,01:10:00,3.0200,3.0200,3.0200,3.0200,2
2007-03-20,01:25:00,3.0175,3.0175,3.0175,3.0175,1
2007-03-20,19:55:00,3.0175,3.0175,3.0175,3.0175,11
2007-03-20,21:55:00,3.0395,3.0395,3.0395,3.0395,1
2007-03-20,22:15:00,3.0425,3.0425,3.0425,3.0425,1
2007-03-20,23:05:00,3.0515,3.0515,3.0515,3.0515,1
2007-03-20,23:15:00,3.0500,3.0500,3.0500,3.0500,5
2007-03-20,23:25:00,3.0550,3.0550,3.0550,3.0550,3
2007-03-21,00:20:00,3.0585,3.0585,3.0585,3.0585,2
2007-03-21,00:35:00,3.0530,3.0530,3.0530,3.0530,5
2007-03-21,00:40:00,3.0465,3.0475,3.0440,3.0455,5
2007-03-21,01:10:00,3.0335,3.0335,3.0335,3.0335,4
2007-03-21,01:15:00,3.0325,3.0325,3.0325,3.0325,1
2007-03-21,01:30:00,3.0285,3.0295,3.0285,3.0295,2
2007-03-21,01:35:00,3.0310,3.0310,3.0310,3.0310,1
2007-03-21,03:55:00,3.0180,3.0180,3.0180,3.0180,1
2007-03-21,04:00:00,3.0180,3.0180,3.0180,3.0180,1
2007-03-21,05:10:00,3.0220,3.0220,3.0220,3.0220,1
2007-03-21,13:45:00,3.0060,3.0060,3.0060,3.0060,11
2007-03-21,20:50:00,3.0300,3.0300,3.0285,3.0285,10
2007-03-21,20:55:00,3.0285,3.0285,3.0285,3.0285,41
2007-03-21,21:00:00,3.0300,3.0300,3.0300,3.0300,1
2007-03-21,21:05:00,3.0300,3.0300,3.0285,3.0285,14
2007-03-21,21:10:00,3.0280,3.0285,3.0280,3.0285,8
2007-03-21,23:05:00,3.0235,3.0235,3.0235,3.0235,2
2007-03-21,23:45:00,3.0185,3.0185,3.0185,3.0185,1
2007-03-22,00:20:00,3.0100,3.0100,3.0100,3.0100,3
2007-03-22,00:40:00,3.0100,3.0100,3.0100,3.0100,1
2007-03-22,01:25:00,3.0190,3.0190,3.0190,3.0190,1
2007-03-22,17:15:00,3.0870,3.0870,3.0870,3.0870,2
2007-03-22,22:55:00,3.0850,3.0850,3.0850,3.0850,10
2007-03-23,00:05:00,3.0750,3.0750,3.0750,3.0750,10
2007-03-23,00:30:00,3.0765,3.0765,3.0735,3.0735,2
2007-03-23,01:30:00,3.0675,3.0675,3.0675,3.0675,1
2007-03-23,04:45:00,3.0740,3.0765,3.0740,3.0765,2
2007-03-23,05:00:00,3.0755,3.0755,3.0755,3.0755,1
2007-03-23,20:25:00,3.1000,3.1000,3.1000,3.1000,6
2007-03-23,21:00:00,3.0795,3.0795,3.0790,3.0790,4
2007-03-23,22:00:00,3.1100,3.1100,3.1100,3.1100,3
2007-03-23,22:05:00,3.1100,3.1100,3.1100,3.1100,8
2007-03-23,22:10:00,3.1100,3.1100,3.1100,3.1100,7
2007-03-23,22:40:00,3.1065,3.1075,3.1065,3.1075,5
2007-03-23,23:20:00,3.0880,3.0880,3.0880,3.0880,5
2007-03-23,23:40:00,3.0900,3.0900,3.0900,3.0900,3
2007-03-23,23:45:00,3.0900,3.0900,3.0900,3.0900,4
2007-03-23,23:50:00,3.0880,3.0880,3.0880,3.0880,5
2007-03-24,00:20:00,3.0845,3.0845,3.0845,3.0845,1
2007-03-24,00:30:00,3.0830,3.0830,3.0750,3.0750,5
2007-03-24,00:40:00,3.0725,3.0725,3.0725,3.0725,5
2007-03-24,01:35:00,3.0690,3.0690,3.0690,3.0690,1
2007-03-24,02:05:00,3.0700,3.0700,3.0700,3.0700,1
2007-03-24,02:10:00,3.0700,3.0700,3.0700,3.0700,2
2007-03-24,03:55:00,3.0710,3.0710,3.0710,3.0710,1
2007-03-24,04:35:00,3.0730,3.0730,3.0720,3.0720,2
2007-03-24,04:50:00,3.0760,3.0760,3.0760,3.0760,1
2007-03-24,04:55:00,3.0735,3.0735,3.0735,3.0735,5
2007-03-24,05:00:00,3.0740,3.0740,3.0730,3.0730,3
2007-03-24,05:10:00,3.0745,3.0745,3.0740,3.0740,2
2007-03-26,06:00:00,3.0690,3.0755,3.0690,3.0755,6
2007-03-26,06:05:00,3.0720,3.0720,3.0700,3.0700,3
2007-03-26,06:10:00,3.0705,3.0705,3.0700,3.0700,5
2007-03-26,06:15:00,3.0720,3.0720,3.0690,3.0720,12
2007-03-26,06:20:00,3.0730,3.0755,3.0725,3.0725,14
2007-03-26,06:25:00,3.0755,3.0755,3.0755,3.0755,2
2007-03-26,06:35:00,3.0715,3.0715,3.0715,3.0715,2
2007-03-26,06:40:00,3.0715,3.0715,3.0715,3.0715,3
2007-03-26,06:45:00,3.0740,3.0740,3.0740,3.0740,2
2007-03-26,06:50:00,3.0755,3.0755,3.0750,3.0750,6
2007-03-26,06:55:00,3.0710,3.0710,3.0700,3.0700,7
2007-03-26,07:15:00,3.0710,3.0710,3.0710,3.0710,1
2007-03-26,07:20:00,3.0700,3.0700,3.0700,3.0700,10
2007-03-26,07:30:00,3.0720,3.0720,3.0720,3.0720,1
2007-03-26,07:40:00,3.0700,3.0700,3.0700,3.0700,2
2007-03-26,08:05:00,3.0720,3.0720,3.0720,3.0720,1
2007-03-26,08:10:00,3.0750,3.0755,3.0750,3.0755,5
2007-03-26,08:20:00,3.0760,3.0760,3.0750,3.0750,5
2007-03-26,08:25:00,3.0710,3.0710,3.0710,3.0710,1
2007-03-26,08:30:00,3.0705,3.0705,3.0705,3.0705,1
2007-03-26,08:50:00,3.0755,3.0755,3.0755,3.0755,1
2007-03-26,08:55:00,3.0760,3.0800,3.0760,3.0800,3
2007-03-26,09:00:00,3.0800,3.0800,3.0720,3.0720,2
2007-03-26,09:05:00,3.0800,3.0800,3.0800,3.0800,5
2007-03-26,09:15:00,3.0815,3.0850,3.0815,3.0850,5
2007-03-26,09:20:00,3.0815,3.0815,3.0815,3.0815,1
2007-03-26,09:25:00,3.0840,3.0850,3.0840,3.0850,2
2007-03-26,09:40:00,3.0875,3.0875,3.0875,3.0875,2
2007-03-26,09:45:00,3.0870,3.0870,3.0810,3.0810,3
2007-03-26,10:05:00,3.0805,3.0805,3.0760,3.0760,4
2007-03-26,10:15:00,3.0810,3.0810,3.0810,3.0810,2
2007-03-26,10:20:00,3.0800,3.0800,3.0800,3.0800,2
2007-03-26,10:25:00,3.0800,3.0800,3.0800,3.0800,2
2007-03-26,10:40:00,3.0775,3.0775,3.0775,3.0775,1
2007-03-26,10:45:00,3.0780,3.0780,3.0780,3.0780,1
2007-03-26,11:05:00,3.0820,3.0825,3.0810,3.0810,3
2007-03-26,11:15:00,3.0810,3.0860,3.0810,3.0860,4
2007-03-26,11:20:00,3.0820,3.0835,3.0820,3.0835,2
2007-03-26,12:00:00,3.0825,3.0825,3.0790,3.0790,2
2007-03-26,12:10:00,3.0850,3.0850,3.0760,3.0850,3
2007-03-26,12:20:00,3.0845,3.0845,3.0845,3.0845,1
2007-03-26,12:30:00,3.0840,3.0850,3.0840,3.0850,3
2007-03-26,12:35:00,3.0890,3.0910,3.0865,3.0910,9
2007-03-26,12:40:00,3.0920,3.0945,3.0910,3.0915,14
2007-03-26,12:45:00,3.0920,3.0950,3.0910,3.0910,15
2007-03-26,12:50:00,3.0905,3.0905,3.0905,3.0905,1
2007-03-26,13:05:00,3.0925,3.0925,3.0925,3.0925,1
2007-03-26,13:10:00,3.0910,3.0910,3.0910,3.0910,1
2007-03-26,13:15:00,3.0925,3.0925,3.0925,3.0925,1
2007-03-26,13:20:00,3.0950,3.0950,3.0940,3.0940,5
2007-03-26,13:25:00,3.0920,3.0920,3.0920,3.0920,1
2007-03-26,13:30:00,3.0920,3.0920,3.0920,3.0920,1
2007-03-26,13:35:00,3.0920,3.0920,3.0900,3.0900,3
2007-03-26,13:40:00,3.0925,3.0925,3.0925,3.0925,1
2007-03-26,13:45:00,3.0900,3.0900,3.0900,3.0900,1
2007-03-26,13:50:00,3.0950,3.0950,3.0950,3.0950,6
2007-03-26,13:55:00,3.0915,3.0920,3.0900,3.0920,3
2007-03-26,14:00:00,3.0935,3.0950,3.0910,3.0910,5
2007-03-26,14:10:00,3.0935,3.0935,3.0935,3.0935,4
2007-03-26,14:15:00,3.0935,3.0935,3.0890,3.0890,2
2007-03-26,14:20:00,3.0935,3.1000,3.0935,3.1000,8
2007-03-26,14:25:00,3.0980,3.0985,3.0980,3.0985,4
2007-03-26,14:30:00,3.0980,3.0985,3.0980,3.0985,2
2007-03-26,14:35:00,3.0970,3.0970,3.0970,3.0970,1
2007-03-26,14:45:00,3.0970,3.0980,3.0970,3.0980,2
2007-03-26,14:50:00,3.0985,3.1000,3.0985,3.1000,3
2007-03-26,14:55:00,3.0960,3.0960,3.0950,3.0950,3
2007-03-26,15:00:00,3.0920,3.0950,3.0920,3.0950,2
2007-03-26,15:05:00,3.0900,3.0900,3.0890,3.0890,2
2007-03-26,15:10:00,3.0880,3.0880,3.0880,3.0880,1
2007-03-26,15:15:00,3.0885,3.0885,3.0825,3.0825,10
2007-03-26,15:20:00,3.0840,3.0910,3.0800,3.0845,13
2007-03-26,15:25:00,3.0840,3.0890,3.0840,3.0890,3
2007-03-26,15:30:00,3.0890,3.0910,3.0890,3.0905,9
2007-03-26,15:35:00,3.0920,3.0920,3.0910,3.0910,2
2007-03-26,15:40:00,3.0910,3.0925,3.0910,3.0925,5
2007-03-26,15:45:00,3.0920,3.0940,3.0920,3.0940,7
2007-03-26,15:50:00,3.0935,3.0950,3.0930,3.0950,6
2007-03-26,15:55:00,3.0960,3.0970,3.0960,3.0970,3
2007-03-26,16:05:00,3.0985,3.1055,3.0960,3.1055,31
2007-03-26,16:10:00,3.1020,3.1060,3.1020,3.1030,9
2007-03-26,16:15:00,3.1050,3.1055,3.1030,3.1030,6
2007-03-26,16:20:00,3.1065,3.1115,3.1065,3.1115,25
2007-03-26,16:25:00,3.1070,3.1070,3.1070,3.1070,5
2007-03-26,16:30:00,3.1070,3.1070,3.0950,3.0950,6
2007-03-26,16:35:00,3.1020,3.1020,3.0950,3.0950,20
2007-03-26,16:40:00,3.1020,3.1050,3.1010,3.1050,5
2007-03-26,16:45:00,3.1020,3.1020,3.1020,3.1020,1
2007-03-26,16:50:00,3.1010,3.1010,3.1010,3.1010,1
2007-03-26,16:55:00,3.1060,3.1100,3.1060,3.1100,6
2007-03-26,17:00:00,3.1105,3.1115,3.1065,3.1065,6
2007-03-26,17:15:00,3.1080,3.1090,3.1080,3.1090,2
2007-03-26,17:20:00,3.1080,3.1090,3.1080,3.1090,4
2007-03-26,17:35:00,3.1030,3.1050,3.1030,3.1050,4
2007-03-26,17:40:00,3.1045,3.1050,3.1025,3.1050,16
2007-03-26,17:45:00,3.1055,3.1055,3.1025,3.1025,2
2007-03-26,17:50:00,3.1020,3.1020,3.1010,3.1010,2
2007-03-26,17:55:00,3.1005,3.1005,3.0990,3.0990,6
2007-03-26,18:00:00,3.0995,3.1005,3.0965,3.0965,10
2007-03-26,18:05:00,3.0965,3.0990,3.0955,3.0955,11
2007-03-26,18:10:00,3.0955,3.0970,3.0955,3.0970,2
2007-03-26,18:15:00,3.0960,3.0960,3.0960,3.0960,3
2007-03-26,18:25:00,3.0990,3.0990,3.0975,3.0975,3
2007-03-26,18:30:00,3.0995,3.1010,3.0980,3.1010,4
2007-03-26,18:35:00,3.0975,3.0975,3.0970,3.0970,2
2007-03-26,18:45:00,3.0990,3.1000,3.0990,3.1000,23
2007-03-26,18:50:00,3.1025,3.1050,3.1000,3.1000,13
2007-03-26,18:55:00,3.0995,3.0995,3.0995,3.0995,1
2007-03-26,19:00:00,3.0990,3.0990,3.0990,3.0990,1
2007-03-26,19:05:00,3.0980,3.0980,3.0950,3.0950,34
2007-03-26,19:10:00,3.0930,3.0930,3.0900,3.0905,10
2007-03-26,19:15:00,3.0900,3.0900,3.0880,3.0880,5
2007-03-26,19:20:00,3.0905,3.0905,3.0905,3.0905,1
2007-03-26,19:25:00,3.0905,3.0945,3.0905,3.0940,7
2007-03-26,19:30:00,3.0930,3.0975,3.0930,3.0930,18
2007-03-26,19:35:00,3.0940,3.0970,3.0935,3.0970,11
2007-03-26,19:40:00,3.0955,3.0970,3.0955,3.0970,5
2007-03-26,19:45:00,3.0965,3.1000,3.0965,3.0990,15
2007-03-26,19:50:00,3.0990,3.1030,3.0990,3.1030,9
2007-03-26,19:55:00,3.1000,3.1000,3.1000,3.1000,4
2007-03-26,20:00:00,3.1025,3.1030,3.1010,3.1010,4
2007-03-26,20:05:00,3.0970,3.1005,3.0950,3.0985,22
2007-03-26,20:10:00,3.0985,3.1070,3.0985,3.1060,49
2007-03-26,20:15:00,3.1055,3.1085,3.1015,3.1020,39
2007-03-26,20:20:00,3.1015,3.1070,3.1015,3.1015,58
2007-03-26,20:25:00,3.1060,3.1060,3.1025,3.1040,4
2007-03-26,20:30:00,3.1040,3.1060,3.1025,3.1040,30
2007-03-26,20:35:00,3.1040,3.1050,3.1010,3.1045,35
2007-03-26,20:40:00,3.1030,3.1045,3.1025,3.1025,4
2007-03-26,20:45:00,3.1050,3.1090,3.1050,3.1085,73
2007-03-26,20:50:00,3.1090,3.1180,3.1090,3.1180,164
2007-03-26,20:55:00,3.1175,3.1230,3.1165,3.1170,205
2007-03-26,21:00:00,3.1180,3.1285,3.1180,3.1255,86
2007-03-26,21:05:00,3.1260,3.1315,3.1235,3.1245,140
2007-03-26,21:10:00,3.1270,3.1270,3.1210,3.1210,64
2007-03-26,21:15:00,3.1225,3.1285,3.1225,3.1285,137
2007-03-26,21:20:00,3.1285,3.1340,3.1285,3.1310,111
2007-03-26,21:25:00,3.1300,3.1300,3.1280,3.1285,32
2007-03-26,21:30:00,3.1290,3.1340,3.1265,3.1340,89
2007-03-26,21:35:00,3.1340,3.1340,3.1280,3.1280,87
2007-03-26,21:40:00,3.1280,3.1320,3.1280,3.1320,57
2007-03-26,21:45:00,3.1315,3.1385,3.1315,3.1340,71
2007-03-26,21:50:00,3.1350,3.1380,3.1295,3.1295,128
2007-03-26,21:55:00,3.1295,3.1320,3.1265,3.1265,48
2007-03-26,22:00:00,3.1260,3.1260,3.1210,3.1260,34
2007-03-26,22:05:00,3.1250,3.1260,3.1190,3.1200,55
2007-03-26,22:10:00,3.1200,3.1210,3.1170,3.1210,81
2007-03-26,22:15:00,3.1220,3.1265,3.1220,3.1240,95
2007-03-26,22:20:00,3.1250,3.1265,3.1220,3.1220,98
2007-03-26,22:25:00,3.1220,3.1230,3.1150,3.1150,103
2007-03-26,22:30:00,3.1150,3.1180,3.1145,3.1155,116
2007-03-26,22:35:00,3.1150,3.1175,3.1135,3.1150,45
2007-03-26,22:40:00,3.1155,3.1185,3.1120,3.1185,69
2007-03-26,22:45:00,3.1185,3.1230,3.1160,3.1160,47
2007-03-26,22:50:00,3.1160,3.1165,3.1135,3.1155,33
2007-03-26,22:55:00,3.1175,3.1175,3.1145,3.1150,77
2007-03-26,23:00:00,3.1145,3.1145,3.1095,3.1095,124
2007-03-26,23:05:00,3.1100,3.1100,3.1050,3.1050,157
2007-03-26,23:10:00,3.1050,3.1050,3.0950,3.0995,190
2007-03-26,23:15:00,3.0985,3.1065,3.0985,3.1065,126
2007-03-26,23:20:00,3.1070,3.1070,3.0980,3.1030,126
2007-03-26,23:25:00,3.1035,3.1040,3.1000,3.1010,61
2007-03-26,23:30:00,3.1005,3.1025,3.0995,3.1000,24
2007-03-26,23:35:00,3.1010,3.1120,3.1010,3.1120,157
2007-03-26,23:40:00,3.1120,3.1140,3.1090,3.1115,82
2007-03-26,23:45:00,3.1115,3.1165,3.1090,3.1150,96
2007-03-26,23:50:00,3.1140,3.1205,3.1125,3.1205,82
2007-03-26,23:55:00,3.1220,3.1245,3.1200,3.1200,50
2007-03-27,00:00:00,3.1215,3.1255,3.1210,3.1255,51
2007-03-27,00:05:00,3.1260,3.1280,3.1225,3.1265,65
2007-03-27,00:10:00,3.1270,3.1290,3.1265,3.1265,61
2007-03-27,00:15:00,3.1270,3.1300,3.1245,3.1295,86
2007-03-27,00:20:00,3.1290,3.1300,3.1275,3.1280,51
2007-03-27,00:25:00,3.1280,3.1280,3.1260,3.1280,24
2007-03-27,00:30:00,3.1290,3.1310,3.1280,3.1280,84
2007-03-27,00:35:00,3.1300,3.1300,3.1240,3.1280,85
2007-03-27,00:40:00,3.1290,3.1300,3.1290,3.1290,29
2007-03-27,00:45:00,3.1280,3.1300,3.1280,3.1280,17
2007-03-27,00:50:00,3.1275,3.1300,3.1265,3.1295,24
2007-03-27,00:55:00,3.1295,3.1385,3.1290,3.1385,286
2007-03-27,01:00:00,3.1385,3.1385,3.1355,3.1355,69
2007-03-27,01:05:00,3.1360,3.1380,3.1325,3.1380,19
2007-03-27,01:10:00,3.1385,3.1430,3.1385,3.1400,47
2007-03-27,01:15:00,3.1410,3.1445,3.1400,3.1440,62
2007-03-27,01:20:00,3.1420,3.1435,3.1410,3.1435,30
2007-03-27,01:25:00,3.1440,3.1475,3.1440,3.1465,34
2007-03-27,01:30:00,3.1455,3.1455,3.1430,3.1430,23
2007-03-27,01:35:00,3.1425,3.1425,3.1385,3.1425,8
2007-03-27,01:40:00,3.1410,3.1430,3.1410,3.1430,6
2007-03-27,01:45:00,3.1425,3.1425,3.1400,3.1400,25
2007-03-27,01:50:00,3.1400,3.1410,3.1400,3.1400,15
2007-03-27,01:55:00,3.1400,3.1440,3.1400,3.1440,13
2007-03-27,02:00:00,3.1420,3.1460,3.1395,3.1460,17
2007-03-27,02:05:00,3.1450,3.1450,3.1410,3.1410,4
2007-03-27,02:10:00,3.1410,3.1455,3.1395,3.1455,9
2007-03-27,02:15:00,3.1425,3.1425,3.1410,3.1410,5
2007-03-27,02:20:00,3.1405,3.1415,3.1400,3.1415,4
2007-03-27,02:25:00,3.1400,3.1400,3.1400,3.1400,1
2007-03-27,02:30:00,3.1400,3.1400,3.1395,3.1395,2
2007-03-27,02:35:00,3.1400,3.1400,3.1400,3.1400,8
2007-03-27,02:40:00,3.1395,3.1400,3.1395,3.1395,14
2007-03-27,02:45:00,3.1390,3.1400,3.1385,3.1385,3
2007-03-27,02:55:00,3.1400,3.1420,3.1400,3.1415,7
2007-03-27,03:00:00,3.1415,3.1420,3.1415,3.1420,9
2007-03-27,03:05:00,3.1420,3.1420,3.1385,3.1385,5
2007-03-27,03:10:00,3.1420,3.1420,3.1385,3.1385,2
2007-03-27,03:15:00,3.1390,3.1390,3.1385,3.1385,2
2007-03-27,03:20:00,3.1405,3.1405,3.1405,3.1405,1
2007-03-27,03:25:00,3.1390,3.1420,3.1390,3.1420,5
2007-03-27,03:30:00,3.1420,3.1420,3.1400,3.1400,7
2007-03-27,03:50:00,3.1400,3.1400,3.1400,3.1400,1
2007-03-27,04:00:00,3.1400,3.1415,3.1400,3.1415,4
2007-03-27,04:05:00,3.1420,3.1420,3.1415,3.1415,3
2007-03-27,04:25:00,3.1390,3.1390,3.1385,3.1385,3
2007-03-27,04:30:00,3.1400,3.1400,3.1380,3.1380,6
2007-03-27,04:40:00,3.1380,3.1380,3.1380,3.1380,2
2007-03-27,04:50:00,3.1385,3.1400,3.1385,3.1400,9
2007-03-27,04:55:00,3.1400,3.1400,3.1400,3.1400,13
2007-03-27,05:05:00,3.1410,3.1415,3.1410,3.1415,2
2007-03-27,05:10:00,3.1420,3.1435,3.1420,3.1435,3
2007-03-27,06:00:00,3.1385,3.1385,3.1385,3.1385,2
2007-03-27,06:05:00,3.1400,3.1410,3.1400,3.1410,4
2007-03-27,06:30:00,3.1405,3.1405,3.1395,3.1395,2
2007-03-27,06:35:00,3.1390,3.1390,3.1390,3.1390,1
2007-03-27,06:40:00,3.1390,3.1395,3.1385,3.1395,5
2007-03-27,06:55:00,3.1390,3.1390,3.1385,3.1385,12
2007-03-27,07:50:00,3.1400,3.1400,3.1400,3.1400,2
2007-03-27,08:05:00,3.1400,3.1400,3.1400,3.1400,1
2007-03-27,08:10:00,3.1400,3.1400,3.1400,3.1400,1
2007-03-27,08:40:00,3.1400,3.1400,3.1400,3.1400,1
2007-03-27,08:55:00,3.1415,3.1415,3.1385,3.1385,14
2007-03-27,09:00:00,3.1385,3.1430,3.1385,3.1430,4
2007-03-27,09:15:00,3.1400,3.1400,3.1400,3.1400,5
2007-03-27,09:20:00,3.1400,3.1400,3.1400,3.1400,4
2007-03-27,09:40:00,3.1400,3.1475,3.1400,3.1425,18
2007-03-27,09:45:00,3.1425,3.1425,3.1425,3.1425,2
2007-03-27,09:50:00,3.1435,3.1475,3.1400,3.1475,10
2007-03-27,10:00:00,3.1465,3.1465,3.1450,3.1450,4
2007-03-27,10:05:00,3.1440,3.1440,3.1440,3.1440,1
2007-03-27,10:10:00,3.1400,3.1410,3.1400,3.1410,5
2007-03-27,10:15:00,3.1410,3.1410,3.1410,3.1410,2
2007-03-27,10:30:00,3.1425,3.1445,3.1425,3.1445,4
2007-03-27,12:35:00,3.1405,3.1405,3.1405,3.1405,1
2007-03-27,12:40:00,3.1405,3.1405,3.1405,3.1405,1
2007-03-27,13:00:00,3.1430,3.1430,3.1425,3.1425,2
2007-03-27,13:30:00,3.1410,3.1410,3.1410,3.1410,1
2007-03-27,13:40:00,3.1405,3.1405,3.1400,3.1400,2
2007-03-27,13:45:00,3.1385,3.1385,3.1360,3.1360,9
2007-03-27,13:50:00,3.1355,3.1355,3.1350,3.1350,2
2007-03-27,13:55:00,3.1385,3.1435,3.1375,3.1435,3
2007-03-27,14:00:00,3.1385,3.1385,3.1380,3.1380,2
2007-03-27,14:05:00,3.1360,3.1360,3.1340,3.1340,4
2007-03-27,14:10:00,3.1335,3.1335,3.1320,3.1335,7
2007-03-27,14:15:00,3.1335,3.1335,3.1335,3.1335,1
2007-03-27,14:20:00,3.1340,3.1340,3.1300,3.1300,30
2007-03-27,14:25:00,3.1295,3.1315,3.1295,3.1300,3
2007-03-27,14:30:00,3.1330,3.1330,3.1295,3.1295,9
2007-03-27,14:35:00,3.1310,3.1310,3.1295,3.1310,7
2007-03-27,14:40:00,3.1320,3.1330,3.1320,3.1330,2
2007-03-27,14:45:00,3.1350,3.1350,3.1335,3.1335,3
2007-03-27,14:55:00,3.1330,3.1330,3.1270,3.1270,43
2007-03-27,15:00:00,3.1275,3.1275,3.1235,3.1235,47
2007-03-27,15:05:00,3.1220,3.1230,3.1175,3.1230,18
2007-03-27,15:10:00,3.1245,3.1250,3.1245,3.1250,2
2007-03-27,15:15:00,3.1255,3.1275,3.1255,3.1275,2
2007-03-27,15:20:00,3.1275,3.1275,3.1260,3.1260,8
2007-03-27,15:25:00,3.1275,3.1275,3.1275,3.1275,1
2007-03-27,15:35:00,3.1325,3.1330,3.1325,3.1330,2
2007-03-27,15:40:00,3.1335,3.1335,3.1260,3.1290,16
2007-03-27,15:45:00,3.1285,3.1285,3.1285,3.1285,1
2007-03-27,15:50:00,3.1285,3.1285,3.1280,3.1280,2
2007-03-27,15:55:00,3.1285,3.1285,3.1285,3.1285,1
2007-03-27,16:00:00,3.1310,3.1315,3.1270,3.1290,16
2007-03-27,16:05:00,3.1315,3.1315,3.1300,3.1300,4
2007-03-27,16:10:00,3.1340,3.1340,3.1340,3.1340,1
2007-03-27,16:15:00,3.1330,3.1330,3.1310,3.1310,5
2007-03-27,16:25:00,3.1340,3.1340,3.1330,3.1330,6
2007-03-27,16:30:00,3.1310,3.1310,3.1310,3.1310,2
2007-03-27,16:35:00,3.1300,3.1345,3.1300,3.1345,16
2007-03-27,16:40:00,3.1330,3.1330,3.1305,3.1315,5
2007-03-27,16:45:00,3.1315,3.1315,3.1290,3.1290,5
2007-03-27,16:50:00,3.1300,3.1300,3.1300,3.1300,1
2007-03-27,17:10:00,3.1295,3.1295,3.1270,3.1270,15
2007-03-27,17:15:00,3.1260,3.1260,3.1250,3.1255,7
2007-03-27,17:20:00,3.1250,3.1250,3.1205,3.1205,17
2007-03-27,17:25:00,3.1210,3.1210,3.1200,3.1200,3
2007-03-27,17:30:00,3.1190,3.1200,3.1130,3.1155,41
2007-03-27,17:35:00,3.1170,3.1170,3.1145,3.1150,22
2007-03-27,17:40:00,3.1150,3.1165,3.1130,3.1150,12
2007-03-27,17:45:00,3.1165,3.1180,3.1130,3.1130,17
2007-03-27,17:50:00,3.1150,3.1150,3.1125,3.1140,27
2007-03-27,17:55:00,3.1160,3.1180,3.1160,3.1160,5
2007-03-27,18:00:00,3.1160,3.1160,3.1160,3.1160,3
2007-03-27,18:05:00,3.1160,3.1170,3.1140,3.1170,5
2007-03-27,18:10:00,3.1175,3.1205,3.1175,3.1205,21
2007-03-27,18:15:00,3.1205,3.1225,3.1205,3.1225,6
2007-03-27,18:20:00,3.1195,3.1195,3.1195,3.1195,1
2007-03-27,18:25:00,3.1185,3.1185,3.1175,3.1175,3
2007-03-27,18:30:00,3.1170,3.1185,3.1160,3.1165,10
2007-03-27,18:35:00,3.1165,3.1165,3.1150,3.1150,4
2007-03-27,18:40:00,3.1165,3.1170,3.1165,3.1170,15
2007-03-27,18:45:00,3.1170,3.1170,3.1155,3.1155,2
2007-03-27,19:00:00,3.1175,3.1180,3.1145,3.1180,17
2007-03-27,19:05:00,3.1165,3.1175,3.1150,3.1150,9
2007-03-27,19:10:00,3.1150,3.1150,3.1145,3.1145,7
2007-03-27,19:15:00,3.1150,3.1150,3.1150,3.1150,1
2007-03-27,19:25:00,3.1180,3.1190,3.1165,3.1175,43
2007-03-27,19:30:00,3.1180,3.1180,3.1150,3.1150,15
2007-03-27,19:35:00,3.1150,3.1150,3.1100,3.1100,55
2007-03-27,19:40:00,3.1100,3.1115,3.1090,3.1090,24
2007-03-27,19:45:00,3.1120,3.1120,3.1100,3.1100,20
2007-03-27,19:50:00,3.1100,3.1105,3.1100,3.1100,12
2007-03-27,19:55:00,3.1120,3.1140,3.1120,3.1140,36
2007-03-27,20:00:00,3.1145,3.1160,3.1145,3.1160,7
2007-03-27,20:05:00,3.1160,3.1185,3.1160,3.1175,7
2007-03-27,20:10:00,3.1180,3.1190,3.1090,3.1150,129
2007-03-27,20:15:00,3.1150,3.1160,3.1100,3.1100,36
2007-03-27,20:20:00,3.1100,3.1105,3.1065,3.1075,147
2007-03-27,20:25:00,3.1075,3.1095,3.1060,3.1075,39
2007-03-27,20:30:00,3.1065,3.1085,3.1030,3.1050,81
2007-03-27,20:35:00,3.1050,3.1050,3.0920,3.0920,220
2007-03-27,20:40:00,3.0925,3.0990,3.0875,3.0990,168
2007-03-27,20:45:00,3.0990,3.0990,3.0930,3.0975,111
2007-03-27,20:50:00,3.0965,3.1020,3.0950,3.1010,55
2007-03-27,20:55:00,3.1005,3.1005,3.0925,3.0945,88
2007-03-27,21:00:00,3.0945,3.0970,3.0935,3.0950,113
2007-03-27,21:05:00,3.0950,3.0955,3.0900,3.0950,108
2007-03-27,21:10:00,3.0935,3.0950,3.0920,3.0950,49
2007-03-27,21:15:00,3.0950,3.0985,3.0950,3.0985,61
2007-03-27,21:20:00,3.0975,3.0985,3.0940,3.0940,89
2007-03-27,21:25:00,3.0950,3.0950,3.0925,3.0925,43
2007-03-27,21:30:00,3.0940,3.0970,3.0920,3.0940,140
2007-03-27,21:35:00,3.0950,3.0950,3.0880,3.0900,65
2007-03-27,21:40:00,3.0890,3.0955,3.0860,3.0940,152
2007-03-27,21:45:00,3.0945,3.1005,3.0920,3.0995,98
2007-03-27,21:50:00,3.1000,3.1050,3.0990,3.1025,54
2007-03-27,21:55:00,3.1030,3.1085,3.1025,3.1045,156
2007-03-27,22:00:00,3.1030,3.1050,3.1015,3.1035,50
2007-03-27,22:05:00,3.1050,3.1080,3.1045,3.1075,74
2007-03-27,22:10:00,3.1075,3.1085,3.0970,3.0970,178
2007-03-27,22:15:00,3.0995,3.1025,3.0965,3.1025,98
2007-03-27,22:20:00,3.1020,3.1040,3.1000,3.1020,75
2007-03-27,22:25:00,3.1020,3.1050,3.1020,3.1035,69
2007-03-27,22:30:00,3.1005,3.1005,3.0960,3.0960,20
2007-03-27,22:35:00,3.0955,3.0975,3.0940,3.0970,49
2007-03-27,22:40:00,3.0975,3.1000,3.0975,3.1000,34
2007-03-27,22:45:00,3.0990,3.0990,3.0970,3.0980,22
2007-03-27,22:50:00,3.0990,3.0990,3.0895,3.0895,84
2007-03-27,22:55:00,3.0900,3.0930,3.0880,3.0885,64
2007-03-27,23:00:00,3.0875,3.0890,3.0805,3.0825,146
2007-03-27,23:05:00,3.0825,3.0875,3.0815,3.0875,30
2007-03-27,23:10:00,3.0860,3.0875,3.0860,3.0865,26
2007-03-27,23:15:00,3.0865,3.0875,3.0850,3.0870,30
2007-03-27,23:20:00,3.0880,3.0885,3.0780,3.0815,203
2007-03-27,23:25:00,3.0810,3.0810,3.0770,3.0770,87
2007-03-27,23:30:00,3.0775,3.0795,3.0765,3.0770,90
2007-03-27,23:35:00,3.0785,3.0785,3.0650,3.0650,302
2007-03-27,23:40:00,3.0650,3.0650,3.0465,3.0475,333
2007-03-27,23:45:00,3.0490,3.0510,3.0440,3.0485,208
2007-03-27,23:50:00,3.0490,3.0530,3.0475,3.0495,221
2007-03-27,23:55:00,3.0495,3.0530,3.0480,3.0530,88
2007-03-28,00:00:00,3.0515,3.0545,3.0480,3.0505,50
2007-03-28,00:05:00,3.0510,3.0550,3.0510,3.0550,43
2007-03-28,00:10:00,3.0555,3.0600,3.0555,3.0600,105
2007-03-28,00:15:00,3.0605,3.0630,3.0590,3.0600,126
2007-03-28,00:20:00,3.0600,3.0600,3.0550,3.0550,59
2007-03-28,00:25:00,3.0550,3.0550,3.0480,3.0500,84
2007-03-28,00:30:00,3.0505,3.0540,3.0490,3.0515,50
2007-03-28,00:35:00,3.0510,3.0560,3.0495,3.0555,58
2007-03-28,00:40:00,3.0565,3.0610,3.0555,3.0610,27
2007-03-28,00:45:00,3.0600,3.0630,3.0580,3.0620,85
2007-03-28,00:50:00,3.0630,3.0630,3.0580,3.0600,45
2007-03-28,00:55:00,3.0590,3.0610,3.0565,3.0580,60
2007-03-28,01:00:00,3.0585,3.0590,3.0560,3.0565,32
2007-03-28,01:05:00,3.0570,3.0580,3.0570,3.0570,29
2007-03-28,01:10:00,3.0570,3.0580,3.0560,3.0560,5
2007-03-28,01:15:00,3.0575,3.0575,3.0535,3.0535,13
2007-03-28,01:20:00,3.0510,3.0540,3.0490,3.0490,9
2007-03-28,01:25:00,3.0490,3.0575,3.0430,3.0440,45
2007-03-28,01:30:00,3.0440,3.0460,3.0430,3.0460,27
2007-03-28,01:35:00,3.0480,3.0495,3.0475,3.0480,4
2007-03-28,01:40:00,3.0505,3.0515,3.0505,3.0505,6
2007-03-28,01:45:00,3.0505,3.0505,3.0485,3.0505,4
2007-03-28,01:50:00,3.0510,3.0510,3.0490,3.0490,6
2007-03-28,01:55:00,3.0485,3.0500,3.0470,3.0470,23
2007-03-28,02:00:00,3.0470,3.0470,3.0465,3.0465,7
2007-03-28,02:05:00,3.0470,3.0470,3.0470,3.0470,2
2007-03-28,02:10:00,3.0470,3.0470,3.0470,3.0470,2
2007-03-28,02:20:00,3.0500,3.0500,3.0475,3.0475,41
2007-03-28,02:25:00,3.0490,3.0505,3.0475,3.0475,8
2007-03-28,02:30:00,3.0500,3.0510,3.0500,3.0500,14
2007-03-28,02:35:00,3.0505,3.0505,3.0495,3.0495,12
2007-03-28,02:45:00,3.0495,3.0495,3.0490,3.0490,4
2007-03-28,02:50:00,3.0480,3.0485,3.0480,3.0485,19
2007-03-28,02:55:00,3.0485,3.0500,3.0485,3.0500,7
2007-03-28,03:00:00,3.0500,3.0500,3.0500,3.0500,10
2007-03-28,03:10:00,3.0490,3.0490,3.0490,3.0490,2
2007-03-28,03:20:00,3.0470,3.0470,3.0470,3.0470,2
2007-03-28,03:25:00,3.0460,3.0460,3.0460,3.0460,12
2007-03-28,03:30:00,3.0455,3.0455,3.0455,3.0455,1
2007-03-28,03:35:00,3.0465,3.0465,3.0455,3.0460,6
2007-03-28,03:40:00,3.0465,3.0465,3.0465,3.0465,2
2007-03-28,03:45:00,3.0465,3.0465,3.0465,3.0465,1
2007-03-28,03:55:00,3.0455,3.0465,3.0455,3.0465,17
2007-03-28,04:00:00,3.0455,3.0455,3.0450,3.0450,5
2007-03-28,04:10:00,3.0450,3.0470,3.0450,3.0470,6
2007-03-28,04:15:00,3.0460,3.0460,3.0460,3.0460,4
2007-03-28,04:20:00,3.0460,3.0460,3.0460,3.0460,3
2007-03-28,04:25:00,3.0430,3.0435,3.0430,3.0430,7
2007-03-28,04:35:00,3.0415,3.0420,3.0415,3.0420,4
2007-03-28,04:40:00,3.0420,3.0420,3.0420,3.0420,1
2007-03-28,04:45:00,3.0410,3.0410,3.0410,3.0410,4
2007-03-28,04:50:00,3.0410,3.0470,3.0410,3.0470,21
2007-03-28,05:00:00,3.0450,3.0510,3.0450,3.0510,7
2007-03-28,05:10:00,3.0490,3.0500,3.0490,3.0500,2
2007-03-28,06:00:00,3.0510,3.0510,3.0510,3.0510,2
2007-03-28,06:25:00,3.0500,3.0500,3.0500,3.0500,1
2007-03-28,06:30:00,3.0490,3.0490,3.0490,3.0490,3
2007-03-28,06:40:00,3.0500,3.0500,3.0500,3.0500,1
2007-03-28,06:45:00,3.0510,3.0510,3.0445,3.0445,7
2007-03-28,06:55:00,3.0460,3.0460,3.0460,3.0460,2
2007-03-28,07:00:00,3.0445,3.0445,3.0445,3.0445,3
2007-03-28,07:05:00,3.0455,3.0455,3.0455,3.0455,1
2007-03-28,07:20:00,3.0440,3.0440,3.0440,3.0440,1
2007-03-28,07:25:00,3.0445,3.0445,3.0445,3.0445,4
2007-03-28,07:35:00,3.0450,3.0450,3.0450,3.0450,1
2007-03-28,07:50:00,3.0455,3.0455,3.0455,3.0455,15
2007-03-28,08:05:00,3.0455,3.0460,3.0455,3.0460,6
2007-03-28,08:10:00,3.0480,3.0480,3.0480,3.0480,1
2007-03-28,08:15:00,3.0495,3.0510,3.0495,3.0510,13
2007-03-28,08:20:00,3.0510,3.0550,3.0510,3.0550,31
2007-03-28,08:25:00,3.0565,3.0575,3.0565,3.0575,2
2007-03-28,08:40:00,3.0525,3.0525,3.0495,3.0495,2
2007-03-28,08:45:00,3.0495,3.0495,3.0495,3.0495,1
2007-03-28,09:00:00,3.0550,3.0575,3.0550,3.0575,15
2007-03-28,09:05:00,3.0575,3.0600,3.0575,3.0600,19
2007-03-28,09:10:00,3.0600,3.0600,3.0600,3.0600,2
2007-03-28,09:15:00,3.0600,3.0600,3.0600,3.0600,1
2007-03-28,09:20:00,3.0600,3.0635,3.0600,3.0625,6
2007-03-28,09:25:00,3.0640,3.0640,3.0630,3.0640,23
2007-03-28,09:30:00,3.0620,3.0620,3.0620,3.0620,1
2007-03-28,09:35:00,3.0620,3.0640,3.0620,3.0640,3
2007-03-28,09:40:00,3.0635,3.0635,3.0635,3.0635,1
2007-03-28,10:00:00,3.0600,3.0600,3.0600,3.0600,2
2007-03-28,10:05:00,3.0600,3.0600,3.0600,3.0600,1
2007-03-28,10:30:00,3.0600,3.0600,3.0600,3.0600,2
2007-03-28,10:35:00,3.0570,3.0570,3.0560,3.0570,4
2007-03-28,10:45:00,3.0570,3.0570,3.0570,3.0570,1
2007-03-28,11:00:00,3.0555,3.0555,3.0550,3.0550,2
2007-03-28,11:05:00,3.0605,3.0610,3.0605,3.0610,4
2007-03-28,11:10:00,3.0605,3.0605,3.0605,3.0605,1
2007-03-28,11:25:00,3.0605,3.0605,3.0605,3.0605,9
2007-03-28,11:30:00,3.0610,3.0610,3.0610,3.0610,18
2007-03-28,11:35:00,3.0605,3.0605,3.0605,3.0605,1
2007-03-28,11:45:00,3.0555,3.0555,3.0500,3.0500,7
2007-03-28,12:10:00,3.0550,3.0550,3.0550,3.0550,1
2007-03-28,12:20:00,3.0550,3.0550,3.0500,3.0500,6
2007-03-28,12:25:00,3.0550,3.0550,3.0550,3.0550,6
2007-03-28,12:40:00,3.0580,3.0580,3.0580,3.0580,1
2007-03-28,12:50:00,3.0590,3.0600,3.0590,3.0600,3
2007-03-28,12:55:00,3.0600,3.0600,3.0600,3.0600,1
2007-03-28,13:05:00,3.0595,3.0595,3.0595,3.0595,2
2007-03-28,13:15:00,3.0590,3.0590,3.0580,3.0580,4
2007-03-28,13:20:00,3.0575,3.0575,3.0575,3.0575,1
2007-03-28,13:25:00,3.0565,3.0585,3.0560,3.0585,32
2007-03-28,13:30:00,3.0580,3.0585,3.0580,3.0585,2
2007-03-28,13:40:00,3.0585,3.0585,3.0585,3.0585,1
2007-03-28,13:45:00,3.0585,3.0590,3.0585,3.0590,2
2007-03-28,13:50:00,3.0595,3.0600,3.0595,3.0600,2
2007-03-28,13:55:00,3.0600,3.0600,3.0600,3.0600,2
2007-03-28,14:00:00,3.0600,3.0615,3.0590,3.0610,12
2007-03-28,14:05:00,3.0620,3.0620,3.0610,3.0610,5
2007-03-28,14:10:00,3.0615,3.0615,3.0615,3.0615,2
2007-03-28,14:20:00,3.0620,3.0620,3.0620,3.0620,3
2007-03-28,14:25:00,3.0620,3.0620,3.0620,3.0620,4
2007-03-28,14:30:00,3.0610,3.0610,3.0605,3.0605,5
2007-03-28,14:35:00,3.0610,3.0615,3.0610,3.0615,2
2007-03-28,14:40:00,3.0620,3.0620,3.0620,3.0620,10
2007-03-28,14:45:00,3.0640,3.0695,3.0625,3.0630,10
2007-03-28,14:50:00,3.0650,3.0650,3.0620,3.0625,8
2007-03-28,14:55:00,3.0610,3.0610,3.0590,3.0590,25
2007-03-28,15:00:00,3.0580,3.0580,3.0580,3.0580,2
2007-03-28,15:05:00,3.0625,3.0625,3.0530,3.0530,8
2007-03-28,15:10:00,3.0560,3.0560,3.0560,3.0560,2
2007-03-28,15:15:00,3.0560,3.0670,3.0560,3.0560,9
2007-03-28,15:20:00,3.0570,3.0570,3.0555,3.0555,10
2007-03-28,15:25:00,3.0550,3.0550,3.0530,3.0540,6
2007-03-28,15:30:00,3.0565,3.0565,3.0565,3.0565,2
2007-03-28,15:35:00,3.0545,3.0545,3.0545,3.0545,1
2007-03-28,15:40:00,3.0550,3.0550,3.0535,3.0545,5
2007-03-28,15:45:00,3.0540,3.0540,3.0475,3.0480,23
2007-03-28,15:50:00,3.0485,3.0485,3.0440,3.0440,26
2007-03-28,15:55:00,3.0430,3.0435,3.0415,3.0415,10
2007-03-28,16:00:00,3.0450,3.0455,3.0350,3.0395,95
2007-03-28,16:05:00,3.0370,3.0440,3.0370,3.0425,42
2007-03-28,16:10:00,3.0420,3.0420,3.0420,3.0420,2
2007-03-28,16:15:00,3.0410,3.0425,3.0365,3.0365,6
2007-03-28,16:20:00,3.0365,3.0440,3.0360,3.0440,20
2007-03-28,16:25:00,3.0430,3.0430,3.0420,3.0420,2
2007-03-28,16:30:00,3.0450,3.0470,3.0450,3.0470,4
2007-03-28,16:35:00,3.0450,3.0470,3.0450,3.0460,5
2007-03-28,16:40:00,3.0470,3.0470,3.0460,3.0460,8
2007-03-28,16:45:00,3.0460,3.0465,3.0460,3.0465,2
2007-03-28,16:50:00,3.0470,3.0470,3.0470,3.0470,1
2007-03-28,16:55:00,3.0450,3.0450,3.0425,3.0435,32
2007-03-28,17:00:00,3.0420,3.0440,3.0390,3.0390,21
2007-03-28,17:05:00,3.0390,3.0400,3.0380,3.0400,4
2007-03-28,17:10:00,3.0395,3.0425,3.0395,3.0425,12
2007-03-28,17:15:00,3.0370,3.0385,3.0370,3.0380,18
2007-03-28,17:20:00,3.0380,3.0415,3.0380,3.0385,44
2007-03-28,17:25:00,3.0395,3.0395,3.0380,3.0380,7
2007-03-28,17:30:00,3.0375,3.0375,3.0360,3.0375,8
2007-03-28,17:35:00,3.0380,3.0380,3.0325,3.0330,30
2007-03-28,17:40:00,3.0335,3.0335,3.0220,3.0235,43
2007-03-28,17:45:00,3.0250,3.0255,3.0235,3.0250,17
2007-03-28,17:50:00,3.0255,3.0255,3.0210,3.0225,25
2007-03-28,17:55:00,3.0215,3.0260,3.0210,3.0225,34
2007-03-28,18:00:00,3.0225,3.0240,3.0220,3.0230,17
2007-03-28,18:05:00,3.0245,3.0260,3.0230,3.0230,12
2007-03-28,18:10:00,3.0230,3.0230,3.0230,3.0230,6
2007-03-28,18:15:00,3.0225,3.0240,3.0220,3.0240,7
2007-03-28,18:20:00,3.0215,3.0220,3.0190,3.0190,53
2007-03-28,18:25:00,3.0190,3.0200,3.0150,3.0165,30
2007-03-28,18:30:00,3.0185,3.0200,3.0185,3.0200,16
2007-03-28,18:35:00,3.0190,3.0200,3.0155,3.0155,17
2007-03-28,18:40:00,3.0155,3.0170,3.0135,3.0135,9
2007-03-28,18:45:00,3.0175,3.0200,3.0175,3.0180,16
2007-03-28,18:50:00,3.0195,3.0220,3.0195,3.0200,6
2007-03-28,18:55:00,3.0200,3.0215,3.0145,3.0145,18
2007-03-28,19:00:00,3.0160,3.0305,3.0160,3.0305,69
2007-03-28,19:05:00,3.0285,3.0285,3.0250,3.0275,9
2007-03-28,19:10:00,3.0275,3.0305,3.0275,3.0305,10
2007-03-28,19:15:00,3.0300,3.0375,3.0300,3.0375,22
2007-03-28,19:20:00,3.0385,3.0430,3.0385,3.0425,57
2007-03-28,19:25:00,3.0410,3.0475,3.0410,3.0445,15
2007-03-28,19:30:00,3.0440,3.0445,3.0435,3.0435,14
2007-03-28,19:35:00,3.0485,3.0610,3.0485,3.0595,136
2007-03-28,19:40:00,3.0600,3.0630,3.0575,3.0600,44
2007-03-28,19:45:00,3.0595,3.0605,3.0570,3.0590,10
2007-03-28,19:50:00,3.0550,3.0550,3.0525,3.0525,4
2007-03-28,19:55:00,3.0525,3.0530,3.0480,3.0530,49
2007-03-28,20:00:00,3.0530,3.0545,3.0530,3.0540,15
2007-03-28,20:05:00,3.0565,3.0625,3.0565,3.0600,32
2007-03-28,20:10:00,3.0620,3.0650,3.0620,3.0650,144
2007-03-28,20:15:00,3.0655,3.0655,3.0620,3.0630,75
2007-03-28,20:20:00,3.0600,3.0665,3.0600,3.0660,83
2007-03-28,20:25:00,3.0655,3.0760,3.0650,3.0760,138
2007-03-28,20:30:00,3.0765,3.0775,3.0720,3.0760,111
2007-03-28,20:35:00,3.0765,3.0785,3.0680,3.0680,91
2007-03-28,20:40:00,3.0680,3.0715,3.0665,3.0665,65
2007-03-28,20:45:00,3.0685,3.0715,3.0670,3.0670,69
2007-03-28,20:50:00,3.0670,3.0710,3.0670,3.0675,13
2007-03-28,20:55:00,3.0670,3.0670,3.0620,3.0660,28
2007-03-28,21:00:00,3.0670,3.0700,3.0670,3.0680,44
2007-03-28,21:05:00,3.0680,3.0680,3.0610,3.0645,54
2007-03-28,21:10:00,3.0635,3.0670,3.0570,3.0600,71
2007-03-28,21:15:00,3.0590,3.0595,3.0540,3.0580,130
2007-03-28,21:20:00,3.0580,3.0625,3.0580,3.0610,57
2007-03-28,21:25:00,3.0600,3.0625,3.0590,3.0605,42
2007-03-28,21:30:00,3.0625,3.0635,3.0600,3.0600,26
2007-03-28,21:35:00,3.0600,3.0600,3.0555,3.0555,66
2007-03-28,21:40:00,3.0590,3.0625,3.0590,3.0600,53
2007-03-28,21:45:00,3.0600,3.0630,3.0600,3.0620,20
2007-03-28,21:50:00,3.0625,3.0625,3.0625,3.0625,1
2007-03-28,21:55:00,3.0645,3.0670,3.0645,3.0670,17
2007-03-28,22:00:00,3.0650,3.0670,3.0650,3.0655,20
2007-03-28,22:05:00,3.0665,3.0735,3.0665,3.0690,74
2007-03-28,22:10:00,3.0700,3.0750,3.0700,3.0745,91
2007-03-28,22:15:00,3.0735,3.0750,3.0720,3.0725,63
2007-03-28,22:20:00,3.0730,3.0730,3.0700,3.0700,60
2007-03-28,22:25:00,3.0695,3.0705,3.0695,3.0705,7
2007-03-28,22:30:00,3.0700,3.0705,3.0660,3.0660,73
2007-03-28,22:35:00,3.0660,3.0660,3.0570,3.0580,117
2007-03-28,22:40:00,3.0600,3.0610,3.0440,3.0465,130
2007-03-28,22:45:00,3.0465,3.0475,3.0375,3.0420,117
2007-03-28,22:50:00,3.0420,3.0485,3.0420,3.0480,63
2007-03-28,22:55:00,3.0490,3.0580,3.0490,3.0510,91
2007-03-28,23:00:00,3.0520,3.0585,3.0490,3.0580,214
2007-03-28,23:05:00,3.0550,3.0570,3.0520,3.0570,75
2007-03-28,23:10:00,3.0570,3.0620,3.0570,3.0605,133
2007-03-28,23:15:00,3.0605,3.0670,3.0605,3.0670,49
2007-03-28,23:20:00,3.0670,3.0680,3.0595,3.0595,36
2007-03-28,23:25:00,3.0600,3.0605,3.0550,3.0550,87
2007-03-28,23:30:00,3.0550,3.0560,3.0530,3.0530,50
2007-03-28,23:35:00,3.0515,3.0530,3.0445,3.0485,112
2007-03-28,23:40:00,3.0465,3.0540,3.0460,3.0480,54
2007-03-28,23:45:00,3.0485,3.0490,3.0380,3.0415,96
2007-03-28,23:50:00,3.0415,3.0435,3.0310,3.0345,239
2007-03-28,23:55:00,3.0350,3.0475,3.0350,3.0470,131
2007-03-29,00:00:00,3.0465,3.0470,3.0440,3.0440,42
2007-03-29,00:05:00,3.0440,3.0510,3.0440,3.0500,69
2007-03-29,00:10:00,3.0490,3.0555,3.0490,3.0540,34
2007-03-29,00:15:00,3.0550,3.0550,3.0535,3.0535,19
2007-03-29,00:20:00,3.0530,3.0570,3.0520,3.0530,56
2007-03-29,00:25:00,3.0510,3.0510,3.0450,3.0480,83
2007-03-29,00:30:00,3.0490,3.0545,3.0490,3.0535,28
2007-03-29,00:35:00,3.0520,3.0520,3.0505,3.0515,6
2007-03-29,00:40:00,3.0520,3.0540,3.0515,3.0535,23
2007-03-29,00:45:00,3.0535,3.0565,3.0530,3.0560,63
2007-03-29,00:50:00,3.0560,3.0600,3.0560,3.0580,72
2007-03-29,00:55:00,3.0595,3.0635,3.0580,3.0635,112
2007-03-29,01:00:00,3.0645,3.0675,3.0625,3.0675,52
2007-03-29,01:05:00,3.0680,3.0690,3.0665,3.0665,14
2007-03-29,01:10:00,3.0675,3.0705,3.0660,3.0660,70
2007-03-29,01:15:00,3.0660,3.0690,3.0660,3.0685,15
2007-03-29,01:20:00,3.0695,3.0705,3.0650,3.0690,44
2007-03-29,01:25:00,3.0690,3.0690,3.0640,3.0640,13
2007-03-29,01:30:00,3.0655,3.0655,3.0650,3.0650,6
2007-03-29,01:35:00,3.0660,3.0660,3.0625,3.0625,13
2007-03-29,01:40:00,3.0670,3.0670,3.0670,3.0670,2
2007-03-29,01:45:00,3.0680,3.0680,3.0680,3.0680,4
2007-03-29,01:50:00,3.0690,3.0690,3.0680,3.0680,2
2007-03-29,01:55:00,3.0680,3.0695,3.0680,3.0695,3
2007-03-29,02:10:00,3.0695,3.0695,3.0670,3.0670,2
2007-03-29,02:15:00,3.0650,3.0650,3.0650,3.0650,5
2007-03-29,02:20:00,3.0650,3.0650,3.0650,3.0650,4
2007-03-29,02:25:00,3.0680,3.0685,3.0680,3.0685,2
2007-03-29,02:30:00,3.0685,3.0700,3.0685,3.0700,4
2007-03-29,02:35:00,3.0700,3.0700,3.0680,3.0680,5
2007-03-29,02:40:00,3.0680,3.0685,3.0680,3.0680,3
2007-03-29,02:50:00,3.0690,3.0700,3.0690,3.0700,2
2007-03-29,02:55:00,3.0710,3.0710,3.0680,3.0680,4
2007-03-29,03:00:00,3.0680,3.0680,3.0680,3.0680,1
2007-03-29,03:25:00,3.0665,3.0665,3.0660,3.0660,2
2007-03-29,03:45:00,3.0700,3.0700,3.0660,3.0660,3
2007-03-29,03:50:00,3.0660,3.0660,3.0660,3.0660,3
2007-03-29,03:55:00,3.0660,3.0660,3.0660,3.0660,7
2007-03-29,04:00:00,3.0660,3.0660,3.0660,3.0660,1
2007-03-29,04:05:00,3.0660,3.0660,3.0660,3.0660,2
2007-03-29,04:10:00,3.0675,3.0675,3.0660,3.0660,3
2007-03-29,04:15:00,3.0655,3.0655,3.0655,3.0655,1
2007-03-29,04:25:00,3.0675,3.0675,3.0670,3.0670,4
2007-03-29,04:40:00,3.0650,3.0680,3.0650,3.0680,13
2007-03-29,04:50:00,3.0680,3.0680,3.0680,3.0680,4
2007-03-29,04:55:00,3.0680,3.0680,3.0680,3.0680,3
2007-03-29,05:05:00,3.0700,3.0700,3.0700,3.0700,1
2007-03-29,06:00:00,3.0720,3.0750,3.0720,3.0740,7
2007-03-29,06:05:00,3.0700,3.0700,3.0700,3.0700,1
2007-03-29,07:05:00,3.0680,3.0680,3.0665,3.0665,2
2007-03-29,08:25:00,3.0665,3.0665,3.0665,3.0665,1
2007-03-29,08:30:00,3.0650,3.0650,3.0650,3.0650,2
2007-03-29,08:35:00,3.0700,3.0700,3.0700,3.0700,2
2007-03-29,08:55:00,3.0700,3.0700,3.0700,3.0700,1
2007-03-29,09:05:00,3.0650,3.0650,3.0610,3.0610,19
2007-03-29,09:10:00,3.0620,3.0620,3.0575,3.0575,24
2007-03-29,09:15:00,3.0570,3.0570,3.0570,3.0570,1
2007-03-29,09:30:00,3.0585,3.0585,3.0575,3.0575,2
2007-03-29,09:40:00,3.0575,3.0575,3.0575,3.0575,10
2007-03-29,09:45:00,3.0575,3.0600,3.0575,3.0600,3
2007-03-29,09:50:00,3.0580,3.0580,3.0570,3.0570,3
2007-03-29,10:00:00,3.0555,3.0575,3.0550,3.0575,3
2007-03-29,10:05:00,3.0550,3.0550,3.0530,3.0530,9
2007-03-29,10:15:00,3.0510,3.0510,3.0510,3.0510,2
2007-03-29,10:20:00,3.0505,3.0520,3.0500,3.0520,5
2007-03-29,10:30:00,3.0550,3.0550,3.0500,3.0500,3
2007-03-29,10:35:00,3.0500,3.0500,3.0500,3.0500,4
2007-03-29,10:45:00,3.0505,3.0505,3.0505,3.0505,1
2007-03-29,10:50:00,3.0550,3.0550,3.0550,3.0550,1
2007-03-29,11:10:00,3.0520,3.0520,3.0505,3.0505,2
2007-03-29,11:25:00,3.0545,3.0545,3.0545,3.0545,1
2007-03-29,11:35:00,3.0505,3.0505,3.0505,3.0505,1
2007-03-29,11:45:00,3.0555,3.0570,3.0555,3.0560,6
2007-03-29,12:30:00,3.0560,3.0575,3.0560,3.0575,3
2007-03-29,12:40:00,3.0590,3.0590,3.0580,3.0580,4
2007-03-29,13:00:00,3.0590,3.0590,3.0590,3.0590,1
2007-03-29,13:05:00,3.0600,3.0600,3.0595,3.0595,2
2007-03-29,13:10:00,3.0595,3.0595,3.0595,3.0595,1
2007-03-29,13:15:00,3.0600,3.0600,3.0600,3.0600,3
2007-03-29,13:25:00,3.0570,3.0570,3.0570,3.0570,1
2007-03-29,13:30:00,3.0570,3.0580,3.0570,3.0580,2
2007-03-29,13:45:00,3.0580,3.0595,3.0580,3.0595,6
2007-03-29,13:50:00,3.0585,3.0585,3.0580,3.0585,6
2007-03-29,13:55:00,3.0595,3.0595,3.0585,3.0585,5
2007-03-29,14:00:00,3.0570,3.0610,3.0570,3.0590,11
2007-03-29,14:05:00,3.0600,3.0640,3.0565,3.0570,21
2007-03-29,14:10:00,3.0575,3.0585,3.0575,3.0575,15
2007-03-29,14:20:00,3.0575,3.0575,3.0570,3.0570,3
2007-03-29,14:30:00,3.0560,3.0560,3.0550,3.0550,3
2007-03-29,14:40:00,3.0540,3.0540,3.0520,3.0520,14
2007-03-29,14:45:00,3.0520,3.0520,3.0510,3.0510,13
2007-03-29,15:05:00,3.0505,3.0505,3.0500,3.0500,4
2007-03-29,15:10:00,3.0490,3.0490,3.0480,3.0480,9
2007-03-29,15:15:00,3.0490,3.0495,3.0490,3.0495,5
2007-03-29,15:25:00,3.0500,3.0500,3.0500,3.0500,1
2007-03-29,15:30:00,3.0480,3.0500,3.0480,3.0500,10
2007-03-29,15:35:00,3.0480,3.0480,3.0465,3.0470,6
2007-03-29,15:40:00,3.0470,3.0470,3.0420,3.0420,11
2007-03-29,15:45:00,3.0450,3.0460,3.0450,3.0460,12
2007-03-29,15:55:00,3.0450,3.0475,3.0450,3.0475,6
2007-03-29,16:00:00,3.0450,3.0450,3.0350,3.0350,57
2007-03-29,16:05:00,3.0355,3.0355,3.0260,3.0260,61
2007-03-29,16:10:00,3.0325,3.0375,3.0325,3.0375,24
2007-03-29,16:15:00,3.0375,3.0380,3.0370,3.0375,7
2007-03-29,16:20:00,3.0375,3.0375,3.0375,3.0375,3
2007-03-29,16:25:00,3.0385,3.0480,3.0385,3.0480,23
2007-03-29,16:30:00,3.0490,3.0545,3.0480,3.0505,23
2007-03-29,16:35:00,3.0485,3.0525,3.0475,3.0520,12
2007-03-29,16:40:00,3.0520,3.0520,3.0495,3.0495,22
2007-03-29,16:45:00,3.0495,3.0540,3.0495,3.0515,13
2007-03-29,16:50:00,3.0515,3.0530,3.0515,3.0530,6
2007-03-29,16:55:00,3.0525,3.0530,3.0525,3.0530,4
2007-03-29,17:00:00,3.0545,3.0570,3.0545,3.0545,4
2007-03-29,17:05:00,3.0550,3.0550,3.0550,3.0550,1
2007-03-29,17:10:00,3.0510,3.0510,3.0470,3.0500,5
2007-03-29,17:15:00,3.0500,3.0530,3.0500,3.0530,7
2007-03-29,17:20:00,3.0560,3.0575,3.0560,3.0575,5
2007-03-29,17:25:00,3.0570,3.0605,3.0570,3.0585,6
2007-03-29,17:30:00,3.0530,3.0535,3.0520,3.0530,9
2007-03-29,17:35:00,3.0520,3.0520,3.0490,3.0490,7
2007-03-29,17:40:00,3.0490,3.0490,3.0480,3.0490,16
2007-03-29,17:45:00,3.0490,3.0490,3.0490,3.0490,1
2007-03-29,17:50:00,3.0495,3.0495,3.0465,3.0465,5
2007-03-29,17:55:00,3.0460,3.0460,3.0460,3.0460,1
2007-03-29,18:00:00,3.0430,3.0430,3.0425,3.0425,2
2007-03-29,18:10:00,3.0435,3.0455,3.0435,3.0455,3
2007-03-29,18:15:00,3.0460,3.0460,3.0450,3.0450,19
2007-03-29,18:20:00,3.0440,3.0440,3.0440,3.0440,1
2007-03-29,18:25:00,3.0465,3.0490,3.0465,3.0490,6
2007-03-29,18:30:00,3.0465,3.0490,3.0465,3.0490,5
2007-03-29,18:35:00,3.0510,3.0530,3.0510,3.0525,5
2007-03-29,18:40:00,3.0515,3.0530,3.0515,3.0530,4
2007-03-29,18:45:00,3.0515,3.0515,3.0510,3.0510,2
2007-03-29,18:50:00,3.0525,3.0565,3.0510,3.0565,21
2007-03-29,18:55:00,3.0555,3.0555,3.0555,3.0555,1
2007-03-29,19:05:00,3.0540,3.0545,3.0540,3.0545,2
2007-03-29,19:15:00,3.0520,3.0520,3.0520,3.0520,1
2007-03-29,19:35:00,3.0535,3.0540,3.0535,3.0540,2
2007-03-29,19:40:00,3.0540,3.0540,3.0540,3.0540,1
2007-03-29,19:50:00,3.0560,3.0560,3.0560,3.0560,1
2007-03-29,19:55:00,3.0525,3.0540,3.0520,3.0540,12
2007-03-29,20:00:00,3.0545,3.0545,3.0520,3.0520,5
2007-03-29,20:05:00,3.0520,3.0520,3.0520,3.0520,3
2007-03-29,20:10:00,3.0510,3.0520,3.0475,3.0500,72
2007-03-29,20:15:00,3.0500,3.0550,3.0500,3.0535,35
2007-03-29,20:20:00,3.0535,3.0560,3.0525,3.0560,27
2007-03-29,20:25:00,3.0560,3.0630,3.0540,3.0625,92
2007-03-29,20:30:00,3.0605,3.0665,3.0605,3.0665,84
2007-03-29,20:35:00,3.0665,3.0700,3.0635,3.0640,141
2007-03-29,20:40:00,3.0650,3.0670,3.0650,3.0650,52
2007-03-29,20:45:00,3.0650,3.0720,3.0650,3.0660,113
2007-03-29,20:50:00,3.0670,3.0670,3.0610,3.0610,78
2007-03-29,20:55:00,3.0620,3.0635,3.0585,3.0595,64
2007-03-29,21:00:00,3.0600,3.0670,3.0600,3.0665,86
2007-03-29,21:05:00,3.0665,3.0750,3.0665,3.0750,147
2007-03-29,21:10:00,3.0760,3.0775,3.0745,3.0760,89
2007-03-29,21:15:00,3.0760,3.0845,3.0750,3.0750,178
2007-03-29,21:20:00,3.0750,3.0780,3.0740,3.0750,25
2007-03-29,21:25:00,3.0750,3.0760,3.0740,3.0750,12
2007-03-29,21:30:00,3.0760,3.0780,3.0750,3.0775,35
2007-03-29,21:35:00,3.0775,3.0800,3.0750,3.0775,105
2007-03-29,21:40:00,3.0770,3.0795,3.0770,3.0795,35
2007-03-29,21:45:00,3.0800,3.0825,3.0765,3.0775,73
2007-03-29,21:50:00,3.0770,3.0785,3.0730,3.0780,75
2007-03-29,21:55:00,3.0790,3.0805,3.0750,3.0770,75
2007-03-29,22:00:00,3.0765,3.0770,3.0755,3.0765,9
2007-03-29,22:05:00,3.0780,3.0800,3.0780,3.0800,21
2007-03-29,22:10:00,3.0800,3.0935,3.0800,3.0935,209
2007-03-29,22:15:00,3.0935,3.0950,3.0895,3.0915,168
2007-03-29,22:20:00,3.0915,3.0920,3.0870,3.0870,84
2007-03-29,22:25:00,3.0865,3.0885,3.0855,3.0855,28
2007-03-29,22:30:00,3.0880,3.0905,3.0845,3.0845,54
2007-03-29,22:35:00,3.0870,3.0870,3.0825,3.0830,33
2007-03-29,22:40:00,3.0830,3.0830,3.0785,3.0800,45
2007-03-29,22:45:00,3.0800,3.0830,3.0780,3.0820,38
2007-03-29,22:50:00,3.0815,3.0835,3.0790,3.0835,13
2007-03-29,22:55:00,3.0825,3.0860,3.0825,3.0855,91
2007-03-29,23:00:00,3.0850,3.0860,3.0805,3.0805,21
2007-03-29,23:05:00,3.0795,3.0805,3.0750,3.0750,56
2007-03-29,23:10:00,3.0765,3.0765,3.0740,3.0750,22
2007-03-29,23:15:00,3.0770,3.0770,3.0700,3.0720,73
2007-03-29,23:20:00,3.0710,3.0715,3.0680,3.0700,91
2007-03-29,23:25:00,3.0685,3.0720,3.0675,3.0720,61
2007-03-29,23:30:00,3.0730,3.0735,3.0705,3.0725,49
2007-03-29,23:35:00,3.0725,3.0725,3.0705,3.0725,16
2007-03-29,23:40:00,3.0725,3.0785,3.0725,3.0750,57
2007-03-29,23:45:00,3.0755,3.0775,3.0735,3.0735,60
2007-03-29,23:50:00,3.0730,3.0750,3.0715,3.0745,20
2007-03-29,23:55:00,3.0760,3.0820,3.0760,3.0780,58
2007-03-30,00:00:00,3.0785,3.0800,3.0785,3.0795,36
2007-03-30,00:05:00,3.0795,3.0810,3.0770,3.0770,36
2007-03-30,00:10:00,3.0770,3.0810,3.0760,3.0810,34
2007-03-30,00:15:00,3.0775,3.0775,3.0765,3.0775,14
2007-03-30,00:20:00,3.0805,3.0805,3.0775,3.0775,13
2007-03-30,00:25:00,3.0775,3.0800,3.0730,3.0770,35
2007-03-30,00:30:00,3.0785,3.0860,3.0785,3.0855,53
2007-03-30,00:35:00,3.0855,3.0875,3.0810,3.0875,69
2007-03-30,00:40:00,3.0880,3.0925,3.0870,3.0890,80
2007-03-30,00:45:00,3.0890,3.0900,3.0870,3.0900,40
2007-03-30,00:50:00,3.0885,3.0910,3.0880,3.0895,25
2007-03-30,00:55:00,3.0885,3.0920,3.0825,3.0885,55
2007-03-30,01:00:00,3.0900,3.0915,3.0890,3.0890,39
2007-03-30,01:05:00,3.0900,3.0900,3.0890,3.0890,5
2007-03-30,01:10:00,3.0895,3.0905,3.0890,3.0890,22
2007-03-30,01:15:00,3.0890,3.0910,3.0890,3.0910,5
2007-03-30,01:20:00,3.0905,3.0910,3.0870,3.0900,10
2007-03-30,01:25:00,3.0875,3.0875,3.0875,3.0875,1
2007-03-30,01:35:00,3.0870,3.0870,3.0850,3.0850,5
2007-03-30,01:40:00,3.0850,3.0865,3.0850,3.0850,3
2007-03-30,01:45:00,3.0850,3.0865,3.0850,3.0860,9
2007-03-30,01:50:00,3.0870,3.0870,3.0865,3.0870,4
2007-03-30,01:55:00,3.0880,3.0885,3.0880,3.0885,4
2007-03-30,02:05:00,3.0885,3.0885,3.0865,3.0865,8
2007-03-30,02:10:00,3.0860,3.0860,3.0850,3.0850,7
2007-03-30,02:25:00,3.0850,3.0850,3.0825,3.0825,2
2007-03-30,02:40:00,3.0860,3.0860,3.0860,3.0860,13
2007-03-30,02:45:00,3.0860,3.0860,3.0860,3.0860,5
2007-03-30,02:50:00,3.0860,3.0860,3.0860,3.0860,2
2007-03-30,02:55:00,3.0850,3.0850,3.0850,3.0850,5
2007-03-30,03:10:00,3.0905,3.0905,3.0905,3.0905,1
2007-03-30,03:15:00,3.0890,3.0890,3.0890,3.0890,1
2007-03-30,03:20:00,3.0880,3.0880,3.0880,3.0880,1
2007-03-30,03:35:00,3.0870,3.0870,3.0870,3.0870,2
2007-03-30,03:40:00,3.0870,3.0870,3.0870,3.0870,1
2007-03-30,03:50:00,3.0895,3.0895,3.0895,3.0895,2
2007-03-30,03:55:00,3.0895,3.0895,3.0870,3.0870,6
2007-03-30,04:00:00,3.0895,3.0895,3.0895,3.0895,10
2007-03-30,04:05:00,3.0890,3.0905,3.0890,3.0905,2
2007-03-30,04:10:00,3.0905,3.0905,3.0900,3.0900,2
2007-03-30,04:15:00,3.0925,3.0930,3.0925,3.0930,9
2007-03-30,04:25:00,3.0920,3.0920,3.0920,3.0920,1
2007-03-30,04:30:00,3.0925,3.0925,3.0920,3.0920,2
2007-03-30,04:45:00,3.0935,3.0935,3.0935,3.0935,1
2007-03-30,04:50:00,3.0940,3.0940,3.0940,3.0940,1
2007-03-30,04:55:00,3.0950,3.0975,3.0925,3.0925,10
2007-03-30,05:00:00,3.0960,3.0960,3.0935,3.0935,2
2007-03-30,05:05:00,3.0915,3.0915,3.0905,3.0905,3
2007-03-30,06:00:00,3.0975,3.0975,3.0880,3.0880,3
2007-03-30,06:15:00,3.0900,3.0900,3.0900,3.0900,1
2007-03-30,07:05:00,3.0905,3.0905,3.0905,3.0905,1
2007-03-30,07:10:00,3.0905,3.0905,3.0905,3.0905,2
2007-03-30,07:15:00,3.0905,3.0905,3.0905,3.0905,2
2007-03-30,07:45:00,3.0885,3.0885,3.0885,3.0885,1
2007-03-30,08:00:00,3.0885,3.0885,3.0885,3.0885,2
2007-03-30,08:15:00,3.0880,3.0880,3.0880,3.0880,1
2007-03-30,08:25:00,3.0880,3.0915,3.0880,3.0915,6
2007-03-30,09:05:00,3.0920,3.0920,3.0920,3.0920,2
2007-03-30,09:10:00,3.0950,3.0975,3.0930,3.0930,8
2007-03-30,09:15:00,3.0980,3.0980,3.0980,3.0980,2
2007-03-30,09:20:00,3.0980,3.0980,3.0980,3.0980,1
2007-03-30,09:25:00,3.0980,3.0990,3.0980,3.0990,2
2007-03-30,10:35:00,3.0965,3.0965,3.0960,3.0960,2
2007-03-30,10:55:00,3.0975,3.0975,3.0975,3.0975,1
2007-03-30,11:05:00,3.0990,3.0990,3.0990,3.0990,1
2007-03-30,11:15:00,3.0990,3.0990,3.0990,3.0990,2
2007-03-30,11:40:00,3.0970,3.0970,3.0960,3.0960,2
2007-03-30,12:20:00,3.0985,3.1040,3.0985,3.1030,31
2007-03-30,12:25:00,3.1040,3.1040,3.1000,3.1000,3
2007-03-30,12:35:00,3.1000,3.1000,3.1000,3.1000,1
2007-03-30,12:50:00,3.1015,3.1020,3.1015,3.1020,2
2007-03-30,13:50:00,3.1030,3.1040,3.1030,3.1040,24
2007-03-30,14:05:00,3.1035,3.1055,3.1035,3.1055,6
2007-03-30,14:10:00,3.1070,3.1080,3.1055,3.1055,4
2007-03-30,14:15:00,3.1050,3.1050,3.1050,3.1050,2
2007-03-30,14:20:00,3.1080,3.1085,3.1080,3.1085,3
2007-03-30,14:25:00,3.1090,3.1090,3.1090,3.1090,2
2007-03-30,14:30:00,3.1090,3.1090,3.1090,3.1090,1
2007-03-30,14:35:00,3.1090,3.1100,3.1090,3.1100,12
2007-03-30,14:40:00,3.1100,3.1100,3.1090,3.1100,5
2007-03-30,14:45:00,3.1090,3.1090,3.1070,3.1070,6
2007-03-30,14:50:00,3.1065,3.1065,3.1050,3.1050,3
2007-03-30,14:55:00,3.1065,3.1065,3.1065,3.1065,5
2007-03-30,15:00:00,3.1060,3.1060,3.1060,3.1060,1
2007-03-30,15:05:00,3.1075,3.1075,3.1075,3.1075,1
2007-03-30,15:10:00,3.1100,3.1120,3.1100,3.1120,19
2007-03-30,15:15:00,3.1100,3.1100,3.1100,3.1100,11
2007-03-30,15:25:00,3.1105,3.1110,3.1075,3.1075,36
2007-03-30,15:30:00,3.1070,3.1110,3.1070,3.1075,26
2007-03-30,15:35:00,3.1070,3.1075,3.1045,3.1045,15
2007-03-30,15:40:00,3.1005,3.1020,3.0975,3.0975,13
2007-03-30,15:50:00,3.1015,3.1015,3.1015,3.1015,1
2007-03-30,15:55:00,3.1035,3.1035,3.1035,3.1035,1
2007-03-30,16:00:00,3.1060,3.1065,3.1060,3.1065,3
2007-03-30,16:05:00,3.1075,3.1110,3.1075,3.1110,24
2007-03-30,16:10:00,3.1115,3.1115,3.1110,3.1110,5
2007-03-30,16:15:00,3.1110,3.1155,3.1080,3.1080,17
2007-03-30,16:20:00,3.1150,3.1175,3.1150,3.1165,6
2007-03-30,16:25:00,3.1155,3.1160,3.1115,3.1115,3
2007-03-30,16:35:00,3.1120,3.1175,3.1120,3.1175,4
2007-03-30,16:40:00,3.1175,3.1200,3.1175,3.1200,28
2007-03-30,16:45:00,3.1225,3.1280,3.1225,3.1230,15
2007-03-30,16:50:00,3.1220,3.1230,3.1215,3.1230,7
2007-03-30,16:55:00,3.1230,3.1240,3.1230,3.1240,9
2007-03-30,17:00:00,3.1240,3.1240,3.1210,3.1210,14
2007-03-30,17:05:00,3.1215,3.1240,3.1215,3.1240,6
2007-03-30,17:10:00,3.1220,3.1225,3.1210,3.1220,18
2007-03-30,17:15:00,3.1225,3.1230,3.1210,3.1210,15
2007-03-30,17:20:00,3.1205,3.1210,3.1190,3.1190,34
2007-03-30,17:25:00,3.1195,3.1195,3.1190,3.1195,20
2007-03-30,17:30:00,3.1200,3.1200,3.1165,3.1165,7
2007-03-30,17:35:00,3.1195,3.1200,3.1185,3.1200,7
2007-03-30,17:45:00,3.1235,3.1235,3.1220,3.1220,2
2007-03-30,17:50:00,3.1235,3.1235,3.1225,3.1225,2
2007-03-30,17:55:00,3.1250,3.1250,3.1220,3.1220,14
2007-03-30,18:00:00,3.1215,3.1230,3.1130,3.1130,36
2007-03-30,18:05:00,3.1120,3.1120,3.1120,3.1120,1
2007-03-30,18:10:00,3.1130,3.1130,3.1130,3.1130,1
2007-03-30,18:15:00,3.1160,3.1160,3.1160,3.1160,1
2007-03-30,18:20:00,3.1195,3.1230,3.1195,3.1230,4
2007-03-30,18:25:00,3.1215,3.1215,3.1215,3.1215,1
2007-03-30,18:30:00,3.1215,3.1215,3.1215,3.1215,2
2007-03-30,18:35:00,3.1215,3.1245,3.1215,3.1245,10
2007-03-30,18:40:00,3.1210,3.1230,3.1210,3.1230,3
2007-03-30,18:45:00,3.1240,3.1240,3.1240,3.1240,4
2007-03-30,18:50:00,3.1160,3.1160,3.1160,3.1160,1
2007-03-30,19:00:00,3.1175,3.1195,3.1165,3.1195,8
2007-03-30,19:15:00,3.1190,3.1190,3.1190,3.1190,1
2007-03-30,19:20:00,3.1175,3.1175,3.1125,3.1130,11
2007-03-30,19:25:00,3.1185,3.1195,3.1185,3.1195,2
2007-03-30,19:30:00,3.1195,3.1260,3.1195,3.1260,12
2007-03-30,19:35:00,3.1275,3.1325,3.1275,3.1300,38
2007-03-30,19:40:00,3.1300,3.1300,3.1300,3.1300,13
2007-03-30,19:45:00,3.1315,3.1445,3.1315,3.1430,63
2007-03-30,19:50:00,3.1430,3.1430,3.1370,3.1410,25
2007-03-30,19:55:00,3.1360,3.1400,3.1350,3.1400,42
2007-03-30,20:00:00,3.1395,3.1500,3.1395,3.1500,69
2007-03-30,20:05:00,3.1480,3.1480,3.1385,3.1385,47
2007-03-30,20:10:00,3.1385,3.1500,3.1385,3.1405,155
2007-03-30,20:15:00,3.1400,3.1425,3.1380,3.1380,94
2007-03-30,20:20:00,3.1370,3.1380,3.1340,3.1350,75
2007-03-30,20:25:00,3.1350,3.1390,3.1340,3.1390,44
2007-03-30,20:30:00,3.1390,3.1410,3.1390,3.1400,65
2007-03-30,20:35:00,3.1400,3.1400,3.1360,3.1360,34
2007-03-30,20:40:00,3.1380,3.1410,3.1380,3.1400,49
2007-03-30,20:45:00,3.1390,3.1475,3.1390,3.1430,66
2007-03-30,20:50:00,3.1425,3.1430,3.1395,3.1395,11
2007-03-30,20:55:00,3.1400,3.1430,3.1390,3.1410,18
2007-03-30,21:00:00,3.1425,3.1470,3.1405,3.1470,60
2007-03-30,21:05:00,3.1450,3.1560,3.1450,3.1480,152
2007-03-30,21:10:00,3.1470,3.1535,3.1465,3.1500,236
2007-03-30,21:15:00,3.1490,3.1530,3.1465,3.1490,238
2007-03-30,21:20:00,3.1500,3.1575,3.1490,3.1565,150
2007-03-30,21:25:00,3.1565,3.1595,3.1560,3.1560,156
2007-03-30,21:30:00,3.1560,3.1580,3.1550,3.1555,104
2007-03-30,21:35:00,3.1555,3.1555,3.1500,3.1530,71
2007-03-30,21:40:00,3.1510,3.1510,3.1475,3.1510,46
2007-03-30,21:45:00,3.1515,3.1520,3.1465,3.1490,34
2007-03-30,21:50:00,3.1480,3.1485,3.1425,3.1435,103
2007-03-30,21:55:00,3.1440,3.1460,3.1415,3.1440,118
2007-03-30,22:00:00,3.1430,3.1460,3.1420,3.1420,86
2007-03-30,22:05:00,3.1400,3.1400,3.1300,3.1365,157
2007-03-30,22:10:00,3.1380,3.1390,3.1335,3.1350,44
2007-03-30,22:15:00,3.1350,3.1400,3.1350,3.1390,29
2007-03-30,22:20:00,3.1400,3.1400,3.1350,3.1350,23
2007-03-30,22:25:00,3.1365,3.1400,3.1315,3.1370,101
2007-03-30,22:30:00,3.1370,3.1425,3.1360,3.1400,60
2007-03-30,22:35:00,3.1395,3.1410,3.1365,3.1375,52
2007-03-30,22:40:00,3.1375,3.1390,3.1360,3.1370,60
2007-03-30,22:45:00,3.1375,3.1410,3.1375,3.1410,52
2007-03-30,22:50:00,3.1410,3.1420,3.1380,3.1380,30
2007-03-30,22:55:00,3.1380,3.1420,3.1375,3.1415,38
2007-03-30,23:00:00,3.1420,3.1430,3.1410,3.1415,101
2007-03-30,23:05:00,3.1410,3.1430,3.1410,3.1410,72
2007-03-30,23:10:00,3.1430,3.1430,3.1390,3.1400,198
2007-03-30,23:15:00,3.1410,3.1410,3.1350,3.1365,68
2007-03-30,23:20:00,3.1355,3.1385,3.1325,3.1385,106
2007-03-30,23:25:00,3.1375,3.1380,3.1330,3.1345,39
2007-03-30,23:30:00,3.1365,3.1400,3.1300,3.1325,111
2007-03-30,23:35:00,3.1320,3.1325,3.1230,3.1250,143
2007-03-30,23:40:00,3.1250,3.1350,3.1240,3.1350,55
2007-03-30,23:45:00,3.1370,3.1375,3.1300,3.1320,82
2007-03-30,23:50:00,3.1320,3.1320,3.1255,3.1265,58
2007-03-30,23:55:00,3.1295,3.1310,3.1285,3.1290,30
2007-03-31,00:00:00,3.1290,3.1300,3.1290,3.1300,24
2007-03-31,00:05:00,3.1300,3.1320,3.1300,3.1315,65
2007-03-31,00:10:00,3.1310,3.1310,3.1295,3.1310,38
2007-03-31,00:15:00,3.1310,3.1335,3.1285,3.1335,102
2007-03-31,00:20:00,3.1325,3.1325,3.1275,3.1280,36
2007-03-31,00:25:00,3.1280,3.1290,3.1270,3.1270,52
2007-03-31,00:30:00,3.1285,3.1305,3.1285,3.1300,25
2007-03-31,00:35:00,3.1300,3.1350,3.1300,3.1345,69
2007-03-31,00:40:00,3.1350,3.1425,3.1350,3.1420,97
2007-03-31,00:45:00,3.1420,3.1420,3.1385,3.1385,43
2007-03-31,00:50:00,3.1400,3.1400,3.1395,3.1395,6
2007-03-31,00:55:00,3.1380,3.1500,3.1340,3.1425,278
2007-03-31,01:00:00,3.1350,3.1400,3.1345,3.1380,62
2007-03-31,01:05:00,3.1385,3.1425,3.1375,3.1400,25
2007-03-31,01:10:00,3.1390,3.1390,3.1280,3.1320,50
2007-03-31,01:15:00,3.1320,3.1320,3.1310,3.1310,2
2007-03-31,01:20:00,3.1330,3.1350,3.1300,3.1345,19
2007-03-31,01:25:00,3.1350,3.1360,3.1335,3.1350,17
2007-03-31,01:30:00,3.1350,3.1375,3.1340,3.1365,34
2007-03-31,01:35:00,3.1350,3.1350,3.1350,3.1350,4
2007-03-31,01:40:00,3.1350,3.1460,3.1350,3.1460,2
2007-03-31,01:50:00,3.1340,3.1350,3.1340,3.1350,5
2007-03-31,01:55:00,3.1345,3.1390,3.1345,3.1350,23
2007-03-31,02:00:00,3.1375,3.1375,3.1375,3.1375,1
2007-03-31,02:05:00,3.1375,3.1410,3.1375,3.1410,7
2007-03-31,02:10:00,3.1400,3.1410,3.1400,3.1410,8
2007-03-31,02:15:00,3.1410,3.1410,3.1375,3.1410,4
2007-03-31,02:20:00,3.1435,3.1435,3.1435,3.1435,1
2007-03-31,02:25:00,3.1425,3.1425,3.1425,3.1425,1
2007-03-31,02:30:00,3.1405,3.1405,3.1405,3.1405,3
2007-03-31,02:35:00,3.1425,3.1425,3.1425,3.1425,1
2007-03-31,02:40:00,3.1425,3.1425,3.1400,3.1400,9
2007-03-31,02:45:00,3.1400,3.1400,3.1400,3.1400,8
2007-03-31,02:50:00,3.1415,3.1415,3.1415,3.1415,6
2007-03-31,02:55:00,3.1405,3.1405,3.1405,3.1405,2
2007-03-31,03:05:00,3.1420,3.1435,3.1420,3.1435,3
2007-03-31,03:10:00,3.1435,3.1435,3.1420,3.1420,3
2007-03-31,03:20:00,3.1425,3.1425,3.1425,3.1425,1
2007-03-31,03:40:00,3.1430,3.1430,3.1400,3.1400,8
2007-03-31,03:45:00,3.1425,3.1425,3.1425,3.1425,1
2007-03-31,03:55:00,3.1425,3.1450,3.1425,3.1450,9
2007-03-31,04:10:00,3.1425,3.1425,3.1425,3.1425,3
2007-03-31,04:20:00,3.1425,3.1425,3.1425,3.1425,1
2007-03-31,04:25:00,3.1485,3.1485,3.1485,3.1485,1
2007-03-31,04:35:00,3.1485,3.1485,3.1485,3.1485,1
2007-03-31,04:50:00,3.1475,3.1475,3.1455,3.1455,2
2007-03-31,04:55:00,3.1455,3.1455,3.1455,3.1455,1
2007-03-31,05:00:00,3.1445,3.1495,3.1445,3.1495,2
2007-03-31,05:05:00,3.1465,3.1465,3.1465,3.1465,1
2007-03-31,05:10:00,3.1500,3.1500,3.1500,3.1500,6
2007-04-02,06:00:00,3.1465,3.1800,3.1465,3.1800,30
2007-04-02,06:05:00,3.1800,3.1845,3.1800,3.1845,6
2007-04-02,06:10:00,3.1840,3.1845,3.1840,3.1845,2
2007-04-02,06:15:00,3.1870,3.1870,3.1850,3.1850,3
2007-04-02,06:20:00,3.1845,3.1845,3.1840,3.1840,3
2007-04-02,06:35:00,3.1840,3.1840,3.1840,3.1840,1
2007-04-02,06:45:00,3.1800,3.1800,3.1800,3.1800,1
2007-04-02,06:50:00,3.1800,3.1805,3.1800,3.1805,2
2007-04-02,07:00:00,3.1800,3.1800,3.1800,3.1800,1
2007-04-02,07:05:00,3.1840,3.1840,3.1780,3.1780,7
2007-04-02,07:10:00,3.1775,3.1775,3.1700,3.1700,85
2007-04-02,07:15:00,3.1750,3.1840,3.1750,3.1840,10
2007-04-02,07:20:00,3.1805,3.1865,3.1690,3.1690,10
2007-04-02,07:25:00,3.1690,3.1690,3.1680,3.1680,4
2007-04-02,07:35:00,3.1700,3.1700,3.1680,3.1680,6
2007-04-02,07:50:00,3.1670,3.1670,3.1670,3.1670,2
2007-04-02,07:55:00,3.1660,3.1660,3.1620,3.1620,9
2007-04-02,08:00:00,3.1640,3.1655,3.1600,3.1600,19
2007-04-02,08:05:00,3.1600,3.1600,3.1500,3.1500,24
2007-04-02,08:15:00,3.1555,3.1565,3.1555,3.1565,2
2007-04-02,08:25:00,3.1585,3.1585,3.1585,3.1585,1
2007-04-02,08:35:00,3.1575,3.1575,3.1575,3.1575,5
2007-04-02,08:45:00,3.1570,3.1570,3.1530,3.1530,9
2007-04-02,08:50:00,3.1520,3.1520,3.1520,3.1520,1
2007-04-02,08:55:00,3.1520,3.1520,3.1495,3.1495,10
2007-04-02,09:00:00,3.1475,3.1475,3.1450,3.1450,23
2007-04-02,09:05:00,3.1410,3.1410,3.1285,3.1285,18
2007-04-02,09:10:00,3.1310,3.1340,3.1285,3.1340,14
2007-04-02,09:20:00,3.1340,3.1340,3.1340,3.1340,1
2007-04-02,09:25:00,3.1360,3.1360,3.1360,3.1360,1
2007-04-02,09:30:00,3.1370,3.1400,3.1370,3.1400,2
2007-04-02,09:40:00,3.1470,3.1510,3.1470,3.1510,4
2007-04-02,09:50:00,3.1400,3.1410,3.1400,3.1410,3
2007-04-02,10:00:00,3.1400,3.1475,3.1400,3.1475,4
2007-04-02,10:05:00,3.1480,3.1480,3.1480,3.1480,1
2007-04-02,10:15:00,3.1400,3.1450,3.1400,3.1450,7
2007-04-02,10:20:00,3.1440,3.1450,3.1440,3.1450,5
2007-04-02,10:35:00,3.1470,3.1470,3.1470,3.1470,1
2007-04-02,10:45:00,3.1450,3.1450,3.1450,3.1450,2
2007-04-02,10:50:00,3.1440,3.1440,3.1440,3.1440,1
2007-04-02,10:55:00,3.1460,3.1460,3.1460,3.1460,3
2007-04-02,11:10:00,3.1475,3.1480,3.1475,3.1480,8
2007-04-02,11:20:00,3.1430,3.1430,3.1430,3.1430,2
2007-04-02,11:25:00,3.1480,3.1480,3.1480,3.1480,1
2007-04-02,11:30:00,3.1445,3.1450,3.1445,3.1450,17
2007-04-02,11:40:00,3.1390,3.1390,3.1380,3.1380,2
2007-04-02,11:55:00,3.1400,3.1400,3.1390,3.1390,3
2007-04-02,12:15:00,3.1445,3.1445,3.1445,3.1445,1
2007-04-02,12:40:00,3.1390,3.1390,3.1385,3.1385,4
2007-04-02,12:50:00,3.1430,3.1430,3.1425,3.1425,2
2007-04-02,12:55:00,3.1425,3.1425,3.1425,3.1425,1
2007-04-02,13:00:00,3.1420,3.1420,3.1420,3.1420,2
2007-04-02,13:30:00,3.1425,3.1425,3.1425,3.1425,1
2007-04-02,14:05:00,3.1445,3.1495,3.1445,3.1475,7
2007-04-02,14:20:00,3.1450,3.1450,3.1450,3.1450,1
2007-04-02,14:50:00,3.1430,3.1430,3.1380,3.1380,3
2007-04-02,14:55:00,3.1385,3.1425,3.1370,3.1370,8
2007-04-02,15:00:00,3.1390,3.1450,3.1390,3.1430,9
2007-04-02,15:05:00,3.1465,3.1480,3.1445,3.1445,6
2007-04-02,15:10:00,3.1460,3.1475,3.1455,3.1475,29
2007-04-02,15:15:00,3.1475,3.1505,3.1475,3.1500,26
2007-04-02,15:20:00,3.1460,3.1500,3.1460,3.1500,5
2007-04-02,15:30:00,3.1485,3.1485,3.1485,3.1485,2
2007-04-02,15:35:00,3.1450,3.1450,3.1450,3.1450,1
2007-04-02,15:45:00,3.1465,3.1465,3.1465,3.1465,2
2007-04-02,15:50:00,3.1475,3.1475,3.1470,3.1475,33
2007-04-02,15:55:00,3.1495,3.1505,3.1495,3.1505,11
2007-04-02,16:00:00,3.1505,3.1505,3.1350,3.1360,60
2007-04-02,16:05:00,3.1320,3.1320,3.1250,3.1280,41
2007-04-02,16:10:00,3.1280,3.1300,3.1270,3.1280,17
2007-04-02,16:15:00,3.1285,3.1285,3.1225,3.1225,29
2007-04-02,16:20:00,3.1215,3.1270,3.1215,3.1260,12
2007-04-02,16:25:00,3.1250,3.1250,3.1245,3.1250,8
2007-04-02,16:30:00,3.1270,3.1310,3.1270,3.1310,18
2007-04-02,16:35:00,3.1310,3.1310,3.1265,3.1270,15
2007-04-02,16:40:00,3.1285,3.1320,3.1285,3.1295,7
2007-04-02,16:45:00,3.1285,3.1340,3.1285,3.1300,6
2007-04-02,16:50:00,3.1285,3.1285,3.1220,3.1220,11
2007-04-02,16:55:00,3.1210,3.1250,3.1195,3.1250,15
2007-04-02,17:00:00,3.1225,3.1245,3.1160,3.1245,12
2007-04-02,17:05:00,3.1245,3.1285,3.1210,3.1265,16
2007-04-02,17:10:00,3.1255,3.1255,3.1255,3.1255,2
2007-04-02,17:15:00,3.1240,3.1240,3.1210,3.1210,7
2007-04-02,17:20:00,3.1225,3.1230,3.1210,3.1230,5
2007-04-02,17:25:00,3.1240,3.1240,3.1210,3.1210,4
2007-04-02,17:30:00,3.1215,3.1215,3.1200,3.1205,7
2007-04-02,17:35:00,3.1200,3.1270,3.1200,3.1270,6
2007-04-02,17:40:00,3.1255,3.1285,3.1255,3.1270,8
2007-04-02,17:45:00,3.1270,3.1280,3.1260,3.1275,19
2007-04-02,17:50:00,3.1285,3.1330,3.1285,3.1290,16
2007-04-02,17:55:00,3.1295,3.1295,3.1290,3.1290,4
2007-04-02,18:00:00,3.1300,3.1320,3.1270,3.1270,8
2007-04-02,18:05:00,3.1260,3.1260,3.1255,3.1255,4
2007-04-02,18:10:00,3.1260,3.1260,3.1260,3.1260,1
2007-04-02,18:20:00,3.1280,3.1280,3.1280,3.1280,1
2007-04-02,18:25:00,3.1265,3.1265,3.1205,3.1205,8
2007-04-02,18:30:00,3.1190,3.1190,3.1175,3.1180,3
2007-04-02,18:35:00,3.1160,3.1160,3.1160,3.1160,3
2007-04-02,18:40:00,3.1180,3.1195,3.1135,3.1140,14
2007-04-02,18:45:00,3.1150,3.1175,3.1150,3.1150,18
2007-04-02,18:50:00,3.1150,3.1150,3.1110,3.1110,17
2007-04-02,18:55:00,3.1130,3.1190,3.1100,3.1190,54
2007-04-02,19:00:00,3.1150,3.1150,3.1075,3.1075,67
2007-04-02,19:05:00,3.1100,3.1120,3.1075,3.1115,18
2007-04-02,19:10:00,3.1115,3.1115,3.1115,3.1115,8
2007-04-02,19:15:00,3.1115,3.1135,3.1100,3.1100,7
2007-04-02,19:20:00,3.1095,3.1130,3.1095,3.1110,9
2007-04-02,19:25:00,3.1145,3.1145,3.1120,3.1145,9
2007-04-02,19:30:00,3.1170,3.1220,3.1140,3.1220,33
2007-04-02,19:35:00,3.1230,3.1245,3.1205,3.1225,28
2007-04-02,19:40:00,3.1225,3.1230,3.1205,3.1215,17
2007-04-02,19:45:00,3.1230,3.1250,3.1230,3.1250,22
2007-04-02,19:50:00,3.1255,3.1265,3.1245,3.1245,5
2007-04-02,19:55:00,3.1250,3.1250,3.1250,3.1250,1
2007-04-02,20:00:00,3.1265,3.1295,3.1250,3.1250,18
2007-04-02,20:05:00,3.1250,3.1275,3.1240,3.1265,19
2007-04-02,20:10:00,3.1250,3.1300,3.1240,3.1295,69
2007-04-02,20:15:00,3.1280,3.1315,3.1280,3.1290,142
2007-04-02,20:20:00,3.1280,3.1280,3.1210,3.1245,53
2007-04-02,20:25:00,3.1235,3.1275,3.1235,3.1250,27
2007-04-02,20:30:00,3.1260,3.1300,3.1260,3.1270,29
2007-04-02,20:35:00,3.1270,3.1285,3.1270,3.1285,17
2007-04-02,20:40:00,3.1275,3.1275,3.1275,3.1275,3
2007-04-02,20:45:00,3.1275,3.1300,3.1270,3.1285,34
2007-04-02,20:50:00,3.1310,3.1395,3.1310,3.1395,29
2007-04-02,20:55:00,3.1390,3.1395,3.1340,3.1375,57
2007-04-02,21:00:00,3.1375,3.1375,3.1305,3.1330,71
2007-04-02,21:05:00,3.1330,3.1335,3.1275,3.1280,38
2007-04-02,21:10:00,3.1325,3.1325,3.1280,3.1315,31
2007-04-02,21:15:00,3.1315,3.1325,3.1270,3.1270,37
2007-04-02,21:20:00,3.1270,3.1290,3.1260,3.1275,15
2007-04-02,21:25:00,3.1285,3.1325,3.1270,3.1315,25
2007-04-02,21:30:00,3.1290,3.1325,3.1275,3.1275,23
2007-04-02,21:35:00,3.1325,3.1330,3.1320,3.1320,6
2007-04-02,21:40:00,3.1330,3.1370,3.1330,3.1350,54
2007-04-02,21:45:00,3.1375,3.1375,3.1375,3.1375,1
2007-04-02,21:50:00,3.1365,3.1380,3.1365,3.1375,18
2007-04-02,21:55:00,3.1375,3.1385,3.1360,3.1370,30
2007-04-02,22:00:00,3.1360,3.1375,3.1310,3.1350,55
2007-04-02,22:05:00,3.1330,3.1350,3.1310,3.1315,23
2007-04-02,22:10:00,3.1300,3.1330,3.1280,3.1290,39
2007-04-02,22:15:00,3.1315,3.1325,3.1270,3.1325,100
2007-04-02,22:20:00,3.1325,3.1330,3.1280,3.1285,81
2007-04-02,22:25:00,3.1285,3.1320,3.1275,3.1310,74
2007-04-02,22:30:00,3.1300,3.1300,3.1260,3.1260,63
2007-04-02,22:35:00,3.1260,3.1270,3.1250,3.1260,115
2007-04-02,22:40:00,3.1250,3.1260,3.1215,3.1220,60
2007-04-02,22:45:00,3.1225,3.1260,3.1185,3.1260,188
2007-04-02,22:50:00,3.1260,3.1285,3.1255,3.1280,64
2007-04-02,22:55:00,3.1295,3.1315,3.1275,3.1300,79
2007-04-02,23:00:00,3.1300,3.1300,3.1260,3.1280,42
2007-04-02,23:05:00,3.1270,3.1370,3.1260,3.1370,66
2007-04-02,23:10:00,3.1365,3.1385,3.1345,3.1385,70
2007-04-02,23:15:00,3.1385,3.1455,3.1385,3.1450,87
2007-04-02,23:20:00,3.1455,3.1480,3.1410,3.1410,127
2007-04-02,23:25:00,3.1430,3.1530,3.1430,3.1510,117
2007-04-02,23:30:00,3.1505,3.1565,3.1505,3.1560,107
2007-04-02,23:35:00,3.1560,3.1650,3.1535,3.1620,219
2007-04-02,23:40:00,3.1610,3.1640,3.1590,3.1600,118
2007-04-02,23:45:00,3.1605,3.1740,3.1605,3.1725,367
2007-04-02,23:50:00,3.1725,3.1830,3.1700,3.1830,312
2007-04-02,23:55:00,3.1825,3.1850,3.1780,3.1820,312
2007-04-03,00:00:00,3.1815,3.1820,3.1780,3.1800,75
2007-04-03,00:05:00,3.1795,3.1795,3.1750,3.1755,62
2007-04-03,00:10:00,3.1755,3.1760,3.1740,3.1760,57
2007-04-03,00:15:00,3.1760,3.1775,3.1745,3.1760,40
2007-04-03,00:20:00,3.1770,3.1785,3.1745,3.1785,55
2007-04-03,00:25:00,3.1785,3.1785,3.1760,3.1760,23
2007-04-03,00:30:00,3.1765,3.1765,3.1735,3.1745,101
2007-04-03,00:35:00,3.1735,3.1740,3.1725,3.1730,34
2007-04-03,00:40:00,3.1730,3.1790,3.1730,3.1760,95
2007-04-03,00:45:00,3.1765,3.1795,3.1760,3.1795,24
2007-04-03,00:50:00,3.1780,3.1845,3.1780,3.1820,133
2007-04-03,00:55:00,3.1815,3.1820,3.1785,3.1795,179
2007-04-03,01:00:00,3.1800,3.1810,3.1780,3.1810,49
2007-04-03,01:05:00,3.1810,3.1815,3.1780,3.1810,25
2007-04-03,01:10:00,3.1810,3.1845,3.1805,3.1845,60
2007-04-03,01:15:00,3.1835,3.1845,3.1830,3.1840,32
2007-04-03,01:20:00,3.1840,3.1870,3.1840,3.1860,37
2007-04-03,01:25:00,3.1870,3.1880,3.1840,3.1850,40
2007-04-03,01:30:00,3.1855,3.1860,3.1850,3.1855,18
2007-04-03,01:35:00,3.1855,3.1880,3.1790,3.1880,16
2007-04-03,01:40:00,3.1880,3.1940,3.1880,3.1915,60
2007-04-03,01:45:00,3.1920,3.1930,3.1905,3.1915,27
2007-04-03,01:50:00,3.1905,3.1905,3.1890,3.1895,5
2007-04-03,01:55:00,3.1890,3.1890,3.1860,3.1885,19
2007-04-03,02:00:00,3.1880,3.1880,3.1870,3.1870,2
2007-04-03,02:05:00,3.1855,3.1900,3.1850,3.1900,22
2007-04-03,02:15:00,3.1850,3.1850,3.1850,3.1850,1
2007-04-03,02:20:00,3.1850,3.1880,3.1850,3.1880,5
2007-04-03,02:25:00,3.1860,3.1860,3.1820,3.1820,46
2007-04-03,02:30:00,3.1820,3.1830,3.1820,3.1830,28
2007-04-03,02:35:00,3.1810,3.1810,3.1810,3.1810,1
2007-04-03,02:40:00,3.1810,3.1810,3.1810,3.1810,4
2007-04-03,02:45:00,3.1810,3.1810,3.1810,3.1810,1
2007-04-03,02:50:00,3.1810,3.1810,3.1810,3.1810,5
2007-04-03,02:55:00,3.1810,3.1830,3.1810,3.1830,4
2007-04-03,03:00:00,3.1810,3.1810,3.1810,3.1810,2
2007-04-03,03:05:00,3.1815,3.1815,3.1815,3.1815,3
2007-04-03,03:10:00,3.1820,3.1850,3.1820,3.1850,10
2007-04-03,03:20:00,3.1850,3.1850,3.1830,3.1830,2
2007-04-03,03:30:00,3.1830,3.1830,3.1830,3.1830,2
2007-04-03,03:35:00,3.1835,3.1835,3.1835,3.1835,3
2007-04-03,03:40:00,3.1840,3.1840,3.1835,3.1835,3
2007-04-03,03:45:00,3.1850,3.1850,3.1850,3.1850,1
2007-04-03,03:50:00,3.1850,3.1850,3.1850,3.1850,2
2007-04-03,03:55:00,3.1850,3.1860,3.1850,3.1860,8
2007-04-03,04:00:00,3.1860,3.1860,3.1855,3.1855,2
2007-04-03,04:05:00,3.1850,3.1850,3.1850,3.1850,2
2007-04-03,04:10:00,3.1850,3.1855,3.1850,3.1850,5
2007-04-03,04:15:00,3.1850,3.1850,3.1845,3.1845,2
2007-04-03,04:20:00,3.1820,3.1820,3.1820,3.1820,4
2007-04-03,04:25:00,3.1820,3.1820,3.1820,3.1820,2
2007-04-03,04:35:00,3.1830,3.1830,3.1820,3.1820,2
2007-04-03,04:40:00,3.1820,3.1820,3.1815,3.1815,2
2007-04-03,04:45:00,3.1815,3.1815,3.1815,3.1815,3
2007-04-03,05:00:00,3.1850,3.1850,3.1850,3.1850,1
2007-04-03,05:10:00,3.1885,3.1900,3.1835,3.1900,9
2007-04-03,06:00:00,3.1890,3.1890,3.1890,3.1890,3
2007-04-03,06:10:00,3.1845,3.1845,3.1845,3.1845,1
2007-04-03,06:15:00,3.1830,3.1830,3.1830,3.1830,1
2007-04-03,06:20:00,3.1835,3.1845,3.1835,3.1845,3
2007-04-03,06:25:00,3.1845,3.1865,3.1845,3.1865,3
2007-04-03,06:35:00,3.1830,3.1830,3.1830,3.1830,2
2007-04-03,07:15:00,3.1850,3.1850,3.1850,3.1850,2
2007-04-03,07:50:00,3.1830,3.1830,3.1830,3.1830,1
2007-04-03,08:05:00,3.1825,3.1825,3.1825,3.1825,1
2007-04-03,08:10:00,3.1825,3.1825,3.1825,3.1825,1
2007-04-03,08:15:00,3.1850,3.1850,3.1850,3.1850,2
2007-04-03,08:35:00,3.1875,3.1890,3.1875,3.1890,2
2007-04-03,09:05:00,3.1850,3.1850,3.1850,3.1850,3
2007-04-03,09:10:00,3.1840,3.1840,3.1830,3.1830,9
2007-04-03,09:25:00,3.1855,3.1855,3.1855,3.1855,4
2007-04-03,09:30:00,3.1865,3.1865,3.1865,3.1865,3
2007-04-03,10:05:00,3.1840,3.1840,3.1840,3.1840,1
2007-04-03,10:30:00,3.1870,3.1900,3.1870,3.1900,9
2007-04-03,11:00:00,3.1900,3.1900,3.1900,3.1900,1
2007-04-03,11:55:00,3.1940,3.2090,3.1940,3.2090,23
2007-04-03,12:00:00,3.2150,3.2160,3.2150,3.2150,6
2007-04-03,12:05:00,3.2050,3.2050,3.2035,3.2035,3
2007-04-03,12:10:00,3.2005,3.2005,3.2005,3.2005,1
2007-04-03,12:35:00,3.2020,3.2025,3.1970,3.1985,6
2007-04-03,12:40:00,3.1970,3.2005,3.1970,3.2005,2
2007-04-03,12:45:00,3.1970,3.1970,3.1955,3.1955,5
2007-04-03,12:50:00,3.1955,3.1995,3.1955,3.1995,3
2007-04-03,12:55:00,3.1985,3.1985,3.1985,3.1985,2
2007-04-03,13:00:00,3.1980,3.1980,3.1960,3.1960,2
2007-04-03,13:05:00,3.1940,3.1960,3.1940,3.1950,3
2007-04-03,13:10:00,3.1960,3.1975,3.1960,3.1960,5
2007-04-03,13:15:00,3.1940,3.1950,3.1940,3.1950,5
2007-04-03,13:20:00,3.1950,3.1950,3.1935,3.1935,4
2007-04-03,13:25:00,3.1955,3.1965,3.1955,3.1965,2
2007-04-03,13:30:00,3.1970,3.2075,3.1970,3.2075,19
2007-04-03,13:35:00,3.2075,3.2075,3.2025,3.2025,2
2007-04-03,13:45:00,3.2070,3.2080,3.2060,3.2060,10
2007-04-03,13:55:00,3.2035,3.2035,3.2030,3.2030,3
2007-04-03,14:00:00,3.2010,3.2010,3.2010,3.2010,1
2007-04-03,14:10:00,3.2010,3.2010,3.2010,3.2010,1
2007-04-03,14:20:00,3.2000,3.2000,3.2000,3.2000,1
2007-04-03,14:25:00,3.2010,3.2010,3.1980,3.1980,4
2007-04-03,14:30:00,3.2010,3.2010,3.1955,3.1955,6
2007-04-03,14:35:00,3.1950,3.1950,3.1890,3.1890,18
2007-04-03,14:40:00,3.1890,3.1930,3.1885,3.1885,7
2007-04-03,14:45:00,3.1885,3.1885,3.1885,3.1885,3
2007-04-03,14:50:00,3.1900,3.1900,3.1895,3.1900,7
2007-04-03,14:55:00,3.1915,3.1915,3.1915,3.1915,1
2007-04-03,15:00:00,3.1985,3.1990,3.1950,3.1950,4
2007-04-03,15:05:00,3.1950,3.1955,3.1910,3.1950,10
2007-04-03,15:10:00,3.1970,3.1990,3.1970,3.1990,4
2007-04-03,15:15:00,3.1990,3.2020,3.1990,3.2020,3
2007-04-03,15:20:00,3.2040,3.2160,3.2040,3.2160,45
2007-04-03,15:25:00,3.2160,3.2160,3.2120,3.2160,17
2007-04-03,15:30:00,3.2170,3.2175,3.2170,3.2170,8
2007-04-03,15:35:00,3.2155,3.2160,3.2055,3.2085,13
2007-04-03,15:40:00,3.2090,3.2130,3.2085,3.2130,5
2007-04-03,15:45:00,3.2115,3.2115,3.2065,3.2065,6
2007-04-03,15:50:00,3.2070,3.2090,3.2040,3.2080,12
2007-04-03,15:55:00,3.2080,3.2090,3.2050,3.2050,14
2007-04-03,16:00:00,3.2090,3.2165,3.2090,3.2150,43
2007-04-03,16:05:00,3.2105,3.2135,3.2100,3.2135,13
2007-04-03,16:10:00,3.2100,3.2100,3.2100,3.2100,3
2007-04-03,16:20:00,3.2145,3.2155,3.2145,3.2155,4
2007-04-03,16:25:00,3.2160,3.2340,3.2160,3.2340,133
2007-04-03,16:30:00,3.2330,3.2470,3.2330,3.2430,138
2007-04-03,16:35:00,3.2425,3.2425,3.2400,3.2400,42
2007-04-03,16:40:00,3.2410,3.2430,3.2380,3.2405,15
2007-04-03,16:45:00,3.2400,3.2410,3.2400,3.2410,4
2007-04-03,16:50:00,3.2410,3.2410,3.2370,3.2380,26
2007-04-03,16:55:00,3.2395,3.2395,3.2390,3.2390,3
2007-04-03,17:00:00,3.2375,3.2405,3.2370,3.2405,19
2007-04-03,17:05:00,3.2390,3.2400,3.2380,3.2380,6
2007-04-03,17:10:00,3.2380,3.2385,3.2365,3.2365,4
2007-04-03,17:15:00,3.2370,3.2385,3.2370,3.2370,14
2007-04-03,17:20:00,3.2360,3.2400,3.2360,3.2400,26
2007-04-03,17:25:00,3.2390,3.2440,3.2390,3.2440,20
2007-04-03,17:30:00,3.2420,3.2465,3.2420,3.2455,20
2007-04-03,17:35:00,3.2450,3.2475,3.2450,3.2475,19
2007-04-03,17:40:00,3.2475,3.2515,3.2475,3.2515,62
2007-04-03,17:45:00,3.2515,3.2535,3.2490,3.2490,21
2007-04-03,17:50:00,3.2520,3.2530,3.2500,3.2510,8
2007-04-03,17:55:00,3.2520,3.2540,3.2520,3.2525,11
2007-04-03,18:00:00,3.2500,3.2500,3.2490,3.2490,9
2007-04-03,18:05:00,3.2490,3.2520,3.2490,3.2500,47
2007-04-03,18:10:00,3.2500,3.2520,3.2490,3.2520,34
2007-04-03,18:15:00,3.2520,3.2560,3.2520,3.2550,19
2007-04-03,18:20:00,3.2550,3.2560,3.2545,3.2550,9
2007-04-03,18:25:00,3.2535,3.2585,3.2530,3.2570,24
2007-04-03,18:30:00,3.2570,3.2575,3.2550,3.2570,10
2007-04-03,18:35:00,3.2565,3.2585,3.2565,3.2585,23
2007-04-03,18:40:00,3.2580,3.2600,3.2570,3.2600,34
2007-04-03,18:45:00,3.2600,3.2650,3.2600,3.2610,40
2007-04-03,18:50:00,3.2600,3.2615,3.2600,3.2600,9
2007-04-03,18:55:00,3.2600,3.2675,3.2600,3.2675,31
2007-04-03,19:00:00,3.2655,3.2670,3.2640,3.2640,18
2007-04-03,19:05:00,3.2630,3.2630,3.2560,3.2560,39
2007-04-03,19:10:00,3.2560,3.2575,3.2540,3.2540,27
2007-04-03,19:15:00,3.2555,3.2555,3.2555,3.2555,4
2007-04-03,19:20:00,3.2555,3.2570,3.2530,3.2545,25
2007-04-03,19:25:00,3.2545,3.2585,3.2545,3.2555,6
2007-04-03,19:30:00,3.2585,3.2630,3.2560,3.2620,35
2007-04-03,19:35:00,3.2620,3.2760,3.2620,3.2740,115
2007-04-03,19:40:00,3.2750,3.2790,3.2735,3.2735,46
2007-04-03,19:45:00,3.2730,3.2730,3.2700,3.2700,22
2007-04-03,19:50:00,3.2700,3.2775,3.2700,3.2765,50
2007-04-03,19:55:00,3.2770,3.2825,3.2770,3.2775,48
2007-04-03,20:00:00,3.2755,3.2765,3.2725,3.2725,22
2007-04-03,20:05:00,3.2730,3.2735,3.2710,3.2710,71
2007-04-03,20:10:00,3.2705,3.2775,3.2700,3.2750,141
2007-04-03,20:15:00,3.2750,3.2750,3.2660,3.2665,117
2007-04-03,20:20:00,3.2660,3.2670,3.2630,3.2650,145
2007-04-03,20:25:00,3.2650,3.2685,3.2640,3.2650,104
2007-04-03,20:30:00,3.2640,3.2665,3.2595,3.2620,128
2007-04-03,20:35:00,3.2630,3.2710,3.2630,3.2650,116
2007-04-03,20:40:00,3.2670,3.2700,3.2650,3.2670,70
2007-04-03,20:45:00,3.2665,3.2680,3.2625,3.2670,106
2007-04-03,20:50:00,3.2665,3.2710,3.2665,3.2675,55
2007-04-03,20:55:00,3.2680,3.2685,3.2645,3.2650,48
2007-04-03,21:00:00,3.2650,3.2675,3.2640,3.2640,10
2007-04-03,21:05:00,3.2655,3.2750,3.2645,3.2670,51
2007-04-03,21:10:00,3.2680,3.2735,3.2680,3.2735,67
2007-04-03,21:15:00,3.2740,3.2780,3.2715,3.2745,57
2007-04-03,21:20:00,3.2735,3.2760,3.2735,3.2750,164
2007-04-03,21:25:00,3.2750,3.2840,3.2750,3.2785,193
2007-04-03,21:30:00,3.2805,3.2860,3.2800,3.2860,134
2007-04-03,21:35:00,3.2850,3.2880,3.2795,3.2830,173
2007-04-03,21:40:00,3.2840,3.2930,3.2830,3.2910,344
2007-04-03,21:45:00,3.2910,3.2930,3.2750,3.2770,206
2007-04-03,21:50:00,3.2780,3.2835,3.2740,3.2760,69
2007-04-03,21:55:00,3.2775,3.2780,3.2725,3.2730,80
2007-04-03,22:00:00,3.2730,3.2770,3.2720,3.2770,162
2007-04-03,22:05:00,3.2775,3.2845,3.2775,3.2815,152
2007-04-03,22:10:00,3.2815,3.2905,3.2805,3.2845,536
2007-04-03,22:15:00,3.2845,3.2870,3.2840,3.2850,165
2007-04-03,22:20:00,3.2850,3.2850,3.2835,3.2835,33
2007-04-03,22:25:00,3.2830,3.2860,3.2825,3.2845,56
2007-04-03,22:30:00,3.2845,3.2855,3.2835,3.2840,54
2007-04-03,22:35:00,3.2840,3.2840,3.2800,3.2805,71
2007-04-03,22:40:00,3.2810,3.2825,3.2805,3.2810,37
2007-04-03,22:45:00,3.2810,3.2850,3.2775,3.2850,192
2007-04-03,22:50:00,3.2830,3.2920,3.2820,3.2900,209
2007-04-03,22:55:00,3.2900,3.2985,3.2900,3.2985,328
2007-04-03,23:00:00,3.2985,3.2995,3.2875,3.2885,122
2007-04-03,23:05:00,3.2910,3.2930,3.2900,3.2925,99
2007-04-03,23:10:00,3.2925,3.2990,3.2920,3.2960,82
2007-04-03,23:15:00,3.2955,3.3040,3.2955,3.2985,166
2007-04-03,23:20:00,3.2980,3.2980,3.2915,3.2955,186
2007-04-03,23:25:00,3.2930,3.2940,3.2900,3.2940,75
2007-04-03,23:30:00,3.2920,3.2925,3.2855,3.2915,467
2007-04-03,23:35:00,3.2925,3.2940,3.2925,3.2940,13
2007-04-03,23:40:00,3.2925,3.3010,3.2925,3.2995,91
2007-04-03,23:45:00,3.3000,3.3110,3.3000,3.3095,262
2007-04-03,23:50:00,3.3095,3.3115,3.3060,3.3085,102
2007-04-03,23:55:00,3.3075,3.3080,3.3035,3.3040,72
2007-04-04,00:00:00,3.3060,3.3065,3.3035,3.3040,47
2007-04-04,00:05:00,3.3045,3.3050,3.3005,3.3020,31
2007-04-04,00:10:00,3.3030,3.3030,3.2985,3.3000,59
2007-04-04,00:15:00,3.2995,3.3070,3.2995,3.3070,101
2007-04-04,00:20:00,3.3075,3.3090,3.3070,3.3075,56
2007-04-04,00:25:00,3.3070,3.3090,3.3050,3.3070,36
2007-04-04,00:30:00,3.3070,3.3085,3.3060,3.3060,39
2007-04-04,00:35:00,3.3060,3.3065,3.2990,3.2990,37
2007-04-04,00:40:00,3.2990,3.3030,3.2970,3.3000,66
2007-04-04,00:45:00,3.3000,3.3055,3.2990,3.3040,30
2007-04-04,00:50:00,3.3045,3.3080,3.3040,3.3065,72
2007-04-04,00:55:00,3.3075,3.3180,3.3075,3.3135,352
2007-04-04,01:00:00,3.3150,3.3155,3.3120,3.3145,105
2007-04-04,01:05:00,3.3200,3.3215,3.3145,3.3155,70
2007-04-04,01:10:00,3.3160,3.3225,3.3160,3.3225,35
2007-04-04,01:15:00,3.3225,3.3240,3.3200,3.3210,71
2007-04-04,01:20:00,3.3205,3.3230,3.3205,3.3225,16
2007-04-04,01:25:00,3.3215,3.3215,3.3215,3.3215,6
2007-04-04,01:30:00,3.3215,3.3220,3.3175,3.3185,28
2007-04-04,01:35:00,3.3215,3.3215,3.3200,3.3205,8
2007-04-04,01:40:00,3.3210,3.3210,3.3145,3.3200,28
2007-04-04,01:45:00,3.3200,3.3210,3.3200,3.3200,6
2007-04-04,01:50:00,3.3200,3.3200,3.3180,3.3180,7
2007-04-04,01:55:00,3.3200,3.3215,3.3190,3.3200,9
2007-04-04,02:00:00,3.3175,3.3215,3.3175,3.3215,7
2007-04-04,02:10:00,3.3180,3.3180,3.3145,3.3145,19
2007-04-04,02:15:00,3.3150,3.3150,3.3150,3.3150,2
2007-04-04,02:25:00,3.3145,3.3200,3.3135,3.3200,10
2007-04-04,02:30:00,3.3150,3.3150,3.3135,3.3135,7
2007-04-04,02:35:00,3.3200,3.3200,3.3135,3.3155,15
2007-04-04,02:45:00,3.3135,3.3135,3.3135,3.3135,2
2007-04-04,02:50:00,3.3140,3.3140,3.3140,3.3140,3
2007-04-04,02:55:00,3.3135,3.3150,3.3135,3.3135,4
2007-04-04,03:00:00,3.3135,3.3135,3.3135,3.3135,1
2007-04-04,03:05:00,3.3125,3.3125,3.3125,3.3125,1
2007-04-04,03:10:00,3.3120,3.3120,3.3115,3.3115,5
2007-04-04,03:15:00,3.3115,3.3115,3.3115,3.3115,1
2007-04-04,03:20:00,3.3150,3.3150,3.3110,3.3110,5
2007-04-04,03:25:00,3.3110,3.3110,3.3100,3.3100,2
2007-04-04,03:30:00,3.3110,3.3110,3.3100,3.3100,6
2007-04-04,03:35:00,3.3085,3.3095,3.3085,3.3095,3
2007-04-04,03:40:00,3.3080,3.3090,3.3080,3.3090,23
2007-04-04,03:45:00,3.3110,3.3170,3.3080,3.3080,5
2007-04-04,03:55:00,3.3080,3.3080,3.3075,3.3075,3
2007-04-04,04:00:00,3.3100,3.3100,3.3070,3.3100,6
2007-04-04,04:05:00,3.3095,3.3095,3.3080,3.3080,2
2007-04-04,04:10:00,3.3070,3.3070,3.3070,3.3070,1
2007-04-04,04:20:00,3.3070,3.3070,3.3070,3.3070,3
2007-04-04,04:25:00,3.3085,3.3100,3.3085,3.3100,4
2007-04-04,04:30:00,3.3120,3.3145,3.3100,3.3145,7
2007-04-04,04:35:00,3.3195,3.3195,3.3195,3.3195,1
2007-04-04,04:40:00,3.3155,3.3155,3.3145,3.3145,18
2007-04-04,04:55:00,3.3190,3.3190,3.3100,3.3100,3
2007-04-04,05:05:00,3.3100,3.3100,3.3100,3.3100,1
2007-04-04,05:10:00,3.3095,3.3095,3.3080,3.3080,12
2007-04-04,06:00:00,3.3100,3.3100,3.3060,3.3060,12
2007-04-04,06:05:00,3.3155,3.3185,3.3090,3.3090,7
2007-04-04,06:10:00,3.3080,3.3085,3.3065,3.3065,3
2007-04-04,06:15:00,3.3060,3.3060,3.3060,3.3060,1
2007-04-04,06:35:00,3.3060,3.3060,3.3060,3.3060,1
2007-04-04,06:45:00,3.3100,3.3125,3.3100,3.3125,2
2007-04-04,07:20:00,3.3125,3.3130,3.3125,3.3130,4
2007-04-04,08:05:00,3.3145,3.3145,3.3145,3.3145,1
2007-04-04,08:55:00,3.3070,3.3070,3.3065,3.3065,2
2007-04-04,09:00:00,3.3065,3.3065,3.3065,3.3065,1
2007-04-04,09:20:00,3.3100,3.3100,3.3100,3.3100,1
2007-04-04,09:25:00,3.3100,3.3100,3.3100,3.3100,1
2007-04-04,09:35:00,3.3100,3.3100,3.3100,3.3100,1
2007-04-04,09:40:00,3.3115,3.3120,3.3115,3.3120,2
2007-04-04,09:55:00,3.3120,3.3120,3.3120,3.3120,1
2007-04-04,10:00:00,3.3085,3.3085,3.3085,3.3085,1
2007-04-04,10:05:00,3.3080,3.3080,3.3080,3.3080,1
2007-04-04,10:15:00,3.3080,3.3080,3.3080,3.3080,1
2007-04-04,10:20:00,3.3075,3.3075,3.3070,3.3070,4
2007-04-04,10:25:00,3.3055,3.3055,3.3055,3.3055,1
2007-04-04,10:30:00,3.3055,3.3055,3.3055,3.3055,1
2007-04-04,10:50:00,3.3085,3.3085,3.3085,3.3085,6
2007-04-04,10:55:00,3.3085,3.3085,3.3050,3.3050,4
2007-04-04,11:10:00,3.3040,3.3040,3.3040,3.3040,1
2007-04-04,11:25:00,3.3035,3.3035,3.3000,3.3000,12
2007-04-04,11:30:00,3.3000,3.3000,3.3000,3.3000,1
2007-04-04,11:40:00,3.3090,3.3090,3.3090,3.3090,1
2007-04-04,11:55:00,3.3010,3.3010,3.3005,3.3005,2
2007-04-04,12:30:00,3.3055,3.3060,3.3055,3.3060,3
2007-04-04,12:35:00,3.3075,3.3075,3.3070,3.3070,3
2007-04-04,12:40:00,3.3085,3.3090,3.3085,3.3090,2
2007-04-04,12:45:00,3.3095,3.3185,3.3075,3.3185,12
2007-04-04,12:50:00,3.3165,3.3165,3.3115,3.3115,8
2007-04-04,12:55:00,3.3120,3.3120,3.3090,3.3090,7
2007-04-04,13:00:00,3.3080,3.3080,3.3080,3.3080,12
2007-04-04,13:05:00,3.3075,3.3085,3.3075,3.3080,7
2007-04-04,13:10:00,3.3080,3.3080,3.3065,3.3065,4
2007-04-04,13:15:00,3.3080,3.3080,3.3065,3.3065,3
2007-04-04,13:20:00,3.3080,3.3080,3.3060,3.3060,3
2007-04-04,13:25:00,3.3055,3.3060,3.2990,3.2990,17
2007-04-04,13:30:00,3.3040,3.3040,3.3040,3.3040,1
2007-04-04,13:40:00,3.3040,3.3040,3.3040,3.3040,1
2007-04-04,13:50:00,3.3040,3.3040,3.3040,3.3040,1
2007-04-04,14:00:00,3.3005,3.3005,3.2980,3.2980,10
2007-04-04,14:10:00,3.3035,3.3035,3.3030,3.3030,2
2007-04-04,14:15:00,3.2980,3.2990,3.2980,3.2980,4
2007-04-04,14:25:00,3.3030,3.3030,3.3030,3.3030,2
2007-04-04,14:35:00,3.3030,3.3030,3.3020,3.3020,2
2007-04-04,14:40:00,3.3020,3.3020,3.3015,3.3015,2
2007-04-04,14:45:00,3.3010,3.3010,3.3005,3.3005,2
2007-04-04,14:50:00,3.3000,3.3000,3.2995,3.2995,2
2007-04-04,14:55:00,3.3040,3.3100,3.3040,3.3100,10
2007-04-04,15:05:00,3.3100,3.3100,3.3100,3.3100,1
2007-04-04,15:10:00,3.3155,3.3200,3.3155,3.3200,2
2007-04-04,15:15:00,3.3175,3.3200,3.3175,3.3200,10
2007-04-04,15:20:00,3.3205,3.3220,3.3200,3.3220,8
2007-04-04,15:25:00,3.3280,3.3415,3.3280,3.3300,42
2007-04-04,15:30:00,3.3295,3.3345,3.3285,3.3305,16
2007-04-04,15:35:00,3.3275,3.3275,3.3215,3.3230,16
2007-04-04,15:40:00,3.3220,3.3220,3.3185,3.3190,29
2007-04-04,15:45:00,3.3205,3.3220,3.3200,3.3220,14
2007-04-04,15:50:00,3.3250,3.3250,3.3250,3.3250,1
2007-04-04,15:55:00,3.3285,3.3285,3.3250,3.3250,3
2007-04-04,16:00:00,3.3250,3.3250,3.3140,3.3140,28
2007-04-04,16:05:00,3.3150,3.3190,3.3150,3.3190,4
2007-04-04,16:10:00,3.3150,3.3150,3.3150,3.3150,1
2007-04-04,16:15:00,3.3155,3.3180,3.3155,3.3180,4
2007-04-04,16:20:00,3.3190,3.3190,3.3125,3.3125,5
2007-04-04,16:30:00,3.3145,3.3145,3.3145,3.3145,1
2007-04-04,16:35:00,3.3125,3.3125,3.3125,3.3125,1
2007-04-04,16:40:00,3.3125,3.3125,3.3055,3.3055,9
2007-04-04,16:45:00,3.3090,3.3100,3.3090,3.3100,2
2007-04-04,16:50:00,3.3085,3.3085,3.3065,3.3065,9
2007-04-04,16:55:00,3.3080,3.3080,3.3070,3.3070,2
2007-04-04,17:00:00,3.3100,3.3100,3.3100,3.3100,2
2007-04-04,17:05:00,3.3105,3.3175,3.3100,3.3175,4
2007-04-04,17:10:00,3.3135,3.3155,3.3130,3.3155,9
2007-04-04,17:15:00,3.3165,3.3175,3.3165,3.3175,5
2007-04-04,17:20:00,3.3205,3.3210,3.3175,3.3180,6
2007-04-04,17:25:00,3.3180,3.3180,3.3180,3.3180,1
2007-04-04,17:30:00,3.3215,3.3270,3.3215,3.3245,13
2007-04-04,17:35:00,3.3245,3.3300,3.3245,3.3300,16
2007-04-04,17:40:00,3.3300,3.3370,3.3300,3.3370,6
2007-04-04,17:45:00,3.3340,3.3340,3.3325,3.3325,7
2007-04-04,17:50:00,3.3325,3.3325,3.3300,3.3310,51
2007-04-04,17:55:00,3.3300,3.3300,3.3260,3.3260,5
2007-04-04,18:00:00,3.3280,3.3300,3.3280,3.3300,2
2007-04-04,18:05:00,3.3280,3.3300,3.3275,3.3300,9
2007-04-04,18:10:00,3.3305,3.3305,3.3290,3.3295,3
2007-04-04,18:15:00,3.3300,3.3325,3.3300,3.3325,22
2007-04-04,18:20:00,3.3310,3.3310,3.3260,3.3260,15
2007-04-04,18:25:00,3.3260,3.3260,3.3260,3.3260,10
2007-04-04,18:30:00,3.3260,3.3260,3.3250,3.3250,4
2007-04-04,18:35:00,3.3245,3.3245,3.3245,3.3245,4
2007-04-04,18:40:00,3.3250,3.3250,3.3250,3.3250,2
2007-04-04,18:45:00,3.3260,3.3260,3.3260,3.3260,1
2007-04-04,18:50:00,3.3230,3.3230,3.3215,3.3215,8
2007-04-04,18:55:00,3.3220,3.3245,3.3220,3.3245,7
2007-04-04,19:00:00,3.3235,3.3235,3.3170,3.3175,7
2007-04-04,19:05:00,3.3185,3.3240,3.3175,3.3240,6
2007-04-04,19:10:00,3.3235,3.3235,3.3230,3.3230,8
2007-04-04,19:15:00,3.3230,3.3230,3.3220,3.3220,6
2007-04-04,19:25:00,3.3200,3.3200,3.3200,3.3200,3
2007-04-04,19:30:00,3.3200,3.3200,3.3150,3.3155,24
2007-04-04,19:35:00,3.3150,3.3185,3.3150,3.3185,138
2007-04-04,19:40:00,3.3200,3.3200,3.3195,3.3195,103
2007-04-04,19:45:00,3.3195,3.3195,3.3185,3.3190,15
2007-04-04,19:50:00,3.3200,3.3200,3.3200,3.3200,2
2007-04-04,19:55:00,3.3195,3.3220,3.3180,3.3180,21
2007-04-04,20:00:00,3.3175,3.3175,3.3170,3.3170,4
2007-04-04,20:05:00,3.3170,3.3170,3.3135,3.3140,90
2007-04-04,20:10:00,3.3130,3.3250,3.3130,3.3180,220
2007-04-04,20:15:00,3.3170,3.3185,3.3120,3.3135,147
2007-04-04,20:20:00,3.3130,3.3130,3.3030,3.3050,330
2007-04-04,20:25:00,3.3040,3.3040,3.2910,3.2910,142
2007-04-04,20:30:00,3.2910,3.2910,3.2830,3.2830,255
2007-04-04,20:35:00,3.2865,3.2930,3.2865,3.2880,90
2007-04-04,20:40:00,3.2885,3.2900,3.2875,3.2890,41
2007-04-04,20:45:00,3.2905,3.2905,3.2855,3.2855,74
2007-04-04,20:50:00,3.2850,3.2850,3.2800,3.2825,186
2007-04-04,20:55:00,3.2850,3.3070,3.2845,3.3015,163
2007-04-04,21:00:00,3.3005,3.3080,3.2995,3.3035,148
2007-04-04,21:05:00,3.3035,3.3075,3.2975,3.3075,113
2007-04-04,21:10:00,3.3080,3.3085,3.2875,3.2930,223
2007-04-04,21:15:00,3.2950,3.2990,3.2950,3.2970,28
2007-04-04,21:20:00,3.2975,3.3055,3.2945,3.3050,113
2007-04-04,21:25:00,3.3050,3.3115,3.3030,3.3050,165
2007-04-04,21:30:00,3.3050,3.3050,3.2980,3.3025,123
2007-04-04,21:35:00,3.3020,3.3125,3.2990,3.3055,90
2007-04-04,21:40:00,3.3050,3.3065,3.3040,3.3065,44
2007-04-04,21:45:00,3.3050,3.3135,3.3035,3.3120,105
2007-04-04,21:50:00,3.3120,3.3130,3.3100,3.3125,98
2007-04-04,21:55:00,3.3120,3.3235,3.3120,3.3155,196
2007-04-04,22:00:00,3.3140,3.3145,3.3120,3.3145,35
2007-04-04,22:05:00,3.3130,3.3130,3.3085,3.3085,73
2007-04-04,22:10:00,3.3085,3.3215,3.3060,3.3185,98
2007-04-04,22:15:00,3.3185,3.3310,3.3185,3.3310,322
2007-04-04,22:20:00,3.3315,3.3430,3.3300,3.3415,298
2007-04-04,22:25:00,3.3410,3.3480,3.3390,3.3390,250
2007-04-04,22:30:00,3.3405,3.3570,3.3395,3.3480,256
2007-04-04,22:35:00,3.3460,3.3530,3.3440,3.3510,92
2007-04-04,22:40:00,3.3535,3.3535,3.3400,3.3425,75
2007-04-04,22:45:00,3.3420,3.3445,3.3410,3.3435,39
2007-04-04,22:50:00,3.3430,3.3440,3.3380,3.3415,126
2007-04-04,22:55:00,3.3415,3.3445,3.3355,3.3355,168
2007-04-04,23:00:00,3.3370,3.3410,3.3350,3.3380,97
2007-04-04,23:05:00,3.3400,3.3425,3.3380,3.3380,60
2007-04-04,23:10:00,3.3375,3.3470,3.3375,3.3430,104
2007-04-04,23:15:00,3.3430,3.3530,3.3430,3.3480,125
2007-04-04,23:20:00,3.3480,3.3630,3.3480,3.3570,205
2007-04-04,23:25:00,3.3575,3.3750,3.3570,3.3680,260
2007-04-04,23:30:00,3.3670,3.3810,3.3670,3.3775,225
2007-04-04,23:35:00,3.3770,3.3875,3.3750,3.3825,202
2007-04-04,23:40:00,3.3815,3.3880,3.3815,3.3855,226
2007-04-04,23:45:00,3.3865,3.3925,3.3850,3.3915,207
2007-04-04,23:50:00,3.3920,3.3980,3.3920,3.3925,219
2007-04-04,23:55:00,3.3920,3.3920,3.3855,3.3870,108
2007-04-05,00:00:00,3.3870,3.3950,3.3845,3.3950,63
2007-04-05,00:05:00,3.3955,3.3975,3.3910,3.3935,58
2007-04-05,00:10:00,3.3940,3.3950,3.3870,3.3870,55
2007-04-05,00:15:00,3.3875,3.3880,3.3825,3.3845,47
2007-04-05,00:20:00,3.3840,3.3880,3.3800,3.3805,60
2007-04-05,00:25:00,3.3800,3.3805,3.3730,3.3735,86
2007-04-05,00:30:00,3.3750,3.3800,3.3725,3.3800,144
2007-04-05,00:35:00,3.3800,3.3895,3.3800,3.3855,142
2007-04-05,00:40:00,3.3850,3.3875,3.3830,3.3845,82
2007-04-05,00:45:00,3.3840,3.3880,3.3840,3.3860,173
2007-04-05,00:50:00,3.3870,3.3870,3.3830,3.3865,240
2007-04-05,00:55:00,3.3860,3.3890,3.3855,3.3870,278
2007-04-05,01:00:00,3.3885,3.3885,3.3840,3.3845,110
2007-04-05,01:05:00,3.3825,3.3835,3.3825,3.3835,9
2007-04-05,01:10:00,3.3825,3.3830,3.3820,3.3820,5
2007-04-05,01:15:00,3.3815,3.3815,3.3815,3.3815,1
2007-04-05,01:20:00,3.3810,3.3820,3.3785,3.3820,56
2007-04-05,01:25:00,3.3805,3.3810,3.3760,3.3760,13
2007-04-05,01:30:00,3.3770,3.3770,3.3750,3.3760,11
2007-04-05,01:35:00,3.3760,3.3875,3.3740,3.3875,8
2007-04-05,01:40:00,3.3760,3.3775,3.3750,3.3775,3
2007-04-05,01:45:00,3.3775,3.3775,3.3755,3.3765,5
2007-04-05,01:50:00,3.3755,3.3760,3.3755,3.3755,7
2007-04-05,01:55:00,3.3760,3.3780,3.3755,3.3770,11
2007-04-05,02:00:00,3.3770,3.3770,3.3750,3.3750,3
2007-04-05,02:05:00,3.3755,3.3755,3.3755,3.3755,9
2007-04-05,02:10:00,3.3760,3.3760,3.3760,3.3760,2
2007-04-05,02:15:00,3.3775,3.3800,3.3775,3.3800,5
2007-04-05,02:20:00,3.3800,3.3800,3.3775,3.3775,2
2007-04-05,02:30:00,3.3785,3.3790,3.3785,3.3790,7
2007-04-05,02:35:00,3.3790,3.3805,3.3790,3.3805,2
2007-04-05,02:40:00,3.3780,3.3780,3.3780,3.3780,3
2007-04-05,02:50:00,3.3790,3.3790,3.3790,3.3790,7
2007-04-05,02:55:00,3.3790,3.3850,3.3775,3.3775,17
2007-04-05,03:00:00,3.3775,3.3775,3.3745,3.3770,3
2007-04-05,03:05:00,3.3770,3.3770,3.3750,3.3750,2
2007-04-05,03:10:00,3.3740,3.3740,3.3735,3.3735,4
2007-04-05,03:20:00,3.3780,3.3790,3.3780,3.3790,2
2007-04-05,03:35:00,3.3790,3.3790,3.3770,3.3770,2
2007-04-05,03:45:00,3.3800,3.3800,3.3800,3.3800,1
2007-04-05,03:50:00,3.3740,3.3740,3.3720,3.3720,5
2007-04-05,04:05:00,3.3780,3.3780,3.3780,3.3780,1
2007-04-05,04:10:00,3.3785,3.3785,3.3785,3.3785,6
2007-04-05,04:15:00,3.3800,3.3800,3.3785,3.3785,5
2007-04-05,04:20:00,3.3785,3.3785,3.3785,3.3785,1
2007-04-05,04:30:00,3.3725,3.3725,3.3725,3.3725,2
2007-04-05,04:35:00,3.3725,3.3725,3.3725,3.3725,4
2007-04-05,04:40:00,3.3800,3.3825,3.3750,3.3750,6
2007-04-05,04:50:00,3.3730,3.3780,3.3720,3.3780,3
2007-04-05,04:55:00,3.3720,3.3720,3.3715,3.3720,4
2007-04-05,05:00:00,3.3720,3.3720,3.3720,3.3720,3
2007-04-05,05:05:00,3.3785,3.3790,3.3785,3.3790,2
2007-04-05,05:10:00,3.3805,3.3830,3.3740,3.3740,7
2007-04-05,06:20:00,3.3715,3.3715,3.3715,3.3715,2
2007-04-05,06:30:00,3.3750,3.3750,3.3705,3.3705,5
2007-04-05,06:35:00,3.3700,3.3700,3.3700,3.3700,6
2007-04-05,06:40:00,3.3705,3.3705,3.3705,3.3705,2
2007-04-05,06:45:00,3.3700,3.3700,3.3700,3.3700,2
2007-04-05,07:00:00,3.3700,3.3700,3.3700,3.3700,2
2007-04-05,07:35:00,3.3700,3.3700,3.3700,3.3700,1
2007-04-05,08:05:00,3.3680,3.3680,3.3665,3.3665,2
2007-04-05,08:20:00,3.3650,3.3650,3.3540,3.3550,11
2007-04-05,08:35:00,3.3625,3.3640,3.3625,3.3640,2
2007-04-05,08:45:00,3.3575,3.3575,3.3560,3.3560,2
2007-04-05,08:50:00,3.3560,3.3560,3.3560,3.3560,2
2007-04-05,09:05:00,3.3560,3.3560,3.3560,3.3560,2
2007-04-05,09:15:00,3.3570,3.3595,3.3570,3.3570,7
2007-04-05,09:20:00,3.3580,3.3580,3.3525,3.3540,5
2007-04-05,09:25:00,3.3555,3.3560,3.3555,3.3560,10
2007-04-05,09:45:00,3.3595,3.3595,3.3595,3.3595,1
2007-04-05,09:50:00,3.3610,3.3610,3.3610,3.3610,2
2007-04-05,09:55:00,3.3605,3.3625,3.3605,3.3625,3
2007-04-05,10:05:00,3.3605,3.3615,3.3605,3.3615,2
2007-04-05,10:10:00,3.3615,3.3625,3.3615,3.3625,2
2007-04-05,10:15:00,3.3630,3.3630,3.3630,3.3630,1
2007-04-05,10:25:00,3.3600,3.3670,3.3600,3.3670,3
2007-04-05,10:30:00,3.3675,3.3675,3.3675,3.3675,1
2007-04-05,10:35:00,3.3630,3.3630,3.3630,3.3630,1
2007-04-05,10:50:00,3.3640,3.3640,3.3640,3.3640,1
2007-04-05,11:00:00,3.3650,3.3650,3.3650,3.3650,2
2007-04-05,11:05:00,3.3625,3.3625,3.3625,3.3625,1
2007-04-05,11:40:00,3.3620,3.3620,3.3620,3.3620,1
2007-04-05,12:00:00,3.3600,3.3600,3.3600,3.3600,1
2007-04-05,12:15:00,3.3640,3.3640,3.3640,3.3640,1
2007-04-05,12:20:00,3.3560,3.3560,3.3560,3.3560,1
2007-04-05,12:25:00,3.3595,3.3595,3.3595,3.3595,1
2007-04-05,12:30:00,3.3595,3.3600,3.3580,3.3600,14
2007-04-05,12:35:00,3.3660,3.3695,3.3660,3.3695,9
2007-04-05,12:40:00,3.3710,3.3770,3.3705,3.3715,12
2007-04-05,12:45:00,3.3700,3.3705,3.3700,3.3705,3
2007-04-05,12:50:00,3.3685,3.3700,3.3670,3.3700,10
2007-04-05,12:55:00,3.3715,3.3715,3.3700,3.3700,5
2007-04-05,13:00:00,3.3710,3.3710,3.3705,3.3705,3
2007-04-05,13:05:00,3.3695,3.3695,3.3675,3.3675,5
2007-04-05,13:10:00,3.3690,3.3695,3.3680,3.3680,4
2007-04-05,13:15:00,3.3695,3.3695,3.3695,3.3695,1
2007-04-05,13:20:00,3.3680,3.3680,3.3680,3.3680,1
2007-04-05,13:25:00,3.3685,3.3690,3.3685,3.3690,11
2007-04-05,13:30:00,3.3685,3.3685,3.3680,3.3680,3
2007-04-05,13:35:00,3.3680,3.3680,3.3670,3.3670,2
2007-04-05,13:40:00,3.3650,3.3650,3.3635,3.3635,2
2007-04-05,13:45:00,3.3635,3.3635,3.3610,3.3610,7
2007-04-05,13:50:00,3.3610,3.3610,3.3605,3.3605,4
2007-04-05,13:55:00,3.3600,3.3600,3.3585,3.3585,6
2007-04-05,14:05:00,3.3600,3.3600,3.3590,3.3590,2
2007-04-05,14:10:00,3.3595,3.3595,3.3565,3.3565,6
2007-04-05,14:15:00,3.3540,3.3540,3.3530,3.3530,6
2007-04-05,14:20:00,3.3525,3.3525,3.3465,3.3475,25
2007-04-05,14:25:00,3.3540,3.3540,3.3540,3.3540,6
2007-04-05,14:30:00,3.3590,3.3615,3.3590,3.3610,14
2007-04-05,14:35:00,3.3600,3.3600,3.3590,3.3590,11
2007-04-05,14:40:00,3.3590,3.3590,3.3585,3.3585,9
2007-04-05,14:45:00,3.3565,3.3565,3.3545,3.3545,3
2007-04-05,14:50:00,3.3520,3.3520,3.3500,3.3510,17
2007-04-05,14:55:00,3.3505,3.3510,3.3505,3.3510,10
2007-04-05,15:00:00,3.3510,3.3550,3.3450,3.3535,26
2007-04-05,15:05:00,3.3550,3.3550,3.3550,3.3550,5
2007-04-05,15:15:00,3.3580,3.3595,3.3580,3.3595,3
2007-04-05,15:20:00,3.3595,3.3630,3.3595,3.3625,21
2007-04-05,15:25:00,3.3615,3.3615,3.3615,3.3615,1
2007-04-05,15:30:00,3.3600,3.3600,3.3580,3.3585,9
2007-04-05,15:35:00,3.3605,3.3615,3.3605,3.3615,2
2007-04-05,15:40:00,3.3600,3.3600,3.3600,3.3600,11
2007-04-05,15:45:00,3.3615,3.3625,3.3615,3.3625,4
2007-04-05,15:50:00,3.3630,3.3680,3.3630,3.3680,9
2007-04-05,15:55:00,3.3670,3.3670,3.3670,3.3670,1
2007-04-05,16:00:00,3.3690,3.3740,3.3690,3.3740,18
2007-04-05,16:05:00,3.3740,3.3740,3.3740,3.3740,1
2007-04-05,16:10:00,3.3725,3.3725,3.3725,3.3725,2
2007-04-05,16:20:00,3.3705,3.3705,3.3705,3.3705,1
2007-04-05,16:25:00,3.3755,3.3835,3.3755,3.3835,10
2007-04-05,16:30:00,3.3835,3.3850,3.3835,3.3850,5
2007-04-05,16:35:00,3.3820,3.3820,3.3820,3.3820,2
2007-04-05,16:40:00,3.3820,3.3820,3.3800,3.3815,6
2007-04-05,16:45:00,3.3820,3.3850,3.3805,3.3805,15
2007-04-05,16:50:00,3.3750,3.3750,3.3745,3.3745,9
2007-04-05,16:55:00,3.3750,3.3750,3.3750,3.3750,3
2007-04-05,17:00:00,3.3750,3.3750,3.3750,3.3750,2
2007-04-05,17:05:00,3.3790,3.3800,3.3790,3.3800,12
2007-04-05,17:10:00,3.3800,3.3830,3.3800,3.3830,14
2007-04-05,17:15:00,3.3810,3.3810,3.3810,3.3810,1
2007-04-05,17:20:00,3.3795,3.3795,3.3750,3.3750,4
2007-04-05,17:25:00,3.3780,3.3785,3.3745,3.3745,4
2007-04-05,17:30:00,3.3740,3.3765,3.3725,3.3725,6
2007-04-05,17:35:00,3.3715,3.3715,3.3640,3.3650,36
2007-04-05,17:40:00,3.3645,3.3645,3.3625,3.3635,26
2007-04-05,17:45:00,3.3635,3.3655,3.3630,3.3635,14
2007-04-05,17:55:00,3.3645,3.3655,3.3645,3.3650,4
2007-04-05,18:05:00,3.3695,3.3715,3.3695,3.3715,3
2007-04-05,18:10:00,3.3685,3.3690,3.3670,3.3670,16
2007-04-05,18:15:00,3.3680,3.3685,3.3670,3.3670,7
2007-04-05,18:25:00,3.3675,3.3715,3.3670,3.3690,17
2007-04-05,18:30:00,3.3700,3.3700,3.3700,3.3700,1
2007-04-05,18:35:00,3.3700,3.3700,3.3700,3.3700,1
2007-04-05,18:40:00,3.3675,3.3675,3.3635,3.3640,5
2007-04-05,18:45:00,3.3635,3.3670,3.3625,3.3670,9
2007-04-05,18:50:00,3.3670,3.3690,3.3670,3.3690,2
2007-04-05,18:55:00,3.3675,3.3755,3.3675,3.3755,6
2007-04-05,19:00:00,3.3740,3.3820,3.3735,3.3820,49
2007-04-05,19:05:00,3.3800,3.3805,3.3795,3.3805,74
2007-04-05,19:10:00,3.3795,3.3820,3.3795,3.3820,20
2007-04-05,19:15:00,3.3810,3.3855,3.3795,3.3835,38
2007-04-05,19:20:00,3.3840,3.3850,3.3805,3.3805,46
2007-04-05,19:25:00,3.3815,3.3815,3.3815,3.3815,1
2007-04-05,19:30:00,3.3800,3.3800,3.3770,3.3770,9
2007-04-05,19:35:00,3.3795,3.3800,3.3795,3.3800,11
2007-04-05,19:40:00,3.3815,3.3835,3.3800,3.3800,29
2007-04-05,19:45:00,3.3805,3.3805,3.3800,3.3800,16
2007-04-05,19:50:00,3.3790,3.3795,3.3780,3.3780,14
2007-04-05,19:55:00,3.3760,3.3765,3.3750,3.3765,3
2007-04-05,20:00:00,3.3775,3.3810,3.3775,3.3810,4
2007-04-05,20:05:00,3.3780,3.3805,3.3765,3.3790,17
2007-04-05,20:10:00,3.3750,3.3820,3.3750,3.3820,51
2007-04-05,20:15:00,3.3810,3.3825,3.3735,3.3735,60
2007-04-05,20:20:00,3.3740,3.3760,3.3740,3.3745,33
2007-04-05,20:25:00,3.3750,3.3750,3.3750,3.3750,1
2007-04-05,20:30:00,3.3750,3.3750,3.3675,3.3700,91
2007-04-05,20:35:00,3.3700,3.3785,3.3695,3.3740,57
2007-04-05,20:40:00,3.3750,3.3850,3.3745,3.3825,80
2007-04-05,20:45:00,3.3825,3.3850,3.3805,3.3850,85
2007-04-05,20:50:00,3.3850,3.3960,3.3850,3.3950,197
2007-04-05,20:55:00,3.3950,3.3965,3.3925,3.3935,88
2007-04-05,21:00:00,3.3930,3.3930,3.3890,3.3900,31
2007-04-05,21:05:00,3.3885,3.3885,3.3830,3.3840,42
2007-04-05,21:10:00,3.3835,3.3895,3.3830,3.3860,55
2007-04-05,21:15:00,3.3905,3.3960,3.3900,3.3950,37
2007-04-05,21:20:00,3.3925,3.3965,3.3915,3.3950,63
2007-04-05,21:25:00,3.3950,3.4045,3.3940,3.4030,223
2007-04-05,21:30:00,3.4035,3.4040,3.3995,3.3995,105
2007-04-05,21:35:00,3.3995,3.4030,3.3980,3.4010,87
2007-04-05,21:40:00,3.4025,3.4030,3.3965,3.3975,76
2007-04-05,21:45:00,3.3960,3.3980,3.3940,3.3950,22
2007-04-05,21:50:00,3.3960,3.4000,3.3960,3.3985,60
2007-04-05,21:55:00,3.3970,3.3980,3.3960,3.3980,15
2007-04-05,22:00:00,3.4000,3.4020,3.3950,3.3970,38
2007-04-05,22:05:00,3.3970,3.4125,3.3970,3.4050,145
2007-04-05,22:10:00,3.4040,3.4075,3.4025,3.4025,33
2007-04-05,22:15:00,3.4035,3.4060,3.4025,3.4030,33
2007-04-05,22:20:00,3.4010,3.4020,3.3970,3.3995,18
2007-04-05,22:25:00,3.4000,3.4005,3.3975,3.4005,56
2007-04-05,22:30:00,3.4010,3.4175,3.4010,3.4160,256
2007-04-05,22:35:00,3.4150,3.4150,3.4060,3.4090,177
2007-04-05,22:40:00,3.4090,3.4140,3.4080,3.4100,213
2007-04-05,22:45:00,3.4100,3.4230,3.4100,3.4175,136
2007-04-05,22:50:00,3.4180,3.4235,3.4160,3.4180,212
2007-04-05,22:55:00,3.4180,3.4240,3.4140,3.4200,188
2007-04-05,23:00:00,3.4200,3.4220,3.4170,3.4195,139
2007-04-05,23:05:00,3.4200,3.4200,3.4135,3.4140,68
2007-04-05,23:10:00,3.4130,3.4140,3.4005,3.4015,93
2007-04-05,23:15:00,3.4015,3.4040,3.3965,3.4040,89
2007-04-05,23:20:00,3.4050,3.4055,3.3925,3.3940,125
2007-04-05,23:25:00,3.3940,3.4005,3.3930,3.3970,50
2007-04-05,23:30:00,3.3955,3.3955,3.3800,3.3800,161
2007-04-05,23:35:00,3.3810,3.3820,3.3760,3.3790,166
2007-04-05,23:40:00,3.3780,3.3790,3.3670,3.3700,188
2007-04-05,23:45:00,3.3715,3.3715,3.3640,3.3670,130
2007-04-05,23:50:00,3.3680,3.3720,3.3650,3.3650,65
2007-04-05,23:55:00,3.3650,3.3650,3.3610,3.3625,91
2007-04-06,00:00:00,3.3620,3.3680,3.3615,3.3660,42
2007-04-06,00:05:00,3.3670,3.3700,3.3660,3.3700,23
2007-04-06,00:10:00,3.3690,3.3695,3.3680,3.3680,17
2007-04-06,00:15:00,3.3670,3.3700,3.3665,3.3700,25
2007-04-06,00:20:00,3.3700,3.3700,3.3650,3.3650,51
2007-04-06,00:25:00,3.3650,3.3650,3.3625,3.3625,76
2007-04-06,00:30:00,3.3630,3.3665,3.3625,3.3650,28
2007-04-06,00:35:00,3.3640,3.3650,3.3585,3.3585,79
2007-04-06,00:40:00,3.3585,3.3610,3.3565,3.3600,51
2007-04-06,00:45:00,3.3600,3.3620,3.3570,3.3600,17
2007-04-06,00:50:00,3.3595,3.3650,3.3595,3.3650,31
2007-04-06,00:55:00,3.3650,3.3835,3.3640,3.3785,105
2007-04-06,01:00:00,3.3820,3.3830,3.3790,3.3790,39
2007-04-06,01:05:00,3.3790,3.3800,3.3780,3.3800,16
2007-04-06,01:10:00,3.3790,3.3790,3.3740,3.3740,14
2007-04-06,01:15:00,3.3725,3.3740,3.3720,3.3740,5
2007-04-06,01:20:00,3.3720,3.3740,3.3710,3.3740,8
2007-04-06,01:25:00,3.3725,3.3750,3.3725,3.3750,3
2007-04-06,01:30:00,3.3755,3.3760,3.3755,3.3760,2
2007-04-06,01:35:00,3.3750,3.3780,3.3750,3.3760,5
2007-04-06,01:40:00,3.3770,3.3780,3.3760,3.3760,8
2007-04-06,01:45:00,3.3760,3.3765,3.3760,3.3765,2
2007-04-06,01:50:00,3.3750,3.3750,3.3735,3.3735,6
2007-04-06,01:55:00,3.3750,3.3770,3.3750,3.3770,4
2007-04-06,02:00:00,3.3735,3.3780,3.3735,3.3780,3
2007-04-06,02:10:00,3.3795,3.3825,3.3795,3.3825,5
2007-04-06,02:15:00,3.3825,3.3900,3.3825,3.3835,24
2007-04-06,02:20:00,3.3815,3.3850,3.3800,3.3850,9
2007-04-06,02:25:00,3.3790,3.3790,3.3785,3.3785,2
2007-04-06,02:30:00,3.3865,3.3925,3.3840,3.3900,16
2007-04-06,02:35:00,3.3890,3.3920,3.3845,3.3900,6
2007-04-06,02:40:00,3.3900,3.3900,3.3850,3.3900,4
2007-04-06,02:45:00,3.3855,3.3855,3.3850,3.3850,6
2007-04-06,02:50:00,3.3840,3.3840,3.3840,3.3840,1
2007-04-06,03:00:00,3.3820,3.3820,3.3820,3.3820,1
2007-04-06,03:10:00,3.3820,3.3855,3.3820,3.3855,10
2007-04-06,03:20:00,3.3850,3.3865,3.3820,3.3865,3
2007-04-06,03:25:00,3.3830,3.3880,3.3830,3.3880,4
2007-04-06,03:40:00,3.3820,3.3820,3.3820,3.3820,7
2007-04-06,03:45:00,3.3820,3.3820,3.3820,3.3820,3
2007-04-06,03:50:00,3.3820,3.3830,3.3820,3.3830,4
2007-04-06,03:55:00,3.3860,3.3860,3.3860,3.3860,3
2007-04-06,04:10:00,3.3860,3.3860,3.3860,3.3860,2
2007-04-06,04:15:00,3.3860,3.3860,3.3810,3.3810,2
2007-04-06,04:20:00,3.3840,3.3865,3.3840,3.3865,3
2007-04-06,04:25:00,3.3845,3.3845,3.3845,3.3845,1
2007-04-06,04:30:00,3.3850,3.3850,3.3850,3.3850,3
2007-04-06,04:40:00,3.3850,3.3850,3.3850,3.3850,1
2007-04-06,04:45:00,3.3785,3.3785,3.3780,3.3780,5
2007-04-06,04:50:00,3.3780,3.3780,3.3780,3.3780,1
2007-04-06,05:10:00,3.3855,3.3860,3.3835,3.3835,3
2007-04-09,08:40:00,3.3900,3.3900,3.3900,3.3900,2
2007-04-09,08:45:00,3.3870,3.3870,3.3870,3.3870,1
2007-04-09,08:55:00,3.3865,3.3865,3.3865,3.3865,1
2007-04-09,09:00:00,3.3865,3.3865,3.3865,3.3865,1
2007-04-09,09:10:00,3.3800,3.3800,3.3800,3.3800,1
2007-04-09,09:20:00,3.3865,3.3865,3.3865,3.3865,1
2007-04-09,09:25:00,3.3930,3.3930,3.3930,3.3930,1
2007-04-09,09:30:00,3.3930,3.3965,3.3930,3.3950,9
2007-04-09,09:35:00,3.3975,3.3975,3.3975,3.3975,4
2007-04-09,09:40:00,3.3990,3.4000,3.3990,3.4000,4
2007-04-09,09:45:00,3.4020,3.4020,3.3925,3.3925,11
2007-04-09,09:50:00,3.3960,3.3960,3.3960,3.3960,10
2007-04-09,09:55:00,3.3985,3.3995,3.3985,3.3995,2
2007-04-09,10:00:00,3.4000,3.4010,3.4000,3.4010,7
2007-04-09,10:05:00,3.3990,3.4010,3.3990,3.4010,2
2007-04-09,10:10:00,3.4030,3.4040,3.4010,3.4040,15
2007-04-09,10:15:00,3.4045,3.4045,3.4040,3.4045,12
2007-04-09,10:20:00,3.4045,3.4070,3.4045,3.4070,25
2007-04-09,10:25:00,3.4090,3.4160,3.4090,3.4100,44
2007-04-09,10:30:00,3.4100,3.4150,3.4085,3.4150,7
2007-04-09,10:35:00,3.4160,3.4190,3.4160,3.4170,10
2007-04-09,10:40:00,3.4170,3.4170,3.4170,3.4170,1
2007-04-09,10:45:00,3.4160,3.4160,3.4160,3.4160,3
2007-04-09,10:55:00,3.4165,3.4170,3.4165,3.4170,2
2007-04-09,11:00:00,3.4190,3.4200,3.4190,3.4200,20
2007-04-09,11:05:00,3.4220,3.4250,3.4200,3.4200,20
2007-04-09,11:15:00,3.4155,3.4250,3.4145,3.4250,9
2007-04-09,11:25:00,3.4250,3.4280,3.4250,3.4280,13
2007-04-09,11:40:00,3.4240,3.4240,3.4240,3.4240,1
2007-04-09,11:45:00,3.4250,3.4250,3.4250,3.4250,1
2007-04-09,11:55:00,3.4230,3.4250,3.4210,3.4210,3
2007-04-09,12:00:00,3.4210,3.4210,3.4210,3.4210,1
2007-04-09,12:05:00,3.4210,3.4210,3.4210,3.4210,1
2007-04-09,12:10:00,3.4210,3.4230,3.4210,3.4230,4
2007-04-09,12:20:00,3.4225,3.4225,3.4225,3.4225,14
2007-04-09,12:25:00,3.4210,3.4210,3.4210,3.4210,1
2007-04-09,12:30:00,3.4200,3.4200,3.4180,3.4180,10
2007-04-09,12:35:00,3.4200,3.4200,3.4200,3.4200,1
2007-04-09,12:40:00,3.4200,3.4200,3.4200,3.4200,1
2007-04-09,12:45:00,3.4220,3.4220,3.4220,3.4220,1
2007-04-09,12:55:00,3.4195,3.4195,3.4195,3.4195,1
2007-04-09,13:00:00,3.4200,3.4200,3.4200,3.4200,1
2007-04-09,13:05:00,3.4200,3.4200,3.4200,3.4200,1
2007-04-09,13:15:00,3.4200,3.4200,3.4200,3.4200,1
2007-04-09,13:20:00,3.4200,3.4200,3.4200,3.4200,4
2007-04-09,13:25:00,3.4195,3.4200,3.4195,3.4195,3
2007-04-09,13:30:00,3.4200,3.4210,3.4200,3.4210,3
2007-04-09,13:35:00,3.4210,3.4250,3.4210,3.4250,7
2007-04-09,13:40:00,3.4250,3.4275,3.4250,3.4275,10
2007-04-09,13:45:00,3.4275,3.4280,3.4275,3.4280,15
2007-04-09,13:50:00,3.4280,3.4285,3.4280,3.4285,5
2007-04-09,13:55:00,3.4300,3.4310,3.4300,3.4310,5
2007-04-09,14:00:00,3.4310,3.4310,3.4300,3.4310,10
2007-04-09,14:05:00,3.4310,3.4320,3.4285,3.4285,18
2007-04-09,14:10:00,3.4310,3.4310,3.4310,3.4310,3
2007-04-09,14:15:00,3.4285,3.4300,3.4285,3.4300,2
2007-04-09,14:20:00,3.4285,3.4285,3.4285,3.4285,1
2007-04-09,14:25:00,3.4285,3.4285,3.4285,3.4285,1
2007-04-09,14:30:00,3.4305,3.4305,3.4305,3.4305,2
2007-04-09,14:35:00,3.4305,3.4305,3.4300,3.4300,3
2007-04-09,14:40:00,3.4285,3.4285,3.4285,3.4285,5
2007-04-09,14:45:00,3.4315,3.4320,3.4315,3.4320,3
2007-04-09,14:50:00,3.4320,3.4350,3.4320,3.4350,25
2007-04-09,14:55:00,3.4375,3.4375,3.4375,3.4375,1
2007-04-09,15:00:00,3.4390,3.4445,3.4390,3.4400,13
2007-04-09,15:05:00,3.4375,3.4395,3.4355,3.4355,3
2007-04-09,15:10:00,3.4375,3.4395,3.4325,3.4385,10
2007-04-09,15:15:00,3.4410,3.4410,3.4405,3.4405,2
2007-04-09,15:20:00,3.4400,3.4440,3.4400,3.4440,4
2007-04-09,15:40:00,3.4420,3.4420,3.4420,3.4420,2
2007-04-09,15:55:00,3.4415,3.4420,3.4415,3.4420,2
2007-04-09,16:00:00,3.4390,3.4390,3.4370,3.4370,2
2007-04-09,16:20:00,3.4400,3.4400,3.4400,3.4400,1
2007-04-09,16:25:00,3.4410,3.4410,3.4410,3.4410,1
2007-04-09,16:45:00,3.4400,3.4400,3.4400,3.4400,1
2007-04-09,16:50:00,3.4420,3.4490,3.4420,3.4470,14
2007-04-09,16:55:00,3.4450,3.4475,3.4430,3.4430,5
2007-04-09,17:00:00,3.4440,3.4450,3.4435,3.4450,15
2007-04-09,17:05:00,3.4460,3.4460,3.4445,3.4450,5
2007-04-09,17:10:00,3.4435,3.4450,3.4435,3.4450,6
2007-04-09,17:15:00,3.4460,3.4490,3.4460,3.4490,25
2007-04-09,17:20:00,3.4490,3.4490,3.4465,3.4465,17
2007-04-09,17:25:00,3.4490,3.4520,3.4490,3.4500,32
2007-04-09,17:30:00,3.4490,3.4530,3.4470,3.4520,16
2007-04-09,17:35:00,3.4525,3.4525,3.4520,3.4520,10
2007-04-09,17:40:00,3.4520,3.4520,3.4510,3.4510,2
2007-04-09,17:45:00,3.4515,3.4515,3.4515,3.4515,1
2007-04-09,18:00:00,3.4480,3.4480,3.4480,3.4480,2
2007-04-09,18:05:00,3.4435,3.4435,3.4435,3.4435,2
2007-04-09,18:15:00,3.4470,3.4470,3.4470,3.4470,3
2007-04-09,18:25:00,3.4470,3.4475,3.4470,3.4475,3
2007-04-09,18:30:00,3.4520,3.4520,3.4520,3.4520,1
2007-04-09,18:40:00,3.4460,3.4460,3.4460,3.4460,2
2007-04-09,18:45:00,3.4460,3.4460,3.4460,3.4460,1
2007-04-09,18:50:00,3.4470,3.4470,3.4470,3.4470,1
2007-04-09,19:00:00,3.4475,3.4475,3.4470,3.4470,3
2007-04-09,19:05:00,3.4470,3.4470,3.4470,3.4470,1
2007-04-09,19:10:00,3.4470,3.4475,3.4450,3.4450,5
2007-04-09,19:15:00,3.4455,3.4455,3.4450,3.4450,2
2007-04-09,19:20:00,3.4450,3.4450,3.4450,3.4450,1
2007-04-09,19:25:00,3.4460,3.4470,3.4460,3.4470,2
2007-04-09,19:30:00,3.4480,3.4480,3.4480,3.4480,4
2007-04-09,19:35:00,3.4480,3.4480,3.4480,3.4480,4
2007-04-09,19:40:00,3.4480,3.4480,3.4475,3.4475,5
2007-04-09,19:45:00,3.4470,3.4470,3.4400,3.4400,20
2007-04-09,19:50:00,3.4430,3.4445,3.4360,3.4360,20
2007-04-09,19:55:00,3.4355,3.4355,3.4320,3.4320,39
2007-04-09,20:00:00,3.4315,3.4385,3.4250,3.4250,126
2007-04-09,20:05:00,3.4290,3.4340,3.4205,3.4320,90
2007-04-09,20:10:00,3.4245,3.4540,3.4235,3.4450,139
2007-04-09,20:15:00,3.4435,3.4435,3.4310,3.4330,125
2007-04-09,20:20:00,3.4330,3.4350,3.4265,3.4270,117
2007-04-09,20:25:00,3.4275,3.4285,3.4250,3.4255,58
2007-04-09,20:30:00,3.4260,3.4365,3.4255,3.4310,46
2007-04-09,20:35:00,3.4315,3.4315,3.4280,3.4280,35
2007-04-09,20:40:00,3.4275,3.4295,3.4270,3.4270,27
2007-04-09,20:45:00,3.4270,3.4290,3.4270,3.4275,40
2007-04-09,20:50:00,3.4270,3.4285,3.4235,3.4235,44
2007-04-09,20:55:00,3.4245,3.4245,3.4175,3.4220,57
2007-04-09,21:00:00,3.4220,3.4300,3.4220,3.4275,61
2007-04-09,21:05:00,3.4260,3.4280,3.4235,3.4265,32
2007-04-09,21:10:00,3.4295,3.4325,3.4290,3.4310,31
2007-04-09,21:15:00,3.4320,3.4340,3.4320,3.4320,24
2007-04-09,21:20:00,3.4320,3.4320,3.4275,3.4295,33
2007-04-09,21:25:00,3.4300,3.4300,3.4285,3.4290,6
2007-04-09,21:30:00,3.4280,3.4295,3.4270,3.4280,42
2007-04-09,21:35:00,3.4290,3.4300,3.4290,3.4290,12
2007-04-09,21:40:00,3.4295,3.4300,3.4280,3.4300,24
2007-04-09,21:45:00,3.4315,3.4350,3.4300,3.4350,45
2007-04-09,21:50:00,3.4330,3.4330,3.4300,3.4300,16
2007-04-09,21:55:00,3.4290,3.4330,3.4290,3.4330,15
2007-04-09,22:00:00,3.4315,3.4335,3.4305,3.4305,29
2007-04-09,22:05:00,3.4310,3.4345,3.4310,3.4345,7
2007-04-09,22:10:00,3.4345,3.4365,3.4330,3.4335,22
2007-04-09,22:15:00,3.4340,3.4340,3.4330,3.4330,18
2007-04-09,22:20:00,3.4335,3.4340,3.4325,3.4325,19
2007-04-09,22:25:00,3.4325,3.4345,3.4320,3.4345,30
2007-04-09,22:30:00,3.4335,3.4335,3.4310,3.4310,12
2007-04-09,22:35:00,3.4310,3.4320,3.4310,3.4310,5
2007-04-09,22:40:00,3.4305,3.4320,3.4300,3.4315,13
2007-04-09,22:50:00,3.4310,3.4310,3.4290,3.4300,18
2007-04-09,22:55:00,3.4305,3.4340,3.4305,3.4340,16
2007-04-09,23:00:00,3.4335,3.4335,3.4330,3.4330,5
2007-04-09,23:05:00,3.4345,3.4530,3.4345,3.4460,118
2007-04-09,23:10:00,3.4460,3.4505,3.4400,3.4460,72
2007-04-09,23:15:00,3.4450,3.4485,3.4430,3.4430,37
2007-04-09,23:20:00,3.4435,3.4460,3.4400,3.4435,48
2007-04-09,23:25:00,3.4435,3.4455,3.4415,3.4440,32
2007-04-09,23:30:00,3.4450,3.4515,3.4450,3.4510,59
2007-04-09,23:35:00,3.4520,3.4570,3.4470,3.4480,104
2007-04-09,23:40:00,3.4475,3.4500,3.4475,3.4480,6
2007-04-09,23:45:00,3.4490,3.4500,3.4475,3.4500,40
2007-04-09,23:50:00,3.4520,3.4530,3.4450,3.4450,53
2007-04-09,23:55:00,3.4460,3.4490,3.4450,3.4485,47
2007-04-10,00:00:00,3.4475,3.4485,3.4465,3.4475,23
2007-04-10,00:05:00,3.4475,3.4475,3.4440,3.4440,42
2007-04-10,00:10:00,3.4450,3.4475,3.4440,3.4475,35
2007-04-10,00:15:00,3.4465,3.4500,3.4465,3.4500,24
2007-04-10,00:20:00,3.4505,3.4585,3.4500,3.4560,51
2007-04-10,00:25:00,3.4585,3.4665,3.4585,3.4650,103
2007-04-10,00:30:00,3.4670,3.4740,3.4660,3.4695,88
2007-04-10,00:35:00,3.4695,3.4750,3.4660,3.4660,65
2007-04-10,00:40:00,3.4660,3.4790,3.4650,3.4790,103
2007-04-10,00:45:00,3.4765,3.4850,3.4765,3.4805,201
2007-04-10,00:50:00,3.4810,3.4925,3.4800,3.4920,137
2007-04-10,00:55:00,3.4925,3.5140,3.4925,3.5080,554
2007-04-10,01:00:00,3.5125,3.5135,3.5055,3.5055,113
2007-04-10,01:05:00,3.5060,3.5070,3.5050,3.5050,67
2007-04-10,01:10:00,3.5050,3.5130,3.5050,3.5100,49
2007-04-10,01:15:00,3.5100,3.5275,3.5100,3.5260,139
2007-04-10,01:20:00,3.5250,3.5250,3.5160,3.5170,81
2007-04-10,01:25:00,3.5190,3.5300,3.5190,3.5300,33
2007-04-10,01:30:00,3.5300,3.5340,3.5060,3.5250,130
2007-04-10,01:35:00,3.5300,3.5330,3.5250,3.5250,46
2007-04-10,01:40:00,3.5245,3.5335,3.5240,3.5275,57
2007-04-10,01:45:00,3.5270,3.5270,3.5235,3.5235,15
2007-04-10,01:50:00,3.5225,3.5225,3.5150,3.5155,50
2007-04-10,01:55:00,3.5150,3.5160,3.4970,3.5055,101
2007-04-10,02:00:00,3.5065,3.5090,3.5020,3.5025,22
2007-04-10,02:05:00,3.5025,3.5045,3.5005,3.5005,14
2007-04-10,02:10:00,3.5000,3.5030,3.4960,3.4960,19
2007-04-10,02:15:00,3.4960,3.4960,3.4930,3.4960,19
2007-04-10,02:20:00,3.4960,3.4960,3.4960,3.4960,1
2007-04-10,02:25:00,3.4985,3.4995,3.4950,3.4995,6
2007-04-10,02:30:00,3.5005,3.5005,3.5000,3.5000,4
2007-04-10,02:35:00,3.5025,3.5025,3.5025,3.5025,1
2007-04-10,02:45:00,3.5090,3.5090,3.5090,3.5090,1
2007-04-10,02:55:00,3.5005,3.5005,3.4970,3.4970,2
2007-04-10,03:00:00,3.4960,3.5000,3.4960,3.5000,3
2007-04-10,03:05:00,3.4960,3.4960,3.4950,3.4950,5
2007-04-10,03:10:00,3.4960,3.4960,3.4950,3.4950,5
2007-04-10,03:15:00,3.4960,3.4960,3.4960,3.4960,1
2007-04-10,03:20:00,3.5000,3.5000,3.5000,3.5000,2
2007-04-10,03:25:00,3.5010,3.5010,3.4980,3.4980,2
2007-04-10,03:35:00,3.4980,3.4980,3.4955,3.4955,6
2007-04-10,03:40:00,3.4970,3.4970,3.4970,3.4970,1
2007-04-10,03:45:00,3.5015,3.5015,3.4950,3.4950,3
2007-04-10,03:50:00,3.4965,3.4965,3.4950,3.4950,4
2007-04-10,03:55:00,3.5005,3.5005,3.5005,3.5005,1
2007-04-10,04:05:00,3.5010,3.5055,3.5010,3.5055,3
2007-04-10,04:10:00,3.5085,3.5085,3.5085,3.5085,1
2007-04-10,04:15:00,3.5070,3.5070,3.5070,3.5070,1
2007-04-10,04:20:00,3.5070,3.5085,3.5070,3.5085,4
2007-04-10,04:25:00,3.5050,3.5080,3.5050,3.5080,2
2007-04-10,04:30:00,3.5055,3.5055,3.5050,3.5050,10
2007-04-10,04:40:00,3.5060,3.5060,3.5060,3.5060,1
2007-04-10,04:45:00,3.5085,3.5100,3.5050,3.5100,14
2007-04-10,04:50:00,3.5135,3.5135,3.5135,3.5135,1
2007-04-10,04:55:00,3.5165,3.5200,3.5125,3.5200,7
2007-04-10,05:05:00,3.5150,3.5150,3.5150,3.5150,4
2007-04-10,05:10:00,3.5200,3.5210,3.5200,3.5210,2
2007-04-10,06:05:00,3.5225,3.5225,3.5225,3.5225,2
2007-04-10,06:10:00,3.5215,3.5215,3.5215,3.5215,1
2007-04-10,06:15:00,3.5210,3.5215,3.5210,3.5210,10
2007-04-10,06:20:00,3.5200,3.5200,3.5150,3.5170,12
2007-04-10,06:25:00,3.5150,3.5150,3.5150,3.5150,2
2007-04-10,06:35:00,3.5150,3.5150,3.5150,3.5150,1
2007-04-10,07:25:00,3.5135,3.5135,3.5085,3.5085,3
2007-04-10,07:30:00,3.5070,3.5070,3.5050,3.5050,45
2007-04-10,07:40:00,3.5050,3.5050,3.5050,3.5050,4
2007-04-10,07:45:00,3.5050,3.5050,3.5050,3.5050,2
2007-04-10,08:05:00,3.5100,3.5100,3.4980,3.5000,13
2007-04-10,08:10:00,3.5100,3.5100,3.5000,3.5000,2
2007-04-10,08:15:00,3.5080,3.5125,3.5080,3.5125,4
2007-04-10,08:30:00,3.5080,3.5080,3.4975,3.5000,7
2007-04-10,08:45:00,3.5020,3.5020,3.4905,3.4905,52
2007-04-10,08:50:00,3.4970,3.5000,3.4970,3.5000,18
2007-04-10,09:00:00,3.4990,3.5200,3.4990,3.5200,21
2007-04-10,09:05:00,3.5190,3.5310,3.5175,3.5310,17
2007-04-10,09:10:00,3.5320,3.5400,3.5320,3.5390,46
2007-04-10,09:15:00,3.5340,3.5500,3.5340,3.5400,23
2007-04-10,09:20:00,3.5380,3.5400,3.5350,3.5350,13
2007-04-10,09:25:00,3.5350,3.5400,3.5350,3.5400,14
2007-04-10,09:30:00,3.5375,3.5600,3.5375,3.5600,84
2007-04-10,09:35:00,3.5510,3.5630,3.5500,3.5630,20
2007-04-10,09:40:00,3.5600,3.5650,3.5570,3.5650,16
2007-04-10,09:45:00,3.5650,3.5650,3.5600,3.5625,46
2007-04-10,09:50:00,3.5640,3.5690,3.5625,3.5690,13
2007-04-10,09:55:00,3.5680,3.5705,3.5650,3.5650,20
2007-04-10,10:00:00,3.5625,3.5650,3.5600,3.5600,11
2007-04-10,10:05:00,3.5580,3.5640,3.5525,3.5540,14
2007-04-10,10:10:00,3.5500,3.5500,3.5475,3.5475,15
2007-04-10,10:15:00,3.5475,3.5500,3.5475,3.5500,9
2007-04-10,10:20:00,3.5465,3.5465,3.5320,3.5350,17
2007-04-10,10:25:00,3.5350,3.5480,3.5350,3.5480,7
2007-04-10,10:30:00,3.5410,3.5410,3.5400,3.5400,8
2007-04-10,10:35:00,3.5380,3.5380,3.5375,3.5380,10
2007-04-10,10:40:00,3.5380,3.5380,3.5380,3.5380,3
2007-04-10,10:45:00,3.5350,3.5350,3.5125,3.5125,26
2007-04-10,10:50:00,3.5180,3.5180,3.5180,3.5180,1
2007-04-10,10:55:00,3.5300,3.5380,3.5300,3.5380,2
2007-04-10,11:00:00,3.5335,3.5335,3.5240,3.5280,8
2007-04-10,11:05:00,3.5280,3.5300,3.5280,3.5300,4
2007-04-10,11:15:00,3.5330,3.5350,3.5330,3.5350,5
2007-04-10,11:20:00,3.5375,3.5375,3.5300,3.5300,12
2007-04-10,11:30:00,3.5280,3.5280,3.5280,3.5280,1
2007-04-10,11:40:00,3.5280,3.5280,3.5280,3.5280,1
2007-04-10,11:45:00,3.5295,3.5295,3.5295,3.5295,1
2007-04-10,11:55:00,3.5250,3.5250,3.5245,3.5245,2
2007-04-10,12:25:00,3.5300,3.5300,3.5300,3.5300,4
2007-04-10,12:30:00,3.5335,3.5350,3.5335,3.5350,2
2007-04-10,12:35:00,3.5350,3.5355,3.5340,3.5340,23
2007-04-10,12:40:00,3.5310,3.5330,3.5310,3.5325,4
2007-04-10,12:45:00,3.5340,3.5360,3.5340,3.5360,13
2007-04-10,12:50:00,3.5365,3.5450,3.5365,3.5450,21
2007-04-10,12:55:00,3.5440,3.5480,3.5440,3.5475,14
2007-04-10,13:00:00,3.5480,3.5480,3.5480,3.5480,2
2007-04-10,13:05:00,3.5455,3.5490,3.5455,3.5465,12
2007-04-10,13:10:00,3.5440,3.5480,3.5440,3.5455,12
2007-04-10,13:15:00,3.5450,3.5450,3.5420,3.5420,7
2007-04-10,13:20:00,3.5425,3.5450,3.5400,3.5450,15
2007-04-10,13:25:00,3.5490,3.5495,3.5470,3.5480,14
2007-04-10,13:30:00,3.5480,3.5495,3.5470,3.5490,21
2007-04-10,13:35:00,3.5500,3.5500,3.5485,3.5485,8
2007-04-10,13:50:00,3.5480,3.5490,3.5420,3.5420,10
2007-04-10,13:55:00,3.5420,3.5430,3.5405,3.5410,10
2007-04-10,14:00:00,3.5385,3.5385,3.5355,3.5355,11
2007-04-10,14:05:00,3.5340,3.5365,3.5320,3.5365,12
2007-04-10,14:10:00,3.5370,3.5390,3.5370,3.5370,8
2007-04-10,14:15:00,3.5360,3.5450,3.5360,3.5450,21
2007-04-10,14:20:00,3.5425,3.5435,3.5425,3.5435,4
2007-04-10,14:25:00,3.5445,3.5450,3.5445,3.5450,3
2007-04-10,14:30:00,3.5450,3.5450,3.5370,3.5370,8
2007-04-10,14:35:00,3.5350,3.5385,3.5350,3.5370,7
2007-04-10,14:40:00,3.5380,3.5405,3.5300,3.5300,24
2007-04-10,14:45:00,3.5310,3.5375,3.5310,3.5335,8
2007-04-10,14:50:00,3.5330,3.5330,3.5330,3.5330,1
2007-04-10,14:55:00,3.5350,3.5350,3.5325,3.5325,3
2007-04-10,15:00:00,3.5375,3.5375,3.5370,3.5370,5
2007-04-10,15:05:00,3.5320,3.5320,3.5280,3.5300,53
2007-04-10,15:10:00,3.5315,3.5315,3.5270,3.5270,16
2007-04-10,15:15:00,3.5240,3.5240,3.5175,3.5205,23
2007-04-10,15:20:00,3.5205,3.5205,3.5175,3.5175,5
2007-04-10,15:25:00,3.5180,3.5200,3.5150,3.5150,21
2007-04-10,15:30:00,3.5150,3.5175,3.5060,3.5080,29
2007-04-10,15:35:00,3.5075,3.5085,3.5070,3.5070,5
2007-04-10,15:40:00,3.5100,3.5105,3.5070,3.5070,14
2007-04-10,15:45:00,3.5075,3.5075,3.5075,3.5075,1
2007-04-10,15:50:00,3.5100,3.5145,3.5100,3.5120,18
2007-04-10,16:00:00,3.5145,3.5230,3.5115,3.5175,29
2007-04-10,16:05:00,3.5185,3.5200,3.5180,3.5200,11
2007-04-10,16:10:00,3.5230,3.5260,3.5230,3.5255,14
2007-04-10,16:15:00,3.5255,3.5255,3.5225,3.5225,4
2007-04-10,16:20:00,3.5245,3.5260,3.5245,3.5260,2
2007-04-10,16:30:00,3.5290,3.5290,3.5280,3.5280,2
2007-04-10,16:35:00,3.5310,3.5315,3.5300,3.5300,6
2007-04-10,16:40:00,3.5375,3.5440,3.5375,3.5405,11
2007-04-10,16:45:00,3.5420,3.5420,3.5350,3.5350,10
2007-04-10,16:50:00,3.5330,3.5330,3.5300,3.5300,11
2007-04-10,16:55:00,3.5315,3.5315,3.5260,3.5270,26
2007-04-10,17:00:00,3.5270,3.5295,3.5260,3.5260,14
2007-04-10,17:05:00,3.5300,3.5300,3.5290,3.5290,2
2007-04-10,17:10:00,3.5270,3.5275,3.5270,3.5270,8
2007-04-10,17:15:00,3.5270,3.5275,3.5270,3.5275,8
2007-04-10,17:20:00,3.5265,3.5265,3.5255,3.5255,2
2007-04-10,17:25:00,3.5255,3.5255,3.5220,3.5220,8
2007-04-10,17:30:00,3.5210,3.5280,3.5210,3.5280,15
2007-04-10,17:35:00,3.5280,3.5315,3.5280,3.5300,11
2007-04-10,17:40:00,3.5315,3.5315,3.5315,3.5315,3
2007-04-10,17:45:00,3.5320,3.5340,3.5300,3.5300,9
2007-04-10,17:50:00,3.5315,3.5315,3.5300,3.5300,3
2007-04-10,17:55:00,3.5305,3.5305,3.5305,3.5305,5
2007-04-10,18:00:00,3.5305,3.5315,3.5305,3.5305,5
2007-04-10,18:10:00,3.5310,3.5325,3.5310,3.5325,8
2007-04-10,18:15:00,3.5305,3.5305,3.5305,3.5305,1
2007-04-10,18:20:00,3.5310,3.5310,3.5310,3.5310,1
2007-04-10,18:25:00,3.5305,3.5310,3.5305,3.5310,4
2007-04-10,18:30:00,3.5340,3.5385,3.5340,3.5360,14
2007-04-10,18:35:00,3.5360,3.5360,3.5360,3.5360,1
2007-04-10,18:40:00,3.5350,3.5350,3.5350,3.5350,1
2007-04-10,18:45:00,3.5320,3.5355,3.5310,3.5350,19
2007-04-10,18:50:00,3.5330,3.5330,3.5310,3.5310,9
2007-04-10,18:55:00,3.5310,3.5315,3.5305,3.5305,5
2007-04-10,19:00:00,3.5280,3.5280,3.5230,3.5235,49
2007-04-10,19:05:00,3.5235,3.5235,3.5235,3.5235,4
2007-04-10,19:10:00,3.5235,3.5250,3.5235,3.5240,25
2007-04-10,19:15:00,3.5220,3.5240,3.5200,3.5240,17
2007-04-10,19:20:00,3.5265,3.5265,3.5240,3.5260,9
2007-04-10,19:25:00,3.5265,3.5335,3.5265,3.5325,36
2007-04-10,19:30:00,3.5325,3.5415,3.5325,3.5385,88
2007-04-10,19:35:00,3.5400,3.5420,3.5400,3.5420,22
2007-04-10,19:40:00,3.5430,3.5575,3.5430,3.5450,68
2007-04-10,19:45:00,3.5460,3.5500,3.5435,3.5435,12
2007-04-10,19:50:00,3.5435,3.5435,3.5415,3.5420,12
2007-04-10,19:55:00,3.5420,3.5420,3.5390,3.5390,9
2007-04-10,20:00:00,3.5395,3.5400,3.5340,3.5350,33
2007-04-10,20:05:00,3.5330,3.5375,3.5275,3.5350,82
2007-04-10,20:10:00,3.5350,3.5365,3.5260,3.5360,185
2007-04-10,20:15:00,3.5335,3.5350,3.5250,3.5275,134
2007-04-10,20:20:00,3.5270,3.5295,3.5175,3.5245,131
2007-04-10,20:25:00,3.5235,3.5300,3.5220,3.5280,64
2007-04-10,20:30:00,3.5290,3.5450,3.5290,3.5400,196
2007-04-10,20:35:00,3.5410,3.5485,3.5370,3.5390,121
2007-04-10,20:40:00,3.5390,3.5450,3.5360,3.5415,102
2007-04-10,20:45:00,3.5440,3.5475,3.5390,3.5390,98
2007-04-10,20:50:00,3.5425,3.5520,3.5425,3.5520,71
2007-04-10,20:55:00,3.5515,3.5540,3.5450,3.5500,378
2007-04-10,21:00:00,3.5500,3.5510,3.5430,3.5475,120
2007-04-10,21:05:00,3.5460,3.5500,3.5440,3.5465,84
2007-04-10,21:10:00,3.5465,3.5465,3.5425,3.5450,40
2007-04-10,21:15:00,3.5430,3.5445,3.5395,3.5445,88
2007-04-10,21:20:00,3.5435,3.5440,3.5400,3.5400,18
2007-04-10,21:25:00,3.5405,3.5430,3.5395,3.5410,13
2007-04-10,21:30:00,3.5425,3.5425,3.5255,3.5265,142
2007-04-10,21:35:00,3.5280,3.5410,3.5280,3.5360,126
2007-04-10,21:40:00,3.5350,3.5380,3.5335,3.5365,68
2007-04-10,21:45:00,3.5360,3.5365,3.5240,3.5250,190
2007-04-10,21:50:00,3.5250,3.5310,3.5235,3.5300,88
2007-04-10,21:55:00,3.5305,3.5325,3.5240,3.5295,80
2007-04-10,22:00:00,3.5300,3.5335,3.5280,3.5300,63
2007-04-10,22:05:00,3.5295,3.5350,3.5285,3.5295,53
2007-04-10,22:10:00,3.5300,3.5300,3.5210,3.5245,64
2007-04-10,22:15:00,3.5225,3.5235,3.5160,3.5175,214
2007-04-10,22:20:00,3.5180,3.5200,3.5125,3.5155,95
2007-04-10,22:25:00,3.5160,3.5225,3.5155,3.5155,94
2007-04-10,22:30:00,3.5135,3.5145,3.5065,3.5065,151
2007-04-10,22:35:00,3.5065,3.5115,3.5010,3.5110,169
2007-04-10,22:40:00,3.5135,3.5150,3.5000,3.5135,161
2007-04-10,22:45:00,3.5125,3.5150,3.5070,3.5150,344
2007-04-10,22:50:00,3.5150,3.5290,3.5130,3.5270,214
2007-04-10,22:55:00,3.5270,3.5420,3.5270,3.5390,393
2007-04-10,23:00:00,3.5380,3.5380,3.5250,3.5250,154
2007-04-10,23:05:00,3.5240,3.5275,3.5170,3.5190,140
2007-04-10,23:10:00,3.5190,3.5195,3.5150,3.5170,86
2007-04-10,23:15:00,3.5155,3.5155,3.5110,3.5135,240
2007-04-10,23:20:00,3.5145,3.5235,3.5140,3.5235,126
2007-04-10,23:25:00,3.5235,3.5290,3.5220,3.5260,149
2007-04-10,23:30:00,3.5280,3.5350,3.5265,3.5350,73
2007-04-10,23:35:00,3.5345,3.5375,3.5325,3.5325,109
2007-04-10,23:40:00,3.5315,3.5315,3.5275,3.5275,55
2007-04-10,23:45:00,3.5270,3.5300,3.5175,3.5250,171
2007-04-10,23:50:00,3.5245,3.5260,3.5185,3.5220,90
2007-04-10,23:55:00,3.5220,3.5265,3.5200,3.5260,69
2007-04-11,00:00:00,3.5255,3.5260,3.5220,3.5235,62
2007-04-11,00:05:00,3.5230,3.5300,3.5230,3.5300,41
2007-04-11,00:10:00,3.5295,3.5295,3.5250,3.5255,7
2007-04-11,00:15:00,3.5265,3.5270,3.5255,3.5255,13
2007-04-11,00:20:00,3.5275,3.5285,3.5270,3.5285,18
2007-04-11,00:25:00,3.5275,3.5280,3.5270,3.5280,15
2007-04-11,00:30:00,3.5270,3.5340,3.5270,3.5340,40
2007-04-11,00:35:00,3.5330,3.5350,3.5320,3.5345,43
2007-04-11,00:40:00,3.5350,3.5380,3.5350,3.5350,46
2007-04-11,00:45:00,3.5350,3.5420,3.5350,3.5400,51
2007-04-11,00:50:00,3.5400,3.5405,3.5330,3.5370,50
2007-04-11,00:55:00,3.5355,3.5355,3.5230,3.5230,187
2007-04-11,01:00:00,3.5240,3.5250,3.5190,3.5250,162
2007-04-11,01:05:00,3.5250,3.5250,3.5230,3.5240,9
2007-04-11,01:10:00,3.5240,3.5240,3.5225,3.5230,3
2007-04-11,01:15:00,3.5240,3.5245,3.5205,3.5205,15
2007-04-11,01:20:00,3.5200,3.5200,3.5050,3.5100,42
2007-04-11,01:25:00,3.5105,3.5120,3.5070,3.5110,33
2007-04-11,01:30:00,3.5125,3.5170,3.5120,3.5170,13
2007-04-11,01:35:00,3.5260,3.5260,3.5125,3.5150,4
2007-04-11,01:40:00,3.5125,3.5135,3.5125,3.5130,5
2007-04-11,01:45:00,3.5130,3.5130,3.5100,3.5100,14
2007-04-11,01:50:00,3.5080,3.5095,3.5080,3.5095,7
2007-04-11,01:55:00,3.5095,3.5095,3.5055,3.5055,9
2007-04-11,02:00:00,3.5050,3.5075,3.5040,3.5075,8
2007-04-11,02:05:00,3.5075,3.5075,3.5075,3.5075,2
2007-04-11,02:10:00,3.5125,3.5130,3.5125,3.5130,3
2007-04-11,02:15:00,3.5100,3.5100,3.5100,3.5100,6
2007-04-11,02:20:00,3.5135,3.5135,3.5135,3.5135,1
2007-04-11,02:25:00,3.5095,3.5095,3.5065,3.5065,8
2007-04-11,02:35:00,3.5045,3.5050,3.5020,3.5020,7
2007-04-11,02:40:00,3.5025,3.5025,3.5025,3.5025,1
2007-04-11,02:45:00,3.5020,3.5020,3.5020,3.5020,1
2007-04-11,02:50:00,3.5020,3.5040,3.5020,3.5040,6
2007-04-11,02:55:00,3.5040,3.5040,3.5040,3.5040,1
2007-04-11,03:00:00,3.5050,3.5050,3.5020,3.5050,8
2007-04-11,03:05:00,3.5025,3.5025,3.5025,3.5025,6
2007-04-11,03:10:00,3.5025,3.5025,3.5025,3.5025,2
2007-04-11,03:15:00,3.5020,3.5020,3.5000,3.5000,27
2007-04-11,03:20:00,3.5000,3.5000,3.4930,3.4995,33
2007-04-11,03:25:00,3.5000,3.5005,3.5000,3.5005,2
2007-04-11,03:30:00,3.4965,3.4970,3.4925,3.4925,13
2007-04-11,03:35:00,3.4965,3.4965,3.4965,3.4965,1
2007-04-11,03:40:00,3.4960,3.5015,3.4960,3.5015,2
2007-04-11,03:45:00,3.5010,3.5010,3.4985,3.4985,6
2007-04-11,03:50:00,3.5000,3.5015,3.5000,3.5015,7
2007-04-11,03:55:00,3.5015,3.5015,3.5015,3.5015,1
2007-04-11,04:00:00,3.5035,3.5035,3.5020,3.5020,2
2007-04-11,04:05:00,3.5010,3.5010,3.5010,3.5010,1
2007-04-11,04:10:00,3.5020,3.5020,3.5015,3.5015,2
2007-04-11,04:15:00,3.5010,3.5010,3.5005,3.5005,2
2007-04-11,04:20:00,3.5025,3.5025,3.5025,3.5025,6
2007-04-11,04:35:00,3.5030,3.5035,3.5030,3.5035,4
2007-04-11,04:40:00,3.5030,3.5030,3.5030,3.5030,1
2007-04-11,04:45:00,3.5050,3.5050,3.5050,3.5050,1
2007-04-11,04:50:00,3.5050,3.5050,3.5050,3.5050,3
2007-04-11,04:55:00,3.5020,3.5020,3.5020,3.5020,1
2007-04-11,05:10:00,3.5020,3.5020,3.5020,3.5020,4
2007-04-11,06:35:00,3.5040,3.5045,3.5040,3.5045,6
2007-04-11,06:45:00,3.5050,3.5050,3.5050,3.5050,1
2007-04-11,06:50:00,3.5050,3.5050,3.5050,3.5050,1
2007-04-11,07:15:00,3.5025,3.5025,3.5025,3.5025,1
2007-04-11,07:25:00,3.5010,3.5010,3.5010,3.5010,5
2007-04-11,07:30:00,3.5000,3.5000,3.5000,3.5000,2
2007-04-11,07:45:00,3.5090,3.5095,3.5090,3.5095,2
2007-04-11,07:50:00,3.5090,3.5090,3.5090,3.5090,1
2007-04-11,08:00:00,3.5115,3.5115,3.5115,3.5115,1
2007-04-11,08:10:00,3.5025,3.5025,3.5010,3.5010,5
2007-04-11,08:15:00,3.5020,3.5020,3.5020,3.5020,1
2007-04-11,08:20:00,3.5040,3.5050,3.5040,3.5050,3
2007-04-11,08:35:00,3.5050,3.5120,3.5050,3.5120,4
2007-04-11,08:55:00,3.5100,3.5145,3.5100,3.5145,3
2007-04-11,09:00:00,3.5170,3.5180,3.5170,3.5180,6
2007-04-11,09:05:00,3.5200,3.5200,3.5200,3.5200,2
2007-04-11,09:10:00,3.5105,3.5105,3.5105,3.5105,1
2007-04-11,09:20:00,3.5100,3.5240,3.5100,3.5200,8
2007-04-11,09:30:00,3.5125,3.5125,3.5030,3.5030,3
2007-04-11,09:35:00,3.5015,3.5015,3.5015,3.5015,1
2007-04-11,09:45:00,3.5020,3.5020,3.5005,3.5005,5
2007-04-11,09:50:00,3.5070,3.5070,3.5070,3.5070,1
2007-04-11,09:55:00,3.5000,3.5010,3.5000,3.5010,37
2007-04-11,10:00:00,3.5000,3.5000,3.4975,3.4975,80
2007-04-11,10:05:00,3.5010,3.5010,3.5010,3.5010,1
2007-04-11,10:10:00,3.5020,3.5020,3.5010,3.5010,4
2007-04-11,10:20:00,3.5025,3.5025,3.5005,3.5005,10
2007-04-11,10:25:00,3.5005,3.5050,3.5000,3.5020,15
2007-04-11,10:30:00,3.4975,3.5000,3.4975,3.5000,2
2007-04-11,10:35:00,3.5000,3.5000,3.5000,3.5000,4
2007-04-11,10:50:00,3.5045,3.5045,3.5045,3.5045,2
2007-04-11,11:00:00,3.5015,3.5015,3.5015,3.5015,4
2007-04-11,11:35:00,3.5015,3.5015,3.5015,3.5015,1
2007-04-11,11:55:00,3.5050,3.5050,3.5050,3.5050,1
2007-04-11,12:05:00,3.5065,3.5170,3.5065,3.5170,4
2007-04-11,12:10:00,3.5115,3.5115,3.5115,3.5115,2
2007-04-11,12:20:00,3.5115,3.5115,3.5075,3.5115,5
2007-04-11,12:30:00,3.5095,3.5125,3.5095,3.5125,12
2007-04-11,12:35:00,3.5115,3.5115,3.5100,3.5100,6
2007-04-11,12:40:00,3.5100,3.5100,3.5080,3.5080,2
2007-04-11,12:50:00,3.5055,3.5055,3.5055,3.5055,2
2007-04-11,12:55:00,3.5020,3.5020,3.4995,3.4995,5
2007-04-11,13:00:00,3.4995,3.4995,3.4985,3.4985,8
2007-04-11,13:05:00,3.4985,3.4985,3.4980,3.4980,2
2007-04-11,13:10:00,3.5065,3.5065,3.5015,3.5015,2
2007-04-11,13:15:00,3.5015,3.5075,3.4955,3.4955,30
2007-04-11,13:20:00,3.4960,3.4970,3.4960,3.4970,4
2007-04-11,13:25:00,3.4950,3.4950,3.4950,3.4950,3
2007-04-11,13:30:00,3.4965,3.4975,3.4950,3.4955,12
2007-04-11,13:35:00,3.4940,3.4965,3.4920,3.4920,7
2007-04-11,13:40:00,3.4910,3.4910,3.4830,3.4830,29
2007-04-11,13:45:00,3.4825,3.4870,3.4820,3.4825,12
2007-04-11,13:50:00,3.4815,3.4825,3.4810,3.4815,14
2007-04-11,13:55:00,3.4840,3.4875,3.4840,3.4875,11
2007-04-11,14:00:00,3.4875,3.4895,3.4875,3.4895,8
2007-04-11,14:05:00,3.4900,3.4900,3.4900,3.4900,1
2007-04-11,14:10:00,3.4865,3.4865,3.4865,3.4865,3
2007-04-11,14:15:00,3.4900,3.4975,3.4900,3.4975,6
2007-04-11,14:20:00,3.4980,3.4980,3.4965,3.4965,4
2007-04-11,14:25:00,3.4970,3.5010,3.4965,3.5000,11
2007-04-11,14:30:00,3.5000,3.5035,3.5000,3.5010,10
2007-04-11,14:35:00,3.5030,3.5070,3.5020,3.5070,16
2007-04-11,14:40:00,3.5065,3.5100,3.5065,3.5100,23
2007-04-11,14:45:00,3.5120,3.5145,3.5090,3.5090,17
2007-04-11,14:50:00,3.5100,3.5100,3.5100,3.5100,8
2007-04-11,14:55:00,3.5100,3.5110,3.5100,3.5110,2
2007-04-11,15:00:00,3.5115,3.5155,3.5115,3.5155,8
2007-04-11,15:05:00,3.5160,3.5165,3.5140,3.5145,7
2007-04-11,15:10:00,3.5150,3.5155,3.5150,3.5155,2
2007-04-11,15:15:00,3.5130,3.5235,3.5130,3.5220,14
2007-04-11,15:25:00,3.5215,3.5235,3.5215,3.5230,7
2007-04-11,15:30:00,3.5240,3.5290,3.5240,3.5290,14
2007-04-11,15:35:00,3.5260,3.5260,3.5245,3.5245,2
2007-04-11,15:40:00,3.5240,3.5240,3.5240,3.5240,1
2007-04-11,15:45:00,3.5240,3.5280,3.5240,3.5280,5
2007-04-11,15:50:00,3.5295,3.5320,3.5295,3.5320,6
2007-04-11,15:55:00,3.5345,3.5375,3.5315,3.5350,17
2007-04-11,16:00:00,3.5355,3.5525,3.5355,3.5525,90
2007-04-11,16:05:00,3.5505,3.5600,3.5475,3.5585,40
2007-04-11,16:10:00,3.5565,3.5660,3.5565,3.5625,39
2007-04-11,16:15:00,3.5620,3.5635,3.5600,3.5635,18
2007-04-11,16:20:00,3.5610,3.5695,3.5600,3.5600,44
2007-04-11,16:25:00,3.5610,3.5625,3.5590,3.5590,30
2007-04-11,16:30:00,3.5590,3.5655,3.5580,3.5580,9
2007-04-11,16:35:00,3.5640,3.5675,3.5630,3.5675,16
2007-04-11,16:40:00,3.5625,3.5640,3.5625,3.5625,8
2007-04-11,16:45:00,3.5610,3.5640,3.5610,3.5640,3
2007-04-11,16:50:00,3.5670,3.5670,3.5650,3.5650,2
2007-04-11,16:55:00,3.5625,3.5685,3.5625,3.5685,19
2007-04-11,17:00:00,3.5700,3.5830,3.5685,3.5830,83
2007-04-11,17:05:00,3.5830,3.5920,3.5830,3.5910,71
2007-04-11,17:10:00,3.5930,3.5995,3.5920,3.5965,69
2007-04-11,17:15:00,3.5990,3.6145,3.5990,3.6120,91
2007-04-11,17:20:00,3.6135,3.6135,3.6050,3.6085,31
2007-04-11,17:25:00,3.6070,3.6070,3.6020,3.6045,57
2007-04-11,17:30:00,3.6055,3.6075,3.5975,3.5985,39
2007-04-11,17:35:00,3.5980,3.6015,3.5970,3.5970,10
2007-04-11,17:40:00,3.5980,3.5980,3.5940,3.5950,9
2007-04-11,17:45:00,3.5935,3.5955,3.5925,3.5955,44
2007-04-11,17:50:00,3.5960,3.6020,3.5940,3.6020,24
2007-04-11,17:55:00,3.6015,3.6070,3.6015,3.6070,27
2007-04-11,18:00:00,3.6070,3.6110,3.6070,3.6110,26
2007-04-11,18:05:00,3.6115,3.6150,3.6110,3.6110,33
2007-04-11,18:10:00,3.6090,3.6090,3.6055,3.6055,13
2007-04-11,18:15:00,3.6055,3.6060,3.6040,3.6045,6
2007-04-11,18:20:00,3.6065,3.6065,3.6035,3.6040,11
2007-04-11,18:25:00,3.6040,3.6050,3.6020,3.6020,6
2007-04-11,18:30:00,3.6040,3.6040,3.6020,3.6035,19
2007-04-11,18:35:00,3.6015,3.6055,3.6015,3.6055,7
2007-04-11,18:40:00,3.6055,3.6060,3.6055,3.6060,8
2007-04-11,18:45:00,3.6020,3.6060,3.6020,3.6060,7
2007-04-11,18:50:00,3.6045,3.6055,3.6045,3.6055,2
2007-04-11,18:55:00,3.6065,3.6125,3.6065,3.6125,6
2007-04-11,19:00:00,3.6080,3.6125,3.6030,3.6125,25
2007-04-11,19:05:00,3.6125,3.6125,3.6055,3.6055,41
2007-04-11,19:10:00,3.6070,3.6085,3.6055,3.6085,11
2007-04-11,19:15:00,3.6060,3.6110,3.6055,3.6110,24
2007-04-11,19:20:00,3.6080,3.6080,3.6050,3.6080,55
2007-04-11,19:25:00,3.6075,3.6140,3.6050,3.6105,35
2007-04-11,19:30:00,3.6105,3.6215,3.6105,3.6175,120
2007-04-11,19:35:00,3.6190,3.6235,3.6115,3.6115,29
2007-04-11,19:40:00,3.6120,3.6190,3.6105,3.6190,44
2007-04-11,19:45:00,3.6125,3.6125,3.6100,3.6100,21
2007-04-11,19:50:00,3.6100,3.6125,3.6100,3.6100,7
2007-04-11,19:55:00,3.6115,3.6115,3.6050,3.6050,10
2007-04-11,20:00:00,3.6075,3.6075,3.6015,3.6050,26
2007-04-11,20:05:00,3.6040,3.6125,3.6040,3.6110,40
2007-04-11,20:10:00,3.6105,3.6160,3.6100,3.6130,98
2007-04-11,20:15:00,3.6130,3.6130,3.6015,3.6075,167
2007-04-11,20:20:00,3.6070,3.6090,3.5990,3.5990,79
2007-04-11,20:25:00,3.5985,3.6060,3.5965,3.6060,120
2007-04-11,20:30:00,3.6045,3.6105,3.5950,3.5975,183
2007-04-11,20:35:00,3.5985,3.6025,3.5955,3.5955,99
2007-04-11,20:40:00,3.5970,3.5970,3.5830,3.5830,98
2007-04-11,20:45:00,3.5835,3.5920,3.5810,3.5900,146
2007-04-11,20:50:00,3.5905,3.5905,3.5835,3.5865,49
2007-04-11,20:55:00,3.5895,3.5900,3.5825,3.5845,116
2007-04-11,21:00:00,3.5890,3.5900,3.5800,3.5800,103
2007-04-11,21:05:00,3.5800,3.5820,3.5760,3.5815,99
2007-04-11,21:10:00,3.5815,3.5870,3.5810,3.5820,115
2007-04-11,21:15:00,3.5815,3.5865,3.5805,3.5815,38
2007-04-11,21:20:00,3.5825,3.5890,3.5825,3.5865,64
2007-04-11,21:25:00,3.5865,3.5915,3.5860,3.5875,123
2007-04-11,21:30:00,3.5875,3.5935,3.5830,3.5885,135
2007-04-11,21:35:00,3.5890,3.5895,3.5845,3.5880,53
2007-04-11,21:40:00,3.5880,3.5985,3.5875,3.5985,56
2007-04-11,21:45:00,3.5990,3.6000,3.5940,3.5965,85
2007-04-11,21:50:00,3.5955,3.5955,3.5860,3.5860,68
2007-04-11,21:55:00,3.5865,3.5935,3.5865,3.5935,95
2007-04-11,22:00:00,3.5930,3.5945,3.5890,3.5900,47
2007-04-11,22:05:00,3.5895,3.5900,3.5825,3.5825,106
2007-04-11,22:10:00,3.5820,3.5825,3.5760,3.5790,151
2007-04-11,22:15:00,3.5780,3.5875,3.5775,3.5860,134
2007-04-11,22:20:00,3.5865,3.5910,3.5835,3.5835,69
2007-04-11,22:25:00,3.5850,3.5850,3.5725,3.5740,183
2007-04-11,22:30:00,3.5740,3.5830,3.5725,3.5805,72
2007-04-11,22:35:00,3.5800,3.5835,3.5800,3.5825,33
2007-04-11,22:40:00,3.5835,3.5865,3.5825,3.5825,56
2007-04-11,22:45:00,3.5825,3.5880,3.5810,3.5830,79
2007-04-11,22:50:00,3.5825,3.5825,3.5740,3.5750,87
2007-04-11,22:55:00,3.5750,3.5825,3.5700,3.5700,192
2007-04-11,23:00:00,3.5700,3.5715,3.5615,3.5665,177
2007-04-11,23:05:00,3.5660,3.5725,3.5625,3.5725,196
2007-04-11,23:10:00,3.5725,3.5775,3.5670,3.5730,100
2007-04-11,23:15:00,3.5730,3.5760,3.5720,3.5720,85
2007-04-11,23:20:00,3.5720,3.5770,3.5715,3.5735,79
2007-04-11,23:25:00,3.5745,3.5745,3.5685,3.5685,41
2007-04-11,23:30:00,3.5690,3.5690,3.5570,3.5575,175
2007-04-11,23:35:00,3.5570,3.5620,3.5525,3.5590,134
2007-04-11,23:40:00,3.5590,3.5640,3.5575,3.5620,54
2007-04-11,23:45:00,3.5630,3.5675,3.5605,3.5615,84
2007-04-11,23:50:00,3.5635,3.5685,3.5615,3.5655,94
2007-04-11,23:55:00,3.5650,3.5725,3.5630,3.5720,73
2007-04-12,00:00:00,3.5720,3.5730,3.5680,3.5730,30
2007-04-12,00:05:00,3.5710,3.5820,3.5710,3.5805,128
2007-04-12,00:10:00,3.5805,3.5810,3.5735,3.5735,81
2007-04-12,00:15:00,3.5735,3.5750,3.5690,3.5690,89
2007-04-12,00:20:00,3.5695,3.5700,3.5665,3.5665,31
2007-04-12,00:25:00,3.5680,3.5735,3.5675,3.5730,39
2007-04-12,00:30:00,3.5740,3.5810,3.5740,3.5755,43
2007-04-12,00:35:00,3.5795,3.5825,3.5785,3.5815,65
2007-04-12,00:40:00,3.5820,3.5885,3.5820,3.5875,98
2007-04-12,00:45:00,3.5875,3.5875,3.5850,3.5850,57
2007-04-12,00:50:00,3.5860,3.5895,3.5850,3.5870,33
2007-04-12,00:55:00,3.5860,3.5860,3.5810,3.5810,88
2007-04-12,01:00:00,3.5815,3.5855,3.5815,3.5820,71
2007-04-12,01:05:00,3.5820,3.5830,3.5795,3.5810,32
2007-04-12,01:10:00,3.5810,3.5810,3.5745,3.5745,37
2007-04-12,01:15:00,3.5755,3.5760,3.5740,3.5740,12
2007-04-12,01:20:00,3.5760,3.5760,3.5725,3.5725,17
2007-04-12,01:25:00,3.5715,3.5750,3.5710,3.5730,9
2007-04-12,01:30:00,3.5730,3.5775,3.5725,3.5775,14
2007-04-12,01:35:00,3.5775,3.5825,3.5775,3.5825,6
2007-04-12,01:40:00,3.5760,3.5805,3.5760,3.5790,17
2007-04-12,01:45:00,3.5785,3.5785,3.5770,3.5780,8
2007-04-12,01:50:00,3.5785,3.5785,3.5775,3.5780,9
2007-04-12,01:55:00,3.5785,3.5805,3.5775,3.5795,14
2007-04-12,02:05:00,3.5770,3.5770,3.5770,3.5770,1
2007-04-12,02:10:00,3.5770,3.5770,3.5705,3.5705,9
2007-04-12,02:15:00,3.5715,3.5730,3.5715,3.5730,3
2007-04-12,02:20:00,3.5750,3.5755,3.5750,3.5755,3
2007-04-12,02:25:00,3.5780,3.5795,3.5780,3.5795,2
2007-04-12,02:30:00,3.5780,3.5780,3.5740,3.5740,5
2007-04-12,02:35:00,3.5735,3.5735,3.5720,3.5720,10
2007-04-12,02:40:00,3.5720,3.5720,3.5655,3.5655,30
2007-04-12,02:45:00,3.5655,3.5655,3.5610,3.5620,16
2007-04-12,02:50:00,3.5680,3.5680,3.5655,3.5655,9
2007-04-12,02:55:00,3.5680,3.5690,3.5680,3.5690,8
2007-04-12,03:00:00,3.5700,3.5700,3.5660,3.5675,8
2007-04-12,03:05:00,3.5695,3.5700,3.5695,3.5700,13
2007-04-12,03:10:00,3.5710,3.5800,3.5700,3.5800,14
2007-04-12,03:15:00,3.5740,3.5740,3.5740,3.5740,1
2007-04-12,03:20:00,3.5730,3.5730,3.5730,3.5730,2
2007-04-12,03:25:00,3.5750,3.5770,3.5750,3.5770,2
2007-04-12,03:30:00,3.5740,3.5750,3.5740,3.5750,3
2007-04-12,03:35:00,3.5785,3.5795,3.5785,3.5795,3
2007-04-12,03:40:00,3.5750,3.5750,3.5750,3.5750,1
2007-04-12,03:45:00,3.5770,3.5790,3.5770,3.5790,8
2007-04-12,03:50:00,3.5775,3.5800,3.5750,3.5750,24
2007-04-12,04:00:00,3.5770,3.5800,3.5770,3.5800,9
2007-04-12,04:05:00,3.5775,3.5775,3.5775,3.5775,1
2007-04-12,04:15:00,3.5765,3.5765,3.5765,3.5765,3
2007-04-12,04:25:00,3.5775,3.5800,3.5775,3.5800,8
2007-04-12,04:30:00,3.5775,3.5775,3.5770,3.5770,2
2007-04-12,04:35:00,3.5770,3.5770,3.5760,3.5760,3
2007-04-12,04:50:00,3.5760,3.5760,3.5745,3.5745,4
2007-04-12,04:55:00,3.5730,3.5730,3.5730,3.5730,1
2007-04-12,05:10:00,3.5720,3.5745,3.5720,3.5745,5
2007-04-12,06:00:00,3.5720,3.5720,3.5720,3.5720,2
2007-04-12,06:10:00,3.5700,3.5700,3.5650,3.5650,2
2007-04-12,06:15:00,3.5635,3.5635,3.5635,3.5635,1
2007-04-12,06:30:00,3.5650,3.5650,3.5650,3.5650,1
2007-04-12,07:05:00,3.5660,3.5660,3.5660,3.5660,1
2007-04-12,07:55:00,3.5670,3.5670,3.5670,3.5670,2
2007-04-12,08:15:00,3.5650,3.5650,3.5650,3.5650,1
2007-04-12,08:20:00,3.5650,3.5650,3.5650,3.5650,1
2007-04-12,08:45:00,3.5705,3.5705,3.5665,3.5665,2
2007-04-12,08:50:00,3.5650,3.5705,3.5650,3.5705,4
2007-04-12,08:55:00,3.5630,3.5630,3.5620,3.5620,2
2007-04-12,09:10:00,3.5700,3.5700,3.5700,3.5700,1
2007-04-12,09:15:00,3.5670,3.5670,3.5670,3.5670,2
2007-04-12,09:40:00,3.5750,3.5750,3.5750,3.5750,1
2007-04-12,09:45:00,3.5720,3.5720,3.5720,3.5720,2
2007-04-12,09:55:00,3.5750,3.5770,3.5750,3.5770,2
2007-04-12,10:00:00,3.5780,3.5780,3.5780,3.5780,1
2007-04-12,10:20:00,3.5805,3.5805,3.5805,3.5805,1
2007-04-12,10:25:00,3.5815,3.5820,3.5815,3.5820,2
2007-04-12,11:45:00,3.5850,3.5890,3.5850,3.5890,4
2007-04-12,12:00:00,3.5850,3.6040,3.5850,3.6040,13
2007-04-12,12:05:00,3.6000,3.6000,3.5955,3.5955,6
2007-04-12,12:15:00,3.6000,3.6000,3.6000,3.6000,5
2007-04-12,12:25:00,3.5950,3.5950,3.5915,3.5915,22
2007-04-12,12:30:00,3.5900,3.5900,3.5900,3.5900,2
2007-04-12,12:35:00,3.5900,3.5905,3.5890,3.5890,7
2007-04-12,12:40:00,3.5885,3.5885,3.5885,3.5885,1
2007-04-12,12:45:00,3.5850,3.5850,3.5850,3.5850,2
2007-04-12,12:50:00,3.5830,3.5835,3.5825,3.5825,4
2007-04-12,12:55:00,3.5840,3.5840,3.5835,3.5835,2
2007-04-12,13:10:00,3.5810,3.5810,3.5800,3.5800,2
2007-04-12,13:15:00,3.5815,3.5875,3.5815,3.5875,2
2007-04-12,13:30:00,3.5850,3.5850,3.5800,3.5800,12
2007-04-12,13:35:00,3.5750,3.5750,3.5750,3.5750,8
2007-04-12,13:40:00,3.5775,3.5775,3.5775,3.5775,1
2007-04-12,13:45:00,3.5770,3.5770,3.5750,3.5750,3
2007-04-12,13:50:00,3.5790,3.5830,3.5790,3.5830,2
2007-04-12,13:55:00,3.5860,3.6000,3.5860,3.6000,16
2007-04-12,14:00:00,3.5900,3.5900,3.5900,3.5900,12
2007-04-12,14:05:00,3.5910,3.6050,3.5910,3.6035,55
2007-04-12,14:10:00,3.6035,3.6140,3.6035,3.6140,24
2007-04-12,14:15:00,3.6100,3.6150,3.6100,3.6150,8
2007-04-12,14:20:00,3.6140,3.6245,3.6140,3.6190,35
2007-04-12,14:25:00,3.6140,3.6175,3.6140,3.6150,12
2007-04-12,14:30:00,3.6150,3.6180,3.6150,3.6175,5
2007-04-12,14:35:00,3.6195,3.6200,3.6065,3.6155,30
2007-04-12,14:40:00,3.6140,3.6150,3.6130,3.6150,5
2007-04-12,14:45:00,3.6190,3.6215,3.6190,3.6215,9
2007-04-12,14:50:00,3.6200,3.6225,3.6190,3.6190,16
2007-04-12,14:55:00,3.6180,3.6180,3.6115,3.6115,9
2007-04-12,15:00:00,3.6130,3.6135,3.6105,3.6115,5
2007-04-12,15:05:00,3.6105,3.6105,3.5940,3.5950,37
2007-04-12,15:10:00,3.5950,3.5980,3.5930,3.5955,34
2007-04-12,15:15:00,3.5980,3.6090,3.5980,3.6090,19
2007-04-12,15:20:00,3.6090,3.6090,3.6070,3.6070,5
2007-04-12,15:25:00,3.6070,3.6070,3.6065,3.6065,8
2007-04-12,15:30:00,3.6060,3.6120,3.6055,3.6115,32
2007-04-12,15:35:00,3.6145,3.6145,3.6100,3.6130,6
2007-04-12,15:40:00,3.6090,3.6105,3.6090,3.6105,11
2007-04-12,15:45:00,3.6120,3.6140,3.6120,3.6120,5
2007-04-12,15:50:00,3.6130,3.6130,3.6110,3.6110,3
2007-04-12,16:00:00,3.6110,3.6110,3.6020,3.6035,29
2007-04-12,16:05:00,3.6030,3.6035,3.6010,3.6020,43
2007-04-12,16:10:00,3.6010,3.6010,3.5930,3.5960,18
2007-04-12,16:15:00,3.5975,3.6020,3.5975,3.5995,14
2007-04-12,16:20:00,3.5975,3.6000,3.5975,3.5975,9
2007-04-12,16:25:00,3.5975,3.5975,3.5945,3.5975,6
2007-04-12,16:30:00,3.5970,3.5995,3.5970,3.5995,4
2007-04-12,16:35:00,3.5990,3.6000,3.5990,3.6000,29
2007-04-12,16:40:00,3.6000,3.6000,3.5990,3.6000,14
2007-04-12,16:45:00,3.6000,3.6000,3.5980,3.6000,11
2007-04-12,16:50:00,3.6040,3.6040,3.6005,3.6005,9
2007-04-12,16:55:00,3.6005,3.6005,3.5965,3.5965,3
2007-04-12,17:00:00,3.5950,3.5950,3.5930,3.5945,10
2007-04-12,17:05:00,3.5955,3.5955,3.5935,3.5940,13
2007-04-12,17:10:00,3.5935,3.5935,3.5875,3.5875,47
2007-04-12,17:15:00,3.5890,3.5900,3.5870,3.5890,36
2007-04-12,17:20:00,3.5890,3.5935,3.5890,3.5935,38
2007-04-12,17:25:00,3.5935,3.5935,3.5840,3.5840,8
2007-04-12,17:30:00,3.5840,3.5850,3.5745,3.5800,46
2007-04-12,17:35:00,3.5785,3.5835,3.5775,3.5810,21
2007-04-12,17:40:00,3.5830,3.5840,3.5770,3.5780,11
2007-04-12,17:45:00,3.5775,3.5810,3.5775,3.5810,3
2007-04-12,17:50:00,3.5810,3.5810,3.5635,3.5690,45
2007-04-12,17:55:00,3.5690,3.5700,3.5620,3.5620,20
2007-04-12,18:00:00,3.5620,3.5660,3.5575,3.5595,28
2007-04-12,18:05:00,3.5585,3.5635,3.5585,3.5620,15
2007-04-12,18:10:00,3.5615,3.5625,3.5585,3.5590,18
2007-04-12,18:15:00,3.5595,3.5645,3.5595,3.5645,14
2007-04-12,18:20:00,3.5670,3.5695,3.5660,3.5690,9
2007-04-12,18:25:00,3.5685,3.5720,3.5680,3.5720,15
2007-04-12,18:30:00,3.5730,3.5730,3.5680,3.5680,15
2007-04-12,18:35:00,3.5670,3.5700,3.5670,3.5690,4
2007-04-12,18:50:00,3.5675,3.5705,3.5675,3.5700,3
2007-04-12,18:55:00,3.5695,3.5720,3.5695,3.5705,5
2007-04-12,19:00:00,3.5735,3.5835,3.5735,3.5765,17
2007-04-12,19:05:00,3.5765,3.5765,3.5750,3.5750,7
2007-04-12,19:10:00,3.5750,3.5750,3.5750,3.5750,5
2007-04-12,19:15:00,3.5745,3.5745,3.5730,3.5730,12
2007-04-12,19:20:00,3.5750,3.5760,3.5730,3.5760,3
2007-04-12,19:25:00,3.5785,3.5805,3.5755,3.5755,5
2007-04-12,19:30:00,3.5755,3.5780,3.5720,3.5755,9
2007-04-12,19:35:00,3.5740,3.5775,3.5740,3.5775,2
2007-04-12,19:45:00,3.5780,3.5795,3.5780,3.5795,6
2007-04-12,19:50:00,3.5795,3.5795,3.5775,3.5775,5
2007-04-12,19:55:00,3.5745,3.5745,3.5745,3.5745,1
2007-04-12,20:00:00,3.5735,3.5735,3.5575,3.5585,61
2007-04-12,20:05:00,3.5605,3.5650,3.5595,3.5635,42
2007-04-12,20:10:00,3.5660,3.5800,3.5635,3.5700,194
2007-04-12,20:15:00,3.5705,3.5730,3.5650,3.5730,121
2007-04-12,20:20:00,3.5705,3.5740,3.5615,3.5625,98
2007-04-12,20:25:00,3.5620,3.5630,3.5560,3.5610,191
2007-04-12,20:30:00,3.5625,3.5625,3.5570,3.5610,124
2007-04-12,20:35:00,3.5610,3.5640,3.5610,3.5640,92
2007-04-12,20:40:00,3.5640,3.5640,3.5560,3.5560,51
2007-04-12,20:45:00,3.5560,3.5560,3.5475,3.5485,215
2007-04-12,20:50:00,3.5485,3.5525,3.5430,3.5525,187
2007-04-12,20:55:00,3.5535,3.5550,3.5500,3.5540,108
2007-04-12,21:00:00,3.5540,3.5675,3.5540,3.5665,185
2007-04-12,21:05:00,3.5665,3.5670,3.5570,3.5580,94
2007-04-12,21:10:00,3.5585,3.5630,3.5565,3.5630,44
2007-04-12,21:15:00,3.5635,3.5670,3.5625,3.5650,97
2007-04-12,21:20:00,3.5645,3.5720,3.5605,3.5650,66
2007-04-12,21:25:00,3.5650,3.5690,3.5630,3.5680,50
2007-04-12,21:30:00,3.5695,3.5735,3.5650,3.5650,84
2007-04-12,21:35:00,3.5680,3.5680,3.5625,3.5625,49
2007-04-12,21:40:00,3.5630,3.5630,3.5570,3.5595,55
2007-04-12,21:45:00,3.5600,3.5650,3.5570,3.5645,42
2007-04-12,21:50:00,3.5645,3.5660,3.5630,3.5650,43
2007-04-12,21:55:00,3.5665,3.5695,3.5640,3.5680,42
2007-04-12,22:00:00,3.5675,3.5675,3.5650,3.5650,46
2007-04-12,22:05:00,3.5650,3.5660,3.5610,3.5630,55
2007-04-12,22:10:00,3.5630,3.5640,3.5580,3.5595,82
2007-04-12,22:15:00,3.5590,3.5595,3.5430,3.5430,128
2007-04-12,22:20:00,3.5435,3.5460,3.5350,3.5385,288
2007-04-12,22:25:00,3.5385,3.5410,3.5235,3.5385,284
2007-04-12,22:30:00,3.5390,3.5415,3.5275,3.5290,214
2007-04-12,22:35:00,3.5290,3.5380,3.5290,3.5300,80
2007-04-12,22:40:00,3.5325,3.5350,3.5260,3.5335,97
2007-04-12,22:45:00,3.5335,3.5350,3.5295,3.5350,31
2007-04-12,22:50:00,3.5345,3.5350,3.5320,3.5350,35
2007-04-12,22:55:00,3.5330,3.5370,3.5290,3.5355,51
2007-04-12,23:00:00,3.5365,3.5370,3.5200,3.5260,213
2007-04-12,23:05:00,3.5225,3.5270,3.5140,3.5145,138
2007-04-12,23:10:00,3.5155,3.5155,3.5025,3.5060,381
2007-04-12,23:15:00,3.5055,3.5200,3.5040,3.5140,183
2007-04-12,23:20:00,3.5130,3.5145,3.5080,3.5125,133
2007-04-12,23:25:00,3.5150,3.5180,3.5125,3.5175,35
2007-04-12,23:30:00,3.5160,3.5200,3.5095,3.5145,123
2007-04-12,23:35:00,3.5150,3.5200,3.5120,3.5200,31
2007-04-12,23:40:00,3.5200,3.5270,3.5160,3.5250,81
2007-04-12,23:45:00,3.5215,3.5215,3.5150,3.5175,22
2007-04-12,23:50:00,3.5185,3.5260,3.5150,3.5150,78
2007-04-12,23:55:00,3.5150,3.5150,3.5085,3.5110,90
2007-04-13,00:00:00,3.5110,3.5160,3.5050,3.5155,144
2007-04-13,00:05:00,3.5150,3.5155,3.5050,3.5110,78
2007-04-13,00:10:00,3.5125,3.5135,3.5080,3.5135,127
2007-04-13,00:15:00,3.5130,3.5140,3.5065,3.5130,143
2007-04-13,00:20:00,3.5130,3.5160,3.5100,3.5105,64
2007-04-13,00:25:00,3.5100,3.5155,3.5060,3.5150,177
2007-04-13,00:30:00,3.5150,3.5175,3.5110,3.5140,96
2007-04-13,00:35:00,3.5145,3.5205,3.5125,3.5160,48
2007-04-13,00:40:00,3.5150,3.5190,3.5140,3.5150,37
2007-04-13,00:45:00,3.5135,3.5135,3.5070,3.5090,18
2007-04-13,00:50:00,3.5100,3.5130,3.5080,3.5110,31
2007-04-13,00:55:00,3.5100,3.5100,3.4990,3.5030,285
2007-04-13,01:00:00,3.5025,3.5065,3.5015,3.5025,72
2007-04-13,01:05:00,3.5030,3.5040,3.5015,3.5020,15
2007-04-13,01:10:00,3.5045,3.5070,3.4930,3.4935,40
2007-04-13,01:15:00,3.4940,3.4940,3.4870,3.4870,69
2007-04-13,01:20:00,3.4870,3.4870,3.4725,3.4750,97
2007-04-13,01:25:00,3.4735,3.4800,3.4700,3.4800,116
2007-04-13,01:30:00,3.4800,3.4885,3.4800,3.4870,71
2007-04-13,01:35:00,3.4870,3.5020,3.4805,3.5020,26
2007-04-13,01:40:00,3.4825,3.4835,3.4815,3.4830,6
2007-04-13,01:45:00,3.4840,3.4860,3.4820,3.4860,18
2007-04-13,01:50:00,3.4860,3.4860,3.4850,3.4850,18
2007-04-13,01:55:00,3.4870,3.4905,3.4870,3.4905,13
2007-04-13,02:00:00,3.4875,3.4875,3.4855,3.4870,4
2007-04-13,02:05:00,3.4910,3.4910,3.4910,3.4910,1
2007-04-13,02:10:00,3.4920,3.4920,3.4910,3.4920,3
2007-04-13,02:15:00,3.4900,3.4900,3.4880,3.4880,5
2007-04-13,02:20:00,3.4850,3.4880,3.4800,3.4850,30
2007-04-13,02:25:00,3.4850,3.4850,3.4750,3.4750,31
2007-04-13,02:30:00,3.4820,3.4820,3.4820,3.4820,1
2007-04-13,02:35:00,3.4775,3.4850,3.4750,3.4750,19
2007-04-13,02:40:00,3.4750,3.4825,3.4750,3.4755,6
2007-04-13,02:45:00,3.4805,3.4820,3.4750,3.4750,7
2007-04-13,02:50:00,3.4775,3.4775,3.4775,3.4775,6
2007-04-13,02:55:00,3.4760,3.4760,3.4760,3.4760,3
2007-04-13,03:00:00,3.4795,3.4795,3.4795,3.4795,2
2007-04-13,03:05:00,3.4800,3.4800,3.4795,3.4795,2
2007-04-13,03:10:00,3.4795,3.4795,3.4795,3.4795,4
2007-04-13,03:15:00,3.4790,3.4800,3.4790,3.4800,8
2007-04-13,03:20:00,3.4795,3.4795,3.4795,3.4795,1
2007-04-13,03:25:00,3.4775,3.4775,3.4750,3.4750,3
2007-04-13,03:30:00,3.4775,3.4775,3.4750,3.4750,5
2007-04-13,03:35:00,3.4780,3.4790,3.4750,3.4750,5
2007-04-13,03:40:00,3.4740,3.4740,3.4725,3.4725,4
2007-04-13,03:45:00,3.4720,3.4720,3.4700,3.4700,3
2007-04-13,03:50:00,3.4700,3.4700,3.4685,3.4685,7
2007-04-13,03:55:00,3.4685,3.4685,3.4685,3.4685,1
2007-04-13,04:00:00,3.4685,3.4700,3.4675,3.4675,9
2007-04-13,04:05:00,3.4700,3.4700,3.4680,3.4680,2
2007-04-13,04:10:00,3.4675,3.4680,3.4675,3.4680,2
2007-04-13,04:15:00,3.4630,3.4630,3.4620,3.4620,4
2007-04-13,04:20:00,3.4645,3.4645,3.4645,3.4645,2
2007-04-13,04:25:00,3.4645,3.4700,3.4630,3.4630,8
2007-04-13,04:30:00,3.4640,3.4680,3.4625,3.4680,7
2007-04-13,04:40:00,3.4715,3.4715,3.4715,3.4715,1
2007-04-13,04:45:00,3.4700,3.4700,3.4700,3.4700,1
2007-04-13,04:55:00,3.4735,3.4735,3.4735,3.4735,1
2007-04-13,05:05:00,3.4745,3.4765,3.4745,3.4765,3
2007-04-13,06:00:00,3.4805,3.4805,3.4805,3.4805,2
2007-04-13,06:05:00,3.4800,3.4800,3.4800,3.4800,3
2007-04-13,06:30:00,3.4800,3.4800,3.4800,3.4800,1
2007-04-13,06:35:00,3.4830,3.4830,3.4830,3.4830,1
2007-04-13,06:40:00,3.4830,3.4830,3.4830,3.4830,1
2007-04-13,06:50:00,3.4865,3.4885,3.4865,3.4885,6
2007-04-13,06:55:00,3.4900,3.5000,3.4900,3.5000,23
2007-04-13,07:05:00,3.5035,3.5035,3.5035,3.5035,1
2007-04-13,07:20:00,3.5035,3.5050,3.5030,3.5030,9
2007-04-13,07:25:00,3.5045,3.5045,3.5045,3.5045,1
2007-04-13,07:45:00,3.5005,3.5005,3.5005,3.5005,2
2007-04-13,08:00:00,3.4950,3.4950,3.4940,3.4940,2
2007-04-13,08:20:00,3.4935,3.4935,3.4900,3.4910,6
2007-04-13,08:30:00,3.4900,3.4900,3.4900,3.4900,4
2007-04-13,08:35:00,3.4915,3.4950,3.4900,3.4950,11
2007-04-13,08:40:00,3.4950,3.4950,3.4950,3.4950,10
2007-04-13,08:45:00,3.4950,3.4950,3.4920,3.4920,3
2007-04-13,08:50:00,3.4895,3.4895,3.4850,3.4850,5
2007-04-13,08:55:00,3.4925,3.4930,3.4900,3.4900,4
2007-04-13,09:05:00,3.4920,3.4920,3.4920,3.4920,1
2007-04-13,09:10:00,3.4985,3.5000,3.4985,3.5000,2
2007-04-13,09:20:00,3.4935,3.4935,3.4935,3.4935,1
2007-04-13,09:25:00,3.4910,3.4910,3.4910,3.4910,1
2007-04-13,09:35:00,3.5000,3.5000,3.5000,3.5000,4
2007-04-13,09:45:00,3.4955,3.4955,3.4955,3.4955,1
2007-04-13,09:55:00,3.5000,3.5020,3.5000,3.5020,2
2007-04-13,10:00:00,3.5000,3.5000,3.5000,3.5000,1
2007-04-13,10:05:00,3.5000,3.5000,3.5000,3.5000,3
2007-04-13,10:10:00,3.5000,3.5000,3.5000,3.5000,2
2007-04-13,10:15:00,3.4990,3.4990,3.4990,3.4990,1
2007-04-13,10:25:00,3.5000,3.5000,3.5000,3.5000,3
2007-04-13,10:30:00,3.5000,3.5000,3.5000,3.5000,1
2007-04-13,10:35:00,3.5000,3.5000,3.5000,3.5000,1
2007-04-13,10:55:00,3.4950,3.4950,3.4950,3.4950,2
2007-04-13,11:15:00,3.5000,3.5000,3.5000,3.5000,1
2007-04-13,11:20:00,3.5000,3.5000,3.5000,3.5000,4
2007-04-13,11:25:00,3.5025,3.5025,3.5025,3.5025,1
2007-04-13,11:35:00,3.5025,3.5025,3.5025,3.5025,4
2007-04-13,11:40:00,3.5025,3.5025,3.5025,3.5025,10
2007-04-13,11:50:00,3.5085,3.5150,3.5085,3.5145,4
2007-04-13,12:00:00,3.5070,3.5070,3.5070,3.5070,2
2007-04-13,12:30:00,3.5030,3.5030,3.5000,3.5020,11
2007-04-13,12:35:00,3.5035,3.5050,3.5035,3.5050,6
2007-04-13,12:40:00,3.5045,3.5045,3.5040,3.5040,2
2007-04-13,12:45:00,3.5035,3.5035,3.5000,3.5000,9
2007-04-13,12:50:00,3.5005,3.5005,3.4950,3.4950,22
2007-04-13,12:55:00,3.4935,3.4975,3.4920,3.4970,11
2007-04-13,13:00:00,3.4970,3.4975,3.4960,3.4975,9
2007-04-13,13:05:00,3.4980,3.5030,3.4980,3.5030,11
2007-04-13,13:10:00,3.5030,3.5040,3.5020,3.5040,11
2007-04-13,13:15:00,3.5030,3.5040,3.5005,3.5020,11
2007-04-13,13:20:00,3.4990,3.4990,3.4950,3.4950,9
2007-04-13,13:25:00,3.4950,3.4950,3.4900,3.4900,12
2007-04-13,13:30:00,3.4905,3.5010,3.4905,3.4905,24
2007-04-13,13:35:00,3.4900,3.4900,3.4880,3.4880,5
2007-04-13,13:40:00,3.4900,3.4935,3.4900,3.4930,12
2007-04-13,13:45:00,3.4930,3.4950,3.4930,3.4950,3
2007-04-13,13:50:00,3.4940,3.4940,3.4930,3.4930,3
2007-04-13,13:55:00,3.4930,3.4930,3.4930,3.4930,2
2007-04-13,14:00:00,3.4940,3.4940,3.4930,3.4930,2
2007-04-13,14:05:00,3.4930,3.4940,3.4910,3.4910,11
2007-04-13,14:10:00,3.4870,3.4900,3.4855,3.4880,6
2007-04-13,14:15:00,3.4875,3.4875,3.4850,3.4865,18
2007-04-13,14:20:00,3.4885,3.4885,3.4825,3.4825,11
2007-04-13,14:25:00,3.4825,3.4835,3.4825,3.4835,2
2007-04-13,14:30:00,3.4910,3.4910,3.4900,3.4900,5
2007-04-13,14:35:00,3.4900,3.4900,3.4900,3.4900,3
2007-04-13,14:40:00,3.4920,3.5015,3.4920,3.5015,19
2007-04-13,14:45:00,3.5035,3.5035,3.5035,3.5035,2
2007-04-13,14:50:00,3.5025,3.5065,3.5010,3.5065,3
2007-04-13,14:55:00,3.5080,3.5085,3.5080,3.5085,4
2007-04-13,15:00:00,3.5100,3.5220,3.5080,3.5200,33
2007-04-13,15:05:00,3.5220,3.5335,3.5220,3.5300,21
2007-04-13,15:10:00,3.5275,3.5275,3.5205,3.5225,11
2007-04-13,15:15:00,3.5240,3.5335,3.5240,3.5255,38
2007-04-13,15:20:00,3.5230,3.5230,3.5200,3.5200,9
2007-04-13,15:25:00,3.5180,3.5210,3.5180,3.5185,8
2007-04-13,15:30:00,3.5170,3.5170,3.5100,3.5100,21
2007-04-13,15:35:00,3.5115,3.5190,3.5105,3.5190,12
2007-04-13,15:40:00,3.5185,3.5185,3.5160,3.5180,5
2007-04-13,15:45:00,3.5185,3.5235,3.5185,3.5235,10
2007-04-13,15:50:00,3.5230,3.5250,3.5225,3.5230,15
2007-04-13,15:55:00,3.5235,3.5245,3.5235,3.5240,7
2007-04-13,16:00:00,3.5210,3.5220,3.5180,3.5220,27
2007-04-13,16:05:00,3.5220,3.5220,3.5200,3.5220,6
2007-04-13,16:10:00,3.5205,3.5225,3.5195,3.5200,17
2007-04-13,16:15:00,3.5200,3.5230,3.5190,3.5230,19
2007-04-13,16:20:00,3.5270,3.5270,3.5270,3.5270,1
2007-04-13,16:25:00,3.5220,3.5220,3.5220,3.5220,3
2007-04-13,16:30:00,3.5240,3.5320,3.5240,3.5300,23
2007-04-13,16:35:00,3.5315,3.5390,3.5315,3.5375,17
2007-04-13,16:40:00,3.5385,3.5390,3.5330,3.5330,11
2007-04-13,16:45:00,3.5340,3.5355,3.5315,3.5315,7
2007-04-13,16:50:00,3.5275,3.5280,3.5260,3.5260,7
2007-04-13,16:55:00,3.5275,3.5285,3.5245,3.5245,9
2007-04-13,17:00:00,3.5240,3.5240,3.5215,3.5215,2
2007-04-13,17:05:00,3.5250,3.5250,3.5250,3.5250,1
2007-04-13,17:10:00,3.5285,3.5300,3.5285,3.5300,3
2007-04-13,17:15:00,3.5310,3.5310,3.5260,3.5260,5
2007-04-13,17:20:00,3.5280,3.5280,3.5280,3.5280,7
2007-04-13,17:25:00,3.5310,3.5395,3.5305,3.5380,27
2007-04-13,17:30:00,3.5350,3.5470,3.5350,3.5370,90
2007-04-13,17:35:00,3.5400,3.5400,3.5345,3.5345,23
2007-04-13,17:40:00,3.5340,3.5350,3.5340,3.5350,5
2007-04-13,17:45:00,3.5390,3.5390,3.5390,3.5390,1
2007-04-13,17:50:00,3.5370,3.5380,3.5370,3.5380,5
2007-04-13,17:55:00,3.5380,3.5390,3.5355,3.5390,8
2007-04-13,18:00:00,3.5390,3.5415,3.5365,3.5380,19
2007-04-13,18:05:00,3.5380,3.5385,3.5380,3.5385,2
2007-04-13,18:10:00,3.5400,3.5400,3.5400,3.5400,1
2007-04-13,18:15:00,3.5400,3.5435,3.5400,3.5420,11
2007-04-13,18:20:00,3.5405,3.5425,3.5340,3.5390,30
2007-04-13,18:25:00,3.5360,3.5360,3.5350,3.5350,9
2007-04-13,18:30:00,3.5355,3.5355,3.5350,3.5355,6
2007-04-13,18:35:00,3.5335,3.5360,3.5335,3.5350,16
2007-04-13,18:40:00,3.5350,3.5350,3.5300,3.5320,17
2007-04-13,18:45:00,3.5340,3.5350,3.5340,3.5350,3
2007-04-13,18:50:00,3.5325,3.5325,3.5325,3.5325,1
2007-04-13,18:55:00,3.5350,3.5400,3.5350,3.5400,6
2007-04-13,19:00:00,3.5415,3.5495,3.5415,3.5415,48
2007-04-13,19:05:00,3.5430,3.5445,3.5400,3.5400,19
2007-04-13,19:10:00,3.5400,3.5425,3.5385,3.5385,8
2007-04-13,19:15:00,3.5380,3.5380,3.5350,3.5350,6
2007-04-13,19:20:00,3.5350,3.5350,3.5350,3.5350,1
2007-04-13,19:25:00,3.5370,3.5395,3.5370,3.5395,2
2007-04-13,19:30:00,3.5375,3.5390,3.5325,3.5390,28
2007-04-13,19:35:00,3.5340,3.5345,3.5315,3.5315,10
2007-04-13,19:40:00,3.5315,3.5330,3.5275,3.5275,47
2007-04-13,19:45:00,3.5270,3.5285,3.5200,3.5280,35
2007-04-13,19:50:00,3.5280,3.5305,3.5265,3.5265,55
2007-04-13,19:55:00,3.5265,3.5275,3.5250,3.5275,19
2007-04-13,20:00:00,3.5275,3.5300,3.5275,3.5275,7
2007-04-13,20:05:00,3.5290,3.5305,3.5270,3.5305,20
2007-04-13,20:10:00,3.5310,3.5415,3.5310,3.5365,290
2007-04-13,20:15:00,3.5375,3.5390,3.5335,3.5380,108
2007-04-13,20:20:00,3.5385,3.5400,3.5360,3.5400,145
2007-04-13,20:25:00,3.5400,3.5460,3.5400,3.5425,113
2007-04-13,20:30:00,3.5440,3.5520,3.5425,3.5450,242
2007-04-13,20:35:00,3.5450,3.5500,3.5435,3.5480,99
2007-04-13,20:40:00,3.5480,3.5505,3.5430,3.5505,60
2007-04-13,20:45:00,3.5475,3.5645,3.5475,3.5555,188
2007-04-13,20:50:00,3.5550,3.5590,3.5510,3.5550,98
2007-04-13,20:55:00,3.5550,3.5590,3.5475,3.5520,179
2007-04-13,21:00:00,3.5520,3.5525,3.5450,3.5460,43
2007-04-13,21:05:00,3.5480,3.5520,3.5480,3.5490,20
2007-04-13,21:10:00,3.5510,3.5525,3.5450,3.5475,68
2007-04-13,21:15:00,3.5490,3.5510,3.5480,3.5500,41
2007-04-13,21:20:00,3.5495,3.5525,3.5450,3.5450,57
2007-04-13,21:25:00,3.5425,3.5475,3.5385,3.5450,97
2007-04-13,21:30:00,3.5445,3.5470,3.5440,3.5460,49
2007-04-13,21:35:00,3.5460,3.5495,3.5430,3.5440,77
2007-04-13,21:40:00,3.5450,3.5460,3.5425,3.5445,47
2007-04-13,21:45:00,3.5470,3.5485,3.5435,3.5450,29
2007-04-13,21:50:00,3.5445,3.5470,3.5430,3.5450,16
2007-04-13,21:55:00,3.5470,3.5480,3.5400,3.5450,104
2007-04-13,22:00:00,3.5455,3.5455,3.5410,3.5430,40
2007-04-13,22:05:00,3.5430,3.5450,3.5400,3.5415,60
2007-04-13,22:10:00,3.5415,3.5430,3.5365,3.5365,69
2007-04-13,22:15:00,3.5360,3.5380,3.5315,3.5315,66
2007-04-13,22:20:00,3.5320,3.5335,3.5275,3.5335,98
2007-04-13,22:25:00,3.5335,3.5370,3.5305,3.5325,42
2007-04-13,22:30:00,3.5325,3.5325,3.5285,3.5300,40
2007-04-13,22:35:00,3.5305,3.5350,3.5305,3.5350,12
2007-04-13,22:40:00,3.5320,3.5325,3.5280,3.5285,29
2007-04-13,22:45:00,3.5280,3.5280,3.5220,3.5250,87
2007-04-13,22:50:00,3.5260,3.5285,3.5235,3.5260,32
2007-04-13,22:55:00,3.5265,3.5315,3.5265,3.5280,25
2007-04-13,23:00:00,3.5275,3.5300,3.5250,3.5280,27
2007-04-13,23:05:00,3.5275,3.5300,3.5260,3.5285,50
2007-04-13,23:10:00,3.5270,3.5290,3.5255,3.5255,19
2007-04-13,23:15:00,3.5260,3.5275,3.5250,3.5260,36
2007-04-13,23:20:00,3.5250,3.5300,3.5245,3.5270,72
2007-04-13,23:25:00,3.5260,3.5300,3.5260,3.5280,64
2007-04-13,23:30:00,3.5280,3.5290,3.5240,3.5240,53
2007-04-13,23:35:00,3.5240,3.5255,3.5185,3.5200,56
2007-04-13,23:40:00,3.5200,3.5250,3.5200,3.5200,44
2007-04-13,23:45:00,3.5200,3.5200,3.5115,3.5170,72
2007-04-13,23:50:00,3.5170,3.5215,3.5100,3.5110,99
2007-04-13,23:55:00,3.5100,3.5245,3.5100,3.5150,134
2007-04-14,00:00:00,3.5155,3.5225,3.5150,3.5220,64
2007-04-14,00:05:00,3.5225,3.5225,3.5210,3.5225,26
2007-04-14,00:10:00,3.5240,3.5240,3.5190,3.5190,12
2007-04-14,00:15:00,3.5160,3.5180,3.5160,3.5170,7
2007-04-14,00:20:00,3.5200,3.5220,3.5185,3.5215,8
2007-04-14,00:25:00,3.5220,3.5225,3.5175,3.5195,38
2007-04-14,00:30:00,3.5235,3.5370,3.5235,3.5350,47
2007-04-14,00:35:00,3.5365,3.5370,3.5275,3.5310,39
2007-04-14,00:40:00,3.5325,3.5325,3.5265,3.5285,14
2007-04-14,00:45:00,3.5285,3.5310,3.5280,3.5280,26
2007-04-14,00:50:00,3.5265,3.5310,3.5265,3.5300,66
2007-04-14,00:55:00,3.5290,3.5360,3.5290,3.5300,54
2007-04-14,01:00:00,3.5305,3.5330,3.5300,3.5300,10
2007-04-14,01:05:00,3.5300,3.5330,3.5300,3.5330,4
2007-04-14,01:10:00,3.5300,3.5310,3.5300,3.5310,3
2007-04-14,01:15:00,3.5325,3.5350,3.5325,3.5350,7
2007-04-14,01:20:00,3.5300,3.5320,3.5295,3.5320,3
2007-04-14,01:25:00,3.5320,3.5325,3.5320,3.5325,6
2007-04-14,01:30:00,3.5340,3.5370,3.5340,3.5370,14
2007-04-14,01:35:00,3.5370,3.5370,3.5325,3.5325,5
2007-04-14,01:40:00,3.5350,3.5370,3.5320,3.5370,15
2007-04-14,01:45:00,3.5350,3.5380,3.5350,3.5380,19
2007-04-14,01:50:00,3.5390,3.5390,3.5330,3.5340,13
2007-04-14,01:55:00,3.5340,3.5380,3.5330,3.5335,6
2007-04-14,02:00:00,3.5350,3.5470,3.5350,3.5470,7
2007-04-14,02:05:00,3.5360,3.5360,3.5350,3.5350,2
2007-04-14,02:15:00,3.5325,3.5325,3.5325,3.5325,2
2007-04-14,02:25:00,3.5380,3.5380,3.5380,3.5380,2
2007-04-14,02:35:00,3.5380,3.5380,3.5380,3.5380,2
2007-04-14,02:40:00,3.5400,3.5400,3.5390,3.5390,3
2007-04-14,02:45:00,3.5420,3.5435,3.5415,3.5420,6
2007-04-14,02:50:00,3.5440,3.5440,3.5440,3.5440,10
2007-04-14,02:55:00,3.5440,3.5450,3.5440,3.5450,3
2007-04-14,03:00:00,3.5430,3.5470,3.5415,3.5470,4
2007-04-14,03:05:00,3.5445,3.5480,3.5445,3.5460,5
2007-04-14,03:10:00,3.5465,3.5465,3.5465,3.5465,1
2007-04-14,03:15:00,3.5465,3.5480,3.5465,3.5470,4
2007-04-14,03:20:00,3.5460,3.5460,3.5445,3.5445,3
2007-04-14,03:25:00,3.5445,3.5445,3.5445,3.5445,1
2007-04-14,03:30:00,3.5425,3.5425,3.5420,3.5420,4
2007-04-14,03:40:00,3.5455,3.5455,3.5455,3.5455,2
2007-04-14,03:45:00,3.5430,3.5430,3.5370,3.5370,4
2007-04-14,03:50:00,3.5440,3.5440,3.5440,3.5440,1
2007-04-14,03:55:00,3.5380,3.5380,3.5380,3.5380,1
2007-04-14,04:00:00,3.5455,3.5455,3.5455,3.5455,1
2007-04-14,04:15:00,3.5405,3.5440,3.5405,3.5430,3
2007-04-14,04:20:00,3.5420,3.5420,3.5400,3.5400,3
2007-04-14,04:30:00,3.5365,3.5365,3.5345,3.5345,2
2007-04-14,04:35:00,3.5370,3.5450,3.5370,3.5450,2
2007-04-14,04:40:00,3.5325,3.5325,3.5325,3.5325,1
2007-04-14,04:45:00,3.5385,3.5385,3.5385,3.5385,1
2007-04-14,04:55:00,3.5395,3.5395,3.5395,3.5395,1
2007-04-14,05:00:00,3.5400,3.5400,3.5400,3.5400,1
2007-04-14,05:10:00,3.5445,3.5445,3.5445,3.5445,1
2007-04-16,06:05:00,3.5450,3.5450,3.5450,3.5450,2
2007-04-16,06:20:00,3.5400,3.5400,3.5400,3.5400,3
2007-04-16,06:25:00,3.5450,3.5450,3.5450,3.5450,2
2007-04-16,06:35:00,3.5450,3.5450,3.5450,3.5450,1
2007-04-16,06:40:00,3.5450,3.5460,3.5450,3.5460,7
2007-04-16,06:50:00,3.5490,3.5500,3.5490,3.5490,3
2007-04-16,06:55:00,3.5500,3.5500,3.5500,3.5500,10
2007-04-16,07:05:00,3.5500,3.5500,3.5500,3.5500,2
2007-04-16,07:15:00,3.5500,3.5500,3.5500,3.5500,1
2007-04-16,07:20:00,3.5480,3.5480,3.5470,3.5470,4
2007-04-16,07:25:00,3.5460,3.5460,3.5450,3.5450,2
2007-04-16,07:30:00,3.5460,3.5460,3.5460,3.5460,5
2007-04-16,07:45:00,3.5450,3.5450,3.5430,3.5430,4
2007-04-16,07:50:00,3.5430,3.5430,3.5430,3.5430,4
2007-04-16,08:05:00,3.5450,3.5450,3.5450,3.5450,1
2007-04-16,08:10:00,3.5450,3.5460,3.5430,3.5430,3
2007-04-16,08:20:00,3.5475,3.5480,3.5475,3.5480,3
2007-04-16,08:25:00,3.5460,3.5460,3.5460,3.5460,2
2007-04-16,08:35:00,3.5465,3.5465,3.5465,3.5465,1
2007-04-16,08:40:00,3.5480,3.5480,3.5480,3.5480,1
2007-04-16,08:50:00,3.5490,3.5490,3.5490,3.5490,1
2007-04-16,09:00:00,3.5510,3.5535,3.5510,3.5525,5
2007-04-16,09:05:00,3.5550,3.5625,3.5550,3.5625,3
2007-04-16,09:10:00,3.5640,3.5640,3.5535,3.5535,3
2007-04-16,09:15:00,3.5600,3.5600,3.5600,3.5600,3
2007-04-16,09:20:00,3.5625,3.5830,3.5625,3.5800,16
2007-04-16,09:25:00,3.5700,3.5750,3.5700,3.5700,3
2007-04-16,09:30:00,3.5800,3.5830,3.5750,3.5750,6
2007-04-16,09:35:00,3.5795,3.5830,3.5795,3.5830,4
2007-04-16,09:40:00,3.5800,3.5820,3.5800,3.5820,9
2007-04-16,09:45:00,3.5820,3.5820,3.5770,3.5770,4
2007-04-16,09:50:00,3.5780,3.5780,3.5780,3.5780,2
2007-04-16,09:55:00,3.5840,3.5840,3.5840,3.5840,2
2007-04-16,10:00:00,3.5840,3.5840,3.5840,3.5840,4
2007-04-16,10:05:00,3.5840,3.5870,3.5840,3.5860,15
2007-04-16,10:10:00,3.5835,3.5835,3.5770,3.5800,18
2007-04-16,10:15:00,3.5800,3.5800,3.5800,3.5800,1
2007-04-16,10:20:00,3.5840,3.5840,3.5840,3.5840,1
2007-04-16,10:25:00,3.5840,3.5885,3.5800,3.5800,16
2007-04-16,10:30:00,3.5840,3.5900,3.5800,3.5900,26
2007-04-16,10:35:00,3.5835,3.5835,3.5830,3.5830,4
2007-04-16,10:40:00,3.5845,3.5845,3.5815,3.5815,6
2007-04-16,10:50:00,3.5825,3.5825,3.5825,3.5825,2
2007-04-16,10:55:00,3.5845,3.5845,3.5845,3.5845,1
2007-04-16,11:00:00,3.5865,3.5900,3.5865,3.5890,7
2007-04-16,11:05:00,3.5890,3.5915,3.5890,3.5900,23
2007-04-16,11:25:00,3.5930,3.5930,3.5930,3.5930,1
2007-04-16,11:45:00,3.5925,3.5925,3.5925,3.5925,1
2007-04-16,11:55:00,3.5910,3.5910,3.5865,3.5865,3
2007-04-16,12:00:00,3.5855,3.5855,3.5850,3.5850,3
2007-04-16,12:05:00,3.5805,3.5805,3.5805,3.5805,1
2007-04-16,12:25:00,3.5785,3.5785,3.5785,3.5785,2
2007-04-16,12:30:00,3.5780,3.5780,3.5780,3.5780,2
2007-04-16,12:35:00,3.5795,3.5795,3.5795,3.5795,1
2007-04-16,12:40:00,3.5790,3.5835,3.5790,3.5835,5
2007-04-16,12:45:00,3.5815,3.5815,3.5780,3.5780,8
2007-04-16,12:50:00,3.5795,3.5795,3.5790,3.5790,2
2007-04-16,12:55:00,3.5795,3.5800,3.5790,3.5800,3
2007-04-16,13:00:00,3.5815,3.5815,3.5815,3.5815,1
2007-04-16,13:05:00,3.5840,3.5840,3.5825,3.5830,3
2007-04-16,13:10:00,3.5820,3.5820,3.5815,3.5815,3
2007-04-16,13:15:00,3.5805,3.5815,3.5805,3.5815,3
2007-04-16,13:20:00,3.5765,3.5800,3.5765,3.5800,3
2007-04-16,13:25:00,3.5800,3.5800,3.5800,3.5800,1
2007-04-16,13:30:00,3.5800,3.5800,3.5770,3.5770,2
2007-04-16,13:35:00,3.5805,3.5810,3.5805,3.5810,4
2007-04-16,13:40:00,3.5840,3.5875,3.5840,3.5870,13
2007-04-16,13:45:00,3.5880,3.5895,3.5875,3.5895,5
2007-04-16,13:50:00,3.5915,3.5940,3.5915,3.5930,10
2007-04-16,13:55:00,3.5930,3.5965,3.5930,3.5965,19
2007-04-16,14:00:00,3.5965,3.6000,3.5965,3.5970,47
2007-04-16,14:05:00,3.5970,3.6020,3.5970,3.6020,24
2007-04-16,14:10:00,3.6020,3.6020,3.6010,3.6010,4
2007-04-16,14:15:00,3.6000,3.6025,3.6000,3.6000,7
2007-04-16,14:25:00,3.6030,3.6035,3.6030,3.6035,2
2007-04-16,14:30:00,3.6040,3.6065,3.6035,3.6065,14
2007-04-16,14:35:00,3.6050,3.6050,3.6015,3.6015,3
2007-04-16,14:40:00,3.6000,3.6000,3.6000,3.6000,1
2007-04-16,14:45:00,3.5950,3.5955,3.5950,3.5955,6
2007-04-16,14:50:00,3.5945,3.5950,3.5900,3.5900,16
2007-04-16,14:55:00,3.5935,3.5945,3.5920,3.5940,7
2007-04-16,15:00:00,3.5925,3.5925,3.5875,3.5885,14
2007-04-16,15:05:00,3.5885,3.5925,3.5875,3.5925,31
2007-04-16,15:10:00,3.5925,3.5925,3.5920,3.5920,5
2007-04-16,15:15:00,3.5895,3.5895,3.5870,3.5870,10
2007-04-16,15:20:00,3.5865,3.5885,3.5860,3.5875,27
2007-04-16,15:25:00,3.5910,3.5970,3.5910,3.5970,11
2007-04-16,15:30:00,3.6015,3.6015,3.6015,3.6015,2
2007-04-16,15:35:00,3.6025,3.6030,3.6015,3.6015,14
2007-04-16,15:40:00,3.6020,3.6040,3.6020,3.6020,5
2007-04-16,15:45:00,3.6015,3.6015,3.6015,3.6015,5
2007-04-16,15:50:00,3.6000,3.6000,3.5975,3.5975,7
2007-04-16,15:55:00,3.5995,3.5995,3.5975,3.5975,5
2007-04-16,16:00:00,3.5990,3.5990,3.5875,3.5905,47
2007-04-16,16:05:00,3.5925,3.5940,3.5925,3.5930,5
2007-04-16,16:10:00,3.5930,3.5935,3.5930,3.5935,3
2007-04-16,16:15:00,3.5930,3.5950,3.5930,3.5950,7
2007-04-16,16:20:00,3.5945,3.5945,3.5945,3.5945,6
2007-04-16,16:25:00,3.5925,3.5950,3.5925,3.5950,2
2007-04-16,16:30:00,3.5965,3.6015,3.5965,3.6015,12
2007-04-16,16:35:00,3.6025,3.6050,3.6025,3.6030,8
2007-04-16,16:40:00,3.6000,3.6015,3.6000,3.6015,20
2007-04-16,16:45:00,3.5990,3.5990,3.5970,3.5970,6
2007-04-16,16:50:00,3.5970,3.6005,3.5970,3.6005,2
2007-04-16,16:55:00,3.6005,3.6005,3.5970,3.6000,3
2007-04-16,17:00:00,3.6000,3.6060,3.5990,3.5990,9
2007-04-16,17:05:00,3.6000,3.6000,3.5970,3.5970,5
2007-04-16,17:10:00,3.5975,3.5975,3.5965,3.5965,3
2007-04-16,17:15:00,3.5980,3.6010,3.5980,3.6010,3
2007-04-16,17:20:00,3.5980,3.5980,3.5950,3.5960,17
2007-04-16,17:30:00,3.5970,3.6005,3.5970,3.5970,12
2007-04-16,17:35:00,3.6000,3.6025,3.5980,3.5980,18
2007-04-16,17:40:00,3.5980,3.5980,3.5970,3.5970,8
2007-04-16,17:45:00,3.6000,3.6050,3.6000,3.6025,8
2007-04-16,17:50:00,3.6020,3.6065,3.6015,3.6065,11
2007-04-16,17:55:00,3.6065,3.6080,3.5965,3.5965,8
2007-04-16,18:00:00,3.5980,3.6025,3.5980,3.6025,2
2007-04-16,18:15:00,3.6015,3.6025,3.6010,3.6010,7
2007-04-16,18:20:00,3.6010,3.6025,3.6010,3.6025,4
2007-04-16,18:25:00,3.6025,3.6030,3.6025,3.6030,3
2007-04-16,18:30:00,3.5995,3.5995,3.5990,3.5990,2
2007-04-16,18:35:00,3.6000,3.6000,3.5970,3.5970,3
2007-04-16,18:40:00,3.5965,3.5970,3.5940,3.5940,9
2007-04-16,18:45:00,3.5960,3.5960,3.5960,3.5960,1
2007-04-16,18:50:00,3.5950,3.5950,3.5950,3.5950,1
2007-04-16,18:55:00,3.5950,3.5950,3.5915,3.5925,20
2007-04-16,19:00:00,3.5930,3.5930,3.5890,3.5890,27
2007-04-16,19:05:00,3.5905,3.5930,3.5895,3.5930,5
2007-04-16,19:10:00,3.5935,3.5940,3.5930,3.5940,12
2007-04-16,19:15:00,3.5940,3.5960,3.5930,3.5960,51
2007-04-16,19:20:00,3.5940,3.5940,3.5820,3.5845,117
2007-04-16,19:25:00,3.5830,3.5830,3.5800,3.5810,28
2007-04-16,19:30:00,3.5830,3.5870,3.5800,3.5870,28
2007-04-16,19:35:00,3.5875,3.5900,3.5845,3.5900,82
2007-04-16,19:40:00,3.5910,3.5915,3.5895,3.5900,6
2007-04-16,19:45:00,3.5915,3.5965,3.5910,3.5910,46
2007-04-16,19:50:00,3.5905,3.5905,3.5875,3.5875,19
2007-04-16,19:55:00,3.5890,3.5915,3.5875,3.5900,17
2007-04-16,20:00:00,3.5885,3.5885,3.5870,3.5885,17
2007-04-16,20:05:00,3.5900,3.5955,3.5900,3.5945,15
2007-04-16,20:10:00,3.5960,3.5960,3.5815,3.5885,150
2007-04-16,20:15:00,3.5885,3.5975,3.5885,3.5970,167
2007-04-16,20:20:00,3.5960,3.5990,3.5840,3.5840,106
2007-04-16,20:25:00,3.5840,3.5860,3.5830,3.5860,42
2007-04-16,20:30:00,3.5850,3.5925,3.5850,3.5885,78
2007-04-16,20:35:00,3.5875,3.5875,3.5785,3.5840,97
2007-04-16,20:40:00,3.5840,3.5880,3.5820,3.5880,102
2007-04-16,20:45:00,3.5900,3.5910,3.5855,3.5875,38
2007-04-16,20:50:00,3.5870,3.5910,3.5860,3.5895,43
2007-04-16,20:55:00,3.5895,3.5930,3.5895,3.5895,74
2007-04-16,21:00:00,3.5895,3.5905,3.5865,3.5885,54
2007-04-16,21:05:00,3.5895,3.5895,3.5855,3.5860,33
2007-04-16,21:10:00,3.5875,3.5875,3.5805,3.5835,37
2007-04-16,21:15:00,3.5850,3.5860,3.5830,3.5830,11
2007-04-16,21:20:00,3.5835,3.5850,3.5745,3.5760,93
2007-04-16,21:25:00,3.5755,3.5795,3.5740,3.5795,105
2007-04-16,21:30:00,3.5765,3.5815,3.5760,3.5815,53
2007-04-16,21:35:00,3.5815,3.5825,3.5775,3.5790,57
2007-04-16,21:40:00,3.5795,3.5825,3.5780,3.5825,16
2007-04-16,21:45:00,3.5820,3.5875,3.5815,3.5830,55
2007-04-16,21:50:00,3.5830,3.5860,3.5800,3.5805,30
2007-04-16,21:55:00,3.5800,3.5855,3.5800,3.5845,31
2007-04-16,22:00:00,3.5830,3.5840,3.5795,3.5840,22
2007-04-16,22:05:00,3.5840,3.5865,3.5835,3.5850,72
2007-04-16,22:10:00,3.5830,3.5850,3.5795,3.5800,70
2007-04-16,22:15:00,3.5815,3.5815,3.5760,3.5760,52
2007-04-16,22:20:00,3.5780,3.5780,3.5645,3.5670,252
2007-04-16,22:25:00,3.5665,3.5700,3.5635,3.5655,171
2007-04-16,22:30:00,3.5660,3.5660,3.5530,3.5560,152
2007-04-16,22:35:00,3.5550,3.5645,3.5540,3.5600,125
2007-04-16,22:40:00,3.5605,3.5625,3.5540,3.5565,72
2007-04-16,22:45:00,3.5560,3.5565,3.5450,3.5450,239
2007-04-16,22:50:00,3.5450,3.5470,3.5390,3.5400,228
2007-04-16,22:55:00,3.5415,3.5430,3.5310,3.5370,202
2007-04-16,23:00:00,3.5370,3.5415,3.5340,3.5390,179
2007-04-16,23:05:00,3.5385,3.5470,3.5380,3.5435,153
2007-04-16,23:10:00,3.5450,3.5525,3.5445,3.5500,195
2007-04-16,23:15:00,3.5480,3.5500,3.5400,3.5500,70
2007-04-16,23:20:00,3.5505,3.5510,3.5450,3.5450,107
2007-04-16,23:25:00,3.5465,3.5465,3.5250,3.5250,141
2007-04-16,23:30:00,3.5255,3.5280,3.5170,3.5170,227
2007-04-16,23:35:00,3.5200,3.5265,3.5160,3.5230,127
2007-04-16,23:40:00,3.5215,3.5275,3.5170,3.5275,172
2007-04-16,23:45:00,3.5280,3.5280,3.5160,3.5160,98
2007-04-16,23:50:00,3.5160,3.5245,3.5125,3.5210,104
2007-04-16,23:55:00,3.5210,3.5225,3.5120,3.5120,63
2007-04-17,00:00:00,3.5125,3.5155,3.5015,3.5140,161
2007-04-17,00:05:00,3.5125,3.5125,3.5090,3.5115,38
2007-04-17,00:10:00,3.5120,3.5160,3.5080,3.5125,65
2007-04-17,00:15:00,3.5170,3.5230,3.5140,3.5210,70
2007-04-17,00:20:00,3.5210,3.5210,3.5115,3.5165,67
2007-04-17,00:25:00,3.5180,3.5260,3.5180,3.5260,66
2007-04-17,00:30:00,3.5245,3.5295,3.5235,3.5280,105
2007-04-17,00:35:00,3.5270,3.5340,3.5250,3.5270,162
2007-04-17,00:40:00,3.5275,3.5340,3.5265,3.5320,45
2007-04-17,00:45:00,3.5315,3.5325,3.5255,3.5305,71
2007-04-17,00:50:00,3.5310,3.5330,3.5270,3.5300,74
2007-04-17,00:55:00,3.5300,3.5420,3.5290,3.5415,170
2007-04-17,01:00:00,3.5405,3.5420,3.5385,3.5420,68
2007-04-17,01:05:00,3.5425,3.5440,3.5425,3.5430,15
2007-04-17,01:10:00,3.5440,3.5445,3.5415,3.5420,15
2007-04-17,01:15:00,3.5425,3.5435,3.5400,3.5410,7
2007-04-17,01:20:00,3.5420,3.5440,3.5420,3.5440,5
2007-04-17,01:25:00,3.5445,3.5465,3.5445,3.5465,22
2007-04-17,01:30:00,3.5470,3.5505,3.5470,3.5500,12
2007-04-17,01:35:00,3.5475,3.5475,3.5395,3.5460,23
2007-04-17,01:40:00,3.5470,3.5470,3.5430,3.5430,19
2007-04-17,01:45:00,3.5430,3.5460,3.5430,3.5460,6
2007-04-17,01:50:00,3.5455,3.5475,3.5455,3.5475,5
2007-04-17,01:55:00,3.5475,3.5515,3.5475,3.5510,10
2007-04-17,02:00:00,3.5480,3.5495,3.5480,3.5495,2
2007-04-17,02:05:00,3.5475,3.5505,3.5475,3.5505,8
2007-04-17,02:10:00,3.5480,3.5480,3.5480,3.5480,1
2007-04-17,02:15:00,3.5500,3.5500,3.5485,3.5485,4
2007-04-17,02:20:00,3.5485,3.5485,3.5480,3.5480,7
2007-04-17,02:25:00,3.5490,3.5490,3.5490,3.5490,2
2007-04-17,02:35:00,3.5495,3.5500,3.5495,3.5500,2
2007-04-17,02:40:00,3.5520,3.5545,3.5520,3.5545,5
2007-04-17,02:45:00,3.5515,3.5515,3.5505,3.5505,4
2007-04-17,02:55:00,3.5535,3.5535,3.5535,3.5535,1
2007-04-17,03:00:00,3.5545,3.5545,3.5535,3.5535,2
2007-04-17,03:10:00,3.5535,3.5535,3.5535,3.5535,9
2007-04-17,03:15:00,3.5550,3.5550,3.5550,3.5550,8
2007-04-17,03:20:00,3.5580,3.5580,3.5545,3.5545,2
2007-04-17,03:25:00,3.5545,3.5545,3.5540,3.5540,2
2007-04-17,03:30:00,3.5540,3.5585,3.5540,3.5585,3
2007-04-17,03:40:00,3.5585,3.5585,3.5585,3.5585,1
2007-04-17,03:45:00,3.5555,3.5555,3.5540,3.5540,4
2007-04-17,03:50:00,3.5555,3.5555,3.5555,3.5555,2
2007-04-17,03:55:00,3.5565,3.5565,3.5565,3.5565,1
2007-04-17,04:00:00,3.5560,3.5560,3.5540,3.5540,5
2007-04-17,04:10:00,3.5560,3.5560,3.5560,3.5560,2
2007-04-17,04:15:00,3.5565,3.5565,3.5565,3.5565,2
2007-04-17,04:20:00,3.5545,3.5545,3.5545,3.5545,2
2007-04-17,04:30:00,3.5540,3.5540,3.5540,3.5540,4
2007-04-17,04:35:00,3.5560,3.5595,3.5560,3.5595,3
2007-04-17,04:45:00,3.5570,3.5570,3.5570,3.5570,1
2007-04-17,04:50:00,3.5550,3.5550,3.5550,3.5550,1
2007-04-17,05:00:00,3.5540,3.5540,3.5535,3.5535,3
2007-04-17,05:05:00,3.5565,3.5565,3.5565,3.5565,1
2007-04-17,06:00:00,3.5510,3.5510,3.5500,3.5500,5
2007-04-17,06:05:00,3.5500,3.5500,3.5500,3.5500,1
2007-04-17,06:55:00,3.5520,3.5520,3.5520,3.5520,1
2007-04-17,07:10:00,3.5530,3.5530,3.5530,3.5530,1
2007-04-17,07:30:00,3.5510,3.5510,3.5510,3.5510,1
2007-04-17,07:40:00,3.5525,3.5525,3.5525,3.5525,1
2007-04-17,08:20:00,3.5475,3.5475,3.5475,3.5475,1
2007-04-17,08:50:00,3.5480,3.5510,3.5480,3.5510,5
2007-04-17,08:55:00,3.5535,3.5550,3.5535,3.5550,5
2007-04-17,09:00:00,3.5560,3.5625,3.5560,3.5625,3
2007-04-17,09:05:00,3.5625,3.5625,3.5625,3.5625,6
2007-04-17,09:15:00,3.5630,3.5630,3.5615,3.5615,3
2007-04-17,09:20:00,3.5640,3.5650,3.5640,3.5650,11
2007-04-17,09:25:00,3.5650,3.5660,3.5650,3.5660,32
2007-04-17,09:30:00,3.5685,3.5760,3.5685,3.5730,19
2007-04-17,09:35:00,3.5720,3.5720,3.5700,3.5720,5
2007-04-17,09:40:00,3.5725,3.5725,3.5705,3.5705,2
2007-04-17,09:45:00,3.5710,3.5730,3.5710,3.5730,3
2007-04-17,10:05:00,3.5735,3.5740,3.5735,3.5740,4
2007-04-17,10:10:00,3.5700,3.5700,3.5700,3.5700,5
2007-04-17,10:15:00,3.5700,3.5780,3.5700,3.5780,11
2007-04-17,10:25:00,3.5725,3.5725,3.5725,3.5725,1
2007-04-17,10:35:00,3.5700,3.5700,3.5700,3.5700,2
2007-04-17,10:45:00,3.5625,3.5625,3.5625,3.5625,1
2007-04-17,10:50:00,3.5610,3.5610,3.5610,3.5610,1
2007-04-17,11:20:00,3.5625,3.5625,3.5625,3.5625,1
2007-04-17,11:35:00,3.5625,3.5625,3.5625,3.5625,1
2007-04-17,12:00:00,3.5700,3.5700,3.5700,3.5700,1
2007-04-17,12:05:00,3.5700,3.5700,3.5700,3.5700,7
2007-04-17,12:30:00,3.5640,3.5640,3.5635,3.5635,3
2007-04-17,12:35:00,3.5640,3.5660,3.5635,3.5640,5
2007-04-17,12:40:00,3.5635,3.5635,3.5620,3.5630,5
2007-04-17,12:45:00,3.5610,3.5610,3.5600,3.5600,4
2007-04-17,12:50:00,3.5625,3.5630,3.5625,3.5630,2
2007-04-17,12:55:00,3.5605,3.5605,3.5600,3.5600,5
2007-04-17,13:00:00,3.5600,3.5600,3.5525,3.5555,14
2007-04-17,13:05:00,3.5550,3.5555,3.5490,3.5535,10
2007-04-17,13:10:00,3.5530,3.5625,3.5530,3.5625,6
2007-04-17,13:15:00,3.5595,3.5595,3.5595,3.5595,2
2007-04-17,13:20:00,3.5590,3.5590,3.5560,3.5560,2
2007-04-17,13:25:00,3.5575,3.5585,3.5575,3.5585,2
2007-04-17,13:30:00,3.5600,3.5600,3.5600,3.5600,1
2007-04-17,13:35:00,3.5595,3.5600,3.5540,3.5540,12
2007-04-17,13:40:00,3.5530,3.5530,3.5530,3.5530,1
2007-04-17,13:50:00,3.5550,3.5550,3.5535,3.5535,2
2007-04-17,13:55:00,3.5580,3.5605,3.5580,3.5605,17
2007-04-17,14:00:00,3.5605,3.5610,3.5605,3.5610,2
2007-04-17,14:05:00,3.5585,3.5585,3.5555,3.5565,5
2007-04-17,14:10:00,3.5565,3.5570,3.5535,3.5535,14
2007-04-17,14:15:00,3.5525,3.5555,3.5520,3.5555,11
2007-04-17,14:20:00,3.5555,3.5555,3.5515,3.5515,6
2007-04-17,14:25:00,3.5520,3.5520,3.5500,3.5500,12
2007-04-17,14:30:00,3.5515,3.5515,3.5515,3.5515,2
2007-04-17,14:35:00,3.5515,3.5515,3.5455,3.5455,2
2007-04-17,14:40:00,3.5450,3.5505,3.5440,3.5505,9
2007-04-17,14:45:00,3.5520,3.5560,3.5435,3.5435,17
2007-04-17,14:50:00,3.5500,3.5510,3.5455,3.5470,26
2007-04-17,14:55:00,3.5475,3.5475,3.5400,3.5400,30
2007-04-17,15:00:00,3.5400,3.5405,3.5350,3.5405,25
2007-04-17,15:05:00,3.5435,3.5435,3.5415,3.5420,8
2007-04-17,15:10:00,3.5415,3.5415,3.5400,3.5400,2
2007-04-17,15:15:00,3.5400,3.5400,3.5365,3.5380,10
2007-04-17,15:20:00,3.5365,3.5365,3.5350,3.5350,4
2007-04-17,15:25:00,3.5360,3.5360,3.5225,3.5225,17
2007-04-17,15:30:00,3.5250,3.5250,3.5190,3.5195,43
2007-04-17,15:35:00,3.5190,3.5195,3.5150,3.5180,42
2007-04-17,15:40:00,3.5200,3.5240,3.5195,3.5200,19
2007-04-17,15:45:00,3.5170,3.5210,3.5170,3.5185,7
2007-04-17,15:50:00,3.5200,3.5270,3.5200,3.5270,11
2007-04-17,15:55:00,3.5235,3.5235,3.5220,3.5220,4
2007-04-17,16:00:00,3.5250,3.5390,3.5250,3.5305,72
2007-04-17,16:05:00,3.5320,3.5360,3.5310,3.5320,50
2007-04-17,16:10:00,3.5320,3.5320,3.5190,3.5200,33
2007-04-17,16:15:00,3.5190,3.5220,3.5150,3.5215,16
2007-04-17,16:20:00,3.5185,3.5185,3.5080,3.5125,21
2007-04-17,16:25:00,3.5140,3.5150,3.5040,3.5080,20
2007-04-17,16:30:00,3.5080,3.5100,3.4965,3.5060,56
2007-04-17,16:35:00,3.5060,3.5120,3.5060,3.5120,23
2007-04-17,16:40:00,3.5090,3.5150,3.5090,3.5150,12
2007-04-17,16:45:00,3.5140,3.5160,3.5130,3.5150,28
2007-04-17,16:50:00,3.5150,3.5210,3.5150,3.5180,14
2007-04-17,16:55:00,3.5180,3.5180,3.5130,3.5150,20
2007-04-17,17:00:00,3.5125,3.5240,3.5125,3.5240,10
2007-04-17,17:05:00,3.5240,3.5265,3.5210,3.5210,20
2007-04-17,17:10:00,3.5250,3.5270,3.5235,3.5235,23
2007-04-17,17:15:00,3.5210,3.5210,3.5210,3.5210,3
2007-04-17,17:20:00,3.5210,3.5235,3.5210,3.5235,2
2007-04-17,17:25:00,3.5235,3.5240,3.5235,3.5240,2
2007-04-17,17:30:00,3.5210,3.5210,3.5210,3.5210,5
2007-04-17,17:35:00,3.5185,3.5185,3.5110,3.5125,15
2007-04-17,17:40:00,3.5115,3.5140,3.5080,3.5140,37
2007-04-17,17:50:00,3.5125,3.5150,3.5100,3.5120,12
2007-04-17,17:55:00,3.5095,3.5095,3.5055,3.5055,20
2007-04-17,18:00:00,3.5050,3.5100,3.5030,3.5100,12
2007-04-17,18:05:00,3.5110,3.5145,3.5110,3.5140,30
2007-04-17,18:10:00,3.5125,3.5180,3.5125,3.5180,9
2007-04-17,18:15:00,3.5155,3.5195,3.5150,3.5195,4
2007-04-17,18:20:00,3.5200,3.5235,3.5195,3.5220,25
2007-04-17,18:25:00,3.5220,3.5230,3.5220,3.5225,4
2007-04-17,18:30:00,3.5220,3.5220,3.5160,3.5160,19
2007-04-17,18:35:00,3.5155,3.5180,3.5140,3.5140,20
2007-04-17,18:40:00,3.5150,3.5150,3.5110,3.5115,18
2007-04-17,18:45:00,3.5135,3.5170,3.5135,3.5170,6
2007-04-17,18:50:00,3.5120,3.5120,3.5120,3.5120,1
2007-04-17,18:55:00,3.5170,3.5185,3.5130,3.5130,6
2007-04-17,19:00:00,3.5180,3.5255,3.5180,3.5200,91
2007-04-17,19:05:00,3.5225,3.5295,3.5225,3.5295,12
2007-04-17,19:10:00,3.5265,3.5300,3.5265,3.5300,3
2007-04-17,19:15:00,3.5310,3.5370,3.5310,3.5370,28
2007-04-17,19:20:00,3.5340,3.5350,3.5340,3.5350,12
2007-04-17,19:25:00,3.5340,3.5400,3.5315,3.5360,34
2007-04-17,19:30:00,3.5370,3.5475,3.5370,3.5475,42
2007-04-17,19:35:00,3.5475,3.5500,3.5425,3.5425,93
2007-04-17,19:40:00,3.5435,3.5440,3.5420,3.5425,24
2007-04-17,19:45:00,3.5425,3.5425,3.5405,3.5405,16
2007-04-17,19:50:00,3.5410,3.5445,3.5410,3.5430,13
2007-04-17,19:55:00,3.5445,3.5475,3.5440,3.5475,11
2007-04-17,20:00:00,3.5475,3.5545,3.5475,3.5520,30
2007-04-17,20:05:00,3.5510,3.5570,3.5510,3.5540,25
2007-04-17,20:10:00,3.5535,3.5585,3.5495,3.5530,120
2007-04-17,20:15:00,3.5505,3.5580,3.5500,3.5580,67
2007-04-17,20:20:00,3.5570,3.5635,3.5570,3.5595,165
2007-04-17,20:25:00,3.5580,3.5615,3.5575,3.5600,66
2007-04-17,20:30:00,3.5600,3.5675,3.5600,3.5620,136
2007-04-17,20:35:00,3.5615,3.5620,3.5585,3.5605,86
2007-04-17,20:40:00,3.5610,3.5680,3.5610,3.5670,84
2007-04-17,20:45:00,3.5680,3.5755,3.5680,3.5745,148
2007-04-17,20:50:00,3.5750,3.5765,3.5660,3.5700,91
2007-04-17,20:55:00,3.5700,3.5730,3.5690,3.5700,99
2007-04-17,21:00:00,3.5695,3.5700,3.5675,3.5675,68
2007-04-17,21:05:00,3.5670,3.5750,3.5655,3.5745,108
2007-04-17,21:10:00,3.5715,3.5780,3.5710,3.5740,41
2007-04-17,21:15:00,3.5730,3.5750,3.5720,3.5740,21
2007-04-17,21:20:00,3.5745,3.5825,3.5730,3.5800,125
2007-04-17,21:25:00,3.5800,3.5825,3.5770,3.5770,34
2007-04-17,21:30:00,3.5765,3.5780,3.5700,3.5730,79
2007-04-17,21:35:00,3.5730,3.5765,3.5725,3.5755,56
2007-04-17,21:40:00,3.5750,3.5840,3.5750,3.5830,118
2007-04-17,21:45:00,3.5835,3.5845,3.5790,3.5790,53
2007-04-17,21:50:00,3.5800,3.5830,3.5795,3.5825,51
2007-04-17,21:55:00,3.5815,3.5825,3.5755,3.5785,108
2007-04-17,22:00:00,3.5790,3.5885,3.5790,3.5880,137
2007-04-17,22:05:00,3.5875,3.5925,3.5850,3.5920,98
2007-04-17,22:10:00,3.5915,3.5970,3.5900,3.5950,112
2007-04-17,22:15:00,3.5960,3.6060,3.5950,3.6050,179
2007-04-17,22:20:00,3.6055,3.6135,3.6055,3.6090,176
2007-04-17,22:25:00,3.6090,3.6220,3.6080,3.6190,198
2007-04-17,22:30:00,3.6195,3.6300,3.6115,3.6185,240
2007-04-17,22:35:00,3.6200,3.6210,3.6145,3.6145,92
2007-04-17,22:40:00,3.6160,3.6170,3.6130,3.6160,45
2007-04-17,22:45:00,3.6170,3.6210,3.6170,3.6185,86
2007-04-17,22:50:00,3.6200,3.6210,3.6180,3.6180,34
2007-04-17,22:55:00,3.6170,3.6180,3.6095,3.6120,52
2007-04-17,23:00:00,3.6125,3.6125,3.6010,3.6025,222
2007-04-17,23:05:00,3.6030,3.6030,3.5985,3.6020,236
2007-04-17,23:10:00,3.6010,3.6105,3.6000,3.6105,146
2007-04-17,23:15:00,3.6115,3.6180,3.6015,3.6015,91
2007-04-17,23:20:00,3.6025,3.6060,3.6025,3.6050,48
2007-04-17,23:25:00,3.6045,3.6120,3.6040,3.6120,45
2007-04-17,23:30:00,3.6120,3.6280,3.6100,3.6275,203
2007-04-17,23:35:00,3.6275,3.6545,3.6255,3.6470,391
2007-04-17,23:40:00,3.6460,3.6495,3.6425,3.6495,113
2007-04-17,23:45:00,3.6495,3.6640,3.6470,3.6500,338
2007-04-17,23:50:00,3.6495,3.6525,3.6465,3.6520,80
2007-04-17,23:55:00,3.6525,3.6570,3.6465,3.6500,81
2007-04-18,00:00:00,3.6480,3.6530,3.6480,3.6530,69
2007-04-18,00:05:00,3.6525,3.6625,3.6515,3.6590,126
2007-04-18,00:10:00,3.6585,3.6780,3.6585,3.6735,173
2007-04-18,00:15:00,3.6740,3.6830,3.6730,3.6800,134
2007-04-18,00:20:00,3.6800,3.6815,3.6740,3.6775,125
2007-04-18,00:25:00,3.6810,3.6975,3.6810,3.6865,248
2007-04-18,00:30:00,3.6865,3.6905,3.6825,3.6825,135
2007-04-18,00:35:00,3.6825,3.6825,3.6725,3.6725,234
2007-04-18,00:40:00,3.6720,3.6740,3.6705,3.6710,54
2007-04-18,00:45:00,3.6715,3.6800,3.6710,3.6790,85
2007-04-18,00:50:00,3.6790,3.6895,3.6735,3.6775,219
2007-04-18,00:55:00,3.6760,3.6815,3.6720,3.6780,187
2007-04-18,01:00:00,3.6750,3.6765,3.6715,3.6725,70
2007-04-18,01:05:00,3.6720,3.6740,3.6720,3.6720,11
2007-04-18,01:10:00,3.6730,3.6760,3.6730,3.6750,17
2007-04-18,01:15:00,3.6760,3.6760,3.6725,3.6730,13
2007-04-18,01:20:00,3.6745,3.6810,3.6730,3.6800,30
2007-04-18,01:25:00,3.6810,3.6845,3.6810,3.6830,17
2007-04-18,01:30:00,3.6830,3.6830,3.6770,3.6775,16
2007-04-18,01:35:00,3.6765,3.6765,3.6740,3.6740,4
2007-04-18,01:40:00,3.6750,3.6775,3.6750,3.6775,14
2007-04-18,01:45:00,3.6775,3.6795,3.6775,3.6795,9
2007-04-18,01:50:00,3.6800,3.6810,3.6780,3.6780,23
2007-04-18,01:55:00,3.6775,3.6790,3.6770,3.6790,4
2007-04-18,02:00:00,3.6770,3.6770,3.6750,3.6750,5
2007-04-18,02:05:00,3.6790,3.6790,3.6790,3.6790,2
2007-04-18,02:10:00,3.6770,3.6770,3.6770,3.6770,2
2007-04-18,02:25:00,3.6790,3.6800,3.6790,3.6800,6
2007-04-18,02:30:00,3.6820,3.6850,3.6820,3.6850,2
2007-04-18,02:35:00,3.6850,3.6850,3.6850,3.6850,11
2007-04-18,02:45:00,3.6815,3.6815,3.6815,3.6815,5
2007-04-18,02:50:00,3.6785,3.6785,3.6785,3.6785,3
2007-04-18,02:55:00,3.6785,3.6785,3.6730,3.6730,9
2007-04-18,03:00:00,3.6730,3.6750,3.6730,3.6750,8
2007-04-18,03:05:00,3.6730,3.6750,3.6690,3.6690,34
2007-04-18,03:10:00,3.6685,3.6685,3.6655,3.6665,23
2007-04-18,03:15:00,3.6665,3.6665,3.6665,3.6665,1
2007-04-18,03:20:00,3.6635,3.6650,3.6625,3.6650,16
2007-04-18,03:25:00,3.6645,3.6650,3.6645,3.6650,6
2007-04-18,03:30:00,3.6665,3.6665,3.6665,3.6665,2
2007-04-18,03:35:00,3.6665,3.6685,3.6630,3.6630,6
2007-04-18,03:50:00,3.6650,3.6650,3.6630,3.6630,2
2007-04-18,03:55:00,3.6630,3.6630,3.6630,3.6630,1
2007-04-18,04:00:00,3.6630,3.6630,3.6625,3.6625,2
2007-04-18,04:05:00,3.6625,3.6625,3.6605,3.6605,10
2007-04-18,04:15:00,3.6605,3.6605,3.6550,3.6550,4
2007-04-18,04:20:00,3.6550,3.6550,3.6510,3.6510,11
2007-04-18,04:25:00,3.6530,3.6530,3.6530,3.6530,1
2007-04-18,04:30:00,3.6545,3.6550,3.6535,3.6535,3
2007-04-18,04:35:00,3.6570,3.6570,3.6535,3.6535,2
2007-04-18,04:45:00,3.6550,3.6555,3.6550,3.6555,5
2007-04-18,04:50:00,3.6540,3.6540,3.6540,3.6540,2
2007-04-18,04:55:00,3.6540,3.6540,3.6540,3.6540,1
2007-04-18,05:00:00,3.6535,3.6535,3.6535,3.6535,2
2007-04-18,06:00:00,3.6560,3.6560,3.6560,3.6560,6
2007-04-18,06:30:00,3.6555,3.6555,3.6555,3.6555,1
2007-04-18,07:20:00,3.6505,3.6505,3.6505,3.6505,1
2007-04-18,07:25:00,3.6505,3.6505,3.6500,3.6500,5
2007-04-18,07:50:00,3.6490,3.6490,3.6485,3.6485,5
2007-04-18,08:00:00,3.6560,3.6585,3.6560,3.6585,4
2007-04-18,08:10:00,3.6585,3.6585,3.6585,3.6585,1
2007-04-18,08:15:00,3.6585,3.6605,3.6585,3.6605,5
2007-04-18,08:20:00,3.6615,3.6665,3.6615,3.6665,9
2007-04-18,08:25:00,3.6665,3.6665,3.6665,3.6665,1
2007-04-18,08:30:00,3.6665,3.6665,3.6665,3.6665,1
2007-04-18,08:50:00,3.6750,3.6770,3.6750,3.6770,4
2007-04-18,08:55:00,3.6820,3.6825,3.6820,3.6825,3
2007-04-18,09:05:00,3.6755,3.6755,3.6755,3.6755,1
2007-04-18,09:15:00,3.6750,3.6750,3.6750,3.6750,1
2007-04-18,09:35:00,3.6770,3.6770,3.6770,3.6770,5
2007-04-18,09:40:00,3.6770,3.6770,3.6770,3.6770,1
2007-04-18,10:05:00,3.6805,3.6805,3.6805,3.6805,1
2007-04-18,10:15:00,3.6805,3.6805,3.6805,3.6805,1
2007-04-18,10:25:00,3.6770,3.6770,3.6770,3.6770,2
2007-04-18,11:00:00,3.6700,3.6700,3.6700,3.6700,1
2007-04-18,11:05:00,3.6825,3.6825,3.6825,3.6825,1
2007-04-18,11:10:00,3.6750,3.6750,3.6750,3.6750,1
2007-04-18,11:20:00,3.6770,3.6830,3.6770,3.6830,3
2007-04-18,11:25:00,3.6740,3.6740,3.6740,3.6740,1
2007-04-18,11:30:00,3.6710,3.6710,3.6710,3.6710,1
2007-04-18,11:55:00,3.6700,3.6700,3.6695,3.6695,2
2007-04-18,12:10:00,3.6690,3.6690,3.6655,3.6655,2
2007-04-18,12:20:00,3.6700,3.6700,3.6700,3.6700,1
2007-04-18,12:25:00,3.6700,3.6700,3.6700,3.6700,2
2007-04-18,12:40:00,3.6650,3.6650,3.6650,3.6650,1
2007-04-18,12:45:00,3.6625,3.6635,3.6625,3.6625,4
2007-04-18,12:50:00,3.6625,3.6715,3.6625,3.6700,25
2007-04-18,12:55:00,3.6700,3.6710,3.6700,3.6710,2
2007-04-18,13:00:00,3.6715,3.6720,3.6710,3.6720,3
2007-04-18,13:05:00,3.6715,3.6715,3.6715,3.6715,1
2007-04-18,13:15:00,3.6700,3.6700,3.6690,3.6690,14
2007-04-18,13:20:00,3.6650,3.6695,3.6650,3.6695,4
2007-04-18,13:25:00,3.6650,3.6650,3.6650,3.6650,2
2007-04-18,13:30:00,3.6635,3.6645,3.6615,3.6615,4
2007-04-18,13:35:00,3.6690,3.6690,3.6690,3.6690,1
2007-04-18,13:50:00,3.6730,3.6730,3.6730,3.6730,4
2007-04-18,13:55:00,3.6725,3.6730,3.6725,3.6730,3
2007-04-18,14:00:00,3.6765,3.6765,3.6765,3.6765,1
2007-04-18,14:05:00,3.6740,3.6740,3.6740,3.6740,1
2007-04-18,14:10:00,3.6800,3.6835,3.6800,3.6835,3
2007-04-18,14:15:00,3.6820,3.6820,3.6820,3.6820,5
2007-04-18,14:20:00,3.6840,3.6850,3.6840,3.6850,5
2007-04-18,14:25:00,3.6850,3.6850,3.6850,3.6850,1
2007-04-18,14:30:00,3.6860,3.6860,3.6840,3.6840,19
2007-04-18,14:35:00,3.6825,3.6840,3.6730,3.6840,13
2007-04-18,14:40:00,3.6795,3.6795,3.6785,3.6785,2
2007-04-18,14:45:00,3.6875,3.6905,3.6875,3.6905,11
2007-04-18,14:50:00,3.6830,3.6870,3.6830,3.6870,6
2007-04-18,14:55:00,3.6890,3.6900,3.6850,3.6850,41
2007-04-18,15:00:00,3.6830,3.6830,3.6800,3.6800,9
2007-04-18,15:05:00,3.6780,3.6780,3.6780,3.6780,4
2007-04-18,15:10:00,3.6820,3.6840,3.6820,3.6840,2
2007-04-18,15:15:00,3.6830,3.6830,3.6820,3.6820,3
2007-04-18,15:20:00,3.6815,3.6815,3.6815,3.6815,1
2007-04-18,15:25:00,3.6825,3.6825,3.6825,3.6825,2
2007-04-18,15:35:00,3.6780,3.6780,3.6750,3.6750,10
2007-04-18,15:40:00,3.6745,3.6745,3.6745,3.6745,1
2007-04-18,15:45:00,3.6730,3.6730,3.6730,3.6730,2
2007-04-18,15:50:00,3.6795,3.6805,3.6730,3.6730,19
2007-04-18,15:55:00,3.6730,3.6770,3.6730,3.6745,13
2007-04-18,16:00:00,3.6765,3.6765,3.6670,3.6670,20
2007-04-18,16:05:00,3.6700,3.6810,3.6700,3.6810,2
2007-04-18,16:10:00,3.6820,3.6825,3.6770,3.6770,7
2007-04-18,16:15:00,3.6770,3.6770,3.6740,3.6740,4
2007-04-18,16:30:00,3.6740,3.6740,3.6740,3.6740,1
2007-04-18,16:35:00,3.6725,3.6725,3.6725,3.6725,1
2007-04-18,16:40:00,3.6750,3.6750,3.6700,3.6700,3
2007-04-18,16:45:00,3.6720,3.6720,3.6720,3.6720,2
2007-04-18,16:50:00,3.6720,3.6720,3.6675,3.6680,7
2007-04-18,16:55:00,3.6680,3.6680,3.6675,3.6675,4
2007-04-18,17:00:00,3.6670,3.6675,3.6670,3.6675,3
2007-04-18,17:05:00,3.6670,3.6675,3.6670,3.6670,13
2007-04-18,17:10:00,3.6660,3.6660,3.6660,3.6660,1
2007-04-18,17:15:00,3.6670,3.6670,3.6665,3.6665,3
2007-04-18,17:20:00,3.6660,3.6670,3.6660,3.6670,2
2007-04-18,17:25:00,3.6685,3.6685,3.6685,3.6685,1
2007-04-18,17:30:00,3.6670,3.6670,3.6630,3.6630,4
2007-04-18,17:35:00,3.6630,3.6630,3.6550,3.6560,17
2007-04-18,17:40:00,3.6530,3.6565,3.6520,3.6560,33
2007-04-18,17:45:00,3.6565,3.6575,3.6565,3.6565,3
2007-04-18,17:50:00,3.6580,3.6595,3.6575,3.6595,7
2007-04-18,17:55:00,3.6615,3.6645,3.6615,3.6645,12
2007-04-18,18:00:00,3.6610,3.6625,3.6600,3.6620,18
2007-04-18,18:05:00,3.6620,3.6635,3.6620,3.6635,9
2007-04-18,18:10:00,3.6605,3.6605,3.6580,3.6580,11
2007-04-18,18:15:00,3.6580,3.6580,3.6455,3.6455,19
2007-04-18,18:20:00,3.6450,3.6455,3.6420,3.6435,52
2007-04-18,18:25:00,3.6450,3.6455,3.6390,3.6425,34
2007-04-18,18:30:00,3.6430,3.6430,3.6360,3.6400,45
2007-04-18,18:35:00,3.6420,3.6425,3.6385,3.6390,21
2007-04-18,18:40:00,3.6400,3.6440,3.6400,3.6440,26
2007-04-18,18:45:00,3.6410,3.6500,3.6410,3.6500,17
2007-04-18,18:50:00,3.6500,3.6510,3.6500,3.6510,2
2007-04-18,18:55:00,3.6525,3.6540,3.6510,3.6510,23
2007-04-18,19:00:00,3.6510,3.6525,3.6440,3.6520,88
2007-04-18,19:05:00,3.6520,3.6550,3.6520,3.6550,13
2007-04-18,19:10:00,3.6585,3.6595,3.6585,3.6595,15
2007-04-18,19:15:00,3.6645,3.6675,3.6630,3.6675,17
2007-04-18,19:20:00,3.6665,3.6685,3.6625,3.6685,30
2007-04-18,19:25:00,3.6675,3.6675,3.6650,3.6675,13
2007-04-18,19:30:00,3.6650,3.6655,3.6570,3.6570,25
2007-04-18,19:35:00,3.6555,3.6555,3.6410,3.6495,61
2007-04-18,19:40:00,3.6485,3.6500,3.6465,3.6480,24
2007-04-18,19:45:00,3.6465,3.6465,3.6360,3.6400,41
2007-04-18,19:50:00,3.6420,3.6485,3.6420,3.6465,11
2007-04-18,19:55:00,3.6465,3.6495,3.6445,3.6485,12
2007-04-18,20:00:00,3.6475,3.6475,3.6390,3.6390,8
2007-04-18,20:05:00,3.6435,3.6450,3.6330,3.6350,46
2007-04-18,20:10:00,3.6350,3.6365,3.6300,3.6355,201
2007-04-18,20:15:00,3.6350,3.6445,3.6325,3.6430,54
2007-04-18,20:20:00,3.6430,3.6445,3.6305,3.6320,114
2007-04-18,20:25:00,3.6325,3.6345,3.6125,3.6335,326
2007-04-18,20:30:00,3.6335,3.6355,3.6260,3.6310,59
2007-04-18,20:35:00,3.6285,3.6285,3.6110,3.6215,251
2007-04-18,20:40:00,3.6215,3.6340,3.6215,3.6305,232
2007-04-18,20:45:00,3.6300,3.6340,3.6240,3.6330,102
2007-04-18,20:50:00,3.6315,3.6385,3.6290,3.6385,78
2007-04-18,20:55:00,3.6390,3.6450,3.6375,3.6435,92
2007-04-18,21:00:00,3.6455,3.6470,3.6430,3.6455,56
2007-04-18,21:05:00,3.6475,3.6585,3.6475,3.6515,187
2007-04-18,21:10:00,3.6525,3.6575,3.6505,3.6515,87
2007-04-18,21:15:00,3.6515,3.6525,3.6480,3.6485,34
2007-04-18,21:20:00,3.6460,3.6500,3.6455,3.6475,17
2007-04-18,21:25:00,3.6460,3.6500,3.6425,3.6500,27
2007-04-18,21:30:00,3.6515,3.6650,3.6515,3.6615,130
2007-04-18,21:35:00,3.6600,3.6600,3.6550,3.6555,25
2007-04-18,21:40:00,3.6575,3.6660,3.6570,3.6660,52
2007-04-18,21:45:00,3.6665,3.6665,3.6510,3.6530,39
2007-04-18,21:50:00,3.6535,3.6565,3.6520,3.6550,50
2007-04-18,21:55:00,3.6550,3.6560,3.6540,3.6550,10
2007-04-18,22:00:00,3.6555,3.6685,3.6545,3.6570,103
2007-04-18,22:05:00,3.6555,3.6555,3.6475,3.6500,106
2007-04-18,22:10:00,3.6515,3.6520,3.6395,3.6395,75
2007-04-18,22:15:00,3.6410,3.6420,3.6390,3.6390,69
2007-04-18,22:20:00,3.6385,3.6385,3.6270,3.6270,246
2007-04-18,22:25:00,3.6270,3.6380,3.6270,3.6350,55
2007-04-18,22:30:00,3.6360,3.6370,3.6260,3.6265,89
2007-04-18,22:35:00,3.6285,3.6360,3.6285,3.6340,44
2007-04-18,22:40:00,3.6350,3.6375,3.6255,3.6255,49
2007-04-18,22:45:00,3.6265,3.6305,3.6255,3.6305,21
2007-04-18,22:50:00,3.6310,3.6365,3.6290,3.6335,33
2007-04-18,22:55:00,3.6325,3.6325,3.6275,3.6325,22
2007-04-18,23:00:00,3.6320,3.6345,3.6300,3.6310,43
2007-04-18,23:05:00,3.6300,3.6360,3.6280,3.6340,78
2007-04-18,23:10:00,3.6330,3.6360,3.6320,3.6350,30
2007-04-18,23:15:00,3.6360,3.6415,3.6360,3.6410,66
2007-04-18,23:20:00,3.6425,3.6425,3.6380,3.6380,43
2007-04-18,23:25:00,3.6395,3.6530,3.6395,3.6460,125
2007-04-18,23:30:00,3.6460,3.6480,3.6335,3.6350,97
2007-04-18,23:35:00,3.6375,3.6405,3.6345,3.6375,31
2007-04-18,23:40:00,3.6360,3.6360,3.6285,3.6295,61
2007-04-18,23:45:00,3.6280,3.6295,3.6230,3.6280,58
2007-04-18,23:50:00,3.6280,3.6330,3.6250,3.6265,41
2007-04-18,23:55:00,3.6280,3.6380,3.6280,3.6345,22
2007-04-19,00:00:00,3.6360,3.6360,3.6295,3.6340,69
2007-04-19,00:05:00,3.6345,3.6460,3.6345,3.6450,45
2007-04-19,00:10:00,3.6420,3.6420,3.6400,3.6400,18
2007-04-19,00:15:00,3.6360,3.6445,3.6355,3.6405,44
2007-04-19,00:20:00,3.6370,3.6395,3.6285,3.6295,32
2007-04-19,00:25:00,3.6285,3.6300,3.6260,3.6275,29
2007-04-19,00:30:00,3.6270,3.6325,3.6260,3.6325,44
2007-04-19,00:35:00,3.6320,3.6320,3.6200,3.6230,86
2007-04-19,00:40:00,3.6235,3.6285,3.6225,3.6225,33
2007-04-19,00:45:00,3.6240,3.6290,3.6235,3.6285,82
2007-04-19,00:50:00,3.6285,3.6285,3.6230,3.6230,21
2007-04-19,00:55:00,3.6240,3.6270,3.6165,3.6200,82
2007-04-19,01:00:00,3.6195,3.6300,3.6190,3.6300,70
2007-04-19,01:05:00,3.6330,3.6360,3.6325,3.6360,17
2007-04-19,01:10:00,3.6350,3.6355,3.6330,3.6330,8
2007-04-19,01:15:00,3.6325,3.6330,3.6325,3.6330,4
2007-04-19,01:20:00,3.6310,3.6315,3.6295,3.6310,29
2007-04-19,01:25:00,3.6300,3.6300,3.6290,3.6290,4
2007-04-19,01:40:00,3.6300,3.6300,3.6285,3.6285,4
2007-04-19,01:45:00,3.6295,3.6300,3.6295,3.6300,7
2007-04-19,01:55:00,3.6300,3.6305,3.6300,3.6305,3
2007-04-19,02:05:00,3.6345,3.6345,3.6345,3.6345,1
2007-04-19,02:10:00,3.6375,3.6375,3.6375,3.6375,16
2007-04-19,02:15:00,3.6400,3.6400,3.6375,3.6375,6
2007-04-19,02:20:00,3.6400,3.6400,3.6400,3.6400,7
2007-04-19,02:25:00,3.6425,3.6425,3.6425,3.6425,4
2007-04-19,02:30:00,3.6460,3.6540,3.6460,3.6540,8
2007-04-19,02:35:00,3.6515,3.6520,3.6515,3.6520,7
2007-04-19,02:40:00,3.6525,3.6525,3.6525,3.6525,2
2007-04-19,02:50:00,3.6535,3.6535,3.6535,3.6535,7
2007-04-19,02:55:00,3.6540,3.6540,3.6535,3.6535,3
2007-04-19,03:05:00,3.6515,3.6515,3.6515,3.6515,5
2007-04-19,03:10:00,3.6500,3.6500,3.6500,3.6500,2
2007-04-19,03:15:00,3.6470,3.6470,3.6470,3.6470,1
2007-04-19,03:25:00,3.6510,3.6510,3.6510,3.6510,2
2007-04-19,03:35:00,3.6510,3.6525,3.6505,3.6525,7
2007-04-19,03:45:00,3.6500,3.6500,3.6500,3.6500,2
2007-04-19,03:50:00,3.6520,3.6530,3.6520,3.6530,7
2007-04-19,03:55:00,3.6550,3.6550,3.6545,3.6545,8
2007-04-19,04:05:00,3.6570,3.6600,3.6570,3.6600,8
2007-04-19,04:10:00,3.6590,3.6590,3.6590,3.6590,1
2007-04-19,04:15:00,3.6565,3.6565,3.6565,3.6565,5
2007-04-19,04:20:00,3.6550,3.6550,3.6550,3.6550,1
2007-04-19,04:35:00,3.6560,3.6560,3.6535,3.6535,2
2007-04-19,04:40:00,3.6600,3.6625,3.6565,3.6565,8
2007-04-19,04:55:00,3.6625,3.6625,3.6595,3.6595,5
2007-04-19,05:10:00,3.6535,3.6535,3.6535,3.6535,1
2007-04-19,06:20:00,3.6515,3.6515,3.6515,3.6515,6
2007-04-19,06:25:00,3.6535,3.6565,3.6535,3.6565,15
2007-04-19,06:35:00,3.6535,3.6535,3.6535,3.6535,1
2007-04-19,07:30:00,3.6600,3.6600,3.6600,3.6600,1
2007-04-19,07:35:00,3.6625,3.6625,3.6625,3.6625,1
2007-04-19,07:55:00,3.6540,3.6540,3.6540,3.6540,1
2007-04-19,08:00:00,3.6485,3.6485,3.6455,3.6455,8
2007-04-19,08:05:00,3.6405,3.6405,3.6405,3.6405,1
2007-04-19,08:20:00,3.6400,3.6400,3.6390,3.6390,2
2007-04-19,08:25:00,3.6380,3.6380,3.6380,3.6380,5
2007-04-19,08:40:00,3.6380,3.6380,3.6380,3.6380,1
2007-04-19,08:50:00,3.6400,3.6400,3.6400,3.6400,8
2007-04-19,09:00:00,3.6455,3.6480,3.6455,3.6480,2
2007-04-19,09:05:00,3.6500,3.6540,3.6500,3.6540,2
2007-04-19,09:25:00,3.6500,3.6500,3.6500,3.6500,1
2007-04-19,09:30:00,3.6500,3.6500,3.6500,3.6500,5
2007-04-19,10:05:00,3.6510,3.6510,3.6510,3.6510,1
2007-04-19,10:10:00,3.6580,3.6625,3.6580,3.6580,6
2007-04-19,10:15:00,3.6580,3.6600,3.6580,3.6580,5
2007-04-19,10:20:00,3.6580,3.6580,3.6580,3.6580,2
2007-04-19,10:30:00,3.6560,3.6560,3.6560,3.6560,1
2007-04-19,10:45:00,3.6560,3.6560,3.6560,3.6560,1
2007-04-19,10:50:00,3.6480,3.6480,3.6470,3.6470,5
2007-04-19,10:55:00,3.6470,3.6470,3.6460,3.6460,4
2007-04-19,11:10:00,3.6480,3.6480,3.6480,3.6480,1
2007-04-19,11:30:00,3.6495,3.6495,3.6470,3.6470,2
2007-04-19,11:35:00,3.6475,3.6475,3.6475,3.6475,2
2007-04-19,11:45:00,3.6500,3.6500,3.6500,3.6500,3
2007-04-19,11:55:00,3.6475,3.6475,3.6475,3.6475,1
2007-04-19,12:10:00,3.6525,3.6525,3.6525,3.6525,1
2007-04-19,12:15:00,3.6475,3.6475,3.6475,3.6475,4
2007-04-19,12:30:00,3.6455,3.6455,3.6425,3.6425,7
2007-04-19,12:35:00,3.6410,3.6435,3.6380,3.6405,12
2007-04-19,12:45:00,3.6405,3.6420,3.6405,3.6415,5
2007-04-19,12:50:00,3.6400,3.6400,3.6400,3.6400,20
2007-04-19,12:55:00,3.6400,3.6400,3.6400,3.6400,5
2007-04-19,13:00:00,3.6380,3.6380,3.6380,3.6380,1
2007-04-19,13:05:00,3.6355,3.6355,3.6335,3.6335,4
2007-04-19,13:10:00,3.6320,3.6320,3.6310,3.6310,9
2007-04-19,13:15:00,3.6350,3.6350,3.6260,3.6260,7
2007-04-19,13:20:00,3.6305,3.6305,3.6300,3.6300,3
2007-04-19,13:25:00,3.6330,3.6330,3.6330,3.6330,1
2007-04-19,13:30:00,3.6310,3.6310,3.6310,3.6310,2
2007-04-19,13:35:00,3.6275,3.6275,3.6275,3.6275,1
2007-04-19,13:40:00,3.6295,3.6295,3.6200,3.6220,25
2007-04-19,13:45:00,3.6250,3.6250,3.6200,3.6200,11
2007-04-19,13:50:00,3.6195,3.6195,3.6080,3.6080,45
2007-04-19,13:55:00,3.6115,3.6115,3.6005,3.6005,59
2007-04-19,14:00:00,3.6000,3.6000,3.5850,3.5870,44
2007-04-19,14:05:00,3.5910,3.5910,3.5710,3.5710,68
2007-04-19,14:10:00,3.5710,3.5720,3.5670,3.5670,21
2007-04-19,14:15:00,3.5645,3.5655,3.5580,3.5585,45
2007-04-19,14:20:00,3.5580,3.5600,3.5510,3.5535,50
2007-04-19,14:25:00,3.5525,3.5600,3.5520,3.5600,48
2007-04-19,14:30:00,3.5600,3.5695,3.5600,3.5665,31
2007-04-19,14:35:00,3.5610,3.5650,3.5610,3.5630,21
2007-04-19,14:40:00,3.5600,3.5625,3.5565,3.5625,20
2007-04-19,14:45:00,3.5640,3.5680,3.5640,3.5650,20
2007-04-19,14:50:00,3.5700,3.5750,3.5700,3.5745,18
2007-04-19,14:55:00,3.5750,3.5815,3.5750,3.5810,16
2007-04-19,15:00:00,3.5780,3.5810,3.5735,3.5800,17
2007-04-19,15:05:00,3.5820,3.5845,3.5805,3.5820,10
2007-04-19,15:10:00,3.5835,3.5870,3.5790,3.5870,42
2007-04-19,15:15:00,3.5875,3.5875,3.5835,3.5835,11
2007-04-19,15:20:00,3.5835,3.5855,3.5835,3.5850,19
2007-04-19,15:25:00,3.5830,3.5865,3.5800,3.5800,7
2007-04-19,15:30:00,3.5775,3.5800,3.5775,3.5800,2
2007-04-19,15:35:00,3.5800,3.5830,3.5800,3.5830,6
2007-04-19,15:40:00,3.5810,3.5815,3.5800,3.5800,4
2007-04-19,15:45:00,3.5785,3.5785,3.5735,3.5735,7
2007-04-19,15:50:00,3.5750,3.5750,3.5750,3.5750,2
2007-04-19,15:55:00,3.5780,3.5780,3.5770,3.5770,4
2007-04-19,16:00:00,3.5790,3.5900,3.5790,3.5825,32
2007-04-19,16:05:00,3.5850,3.5910,3.5850,3.5905,25
2007-04-19,16:10:00,3.5935,3.6025,3.5935,3.6000,30
2007-04-19,16:15:00,3.5985,3.6030,3.5980,3.6030,34
2007-04-19,16:20:00,3.6030,3.6065,3.6030,3.6035,19
2007-04-19,16:25:00,3.6030,3.6030,3.6000,3.6000,6
2007-04-19,16:30:00,3.5990,3.6020,3.5980,3.6000,9
2007-04-19,16:35:00,3.5985,3.5985,3.5955,3.5955,10
2007-04-19,16:40:00,3.5970,3.5985,3.5970,3.5970,3
2007-04-19,16:45:00,3.5970,3.5970,3.5920,3.5920,7
2007-04-19,16:50:00,3.5980,3.5985,3.5980,3.5985,4
2007-04-19,17:00:00,3.6000,3.6000,3.6000,3.6000,1
2007-04-19,17:05:00,3.5980,3.6045,3.5980,3.6045,5
2007-04-19,17:10:00,3.6035,3.6160,3.6025,3.6155,40
2007-04-19,17:15:00,3.6155,3.6220,3.6150,3.6200,38
2007-04-19,17:20:00,3.6170,3.6240,3.6170,3.6225,70
2007-04-19,17:25:00,3.6230,3.6230,3.6200,3.6220,21
2007-04-19,17:30:00,3.6210,3.6330,3.6210,3.6330,13
2007-04-19,17:35:00,3.6330,3.6330,3.6230,3.6230,17
2007-04-19,17:40:00,3.6290,3.6290,3.6255,3.6285,6
2007-04-19,17:45:00,3.6275,3.6285,3.6255,3.6285,10
2007-04-19,17:50:00,3.6280,3.6305,3.6280,3.6305,2
2007-04-19,17:55:00,3.6270,3.6300,3.6265,3.6300,22
2007-04-19,18:00:00,3.6275,3.6275,3.6275,3.6275,5
2007-04-19,18:05:00,3.6240,3.6240,3.6105,3.6110,11
2007-04-19,18:10:00,3.6115,3.6130,3.6100,3.6125,12
2007-04-19,18:15:00,3.6110,3.6110,3.6055,3.6065,12
2007-04-19,18:25:00,3.6065,3.6065,3.5915,3.5985,29
2007-04-19,18:30:00,3.6030,3.6035,3.5965,3.6000,13
2007-04-19,18:35:00,3.6065,3.6065,3.6030,3.6050,4
2007-04-19,18:40:00,3.6065,3.6065,3.6040,3.6040,3
2007-04-19,18:45:00,3.6065,3.6065,3.6065,3.6065,1
2007-04-19,18:50:00,3.6065,3.6065,3.6065,3.6065,2
2007-04-19,18:55:00,3.6115,3.6115,3.6115,3.6115,1
2007-04-19,19:00:00,3.6105,3.6150,3.6105,3.6125,18
2007-04-19,19:05:00,3.6100,3.6100,3.6100,3.6100,6
2007-04-19,19:10:00,3.6030,3.6030,3.6005,3.6005,6
2007-04-19,19:15:00,3.6010,3.6010,3.5945,3.5965,31
2007-04-19,19:20:00,3.5980,3.6085,3.5980,3.6085,24
2007-04-19,19:25:00,3.6070,3.6070,3.6025,3.6025,15
2007-04-19,19:30:00,3.6045,3.6045,3.5975,3.5980,18
2007-04-19,19:35:00,3.5980,3.6040,3.5980,3.6035,21
2007-04-19,19:40:00,3.6030,3.6055,3.6030,3.6055,9
2007-04-19,19:45:00,3.6055,3.6070,3.6000,3.6005,24
2007-04-19,19:50:00,3.6010,3.6010,3.5975,3.5975,16
2007-04-19,19:55:00,3.5950,3.5950,3.5900,3.5920,22
2007-04-19,20:00:00,3.5900,3.5960,3.5840,3.5960,46
2007-04-19,20:05:00,3.5955,3.6015,3.5955,3.5995,33
2007-04-19,20:10:00,3.5995,3.5995,3.5925,3.5950,77
2007-04-19,20:15:00,3.5950,3.6055,3.5935,3.6030,155
2007-04-19,20:20:00,3.6040,3.6170,3.6040,3.6100,150
2007-04-19,20:25:00,3.6080,3.6080,3.5990,3.5990,36
2007-04-19,20:30:00,3.5985,3.5995,3.5930,3.5985,126
2007-04-19,20:35:00,3.6000,3.6000,3.5910,3.5910,47
2007-04-19,20:40:00,3.5920,3.5970,3.5920,3.5970,39
2007-04-19,20:45:00,3.5975,3.5975,3.5885,3.5920,127
2007-04-19,20:50:00,3.5910,3.5950,3.5880,3.5915,83
2007-04-19,20:55:00,3.5900,3.5900,3.5810,3.5830,120
2007-04-19,21:00:00,3.5830,3.5830,3.5750,3.5830,99
2007-04-19,21:05:00,3.5840,3.5850,3.5755,3.5820,139
2007-04-19,21:10:00,3.5825,3.5915,3.5820,3.5915,74
2007-04-19,21:15:00,3.5915,3.5920,3.5815,3.5845,66
2007-04-19,21:20:00,3.5830,3.5850,3.5810,3.5850,50
2007-04-19,21:25:00,3.5835,3.5835,3.5765,3.5765,46
2007-04-19,21:30:00,3.5780,3.5800,3.5620,3.5660,211
2007-04-19,21:35:00,3.5655,3.5700,3.5590,3.5680,119
2007-04-19,21:40:00,3.5680,3.5685,3.5610,3.5610,73
2007-04-19,21:45:00,3.5590,3.5625,3.5410,3.5550,320
2007-04-19,21:50:00,3.5550,3.5625,3.5550,3.5585,146
2007-04-19,21:55:00,3.5590,3.5615,3.5540,3.5540,79
2007-04-19,22:00:00,3.5545,3.5565,3.5465,3.5505,88
2007-04-19,22:05:00,3.5545,3.5565,3.5480,3.5485,143
2007-04-19,22:10:00,3.5495,3.5545,3.5470,3.5500,124
2007-04-19,22:15:00,3.5500,3.5515,3.5375,3.5460,128
2007-04-19,22:20:00,3.5450,3.5580,3.5415,3.5415,178
2007-04-19,22:25:00,3.5420,3.5505,3.5400,3.5500,73
2007-04-19,22:30:00,3.5490,3.5575,3.5475,3.5570,69
2007-04-19,22:35:00,3.5575,3.5600,3.5550,3.5575,86
2007-04-19,22:40:00,3.5560,3.5590,3.5530,3.5570,45
2007-04-19,22:45:00,3.5570,3.5615,3.5565,3.5565,108
2007-04-19,22:50:00,3.5525,3.5540,3.5500,3.5520,56
2007-04-19,22:55:00,3.5520,3.5535,3.5360,3.5380,212
2007-04-19,23:00:00,3.5390,3.5475,3.5355,3.5410,112
2007-04-19,23:05:00,3.5415,3.5510,3.5410,3.5440,103
2007-04-19,23:10:00,3.5430,3.5455,3.5295,3.5305,158
2007-04-19,23:15:00,3.5305,3.5305,3.5175,3.5265,464
2007-04-19,23:20:00,3.5285,3.5400,3.5260,3.5375,161
2007-04-19,23:25:00,3.5390,3.5400,3.5305,3.5350,106
2007-04-19,23:30:00,3.5355,3.5430,3.5335,3.5340,86
2007-04-19,23:35:00,3.5350,3.5370,3.5300,3.5370,61
2007-04-19,23:40:00,3.5375,3.5440,3.5340,3.5440,61
2007-04-19,23:45:00,3.5440,3.5550,3.5440,3.5510,180
2007-04-19,23:50:00,3.5510,3.5550,3.5480,3.5550,66
2007-04-19,23:55:00,3.5560,3.5580,3.5510,3.5540,84
2007-04-20,00:00:00,3.5540,3.5580,3.5540,3.5540,41
2007-04-20,00:05:00,3.5535,3.5575,3.5515,3.5560,44
2007-04-20,00:10:00,3.5550,3.5550,3.5460,3.5525,59
2007-04-20,00:15:00,3.5540,3.5645,3.5540,3.5615,85
2007-04-20,00:20:00,3.5610,3.5630,3.5600,3.5625,26
2007-04-20,00:25:00,3.5635,3.5740,3.5635,3.5675,119
2007-04-20,00:30:00,3.5690,3.5735,3.5670,3.5725,154
2007-04-20,00:35:00,3.5715,3.5730,3.5670,3.5685,31
2007-04-20,00:40:00,3.5690,3.5720,3.5670,3.5670,35
2007-04-20,00:45:00,3.5670,3.5710,3.5670,3.5710,11
2007-04-20,00:50:00,3.5720,3.5740,3.5710,3.5735,27
2007-04-20,00:55:00,3.5735,3.5870,3.5720,3.5870,121
2007-04-20,01:00:00,3.5880,3.5880,3.5770,3.5835,62
2007-04-20,01:05:00,3.5850,3.5865,3.5850,3.5865,12
2007-04-20,01:10:00,3.5860,3.5860,3.5850,3.5850,4
2007-04-20,01:15:00,3.5810,3.5810,3.5795,3.5800,7
2007-04-20,01:20:00,3.5800,3.5820,3.5785,3.5800,21
2007-04-20,01:25:00,3.5800,3.5865,3.5790,3.5815,17
2007-04-20,01:30:00,3.5790,3.5790,3.5735,3.5735,6
2007-04-20,01:35:00,3.5740,3.5755,3.5740,3.5745,8
2007-04-20,01:40:00,3.5760,3.5765,3.5760,3.5760,8
2007-04-20,01:45:00,3.5770,3.5775,3.5750,3.5755,7
2007-04-20,01:50:00,3.5750,3.5835,3.5750,3.5770,18
2007-04-20,01:55:00,3.5775,3.5790,3.5775,3.5775,4
2007-04-20,02:00:00,3.5775,3.5800,3.5775,3.5800,2
2007-04-20,02:05:00,3.5800,3.5805,3.5765,3.5765,4
2007-04-20,02:10:00,3.5820,3.5825,3.5820,3.5825,4
2007-04-20,02:15:00,3.5820,3.5860,3.5810,3.5825,6
2007-04-20,02:20:00,3.5830,3.5830,3.5830,3.5830,1
2007-04-20,02:25:00,3.5840,3.5850,3.5825,3.5850,7
2007-04-20,02:35:00,3.5860,3.5860,3.5860,3.5860,1
2007-04-20,02:40:00,3.5890,3.5900,3.5880,3.5880,6
2007-04-20,02:50:00,3.5890,3.5890,3.5890,3.5890,2
2007-04-20,03:10:00,3.5865,3.5865,3.5865,3.5865,1
2007-04-20,03:15:00,3.5865,3.5895,3.5865,3.5895,2
2007-04-20,03:20:00,3.5865,3.5865,3.5865,3.5865,2
2007-04-20,03:35:00,3.5895,3.5895,3.5895,3.5895,1
2007-04-20,03:40:00,3.5920,3.5925,3.5905,3.5905,6
2007-04-20,03:45:00,3.5905,3.5910,3.5865,3.5865,5
2007-04-20,03:50:00,3.5865,3.5865,3.5865,3.5865,4
2007-04-20,03:55:00,3.5850,3.5850,3.5825,3.5825,4
2007-04-20,04:00:00,3.5850,3.5850,3.5850,3.5850,13
2007-04-20,04:05:00,3.5900,3.5900,3.5900,3.5900,1
2007-04-20,04:20:00,3.5900,3.5910,3.5900,3.5910,10
2007-04-20,04:25:00,3.5865,3.5865,3.5865,3.5865,1
2007-04-20,04:35:00,3.5865,3.5865,3.5865,3.5865,3
2007-04-20,04:50:00,3.5865,3.5865,3.5865,3.5865,1
2007-04-20,05:05:00,3.5900,3.5910,3.5900,3.5910,2
2007-04-20,05:10:00,3.5940,3.5940,3.5940,3.5940,1
2007-04-20,06:00:00,3.5865,3.5875,3.5715,3.5875,11
2007-04-20,07:55:00,3.5875,3.5875,3.5875,3.5875,3
2007-04-20,08:00:00,3.5880,3.5880,3.5880,3.5880,4
2007-04-20,08:10:00,3.5885,3.5885,3.5885,3.5885,2
2007-04-20,08:15:00,3.5885,3.5885,3.5885,3.5885,3
2007-04-20,08:30:00,3.5845,3.5845,3.5825,3.5825,2
2007-04-20,08:35:00,3.5840,3.5840,3.5840,3.5840,5
2007-04-20,08:50:00,3.5815,3.5835,3.5815,3.5835,10
2007-04-20,08:55:00,3.5835,3.5835,3.5835,3.5835,5
2007-04-20,09:00:00,3.5835,3.5835,3.5810,3.5810,14
2007-04-20,09:05:00,3.5750,3.5750,3.5695,3.5700,12
2007-04-20,09:10:00,3.5680,3.5680,3.5660,3.5660,3
2007-04-20,09:15:00,3.5625,3.5750,3.5625,3.5750,14
2007-04-20,09:20:00,3.5640,3.5640,3.5640,3.5640,1
2007-04-20,09:35:00,3.5710,3.5710,3.5710,3.5710,1
2007-04-20,10:00:00,3.5740,3.5750,3.5740,3.5750,11
2007-04-20,10:20:00,3.5940,3.6000,3.5925,3.5925,6
2007-04-20,10:25:00,3.5990,3.6000,3.5975,3.5975,8
2007-04-20,10:35:00,3.6015,3.6015,3.6015,3.6015,1
2007-04-20,10:40:00,3.6030,3.6030,3.6020,3.6020,8
2007-04-20,10:45:00,3.6000,3.6000,3.6000,3.6000,1
2007-04-20,10:50:00,3.5975,3.5975,3.5975,3.5975,1
2007-04-20,10:55:00,3.6000,3.6000,3.5970,3.5970,2
2007-04-20,11:00:00,3.5955,3.5955,3.5900,3.5900,4
2007-04-20,11:15:00,3.5830,3.5830,3.5800,3.5800,3
2007-04-20,12:00:00,3.5755,3.5755,3.5755,3.5755,1
2007-04-20,12:05:00,3.5750,3.5750,3.5740,3.5740,2
2007-04-20,12:20:00,3.5740,3.5800,3.5740,3.5800,2
2007-04-20,12:30:00,3.5810,3.5810,3.5810,3.5810,1
2007-04-20,12:45:00,3.5755,3.5755,3.5750,3.5750,3
2007-04-20,12:50:00,3.5750,3.5750,3.5750,3.5750,1
2007-04-20,12:55:00,3.5785,3.5805,3.5785,3.5805,2
2007-04-20,13:00:00,3.5805,3.5805,3.5805,3.5805,1
2007-04-20,13:05:00,3.5820,3.5825,3.5810,3.5810,4
2007-04-20,13:10:00,3.5800,3.5800,3.5800,3.5800,1
2007-04-20,13:15:00,3.5750,3.5750,3.5750,3.5750,1
2007-04-20,13:20:00,3.5755,3.5755,3.5755,3.5755,1
2007-04-20,13:25:00,3.5750,3.5750,3.5750,3.5750,1
2007-04-20,13:30:00,3.5750,3.5750,3.5700,3.5740,12
2007-04-20,13:35:00,3.5750,3.5750,3.5750,3.5750,1
2007-04-20,13:40:00,3.5750,3.5790,3.5745,3.5790,5
2007-04-20,13:45:00,3.5765,3.5770,3.5765,3.5770,2
2007-04-20,13:50:00,3.5800,3.5800,3.5800,3.5800,7
2007-04-20,13:55:00,3.5810,3.5810,3.5810,3.5810,2
2007-04-20,14:00:00,3.5850,3.5860,3.5850,3.5860,4
2007-04-20,14:05:00,3.5850,3.5850,3.5850,3.5850,1
2007-04-20,14:10:00,3.5840,3.5840,3.5840,3.5840,1
2007-04-20,14:15:00,3.5850,3.5850,3.5850,3.5850,1
2007-04-20,14:20:00,3.5870,3.5965,3.5870,3.5965,3
2007-04-20,14:25:00,3.5950,3.5970,3.5950,3.5965,10
2007-04-20,14:35:00,3.5925,3.5930,3.5915,3.5915,3
2007-04-20,14:40:00,3.5910,3.5910,3.5910,3.5910,1
2007-04-20,14:45:00,3.5910,3.5910,3.5910,3.5910,2
2007-04-20,14:50:00,3.5910,3.5940,3.5900,3.5935,9
2007-04-20,14:55:00,3.5900,3.5900,3.5890,3.5890,2
2007-04-20,15:00:00,3.5900,3.5920,3.5900,3.5920,2
2007-04-20,15:05:00,3.5875,3.5880,3.5875,3.5875,11
2007-04-20,15:10:00,3.5885,3.5895,3.5885,3.5895,5
2007-04-20,15:15:00,3.5815,3.5815,3.5715,3.5715,21
2007-04-20,15:20:00,3.5720,3.5750,3.5685,3.5750,12
2007-04-20,15:25:00,3.5745,3.5775,3.5745,3.5775,23
2007-04-20,15:30:00,3.5750,3.5775,3.5750,3.5775,4
2007-04-20,15:35:00,3.5785,3.5800,3.5785,3.5800,2
2007-04-20,15:40:00,3.5770,3.5770,3.5770,3.5770,2
2007-04-20,15:45:00,3.5775,3.5775,3.5775,3.5775,2
2007-04-20,15:50:00,3.5780,3.5805,3.5780,3.5780,5
2007-04-20,15:55:00,3.5785,3.5820,3.5785,3.5820,5
2007-04-20,16:00:00,3.5840,3.5970,3.5840,3.5945,24
2007-04-20,16:05:00,3.5945,3.5965,3.5945,3.5965,3
2007-04-20,16:10:00,3.5935,3.5965,3.5930,3.5965,17
2007-04-20,16:15:00,3.5990,3.6045,3.5990,3.6025,26
2007-04-20,16:20:00,3.6030,3.6035,3.6015,3.6015,3
2007-04-20,16:25:00,3.6005,3.6015,3.5995,3.6015,4
2007-04-20,16:30:00,3.6015,3.6015,3.5900,3.5900,6
2007-04-20,16:35:00,3.5920,3.5920,3.5920,3.5920,3
2007-04-20,16:40:00,3.5930,3.5930,3.5930,3.5930,1
2007-04-20,16:45:00,3.5915,3.5920,3.5915,3.5920,2
2007-04-20,16:50:00,3.5870,3.5870,3.5765,3.5765,15
2007-04-20,16:55:00,3.5830,3.5845,3.5815,3.5815,20
2007-04-20,17:00:00,3.5820,3.5830,3.5820,3.5830,2
2007-04-20,17:05:00,3.5850,3.5850,3.5805,3.5815,10
2007-04-20,17:10:00,3.5810,3.5810,3.5810,3.5810,3
2007-04-20,17:15:00,3.5840,3.5840,3.5840,3.5840,1
2007-04-20,17:20:00,3.5845,3.5865,3.5845,3.5850,15
2007-04-20,17:25:00,3.5855,3.5855,3.5855,3.5855,1
2007-04-20,17:35:00,3.5860,3.5860,3.5860,3.5860,2
2007-04-20,17:40:00,3.5875,3.5900,3.5875,3.5890,10
2007-04-20,17:45:00,3.5885,3.5885,3.5850,3.5850,13
2007-04-20,17:50:00,3.5880,3.5880,3.5880,3.5880,1
2007-04-20,17:55:00,3.5925,3.5960,3.5925,3.5960,6
2007-04-20,18:00:00,3.5960,3.6080,3.5960,3.6055,37
2007-04-20,18:05:00,3.6055,3.6100,3.6055,3.6080,31
2007-04-20,18:10:00,3.6060,3.6060,3.6045,3.6045,3
2007-04-20,18:15:00,3.6050,3.6100,3.6020,3.6090,18
2007-04-20,18:20:00,3.6070,3.6080,3.6070,3.6080,4
2007-04-20,18:25:00,3.6095,3.6155,3.6095,3.6145,15
2007-04-20,18:30:00,3.6140,3.6140,3.6070,3.6100,19
2007-04-20,18:35:00,3.6155,3.6185,3.6140,3.6185,16
2007-04-20,18:40:00,3.6150,3.6160,3.6140,3.6160,14
2007-04-20,18:45:00,3.6160,3.6190,3.6160,3.6190,9
2007-04-20,18:50:00,3.6190,3.6275,3.6170,3.6275,31
2007-04-20,18:55:00,3.6265,3.6280,3.6245,3.6280,42
2007-04-20,19:00:00,3.6290,3.6375,3.6290,3.6365,40
2007-04-20,19:05:00,3.6370,3.6370,3.6275,3.6275,23
2007-04-20,19:10:00,3.6270,3.6295,3.6250,3.6295,14
2007-04-20,19:15:00,3.6310,3.6325,3.6300,3.6300,5
2007-04-20,19:20:00,3.6300,3.6330,3.6300,3.6330,8
2007-04-20,19:25:00,3.6305,3.6330,3.6300,3.6315,10
2007-04-20,19:30:00,3.6325,3.6335,3.6325,3.6335,3
2007-04-20,19:35:00,3.6335,3.6385,3.6315,3.6375,12
2007-04-20,19:40:00,3.6395,3.6460,3.6370,3.6410,46
2007-04-20,19:45:00,3.6410,3.6470,3.6400,3.6470,101
2007-04-20,19:50:00,3.6480,3.6520,3.6450,3.6500,53
2007-04-20,19:55:00,3.6480,3.6490,3.6475,3.6480,9
2007-04-20,20:00:00,3.6460,3.6460,3.6430,3.6460,14
2007-04-20,20:05:00,3.6470,3.6500,3.6470,3.6495,27
2007-04-20,20:10:00,3.6495,3.6510,3.6440,3.6470,105
2007-04-20,20:15:00,3.6480,3.6480,3.6350,3.6350,101
2007-04-20,20:20:00,3.6380,3.6400,3.6365,3.6365,30
2007-04-20,20:25:00,3.6380,3.6440,3.6380,3.6405,57
2007-04-20,20:30:00,3.6425,3.6460,3.6400,3.6445,60
2007-04-20,20:35:00,3.6430,3.6440,3.6410,3.6425,57
2007-04-20,20:40:00,3.6410,3.6410,3.6350,3.6350,14
2007-04-20,20:45:00,3.6340,3.6350,3.6285,3.6320,55
2007-04-20,20:50:00,3.6315,3.6410,3.6275,3.6370,74
2007-04-20,20:55:00,3.6370,3.6370,3.6275,3.6275,48
2007-04-20,21:00:00,3.6295,3.6345,3.6295,3.6315,37
2007-04-20,21:05:00,3.6315,3.6345,3.6290,3.6290,41
2007-04-20,21:10:00,3.6320,3.6320,3.6300,3.6300,4
2007-04-20,21:15:00,3.6300,3.6300,3.6185,3.6185,38
2007-04-20,21:20:00,3.6170,3.6235,3.6150,3.6215,194
2007-04-20,21:25:00,3.6220,3.6235,3.6170,3.6195,60
2007-04-20,21:30:00,3.6200,3.6200,3.6140,3.6200,60
2007-04-20,21:35:00,3.6200,3.6265,3.6180,3.6230,97
2007-04-20,21:40:00,3.6230,3.6275,3.6200,3.6200,55
2007-04-20,21:45:00,3.6215,3.6265,3.6215,3.6235,38
2007-04-20,21:50:00,3.6225,3.6245,3.6185,3.6185,43
2007-04-20,21:55:00,3.6195,3.6225,3.6175,3.6175,33
2007-04-20,22:00:00,3.6165,3.6165,3.6070,3.6085,112
2007-04-20,22:05:00,3.6095,3.6220,3.6095,3.6215,51
2007-04-20,22:10:00,3.6215,3.6260,3.6215,3.6260,28
2007-04-20,22:15:00,3.6250,3.6330,3.6230,3.6240,67
2007-04-20,22:20:00,3.6245,3.6250,3.6150,3.6250,67
2007-04-20,22:25:00,3.6220,3.6230,3.6180,3.6190,61
2007-04-20,22:30:00,3.6190,3.6225,3.6185,3.6225,62
2007-04-20,22:35:00,3.6225,3.6260,3.6200,3.6225,37
2007-04-20,22:40:00,3.6210,3.6210,3.6105,3.6120,63
2007-04-20,22:45:00,3.6130,3.6145,3.6075,3.6125,90
2007-04-20,22:50:00,3.6135,3.6155,3.6100,3.6120,43
2007-04-20,22:55:00,3.6140,3.6200,3.6140,3.6145,130
2007-04-20,23:00:00,3.6145,3.6160,3.6100,3.6100,52
2007-04-20,23:05:00,3.6100,3.6100,3.5965,3.5990,181
2007-04-20,23:10:00,3.6015,3.6035,3.5885,3.5910,146
2007-04-20,23:15:00,3.5910,3.6040,3.5910,3.5980,71
2007-04-20,23:20:00,3.5975,3.5995,3.5950,3.5950,29
2007-04-20,23:25:00,3.5940,3.6015,3.5895,3.5975,91
2007-04-20,23:30:00,3.5980,3.6100,3.5980,3.6050,62
2007-04-20,23:35:00,3.6050,3.6090,3.6050,3.6070,48
2007-04-20,23:40:00,3.6070,3.6180,3.6070,3.6155,83
2007-04-20,23:45:00,3.6155,3.6160,3.6120,3.6140,97
2007-04-20,23:50:00,3.6145,3.6190,3.6145,3.6170,109
2007-04-20,23:55:00,3.6150,3.6150,3.6070,3.6100,74
2007-04-21,00:00:00,3.6090,3.6140,3.6075,3.6125,37
2007-04-21,00:05:00,3.6140,3.6145,3.6125,3.6135,12
2007-04-21,00:10:00,3.6135,3.6240,3.6135,3.6240,70
2007-04-21,00:15:00,3.6250,3.6260,3.6185,3.6185,108
2007-04-21,00:20:00,3.6200,3.6200,3.6150,3.6195,35
2007-04-21,00:25:00,3.6200,3.6220,3.6130,3.6160,52
2007-04-21,00:30:00,3.6155,3.6160,3.6080,3.6150,53
2007-04-21,00:35:00,3.6150,3.6190,3.6150,3.6170,29
2007-04-21,00:40:00,3.6185,3.6210,3.6185,3.6195,24
2007-04-21,00:45:00,3.6200,3.6200,3.6095,3.6095,49
2007-04-21,00:50:00,3.6105,3.6150,3.6105,3.6135,15
2007-04-21,00:55:00,3.6130,3.6130,3.6075,3.6125,57
2007-04-21,01:00:00,3.6125,3.6175,3.6110,3.6145,26
2007-04-21,01:05:00,3.6130,3.6140,3.6110,3.6115,18
2007-04-21,01:10:00,3.6110,3.6115,3.6110,3.6115,17
2007-04-21,01:15:00,3.6115,3.6115,3.6115,3.6115,11
2007-04-21,01:20:00,3.6125,3.6125,3.6125,3.6125,2
2007-04-21,01:25:00,3.6135,3.6135,3.6125,3.6125,2
2007-04-21,01:35:00,3.6105,3.6130,3.6105,3.6130,3
2007-04-21,01:40:00,3.6150,3.6180,3.6150,3.6180,3
2007-04-21,01:45:00,3.6185,3.6200,3.6185,3.6200,8
2007-04-21,01:50:00,3.6180,3.6245,3.6180,3.6245,22
2007-04-21,01:55:00,3.6245,3.6285,3.6225,3.6225,27
2007-04-21,02:00:00,3.6250,3.6255,3.6250,3.6255,13
2007-04-21,02:05:00,3.6260,3.6270,3.6260,3.6270,4
2007-04-21,02:10:00,3.6280,3.6300,3.6280,3.6300,6
2007-04-21,02:20:00,3.6225,3.6225,3.6225,3.6225,3
2007-04-21,02:30:00,3.6170,3.6170,3.6140,3.6140,4
2007-04-21,02:35:00,3.6220,3.6225,3.6220,3.6225,3
2007-04-21,02:45:00,3.6250,3.6250,3.6250,3.6250,1
2007-04-21,03:00:00,3.6135,3.6135,3.6130,3.6130,7
2007-04-21,03:05:00,3.6125,3.6125,3.6125,3.6125,1
2007-04-21,03:20:00,3.6200,3.6200,3.6200,3.6200,2
2007-04-21,03:30:00,3.6230,3.6285,3.6230,3.6285,2
2007-04-21,03:50:00,3.6205,3.6205,3.6160,3.6160,2
2007-04-21,04:05:00,3.6245,3.6295,3.6245,3.6295,8
2007-04-21,04:15:00,3.6285,3.6285,3.6245,3.6250,3
2007-04-21,04:20:00,3.6255,3.6255,3.6240,3.6245,6
2007-04-21,04:25:00,3.6295,3.6295,3.6295,3.6295,2
2007-04-21,04:35:00,3.6290,3.6290,3.6290,3.6290,1
2007-04-21,04:40:00,3.6250,3.6250,3.6250,3.6250,1
2007-04-23,06:00:00,3.6010,3.6010,3.6000,3.6000,7
2007-04-23,06:05:00,3.6000,3.6050,3.6000,3.6050,9
2007-04-23,06:10:00,3.6035,3.6035,3.6035,3.6035,2
2007-04-23,06:15:00,3.6000,3.6000,3.5965,3.5965,6
2007-04-23,06:20:00,3.5950,3.6035,3.5950,3.6000,9
2007-04-23,06:30:00,3.6000,3.6085,3.6000,3.6085,2
2007-04-23,06:35:00,3.6085,3.6105,3.6085,3.6105,10
2007-04-23,06:55:00,3.6055,3.6055,3.6050,3.6050,4
2007-04-23,07:10:00,3.6080,3.6080,3.6080,3.6080,1
2007-04-23,08:00:00,3.6050,3.6050,3.6050,3.6050,7
2007-04-23,08:15:00,3.6050,3.6050,3.6050,3.6050,1
2007-04-23,08:20:00,3.6080,3.6080,3.6080,3.6080,1
2007-04-23,08:30:00,3.6080,3.6080,3.6080,3.6080,2
2007-04-23,08:40:00,3.6095,3.6100,3.6095,3.6100,3
2007-04-23,08:45:00,3.6100,3.6105,3.6100,3.6105,23
2007-04-23,09:05:00,3.6100,3.6145,3.6075,3.6080,7
2007-04-23,09:10:00,3.6100,3.6110,3.6100,3.6110,2
2007-04-23,09:15:00,3.6100,3.6100,3.6100,3.6100,1
2007-04-23,09:25:00,3.6140,3.6185,3.6140,3.6185,8
2007-04-23,09:35:00,3.6195,3.6200,3.6195,3.6200,3
2007-04-23,09:40:00,3.6175,3.6175,3.6175,3.6175,1
2007-04-23,09:55:00,3.6195,3.6245,3.6100,3.6195,16
2007-04-23,10:00:00,3.6240,3.6240,3.6240,3.6240,2
2007-04-23,10:05:00,3.6235,3.6245,3.6235,3.6245,3
2007-04-23,10:30:00,3.6200,3.6200,3.6200,3.6200,6
2007-04-23,10:55:00,3.6195,3.6195,3.6190,3.6190,4
2007-04-23,12:30:00,3.6200,3.6200,3.6200,3.6200,1
2007-04-23,12:35:00,3.6200,3.6225,3.6190,3.6225,4
2007-04-23,12:40:00,3.6220,3.6220,3.6200,3.6200,3
2007-04-23,12:45:00,3.6170,3.6170,3.6160,3.6160,5
2007-04-23,12:50:00,3.6170,3.6170,3.6040,3.6040,17
2007-04-23,12:55:00,3.6100,3.6100,3.5960,3.6030,17
2007-04-23,13:00:00,3.6020,3.6020,3.5940,3.5980,25
2007-04-23,13:05:00,3.6000,3.6005,3.5975,3.5975,9
2007-04-23,13:10:00,3.5980,3.5990,3.5960,3.5980,8
2007-04-23,13:15:00,3.5975,3.5975,3.5955,3.5955,6
2007-04-23,13:20:00,3.5965,3.6050,3.5890,3.5945,29
2007-04-23,13:25:00,3.5965,3.5965,3.5920,3.5945,12
2007-04-23,13:30:00,3.5930,3.5950,3.5850,3.5850,15
2007-04-23,13:35:00,3.5830,3.5830,3.5610,3.5660,53
2007-04-23,13:40:00,3.5685,3.5710,3.5635,3.5670,34
2007-04-23,13:45:00,3.5650,3.5700,3.5650,3.5700,13
2007-04-23,13:50:00,3.5685,3.5690,3.5650,3.5690,8
2007-04-23,13:55:00,3.5700,3.5775,3.5700,3.5775,27
2007-04-23,14:00:00,3.5775,3.5775,3.5745,3.5745,4
2007-04-23,14:05:00,3.5760,3.5775,3.5760,3.5775,4
2007-04-23,14:10:00,3.5780,3.5890,3.5780,3.5890,13
2007-04-23,14:15:00,3.5890,3.5950,3.5890,3.5945,20
2007-04-23,14:20:00,3.5930,3.5930,3.5855,3.5915,10
2007-04-23,14:25:00,3.5910,3.5980,3.5910,3.5980,14
2007-04-23,14:30:00,3.5950,3.5990,3.5930,3.5930,9
2007-04-23,14:35:00,3.5910,3.5910,3.5835,3.5835,10
2007-04-23,14:40:00,3.5835,3.5845,3.5810,3.5845,12
2007-04-23,14:45:00,3.5875,3.5875,3.5805,3.5805,12
2007-04-23,14:50:00,3.5805,3.5810,3.5755,3.5800,14
2007-04-23,14:55:00,3.5800,3.5800,3.5755,3.5795,22
2007-04-23,15:00:00,3.5800,3.5800,3.5750,3.5750,9
2007-04-23,15:05:00,3.5760,3.5780,3.5760,3.5780,3
2007-04-23,15:10:00,3.5800,3.5800,3.5755,3.5755,15
2007-04-23,15:15:00,3.5735,3.5765,3.5690,3.5765,23
2007-04-23,15:20:00,3.5700,3.5730,3.5700,3.5705,7
2007-04-23,15:25:00,3.5705,3.5745,3.5700,3.5745,12
2007-04-23,15:40:00,3.5795,3.5795,3.5700,3.5755,8
2007-04-23,15:45:00,3.5755,3.5800,3.5755,3.5775,15
2007-04-23,15:50:00,3.5755,3.5825,3.5755,3.5825,5
2007-04-23,15:55:00,3.5800,3.5850,3.5790,3.5850,13
2007-04-23,16:00:00,3.5835,3.5850,3.5820,3.5830,22
2007-04-23,16:05:00,3.5850,3.5900,3.5850,3.5885,6
2007-04-23,16:10:00,3.5890,3.5925,3.5890,3.5890,4
2007-04-23,16:15:00,3.5920,3.5965,3.5920,3.5935,27
2007-04-23,16:20:00,3.5925,3.5925,3.5925,3.5925,1
2007-04-23,16:25:00,3.5935,3.5940,3.5935,3.5940,10
2007-04-23,16:30:00,3.5935,3.5935,3.5885,3.5885,9
2007-04-23,16:35:00,3.5875,3.5900,3.5875,3.5890,4
2007-04-23,16:45:00,3.5885,3.5900,3.5885,3.5900,3
2007-04-23,16:50:00,3.5910,3.5910,3.5910,3.5910,1
2007-04-23,16:55:00,3.5925,3.5950,3.5925,3.5950,6
2007-04-23,17:00:00,3.5940,3.5980,3.5940,3.5950,17
2007-04-23,17:05:00,3.5950,3.5955,3.5950,3.5950,5
2007-04-23,17:10:00,3.5950,3.5955,3.5950,3.5955,2
2007-04-23,17:15:00,3.5960,3.5960,3.5960,3.5960,3
2007-04-23,17:20:00,3.5970,3.6035,3.5970,3.6035,4
2007-04-23,17:25:00,3.5995,3.5995,3.5980,3.5980,2
2007-04-23,17:30:00,3.5980,3.5980,3.5940,3.5940,37
2007-04-23,17:35:00,3.5935,3.5935,3.5900,3.5915,11
2007-04-23,17:40:00,3.5915,3.5920,3.5890,3.5890,95
2007-04-23,17:45:00,3.5885,3.5900,3.5880,3.5880,10
2007-04-23,17:50:00,3.5890,3.5915,3.5890,3.5910,11
2007-04-23,17:55:00,3.5895,3.5895,3.5890,3.5890,2
2007-04-23,18:00:00,3.5885,3.5890,3.5885,3.5890,9
2007-04-23,18:05:00,3.5910,3.5930,3.5910,3.5930,9
2007-04-23,18:10:00,3.5900,3.5900,3.5900,3.5900,1
2007-04-23,18:15:00,3.5925,3.5925,3.5925,3.5925,1
2007-04-23,18:20:00,3.5935,3.5935,3.5935,3.5935,1
2007-04-23,18:25:00,3.5930,3.5930,3.5930,3.5930,1
2007-04-23,18:30:00,3.5900,3.5900,3.5870,3.5870,19
2007-04-23,18:35:00,3.5890,3.5890,3.5885,3.5885,4
2007-04-23,18:40:00,3.5885,3.5885,3.5885,3.5885,7
2007-04-23,18:50:00,3.5885,3.5885,3.5845,3.5845,3
2007-04-23,18:55:00,3.5840,3.5860,3.5830,3.5860,4
2007-04-23,19:00:00,3.5860,3.5860,3.5815,3.5815,17
2007-04-23,19:05:00,3.5850,3.5850,3.5800,3.5820,46
2007-04-23,19:10:00,3.5820,3.5820,3.5785,3.5815,14
2007-04-23,19:15:00,3.5815,3.5850,3.5780,3.5850,14
2007-04-23,19:20:00,3.5825,3.5825,3.5800,3.5800,3
2007-04-23,19:25:00,3.5765,3.5780,3.5750,3.5765,15
2007-04-23,19:30:00,3.5765,3.5775,3.5740,3.5755,11
2007-04-23,19:35:00,3.5780,3.5825,3.5780,3.5800,10
2007-04-23,19:40:00,3.5785,3.5860,3.5785,3.5800,12
2007-04-23,19:45:00,3.5830,3.5850,3.5830,3.5845,12
2007-04-23,19:50:00,3.5860,3.5875,3.5860,3.5875,9
2007-04-23,19:55:00,3.5875,3.5985,3.5860,3.5945,22
2007-04-23,20:00:00,3.5935,3.5975,3.5910,3.5910,23
2007-04-23,20:05:00,3.5935,3.5955,3.5925,3.5925,22
2007-04-23,20:10:00,3.5905,3.5990,3.5895,3.5900,153
2007-04-23,20:15:00,3.5895,3.5910,3.5850,3.5880,30
2007-04-23,20:20:00,3.5875,3.5940,3.5855,3.5935,37
2007-04-23,20:25:00,3.5940,3.5975,3.5935,3.5975,39
2007-04-23,20:30:00,3.5980,3.6020,3.5935,3.5990,63
2007-04-23,20:35:00,3.5990,3.6155,3.5985,3.6100,98
2007-04-23,20:40:00,3.6100,3.6125,3.6055,3.6125,145
2007-04-23,20:45:00,3.6125,3.6210,3.6100,3.6150,117
2007-04-23,20:50:00,3.6150,3.6220,3.6125,3.6210,106
2007-04-23,20:55:00,3.6215,3.6245,3.6155,3.6155,95
2007-04-23,21:00:00,3.6165,3.6170,3.6105,3.6110,43
2007-04-23,21:05:00,3.6125,3.6165,3.6105,3.6165,40
2007-04-23,21:10:00,3.6170,3.6170,3.6080,3.6080,69
2007-04-23,21:15:00,3.6060,3.6100,3.6000,3.6040,72
2007-04-23,21:20:00,3.6075,3.6100,3.6040,3.6100,26
2007-04-23,21:25:00,3.6115,3.6210,3.6115,3.6210,75
2007-04-23,21:30:00,3.6175,3.6220,3.6120,3.6180,92
2007-04-23,21:35:00,3.6180,3.6280,3.6180,3.6210,167
2007-04-23,21:40:00,3.6215,3.6250,3.6195,3.6210,64
2007-04-23,21:45:00,3.6190,3.6195,3.6135,3.6175,56
2007-04-23,21:50:00,3.6170,3.6210,3.6170,3.6180,28
2007-04-23,21:55:00,3.6190,3.6210,3.6170,3.6195,44
2007-04-23,22:00:00,3.6180,3.6180,3.6050,3.6050,107
2007-04-23,22:05:00,3.6080,3.6145,3.6070,3.6105,89
2007-04-23,22:10:00,3.6100,3.6110,3.6020,3.6030,68
2007-04-23,22:15:00,3.6030,3.6100,3.5980,3.6010,136
2007-04-23,22:20:00,3.6005,3.6010,3.5910,3.5970,72
2007-04-23,22:25:00,3.5985,3.6065,3.5985,3.6065,39
2007-04-23,22:30:00,3.6040,3.6105,3.6030,3.6105,73
2007-04-23,22:35:00,3.6100,3.6135,3.6080,3.6110,96
2007-04-23,22:40:00,3.6110,3.6110,3.6040,3.6090,48
2007-04-23,22:45:00,3.6080,3.6110,3.6070,3.6110,18
2007-04-23,22:50:00,3.6095,3.6150,3.6085,3.6150,37
2007-04-23,22:55:00,3.6120,3.6145,3.6120,3.6145,47
2007-04-23,23:00:00,3.6145,3.6260,3.6145,3.6260,123
2007-04-23,23:05:00,3.6250,3.6320,3.6250,3.6300,142
2007-04-23,23:10:00,3.6300,3.6300,3.6205,3.6205,104
2007-04-23,23:15:00,3.6210,3.6260,3.6170,3.6245,40
2007-04-23,23:20:00,3.6250,3.6270,3.6185,3.6210,39
2007-04-23,23:25:00,3.6200,3.6240,3.6190,3.6200,42
2007-04-23,23:30:00,3.6195,3.6210,3.6125,3.6170,76
2007-04-23,23:35:00,3.6170,3.6255,3.6125,3.6255,119
2007-04-23,23:40:00,3.6240,3.6275,3.6205,3.6260,96
2007-04-23,23:45:00,3.6260,3.6350,3.6225,3.6225,164
2007-04-23,23:50:00,3.6225,3.6350,3.6210,3.6315,138
2007-04-23,23:55:00,3.6285,3.6310,3.6260,3.6300,40
2007-04-24,00:00:00,3.6300,3.6330,3.6255,3.6255,31
2007-04-24,00:05:00,3.6265,3.6300,3.6255,3.6300,15
2007-04-24,00:10:00,3.6280,3.6325,3.6260,3.6315,25
2007-04-24,00:15:00,3.6315,3.6445,3.6315,3.6430,117
2007-04-24,00:20:00,3.6425,3.6455,3.6340,3.6445,52
2007-04-24,00:25:00,3.6445,3.6450,3.6410,3.6425,33
2007-04-24,00:30:00,3.6415,3.6445,3.6415,3.6430,21
2007-04-24,00:35:00,3.6430,3.6430,3.6270,3.6300,42
2007-04-24,00:40:00,3.6315,3.6390,3.6305,3.6370,51
2007-04-24,00:45:00,3.6350,3.6400,3.6310,3.6400,63
2007-04-24,00:50:00,3.6395,3.6420,3.6370,3.6400,49
2007-04-24,00:55:00,3.6395,3.6400,3.6365,3.6390,90
2007-04-24,01:00:00,3.6390,3.6405,3.6380,3.6405,43
2007-04-24,01:05:00,3.6390,3.6400,3.6385,3.6400,8
2007-04-24,01:10:00,3.6400,3.6400,3.6385,3.6395,12
2007-04-24,01:15:00,3.6395,3.6395,3.6385,3.6390,17
2007-04-24,01:20:00,3.6400,3.6410,3.6385,3.6385,31
2007-04-24,01:25:00,3.6385,3.6395,3.6385,3.6385,13
2007-04-24,01:30:00,3.6385,3.6390,3.6375,3.6375,10
2007-04-24,01:35:00,3.6375,3.6380,3.6325,3.6325,11
2007-04-24,01:40:00,3.6375,3.6405,3.6375,3.6405,8
2007-04-24,01:45:00,3.6400,3.6410,3.6400,3.6410,6
2007-04-24,01:50:00,3.6410,3.6410,3.6395,3.6410,30
2007-04-24,01:55:00,3.6410,3.6410,3.6395,3.6395,15
2007-04-24,02:00:00,3.6400,3.6400,3.6400,3.6400,1
2007-04-24,02:05:00,3.6410,3.6435,3.6395,3.6435,23
2007-04-24,02:15:00,3.6400,3.6400,3.6400,3.6400,1
2007-04-24,02:20:00,3.6450,3.6450,3.6450,3.6450,2
2007-04-24,02:25:00,3.6450,3.6450,3.6410,3.6410,3
2007-04-24,02:30:00,3.6435,3.6470,3.6435,3.6470,4
2007-04-24,02:35:00,3.6470,3.6470,3.6455,3.6455,8
2007-04-24,02:40:00,3.6440,3.6465,3.6435,3.6435,9
2007-04-24,02:45:00,3.6480,3.6480,3.6470,3.6470,2
2007-04-24,02:50:00,3.6480,3.6490,3.6470,3.6470,10
2007-04-24,03:05:00,3.6485,3.6485,3.6485,3.6485,1
2007-04-24,03:10:00,3.6435,3.6435,3.6435,3.6435,1
2007-04-24,03:20:00,3.6410,3.6410,3.6395,3.6400,14
2007-04-24,03:30:00,3.6395,3.6395,3.6395,3.6395,3
2007-04-24,03:40:00,3.6400,3.6425,3.6400,3.6425,2
2007-04-24,03:45:00,3.6435,3.6450,3.6435,3.6450,6
2007-04-24,03:50:00,3.6395,3.6395,3.6395,3.6395,1
2007-04-24,04:00:00,3.6395,3.6435,3.6395,3.6435,6
2007-04-24,04:05:00,3.6440,3.6455,3.6440,3.6455,2
2007-04-24,04:15:00,3.6390,3.6390,3.6385,3.6385,2
2007-04-24,04:25:00,3.6385,3.6385,3.6385,3.6385,1
2007-04-24,04:30:00,3.6390,3.6390,3.6390,3.6390,2
2007-04-24,04:40:00,3.6385,3.6385,3.6380,3.6380,9
2007-04-24,04:45:00,3.6415,3.6420,3.6380,3.6380,13
2007-04-24,04:55:00,3.6400,3.6400,3.6400,3.6400,1
2007-04-24,05:10:00,3.6400,3.6400,3.6400,3.6400,2
2007-04-24,06:00:00,3.6380,3.6380,3.6380,3.6380,3
2007-04-24,06:05:00,3.6380,3.6380,3.6380,3.6380,1
2007-04-24,06:20:00,3.6400,3.6410,3.6380,3.6380,7
2007-04-24,06:30:00,3.6395,3.6395,3.6390,3.6390,3
2007-04-24,06:45:00,3.6395,3.6395,3.6385,3.6385,5
2007-04-24,06:50:00,3.6390,3.6390,3.6385,3.6385,2
2007-04-24,06:55:00,3.6385,3.6385,3.6385,3.6385,2
2007-04-24,07:00:00,3.6380,3.6385,3.6380,3.6385,7
2007-04-24,07:20:00,3.6400,3.6400,3.6385,3.6385,6
2007-04-24,07:25:00,3.6385,3.6385,3.6385,3.6385,2
2007-04-24,07:55:00,3.6385,3.6385,3.6385,3.6385,5
2007-04-24,08:05:00,3.6385,3.6385,3.6385,3.6385,10
2007-04-24,08:10:00,3.6385,3.6385,3.6385,3.6385,1
2007-04-24,08:15:00,3.6420,3.6420,3.6420,3.6420,2
2007-04-24,08:35:00,3.6420,3.6420,3.6420,3.6420,3
2007-04-24,08:55:00,3.6420,3.6420,3.6420,3.6420,2
2007-04-24,09:05:00,3.6470,3.6470,3.6425,3.6425,5
2007-04-24,09:15:00,3.6425,3.6425,3.6425,3.6425,1
2007-04-24,09:20:00,3.6385,3.6385,3.6380,3.6380,5
2007-04-24,09:25:00,3.6380,3.6380,3.6380,3.6380,10
2007-04-24,09:30:00,3.6380,3.6380,3.6380,3.6380,8
2007-04-24,09:35:00,3.6385,3.6385,3.6385,3.6385,1
2007-04-24,09:55:00,3.6365,3.6365,3.6365,3.6365,1
2007-04-24,10:05:00,3.6350,3.6350,3.6340,3.6340,3
2007-04-24,10:40:00,3.6325,3.6325,3.6325,3.6325,1
2007-04-24,10:50:00,3.6315,3.6315,3.6300,3.6300,3
2007-04-24,10:55:00,3.6260,3.6260,3.6215,3.6215,6
2007-04-24,11:00:00,3.6200,3.6200,3.6200,3.6200,19
2007-04-24,11:05:00,3.6160,3.6160,3.6100,3.6140,14
2007-04-24,11:10:00,3.6160,3.6160,3.6160,3.6160,5
2007-04-24,11:30:00,3.6210,3.6210,3.6110,3.6110,7
2007-04-24,11:40:00,3.6110,3.6110,3.6110,3.6110,1
2007-04-24,12:10:00,3.6130,3.6210,3.6130,3.6210,3
2007-04-24,12:35:00,3.6250,3.6250,3.6250,3.6250,1
2007-04-24,12:40:00,3.6250,3.6250,3.6235,3.6235,5
2007-04-24,12:45:00,3.6230,3.6260,3.6230,3.6260,4
2007-04-24,12:50:00,3.6275,3.6275,3.6275,3.6275,1
2007-04-24,12:55:00,3.6280,3.6285,3.6280,3.6280,10
2007-04-24,13:00:00,3.6265,3.6265,3.6225,3.6225,4
2007-04-24,13:05:00,3.6210,3.6245,3.6210,3.6245,3
2007-04-24,13:10:00,3.6230,3.6245,3.6230,3.6240,4
2007-04-24,13:15:00,3.6225,3.6225,3.6225,3.6225,2
2007-04-24,13:20:00,3.6240,3.6240,3.6240,3.6240,1
2007-04-24,13:25:00,3.6250,3.6250,3.6215,3.6215,6
2007-04-24,13:30:00,3.6230,3.6245,3.6230,3.6245,4
2007-04-24,13:35:00,3.6250,3.6265,3.6250,3.6265,3
2007-04-24,13:45:00,3.6290,3.6290,3.6290,3.6290,2
2007-04-24,13:50:00,3.6280,3.6295,3.6280,3.6295,13
2007-04-24,13:55:00,3.6300,3.6300,3.6260,3.6260,12
2007-04-24,14:00:00,3.6260,3.6285,3.6260,3.6285,4
2007-04-24,14:05:00,3.6290,3.6340,3.6290,3.6335,15
2007-04-24,14:10:00,3.6335,3.6340,3.6330,3.6335,6
2007-04-24,14:15:00,3.6340,3.6395,3.6340,3.6395,17
2007-04-24,14:20:00,3.6395,3.6400,3.6370,3.6370,8
2007-04-24,14:25:00,3.6385,3.6400,3.6385,3.6395,7
2007-04-24,14:30:00,3.6375,3.6440,3.6375,3.6380,8
2007-04-24,14:35:00,3.6400,3.6410,3.6370,3.6395,28
2007-04-24,14:40:00,3.6400,3.6400,3.6375,3.6385,25
2007-04-24,14:45:00,3.6400,3.6415,3.6385,3.6390,24
2007-04-24,14:50:00,3.6390,3.6410,3.6360,3.6390,32
2007-04-24,14:55:00,3.6405,3.6405,3.6385,3.6405,18
2007-04-24,15:00:00,3.6395,3.6425,3.6390,3.6425,9
2007-04-24,15:05:00,3.6420,3.6470,3.6420,3.6470,9
2007-04-24,15:10:00,3.6485,3.6485,3.6470,3.6470,3
2007-04-24,15:15:00,3.6445,3.6480,3.6440,3.6440,3
2007-04-24,15:20:00,3.6465,3.6495,3.6450,3.6465,12
2007-04-24,15:25:00,3.6460,3.6575,3.6455,3.6570,56
2007-04-24,15:30:00,3.6545,3.6550,3.6460,3.6475,15
2007-04-24,15:35:00,3.6485,3.6515,3.6485,3.6515,5
2007-04-24,15:40:00,3.6515,3.6515,3.6515,3.6515,4
2007-04-24,15:45:00,3.6515,3.6550,3.6515,3.6520,18
2007-04-24,15:50:00,3.6515,3.6515,3.6495,3.6495,5
2007-04-24,15:55:00,3.6555,3.6555,3.6520,3.6520,7
2007-04-24,16:00:00,3.6560,3.6560,3.6500,3.6525,42
2007-04-24,16:05:00,3.6560,3.6700,3.6560,3.6650,54
2007-04-24,16:10:00,3.6680,3.6715,3.6650,3.6650,69
2007-04-24,16:15:00,3.6650,3.6650,3.6530,3.6575,30
2007-04-24,16:20:00,3.6600,3.6660,3.6600,3.6660,9
2007-04-24,16:25:00,3.6625,3.6650,3.6625,3.6650,3
2007-04-24,16:30:00,3.6645,3.6680,3.6645,3.6665,7
2007-04-24,16:35:00,3.6645,3.6660,3.6645,3.6660,3
2007-04-24,16:40:00,3.6660,3.6750,3.6660,3.6750,45
2007-04-24,16:45:00,3.6745,3.6750,3.6690,3.6690,22
2007-04-24,16:50:00,3.6720,3.6725,3.6675,3.6695,14
2007-04-24,16:55:00,3.6695,3.6695,3.6675,3.6675,3
2007-04-24,17:00:00,3.6675,3.6695,3.6655,3.6655,7
2007-04-24,17:05:00,3.6660,3.6670,3.6635,3.6645,13
2007-04-24,17:10:00,3.6655,3.6675,3.6655,3.6675,6
2007-04-24,17:15:00,3.6675,3.6675,3.6675,3.6675,1
2007-04-24,17:20:00,3.6665,3.6690,3.6665,3.6680,8
2007-04-24,17:25:00,3.6680,3.6715,3.6675,3.6710,28
2007-04-24,17:30:00,3.6695,3.6695,3.6645,3.6645,23
2007-04-24,17:35:00,3.6655,3.6655,3.6640,3.6650,6
2007-04-24,17:40:00,3.6645,3.6645,3.6645,3.6645,1
2007-04-24,17:45:00,3.6645,3.6660,3.6645,3.6660,5
2007-04-24,17:50:00,3.6685,3.6710,3.6685,3.6710,2
2007-04-24,17:55:00,3.6720,3.6760,3.6720,3.6760,19
2007-04-24,18:00:00,3.6730,3.6730,3.6700,3.6700,5
2007-04-24,18:05:00,3.6700,3.6700,3.6700,3.6700,1
2007-04-24,18:10:00,3.6695,3.6695,3.6685,3.6685,2
2007-04-24,18:15:00,3.6680,3.6715,3.6675,3.6715,3
2007-04-24,18:20:00,3.6700,3.6725,3.6695,3.6725,8
2007-04-24,18:25:00,3.6735,3.6750,3.6715,3.6725,24
2007-04-24,18:30:00,3.6725,3.6735,3.6715,3.6735,31
2007-04-24,18:35:00,3.6740,3.6740,3.6715,3.6720,11
2007-04-24,18:40:00,3.6720,3.6725,3.6680,3.6680,11
2007-04-24,18:45:00,3.6695,3.6710,3.6685,3.6710,4
2007-04-24,18:50:00,3.6715,3.6725,3.6715,3.6725,5
2007-04-24,18:55:00,3.6730,3.6760,3.6725,3.6725,13
2007-04-24,19:00:00,3.6700,3.6700,3.6620,3.6675,52
2007-04-24,19:05:00,3.6655,3.6675,3.6655,3.6675,6
2007-04-24,19:10:00,3.6660,3.6685,3.6650,3.6685,7
2007-04-24,19:15:00,3.6680,3.6710,3.6680,3.6710,11
2007-04-24,19:20:00,3.6730,3.6730,3.6710,3.6730,6
2007-04-24,19:25:00,3.6725,3.6735,3.6705,3.6705,6
2007-04-24,19:30:00,3.6700,3.6715,3.6645,3.6715,40
2007-04-24,19:35:00,3.6660,3.6660,3.6600,3.6610,45
2007-04-24,19:40:00,3.6610,3.6665,3.6610,3.6630,26
2007-04-24,19:45:00,3.6620,3.6620,3.6575,3.6575,12
2007-04-24,19:50:00,3.6600,3.6610,3.6600,3.6610,3
2007-04-24,19:55:00,3.6610,3.6630,3.6600,3.6610,15
2007-04-24,20:00:00,3.6600,3.6610,3.6565,3.6600,41
2007-04-24,20:05:00,3.6575,3.6620,3.6565,3.6620,23
2007-04-24,20:10:00,3.6590,3.6640,3.6580,3.6625,49
2007-04-24,20:15:00,3.6620,3.6620,3.6595,3.6610,35
2007-04-24,20:20:00,3.6610,3.6630,3.6610,3.6630,32
2007-04-24,20:25:00,3.6615,3.6640,3.6610,3.6610,33
2007-04-24,20:30:00,3.6620,3.6650,3.6600,3.6600,45
2007-04-24,20:35:00,3.6590,3.6590,3.6490,3.6500,145
2007-04-24,20:40:00,3.6500,3.6520,3.6470,3.6520,88
2007-04-24,20:45:00,3.6495,3.6570,3.6490,3.6500,63
2007-04-24,20:50:00,3.6510,3.6545,3.6500,3.6545,26
2007-04-24,20:55:00,3.6545,3.6580,3.6540,3.6540,29
2007-04-24,21:00:00,3.6575,3.6580,3.6555,3.6580,14
2007-04-24,21:05:00,3.6560,3.6560,3.6545,3.6545,9
2007-04-24,21:10:00,3.6535,3.6535,3.6470,3.6495,43
2007-04-24,21:15:00,3.6485,3.6485,3.6350,3.6395,135
2007-04-24,21:20:00,3.6405,3.6420,3.6320,3.6375,115
2007-04-24,21:25:00,3.6380,3.6415,3.6325,3.6325,74
2007-04-24,21:30:00,3.6330,3.6350,3.6285,3.6285,85
2007-04-24,21:35:00,3.6300,3.6320,3.6260,3.6310,75
2007-04-24,21:40:00,3.6320,3.6350,3.6270,3.6350,43
2007-04-24,21:45:00,3.6345,3.6365,3.6280,3.6280,33
2007-04-24,21:50:00,3.6280,3.6300,3.6230,3.6240,52
2007-04-24,21:55:00,3.6245,3.6265,3.6200,3.6265,194
2007-04-24,22:00:00,3.6265,3.6265,3.6105,3.6180,294
2007-04-24,22:05:00,3.6175,3.6240,3.6170,3.6200,115
2007-04-24,22:10:00,3.6190,3.6200,3.6150,3.6150,60
2007-04-24,22:15:00,3.6150,3.6165,3.6050,3.6060,132
2007-04-24,22:20:00,3.6065,3.6065,3.5810,3.5870,330
2007-04-24,22:25:00,3.5875,3.6030,3.5875,3.6005,231
2007-04-24,22:30:00,3.6000,3.6000,3.5895,3.5910,99
2007-04-24,22:35:00,3.5905,3.5975,3.5875,3.5950,62
2007-04-24,22:40:00,3.5940,3.5940,3.5880,3.5880,76
2007-04-24,22:45:00,3.5860,3.5885,3.5770,3.5780,147
2007-04-24,22:50:00,3.5795,3.5845,3.5670,3.5685,257
2007-04-24,22:55:00,3.5700,3.5770,3.5690,3.5740,84
2007-04-24,23:00:00,3.5745,3.5745,3.5680,3.5715,124
2007-04-24,23:05:00,3.5715,3.5825,3.5685,3.5805,104
2007-04-24,23:10:00,3.5800,3.5875,3.5790,3.5835,96
2007-04-24,23:15:00,3.5835,3.5905,3.5795,3.5905,61
2007-04-24,23:20:00,3.5910,3.6040,3.5910,3.5915,171
2007-04-24,23:25:00,3.5935,3.6040,3.5925,3.6020,102
2007-04-24,23:30:00,3.6020,3.6045,3.5760,3.5825,91
2007-04-24,23:35:00,3.5860,3.5875,3.5810,3.5830,50
2007-04-24,23:40:00,3.5820,3.5880,3.5810,3.5835,54
2007-04-24,23:45:00,3.5835,3.5875,3.5640,3.5705,199
2007-04-24,23:50:00,3.5700,3.5705,3.5475,3.5535,197
2007-04-24,23:55:00,3.5535,3.5565,3.5380,3.5435,165
2007-04-25,00:00:00,3.5450,3.5460,3.5410,3.5430,71
2007-04-25,00:05:00,3.5435,3.5455,3.5325,3.5350,109
2007-04-25,00:10:00,3.5350,3.5350,3.5270,3.5280,172
2007-04-25,00:15:00,3.5290,3.5360,3.5285,3.5360,55
2007-04-25,00:20:00,3.5355,3.5395,3.5355,3.5395,23
2007-04-25,00:25:00,3.5400,3.5450,3.5390,3.5390,69
2007-04-25,00:30:00,3.5395,3.5435,3.5380,3.5435,50
2007-04-25,00:35:00,3.5430,3.5520,3.5410,3.5490,94
2007-04-25,00:40:00,3.5485,3.5545,3.5475,3.5545,59
2007-04-25,00:45:00,3.5545,3.5575,3.5515,3.5515,49
2007-04-25,00:50:00,3.5510,3.5510,3.5445,3.5455,67
2007-04-25,00:55:00,3.5465,3.5525,3.5455,3.5515,54
2007-04-25,01:00:00,3.5510,3.5520,3.5500,3.5500,16
2007-04-25,01:05:00,3.5495,3.5510,3.5490,3.5510,25
2007-04-25,01:10:00,3.5540,3.5560,3.5540,3.5550,11
2007-04-25,01:15:00,3.5560,3.5565,3.5515,3.5565,22
2007-04-25,01:20:00,3.5550,3.5550,3.5515,3.5515,3
2007-04-25,01:25:00,3.5520,3.5530,3.5515,3.5530,16
2007-04-25,01:30:00,3.5520,3.5560,3.5520,3.5550,5
2007-04-25,01:35:00,3.5555,3.5560,3.5525,3.5530,11
2007-04-25,01:40:00,3.5535,3.5550,3.5535,3.5545,12
2007-04-25,01:45:00,3.5540,3.5540,3.5495,3.5500,28
2007-04-25,01:50:00,3.5500,3.5510,3.5485,3.5485,41
2007-04-25,01:55:00,3.5485,3.5490,3.5470,3.5470,9
2007-04-25,02:00:00,3.5490,3.5495,3.5490,3.5490,12
2007-04-25,02:05:00,3.5490,3.5495,3.5490,3.5495,11
2007-04-25,02:10:00,3.5495,3.5495,3.5495,3.5495,6
2007-04-25,02:15:00,3.5495,3.5495,3.5495,3.5495,2
2007-04-25,02:20:00,3.5480,3.5480,3.5480,3.5480,10
2007-04-25,02:30:00,3.5480,3.5480,3.5480,3.5480,1
2007-04-25,02:35:00,3.5480,3.5480,3.5480,3.5480,10
2007-04-25,02:40:00,3.5480,3.5495,3.5480,3.5495,3
2007-04-25,02:45:00,3.5495,3.5500,3.5495,3.5500,9
2007-04-25,02:50:00,3.5550,3.5570,3.5550,3.5570,2
2007-04-25,02:55:00,3.5570,3.5580,3.5570,3.5580,2
2007-04-25,03:00:00,3.5585,3.5595,3.5585,3.5595,4
2007-04-25,03:05:00,3.5585,3.5585,3.5585,3.5585,1
2007-04-25,03:15:00,3.5590,3.5590,3.5590,3.5590,1
2007-04-25,03:20:00,3.5600,3.5605,3.5600,3.5605,4
2007-04-25,03:25:00,3.5585,3.5600,3.5585,3.5600,13
2007-04-25,03:30:00,3.5600,3.5600,3.5585,3.5600,7
2007-04-25,03:35:00,3.5605,3.5605,3.5605,3.5605,2
2007-04-25,03:55:00,3.5610,3.5610,3.5610,3.5610,7
2007-04-25,04:10:00,3.5615,3.5615,3.5615,3.5615,5
2007-04-25,04:20:00,3.5625,3.5690,3.5625,3.5690,9
2007-04-25,04:25:00,3.5660,3.5660,3.5660,3.5660,2
2007-04-25,04:40:00,3.5660,3.5660,3.5660,3.5660,1
2007-04-25,04:55:00,3.5600,3.5600,3.5600,3.5600,1
2007-04-25,05:00:00,3.5600,3.5600,3.5600,3.5600,1
2007-04-25,05:10:00,3.5585,3.5685,3.5585,3.5685,9
2007-04-25,07:15:00,3.5605,3.5605,3.5600,3.5600,9
2007-04-25,07:20:00,3.5585,3.5585,3.5585,3.5585,1
2007-04-25,07:40:00,3.5600,3.5600,3.5600,3.5600,2
2007-04-25,07:55:00,3.5585,3.5585,3.5585,3.5585,4
2007-04-25,08:00:00,3.5580,3.5580,3.5580,3.5580,5
2007-04-25,08:05:00,3.5575,3.5575,3.5575,3.5575,3
2007-04-25,08:10:00,3.5565,3.5565,3.5565,3.5565,2
2007-04-25,08:20:00,3.5565,3.5565,3.5565,3.5565,3
2007-04-25,08:30:00,3.5575,3.5575,3.5575,3.5575,2
2007-04-25,08:45:00,3.5560,3.5585,3.5555,3.5575,8
2007-04-25,08:50:00,3.5555,3.5585,3.5545,3.5585,7
2007-04-25,08:55:00,3.5585,3.5585,3.5585,3.5585,5
2007-04-25,09:05:00,3.5495,3.5495,3.5495,3.5495,3
2007-04-25,09:10:00,3.5495,3.5495,3.5495,3.5495,2
2007-04-25,09:15:00,3.5550,3.5550,3.5550,3.5550,1
2007-04-25,09:25:00,3.5490,3.5490,3.5485,3.5485,6
2007-04-25,09:30:00,3.5450,3.5450,3.5430,3.5430,7
2007-04-25,09:40:00,3.5400,3.5400,3.5310,3.5310,15
2007-04-25,09:45:00,3.5360,3.5370,3.5280,3.5280,12
2007-04-25,10:00:00,3.5270,3.5270,3.5240,3.5240,3
2007-04-25,10:05:00,3.5250,3.5250,3.5250,3.5250,2
2007-04-25,10:10:00,3.5300,3.5360,3.5300,3.5360,3
2007-04-25,10:20:00,3.5380,3.5380,3.5380,3.5380,2
2007-04-25,10:25:00,3.5440,3.5440,3.5380,3.5380,4
2007-04-25,10:40:00,3.5350,3.5350,3.5350,3.5350,1
2007-04-25,11:30:00,3.5405,3.5405,3.5405,3.5405,1
2007-04-25,12:25:00,3.5320,3.5320,3.5320,3.5320,1
2007-04-25,12:30:00,3.5400,3.5400,3.5400,3.5400,1
2007-04-25,12:35:00,3.5420,3.5465,3.5415,3.5465,12
2007-04-25,12:40:00,3.5460,3.5460,3.5425,3.5460,21
2007-04-25,12:45:00,3.5460,3.5465,3.5360,3.5360,13
2007-04-25,12:50:00,3.5300,3.5300,3.5300,3.5300,4
2007-04-25,12:55:00,3.5290,3.5325,3.5290,3.5325,7
2007-04-25,13:00:00,3.5315,3.5315,3.5310,3.5310,15
2007-04-25,13:05:00,3.5295,3.5310,3.5295,3.5310,6
2007-04-25,13:10:00,3.5315,3.5315,3.5305,3.5305,7
2007-04-25,13:20:00,3.5320,3.5320,3.5295,3.5295,5
2007-04-25,13:25:00,3.5290,3.5290,3.5290,3.5290,1
2007-04-25,13:30:00,3.5290,3.5295,3.5290,3.5295,2
2007-04-25,13:40:00,3.5380,3.5380,3.5380,3.5380,1
2007-04-25,13:50:00,3.5430,3.5430,3.5430,3.5430,1
2007-04-25,13:55:00,3.5415,3.5415,3.5415,3.5415,1
2007-04-25,14:00:00,3.5385,3.5415,3.5385,3.5415,8
2007-04-25,14:05:00,3.5415,3.5415,3.5415,3.5415,8
2007-04-25,14:10:00,3.5375,3.5395,3.5375,3.5395,3
2007-04-25,14:15:00,3.5395,3.5435,3.5390,3.5435,4
2007-04-25,14:20:00,3.5415,3.5420,3.5410,3.5410,5
2007-04-25,14:25:00,3.5420,3.5490,3.5420,3.5490,8
2007-04-25,14:30:00,3.5515,3.5530,3.5495,3.5525,8
2007-04-25,14:35:00,3.5520,3.5525,3.5490,3.5490,18
2007-04-25,14:40:00,3.5475,3.5475,3.5470,3.5470,2
2007-04-25,14:45:00,3.5470,3.5550,3.5470,3.5470,18
2007-04-25,14:50:00,3.5430,3.5450,3.5390,3.5390,10
2007-04-25,14:55:00,3.5405,3.5430,3.5405,3.5405,6
2007-04-25,15:00:00,3.5430,3.5530,3.5380,3.5470,8
2007-04-25,15:05:00,3.5470,3.5500,3.5435,3.5475,5
2007-04-25,15:10:00,3.5470,3.5475,3.5430,3.5430,3
2007-04-25,15:15:00,3.5430,3.5430,3.5430,3.5430,1
2007-04-25,15:35:00,3.5510,3.5510,3.5510,3.5510,2
2007-04-25,15:40:00,3.5520,3.5550,3.5520,3.5550,2
2007-04-25,15:45:00,3.5520,3.5520,3.5470,3.5470,7
2007-04-25,15:55:00,3.5545,3.5580,3.5545,3.5580,14
2007-04-25,16:00:00,3.5590,3.5710,3.5590,3.5700,27
2007-04-25,16:05:00,3.5730,3.5750,3.5700,3.5720,15
2007-04-25,16:10:00,3.5700,3.5700,3.5700,3.5700,1
2007-04-25,16:15:00,3.5720,3.5730,3.5720,3.5730,2
2007-04-25,16:20:00,3.5755,3.5775,3.5755,3.5775,3
2007-04-25,16:25:00,3.5750,3.5795,3.5750,3.5790,14
2007-04-25,16:30:00,3.5800,3.5800,3.5705,3.5715,17
2007-04-25,16:35:00,3.5710,3.5725,3.5705,3.5725,7
2007-04-25,16:40:00,3.5750,3.5755,3.5745,3.5755,10
2007-04-25,16:45:00,3.5760,3.5780,3.5760,3.5780,6
2007-04-25,16:50:00,3.5760,3.5760,3.5760,3.5760,2
2007-04-25,16:55:00,3.5765,3.5765,3.5725,3.5725,11
2007-04-25,17:00:00,3.5680,3.5680,3.5620,3.5625,8
2007-04-25,17:05:00,3.5630,3.5655,3.5590,3.5655,25
2007-04-25,17:10:00,3.5650,3.5650,3.5650,3.5650,1
2007-04-25,17:15:00,3.5620,3.5620,3.5560,3.5600,9
2007-04-25,17:20:00,3.5600,3.5600,3.5570,3.5575,10
2007-04-25,17:25:00,3.5590,3.5600,3.5590,3.5600,2
2007-04-25,17:35:00,3.5600,3.5600,3.5585,3.5595,5
2007-04-25,17:40:00,3.5600,3.5600,3.5600,3.5600,1
2007-04-25,17:45:00,3.5615,3.5635,3.5575,3.5575,7
2007-04-25,17:50:00,3.5570,3.5570,3.5540,3.5550,8
2007-04-25,17:55:00,3.5560,3.5575,3.5560,3.5575,3
2007-04-25,18:00:00,3.5570,3.5580,3.5540,3.5540,8
2007-04-25,18:05:00,3.5530,3.5530,3.5450,3.5450,20
2007-04-25,18:10:00,3.5445,3.5450,3.5420,3.5435,9
2007-04-25,18:15:00,3.5450,3.5450,3.5410,3.5445,11
2007-04-25,18:20:00,3.5415,3.5440,3.5380,3.5395,11
2007-04-25,18:25:00,3.5390,3.5420,3.5390,3.5420,4
2007-04-25,18:30:00,3.5405,3.5405,3.5400,3.5400,6
2007-04-25,18:35:00,3.5385,3.5385,3.5375,3.5385,4
2007-04-25,18:40:00,3.5400,3.5420,3.5400,3.5420,2
2007-04-25,18:45:00,3.5480,3.5545,3.5480,3.5545,7
2007-04-25,18:50:00,3.5535,3.5550,3.5520,3.5550,8
2007-04-25,18:55:00,3.5550,3.5555,3.5520,3.5555,11
2007-04-25,19:00:00,3.5560,3.5610,3.5545,3.5610,21
2007-04-25,19:05:00,3.5615,3.5630,3.5605,3.5605,15
2007-04-25,19:10:00,3.5600,3.5600,3.5510,3.5530,11
2007-04-25,19:15:00,3.5510,3.5510,3.5460,3.5460,9
2007-04-25,19:20:00,3.5465,3.5475,3.5465,3.5475,13
2007-04-25,19:25:00,3.5535,3.5535,3.5535,3.5535,1
2007-04-25,19:30:00,3.5510,3.5510,3.5480,3.5480,4
2007-04-25,19:35:00,3.5490,3.5490,3.5430,3.5430,33
2007-04-25,19:40:00,3.5490,3.5490,3.5490,3.5490,2
2007-04-25,19:45:00,3.5515,3.5540,3.5515,3.5540,5
2007-04-25,19:50:00,3.5565,3.5585,3.5565,3.5585,4
2007-04-25,19:55:00,3.5555,3.5605,3.5550,3.5605,20
2007-04-25,20:00:00,3.5590,3.5690,3.5590,3.5690,28
2007-04-25,20:05:00,3.5700,3.5720,3.5670,3.5670,19
2007-04-25,20:10:00,3.5665,3.5795,3.5665,3.5735,93
2007-04-25,20:15:00,3.5720,3.5810,3.5685,3.5810,35
2007-04-25,20:20:00,3.5770,3.5815,3.5765,3.5805,65
2007-04-25,20:25:00,3.5815,3.5865,3.5800,3.5820,79
2007-04-25,20:30:00,3.5820,3.5855,3.5820,3.5845,43
2007-04-25,20:35:00,3.5850,3.5985,3.5850,3.5930,148
2007-04-25,20:40:00,3.5920,3.5935,3.5840,3.5850,69
2007-04-25,20:45:00,3.5835,3.5875,3.5805,3.5860,60
2007-04-25,20:50:00,3.5860,3.5890,3.5835,3.5890,31
2007-04-25,20:55:00,3.5880,3.5990,3.5880,3.5970,63
2007-04-25,21:00:00,3.5970,3.5985,3.5885,3.5885,47
2007-04-25,21:05:00,3.5905,3.5950,3.5900,3.5930,20
2007-04-25,21:10:00,3.5940,3.6050,3.5940,3.6025,83
2007-04-25,21:15:00,3.6025,3.6040,3.5990,3.6000,45
2007-04-25,21:20:00,3.5995,3.6005,3.5940,3.5965,39
2007-04-25,21:25:00,3.5975,3.5985,3.5885,3.5900,29
2007-04-25,21:30:00,3.5910,3.5955,3.5900,3.5900,29
2007-04-25,21:35:00,3.5885,3.5915,3.5875,3.5880,43
2007-04-25,21:40:00,3.5890,3.5945,3.5850,3.5945,26
2007-04-25,21:45:00,3.5945,3.5995,3.5940,3.5975,63
2007-04-25,21:50:00,3.5975,3.6000,3.5945,3.5945,30
2007-04-25,21:55:00,3.5925,3.5925,3.5815,3.5845,69
2007-04-25,22:00:00,3.5855,3.5855,3.5675,3.5755,107
2007-04-25,22:05:00,3.5775,3.5800,3.5745,3.5800,47
2007-04-25,22:10:00,3.5805,3.5820,3.5750,3.5765,22
2007-04-25,22:15:00,3.5745,3.5790,3.5720,3.5790,31
2007-04-25,22:20:00,3.5790,3.5850,3.5790,3.5850,60
2007-04-25,22:25:00,3.5865,3.5925,3.5840,3.5900,29
2007-04-25,22:30:00,3.5900,3.5940,3.5880,3.5930,36
2007-04-25,22:35:00,3.5930,3.5960,3.5920,3.5945,29
2007-04-25,22:40:00,3.5950,3.5955,3.5825,3.5850,37
2007-04-25,22:45:00,3.5885,3.5920,3.5875,3.5875,22
2007-04-25,22:50:00,3.5900,3.5930,3.5885,3.5900,15
2007-04-25,22:55:00,3.5925,3.5940,3.5895,3.5910,22
2007-04-25,23:00:00,3.5890,3.5890,3.5850,3.5870,11
2007-04-25,23:05:00,3.5870,3.5870,3.5800,3.5840,20
2007-04-25,23:10:00,3.5850,3.5850,3.5835,3.5835,5
2007-04-25,23:15:00,3.5865,3.5865,3.5830,3.5835,7
2007-04-25,23:20:00,3.5850,3.5850,3.5785,3.5815,20
2007-04-25,23:25:00,3.5815,3.5825,3.5695,3.5695,68
2007-04-25,23:30:00,3.5700,3.5740,3.5665,3.5665,47
2007-04-25,23:35:00,3.5660,3.5670,3.5590,3.5650,54
2007-04-25,23:40:00,3.5635,3.5640,3.5600,3.5605,16
2007-04-25,23:45:00,3.5620,3.5740,3.5605,3.5720,51
2007-04-25,23:50:00,3.5740,3.5760,3.5695,3.5705,55
2007-04-25,23:55:00,3.5725,3.5725,3.5630,3.5660,33
2007-04-26,00:00:00,3.5675,3.5730,3.5670,3.5730,21
2007-04-26,00:05:00,3.5725,3.5725,3.5660,3.5660,28
2007-04-26,00:10:00,3.5660,3.5685,3.5650,3.5675,16
2007-04-26,00:15:00,3.5675,3.5725,3.5645,3.5690,44
2007-04-26,00:20:00,3.5710,3.5810,3.5700,3.5810,43
2007-04-26,00:25:00,3.5790,3.5810,3.5750,3.5785,12
2007-04-26,00:30:00,3.5770,3.5840,3.5770,3.5830,23
2007-04-26,00:35:00,3.5815,3.5860,3.5805,3.5805,32
2007-04-26,00:40:00,3.5800,3.5835,3.5800,3.5820,17
2007-04-26,00:45:00,3.5815,3.5900,3.5815,3.5895,51
2007-04-26,00:50:00,3.5865,3.5865,3.5840,3.5850,26
2007-04-26,00:55:00,3.5850,3.5890,3.5835,3.5890,20
2007-04-26,01:00:00,3.5895,3.5910,3.5835,3.5835,20
2007-04-26,01:05:00,3.5855,3.5875,3.5845,3.5845,5
2007-04-26,01:10:00,3.5850,3.5850,3.5850,3.5850,2
2007-04-26,01:15:00,3.5850,3.5885,3.5850,3.5865,14
2007-04-26,01:20:00,3.5865,3.5885,3.5865,3.5885,5
2007-04-26,01:25:00,3.5880,3.5900,3.5865,3.5900,13
2007-04-26,01:30:00,3.5920,3.5925,3.5920,3.5925,7
2007-04-26,01:35:00,3.5915,3.5915,3.5915,3.5915,2
2007-04-26,01:40:00,3.5915,3.5915,3.5860,3.5915,6
2007-04-26,01:45:00,3.5925,3.5950,3.5925,3.5950,8
2007-04-26,01:50:00,3.5950,3.5955,3.5925,3.5925,10
2007-04-26,01:55:00,3.5960,3.5960,3.5950,3.5950,2
2007-04-26,02:00:00,3.5970,3.5975,3.5960,3.5975,6
2007-04-26,02:05:00,3.5970,3.5980,3.5970,3.5980,7
2007-04-26,02:10:00,3.5970,3.5985,3.5970,3.5970,9
2007-04-26,02:15:00,3.5990,3.6060,3.5990,3.6050,54
2007-04-26,02:20:00,3.6060,3.6100,3.6060,3.6100,15
2007-04-26,02:25:00,3.6060,3.6060,3.6060,3.6060,1
2007-04-26,02:30:00,3.6065,3.6075,3.6065,3.6075,3
2007-04-26,02:35:00,3.6070,3.6100,3.6065,3.6100,8
2007-04-26,02:40:00,3.6070,3.6070,3.6070,3.6070,1
2007-04-26,02:45:00,3.6065,3.6065,3.6065,3.6065,3
2007-04-26,03:00:00,3.6085,3.6085,3.6085,3.6085,1
2007-04-26,03:05:00,3.6085,3.6100,3.6085,3.6100,5
2007-04-26,03:10:00,3.6095,3.6095,3.6055,3.6055,6
2007-04-26,03:15:00,3.6035,3.6035,3.6035,3.6035,1
2007-04-26,03:20:00,3.6055,3.6055,3.6025,3.6030,4
2007-04-26,03:30:00,3.6095,3.6095,3.6095,3.6095,3
2007-04-26,03:35:00,3.6100,3.6130,3.6100,3.6130,7
2007-04-26,03:40:00,3.6130,3.6135,3.6110,3.6110,9
2007-04-26,03:45:00,3.6100,3.6115,3.6100,3.6115,19
2007-04-26,03:50:00,3.6040,3.6040,3.6010,3.6010,2
2007-04-26,03:55:00,3.6015,3.6015,3.6015,3.6015,2
2007-04-26,04:00:00,3.6055,3.6055,3.6015,3.6015,3
2007-04-26,04:35:00,3.6100,3.6125,3.6100,3.6110,6
2007-04-26,05:00:00,3.6115,3.6115,3.6115,3.6115,1
2007-04-26,05:10:00,3.6115,3.6125,3.6115,3.6125,6
2007-04-26,06:05:00,3.6100,3.6100,3.6100,3.6100,2
2007-04-26,07:15:00,3.6060,3.6060,3.6050,3.6050,6
2007-04-26,07:45:00,3.6045,3.6045,3.6045,3.6045,1
2007-04-26,07:50:00,3.6020,3.6020,3.6020,3.6020,1
2007-04-26,07:55:00,3.6010,3.6010,3.6010,3.6010,1
2007-04-26,08:15:00,3.6010,3.6010,3.6010,3.6010,2
2007-04-26,08:20:00,3.6010,3.6010,3.6010,3.6010,7
2007-04-26,08:25:00,3.6010,3.6010,3.5975,3.5975,2
2007-04-26,08:30:00,3.5975,3.5975,3.5975,3.5975,1
2007-04-26,08:40:00,3.5965,3.5965,3.5965,3.5965,1
2007-04-26,09:00:00,3.5920,3.5920,3.5905,3.5905,2
2007-04-26,09:05:00,3.5825,3.5825,3.5825,3.5825,2
2007-04-26,09:10:00,3.5805,3.5805,3.5805,3.5805,2
2007-04-26,09:15:00,3.5805,3.5835,3.5800,3.5835,16
2007-04-26,09:25:00,3.5840,3.5840,3.5800,3.5800,2
2007-04-26,10:30:00,3.5900,3.5900,3.5900,3.5900,1
2007-04-26,10:35:00,3.5910,3.5910,3.5825,3.5825,3
2007-04-26,10:40:00,3.5810,3.5810,3.5810,3.5810,1
2007-04-26,10:45:00,3.5800,3.5800,3.5765,3.5765,13
2007-04-26,10:50:00,3.5765,3.5765,3.5750,3.5750,26
2007-04-26,11:00:00,3.5750,3.5750,3.5750,3.5750,23
2007-04-26,11:35:00,3.5815,3.5815,3.5750,3.5750,4
2007-04-26,12:20:00,3.5830,3.5830,3.5830,3.5830,3
2007-04-26,12:30:00,3.5830,3.5890,3.5830,3.5880,7
2007-04-26,12:35:00,3.5870,3.5870,3.5870,3.5870,1
2007-04-26,12:40:00,3.5905,3.5945,3.5905,3.5945,6
2007-04-26,12:45:00,3.5930,3.5945,3.5930,3.5945,2
2007-04-26,12:50:00,3.5945,3.5970,3.5945,3.5970,3
2007-04-26,12:55:00,3.5945,3.5945,3.5940,3.5940,2
2007-04-26,13:00:00,3.5950,3.5950,3.5930,3.5930,2
2007-04-26,13:05:00,3.5950,3.5950,3.5950,3.5950,1
2007-04-26,13:10:00,3.5940,3.5940,3.5930,3.5930,2
2007-04-26,13:15:00,3.5945,3.5945,3.5945,3.5945,1
2007-04-26,13:20:00,3.5955,3.5955,3.5955,3.5955,1
2007-04-26,13:25:00,3.5940,3.5940,3.5940,3.5940,1
2007-04-26,13:35:00,3.5935,3.5935,3.5830,3.5855,6
2007-04-26,13:40:00,3.5855,3.5880,3.5850,3.5860,8
2007-04-26,13:45:00,3.5860,3.5870,3.5860,3.5870,2
2007-04-26,13:50:00,3.5865,3.5865,3.5865,3.5865,1
2007-04-26,13:55:00,3.5870,3.5870,3.5860,3.5860,2
2007-04-26,14:00:00,3.5885,3.5885,3.5865,3.5865,2
2007-04-26,14:05:00,3.5850,3.5850,3.5820,3.5820,12
2007-04-26,14:10:00,3.5850,3.5850,3.5810,3.5810,21
2007-04-26,14:15:00,3.5820,3.5840,3.5790,3.5790,18
2007-04-26,14:20:00,3.5785,3.5805,3.5785,3.5805,5
2007-04-26,14:25:00,3.5810,3.5815,3.5810,3.5815,2
2007-04-26,14:40:00,3.5825,3.5825,3.5825,3.5825,1
2007-04-26,15:00:00,3.5835,3.5835,3.5830,3.5830,2
2007-04-26,15:05:00,3.5810,3.5810,3.5810,3.5810,1
2007-04-26,15:10:00,3.5810,3.5825,3.5810,3.5825,2
2007-04-26,15:15:00,3.5875,3.5875,3.5875,3.5875,1
2007-04-26,15:20:00,3.5880,3.5895,3.5880,3.5895,2
2007-04-26,15:25:00,3.5900,3.5930,3.5900,3.5930,6
2007-04-26,15:30:00,3.5970,3.6020,3.5970,3.5990,34
2007-04-26,15:35:00,3.6000,3.6000,3.5980,3.6000,11
2007-04-26,15:45:00,3.5990,3.5990,3.5990,3.5990,3
2007-04-26,15:50:00,3.6010,3.6015,3.6010,3.6015,2
2007-04-26,15:55:00,3.6015,3.6025,3.6015,3.6025,5
2007-04-26,16:00:00,3.6030,3.6050,3.6030,3.6050,6
2007-04-26,16:05:00,3.6035,3.6035,3.5985,3.5985,7
2007-04-26,16:10:00,3.5985,3.6000,3.5985,3.6000,2
2007-04-26,16:15:00,3.6070,3.6070,3.6025,3.6040,4
2007-04-26,16:20:00,3.6030,3.6030,3.6025,3.6025,4
2007-04-26,16:25:00,3.6040,3.6050,3.6040,3.6050,7
2007-04-26,16:35:00,3.6030,3.6040,3.6000,3.6000,7
2007-04-26,16:40:00,3.6000,3.6000,3.5995,3.5995,4
2007-04-26,16:50:00,3.5975,3.5980,3.5975,3.5975,19
2007-04-26,16:55:00,3.5975,3.5975,3.5950,3.5970,11
2007-04-26,17:00:00,3.5960,3.5960,3.5940,3.5950,4
2007-04-26,17:05:00,3.5950,3.5950,3.5950,3.5950,5
2007-04-26,17:10:00,3.5975,3.5975,3.5975,3.5975,2
2007-04-26,17:20:00,3.5950,3.5950,3.5950,3.5950,1
2007-04-26,17:25:00,3.5940,3.5940,3.5940,3.5940,2
2007-04-26,17:30:00,3.5925,3.5925,3.5905,3.5905,3
2007-04-26,17:35:00,3.5905,3.5905,3.5835,3.5835,13
2007-04-26,17:40:00,3.5850,3.5870,3.5850,3.5870,5
2007-04-26,17:45:00,3.5875,3.5875,3.5850,3.5850,4
2007-04-26,17:55:00,3.5850,3.5850,3.5785,3.5785,8
2007-04-26,18:00:00,3.5775,3.5775,3.5770,3.5770,4
2007-04-26,18:05:00,3.5780,3.5780,3.5775,3.5780,4
2007-04-26,18:10:00,3.5780,3.5780,3.5780,3.5780,4
2007-04-26,18:15:00,3.5785,3.5785,3.5700,3.5705,29
2007-04-26,18:20:00,3.5725,3.5725,3.5700,3.5700,16
2007-04-26,18:25:00,3.5675,3.5715,3.5660,3.5710,8
2007-04-26,18:30:00,3.5770,3.5795,3.5740,3.5740,4
2007-04-26,18:35:00,3.5755,3.5755,3.5670,3.5670,10
2007-04-26,18:40:00,3.5655,3.5670,3.5615,3.5625,16
2007-04-26,18:45:00,3.5620,3.5660,3.5600,3.5625,10
2007-04-26,18:50:00,3.5625,3.5625,3.5495,3.5555,26
2007-04-26,18:55:00,3.5640,3.5660,3.5640,3.5660,2
2007-04-26,19:00:00,3.5660,3.5660,3.5570,3.5580,36
2007-04-26,19:05:00,3.5575,3.5590,3.5575,3.5585,16
2007-04-26,19:10:00,3.5570,3.5570,3.5530,3.5530,6
2007-04-26,19:15:00,3.5545,3.5545,3.5545,3.5545,3
2007-04-26,19:20:00,3.5525,3.5545,3.5525,3.5545,6
2007-04-26,19:25:00,3.5550,3.5550,3.5525,3.5525,2
2007-04-26,19:30:00,3.5550,3.5550,3.5470,3.5470,15
2007-04-26,19:35:00,3.5480,3.5510,3.5460,3.5500,18
2007-04-26,19:40:00,3.5455,3.5460,3.5330,3.5365,60
2007-04-26,19:45:00,3.5365,3.5395,3.5300,3.5325,54
2007-04-26,19:50:00,3.5335,3.5385,3.5300,3.5385,56
2007-04-26,19:55:00,3.5400,3.5400,3.5340,3.5370,15
2007-04-26,20:00:00,3.5385,3.5390,3.5365,3.5380,11
2007-04-26,20:05:00,3.5345,3.5355,3.5310,3.5315,15
2007-04-26,20:10:00,3.5315,3.5320,3.5240,3.5320,106
2007-04-26,20:15:00,3.5290,3.5355,3.5290,3.5315,59
2007-04-26,20:20:00,3.5300,3.5305,3.5215,3.5220,51
2007-04-26,20:25:00,3.5215,3.5240,3.5110,3.5110,102
2007-04-26,20:30:00,3.5135,3.5155,3.5015,3.5140,134
2007-04-26,20:35:00,3.5160,3.5230,3.5135,3.5225,78
2007-04-26,20:40:00,3.5190,3.5200,3.5135,3.5140,69
2007-04-26,20:45:00,3.5125,3.5170,3.5105,3.5170,34
2007-04-26,20:50:00,3.5170,3.5200,3.5165,3.5185,26
2007-04-26,20:55:00,3.5205,3.5255,3.5205,3.5210,40
2007-04-26,21:00:00,3.5230,3.5240,3.5215,3.5215,6
2007-04-26,21:05:00,3.5220,3.5220,3.5100,3.5130,51
2007-04-26,21:10:00,3.5115,3.5155,3.5115,3.5150,48
2007-04-26,21:15:00,3.5130,3.5170,3.5100,3.5170,24
2007-04-26,21:20:00,3.5180,3.5195,3.5090,3.5105,50
2007-04-26,21:25:00,3.5100,3.5120,3.5100,3.5120,12
2007-04-26,21:30:00,3.5140,3.5230,3.5140,3.5195,43
2007-04-26,21:35:00,3.5185,3.5235,3.5185,3.5200,26
2007-04-26,21:40:00,3.5230,3.5270,3.5190,3.5240,31
2007-04-26,21:45:00,3.5245,3.5250,3.5155,3.5155,50
2007-04-26,21:50:00,3.5165,3.5185,3.5135,3.5140,91
2007-04-26,21:55:00,3.5125,3.5125,3.5050,3.5070,143
2007-04-26,22:00:00,3.5065,3.5095,3.5060,3.5085,47
2007-04-26,22:05:00,3.5055,3.5055,3.4865,3.4890,127
2007-04-26,22:10:00,3.4900,3.4930,3.4775,3.4780,101
2007-04-26,22:15:00,3.4765,3.4820,3.4690,3.4705,86
2007-04-26,22:20:00,3.4710,3.4710,3.4610,3.4650,117
2007-04-26,22:25:00,3.4650,3.4670,3.4570,3.4625,116
2007-04-26,22:30:00,3.4610,3.4715,3.4570,3.4715,176
2007-04-26,22:35:00,3.4705,3.4785,3.4650,3.4780,69
2007-04-26,22:40:00,3.4775,3.4890,3.4750,3.4885,87
2007-04-26,22:45:00,3.4875,3.4875,3.4840,3.4860,39
2007-04-26,22:50:00,3.4855,3.4900,3.4850,3.4850,80
2007-04-26,22:55:00,3.4845,3.4880,3.4780,3.4880,44
2007-04-26,23:00:00,3.4885,3.4920,3.4875,3.4875,23
2007-04-26,23:05:00,3.4875,3.4875,3.4830,3.4865,13
2007-04-26,23:10:00,3.4875,3.4875,3.4865,3.4875,12
2007-04-26,23:15:00,3.4870,3.4870,3.4805,3.4820,20
2007-04-26,23:20:00,3.4810,3.4830,3.4755,3.4755,17
2007-04-26,23:25:00,3.4745,3.4760,3.4715,3.4760,19
2007-04-26,23:30:00,3.4770,3.4770,3.4655,3.4695,32
2007-04-26,23:35:00,3.4690,3.4710,3.4670,3.4710,32
2007-04-26,23:40:00,3.4775,3.4815,3.4760,3.4760,35
2007-04-26,23:45:00,3.4760,3.4770,3.4700,3.4710,22
2007-04-26,23:50:00,3.4705,3.4715,3.4630,3.4670,79
2007-04-26,23:55:00,3.4685,3.4765,3.4685,3.4760,16
2007-04-27,00:00:00,3.4750,3.4840,3.4750,3.4840,19
2007-04-27,00:05:00,3.4805,3.4870,3.4785,3.4870,55
2007-04-27,00:10:00,3.4825,3.4890,3.4825,3.4890,34
2007-04-27,00:15:00,3.4890,3.4910,3.4885,3.4910,23
2007-04-27,00:20:00,3.4910,3.4935,3.4880,3.4895,27
2007-04-27,00:25:00,3.4870,3.4900,3.4860,3.4890,14
2007-04-27,00:30:00,3.4860,3.4885,3.4850,3.4870,9
2007-04-27,00:35:00,3.4880,3.4895,3.4850,3.4850,17
2007-04-27,00:40:00,3.4855,3.4870,3.4825,3.4825,9
2007-04-27,00:45:00,3.4825,3.4835,3.4810,3.4835,11
2007-04-27,00:50:00,3.4850,3.4850,3.4850,3.4850,1
2007-04-27,00:55:00,3.4870,3.4960,3.4830,3.4830,37
2007-04-27,01:00:00,3.4840,3.4905,3.4840,3.4890,10
2007-04-27,01:05:00,3.4865,3.4925,3.4865,3.4925,12
2007-04-27,01:10:00,3.4915,3.4915,3.4890,3.4900,8
2007-04-27,01:15:00,3.4850,3.4870,3.4850,3.4870,4
2007-04-27,01:20:00,3.4855,3.4855,3.4840,3.4840,17
2007-04-27,01:25:00,3.4845,3.4870,3.4845,3.4855,5
2007-04-27,01:30:00,3.4860,3.4860,3.4860,3.4860,1
2007-04-27,01:35:00,3.4865,3.4865,3.4865,3.4865,2
2007-04-27,01:40:00,3.4870,3.4880,3.4865,3.4880,8
2007-04-27,01:45:00,3.4870,3.4880,3.4850,3.4850,4
2007-04-27,01:50:00,3.4850,3.4860,3.4850,3.4860,3
2007-04-27,01:55:00,3.4890,3.4895,3.4890,3.4890,9
2007-04-27,02:00:00,3.4860,3.4860,3.4860,3.4860,1
2007-04-27,02:30:00,3.4845,3.4845,3.4845,3.4845,1
2007-04-27,02:45:00,3.4880,3.4880,3.4880,3.4880,1
2007-04-27,02:55:00,3.4880,3.4880,3.4880,3.4880,1
2007-04-27,03:00:00,3.4835,3.4835,3.4835,3.4835,2
2007-04-27,03:05:00,3.4850,3.4850,3.4850,3.4850,65
2007-04-27,03:20:00,3.4870,3.4870,3.4870,3.4870,3
2007-04-27,03:25:00,3.4875,3.4875,3.4875,3.4875,3
2007-04-27,03:30:00,3.4860,3.4860,3.4860,3.4860,1
2007-04-27,04:25:00,3.4875,3.4875,3.4875,3.4875,1
2007-04-27,04:30:00,3.4865,3.4865,3.4860,3.4865,7
2007-04-27,04:40:00,3.4860,3.4860,3.4860,3.4860,3
2007-04-27,04:45:00,3.4860,3.4860,3.4860,3.4860,2
2007-04-27,04:50:00,3.4865,3.4865,3.4865,3.4865,1
2007-04-27,05:10:00,3.4880,3.4880,3.4880,3.4880,1
2007-04-27,06:00:00,3.4820,3.4820,3.4820,3.4820,3
2007-04-27,06:10:00,3.4855,3.4880,3.4855,3.4880,7
2007-04-27,07:30:00,3.4855,3.4855,3.4855,3.4855,1
2007-04-27,07:40:00,3.4850,3.4850,3.4850,3.4850,2
2007-04-27,07:45:00,3.4800,3.4800,3.4750,3.4750,4
2007-04-27,08:00:00,3.4790,3.4790,3.4790,3.4790,1
2007-04-27,08:30:00,3.4800,3.4800,3.4800,3.4800,1
2007-04-27,08:50:00,3.4865,3.4865,3.4865,3.4865,1
2007-04-27,09:00:00,3.4775,3.4775,3.4775,3.4775,1
2007-04-27,09:25:00,3.4755,3.4755,3.4755,3.4755,1
2007-04-27,09:40:00,3.4700,3.4700,3.4700,3.4700,1
2007-04-27,09:55:00,3.4670,3.4670,3.4670,3.4670,1
2007-04-27,10:15:00,3.4695,3.4695,3.4695,3.4695,1
2007-04-27,10:25:00,3.4670,3.4670,3.4670,3.4670,1
2007-04-27,10:30:00,3.4615,3.4615,3.4615,3.4615,1
2007-04-27,10:35:00,3.4610,3.4610,3.4600,3.4600,4
2007-04-27,10:40:00,3.4610,3.4610,3.4610,3.4610,1
2007-04-27,11:35:00,3.4580,3.4580,3.4580,3.4580,1
2007-04-27,12:10:00,3.4590,3.4590,3.4590,3.4590,1
2007-04-27,12:20:00,3.4580,3.4580,3.4560,3.4560,6
2007-04-27,12:30:00,3.4605,3.4605,3.4605,3.4605,1
2007-04-27,12:40:00,3.4610,3.4610,3.4595,3.4595,4
2007-04-27,12:45:00,3.4615,3.4630,3.4615,3.4630,4
2007-04-27,12:50:00,3.4620,3.4720,3.4620,3.4700,16
2007-04-27,12:55:00,3.4700,3.4700,3.4700,3.4700,4
2007-04-27,13:00:00,3.4675,3.4675,3.4675,3.4675,1
2007-04-27,13:05:00,3.4680,3.4685,3.4680,3.4685,2
2007-04-27,13:30:00,3.4715,3.4715,3.4715,3.4715,1
2007-04-27,13:35:00,3.4725,3.4725,3.4725,3.4725,1
2007-04-27,13:40:00,3.4715,3.4715,3.4715,3.4715,2
2007-04-27,13:55:00,3.4660,3.4660,3.4660,3.4660,1
2007-04-27,14:00:00,3.4660,3.4660,3.4620,3.4620,4
2007-04-27,14:05:00,3.4585,3.4585,3.4570,3.4570,5
2007-04-27,14:10:00,3.4585,3.4585,3.4585,3.4585,1
2007-04-27,14:25:00,3.4550,3.4595,3.4550,3.4595,4
2007-04-27,14:30:00,3.4585,3.4590,3.4585,3.4590,2
2007-04-27,14:40:00,3.4630,3.4630,3.4630,3.4630,1
2007-04-27,14:50:00,3.4620,3.4620,3.4620,3.4620,1
2007-04-27,14:55:00,3.4600,3.4600,3.4600,3.4600,1
2007-04-27,15:00:00,3.4610,3.4610,3.4600,3.4600,2
2007-04-27,15:05:00,3.4640,3.4720,3.4640,3.4720,8
2007-04-27,15:15:00,3.4800,3.4820,3.4800,3.4820,4
2007-04-27,15:20:00,3.4820,3.4855,3.4820,3.4855,7
2007-04-27,15:25:00,3.4815,3.4815,3.4795,3.4795,2
2007-04-27,15:30:00,3.4780,3.4825,3.4780,3.4825,3
2007-04-27,15:35:00,3.4780,3.4780,3.4750,3.4750,11
2007-04-27,15:40:00,3.4730,3.4730,3.4630,3.4660,16
2007-04-27,15:45:00,3.4715,3.4715,3.4700,3.4700,2
2007-04-27,15:50:00,3.4700,3.4735,3.4700,3.4735,3
2007-04-27,15:55:00,3.4760,3.4760,3.4760,3.4760,3
2007-04-27,16:00:00,3.4790,3.4845,3.4790,3.4845,8
2007-04-27,16:05:00,3.4830,3.4830,3.4830,3.4830,1
2007-04-27,16:10:00,3.4860,3.4860,3.4850,3.4850,2
2007-04-27,16:25:00,3.4805,3.4805,3.4805,3.4805,1
2007-04-27,16:30:00,3.4715,3.4715,3.4620,3.4630,6
2007-04-27,16:35:00,3.4610,3.4645,3.4550,3.4550,17
2007-04-27,16:40:00,3.4550,3.4560,3.4550,3.4550,26
2007-04-27,16:45:00,3.4500,3.4510,3.4375,3.4380,95
2007-04-27,16:50:00,3.4380,3.4440,3.4350,3.4440,14
2007-04-27,17:10:00,3.4345,3.4400,3.4340,3.4400,8
2007-04-27,17:15:00,3.4440,3.4440,3.4420,3.4420,3
2007-04-27,17:20:00,3.4400,3.4400,3.4400,3.4400,3
2007-04-27,17:25:00,3.4400,3.4460,3.4395,3.4460,8
2007-04-27,17:35:00,3.4490,3.4490,3.4460,3.4460,6
2007-04-27,17:40:00,3.4460,3.4460,3.4460,3.4460,1
2007-04-27,17:45:00,3.4450,3.4450,3.4395,3.4395,6
2007-04-27,17:50:00,3.4380,3.4380,3.4380,3.4380,2
2007-04-27,17:55:00,3.4425,3.4445,3.4425,3.4445,3
2007-04-27,18:00:00,3.4475,3.4475,3.4475,3.4475,2
2007-04-27,18:05:00,3.4510,3.4510,3.4510,3.4510,1
2007-04-27,18:10:00,3.4490,3.4510,3.4490,3.4510,3
2007-04-27,18:15:00,3.4525,3.4525,3.4520,3.4520,4
2007-04-27,18:20:00,3.4575,3.4600,3.4575,3.4600,2
2007-04-27,18:40:00,3.4600,3.4600,3.4600,3.4600,1
2007-04-27,18:45:00,3.4670,3.4670,3.4670,3.4670,1
2007-04-27,19:05:00,3.4780,3.4780,3.4780,3.4780,1
2007-04-27,19:10:00,3.4880,3.4880,3.4880,3.4880,1
2007-04-27,19:20:00,3.4830,3.4830,3.4790,3.4810,3
2007-04-27,19:30:00,3.4880,3.4955,3.4880,3.4930,9
2007-04-27,19:35:00,3.4950,3.4965,3.4915,3.4915,3
2007-04-27,19:40:00,3.4880,3.4885,3.4880,3.4885,3
2007-04-27,19:45:00,3.4860,3.4860,3.4860,3.4860,1
2007-04-27,19:55:00,3.4820,3.4845,3.4800,3.4800,3
2007-04-27,20:05:00,3.4830,3.4830,3.4825,3.4825,3
2007-04-27,20:20:00,3.4805,3.4815,3.4790,3.4815,4
2007-04-27,20:25:00,3.4875,3.4875,3.4875,3.4875,1
2007-04-27,20:30:00,3.4905,3.4905,3.4620,3.4645,9
2007-04-27,20:35:00,3.4635,3.4655,3.4550,3.4580,24
2007-04-27,20:40:00,3.4625,3.4700,3.4625,3.4695,4
2007-04-27,20:45:00,3.4700,3.4750,3.4700,3.4750,2
2007-04-27,20:50:00,3.4765,3.4800,3.4765,3.4800,5
2007-04-27,20:55:00,3.4820,3.5000,3.4820,3.5000,24
2007-04-27,21:00:00,3.5025,3.5165,3.5010,3.5100,48
2007-04-27,21:05:00,3.5095,3.5100,3.4995,3.4995,21
2007-04-27,21:10:00,3.5010,3.5055,3.5010,3.5055,4
2007-04-27,21:15:00,3.5055,3.5265,3.5035,3.5265,16
2007-04-27,21:20:00,3.5225,3.5245,3.5115,3.5115,15
2007-04-27,21:25:00,3.5115,3.5125,3.5115,3.5125,7
2007-04-27,21:35:00,3.5075,3.5130,3.5075,3.5130,5
2007-04-27,21:40:00,3.5165,3.5200,3.5165,3.5200,4
2007-04-27,21:50:00,3.5110,3.5110,3.5080,3.5080,5
2007-04-27,21:55:00,3.5100,3.5100,3.5060,3.5100,5
2007-04-27,22:00:00,3.5100,3.5160,3.5100,3.5160,4
2007-04-27,22:05:00,3.5060,3.5060,3.5040,3.5050,8
2007-04-27,22:10:00,3.5110,3.5110,3.5100,3.5100,7
2007-04-27,22:15:00,3.5200,3.5265,3.5200,3.5265,2
2007-04-27,22:20:00,3.5215,3.5215,3.5100,3.5210,31
2007-04-27,22:25:00,3.5205,3.5205,3.5200,3.5200,3
2007-04-27,22:30:00,3.5190,3.5195,3.5180,3.5185,4
2007-04-27,22:40:00,3.5100,3.5100,3.5070,3.5100,66
2007-04-27,22:45:00,3.5060,3.5060,3.4990,3.5055,25
2007-04-27,22:50:00,3.5060,3.5070,3.5050,3.5070,7
2007-04-27,22:55:00,3.5060,3.5075,3.5060,3.5075,2
2007-04-27,23:00:00,3.5100,3.5130,3.5080,3.5130,24
2007-04-27,23:05:00,3.5080,3.5090,3.5080,3.5090,3
2007-04-27,23:10:00,3.5090,3.5100,3.5090,3.5100,2
2007-04-27,23:15:00,3.5075,3.5080,3.5055,3.5055,6
2007-04-27,23:20:00,3.5000,3.5005,3.4980,3.4980,9
2007-04-27,23:25:00,3.4975,3.4975,3.4975,3.4975,1
2007-04-27,23:30:00,3.5095,3.5095,3.5095,3.5095,1
2007-04-27,23:35:00,3.5145,3.5150,3.5145,3.5150,6
2007-04-27,23:40:00,3.5145,3.5150,3.5145,3.5150,8
2007-04-27,23:45:00,3.5060,3.5090,3.5060,3.5090,2
2007-04-27,23:50:00,3.5145,3.5150,3.5145,3.5150,2
2007-04-27,23:55:00,3.5140,3.5180,3.5140,3.5180,5
2007-04-28,00:00:00,3.5170,3.5190,3.5170,3.5190,7
2007-04-28,00:05:00,3.5195,3.5200,3.5175,3.5185,10
2007-04-28,00:10:00,3.5175,3.5205,3.5175,3.5205,6
2007-04-28,00:20:00,3.5165,3.5200,3.5165,3.5200,3
2007-04-28,00:25:00,3.5240,3.5275,3.5240,3.5275,4
2007-04-28,00:30:00,3.5275,3.5280,3.5250,3.5280,11
2007-04-28,00:35:00,3.5275,3.5275,3.5275,3.5275,1
2007-04-28,00:40:00,3.5275,3.5275,3.5270,3.5270,2
2007-04-28,00:45:00,3.5280,3.5280,3.5250,3.5250,8
2007-04-28,00:50:00,3.5265,3.5265,3.5250,3.5250,9
2007-04-28,00:55:00,3.5190,3.5230,3.5105,3.5105,19
2007-04-28,01:00:00,3.5185,3.5185,3.5185,3.5185,2
2007-04-28,01:05:00,3.5165,3.5165,3.5135,3.5135,13
2007-04-28,01:10:00,3.5155,3.5155,3.5155,3.5155,1
2007-04-28,01:20:00,3.5215,3.5215,3.5215,3.5215,1
2007-04-28,01:25:00,3.5225,3.5225,3.5190,3.5190,5
2007-04-28,01:30:00,3.5220,3.5220,3.5190,3.5220,3
2007-04-28,01:35:00,3.5220,3.5245,3.5220,3.5240,10
2007-04-28,01:40:00,3.5145,3.5145,3.5145,3.5145,1
2007-04-28,01:45:00,3.5250,3.5250,3.5250,3.5250,2
2007-04-28,01:55:00,3.5300,3.5300,3.5300,3.5300,2
2007-04-28,02:00:00,3.5300,3.5300,3.5300,3.5300,4
2007-04-28,02:10:00,3.5305,3.5305,3.5300,3.5300,3
2007-04-28,02:15:00,3.5310,3.5310,3.5310,3.5310,2
2007-04-28,02:30:00,3.5360,3.5360,3.5360,3.5360,2
2007-04-28,02:45:00,3.5300,3.5300,3.5300,3.5300,7
2007-04-28,02:50:00,3.5310,3.5310,3.5310,3.5310,3
2007-04-28,03:05:00,3.5320,3.5340,3.5320,3.5340,2
2007-04-28,03:15:00,3.5330,3.5330,3.5330,3.5330,1
2007-04-28,03:25:00,3.5300,3.5300,3.5300,3.5300,1
2007-04-28,03:30:00,3.5365,3.5365,3.5365,3.5365,3
2007-04-28,03:40:00,3.5360,3.5365,3.5360,3.5365,4
2007-04-28,04:15:00,3.5305,3.5305,3.5300,3.5300,7
2007-04-28,04:20:00,3.5300,3.5300,3.5300,3.5300,5
2007-04-28,04:25:00,3.5300,3.5300,3.5300,3.5300,11
2007-04-28,04:40:00,3.5360,3.5365,3.5360,3.5365,2
2007-04-28,04:45:00,3.5390,3.5440,3.5390,3.5440,5
2007-04-28,04:50:00,3.5400,3.5400,3.5400,3.5400,1
2007-04-28,05:05:00,3.5430,3.5440,3.5430,3.5440,2
2007-04-30,06:35:00,3.5145,3.5195,3.5145,3.5195,12
2007-04-30,07:00:00,3.5100,3.5100,3.5095,3.5095,2
2007-04-30,07:45:00,3.5090,3.5090,3.5090,3.5090,5
2007-04-30,09:35:00,3.5040,3.5040,3.5040,3.5040,3
2007-04-30,09:40:00,3.5040,3.5040,3.5040,3.5040,1
2007-04-30,09:50:00,3.5040,3.5040,3.5040,3.5040,1
2007-04-30,11:05:00,3.5135,3.5135,3.5135,3.5135,8
2007-04-30,11:35:00,3.5150,3.5150,3.5150,3.5150,1
2007-04-30,12:30:00,3.5260,3.5260,3.5260,3.5260,3
2007-04-30,12:45:00,3.5270,3.5270,3.5270,3.5270,1
2007-04-30,12:55:00,3.5290,3.5290,3.5290,3.5290,1
2007-04-30,13:00:00,3.5270,3.5270,3.5270,3.5270,1
2007-04-30,13:05:00,3.5250,3.5250,3.5250,3.5250,1
2007-04-30,13:40:00,3.5350,3.5350,3.5350,3.5350,1
2007-04-30,14:20:00,3.5335,3.5335,3.5335,3.5335,1
2007-04-30,14:45:00,3.5340,3.5340,3.5335,3.5335,3
2007-04-30,15:00:00,3.5385,3.5385,3.5385,3.5385,1
2007-04-30,15:10:00,3.5315,3.5315,3.5315,3.5315,1
2007-04-30,15:25:00,3.5295,3.5300,3.5295,3.5300,2
2007-04-30,15:50:00,3.5300,3.5300,3.5300,3.5300,1
2007-04-30,16:40:00,3.5360,3.5360,3.5360,3.5360,1
2007-04-30,16:45:00,3.5325,3.5325,3.5325,3.5325,1
2007-04-30,16:55:00,3.5290,3.5290,3.5110,3.5110,4
2007-04-30,17:40:00,3.5200,3.5240,3.5200,3.5240,2
2007-04-30,17:45:00,3.5255,3.5255,3.5255,3.5255,1
2007-04-30,18:10:00,3.5310,3.5310,3.5310,3.5310,1
2007-04-30,18:45:00,3.5325,3.5325,3.5325,3.5325,1
2007-04-30,18:55:00,3.5300,3.5320,3.5300,3.5320,3
2007-04-30,19:10:00,3.5255,3.5255,3.5250,3.5250,2
2007-04-30,19:30:00,3.5280,3.5280,3.5280,3.5280,1
2007-04-30,19:35:00,3.5280,3.5300,3.5280,3.5300,2
2007-04-30,19:40:00,3.5315,3.5315,3.5315,3.5315,1
2007-04-30,19:45:00,3.5345,3.5345,3.5345,3.5345,1
2007-04-30,20:00:00,3.5450,3.5455,3.5450,3.5455,2
2007-04-30,20:05:00,3.5480,3.5490,3.5455,3.5490,4
2007-04-30,20:10:00,3.5490,3.5605,3.5490,3.5550,29
2007-04-30,20:15:00,3.5520,3.5520,3.5520,3.5520,1
2007-04-30,20:20:00,3.5495,3.5495,3.5490,3.5490,2
2007-04-30,20:25:00,3.5510,3.5645,3.5510,3.5645,23
2007-04-30,20:30:00,3.5635,3.5665,3.5615,3.5665,5
2007-04-30,20:35:00,3.5660,3.5665,3.5655,3.5660,6
2007-04-30,20:40:00,3.5665,3.5695,3.5660,3.5670,15
2007-04-30,20:45:00,3.5650,3.5690,3.5650,3.5665,6
2007-04-30,20:50:00,3.5660,3.5660,3.5635,3.5635,3
2007-04-30,20:55:00,3.5595,3.5595,3.5595,3.5595,1
2007-04-30,21:00:00,3.5645,3.5690,3.5645,3.5690,12
2007-04-30,21:05:00,3.5695,3.5695,3.5650,3.5650,5
2007-04-30,21:10:00,3.5650,3.5660,3.5650,3.5660,3
2007-04-30,21:15:00,3.5645,3.5645,3.5640,3.5640,6
2007-04-30,21:20:00,3.5660,3.5730,3.5655,3.5655,8
2007-04-30,21:30:00,3.5600,3.5600,3.5545,3.5545,5
2007-04-30,21:35:00,3.5540,3.5590,3.5515,3.5590,10
2007-04-30,21:40:00,3.5585,3.5590,3.5515,3.5515,20
2007-04-30,21:45:00,3.5500,3.5500,3.5465,3.5465,2
2007-04-30,21:55:00,3.5510,3.5510,3.5510,3.5510,3
2007-04-30,22:00:00,3.5510,3.5510,3.5500,3.5500,3
2007-04-30,22:05:00,3.5515,3.5525,3.5515,3.5520,4
2007-04-30,22:10:00,3.5545,3.5590,3.5545,3.5590,2
2007-04-30,22:15:00,3.5630,3.5635,3.5610,3.5610,9
2007-04-30,22:20:00,3.5580,3.5580,3.5580,3.5580,3
2007-04-30,22:30:00,3.5570,3.5570,3.5570,3.5570,1
2007-04-30,22:35:00,3.5525,3.5540,3.5525,3.5540,2
2007-04-30,22:40:00,3.5520,3.5520,3.5520,3.5520,1
2007-04-30,22:50:00,3.5535,3.5535,3.5535,3.5535,5
2007-04-30,22:55:00,3.5520,3.5520,3.5490,3.5495,10
2007-04-30,23:00:00,3.5615,3.5615,3.5615,3.5615,1
2007-04-30,23:10:00,3.5630,3.5635,3.5630,3.5635,2
2007-04-30,23:15:00,3.5640,3.5640,3.5605,3.5605,2
2007-04-30,23:20:00,3.5620,3.5620,3.5585,3.5595,5
2007-04-30,23:30:00,3.5560,3.5560,3.5550,3.5550,9
2007-04-30,23:35:00,3.5520,3.5520,3.5470,3.5470,5
2007-04-30,23:40:00,3.5550,3.5550,3.5550,3.5550,16
2007-04-30,23:45:00,3.5470,3.5470,3.5320,3.5320,25
2007-04-30,23:50:00,3.5385,3.5385,3.5335,3.5335,8
2007-04-30,23:55:00,3.5285,3.5285,3.5220,3.5220,9
2007-05-01,00:00:00,3.5215,3.5225,3.5200,3.5225,5
2007-05-01,00:05:00,3.5240,3.5240,3.5220,3.5220,2
2007-05-01,00:10:00,3.5270,3.5270,3.5270,3.5270,2
2007-05-01,00:15:00,3.5200,3.5205,3.5200,3.5205,6
2007-05-01,00:20:00,3.5185,3.5185,3.5140,3.5140,6
2007-05-01,00:25:00,3.5185,3.5185,3.5185,3.5185,3
2007-05-01,00:30:00,3.5230,3.5240,3.5225,3.5240,4
2007-05-01,00:35:00,3.5220,3.5220,3.5220,3.5220,2
2007-05-01,00:40:00,3.5330,3.5330,3.5330,3.5330,1
2007-05-01,00:45:00,3.5355,3.5355,3.5335,3.5335,2
2007-05-01,00:50:00,3.5380,3.5380,3.5380,3.5380,1
2007-05-01,00:55:00,3.5375,3.5380,3.5375,3.5380,4
2007-05-01,01:00:00,3.5400,3.5400,3.5400,3.5400,6
2007-05-01,01:05:00,3.5395,3.5395,3.5395,3.5395,1
2007-05-01,01:30:00,3.5415,3.5420,3.5415,3.5420,2
2007-05-01,01:35:00,3.5425,3.5425,3.5415,3.5415,2
2007-05-01,01:40:00,3.5415,3.5415,3.5415,3.5415,1
2007-05-01,01:45:00,3.5425,3.5425,3.5425,3.5425,3
2007-05-01,01:50:00,3.5410,3.5410,3.5410,3.5410,1
2007-05-01,02:15:00,3.5430,3.5450,3.5430,3.5450,4
2007-05-01,02:40:00,3.5390,3.5390,3.5390,3.5390,2
2007-05-01,02:45:00,3.5330,3.5330,3.5330,3.5330,5
2007-05-01,03:00:00,3.5355,3.5355,3.5355,3.5355,4
2007-05-01,03:05:00,3.5355,3.5355,3.5355,3.5355,1
2007-05-01,03:10:00,3.5290,3.5290,3.5290,3.5290,2
2007-05-01,03:20:00,3.5290,3.5290,3.5290,3.5290,3
2007-05-01,04:25:00,3.5250,3.5250,3.5250,3.5250,1
2007-05-01,05:05:00,3.5275,3.5300,3.5275,3.5300,3
2007-05-01,06:15:00,3.5185,3.5185,3.5125,3.5125,5
2007-05-01,06:20:00,3.5120,3.5120,3.5120,3.5120,3
2007-05-01,17:25:00,3.5250,3.5250,3.5250,3.5250,1
2007-05-01,18:35:00,3.5500,3.5500,3.5500,3.5500,1
2007-05-01,18:55:00,3.5555,3.5555,3.5555,3.5555,1
2007-05-01,20:15:00,3.5740,3.5740,3.5740,3.5740,5
2007-05-01,20:20:00,3.5760,3.5760,3.5740,3.5760,3
2007-05-01,20:40:00,3.5710,3.5710,3.5710,3.5710,1
2007-05-01,21:00:00,3.5645,3.5645,3.5645,3.5645,1
2007-05-01,21:10:00,3.5600,3.5600,3.5600,3.5600,1
2007-05-01,21:35:00,3.5540,3.5550,3.5540,3.5550,9
2007-05-01,21:40:00,3.5550,3.5550,3.5550,3.5550,1
2007-05-01,22:00:00,3.5600,3.5600,3.5600,3.5600,1
2007-05-01,22:05:00,3.5680,3.5680,3.5680,3.5680,1
2007-05-01,22:15:00,3.5800,3.5800,3.5800,3.5800,2
2007-05-01,22:55:00,3.5800,3.5800,3.5800,3.5800,4
2007-05-01,23:00:00,3.5800,3.5800,3.5800,3.5800,2
2007-05-01,23:05:00,3.5850,3.6000,3.5845,3.6000,9
2007-05-01,23:10:00,3.6000,3.6000,3.6000,3.6000,7
2007-05-01,23:15:00,3.6050,3.6050,3.6050,3.6050,4
2007-05-01,23:40:00,3.6085,3.6175,3.6085,3.6175,11
2007-05-01,23:45:00,3.6220,3.6220,3.6220,3.6220,2
2007-05-02,00:10:00,3.6240,3.6300,3.6240,3.6300,6
2007-05-02,00:15:00,3.6335,3.6335,3.6335,3.6335,8
2007-05-02,00:20:00,3.6360,3.6360,3.6335,3.6335,3
2007-05-02,00:25:00,3.6335,3.6335,3.6300,3.6300,11
2007-05-02,00:30:00,3.6290,3.6290,3.6280,3.6280,14
2007-05-02,00:40:00,3.6115,3.6115,3.6115,3.6115,10
2007-05-02,00:45:00,3.6120,3.6165,3.6120,3.6165,4
2007-05-02,00:50:00,3.6170,3.6170,3.6170,3.6170,2
2007-05-02,01:00:00,3.6170,3.6170,3.6160,3.6160,28
2007-05-02,01:05:00,3.6090,3.6090,3.6090,3.6090,1
2007-05-02,01:35:00,3.6155,3.6155,3.6155,3.6155,1
2007-05-02,02:15:00,3.6080,3.6100,3.6050,3.6050,7
2007-05-02,03:40:00,3.6050,3.6050,3.6050,3.6050,1
2007-05-02,03:45:00,3.6050,3.6050,3.6050,3.6050,4
2007-05-02,03:55:00,3.6050,3.6050,3.6050,3.6050,1
2007-05-02,15:25:00,3.6350,3.6350,3.6350,3.6350,2
2007-05-02,16:20:00,3.6360,3.6360,3.6360,3.6360,2
2007-05-02,18:20:00,3.6180,3.6180,3.6180,3.6180,1
2007-05-02,19:30:00,3.6090,3.6090,3.6090,3.6090,1
2007-05-02,20:05:00,3.6090,3.6090,3.6090,3.6090,4
2007-05-02,20:10:00,3.6020,3.6020,3.6020,3.6020,1
2007-05-02,21:40:00,3.6330,3.6330,3.6330,3.6330,2
2007-05-02,22:05:00,3.6300,3.6300,3.6300,3.6300,1
2007-05-02,22:20:00,3.6205,3.6205,3.6205,3.6205,1
2007-05-02,23:10:00,3.6060,3.6060,3.6000,3.6000,7
2007-05-02,23:15:00,3.5960,3.5960,3.5865,3.5865,7
2007-05-02,23:25:00,3.5865,3.5870,3.5865,3.5870,7
2007-05-02,23:30:00,3.5800,3.5800,3.5800,3.5800,1
2007-05-03,00:00:00,3.6065,3.6065,3.6065,3.6065,4
2007-05-03,00:40:00,3.6230,3.6265,3.6230,3.6265,3
2007-05-03,01:35:00,3.6285,3.6285,3.6285,3.6285,1
2007-05-03,01:45:00,3.6210,3.6210,3.6210,3.6210,1
2007-05-03,02:20:00,3.6265,3.6265,3.6265,3.6265,1
2007-05-03,02:35:00,3.6210,3.6210,3.6210,3.6210,4
2007-05-03,02:50:00,3.6200,3.6200,3.6200,3.6200,1
2007-05-03,03:20:00,3.6150,3.6150,3.6145,3.6145,3
2007-05-03,04:50:00,3.6195,3.6195,3.6190,3.6190,6
2007-05-03,04:55:00,3.6190,3.6190,3.6190,3.6190,4
2007-05-03,18:30:00,3.6385,3.6385,3.6385,3.6385,3
2007-05-03,18:35:00,3.6355,3.6355,3.6355,3.6355,1
2007-05-03,20:15:00,3.6245,3.6245,3.6245,3.6245,1
2007-05-03,20:25:00,3.6305,3.6305,3.6305,3.6305,5
2007-05-03,20:35:00,3.6275,3.6275,3.6275,3.6275,1
2007-05-03,21:05:00,3.6330,3.6330,3.6330,3.6330,1
2007-05-03,21:50:00,3.6335,3.6335,3.6335,3.6335,2
2007-05-03,22:20:00,3.6360,3.6380,3.6300,3.6300,3
2007-05-03,23:10:00,3.6430,3.6430,3.6430,3.6430,3
2007-05-03,23:15:00,3.6500,3.6520,3.6500,3.6520,2
2007-05-03,23:25:00,3.6850,3.6870,3.6850,3.6870,3
2007-05-03,23:30:00,3.7000,3.7000,3.6935,3.6975,20
2007-05-03,23:35:00,3.6955,3.7100,3.6950,3.7100,10
2007-05-03,23:40:00,3.7030,3.7250,3.7030,3.7210,15
2007-05-03,23:45:00,3.7200,3.7215,3.7200,3.7200,5
2007-05-03,23:50:00,3.7200,3.7220,3.7200,3.7220,3
2007-05-03,23:55:00,3.7210,3.7210,3.7210,3.7210,1
2007-05-04,00:05:00,3.7195,3.7195,3.7195,3.7195,1
2007-05-04,00:15:00,3.7170,3.7170,3.7170,3.7170,1
2007-05-04,00:40:00,3.7145,3.7155,3.7145,3.7155,2
2007-05-04,00:45:00,3.7155,3.7155,3.7155,3.7155,1
2007-05-04,00:50:00,3.7180,3.7180,3.7180,3.7180,1
2007-05-04,00:55:00,3.7180,3.7180,3.7150,3.7150,3
2007-05-04,01:00:00,3.7130,3.7130,3.7130,3.7130,1
2007-05-04,01:10:00,3.7095,3.7095,3.7090,3.7090,2
2007-05-04,01:15:00,3.7080,3.7080,3.7080,3.7080,1
2007-05-04,01:40:00,3.7120,3.7120,3.7120,3.7120,1
2007-05-04,02:30:00,3.7155,3.7155,3.7155,3.7155,3
2007-05-04,02:35:00,3.7105,3.7105,3.7105,3.7105,3
2007-05-04,02:45:00,3.7100,3.7100,3.7100,3.7100,2
2007-05-04,04:45:00,3.7120,3.7120,3.7120,3.7120,2
2007-05-04,07:25:00,3.7120,3.7120,3.7120,3.7120,3
2007-05-04,10:10:00,3.7080,3.7080,3.7080,3.7080,1
2007-05-04,12:55:00,3.7135,3.7135,3.7135,3.7135,3
2007-05-04,16:55:00,3.7010,3.7010,3.7010,3.7010,1
2007-05-04,20:10:00,3.7400,3.7400,3.7400,3.7400,2
2007-05-04,20:35:00,3.7110,3.7110,3.7110,3.7110,1
2007-05-04,20:40:00,3.7185,3.7185,3.7185,3.7185,3
2007-05-04,20:55:00,3.7305,3.7305,3.7305,3.7305,1
2007-05-04,21:25:00,3.7595,3.7600,3.7595,3.7600,15
2007-05-04,21:40:00,3.7510,3.7510,3.7510,3.7510,1
2007-05-04,21:45:00,3.7505,3.7505,3.7505,3.7505,1
2007-05-04,21:50:00,3.7505,3.7505,3.7505,3.7505,2
2007-05-04,22:10:00,3.7500,3.7500,3.7500,3.7500,2
2007-05-04,22:25:00,3.7790,3.7790,3.7790,3.7790,1
2007-05-04,22:35:00,3.7840,3.7865,3.7840,3.7855,7
2007-05-04,22:40:00,3.7785,3.7815,3.7785,3.7815,2
2007-05-04,22:45:00,3.7830,3.7830,3.7830,3.7830,1
2007-05-04,22:55:00,3.7885,3.7905,3.7885,3.7900,8
2007-05-04,23:00:00,3.7900,3.7925,3.7900,3.7925,6
2007-05-04,23:05:00,3.7900,3.7900,3.7900,3.7900,1
2007-05-04,23:10:00,3.7875,3.7875,3.7845,3.7845,2
2007-05-04,23:15:00,3.7770,3.7770,3.7770,3.7770,1
2007-05-04,23:20:00,3.7705,3.7705,3.7685,3.7685,3
2007-05-04,23:25:00,3.7760,3.7770,3.7760,3.7770,2
2007-05-04,23:40:00,3.7740,3.7800,3.7740,3.7800,3
2007-05-04,23:45:00,3.7815,3.7815,3.7805,3.7805,3
2007-05-04,23:50:00,3.7950,3.7950,3.7950,3.7950,1
2007-05-04,23:55:00,3.7915,3.7915,3.7915,3.7915,1
2007-05-05,00:00:00,3.7900,3.7900,3.7830,3.7830,4
2007-05-05,00:10:00,3.7830,3.7835,3.7830,3.7835,2
2007-05-05,00:20:00,3.7800,3.7800,3.7800,3.7800,4
2007-05-05,00:50:00,3.7600,3.7600,3.7575,3.7575,6
2007-05-05,01:00:00,3.7475,3.7475,3.7475,3.7475,2
2007-05-05,01:15:00,3.7485,3.7485,3.7485,3.7485,2
2007-05-05,01:35:00,3.7505,3.7505,3.7505,3.7505,1
2007-05-05,02:15:00,3.7480,3.7480,3.7480,3.7480,2
2007-05-05,03:50:00,3.7470,3.7470,3.7470,3.7470,1
2007-05-05,04:05:00,3.7400,3.7400,3.7400,3.7400,1
2007-05-05,04:10:00,3.7385,3.7385,3.7325,3.7325,9
2007-05-07,14:25:00,3.7500,3.7500,3.7500,3.7500,4
2007-05-07,20:10:00,3.7465,3.7465,3.7465,3.7465,1
2007-05-07,21:05:00,3.7250,3.7250,3.7240,3.7240,3
2007-05-07,21:20:00,3.7200,3.7200,3.7200,3.7200,3
2007-05-07,21:35:00,3.7200,3.7200,3.7200,3.7200,1
2007-05-07,22:05:00,3.7150,3.7150,3.7150,3.7150,2
2007-05-07,22:10:00,3.7080,3.7080,3.7050,3.7050,6
2007-05-07,22:15:00,3.7120,3.7120,3.7120,3.7120,9
2007-05-07,22:20:00,3.7050,3.7050,3.7050,3.7050,1
2007-05-07,23:15:00,3.7080,3.7080,3.7080,3.7080,1
2007-05-08,00:05:00,3.7140,3.7140,3.7130,3.7130,2
2007-05-08,01:25:00,3.7105,3.7105,3.7105,3.7105,1
2007-05-08,01:30:00,3.7105,3.7105,3.7105,3.7105,1
2007-05-08,04:10:00,3.7100,3.7100,3.7100,3.7100,1
2007-05-08,04:15:00,3.7105,3.7105,3.7105,3.7105,1
2007-05-08,09:05:00,3.7290,3.7290,3.7290,3.7290,8
2007-05-08,09:10:00,3.7290,3.7290,3.7290,3.7290,3
2007-05-08,09:40:00,3.7350,3.7350,3.7350,3.7350,10
2007-05-08,20:45:00,3.7035,3.7040,3.7035,3.7040,2
2007-05-08,20:50:00,3.7045,3.7050,3.7045,3.7050,10
2007-05-08,20:55:00,3.6990,3.6990,3.6965,3.6965,10
2007-05-08,21:10:00,3.7025,3.7025,3.7025,3.7025,8
2007-05-08,21:20:00,3.7050,3.7050,3.7050,3.7050,6
2007-05-08,21:55:00,3.7180,3.7180,3.7180,3.7180,1
2007-05-08,22:20:00,3.7095,3.7095,3.7095,3.7095,2
2007-05-08,22:30:00,3.7145,3.7145,3.7095,3.7095,4
2007-05-08,22:55:00,3.7205,3.7205,3.7205,3.7205,1
2007-05-08,23:10:00,3.7205,3.7205,3.7205,3.7205,1
2007-05-09,00:40:00,3.7175,3.7175,3.7175,3.7175,2
2007-05-09,01:30:00,3.7155,3.7155,3.7155,3.7155,1
2007-05-09,01:40:00,3.7180,3.7180,3.7180,3.7180,1
2007-05-09,02:25:00,3.7080,3.7090,3.7080,3.7090,2
2007-05-09,02:45:00,3.7145,3.7145,3.7145,3.7145,1
2007-05-09,02:55:00,3.7145,3.7145,3.7145,3.7145,1
2007-05-09,04:30:00,3.7200,3.7210,3.7200,3.7210,2
2007-05-09,13:40:00,3.7000,3.7000,3.7000,3.7000,2
2007-05-09,20:35:00,3.6970,3.6980,3.6970,3.6980,20
2007-05-09,20:40:00,3.6800,3.6800,3.6800,3.6800,41
2007-05-09,20:50:00,3.6890,3.6895,3.6890,3.6895,2
2007-05-09,21:10:00,3.6700,3.6700,3.6700,3.6700,4
2007-05-09,21:20:00,3.6555,3.6555,3.6550,3.6550,2
2007-05-09,21:45:00,3.6670,3.6675,3.6660,3.6675,19
2007-05-09,22:45:00,3.6850,3.6850,3.6850,3.6850,1
2007-05-09,23:00:00,3.6715,3.6715,3.6715,3.6715,1
2007-05-09,23:15:00,3.6700,3.6700,3.6700,3.6700,6
2007-05-09,23:35:00,3.6530,3.6530,3.6500,3.6500,9
2007-05-09,23:40:00,3.6440,3.6450,3.6440,3.6450,24
2007-05-09,23:45:00,3.6380,3.6380,3.6380,3.6380,3
2007-05-09,23:55:00,3.6570,3.6580,3.6570,3.6580,5
2007-05-10,00:00:00,3.6580,3.6580,3.6580,3.6580,5
2007-05-10,00:20:00,3.6595,3.6595,3.6550,3.6550,10
2007-05-10,00:25:00,3.6550,3.6560,3.6550,3.6560,8
2007-05-10,00:30:00,3.6570,3.6600,3.6570,3.6600,6
2007-05-10,01:30:00,3.6655,3.6655,3.6655,3.6655,1
2007-05-10,01:35:00,3.6755,3.6755,3.6755,3.6755,1
2007-05-10,02:15:00,3.6575,3.6575,3.6575,3.6575,1
2007-05-10,02:30:00,3.6645,3.6650,3.6570,3.6650,3
2007-05-10,03:15:00,3.6625,3.6625,3.6625,3.6625,1
2007-05-10,20:00:00,3.6220,3.6220,3.6220,3.6220,2
2007-05-10,20:15:00,3.6100,3.6100,3.6100,3.6100,2
2007-05-10,20:20:00,3.6050,3.6050,3.6050,3.6050,2
2007-05-10,20:25:00,3.5950,3.5950,3.5950,3.5950,4
2007-05-10,20:30:00,3.5930,3.5930,3.5930,3.5930,1
2007-05-10,20:35:00,3.5900,3.5900,3.5800,3.5800,41
2007-05-10,20:40:00,3.5860,3.5860,3.5860,3.5860,1
2007-05-10,20:45:00,3.5985,3.5985,3.5985,3.5985,2
2007-05-10,21:30:00,3.6075,3.6085,3.6075,3.6085,2
2007-05-10,21:35:00,3.6025,3.6025,3.6025,3.6025,1
2007-05-10,21:45:00,3.6065,3.6065,3.6065,3.6065,1
2007-05-10,23:00:00,3.6000,3.6000,3.6000,3.6000,3
2007-05-10,23:30:00,3.5850,3.5850,3.5850,3.5850,1
2007-05-10,23:40:00,3.5790,3.5815,3.5775,3.5815,32
2007-05-11,00:25:00,3.5800,3.5800,3.5800,3.5800,5
2007-05-11,00:45:00,3.5675,3.5675,3.5675,3.5675,1
2007-05-11,01:25:00,3.5640,3.5640,3.5640,3.5640,2
2007-05-11,01:30:00,3.5640,3.5640,3.5640,3.5640,1
2007-05-11,01:45:00,3.5680,3.5690,3.5680,3.5690,2
2007-05-11,02:05:00,3.5770,3.5770,3.5770,3.5770,2
2007-05-11,02:10:00,3.5735,3.5735,3.5700,3.5700,6
2007-05-11,02:15:00,3.5775,3.5775,3.5775,3.5775,1
2007-05-11,02:20:00,3.5780,3.5780,3.5780,3.5780,4
2007-05-11,02:25:00,3.5750,3.5780,3.5750,3.5780,7
2007-05-11,02:30:00,3.5735,3.5755,3.5700,3.5755,7
2007-05-11,02:40:00,3.5685,3.5735,3.5685,3.5735,3
2007-05-11,02:45:00,3.5735,3.5735,3.5700,3.5700,4
2007-05-11,02:50:00,3.5695,3.5700,3.5695,3.5700,3
2007-05-11,02:55:00,3.5695,3.5695,3.5695,3.5695,1
2007-05-11,03:00:00,3.5695,3.5750,3.5695,3.5750,3
2007-05-11,03:05:00,3.5750,3.5750,3.5750,3.5750,2
2007-05-11,03:10:00,3.5695,3.5695,3.5690,3.5690,2
2007-05-11,03:15:00,3.5715,3.5735,3.5715,3.5735,6
2007-05-11,03:20:00,3.5685,3.5685,3.5685,3.5685,1
2007-05-11,03:25:00,3.5685,3.5685,3.5685,3.5685,1
2007-05-11,03:30:00,3.5685,3.5685,3.5685,3.5685,4
2007-05-11,03:35:00,3.5705,3.5705,3.5705,3.5705,1
2007-05-11,03:40:00,3.5705,3.5705,3.5705,3.5705,2
2007-05-11,03:55:00,3.5680,3.5680,3.5680,3.5680,1
2007-05-11,04:05:00,3.5735,3.5750,3.5735,3.5750,3
2007-05-11,04:10:00,3.5685,3.5685,3.5685,3.5685,1
2007-05-11,04:25:00,3.5680,3.5680,3.5680,3.5680,2
2007-05-11,04:30:00,3.5680,3.5680,3.5680,3.5680,2
2007-05-11,04:35:00,3.5700,3.5700,3.5655,3.5655,6
2007-05-11,04:40:00,3.5655,3.5655,3.5655,3.5655,5
2007-05-11,04:45:00,3.5655,3.5700,3.5655,3.5700,4
2007-05-11,04:55:00,3.5655,3.5655,3.5645,3.5645,5
2007-05-11,05:00:00,3.5665,3.5665,3.5665,3.5665,1
2007-05-11,06:00:00,3.5665,3.5665,3.5665,3.5665,2
2007-05-11,06:10:00,3.5630,3.5650,3.5630,3.5650,2
2007-05-11,06:25:00,3.5650,3.5650,3.5650,3.5650,2
2007-05-11,06:30:00,3.5670,3.5670,3.5670,3.5670,6
2007-05-11,06:45:00,3.5670,3.5670,3.5670,3.5670,5
2007-05-11,06:55:00,3.5670,3.5670,3.5670,3.5670,1
2007-05-11,07:10:00,3.5670,3.5670,3.5670,3.5670,1
2007-05-11,07:25:00,3.5665,3.5665,3.5665,3.5665,5
2007-05-11,08:00:00,3.5650,3.5650,3.5380,3.5475,52
2007-05-11,08:05:00,3.5540,3.5540,3.5540,3.5540,3
2007-05-11,08:30:00,3.5550,3.5550,3.5550,3.5550,1
2007-05-11,08:40:00,3.5650,3.5670,3.5650,3.5650,6
2007-05-11,08:45:00,3.5650,3.5650,3.5625,3.5625,5
2007-05-11,08:50:00,3.5650,3.5670,3.5620,3.5670,8
2007-05-11,09:00:00,3.5600,3.5600,3.5600,3.5600,3
2007-05-11,09:05:00,3.5650,3.5670,3.5650,3.5670,2
2007-05-11,09:10:00,3.5700,3.5710,3.5700,3.5710,2
2007-05-11,09:15:00,3.5700,3.5715,3.5700,3.5715,4
2007-05-11,09:20:00,3.5715,3.5715,3.5715,3.5715,1
2007-05-11,09:30:00,3.5725,3.5725,3.5725,3.5725,10
2007-05-11,09:35:00,3.5750,3.5750,3.5725,3.5725,2
2007-05-11,09:55:00,3.5725,3.5770,3.5725,3.5770,10
2007-05-11,10:20:00,3.5725,3.5800,3.5725,3.5770,8
2007-05-11,10:45:00,3.5750,3.5750,3.5650,3.5650,2
2007-05-11,10:50:00,3.5650,3.5650,3.5650,3.5650,2
2007-05-11,10:55:00,3.5655,3.5715,3.5655,3.5715,2
2007-05-11,12:25:00,3.5690,3.5700,3.5690,3.5700,2
2007-05-11,12:35:00,3.5685,3.5695,3.5685,3.5695,2
2007-05-11,12:40:00,3.5695,3.5695,3.5695,3.5695,1
2007-05-11,13:00:00,3.5655,3.5655,3.5655,3.5655,1
2007-05-11,13:10:00,3.5605,3.5605,3.5605,3.5605,1
2007-05-11,13:20:00,3.5655,3.5655,3.5655,3.5655,2
2007-05-11,13:45:00,3.5650,3.5655,3.5640,3.5640,3
2007-05-11,13:50:00,3.5650,3.5665,3.5625,3.5625,6
2007-05-11,13:55:00,3.5610,3.5610,3.5600,3.5600,6
2007-05-11,14:00:00,3.5600,3.5610,3.5600,3.5600,6
2007-05-11,14:05:00,3.5610,3.5620,3.5610,3.5620,4
2007-05-11,14:10:00,3.5610,3.5620,3.5610,3.5620,3
2007-05-11,14:15:00,3.5640,3.5660,3.5640,3.5660,6
2007-05-11,14:20:00,3.5635,3.5635,3.5635,3.5635,1
2007-05-11,14:25:00,3.5625,3.5650,3.5625,3.5650,8
2007-05-11,14:30:00,3.5650,3.5680,3.5635,3.5635,8
2007-05-11,14:40:00,3.5645,3.5650,3.5645,3.5650,3
2007-05-11,14:45:00,3.5580,3.5605,3.5575,3.5575,12
2007-05-11,14:50:00,3.5575,3.5575,3.5505,3.5505,18
2007-05-11,14:55:00,3.5505,3.5510,3.5425,3.5450,46
2007-05-11,15:00:00,3.5455,3.5500,3.5440,3.5450,34
2007-05-11,15:05:00,3.5485,3.5500,3.5400,3.5400,17
2007-05-11,15:10:00,3.5400,3.5415,3.5325,3.5325,42
2007-05-11,15:15:00,3.5335,3.5400,3.5335,3.5400,34
2007-05-11,15:20:00,3.5425,3.5495,3.5420,3.5495,23
2007-05-11,15:25:00,3.5475,3.5475,3.5460,3.5460,8
2007-05-11,15:30:00,3.5460,3.5485,3.5410,3.5415,13
2007-05-11,15:35:00,3.5500,3.5500,3.5500,3.5500,1
2007-05-11,15:40:00,3.5500,3.5580,3.5500,3.5580,27
2007-05-11,15:45:00,3.5575,3.5655,3.5540,3.5540,39
2007-05-11,15:50:00,3.5540,3.5560,3.5540,3.5550,11
2007-05-11,15:55:00,3.5550,3.5550,3.5505,3.5540,5
2007-05-11,16:00:00,3.5550,3.5580,3.5520,3.5580,13
2007-05-11,16:05:00,3.5555,3.5555,3.5530,3.5535,7
2007-05-11,16:10:00,3.5515,3.5525,3.5480,3.5485,8
2007-05-11,16:15:00,3.5480,3.5525,3.5480,3.5520,13
2007-05-11,16:20:00,3.5500,3.5500,3.5500,3.5500,1
2007-05-11,16:30:00,3.5505,3.5515,3.5505,3.5515,3
2007-05-11,16:35:00,3.5495,3.5495,3.5490,3.5490,2
2007-05-11,16:45:00,3.5490,3.5500,3.5490,3.5500,2
2007-05-11,16:50:00,3.5480,3.5480,3.5480,3.5480,2
2007-05-11,16:55:00,3.5490,3.5500,3.5490,3.5500,4
2007-05-11,17:00:00,3.5490,3.5490,3.5460,3.5460,3
2007-05-11,17:05:00,3.5440,3.5440,3.5400,3.5400,20
2007-05-11,17:20:00,3.5430,3.5430,3.5430,3.5430,1
2007-05-11,17:25:00,3.5440,3.5440,3.5440,3.5440,1
2007-05-11,17:30:00,3.5425,3.5455,3.5425,3.5455,7
2007-05-11,17:35:00,3.5450,3.5470,3.5450,3.5470,12
2007-05-11,17:40:00,3.5470,3.5480,3.5470,3.5475,7
2007-05-11,17:45:00,3.5470,3.5470,3.5455,3.5455,3
2007-05-11,17:50:00,3.5460,3.5495,3.5460,3.5495,18
2007-05-11,17:55:00,3.5470,3.5470,3.5470,3.5470,2
2007-05-11,18:00:00,3.5490,3.5500,3.5490,3.5500,13
2007-05-11,18:05:00,3.5485,3.5485,3.5440,3.5440,11
2007-05-11,18:10:00,3.5440,3.5450,3.5385,3.5385,22
2007-05-11,18:15:00,3.5415,3.5415,3.5360,3.5360,4
2007-05-11,18:20:00,3.5360,3.5360,3.5360,3.5360,2
2007-05-11,18:25:00,3.5360,3.5360,3.5310,3.5310,71
2007-05-11,18:30:00,3.5300,3.5320,3.5265,3.5305,30
2007-05-11,18:35:00,3.5310,3.5350,3.5310,3.5350,8
2007-05-11,18:45:00,3.5370,3.5400,3.5360,3.5400,14
2007-05-11,18:50:00,3.5400,3.5450,3.5400,3.5440,16
2007-05-11,18:55:00,3.5445,3.5500,3.5445,3.5480,25
2007-05-11,19:00:00,3.5465,3.5500,3.5420,3.5500,75
2007-05-11,19:05:00,3.5500,3.5610,3.5500,3.5550,52
2007-05-11,19:10:00,3.5545,3.5550,3.5510,3.5550,32
2007-05-11,19:15:00,3.5565,3.5640,3.5565,3.5640,27
2007-05-11,19:20:00,3.5650,3.5700,3.5590,3.5590,38
2007-05-11,19:25:00,3.5605,3.5615,3.5550,3.5600,38
2007-05-11,19:30:00,3.5585,3.5585,3.5535,3.5550,20
2007-05-11,19:35:00,3.5550,3.5625,3.5550,3.5625,40
2007-05-11,19:40:00,3.5640,3.5660,3.5620,3.5650,26
2007-05-11,19:45:00,3.5650,3.5650,3.5625,3.5640,24
2007-05-11,19:50:00,3.5625,3.5650,3.5615,3.5615,11
2007-05-11,19:55:00,3.5620,3.5620,3.5605,3.5610,12
2007-05-11,20:00:00,3.5630,3.5750,3.5630,3.5750,62
2007-05-11,20:05:00,3.5770,3.5845,3.5730,3.5760,117
2007-05-11,20:10:00,3.5760,3.5825,3.5740,3.5825,105
2007-05-11,20:15:00,3.5845,3.5870,3.5825,3.5845,73
2007-05-11,20:20:00,3.5835,3.5845,3.5800,3.5800,54
2007-05-11,20:25:00,3.5800,3.5840,3.5760,3.5800,74
2007-05-11,20:30:00,3.5820,3.5840,3.5805,3.5815,26
2007-05-11,20:35:00,3.5825,3.5935,3.5815,3.5930,133
2007-05-11,20:40:00,3.5905,3.5975,3.5905,3.5960,222
2007-05-11,20:45:00,3.5935,3.5990,3.5915,3.5975,84
2007-05-11,20:50:00,3.5985,3.5990,3.5900,3.5925,50
2007-05-11,20:55:00,3.5945,3.6025,3.5945,3.5955,114
2007-05-11,21:00:00,3.5975,3.5980,3.5945,3.5980,31
2007-05-11,21:05:00,3.5985,3.6075,3.5980,3.6075,154
2007-05-11,21:10:00,3.6075,3.6080,3.6005,3.6005,91
2007-05-11,21:15:00,3.6005,3.6010,3.5970,3.5990,61
2007-05-11,21:20:00,3.6000,3.6000,3.5950,3.5955,76
2007-05-11,21:25:00,3.5960,3.5970,3.5840,3.5845,141
2007-05-11,21:30:00,3.5890,3.5990,3.5855,3.5935,78
2007-05-11,21:35:00,3.5980,3.5995,3.5905,3.5905,56
2007-05-11,21:40:00,3.5905,3.5920,3.5875,3.5915,49
2007-05-11,21:45:00,3.5920,3.5920,3.5875,3.5895,155
2007-05-11,21:50:00,3.5900,3.5920,3.5865,3.5880,50
2007-05-11,21:55:00,3.5880,3.5900,3.5815,3.5835,47
2007-05-11,22:00:00,3.5830,3.5915,3.5825,3.5895,31
2007-05-11,22:05:00,3.5930,3.6090,3.5895,3.6005,103
2007-05-11,22:10:00,3.6010,3.6140,3.6005,3.6140,246
2007-05-11,22:15:00,3.6140,3.6240,3.6140,3.6180,319
2007-05-11,22:20:00,3.6170,3.6180,3.6150,3.6150,31
2007-05-11,22:25:00,3.6150,3.6250,3.6125,3.6250,100
2007-05-11,22:30:00,3.6250,3.6290,3.6210,3.6250,206
2007-05-11,22:35:00,3.6245,3.6250,3.6160,3.6160,64
2007-05-11,22:40:00,3.6155,3.6175,3.6130,3.6150,84
2007-05-11,22:45:00,3.6150,3.6160,3.6040,3.6070,143
2007-05-11,22:50:00,3.6105,3.6170,3.6100,3.6135,50
2007-05-11,22:55:00,3.6150,3.6190,3.6130,3.6135,46
2007-05-11,23:00:00,3.6130,3.6165,3.6120,3.6160,46
2007-05-11,23:05:00,3.6145,3.6200,3.6100,3.6200,79
2007-05-11,23:10:00,3.6220,3.6300,3.6180,3.6295,168
2007-05-11,23:15:00,3.6300,3.6365,3.6250,3.6260,212
2007-05-11,23:20:00,3.6265,3.6270,3.6220,3.6230,74
2007-05-11,23:25:00,3.6220,3.6280,3.6220,3.6240,51
2007-05-11,23:30:00,3.6250,3.6250,3.6155,3.6200,97
2007-05-11,23:35:00,3.6200,3.6240,3.6150,3.6230,76
2007-05-11,23:40:00,3.6230,3.6230,3.6015,3.6030,332
2007-05-11,23:45:00,3.6025,3.6060,3.5975,3.6025,202
2007-05-11,23:50:00,3.6040,3.6060,3.5965,3.6000,175
2007-05-11,23:55:00,3.6000,3.6005,3.5950,3.6005,68
2007-05-12,00:00:00,3.6010,3.6040,3.5980,3.6040,70
2007-05-12,00:05:00,3.6045,3.6065,3.6000,3.6030,31
2007-05-12,00:10:00,3.6050,3.6050,3.6000,3.6035,33
2007-05-12,00:15:00,3.6010,3.6010,3.5935,3.5950,20
2007-05-12,00:20:00,3.5950,3.5950,3.5850,3.5900,200
2007-05-12,00:25:00,3.5905,3.5920,3.5895,3.5895,43
2007-05-12,00:30:00,3.5895,3.5950,3.5895,3.5950,26
2007-05-12,00:35:00,3.5955,3.5955,3.5935,3.5950,15
2007-05-12,00:40:00,3.5955,3.5975,3.5945,3.5975,39
2007-05-12,00:45:00,3.5960,3.5990,3.5950,3.5965,15
2007-05-12,00:50:00,3.5970,3.6035,3.5970,3.6030,45
2007-05-12,00:55:00,3.6030,3.6055,3.6015,3.6030,176
2007-05-12,01:00:00,3.6015,3.6040,3.6015,3.6030,29
2007-05-12,01:05:00,3.6030,3.6030,3.6020,3.6020,5
2007-05-12,01:10:00,3.6020,3.6030,3.6015,3.6015,18
2007-05-12,01:15:00,3.6035,3.6050,3.6020,3.6020,13
2007-05-12,01:20:00,3.6040,3.6050,3.6025,3.6040,8
2007-05-12,01:25:00,3.6050,3.6050,3.6040,3.6050,7
2007-05-12,01:30:00,3.6050,3.6065,3.6040,3.6065,12
2007-05-12,01:35:00,3.6065,3.6080,3.6050,3.6050,13
2007-05-12,01:40:00,3.6050,3.6050,3.6015,3.6015,13
2007-05-12,01:45:00,3.6065,3.6070,3.6060,3.6070,6
2007-05-12,01:50:00,3.6065,3.6070,3.6050,3.6050,7
2007-05-12,01:55:00,3.6045,3.6065,3.6045,3.6060,9
2007-05-12,02:00:00,3.6060,3.6070,3.6060,3.6065,10
2007-05-12,02:05:00,3.6065,3.6070,3.6065,3.6070,5
2007-05-12,02:15:00,3.6070,3.6085,3.6070,3.6085,4
2007-05-12,02:20:00,3.6085,3.6085,3.6070,3.6085,6
2007-05-12,02:25:00,3.6095,3.6100,3.6095,3.6100,7
2007-05-12,02:35:00,3.6125,3.6125,3.6125,3.6125,3
2007-05-12,02:50:00,3.6115,3.6125,3.6115,3.6125,6
2007-05-12,02:55:00,3.6085,3.6125,3.6085,3.6125,2
2007-05-12,03:00:00,3.6115,3.6115,3.6115,3.6115,1
2007-05-12,03:05:00,3.6075,3.6075,3.6075,3.6075,1
2007-05-12,03:25:00,3.6085,3.6085,3.6075,3.6075,3
2007-05-12,03:30:00,3.6070,3.6115,3.6070,3.6070,3
2007-05-12,03:35:00,3.6045,3.6045,3.6030,3.6030,4
2007-05-12,03:45:00,3.6070,3.6080,3.6070,3.6080,2
2007-05-12,03:50:00,3.6115,3.6115,3.6115,3.6115,1
2007-05-12,03:55:00,3.6120,3.6125,3.6120,3.6125,3
2007-05-12,04:05:00,3.6115,3.6115,3.6115,3.6115,1
2007-05-12,04:10:00,3.6125,3.6125,3.6125,3.6125,4
2007-05-12,04:20:00,3.6115,3.6115,3.6115,3.6115,3
2007-05-12,04:35:00,3.6065,3.6065,3.6060,3.6060,2
2007-05-12,04:45:00,3.6050,3.6050,3.6005,3.6005,10
2007-05-12,04:55:00,3.6070,3.6070,3.5990,3.5990,3
2007-05-12,05:00:00,3.6095,3.6095,3.6095,3.6095,1
2007-05-14,06:00:00,3.5905,3.5905,3.5850,3.5875,9
2007-05-14,06:05:00,3.5875,3.5875,3.5805,3.5805,2
2007-05-14,06:10:00,3.5920,3.5920,3.5920,3.5920,1
2007-05-14,06:55:00,3.5920,3.5920,3.5920,3.5920,1
2007-05-14,07:00:00,3.5900,3.5900,3.5900,3.5900,1
2007-05-14,07:20:00,3.5910,3.5970,3.5910,3.5970,2
2007-05-14,07:55:00,3.5960,3.5960,3.5960,3.5960,1
2007-05-14,08:00:00,3.5950,3.5950,3.5910,3.5910,2
2007-05-14,08:30:00,3.5920,3.5920,3.5920,3.5920,1
2007-05-14,08:35:00,3.5955,3.5955,3.5955,3.5955,1
2007-05-14,09:10:00,3.5930,3.5930,3.5900,3.5900,8
2007-05-14,09:15:00,3.5855,3.5855,3.5855,3.5855,1
2007-05-14,09:20:00,3.5850,3.5850,3.5850,3.5850,6
2007-05-14,09:25:00,3.5860,3.5860,3.5860,3.5860,1
2007-05-14,09:50:00,3.5920,3.5920,3.5920,3.5920,1
2007-05-14,10:35:00,3.5905,3.5905,3.5905,3.5905,1
2007-05-14,11:00:00,3.6000,3.6000,3.6000,3.6000,1
2007-05-14,11:05:00,3.5990,3.5990,3.5990,3.5990,1
2007-05-14,11:10:00,3.5950,3.5995,3.5950,3.5995,8
2007-05-14,11:20:00,3.5905,3.5905,3.5905,3.5905,1
2007-05-14,11:25:00,3.5910,3.5910,3.5910,3.5910,1
2007-05-14,11:30:00,3.5905,3.5905,3.5905,3.5905,1
2007-05-14,12:15:00,3.5900,3.5900,3.5900,3.5900,1
2007-05-14,12:20:00,3.5885,3.5885,3.5815,3.5815,2
2007-05-14,12:25:00,3.5900,3.5900,3.5900,3.5900,1
2007-05-14,12:30:00,3.5930,3.6015,3.5930,3.6000,9
2007-05-14,12:35:00,3.6005,3.6005,3.5985,3.5985,6
2007-05-14,12:40:00,3.5990,3.5990,3.5990,3.5990,1
2007-05-14,12:45:00,3.6000,3.6045,3.6000,3.6045,2
2007-05-14,12:50:00,3.6045,3.6085,3.6025,3.6085,6
2007-05-14,12:55:00,3.6050,3.6050,3.6050,3.6050,10
2007-05-14,13:00:00,3.6050,3.6050,3.6050,3.6050,1
2007-05-14,13:05:00,3.6050,3.6050,3.6050,3.6050,1
2007-05-14,13:10:00,3.6025,3.6025,3.6020,3.6020,4
2007-05-14,13:15:00,3.6030,3.6030,3.6025,3.6025,2
2007-05-14,13:25:00,3.6050,3.6050,3.6025,3.6025,4
2007-05-14,13:30:00,3.6045,3.6065,3.6030,3.6065,4
2007-05-14,13:40:00,3.6045,3.6045,3.6040,3.6040,13
2007-05-14,13:45:00,3.6025,3.6025,3.6005,3.6005,6
2007-05-14,13:50:00,3.5990,3.5990,3.5985,3.5990,3
2007-05-14,13:55:00,3.5990,3.5990,3.5970,3.5970,11
2007-05-14,14:00:00,3.5945,3.5950,3.5935,3.5950,7
2007-05-14,14:05:00,3.5930,3.5940,3.5915,3.5940,10
2007-05-14,14:10:00,3.5925,3.5950,3.5920,3.5925,16
2007-05-14,14:15:00,3.5900,3.5915,3.5890,3.5915,10
2007-05-14,14:20:00,3.5910,3.5910,3.5900,3.5900,6
2007-05-14,14:25:00,3.5880,3.5880,3.5800,3.5800,33
2007-05-14,14:30:00,3.5800,3.5880,3.5800,3.5865,41
2007-05-14,14:35:00,3.5880,3.5880,3.5880,3.5880,2
2007-05-14,14:40:00,3.5850,3.5850,3.5850,3.5850,1
2007-05-14,14:45:00,3.5845,3.5845,3.5825,3.5830,15
2007-05-14,14:50:00,3.5830,3.5830,3.5805,3.5805,18
2007-05-14,14:55:00,3.5825,3.5830,3.5800,3.5800,8
2007-05-14,15:00:00,3.5800,3.5830,3.5800,3.5830,7
2007-05-14,15:05:00,3.5860,3.5880,3.5860,3.5880,5
2007-05-14,15:10:00,3.5860,3.5860,3.5860,3.5860,1
2007-05-14,15:15:00,3.5855,3.5890,3.5855,3.5890,4
2007-05-14,15:20:00,3.5895,3.5900,3.5895,3.5900,17
2007-05-14,15:30:00,3.5945,3.5950,3.5910,3.5910,13
2007-05-14,15:40:00,3.5930,3.5930,3.5930,3.5930,2
2007-05-14,15:50:00,3.5900,3.5900,3.5900,3.5900,1
2007-05-14,16:00:00,3.5900,3.5950,3.5800,3.5800,15
2007-05-14,16:05:00,3.5800,3.5810,3.5740,3.5740,25
2007-05-14,16:10:00,3.5725,3.5740,3.5690,3.5710,46
2007-05-14,16:15:00,3.5710,3.5750,3.5705,3.5730,23
2007-05-14,16:20:00,3.5720,3.5750,3.5720,3.5750,20
2007-05-14,16:25:00,3.5760,3.5770,3.5760,3.5760,8
2007-05-14,16:30:00,3.5760,3.5765,3.5755,3.5755,5
2007-05-14,16:35:00,3.5735,3.5745,3.5680,3.5745,13
2007-05-14,16:40:00,3.5705,3.5705,3.5685,3.5685,4
2007-05-14,16:45:00,3.5680,3.5735,3.5650,3.5735,18
2007-05-14,16:50:00,3.5685,3.5685,3.5655,3.5655,12
2007-05-14,16:55:00,3.5670,3.5670,3.5620,3.5635,24
2007-05-14,17:00:00,3.5630,3.5660,3.5570,3.5570,32
2007-05-14,17:05:00,3.5625,3.5675,3.5625,3.5665,13
2007-05-14,17:10:00,3.5655,3.5655,3.5615,3.5615,13
2007-05-14,17:15:00,3.5625,3.5625,3.5575,3.5590,24
2007-05-14,17:20:00,3.5625,3.5625,3.5575,3.5600,16
2007-05-14,17:25:00,3.5585,3.5585,3.5535,3.5580,60
2007-05-14,17:30:00,3.5570,3.5570,3.5535,3.5540,12
2007-05-14,17:35:00,3.5530,3.5590,3.5530,3.5555,15
2007-05-14,17:40:00,3.5555,3.5570,3.5550,3.5570,8
2007-05-14,17:45:00,3.5630,3.5635,3.5600,3.5630,5
2007-05-14,17:50:00,3.5610,3.5610,3.5600,3.5600,4
2007-05-14,17:55:00,3.5605,3.5625,3.5605,3.5605,8
2007-05-14,18:00:00,3.5605,3.5605,3.5600,3.5600,3
2007-05-14,18:05:00,3.5600,3.5610,3.5600,3.5610,5
2007-05-14,18:10:00,3.5655,3.5655,3.5655,3.5655,1
2007-05-14,18:15:00,3.5655,3.5665,3.5635,3.5655,6
2007-05-14,18:20:00,3.5660,3.5660,3.5640,3.5640,3
2007-05-14,18:25:00,3.5640,3.5680,3.5635,3.5635,7
2007-05-14,18:30:00,3.5655,3.5665,3.5650,3.5665,15
2007-05-14,18:35:00,3.5665,3.5675,3.5665,3.5675,6
2007-05-14,18:40:00,3.5700,3.5705,3.5660,3.5660,11
2007-05-14,18:45:00,3.5710,3.5710,3.5710,3.5710,4
2007-05-14,18:50:00,3.5705,3.5755,3.5680,3.5755,8
2007-05-14,19:05:00,3.5680,3.5680,3.5675,3.5675,2
2007-05-14,19:10:00,3.5685,3.5685,3.5685,3.5685,1
2007-05-14,19:20:00,3.5695,3.5705,3.5695,3.5705,4
2007-05-14,19:25:00,3.5680,3.5690,3.5650,3.5660,39
2007-05-14,19:30:00,3.5655,3.5785,3.5605,3.5740,36
2007-05-14,19:35:00,3.5765,3.5795,3.5700,3.5770,46
2007-05-14,19:40:00,3.5780,3.5780,3.5720,3.5750,31
2007-05-14,19:45:00,3.5740,3.5750,3.5740,3.5750,6
2007-05-14,19:50:00,3.5750,3.5750,3.5740,3.5750,5
2007-05-14,19:55:00,3.5760,3.5795,3.5750,3.5770,27
2007-05-14,20:00:00,3.5760,3.5775,3.5705,3.5760,20
2007-05-14,20:05:00,3.5760,3.5760,3.5720,3.5740,27
2007-05-14,20:10:00,3.5760,3.5805,3.5680,3.5720,159
2007-05-14,20:15:00,3.5725,3.5775,3.5710,3.5710,50
2007-05-14,20:20:00,3.5730,3.5755,3.5720,3.5755,19
2007-05-14,20:25:00,3.5745,3.5760,3.5700,3.5720,33
2007-05-14,20:30:00,3.5720,3.5810,3.5720,3.5800,129
2007-05-14,20:35:00,3.5800,3.5825,3.5775,3.5800,75
2007-05-14,20:40:00,3.5800,3.5840,3.5780,3.5800,54
2007-05-14,20:45:00,3.5780,3.5890,3.5775,3.5860,104
2007-05-14,20:50:00,3.5870,3.5885,3.5800,3.5800,77
2007-05-14,20:55:00,3.5800,3.5800,3.5760,3.5760,39
2007-05-14,21:00:00,3.5750,3.5765,3.5685,3.5700,73
2007-05-14,21:05:00,3.5685,3.5685,3.5440,3.5525,308
2007-05-14,21:10:00,3.5530,3.5640,3.5500,3.5625,157
2007-05-14,21:15:00,3.5610,3.5610,3.5470,3.5470,143
2007-05-14,21:20:00,3.5465,3.5490,3.5370,3.5405,276
2007-05-14,21:25:00,3.5410,3.5475,3.5405,3.5470,91
2007-05-14,21:30:00,3.5470,3.5570,3.5455,3.5555,186
2007-05-14,21:35:00,3.5555,3.5555,3.5500,3.5510,78
2007-05-14,21:40:00,3.5510,3.5535,3.5395,3.5425,142
2007-05-14,21:45:00,3.5425,3.5475,3.5390,3.5405,105
2007-05-14,21:50:00,3.5390,3.5400,3.5255,3.5280,397
2007-05-14,21:55:00,3.5280,3.5330,3.5150,3.5155,424
2007-05-14,22:00:00,3.5155,3.5260,3.5060,3.5090,335
2007-05-14,22:05:00,3.5105,3.5115,3.4955,3.4990,596
2007-05-14,22:10:00,3.4980,3.5015,3.4910,3.4930,306
2007-05-14,22:15:00,3.4930,3.5000,3.4930,3.4960,145
2007-05-14,22:20:00,3.4960,3.5010,3.4855,3.4980,265
2007-05-14,22:25:00,3.4980,3.5045,3.4940,3.5020,96
2007-05-14,22:30:00,3.5010,3.5060,3.5005,3.5030,124
2007-05-14,22:35:00,3.5040,3.5150,3.5040,3.5130,247
2007-05-14,22:40:00,3.5130,3.5155,3.5065,3.5065,92
2007-05-14,22:45:00,3.5075,3.5125,3.5075,3.5100,57
2007-05-14,22:50:00,3.5085,3.5125,3.5040,3.5110,76
2007-05-14,22:55:00,3.5105,3.5180,3.5105,3.5120,58
2007-05-14,23:00:00,3.5125,3.5130,3.5090,3.5120,41
2007-05-14,23:05:00,3.5135,3.5135,3.5070,3.5090,117
2007-05-14,23:10:00,3.5090,3.5105,3.5085,3.5090,19
2007-05-14,23:15:00,3.5095,3.5105,3.5040,3.5075,37
2007-05-14,23:20:00,3.5075,3.5085,3.5065,3.5080,19
2007-05-14,23:25:00,3.5095,3.5140,3.5095,3.5120,37
2007-05-14,23:30:00,3.5130,3.5160,3.5105,3.5115,37
2007-05-14,23:35:00,3.5100,3.5110,3.4980,3.5035,104
2007-05-14,23:40:00,3.5020,3.5020,3.4950,3.4950,99
2007-05-14,23:45:00,3.4970,3.5025,3.4930,3.4950,90
2007-05-14,23:50:00,3.4940,3.5005,3.4915,3.4925,96
2007-05-14,23:55:00,3.4915,3.4985,3.4900,3.4930,111
2007-05-15,00:00:00,3.4935,3.4950,3.4855,3.4875,146
2007-05-15,00:05:00,3.4885,3.4975,3.4880,3.4880,93
2007-05-15,00:10:00,3.4880,3.4905,3.4785,3.4860,147
2007-05-15,00:15:00,3.4850,3.4880,3.4835,3.4840,28
2007-05-15,00:20:00,3.4850,3.4940,3.4850,3.4855,85
2007-05-15,00:25:00,3.4885,3.4925,3.4885,3.4920,20
2007-05-15,00:30:00,3.4930,3.4935,3.4880,3.4900,43
2007-05-15,00:35:00,3.4910,3.4935,3.4850,3.4880,67
2007-05-15,00:40:00,3.4885,3.4925,3.4875,3.4925,58
2007-05-15,00:45:00,3.4930,3.4945,3.4910,3.4940,101
2007-05-15,00:50:00,3.4940,3.5000,3.4920,3.4975,99
2007-05-15,00:55:00,3.4980,3.4985,3.4935,3.4940,125
2007-05-15,01:00:00,3.4940,3.4950,3.4920,3.4925,72
2007-05-15,01:05:00,3.4915,3.4935,3.4875,3.4880,86
2007-05-15,01:10:00,3.4900,3.4920,3.4900,3.4920,11
2007-05-15,01:15:00,3.4920,3.4920,3.4880,3.4885,23
2007-05-15,01:20:00,3.4900,3.4910,3.4875,3.4910,18
2007-05-15,01:25:00,3.4880,3.4970,3.4875,3.4890,5
2007-05-15,01:30:00,3.4875,3.4895,3.4875,3.4895,8
2007-05-15,01:35:00,3.4880,3.4880,3.4865,3.4865,7
2007-05-15,01:40:00,3.4865,3.4880,3.4840,3.4880,21
2007-05-15,01:45:00,3.4850,3.4850,3.4830,3.4850,22
2007-05-15,01:50:00,3.4830,3.4835,3.4820,3.4830,14
2007-05-15,01:55:00,3.4830,3.4850,3.4830,3.4840,15
2007-05-15,02:00:00,3.4835,3.4835,3.4835,3.4835,3
2007-05-15,02:05:00,3.4830,3.4830,3.4825,3.4825,2
2007-05-15,02:10:00,3.4835,3.4855,3.4835,3.4855,2
2007-05-15,02:15:00,3.4855,3.4855,3.4855,3.4855,2
2007-05-15,02:25:00,3.4840,3.4840,3.4830,3.4830,5
2007-05-15,02:30:00,3.4830,3.4835,3.4815,3.4830,8
2007-05-15,02:35:00,3.4835,3.4850,3.4835,3.4850,5
2007-05-15,02:40:00,3.4865,3.4900,3.4865,3.4900,19
2007-05-15,02:45:00,3.4930,3.4975,3.4930,3.4950,15
2007-05-15,02:50:00,3.4950,3.4950,3.4935,3.4935,6
2007-05-15,03:00:00,3.4965,3.4965,3.4960,3.4960,2
2007-05-15,03:05:00,3.4970,3.4980,3.4970,3.4980,5
2007-05-15,03:15:00,3.4975,3.5020,3.4975,3.5015,13
2007-05-15,03:20:00,3.5020,3.5025,3.5020,3.5025,7
2007-05-15,03:25:00,3.5020,3.5020,3.5020,3.5020,2
2007-05-15,03:30:00,3.5000,3.5015,3.5000,3.5015,4
2007-05-15,03:35:00,3.5020,3.5020,3.5020,3.5020,4
2007-05-15,03:40:00,3.4995,3.4995,3.4990,3.4990,2
2007-05-15,03:45:00,3.5000,3.5000,3.5000,3.5000,1
2007-05-15,03:50:00,3.4970,3.4970,3.4970,3.4970,1
2007-05-15,04:00:00,3.5000,3.5000,3.5000,3.5000,1
2007-05-15,04:30:00,3.5005,3.5005,3.5005,3.5005,1
2007-05-15,04:35:00,3.4980,3.4980,3.4980,3.4980,1
2007-05-15,04:40:00,3.5000,3.5000,3.4980,3.4980,3
2007-05-15,04:50:00,3.5000,3.5000,3.4940,3.4940,2
2007-05-15,05:05:00,3.4935,3.4935,3.4935,3.4935,1
2007-05-15,05:10:00,3.4930,3.4930,3.4920,3.4920,3
2007-05-15,07:25:00,3.4910,3.4910,3.4910,3.4910,2
2007-05-15,07:40:00,3.4875,3.4875,3.4875,3.4875,1
2007-05-15,07:45:00,3.4855,3.4855,3.4855,3.4855,1
2007-05-15,08:00:00,3.4900,3.4900,3.4900,3.4900,1
2007-05-15,08:15:00,3.4875,3.4875,3.4875,3.4875,1
2007-05-15,08:25:00,3.4965,3.5025,3.4965,3.5025,18
2007-05-15,08:30:00,3.5000,3.5000,3.5000,3.5000,1
2007-05-15,08:40:00,3.5040,3.5040,3.5040,3.5040,1
2007-05-15,08:50:00,3.5000,3.5040,3.5000,3.5040,4
2007-05-15,08:55:00,3.5000,3.5000,3.5000,3.5000,1
2007-05-15,09:00:00,3.4975,3.4975,3.4855,3.4855,21
2007-05-15,09:05:00,3.4790,3.4790,3.4790,3.4790,11
2007-05-15,09:10:00,3.4785,3.4785,3.4735,3.4735,11
2007-05-15,09:15:00,3.4820,3.4820,3.4735,3.4750,16
2007-05-15,09:20:00,3.4735,3.4735,3.4645,3.4725,23
2007-05-15,09:25:00,3.4700,3.4700,3.4665,3.4700,5
2007-05-15,09:30:00,3.4650,3.4650,3.4585,3.4585,44
2007-05-15,09:35:00,3.4620,3.4650,3.4565,3.4565,15
2007-05-15,09:40:00,3.4580,3.4630,3.4570,3.4630,6
2007-05-15,09:45:00,3.4635,3.4650,3.4635,3.4650,2
2007-05-15,09:50:00,3.4675,3.4800,3.4650,3.4800,12
2007-05-15,09:55:00,3.4700,3.4700,3.4675,3.4700,5
2007-05-15,10:00:00,3.4715,3.4745,3.4700,3.4745,3
2007-05-15,10:05:00,3.4745,3.4745,3.4710,3.4710,2
2007-05-15,10:10:00,3.4690,3.4690,3.4680,3.4680,2
2007-05-15,10:20:00,3.4725,3.4740,3.4725,3.4740,2
2007-05-15,10:40:00,3.4750,3.4750,3.4710,3.4710,4
2007-05-15,10:45:00,3.4750,3.4750,3.4750,3.4750,3
2007-05-15,10:50:00,3.4765,3.4775,3.4765,3.4775,3
2007-05-15,11:05:00,3.4750,3.4750,3.4720,3.4720,4
2007-05-15,11:10:00,3.4680,3.4700,3.4680,3.4700,3
2007-05-15,11:15:00,3.4680,3.4700,3.4680,3.4700,2
2007-05-15,11:35:00,3.4735,3.4735,3.4735,3.4735,3
2007-05-15,11:50:00,3.4750,3.4750,3.4750,3.4750,1
2007-05-15,12:10:00,3.4750,3.4750,3.4750,3.4750,1
2007-05-15,12:15:00,3.4800,3.4800,3.4800,3.4800,2
2007-05-15,12:30:00,3.4780,3.4785,3.4755,3.4780,9
2007-05-15,12:35:00,3.4780,3.4800,3.4775,3.4800,9
2007-05-15,12:40:00,3.4805,3.4805,3.4775,3.4790,8
2007-05-15,12:45:00,3.4785,3.4785,3.4750,3.4750,24
2007-05-15,12:50:00,3.4745,3.4750,3.4740,3.4740,4
2007-05-15,12:55:00,3.4735,3.4735,3.4735,3.4735,2
2007-05-15,13:00:00,3.4750,3.4775,3.4745,3.4755,9
2007-05-15,13:05:00,3.4770,3.4780,3.4770,3.4775,9
2007-05-15,13:10:00,3.4790,3.4790,3.4785,3.4790,8
2007-05-15,13:20:00,3.4780,3.4830,3.4780,3.4830,8
2007-05-15,13:25:00,3.4830,3.4860,3.4830,3.4860,8
2007-05-15,13:30:00,3.4860,3.4860,3.4775,3.4835,12
2007-05-15,13:35:00,3.4835,3.4900,3.4830,3.4895,26
2007-05-15,13:40:00,3.4895,3.4920,3.4870,3.4920,18
2007-05-15,13:45:00,3.4930,3.5060,3.4930,3.5055,48
2007-05-15,13:50:00,3.5060,3.5130,3.5060,3.5125,19
2007-05-15,13:55:00,3.5080,3.5100,3.5055,3.5100,8
2007-05-15,14:00:00,3.5070,3.5100,3.5060,3.5100,13
2007-05-15,14:05:00,3.5100,3.5120,3.5045,3.5045,14
2007-05-15,14:10:00,3.5045,3.5050,3.4980,3.4980,8
2007-05-15,14:15:00,3.4980,3.5050,3.4980,3.5035,15
2007-05-15,14:20:00,3.5065,3.5085,3.5060,3.5080,8
2007-05-15,14:25:00,3.5085,3.5090,3.5060,3.5060,14
2007-05-15,14:30:00,3.5065,3.5065,3.5060,3.5060,2
2007-05-15,14:35:00,3.5050,3.5050,3.4995,3.5010,7
2007-05-15,14:40:00,3.5010,3.5010,3.4950,3.4950,12
2007-05-15,14:45:00,3.4945,3.4965,3.4910,3.4950,8
2007-05-15,14:50:00,3.4975,3.4975,3.4920,3.4920,4
2007-05-15,14:55:00,3.4920,3.4960,3.4920,3.4950,19
2007-05-15,15:00:00,3.4900,3.4900,3.4880,3.4900,9
2007-05-15,15:05:00,3.4920,3.4950,3.4915,3.4950,15
2007-05-15,15:10:00,3.4960,3.5010,3.4960,3.4985,25
2007-05-15,15:15:00,3.4975,3.5070,3.4915,3.5050,48
2007-05-15,15:20:00,3.5050,3.5060,3.5005,3.5010,16
2007-05-15,15:25:00,3.5010,3.5020,3.5000,3.5000,14
2007-05-15,15:30:00,3.5010,3.5020,3.5010,3.5020,2
2007-05-15,15:35:00,3.5005,3.5050,3.5005,3.5050,10
2007-05-15,15:40:00,3.5060,3.5145,3.5055,3.5140,20
2007-05-15,15:45:00,3.5100,3.5115,3.5050,3.5075,16
2007-05-15,15:50:00,3.5100,3.5125,3.5100,3.5125,35
2007-05-15,15:55:00,3.5125,3.5140,3.5110,3.5120,53
2007-05-15,16:00:00,3.5120,3.5200,3.5120,3.5200,57
2007-05-15,16:05:00,3.5200,3.5245,3.5190,3.5245,96
2007-05-15,16:10:00,3.5240,3.5240,3.5210,3.5225,10
2007-05-15,16:15:00,3.5245,3.5280,3.5245,3.5260,36
2007-05-15,16:20:00,3.5275,3.5300,3.5240,3.5240,26
2007-05-15,16:25:00,3.5240,3.5240,3.5215,3.5225,6
2007-05-15,16:30:00,3.5225,3.5230,3.5210,3.5210,23
2007-05-15,16:35:00,3.5215,3.5215,3.5165,3.5165,6
2007-05-15,16:40:00,3.5140,3.5160,3.5115,3.5125,9
2007-05-15,16:45:00,3.5155,3.5160,3.5155,3.5160,6
2007-05-15,16:50:00,3.5160,3.5160,3.5160,3.5160,1
2007-05-15,17:00:00,3.5085,3.5120,3.5085,3.5120,2
2007-05-15,17:05:00,3.5150,3.5150,3.5150,3.5150,1
2007-05-15,17:10:00,3.5155,3.5210,3.5155,3.5210,9
2007-05-15,17:15:00,3.5185,3.5185,3.5150,3.5150,10
2007-05-15,17:20:00,3.5150,3.5150,3.5150,3.5150,11
2007-05-15,17:25:00,3.5150,3.5160,3.5145,3.5160,14
2007-05-15,17:30:00,3.5175,3.5190,3.5170,3.5185,12
2007-05-15,17:35:00,3.5205,3.5250,3.5205,3.5250,26
2007-05-15,17:40:00,3.5225,3.5315,3.5225,3.5315,37
2007-05-15,17:45:00,3.5315,3.5315,3.5295,3.5310,13
2007-05-15,17:50:00,3.5300,3.5325,3.5260,3.5280,17
2007-05-15,17:55:00,3.5280,3.5310,3.5275,3.5275,10
2007-05-15,18:00:00,3.5275,3.5275,3.5260,3.5270,21
2007-05-15,18:05:00,3.5295,3.5295,3.5270,3.5270,3
2007-05-15,18:10:00,3.5270,3.5270,3.5260,3.5265,5
2007-05-15,18:15:00,3.5250,3.5270,3.5245,3.5270,4
2007-05-15,18:20:00,3.5265,3.5275,3.5265,3.5270,6
2007-05-15,18:25:00,3.5265,3.5270,3.5200,3.5215,13
2007-05-15,18:30:00,3.5200,3.5220,3.5200,3.5220,12
2007-05-15,18:35:00,3.5205,3.5220,3.5200,3.5220,3
2007-05-15,18:40:00,3.5225,3.5260,3.5225,3.5260,14
2007-05-15,18:45:00,3.5260,3.5360,3.5260,3.5350,44
2007-05-15,18:50:00,3.5325,3.5335,3.5300,3.5325,14
2007-05-15,18:55:00,3.5305,3.5305,3.5300,3.5300,101
2007-05-15,19:00:00,3.5280,3.5365,3.5270,3.5310,48
2007-05-15,19:05:00,3.5305,3.5305,3.5280,3.5280,5
2007-05-15,19:10:00,3.5285,3.5285,3.5270,3.5285,18
2007-05-15,19:15:00,3.5275,3.5345,3.5275,3.5335,18
2007-05-15,19:20:00,3.5345,3.5345,3.5275,3.5280,18
2007-05-15,19:25:00,3.5280,3.5285,3.5280,3.5280,6
2007-05-15,19:30:00,3.5280,3.5300,3.5270,3.5270,21
2007-05-15,19:35:00,3.5255,3.5275,3.5240,3.5240,13
2007-05-15,19:40:00,3.5215,3.5215,3.5190,3.5215,16
2007-05-15,19:45:00,3.5215,3.5220,3.5160,3.5170,18
2007-05-15,19:50:00,3.5165,3.5165,3.5020,3.5030,57
2007-05-15,19:55:00,3.5030,3.5095,3.4985,3.5030,59
2007-05-15,20:00:00,3.5035,3.5140,3.5035,3.5055,63
2007-05-15,20:05:00,3.5050,3.5050,3.4950,3.4975,45
2007-05-15,20:10:00,3.4975,3.5045,3.4930,3.4955,217
2007-05-15,20:15:00,3.4980,3.5050,3.4955,3.5050,71
2007-05-15,20:20:00,3.5055,3.5100,3.5005,3.5035,65
2007-05-15,20:25:00,3.5025,3.5095,3.5010,3.5020,102
2007-05-15,20:30:00,3.5025,3.5115,3.5020,3.5100,95
2007-05-15,20:35:00,3.5080,3.5175,3.5080,3.5140,191
2007-05-15,20:40:00,3.5155,3.5200,3.5140,3.5195,117
2007-05-15,20:45:00,3.5200,3.5285,3.5200,3.5280,144
2007-05-15,20:50:00,3.5280,3.5305,3.5250,3.5295,121
2007-05-15,20:55:00,3.5290,3.5300,3.5220,3.5235,139
2007-05-15,21:00:00,3.5260,3.5285,3.5200,3.5220,74
2007-05-15,21:05:00,3.5220,3.5220,3.5100,3.5145,127
2007-05-15,21:10:00,3.5140,3.5160,3.5105,3.5150,106
2007-05-15,21:15:00,3.5150,3.5185,3.5125,3.5145,27
2007-05-15,21:20:00,3.5150,3.5150,3.5015,3.5115,103
2007-05-15,21:25:00,3.5125,3.5125,3.5020,3.5045,68
2007-05-15,21:30:00,3.5040,3.5060,3.4920,3.5010,226
2007-05-15,21:35:00,3.5020,3.5070,3.4975,3.5050,88
2007-05-15,21:40:00,3.5050,3.5050,3.4995,3.5030,64
2007-05-15,21:45:00,3.5030,3.5055,3.4930,3.4930,65
2007-05-15,21:50:00,3.4940,3.4980,3.4870,3.4910,89
2007-05-15,21:55:00,3.4900,3.4910,3.4810,3.4850,199
2007-05-15,22:00:00,3.4840,3.4880,3.4785,3.4855,128
2007-05-15,22:05:00,3.4870,3.4975,3.4870,3.4925,138
2007-05-15,22:10:00,3.4925,3.5020,3.4915,3.4985,95
2007-05-15,22:15:00,3.4985,3.5010,3.4940,3.5005,92
2007-05-15,22:20:00,3.5010,3.5080,3.5010,3.5045,88
2007-05-15,22:25:00,3.5050,3.5160,3.5050,3.5100,159
2007-05-15,22:30:00,3.5105,3.5195,3.5060,3.5185,115
2007-05-15,22:35:00,3.5185,3.5245,3.5170,3.5175,132
2007-05-15,22:40:00,3.5180,3.5260,3.5180,3.5250,123
2007-05-15,22:45:00,3.5255,3.5355,3.5255,3.5300,184
2007-05-15,22:50:00,3.5290,3.5395,3.5285,3.5375,85
2007-05-15,22:55:00,3.5385,3.5470,3.5325,3.5365,214
2007-05-15,23:00:00,3.5355,3.5365,3.5205,3.5260,89
2007-05-15,23:05:00,3.5255,3.5335,3.5255,3.5320,81
2007-05-15,23:10:00,3.5330,3.5330,3.5255,3.5275,49
2007-05-15,23:15:00,3.5285,3.5350,3.5285,3.5330,56
2007-05-15,23:20:00,3.5330,3.5385,3.5330,3.5365,46
2007-05-15,23:25:00,3.5365,3.5375,3.5345,3.5375,43
2007-05-15,23:30:00,3.5370,3.5420,3.5315,3.5335,112
2007-05-15,23:35:00,3.5340,3.5375,3.5335,3.5355,26
2007-05-15,23:40:00,3.5350,3.5350,3.5285,3.5285,32
2007-05-15,23:45:00,3.5300,3.5335,3.5290,3.5320,11
2007-05-15,23:50:00,3.5350,3.5395,3.5350,3.5375,53
2007-05-15,23:55:00,3.5375,3.5385,3.5360,3.5360,25
2007-05-16,00:00:00,3.5355,3.5385,3.5350,3.5370,59
2007-05-16,00:05:00,3.5370,3.5400,3.5360,3.5390,56
2007-05-16,00:10:00,3.5400,3.5535,3.5385,3.5475,114
2007-05-16,00:15:00,3.5480,3.5490,3.5440,3.5450,34
2007-05-16,00:20:00,3.5450,3.5475,3.5440,3.5475,19
2007-05-16,00:25:00,3.5475,3.5480,3.5445,3.5480,41
2007-05-16,00:30:00,3.5470,3.5495,3.5470,3.5490,16
2007-05-16,00:35:00,3.5470,3.5470,3.5450,3.5465,24
2007-05-16,00:40:00,3.5470,3.5470,3.5390,3.5425,53
2007-05-16,00:45:00,3.5390,3.5400,3.5355,3.5355,29
2007-05-16,00:50:00,3.5340,3.5415,3.5340,3.5415,15
2007-05-16,00:55:00,3.5405,3.5405,3.5340,3.5380,76
2007-05-16,01:00:00,3.5390,3.5390,3.5350,3.5370,58
2007-05-16,01:05:00,3.5370,3.5370,3.5355,3.5360,17
2007-05-16,01:10:00,3.5370,3.5370,3.5355,3.5355,3
2007-05-16,01:15:00,3.5355,3.5355,3.5335,3.5335,11
2007-05-16,01:20:00,3.5325,3.5355,3.5325,3.5355,25
2007-05-16,01:25:00,3.5355,3.5375,3.5355,3.5375,5
2007-05-16,01:30:00,3.5355,3.5355,3.5355,3.5355,3
2007-05-16,01:35:00,3.5370,3.5370,3.5315,3.5315,14
2007-05-16,01:40:00,3.5325,3.5340,3.5325,3.5340,2
2007-05-16,01:50:00,3.5330,3.5330,3.5310,3.5315,6
2007-05-16,01:55:00,3.5315,3.5340,3.5315,3.5340,8
2007-05-16,02:10:00,3.5335,3.5335,3.5335,3.5335,5
2007-05-16,02:15:00,3.5320,3.5320,3.5300,3.5300,5
2007-05-16,02:20:00,3.5315,3.5315,3.5315,3.5315,2
2007-05-16,02:25:00,3.5350,3.5350,3.5350,3.5350,3
2007-05-16,02:30:00,3.5315,3.5315,3.5315,3.5315,2
2007-05-16,02:35:00,3.5315,3.5315,3.5315,3.5315,1
2007-05-16,02:40:00,3.5315,3.5315,3.5315,3.5315,3
2007-05-16,02:45:00,3.5315,3.5390,3.5315,3.5390,4
2007-05-16,02:50:00,3.5315,3.5315,3.5315,3.5315,1
2007-05-16,03:00:00,3.5385,3.5390,3.5385,3.5390,6
2007-05-16,03:10:00,3.5350,3.5350,3.5350,3.5350,1
2007-05-16,03:15:00,3.5350,3.5350,3.5350,3.5350,1
2007-05-16,03:20:00,3.5340,3.5340,3.5340,3.5340,5
2007-05-16,03:30:00,3.5380,3.5385,3.5380,3.5385,2
2007-05-16,03:45:00,3.5325,3.5325,3.5325,3.5325,1
2007-05-16,03:50:00,3.5320,3.5320,3.5300,3.5300,2
2007-05-16,03:55:00,3.5300,3.5300,3.5275,3.5275,6
2007-05-16,04:00:00,3.5295,3.5295,3.5295,3.5295,1
2007-05-16,04:05:00,3.5335,3.5355,3.5335,3.5355,5
2007-05-16,04:15:00,3.5355,3.5355,3.5355,3.5355,1
2007-05-16,04:20:00,3.5360,3.5360,3.5360,3.5360,3
2007-05-16,04:40:00,3.5360,3.5360,3.5360,3.5360,4
2007-05-16,04:45:00,3.5360,3.5360,3.5360,3.5360,1
2007-05-16,05:00:00,3.5360,3.5360,3.5360,3.5360,2
2007-05-16,05:05:00,3.5375,3.5375,3.5375,3.5375,1
2007-05-16,05:10:00,3.5360,3.5375,3.5360,3.5360,7
2007-05-16,06:05:00,3.5320,3.5320,3.5320,3.5320,2
2007-05-16,06:10:00,3.5315,3.5315,3.5315,3.5315,1
2007-05-16,06:15:00,3.5305,3.5305,3.5285,3.5285,3
2007-05-16,07:00:00,3.5300,3.5300,3.5300,3.5300,1
2007-05-16,07:30:00,3.5300,3.5300,3.5300,3.5300,1
2007-05-16,08:05:00,3.5290,3.5290,3.5290,3.5290,1
2007-05-16,08:40:00,3.5350,3.5370,3.5350,3.5370,4
2007-05-16,09:00:00,3.5325,3.5325,3.5300,3.5300,2
2007-05-16,09:05:00,3.5375,3.5375,3.5350,3.5350,3
2007-05-16,09:10:00,3.5300,3.5300,3.5205,3.5205,5
2007-05-16,09:15:00,3.5200,3.5200,3.5105,3.5165,43
2007-05-16,09:20:00,3.5165,3.5165,3.5150,3.5150,2
2007-05-16,09:25:00,3.5200,3.5200,3.5200,3.5200,1
2007-05-16,09:30:00,3.5160,3.5160,3.5160,3.5160,2
2007-05-16,09:35:00,3.5150,3.5150,3.5080,3.5080,12
2007-05-16,09:45:00,3.5110,3.5110,3.5090,3.5090,2
2007-05-16,09:50:00,3.5130,3.5130,3.5130,3.5130,1
2007-05-16,09:55:00,3.5150,3.5150,3.5150,3.5150,1
2007-05-16,10:00:00,3.5140,3.5140,3.5140,3.5140,1
2007-05-16,10:10:00,3.5130,3.5130,3.5130,3.5130,1
2007-05-16,10:20:00,3.5130,3.5130,3.5130,3.5130,1
2007-05-16,10:25:00,3.5180,3.5180,3.5180,3.5180,1
2007-05-16,10:30:00,3.5150,3.5150,3.5150,3.5150,1
2007-05-16,10:35:00,3.5150,3.5150,3.5100,3.5100,9
2007-05-16,10:40:00,3.5100,3.5100,3.5090,3.5090,2
2007-05-16,10:45:00,3.5090,3.5090,3.5070,3.5070,3
2007-05-16,10:50:00,3.5070,3.5070,3.5060,3.5060,5
2007-05-16,10:55:00,3.5050,3.5070,3.5050,3.5070,3
2007-05-16,11:05:00,3.5050,3.5050,3.5050,3.5050,1
2007-05-16,11:10:00,3.5060,3.5060,3.5050,3.5050,3
2007-05-16,11:15:00,3.5030,3.5030,3.5030,3.5030,1
2007-05-16,11:20:00,3.5020,3.5120,3.5010,3.5120,5
2007-05-16,11:25:00,3.5065,3.5065,3.5065,3.5065,1
2007-05-16,11:30:00,3.5040,3.5160,3.5040,3.5160,17
2007-05-16,11:50:00,3.5125,3.5125,3.5125,3.5125,6
2007-05-16,12:00:00,3.5125,3.5125,3.5125,3.5125,1
2007-05-16,12:25:00,3.5155,3.5250,3.5155,3.5250,3
2007-05-16,12:30:00,3.5200,3.5225,3.5185,3.5220,16
2007-05-16,12:35:00,3.5240,3.5240,3.5220,3.5225,10
2007-05-16,12:40:00,3.5225,3.5240,3.5220,3.5225,10
2007-05-16,12:45:00,3.5245,3.5255,3.5205,3.5250,10
2007-05-16,12:50:00,3.5245,3.5250,3.5240,3.5250,6
2007-05-16,12:55:00,3.5250,3.5295,3.5250,3.5295,13
2007-05-16,13:00:00,3.5270,3.5270,3.5260,3.5260,2
2007-05-16,13:05:00,3.5270,3.5300,3.5270,3.5290,7
2007-05-16,13:10:00,3.5275,3.5275,3.5250,3.5250,4
2007-05-16,13:20:00,3.5270,3.5270,3.5240,3.5240,3
2007-05-16,13:30:00,3.5250,3.5250,3.5250,3.5250,1
2007-05-16,13:35:00,3.5245,3.5245,3.5200,3.5200,8
2007-05-16,13:40:00,3.5200,3.5200,3.5180,3.5180,13
2007-05-16,13:45:00,3.5175,3.5175,3.5100,3.5100,33
2007-05-16,13:50:00,3.5150,3.5150,3.5150,3.5150,1
2007-05-16,14:05:00,3.5155,3.5155,3.5155,3.5155,2
2007-05-16,14:15:00,3.5150,3.5150,3.5150,3.5150,1
2007-05-16,14:20:00,3.5115,3.5115,3.5100,3.5100,18
2007-05-16,14:25:00,3.5100,3.5100,3.5075,3.5100,5
2007-05-16,14:30:00,3.5100,3.5100,3.5075,3.5075,11
2007-05-16,14:35:00,3.5150,3.5225,3.5150,3.5225,4
2007-05-16,14:40:00,3.5185,3.5220,3.5160,3.5220,6
2007-05-16,14:45:00,3.5230,3.5250,3.5230,3.5250,2
2007-05-16,14:50:00,3.5260,3.5265,3.5235,3.5235,7
2007-05-16,14:55:00,3.5285,3.5320,3.5280,3.5305,20
2007-05-16,15:00:00,3.5270,3.5285,3.5270,3.5285,5
2007-05-16,15:05:00,3.5260,3.5265,3.5260,3.5265,2
2007-05-16,15:10:00,3.5240,3.5265,3.5235,3.5265,4
2007-05-16,15:15:00,3.5270,3.5285,3.5270,3.5285,3
2007-05-16,15:20:00,3.5285,3.5300,3.5285,3.5300,2
2007-05-16,15:25:00,3.5290,3.5290,3.5290,3.5290,1
2007-05-16,15:35:00,3.5200,3.5200,3.5190,3.5200,3
2007-05-16,15:40:00,3.5195,3.5195,3.5150,3.5190,7
2007-05-16,15:45:00,3.5190,3.5195,3.5180,3.5190,6
2007-05-16,15:50:00,3.5185,3.5185,3.5115,3.5115,16
2007-05-16,15:55:00,3.5150,3.5150,3.5150,3.5150,5
2007-05-16,16:00:00,3.5140,3.5140,3.5070,3.5070,30
2007-05-16,16:05:00,3.5070,3.5070,3.5010,3.5010,8
2007-05-16,16:10:00,3.5035,3.5075,3.5020,3.5075,6
2007-05-16,16:15:00,3.5090,3.5095,3.5090,3.5095,2
2007-05-16,16:20:00,3.5070,3.5070,3.5035,3.5035,5
2007-05-16,16:25:00,3.5015,3.5015,3.4870,3.4920,103
2007-05-16,16:30:00,3.4940,3.4980,3.4935,3.4950,18
2007-05-16,16:35:00,3.4965,3.4995,3.4965,3.4995,10
2007-05-16,16:40:00,3.5000,3.5000,3.4975,3.4975,6
2007-05-16,16:45:00,3.4980,3.5045,3.4980,3.5030,8
2007-05-16,16:50:00,3.5030,3.5030,3.5030,3.5030,1
2007-05-16,16:55:00,3.5035,3.5050,3.5035,3.5045,9
2007-05-16,17:00:00,3.5055,3.5090,3.5055,3.5085,12
2007-05-16,17:05:00,3.5085,3.5090,3.5050,3.5050,4
2007-05-16,17:10:00,3.5020,3.5035,3.5020,3.5035,9
2007-05-16,17:15:00,3.5045,3.5050,3.5045,3.5050,3
2007-05-16,17:20:00,3.5060,3.5085,3.5060,3.5075,5
2007-05-16,17:25:00,3.5075,3.5075,3.5075,3.5075,1
2007-05-16,17:30:00,3.5070,3.5070,3.5060,3.5060,3
2007-05-16,17:35:00,3.5060,3.5075,3.5050,3.5050,8
2007-05-16,17:40:00,3.5060,3.5060,3.5045,3.5045,4
2007-05-16,17:45:00,3.5035,3.5035,3.5020,3.5020,14
2007-05-16,17:50:00,3.5070,3.5075,3.5070,3.5075,4
2007-05-16,17:55:00,3.5090,3.5090,3.5090,3.5090,2
2007-05-16,18:00:00,3.5090,3.5145,3.5075,3.5145,15
2007-05-16,18:05:00,3.5150,3.5150,3.5150,3.5150,1
2007-05-16,18:10:00,3.5085,3.5085,3.5080,3.5080,5
2007-05-16,18:15:00,3.5080,3.5080,3.5060,3.5060,5
2007-05-16,18:25:00,3.5070,3.5070,3.5070,3.5070,1
2007-05-16,18:30:00,3.5070,3.5070,3.5070,3.5070,2
2007-05-16,18:35:00,3.5055,3.5080,3.5055,3.5080,3
2007-05-16,18:40:00,3.5070,3.5100,3.5070,3.5100,4
2007-05-16,18:45:00,3.5095,3.5095,3.5065,3.5065,5
2007-05-16,18:50:00,3.5065,3.5065,3.5050,3.5065,5
2007-05-16,18:55:00,3.5070,3.5070,3.5070,3.5070,2
2007-05-16,19:00:00,3.5050,3.5050,3.5000,3.5000,16
2007-05-16,19:05:00,3.4990,3.4995,3.4930,3.4950,57
2007-05-16,19:10:00,3.4960,3.4975,3.4925,3.4950,28
2007-05-16,19:15:00,3.4960,3.5000,3.4960,3.4975,14
2007-05-16,19:20:00,3.4980,3.4980,3.4980,3.4980,1
2007-05-16,19:25:00,3.4985,3.5000,3.4980,3.4980,5
2007-05-16,19:30:00,3.4950,3.4950,3.4900,3.4950,14
2007-05-16,19:35:00,3.4955,3.4955,3.4860,3.4925,72
2007-05-16,19:40:00,3.4950,3.4970,3.4920,3.4930,21
2007-05-16,19:45:00,3.4950,3.4985,3.4950,3.4985,10
2007-05-16,19:50:00,3.4975,3.4980,3.4935,3.4935,27
2007-05-16,19:55:00,3.4950,3.5080,3.4950,3.5010,43
2007-05-16,20:00:00,3.5005,3.5005,3.4895,3.4930,39
2007-05-16,20:05:00,3.4925,3.5005,3.4830,3.4915,162
2007-05-16,20:10:00,3.4940,3.4965,3.4805,3.4925,236
2007-05-16,20:15:00,3.4940,3.5020,3.4900,3.4980,123
2007-05-16,20:20:00,3.4970,3.4990,3.4955,3.4955,45
2007-05-16,20:25:00,3.4940,3.4985,3.4830,3.4955,178
2007-05-16,20:30:00,3.4960,3.5040,3.4930,3.4950,170
2007-05-16,20:35:00,3.4950,3.5025,3.4940,3.5005,48
2007-05-16,20:40:00,3.5005,3.5005,3.4900,3.4900,95
2007-05-16,20:45:00,3.4905,3.4905,3.4830,3.4880,126
2007-05-16,20:50:00,3.4900,3.4940,3.4880,3.4925,106
2007-05-16,20:55:00,3.4915,3.4925,3.4825,3.4895,79
2007-05-16,21:00:00,3.4875,3.4875,3.4720,3.4840,380
2007-05-16,21:05:00,3.4800,3.4820,3.4650,3.4715,355
2007-05-16,21:10:00,3.4715,3.4760,3.4670,3.4670,133
2007-05-16,21:15:00,3.4675,3.4750,3.4590,3.4590,219
2007-05-16,21:20:00,3.4580,3.4670,3.4510,3.4570,344
2007-05-16,21:25:00,3.4570,3.4665,3.4560,3.4605,107
2007-05-16,21:30:00,3.4605,3.4625,3.4555,3.4620,106
2007-05-16,21:35:00,3.4620,3.4715,3.4600,3.4675,171
2007-05-16,21:40:00,3.4675,3.4720,3.4675,3.4710,100
2007-05-16,21:45:00,3.4705,3.4805,3.4705,3.4760,243
2007-05-16,21:50:00,3.4745,3.4750,3.4655,3.4670,76
2007-05-16,21:55:00,3.4675,3.4705,3.4635,3.4690,145
2007-05-16,22:00:00,3.4700,3.4775,3.4690,3.4755,159
2007-05-16,22:05:00,3.4765,3.4780,3.4740,3.4740,120
2007-05-16,22:10:00,3.4740,3.4760,3.4700,3.4740,105
2007-05-16,22:15:00,3.4750,3.4780,3.4745,3.4745,34
2007-05-16,22:20:00,3.4750,3.4750,3.4665,3.4670,49
2007-05-16,22:25:00,3.4670,3.4710,3.4650,3.4680,50
2007-05-16,22:30:00,3.4690,3.4720,3.4675,3.4695,27
2007-05-16,22:35:00,3.4695,3.4790,3.4695,3.4750,62
2007-05-16,22:40:00,3.4755,3.4755,3.4720,3.4735,80
2007-05-16,22:45:00,3.4735,3.4760,3.4705,3.4735,78
2007-05-16,22:50:00,3.4730,3.4815,3.4725,3.4780,130
2007-05-16,22:55:00,3.4785,3.4875,3.4785,3.4865,184
2007-05-16,23:00:00,3.4865,3.4895,3.4830,3.4840,107
2007-05-16,23:05:00,3.4840,3.4895,3.4835,3.4855,122
2007-05-16,23:10:00,3.4850,3.4870,3.4715,3.4780,145
2007-05-16,23:15:00,3.4765,3.4795,3.4710,3.4795,116
2007-05-16,23:20:00,3.4800,3.4825,3.4765,3.4805,59
2007-05-16,23:25:00,3.4790,3.4850,3.4780,3.4835,60
2007-05-16,23:30:00,3.4815,3.4830,3.4745,3.4800,63
2007-05-16,23:35:00,3.4785,3.4785,3.4675,3.4700,152
2007-05-16,23:40:00,3.4710,3.4755,3.4700,3.4750,109
2007-05-16,23:45:00,3.4740,3.4750,3.4715,3.4730,37
2007-05-16,23:50:00,3.4740,3.4775,3.4725,3.4745,42
2007-05-16,23:55:00,3.4735,3.4765,3.4700,3.4720,50
2007-05-17,00:00:00,3.4705,3.4750,3.4600,3.4685,154
2007-05-17,00:05:00,3.4680,3.4715,3.4635,3.4635,43
2007-05-17,00:10:00,3.4660,3.4660,3.4520,3.4535,201
2007-05-17,00:15:00,3.4540,3.4565,3.4320,3.4350,415
2007-05-17,00:20:00,3.4360,3.4450,3.4350,3.4415,137
2007-05-17,00:25:00,3.4420,3.4435,3.4340,3.4355,119
2007-05-17,00:30:00,3.4360,3.4370,3.4320,3.4355,86
2007-05-17,00:35:00,3.4360,3.4385,3.4325,3.4355,97
2007-05-17,00:40:00,3.4375,3.4375,3.4215,3.4245,272
2007-05-17,00:45:00,3.4245,3.4285,3.4225,3.4280,124
2007-05-17,00:50:00,3.4270,3.4290,3.4240,3.4250,95
2007-05-17,00:55:00,3.4250,3.4255,3.4150,3.4250,239
2007-05-17,01:00:00,3.4245,3.4275,3.4230,3.4270,72
2007-05-17,01:05:00,3.4280,3.4310,3.4245,3.4310,59
2007-05-17,01:10:00,3.4300,3.4320,3.4300,3.4320,75
2007-05-17,01:15:00,3.4330,3.4345,3.4295,3.4310,96
2007-05-17,01:20:00,3.4260,3.4285,3.4200,3.4200,34
2007-05-17,01:25:00,3.4215,3.4250,3.4190,3.4230,22
2007-05-17,01:30:00,3.4230,3.4250,3.4220,3.4250,12
2007-05-17,01:35:00,3.4250,3.4250,3.4215,3.4230,12
2007-05-17,01:40:00,3.4235,3.4265,3.4235,3.4265,6
2007-05-17,01:45:00,3.4265,3.4265,3.4240,3.4250,21
2007-05-17,01:50:00,3.4250,3.4250,3.4235,3.4235,8
2007-05-17,01:55:00,3.4240,3.4300,3.4235,3.4300,30
2007-05-17,02:00:00,3.4320,3.4330,3.4320,3.4330,2
2007-05-17,02:05:00,3.4340,3.4350,3.4340,3.4350,11
2007-05-17,02:10:00,3.4340,3.4340,3.4320,3.4320,3
2007-05-17,02:15:00,3.4330,3.4365,3.4330,3.4365,13
2007-05-17,02:20:00,3.4355,3.4360,3.4355,3.4360,9
2007-05-17,02:30:00,3.4315,3.4355,3.4315,3.4355,3
2007-05-17,02:35:00,3.4350,3.4350,3.4350,3.4350,5
2007-05-17,02:45:00,3.4325,3.4325,3.4325,3.4325,2
2007-05-17,02:50:00,3.4330,3.4350,3.4330,3.4350,7
2007-05-17,02:55:00,3.4325,3.4325,3.4325,3.4325,3
2007-05-17,03:00:00,3.4350,3.4365,3.4350,3.4365,11
2007-05-17,03:05:00,3.4325,3.4325,3.4310,3.4310,5
2007-05-17,03:10:00,3.4300,3.4340,3.4300,3.4340,3
2007-05-17,03:15:00,3.4340,3.4340,3.4265,3.4265,2
2007-05-17,03:20:00,3.4255,3.4255,3.4210,3.4210,33
2007-05-17,03:25:00,3.4210,3.4225,3.4200,3.4200,27
2007-05-17,03:30:00,3.4275,3.4280,3.4275,3.4280,2
2007-05-17,03:35:00,3.4310,3.4310,3.4310,3.4310,1
2007-05-17,03:40:00,3.4310,3.4310,3.4310,3.4310,10
2007-05-17,03:50:00,3.4245,3.4245,3.4240,3.4240,2
2007-05-17,04:00:00,3.4230,3.4230,3.4225,3.4225,2
2007-05-17,04:10:00,3.4210,3.4210,3.4200,3.4200,3
2007-05-17,04:20:00,3.4250,3.4250,3.4250,3.4250,2
2007-05-17,04:25:00,3.4270,3.4295,3.4270,3.4295,8
2007-05-17,04:30:00,3.4255,3.4255,3.4250,3.4250,2
2007-05-17,04:35:00,3.4250,3.4250,3.4250,3.4250,1
2007-05-17,04:40:00,3.4250,3.4250,3.4250,3.4250,1
2007-05-17,04:50:00,3.4215,3.4215,3.4215,3.4215,2
2007-05-17,05:00:00,3.4295,3.4295,3.4295,3.4295,2
2007-05-17,06:35:00,3.4230,3.4230,3.4230,3.4230,3
2007-05-17,06:40:00,3.4230,3.4230,3.4230,3.4230,4
2007-05-17,06:45:00,3.4230,3.4230,3.4230,3.4230,2
2007-05-17,07:15:00,3.4230,3.4230,3.4230,3.4230,2
2007-05-17,07:20:00,3.4255,3.4255,3.4230,3.4230,4
2007-05-17,07:30:00,3.4225,3.4225,3.4225,3.4225,3
2007-05-17,07:35:00,3.4255,3.4255,3.4255,3.4255,9
2007-05-17,07:40:00,3.4245,3.4245,3.4245,3.4245,1
2007-05-17,08:20:00,3.4250,3.4250,3.4250,3.4250,1
2007-05-17,08:25:00,3.4300,3.4300,3.4300,3.4300,9
2007-05-17,08:30:00,3.4300,3.4400,3.4300,3.4360,14
2007-05-17,08:40:00,3.4345,3.4345,3.4345,3.4345,1
2007-05-17,08:55:00,3.4290,3.4290,3.4210,3.4210,4
2007-05-17,09:00:00,3.4200,3.4200,3.4200,3.4200,1
2007-05-17,09:05:00,3.4250,3.4250,3.4150,3.4150,13
2007-05-17,09:10:00,3.4165,3.4195,3.4140,3.4195,3
2007-05-17,09:15:00,3.4150,3.4150,3.4115,3.4125,8
2007-05-17,09:20:00,3.4125,3.4125,3.4125,3.4125,4
2007-05-17,09:25:00,3.4115,3.4125,3.4115,3.4125,3
2007-05-17,09:30:00,3.4125,3.4135,3.4125,3.4135,12
2007-05-17,09:35:00,3.4145,3.4165,3.4130,3.4165,4
2007-05-17,09:40:00,3.4130,3.4130,3.4130,3.4130,1
2007-05-17,09:55:00,3.4175,3.4175,3.4175,3.4175,1
2007-05-17,10:00:00,3.4150,3.4150,3.4150,3.4150,1
2007-05-17,10:05:00,3.4210,3.4295,3.4210,3.4295,5
2007-05-17,10:15:00,3.4290,3.4300,3.4270,3.4270,8
2007-05-17,10:25:00,3.4245,3.4245,3.4245,3.4245,1
2007-05-17,10:30:00,3.4260,3.4260,3.4260,3.4260,1
2007-05-17,10:35:00,3.4270,3.4270,3.4270,3.4270,1
2007-05-17,10:45:00,3.4255,3.4255,3.4255,3.4255,1
2007-05-17,11:15:00,3.4260,3.4260,3.4250,3.4260,8
2007-05-17,11:20:00,3.4255,3.4255,3.4255,3.4255,5
2007-05-17,11:25:00,3.4260,3.4260,3.4260,3.4260,2
2007-05-17,11:30:00,3.4260,3.4260,3.4250,3.4250,3
2007-05-17,11:35:00,3.4285,3.4285,3.4285,3.4285,1
2007-05-17,11:40:00,3.4300,3.4310,3.4300,3.4300,5
2007-05-17,12:00:00,3.4290,3.4330,3.4290,3.4330,7
2007-05-17,12:05:00,3.4335,3.4340,3.4335,3.4340,4
2007-05-17,12:10:00,3.4345,3.4345,3.4345,3.4345,1
2007-05-17,12:15:00,3.4340,3.4340,3.4340,3.4340,1
2007-05-17,12:20:00,3.4345,3.4345,3.4345,3.4345,1
2007-05-17,12:25:00,3.4350,3.4360,3.4310,3.4345,15
2007-05-17,12:30:00,3.4305,3.4350,3.4305,3.4325,4
2007-05-17,12:35:00,3.4330,3.4330,3.4330,3.4330,1
2007-05-17,12:40:00,3.4355,3.4360,3.4355,3.4360,4
2007-05-17,12:45:00,3.4355,3.4355,3.4330,3.4340,6
2007-05-17,12:50:00,3.4320,3.4320,3.4290,3.4305,10
2007-05-17,12:55:00,3.4300,3.4300,3.4300,3.4300,2
2007-05-17,13:05:00,3.4305,3.4305,3.4305,3.4305,4
2007-05-17,13:10:00,3.4280,3.4305,3.4280,3.4305,4
2007-05-17,13:25:00,3.4290,3.4300,3.4290,3.4300,2
2007-05-17,13:35:00,3.4290,3.4290,3.4290,3.4290,5
2007-05-17,13:40:00,3.4290,3.4290,3.4260,3.4265,5
2007-05-17,13:45:00,3.4285,3.4285,3.4285,3.4285,1
2007-05-17,13:50:00,3.4265,3.4265,3.4150,3.4150,25
2007-05-17,13:55:00,3.4135,3.4155,3.4115,3.4125,21
2007-05-17,14:00:00,3.4115,3.4115,3.4050,3.4050,22
2007-05-17,14:05:00,3.4090,3.4110,3.4090,3.4110,4
2007-05-17,14:10:00,3.4080,3.4080,3.4080,3.4080,1
2007-05-17,14:15:00,3.4080,3.4080,3.4020,3.4020,13
2007-05-17,14:20:00,3.4025,3.4025,3.4015,3.4015,10
2007-05-17,14:25:00,3.4010,3.4025,3.3950,3.4025,62
2007-05-17,14:30:00,3.4015,3.4070,3.4015,3.4055,13
2007-05-17,14:35:00,3.4060,3.4085,3.4050,3.4075,12
2007-05-17,14:40:00,3.4035,3.4050,3.3980,3.3995,24
2007-05-17,14:45:00,3.3975,3.4035,3.3950,3.4035,14
2007-05-17,14:50:00,3.4040,3.4040,3.4010,3.4020,16
2007-05-17,14:55:00,3.4020,3.4020,3.3970,3.4000,27
2007-05-17,15:00:00,3.4010,3.4045,3.4010,3.4045,5
2007-05-17,15:05:00,3.4040,3.4060,3.4040,3.4060,25
2007-05-17,15:10:00,3.4065,3.4065,3.4030,3.4030,15
2007-05-17,15:15:00,3.4005,3.4005,3.4000,3.4000,11
2007-05-17,15:20:00,3.4005,3.4015,3.3965,3.3965,10
2007-05-17,15:25:00,3.3950,3.3950,3.3850,3.3900,55
2007-05-17,15:30:00,3.3890,3.3900,3.3860,3.3860,15
2007-05-17,15:35:00,3.3875,3.3940,3.3875,3.3940,20
2007-05-17,15:40:00,3.3915,3.4020,3.3900,3.4010,35
2007-05-17,15:45:00,3.3990,3.4035,3.3975,3.4035,17
2007-05-17,15:50:00,3.4040,3.4050,3.4000,3.4000,7
2007-05-17,15:55:00,3.3980,3.3980,3.3940,3.3960,35
2007-05-17,16:00:00,3.3960,3.3960,3.3750,3.3810,79
2007-05-17,16:05:00,3.3810,3.3830,3.3770,3.3830,44
2007-05-17,16:10:00,3.3820,3.3850,3.3805,3.3850,53
2007-05-17,16:15:00,3.3860,3.3870,3.3850,3.3850,23
2007-05-17,16:20:00,3.3850,3.3885,3.3840,3.3870,19
2007-05-17,16:25:00,3.3865,3.3895,3.3865,3.3895,12
2007-05-17,16:30:00,3.3900,3.3925,3.3880,3.3880,20
2007-05-17,16:35:00,3.3880,3.3880,3.3860,3.3860,3
2007-05-17,16:40:00,3.3845,3.3860,3.3840,3.3840,6
2007-05-17,16:45:00,3.3805,3.3850,3.3800,3.3850,6
2007-05-17,16:55:00,3.3840,3.3840,3.3650,3.3650,98
2007-05-17,17:00:00,3.3675,3.3720,3.3665,3.3690,47
2007-05-17,17:05:00,3.3680,3.3740,3.3680,3.3740,25
2007-05-17,17:10:00,3.3755,3.3835,3.3755,3.3835,43
2007-05-17,17:15:00,3.3840,3.3865,3.3840,3.3845,33
2007-05-17,17:20:00,3.3840,3.3840,3.3815,3.3820,34
2007-05-17,17:25:00,3.3835,3.3880,3.3815,3.3880,29
2007-05-17,17:30:00,3.3880,3.3900,3.3840,3.3840,29
2007-05-17,17:35:00,3.3840,3.3880,3.3840,3.3880,30
2007-05-17,17:40:00,3.3875,3.3940,3.3875,3.3940,14
2007-05-17,17:45:00,3.3905,3.3905,3.3860,3.3860,2
2007-05-17,17:50:00,3.3880,3.3880,3.3860,3.3880,11
2007-05-17,17:55:00,3.3900,3.3920,3.3900,3.3910,16
2007-05-17,18:00:00,3.3915,3.3920,3.3915,3.3920,6
2007-05-17,18:05:00,3.3875,3.3890,3.3870,3.3890,3
2007-05-17,18:10:00,3.3890,3.3890,3.3880,3.3890,6
2007-05-17,18:15:00,3.3840,3.3840,3.3760,3.3760,9
2007-05-17,18:20:00,3.3815,3.3835,3.3800,3.3800,17
2007-05-17,18:25:00,3.3775,3.3850,3.3770,3.3850,52
2007-05-17,18:30:00,3.3850,3.3850,3.3815,3.3835,14
2007-05-17,18:35:00,3.3830,3.3840,3.3810,3.3840,9
2007-05-17,18:40:00,3.3805,3.3810,3.3800,3.3810,8
2007-05-17,18:45:00,3.3795,3.3795,3.3725,3.3735,16
2007-05-17,18:50:00,3.3745,3.3780,3.3740,3.3760,23
2007-05-17,18:55:00,3.3745,3.3745,3.3725,3.3725,5
2007-05-17,19:00:00,3.3730,3.3825,3.3725,3.3825,104
2007-05-17,19:05:00,3.3830,3.3860,3.3790,3.3815,39
2007-05-17,19:10:00,3.3820,3.3835,3.3790,3.3800,41
2007-05-17,19:15:00,3.3800,3.3830,3.3775,3.3825,9
2007-05-17,19:20:00,3.3820,3.3850,3.3805,3.3805,17
2007-05-17,19:25:00,3.3800,3.3825,3.3800,3.3825,2
2007-05-17,19:30:00,3.3825,3.3825,3.3705,3.3705,62
2007-05-17,19:35:00,3.3690,3.3720,3.3650,3.3650,101
2007-05-17,19:40:00,3.3685,3.3685,3.3450,3.3460,252
2007-05-17,19:45:00,3.3500,3.3565,3.3450,3.3480,35
2007-05-17,19:50:00,3.3455,3.3455,3.3340,3.3365,126
2007-05-17,19:55:00,3.3365,3.3415,3.3350,3.3355,50
2007-05-17,20:00:00,3.3350,3.3365,3.3200,3.3280,325
2007-05-17,20:05:00,3.3280,3.3280,3.3135,3.3200,117
2007-05-17,20:10:00,3.3210,3.3280,3.3145,3.3280,174
2007-05-17,20:15:00,3.3275,3.3300,3.3230,3.3290,192
2007-05-17,20:20:00,3.3300,3.3335,3.3265,3.3265,137
2007-05-17,20:25:00,3.3265,3.3275,3.3080,3.3080,232
2007-05-17,20:30:00,3.3100,3.3140,3.3055,3.3140,517
2007-05-17,20:35:00,3.3125,3.3205,3.3125,3.3150,205
2007-05-17,20:40:00,3.3150,3.3150,3.3015,3.3055,260
2007-05-17,20:45:00,3.3055,3.3070,3.2915,3.2950,332
2007-05-17,20:50:00,3.2930,3.3035,3.2900,3.3030,196
2007-05-17,20:55:00,3.3000,3.3030,3.2970,3.2980,144
2007-05-17,21:00:00,3.3000,3.3025,3.2995,3.3010,109
2007-05-17,21:05:00,3.3000,3.3050,3.2985,3.2985,99
2007-05-17,21:10:00,3.2985,3.3045,3.2980,3.3030,51
2007-05-17,21:15:00,3.3035,3.3105,3.3035,3.3065,192
2007-05-17,21:20:00,3.3060,3.3150,3.3060,3.3135,108
2007-05-17,21:25:00,3.3125,3.3140,3.3050,3.3080,87
2007-05-17,21:30:00,3.3090,3.3105,3.2985,3.2995,299
2007-05-17,21:35:00,3.2990,3.2995,3.2930,3.2935,205
2007-05-17,21:40:00,3.2935,3.2965,3.2760,3.2800,268
2007-05-17,21:45:00,3.2800,3.2810,3.2625,3.2685,302
2007-05-17,21:50:00,3.2680,3.2685,3.2360,3.2410,334
2007-05-17,21:55:00,3.2410,3.2500,3.2285,3.2465,459
2007-05-17,22:00:00,3.2465,3.2595,3.2460,3.2590,222
2007-05-17,22:05:00,3.2595,3.2655,3.2585,3.2635,237
2007-05-17,22:10:00,3.2645,3.2735,3.2645,3.2710,171
2007-05-17,22:15:00,3.2715,3.2780,3.2690,3.2780,185
2007-05-17,22:20:00,3.2780,3.2930,3.2780,3.2880,356
2007-05-17,22:25:00,3.2870,3.2920,3.2825,3.2890,201
2007-05-17,22:30:00,3.2885,3.3000,3.2870,3.3000,312
2007-05-17,22:35:00,3.3000,3.3065,3.2960,3.2980,137
2007-05-17,22:40:00,3.2970,3.3040,3.2955,3.3040,114
2007-05-17,22:45:00,3.3040,3.3120,3.3020,3.3105,168
2007-05-17,22:50:00,3.3110,3.3115,3.3025,3.3030,98
2007-05-17,22:55:00,3.3030,3.3045,3.2815,3.2835,211
2007-05-17,23:00:00,3.2835,3.2850,3.2780,3.2780,126
2007-05-17,23:05:00,3.2775,3.2825,3.2740,3.2800,135
2007-05-17,23:10:00,3.2810,3.2940,3.2800,3.2915,100
2007-05-17,23:15:00,3.2925,3.2990,3.2890,3.2990,73
2007-05-17,23:20:00,3.2990,3.3030,3.2955,3.3000,137
2007-05-17,23:25:00,3.3000,3.3080,3.2995,3.3080,134
2007-05-17,23:30:00,3.3075,3.3235,3.3075,3.3180,276
2007-05-17,23:35:00,3.3190,3.3225,3.3140,3.3140,110
2007-05-17,23:40:00,3.3150,3.3155,3.3050,3.3050,69
2007-05-17,23:45:00,3.3065,3.3155,3.3065,3.3150,44
2007-05-17,23:50:00,3.3150,3.3170,3.3085,3.3085,69
2007-05-17,23:55:00,3.3085,3.3120,3.3070,3.3115,46
2007-05-18,00:00:00,3.3095,3.3260,3.3095,3.3255,131
2007-05-18,00:05:00,3.3265,3.3270,3.3200,3.3200,48
2007-05-18,00:10:00,3.3160,3.3225,3.3095,3.3095,68
2007-05-18,00:15:00,3.3105,3.3150,3.3100,3.3150,23
2007-05-18,00:20:00,3.3150,3.3165,3.3130,3.3150,43
2007-05-18,00:25:00,3.3130,3.3170,3.3130,3.3170,11
2007-05-18,00:30:00,3.3150,3.3165,3.3120,3.3140,49
2007-05-18,00:35:00,3.3135,3.3135,3.3095,3.3110,59
2007-05-18,00:40:00,3.3110,3.3110,3.3085,3.3110,33
2007-05-18,00:45:00,3.3105,3.3115,3.3035,3.3060,47
2007-05-18,00:50:00,3.3060,3.3070,3.2905,3.3000,59
2007-05-18,00:55:00,3.3000,3.3080,3.3000,3.3070,166
2007-05-18,01:00:00,3.3070,3.3080,3.3060,3.3070,38
2007-05-18,01:05:00,3.3075,3.3100,3.3060,3.3070,53
2007-05-18,01:10:00,3.3060,3.3085,3.3060,3.3070,17
2007-05-18,01:15:00,3.3070,3.3070,3.3010,3.3020,46
2007-05-18,01:20:00,3.3025,3.3045,3.3025,3.3030,7
2007-05-18,01:25:00,3.3045,3.3045,3.3045,3.3045,3
2007-05-18,01:30:00,3.3045,3.3065,3.3035,3.3035,22
2007-05-18,01:35:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-18,01:40:00,3.3045,3.3065,3.3040,3.3040,7
2007-05-18,01:45:00,3.3025,3.3025,3.3010,3.3010,7
2007-05-18,01:50:00,3.3030,3.3040,3.3025,3.3040,10
2007-05-18,01:55:00,3.3070,3.3070,3.3060,3.3070,9
2007-05-18,02:00:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-18,02:05:00,3.3050,3.3050,3.3050,3.3050,3
2007-05-18,02:10:00,3.3050,3.3050,3.3050,3.3050,9
2007-05-18,02:15:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-18,02:20:00,3.3070,3.3070,3.3070,3.3070,3
2007-05-18,02:25:00,3.3050,3.3050,3.3050,3.3050,2
2007-05-18,02:30:00,3.3050,3.3070,3.3050,3.3070,15
2007-05-18,02:35:00,3.3065,3.3065,3.3050,3.3050,10
2007-05-18,02:40:00,3.3065,3.3065,3.3050,3.3065,5
2007-05-18,03:00:00,3.3065,3.3065,3.3065,3.3065,5
2007-05-18,03:05:00,3.3055,3.3055,3.3055,3.3055,1
2007-05-18,03:10:00,3.3050,3.3050,3.3050,3.3050,2
2007-05-18,03:15:00,3.3055,3.3065,3.3050,3.3065,5
2007-05-18,03:25:00,3.3065,3.3065,3.3065,3.3065,2
2007-05-18,03:35:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-18,03:40:00,3.3035,3.3065,3.3035,3.3065,3
2007-05-18,03:45:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-18,03:50:00,3.3035,3.3050,3.3035,3.3050,6
2007-05-18,03:55:00,3.3025,3.3025,3.3005,3.3005,2
2007-05-18,04:00:00,3.3005,3.3005,3.3005,3.3005,1
2007-05-18,04:05:00,3.3005,3.3065,3.3000,3.3065,3
2007-05-18,04:10:00,3.3010,3.3010,3.3010,3.3010,1
2007-05-18,04:25:00,3.3010,3.3010,3.3000,3.3000,2
2007-05-18,04:30:00,3.3000,3.3000,3.3000,3.3000,1
2007-05-18,04:40:00,3.3050,3.3050,3.3050,3.3050,2
2007-05-18,04:45:00,3.3000,3.3000,3.3000,3.3000,2
2007-05-18,04:50:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-18,05:10:00,3.3000,3.3000,3.2980,3.2980,3
2007-05-18,06:00:00,3.3065,3.3065,3.3065,3.3065,6
2007-05-18,06:10:00,3.2870,3.2870,3.2870,3.2870,1
2007-05-18,06:20:00,3.2855,3.2855,3.2855,3.2855,1
2007-05-18,06:30:00,3.2850,3.2850,3.2820,3.2820,2
2007-05-18,06:35:00,3.2900,3.2955,3.2900,3.2955,3
2007-05-18,06:45:00,3.2975,3.2975,3.2975,3.2975,1
2007-05-18,08:00:00,3.2900,3.2900,3.2845,3.2845,6
2007-05-18,08:10:00,3.2905,3.2905,3.2905,3.2905,2
2007-05-18,08:20:00,3.2925,3.2925,3.2925,3.2925,1
2007-05-18,08:35:00,3.2980,3.3020,3.2980,3.3020,4
2007-05-18,08:40:00,3.3025,3.3030,3.3025,3.3030,2
2007-05-18,08:45:00,3.3030,3.3030,3.3015,3.3015,3
2007-05-18,08:50:00,3.3050,3.3050,3.3050,3.3050,2
2007-05-18,08:55:00,3.3050,3.3065,3.3025,3.3025,4
2007-05-18,09:00:00,3.3010,3.3010,3.2985,3.2985,8
2007-05-18,09:05:00,3.2920,3.2920,3.2900,3.2900,3
2007-05-18,09:10:00,3.2850,3.2850,3.2840,3.2850,13
2007-05-18,09:15:00,3.2895,3.2895,3.2895,3.2895,1
2007-05-18,09:20:00,3.2890,3.2890,3.2890,3.2890,1
2007-05-18,09:25:00,3.2915,3.2915,3.2915,3.2915,1
2007-05-18,09:30:00,3.2890,3.2890,3.2890,3.2890,1
2007-05-18,09:40:00,3.2890,3.2890,3.2820,3.2820,11
2007-05-18,09:50:00,3.2825,3.2825,3.2750,3.2750,36
2007-05-18,09:55:00,3.2750,3.2800,3.2740,3.2740,12
2007-05-18,10:00:00,3.2730,3.2730,3.2720,3.2720,3
2007-05-18,10:10:00,3.2785,3.2785,3.2785,3.2785,1
2007-05-18,10:20:00,3.2750,3.2750,3.2720,3.2720,4
2007-05-18,10:30:00,3.2775,3.2775,3.2775,3.2775,10
2007-05-18,10:40:00,3.2715,3.2715,3.2700,3.2700,17
2007-05-18,10:45:00,3.2725,3.2725,3.2700,3.2700,7
2007-05-18,10:55:00,3.2680,3.2680,3.2600,3.2600,12
2007-05-18,11:00:00,3.2670,3.2670,3.2670,3.2670,2
2007-05-18,11:10:00,3.2650,3.2650,3.2650,3.2650,1
2007-05-18,11:20:00,3.2620,3.2620,3.2620,3.2620,2
2007-05-18,11:25:00,3.2600,3.2600,3.2550,3.2575,26
2007-05-18,11:40:00,3.2600,3.2600,3.2600,3.2600,1
2007-05-18,11:45:00,3.2600,3.2600,3.2600,3.2600,1
2007-05-18,11:50:00,3.2625,3.2625,3.2625,3.2625,1
2007-05-18,12:15:00,3.2650,3.2650,3.2650,3.2650,3
2007-05-18,12:20:00,3.2675,3.2675,3.2675,3.2675,1
2007-05-18,12:25:00,3.2625,3.2625,3.2625,3.2625,1
2007-05-18,12:30:00,3.2660,3.2690,3.2640,3.2690,14
2007-05-18,12:35:00,3.2695,3.2700,3.2695,3.2700,13
2007-05-18,12:40:00,3.2685,3.2685,3.2625,3.2625,20
2007-05-18,12:45:00,3.2625,3.2625,3.2615,3.2625,13
2007-05-18,12:50:00,3.2625,3.2640,3.2625,3.2640,3
2007-05-18,13:05:00,3.2645,3.2645,3.2640,3.2640,2
2007-05-18,13:10:00,3.2625,3.2625,3.2600,3.2600,4
2007-05-18,13:20:00,3.2605,3.2605,3.2565,3.2565,22
2007-05-18,13:25:00,3.2560,3.2580,3.2515,3.2525,29
2007-05-18,13:30:00,3.2530,3.2535,3.2500,3.2500,68
2007-05-18,13:35:00,3.2500,3.2525,3.2465,3.2465,12
2007-05-18,13:40:00,3.2470,3.2500,3.2470,3.2475,7
2007-05-18,13:45:00,3.2470,3.2510,3.2470,3.2480,12
2007-05-18,13:50:00,3.2465,3.2495,3.2465,3.2495,2
2007-05-18,13:55:00,3.2470,3.2470,3.2400,3.2415,16
2007-05-18,14:00:00,3.2405,3.2445,3.2400,3.2400,12
2007-05-18,14:05:00,3.2400,3.2400,3.2310,3.2345,66
2007-05-18,14:10:00,3.2345,3.2380,3.2345,3.2360,24
2007-05-18,14:15:00,3.2360,3.2370,3.2355,3.2370,22
2007-05-18,14:20:00,3.2370,3.2370,3.2300,3.2300,23
2007-05-18,14:30:00,3.2345,3.2400,3.2345,3.2395,11
2007-05-18,14:35:00,3.2395,3.2470,3.2395,3.2470,33
2007-05-18,14:40:00,3.2485,3.2500,3.2465,3.2465,38
2007-05-18,14:45:00,3.2465,3.2465,3.2400,3.2400,5
2007-05-18,14:50:00,3.2395,3.2395,3.2345,3.2345,10
2007-05-18,14:55:00,3.2380,3.2380,3.2380,3.2380,1
2007-05-18,15:00:00,3.2410,3.2450,3.2375,3.2450,6
2007-05-18,15:05:00,3.2465,3.2545,3.2465,3.2530,9
2007-05-18,15:10:00,3.2535,3.2630,3.2535,3.2630,53
2007-05-18,15:15:00,3.2645,3.2725,3.2620,3.2720,122
2007-05-18,15:20:00,3.2720,3.2750,3.2625,3.2645,69
2007-05-18,15:25:00,3.2610,3.2635,3.2555,3.2625,24
2007-05-18,15:30:00,3.2625,3.2625,3.2620,3.2620,4
2007-05-18,15:35:00,3.2650,3.2675,3.2650,3.2675,12
2007-05-18,15:40:00,3.2720,3.2835,3.2720,3.2835,22
2007-05-18,15:45:00,3.2850,3.2910,3.2850,3.2885,45
2007-05-18,15:50:00,3.2885,3.2900,3.2800,3.2800,59
2007-05-18,15:55:00,3.2800,3.2850,3.2785,3.2815,18
2007-05-18,16:00:00,3.2890,3.3040,3.2890,3.3010,70
2007-05-18,16:05:00,3.2990,3.3090,3.2990,3.3050,47
2007-05-18,16:10:00,3.3060,3.3225,3.3060,3.3205,56
2007-05-18,16:15:00,3.3200,3.3245,3.3100,3.3105,85
2007-05-18,16:20:00,3.3110,3.3160,3.3100,3.3160,42
2007-05-18,16:25:00,3.3160,3.3160,3.3100,3.3100,19
2007-05-18,16:30:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-18,16:35:00,3.3055,3.3085,3.3055,3.3085,6
2007-05-18,16:40:00,3.3085,3.3140,3.3085,3.3140,21
2007-05-18,16:45:00,3.3160,3.3170,3.3160,3.3170,8
2007-05-18,16:50:00,3.3125,3.3160,3.3085,3.3160,62
2007-05-18,16:55:00,3.3210,3.3250,3.3210,3.3240,37
2007-05-18,17:00:00,3.3235,3.3250,3.3135,3.3135,6
2007-05-18,17:05:00,3.3130,3.3160,3.3100,3.3130,19
2007-05-18,17:10:00,3.3130,3.3130,3.3105,3.3130,8
2007-05-18,17:15:00,3.3130,3.3130,3.3070,3.3090,13
2007-05-18,17:20:00,3.3110,3.3110,3.3110,3.3110,1
2007-05-18,17:25:00,3.3100,3.3100,3.3055,3.3090,44
2007-05-18,17:30:00,3.3100,3.3135,3.3095,3.3130,53
2007-05-18,17:35:00,3.3150,3.3190,3.3150,3.3160,12
2007-05-18,17:40:00,3.3150,3.3150,3.3125,3.3125,3
2007-05-18,17:45:00,3.3100,3.3100,3.3090,3.3100,17
2007-05-18,17:50:00,3.3120,3.3130,3.3105,3.3105,4
2007-05-18,17:55:00,3.3105,3.3115,3.3100,3.3105,9
2007-05-18,18:05:00,3.3055,3.3055,3.3000,3.3025,40
2007-05-18,18:10:00,3.2985,3.3000,3.2970,3.2970,16
2007-05-18,18:15:00,3.2930,3.2930,3.2855,3.2880,23
2007-05-18,18:20:00,3.2860,3.2880,3.2825,3.2825,51
2007-05-18,18:25:00,3.2825,3.2880,3.2820,3.2880,39
2007-05-18,18:30:00,3.2860,3.2895,3.2850,3.2865,61
2007-05-18,18:35:00,3.2855,3.2855,3.2800,3.2800,15
2007-05-18,18:40:00,3.2780,3.2825,3.2780,3.2780,22
2007-05-18,18:45:00,3.2810,3.2810,3.2655,3.2675,31
2007-05-18,18:50:00,3.2685,3.2720,3.2640,3.2640,35
2007-05-18,18:55:00,3.2650,3.2660,3.2580,3.2580,12
2007-05-18,19:00:00,3.2575,3.2600,3.2470,3.2590,106
2007-05-18,19:05:00,3.2590,3.2670,3.2510,3.2515,56
2007-05-18,19:10:00,3.2520,3.2590,3.2510,3.2540,15
2007-05-18,19:15:00,3.2615,3.2725,3.2615,3.2725,22
2007-05-18,19:20:00,3.2745,3.2800,3.2730,3.2800,32
2007-05-18,19:25:00,3.2825,3.2880,3.2810,3.2820,28
2007-05-18,19:30:00,3.2790,3.2810,3.2770,3.2800,16
2007-05-18,19:35:00,3.2840,3.2850,3.2825,3.2850,21
2007-05-18,19:40:00,3.2875,3.2875,3.2775,3.2800,39
2007-05-18,19:45:00,3.2800,3.2820,3.2800,3.2820,4
2007-05-18,19:50:00,3.2810,3.2815,3.2805,3.2805,5
2007-05-18,19:55:00,3.2775,3.2775,3.2675,3.2700,13
2007-05-18,20:00:00,3.2690,3.2720,3.2655,3.2655,31
2007-05-18,20:05:00,3.2650,3.2765,3.2650,3.2685,53
2007-05-18,20:10:00,3.2690,3.2690,3.2485,3.2525,192
2007-05-18,20:15:00,3.2530,3.2650,3.2530,3.2630,132
2007-05-18,20:20:00,3.2625,3.2665,3.2565,3.2565,106
2007-05-18,20:25:00,3.2565,3.2645,3.2550,3.2645,63
2007-05-18,20:30:00,3.2650,3.2735,3.2640,3.2705,78
2007-05-18,20:35:00,3.2700,3.2735,3.2695,3.2735,32
2007-05-18,20:40:00,3.2740,3.2740,3.2590,3.2680,94
2007-05-18,20:45:00,3.2680,3.2720,3.2660,3.2705,43
2007-05-18,20:50:00,3.2700,3.2765,3.2690,3.2750,38
2007-05-18,20:55:00,3.2760,3.2820,3.2715,3.2780,114
2007-05-18,21:00:00,3.2790,3.2950,3.2790,3.2920,137
2007-05-18,21:05:00,3.2935,3.2950,3.2770,3.2830,135
2007-05-18,21:10:00,3.2835,3.2850,3.2805,3.2830,161
2007-05-18,21:15:00,3.2830,3.2940,3.2815,3.2940,130
2007-05-18,21:20:00,3.2920,3.2965,3.2900,3.2935,138
2007-05-18,21:25:00,3.2935,3.3020,3.2935,3.2990,342
2007-05-18,21:30:00,3.2985,3.2990,3.2930,3.2950,108
2007-05-18,21:35:00,3.2975,3.3010,3.2950,3.3000,105
2007-05-18,21:40:00,3.3010,3.3050,3.2940,3.3020,259
2007-05-18,21:45:00,3.3000,3.3015,3.2930,3.2960,37
2007-05-18,21:50:00,3.2940,3.2950,3.2700,3.2900,118
2007-05-18,21:55:00,3.2910,3.2955,3.2720,3.2730,242
2007-05-18,22:00:00,3.2700,3.2820,3.2700,3.2715,174
2007-05-18,22:05:00,3.2725,3.2785,3.2705,3.2735,187
2007-05-18,22:10:00,3.2720,3.2840,3.2680,3.2830,81
2007-05-18,22:15:00,3.2795,3.2840,3.2710,3.2815,84
2007-05-18,22:20:00,3.2805,3.2900,3.2800,3.2900,51
2007-05-18,22:25:00,3.2890,3.2940,3.2870,3.2940,31
2007-05-18,22:30:00,3.2920,3.2940,3.2900,3.2900,79
2007-05-18,22:35:00,3.2885,3.2995,3.2885,3.2995,88
2007-05-18,22:40:00,3.2990,3.3190,3.2990,3.3150,170
2007-05-18,22:45:00,3.3170,3.3175,3.3075,3.3110,120
2007-05-18,22:50:00,3.3110,3.3130,3.3060,3.3110,126
2007-05-18,22:55:00,3.3120,3.3185,3.3115,3.3170,123
2007-05-18,23:00:00,3.3145,3.3185,3.3130,3.3150,144
2007-05-18,23:05:00,3.3150,3.3190,3.3145,3.3145,49
2007-05-18,23:10:00,3.3140,3.3165,3.3110,3.3135,119
2007-05-18,23:15:00,3.3160,3.3235,3.3160,3.3190,159
2007-05-18,23:20:00,3.3180,3.3335,3.3160,3.3325,228
2007-05-18,23:25:00,3.3325,3.3350,3.3255,3.3340,201
2007-05-18,23:30:00,3.3350,3.3400,3.3330,3.3385,86
2007-05-18,23:35:00,3.3400,3.3400,3.3300,3.3340,113
2007-05-18,23:40:00,3.3320,3.3365,3.3315,3.3360,68
2007-05-18,23:45:00,3.3355,3.3355,3.3235,3.3250,131
2007-05-18,23:50:00,3.3250,3.3250,3.3150,3.3180,110
2007-05-18,23:55:00,3.3175,3.3175,3.3100,3.3110,123
2007-05-19,00:00:00,3.3110,3.3150,3.3085,3.3130,110
2007-05-19,00:05:00,3.3150,3.3170,3.3135,3.3170,66
2007-05-19,00:10:00,3.3150,3.3170,3.3150,3.3160,50
2007-05-19,00:15:00,3.3150,3.3160,3.3135,3.3150,20
2007-05-19,00:20:00,3.3170,3.3170,3.3150,3.3150,17
2007-05-19,00:25:00,3.3165,3.3180,3.3140,3.3180,22
2007-05-19,00:30:00,3.3195,3.3230,3.3195,3.3210,51
2007-05-19,00:35:00,3.3210,3.3225,3.3190,3.3190,34
2007-05-19,00:40:00,3.3190,3.3225,3.3180,3.3180,35
2007-05-19,00:45:00,3.3190,3.3225,3.3190,3.3200,29
2007-05-19,00:50:00,3.3220,3.3270,3.3200,3.3270,72
2007-05-19,00:55:00,3.3255,3.3260,3.3205,3.3230,245
2007-05-19,01:00:00,3.3250,3.3290,3.3225,3.3240,53
2007-05-19,01:05:00,3.3240,3.3300,3.3225,3.3290,79
2007-05-19,01:10:00,3.3270,3.3290,3.3250,3.3265,12
2007-05-19,01:15:00,3.3285,3.3295,3.3220,3.3220,11
2007-05-19,01:20:00,3.3215,3.3240,3.3200,3.3235,15
2007-05-19,01:25:00,3.3200,3.3200,3.3160,3.3160,10
2007-05-19,01:30:00,3.3195,3.3235,3.3185,3.3210,12
2007-05-19,01:35:00,3.3215,3.3235,3.3215,3.3235,7
2007-05-19,01:40:00,3.3225,3.3230,3.3225,3.3230,2
2007-05-19,01:45:00,3.3230,3.3235,3.3200,3.3220,8
2007-05-19,01:50:00,3.3200,3.3240,3.3170,3.3240,18
2007-05-19,01:55:00,3.3230,3.3230,3.3230,3.3230,1
2007-05-19,02:05:00,3.3205,3.3205,3.3205,3.3205,5
2007-05-19,02:10:00,3.3200,3.3200,3.3200,3.3200,2
2007-05-19,02:15:00,3.3180,3.3180,3.3180,3.3180,1
2007-05-19,02:20:00,3.3195,3.3200,3.3195,3.3195,3
2007-05-19,02:25:00,3.3200,3.3200,3.3125,3.3125,27
2007-05-19,02:30:00,3.3150,3.3150,3.3150,3.3150,1
2007-05-19,02:40:00,3.3155,3.3155,3.3155,3.3155,1
2007-05-19,02:45:00,3.3200,3.3200,3.3200,3.3200,1
2007-05-19,02:50:00,3.3165,3.3165,3.3165,3.3165,3
2007-05-19,03:20:00,3.3200,3.3225,3.3200,3.3225,3
2007-05-19,03:25:00,3.3230,3.3230,3.3230,3.3230,1
2007-05-19,03:40:00,3.3235,3.3240,3.3235,3.3240,2
2007-05-19,03:55:00,3.3225,3.3250,3.3200,3.3250,17
2007-05-19,04:00:00,3.3245,3.3245,3.3245,3.3245,1
2007-05-19,04:05:00,3.3245,3.3245,3.3245,3.3245,4
2007-05-19,04:45:00,3.3230,3.3230,3.3230,3.3230,2
2007-05-21,07:00:00,3.3245,3.3245,3.3245,3.3245,3
2007-05-21,07:05:00,3.3200,3.3200,3.3200,3.3200,2
2007-05-21,07:10:00,3.3160,3.3160,3.3040,3.3040,4
2007-05-21,07:20:00,3.3055,3.3055,3.3055,3.3055,1
2007-05-21,07:40:00,3.3060,3.3100,3.3060,3.3100,2
2007-05-21,08:00:00,3.3120,3.3120,3.3100,3.3100,3
2007-05-21,08:10:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-21,08:20:00,3.3145,3.3145,3.3145,3.3145,1
2007-05-21,08:35:00,3.3145,3.3145,3.3145,3.3145,1
2007-05-21,08:50:00,3.3100,3.3140,3.3095,3.3095,7
2007-05-21,08:55:00,3.3090,3.3090,3.3030,3.3030,6
2007-05-21,09:00:00,3.3030,3.3050,3.3030,3.3050,2
2007-05-21,09:05:00,3.3020,3.3130,3.3020,3.3130,3
2007-05-21,09:10:00,3.3130,3.3275,3.3130,3.3275,10
2007-05-21,09:15:00,3.3245,3.3245,3.3245,3.3245,1
2007-05-21,09:20:00,3.3250,3.3250,3.3250,3.3250,1
2007-05-21,09:30:00,3.3200,3.3200,3.3165,3.3165,3
2007-05-21,09:35:00,3.3210,3.3300,3.3210,3.3300,12
2007-05-21,10:00:00,3.3290,3.3295,3.3290,3.3295,5
2007-05-21,10:05:00,3.3295,3.3300,3.3280,3.3300,14
2007-05-21,10:20:00,3.3375,3.3385,3.3375,3.3385,6
2007-05-21,10:25:00,3.3400,3.3530,3.3400,3.3525,24
2007-05-21,10:30:00,3.3530,3.3590,3.3530,3.3590,20
2007-05-21,10:35:00,3.3625,3.3680,3.3555,3.3650,62
2007-05-21,10:40:00,3.3610,3.3645,3.3560,3.3560,3
2007-05-21,10:45:00,3.3620,3.3620,3.3620,3.3620,1
2007-05-21,10:50:00,3.3630,3.3630,3.3630,3.3630,2
2007-05-21,10:55:00,3.3625,3.3625,3.3625,3.3625,3
2007-05-21,11:00:00,3.3605,3.3610,3.3600,3.3610,8
2007-05-21,11:05:00,3.3550,3.3550,3.3500,3.3500,6
2007-05-21,11:15:00,3.3535,3.3640,3.3535,3.3640,11
2007-05-21,11:20:00,3.3625,3.3625,3.3625,3.3625,3
2007-05-21,11:25:00,3.3580,3.3590,3.3560,3.3560,7
2007-05-21,11:30:00,3.3575,3.3580,3.3530,3.3530,4
2007-05-21,11:35:00,3.3550,3.3550,3.3530,3.3530,2
2007-05-21,11:40:00,3.3550,3.3550,3.3540,3.3550,10
2007-05-21,12:15:00,3.3565,3.3565,3.3565,3.3565,1
2007-05-21,12:20:00,3.3555,3.3555,3.3550,3.3550,2
2007-05-21,12:25:00,3.3580,3.3580,3.3540,3.3540,3
2007-05-21,12:30:00,3.3540,3.3540,3.3500,3.3540,11
2007-05-21,12:35:00,3.3560,3.3600,3.3560,3.3580,18
2007-05-21,12:40:00,3.3580,3.3585,3.3575,3.3585,6
2007-05-21,12:45:00,3.3565,3.3565,3.3525,3.3550,7
2007-05-21,12:50:00,3.3565,3.3565,3.3550,3.3550,2
2007-05-21,12:55:00,3.3550,3.3560,3.3550,3.3560,3
2007-05-21,13:00:00,3.3565,3.3620,3.3565,3.3600,10
2007-05-21,13:05:00,3.3600,3.3615,3.3600,3.3600,5
2007-05-21,13:10:00,3.3600,3.3600,3.3600,3.3600,2
2007-05-21,13:25:00,3.3585,3.3585,3.3570,3.3570,2
2007-05-21,13:30:00,3.3640,3.3715,3.3640,3.3675,13
2007-05-21,13:35:00,3.3680,3.3700,3.3675,3.3680,25
2007-05-21,13:40:00,3.3695,3.3700,3.3685,3.3700,20
2007-05-21,13:45:00,3.3675,3.3675,3.3670,3.3670,2
2007-05-21,13:50:00,3.3655,3.3655,3.3630,3.3630,6
2007-05-21,13:55:00,3.3610,3.3650,3.3610,3.3650,6
2007-05-21,14:00:00,3.3640,3.3645,3.3600,3.3600,17
2007-05-21,14:05:00,3.3600,3.3600,3.3590,3.3600,5
2007-05-21,14:10:00,3.3590,3.3590,3.3560,3.3585,7
2007-05-21,14:15:00,3.3590,3.3600,3.3580,3.3600,4
2007-05-21,14:20:00,3.3600,3.3650,3.3600,3.3650,18
2007-05-21,14:30:00,3.3610,3.3610,3.3565,3.3565,3
2007-05-21,14:35:00,3.3575,3.3575,3.3555,3.3555,4
2007-05-21,14:40:00,3.3555,3.3590,3.3550,3.3590,7
2007-05-21,14:45:00,3.3620,3.3620,3.3620,3.3620,1
2007-05-21,14:50:00,3.3560,3.3560,3.3535,3.3540,13
2007-05-21,14:55:00,3.3530,3.3540,3.3530,3.3535,6
2007-05-21,15:00:00,3.3540,3.3540,3.3525,3.3535,11
2007-05-21,15:05:00,3.3520,3.3535,3.3500,3.3535,22
2007-05-21,15:15:00,3.3610,3.3630,3.3600,3.3630,12
2007-05-21,15:20:00,3.3630,3.3630,3.3570,3.3570,5
2007-05-21,15:25:00,3.3580,3.3580,3.3565,3.3565,2
2007-05-21,15:30:00,3.3570,3.3575,3.3550,3.3550,25
2007-05-21,15:35:00,3.3580,3.3580,3.3580,3.3580,3
2007-05-21,15:40:00,3.3585,3.3585,3.3570,3.3570,4
2007-05-21,15:55:00,3.3595,3.3595,3.3595,3.3595,6
2007-05-21,16:00:00,3.3600,3.3615,3.3410,3.3550,91
2007-05-21,16:05:00,3.3550,3.3550,3.3500,3.3520,12
2007-05-21,16:10:00,3.3550,3.3570,3.3550,3.3570,2
2007-05-21,16:20:00,3.3500,3.3500,3.3495,3.3500,3
2007-05-21,16:25:00,3.3560,3.3560,3.3560,3.3560,1
2007-05-21,16:30:00,3.3540,3.3550,3.3535,3.3535,5
2007-05-21,16:35:00,3.3510,3.3545,3.3490,3.3545,9
2007-05-21,16:40:00,3.3535,3.3540,3.3535,3.3540,5
2007-05-21,16:45:00,3.3520,3.3520,3.3520,3.3520,6
2007-05-21,16:50:00,3.3500,3.3500,3.3500,3.3500,5
2007-05-21,16:55:00,3.3530,3.3530,3.3530,3.3530,1
2007-05-21,17:00:00,3.3530,3.3565,3.3530,3.3565,6
2007-05-21,17:10:00,3.3550,3.3575,3.3550,3.3550,4
2007-05-21,17:15:00,3.3570,3.3575,3.3570,3.3570,3
2007-05-21,17:20:00,3.3540,3.3540,3.3540,3.3540,1
2007-05-21,17:40:00,3.3540,3.3565,3.3540,3.3565,3
2007-05-21,17:45:00,3.3585,3.3600,3.3585,3.3585,5
2007-05-21,17:50:00,3.3570,3.3580,3.3555,3.3580,3
2007-05-21,17:55:00,3.3590,3.3600,3.3580,3.3580,8
2007-05-21,18:00:00,3.3580,3.3585,3.3550,3.3550,9
2007-05-21,18:05:00,3.3560,3.3575,3.3555,3.3565,8
2007-05-21,18:15:00,3.3590,3.3665,3.3590,3.3650,22
2007-05-21,18:20:00,3.3630,3.3660,3.3630,3.3635,25
2007-05-21,18:25:00,3.3650,3.3675,3.3635,3.3650,14
2007-05-21,18:30:00,3.3655,3.3670,3.3650,3.3670,4
2007-05-21,18:35:00,3.3650,3.3650,3.3610,3.3610,5
2007-05-21,18:40:00,3.3590,3.3590,3.3560,3.3565,7
2007-05-21,18:45:00,3.3560,3.3575,3.3545,3.3550,20
2007-05-21,18:50:00,3.3545,3.3545,3.3505,3.3510,12
2007-05-21,18:55:00,3.3525,3.3525,3.3505,3.3520,3
2007-05-21,19:00:00,3.3500,3.3515,3.3385,3.3400,55
2007-05-21,19:05:00,3.3400,3.3430,3.3400,3.3430,12
2007-05-21,19:10:00,3.3415,3.3420,3.3410,3.3410,6
2007-05-21,19:15:00,3.3440,3.3460,3.3440,3.3450,6
2007-05-21,19:20:00,3.3450,3.3450,3.3385,3.3400,25
2007-05-21,19:25:00,3.3395,3.3395,3.3315,3.3360,36
2007-05-21,19:30:00,3.3350,3.3410,3.3330,3.3405,63
2007-05-21,19:35:00,3.3400,3.3465,3.3400,3.3425,70
2007-05-21,19:40:00,3.3425,3.3465,3.3425,3.3440,47
2007-05-21,19:45:00,3.3430,3.3445,3.3405,3.3440,38
2007-05-21,19:50:00,3.3425,3.3440,3.3395,3.3440,93
2007-05-21,19:55:00,3.3430,3.3440,3.3420,3.3420,9
2007-05-21,20:00:00,3.3430,3.3450,3.3425,3.3450,21
2007-05-21,20:05:00,3.3450,3.3465,3.3355,3.3355,70
2007-05-21,20:10:00,3.3375,3.3460,3.3335,3.3460,282
2007-05-21,20:15:00,3.3450,3.3495,3.3435,3.3475,104
2007-05-21,20:20:00,3.3475,3.3505,3.3475,3.3475,72
2007-05-21,20:25:00,3.3470,3.3480,3.3440,3.3460,37
2007-05-21,20:30:00,3.3455,3.3510,3.3455,3.3500,80
2007-05-21,20:35:00,3.3500,3.3520,3.3490,3.3505,105
2007-05-21,20:40:00,3.3505,3.3505,3.3445,3.3445,56
2007-05-21,20:45:00,3.3465,3.3475,3.3370,3.3425,36
2007-05-21,20:50:00,3.3400,3.3400,3.3245,3.3330,308
2007-05-21,20:55:00,3.3330,3.3380,3.3315,3.3320,139
2007-05-21,21:00:00,3.3335,3.3335,3.3300,3.3320,167
2007-05-21,21:05:00,3.3325,3.3360,3.3325,3.3350,32
2007-05-21,21:10:00,3.3370,3.3390,3.3320,3.3350,38
2007-05-21,21:15:00,3.3350,3.3370,3.3340,3.3360,49
2007-05-21,21:20:00,3.3370,3.3380,3.3320,3.3325,61
2007-05-21,21:25:00,3.3325,3.3325,3.3305,3.3315,15
2007-05-21,21:30:00,3.3315,3.3385,3.3315,3.3355,55
2007-05-21,21:35:00,3.3365,3.3365,3.3355,3.3365,31
2007-05-21,21:40:00,3.3365,3.3430,3.3360,3.3410,93
2007-05-21,21:45:00,3.3410,3.3515,3.3400,3.3500,90
2007-05-21,21:50:00,3.3500,3.3520,3.3475,3.3485,138
2007-05-21,21:55:00,3.3490,3.3550,3.3470,3.3550,192
2007-05-21,22:00:00,3.3550,3.3550,3.3490,3.3520,53
2007-05-21,22:05:00,3.3530,3.3580,3.3525,3.3555,103
2007-05-21,22:10:00,3.3550,3.3550,3.3545,3.3550,6
2007-05-21,22:15:00,3.3540,3.3550,3.3510,3.3545,23
2007-05-21,22:20:00,3.3535,3.3545,3.3480,3.3545,51
2007-05-21,22:25:00,3.3530,3.3555,3.3490,3.3555,42
2007-05-21,22:30:00,3.3560,3.3565,3.3545,3.3545,26
2007-05-21,22:35:00,3.3545,3.3595,3.3545,3.3595,34
2007-05-21,22:40:00,3.3590,3.3620,3.3575,3.3610,86
2007-05-21,22:45:00,3.3620,3.3700,3.3610,3.3680,217
2007-05-21,22:50:00,3.3660,3.3680,3.3635,3.3670,53
2007-05-21,22:55:00,3.3680,3.3760,3.3650,3.3720,240
2007-05-21,23:00:00,3.3735,3.3810,3.3735,3.3800,165
2007-05-21,23:05:00,3.3795,3.3795,3.3685,3.3755,88
2007-05-21,23:10:00,3.3745,3.3825,3.3730,3.3805,175
2007-05-21,23:15:00,3.3790,3.3830,3.3755,3.3775,70
2007-05-21,23:20:00,3.3755,3.3770,3.3700,3.3760,103
2007-05-21,23:25:00,3.3780,3.3820,3.3775,3.3810,94
2007-05-21,23:30:00,3.3795,3.3835,3.3785,3.3785,101
2007-05-21,23:35:00,3.3785,3.3795,3.3710,3.3740,83
2007-05-21,23:40:00,3.3715,3.3720,3.3580,3.3680,163
2007-05-21,23:45:00,3.3695,3.3795,3.3695,3.3795,76
2007-05-21,23:50:00,3.3785,3.3875,3.3785,3.3795,173
2007-05-21,23:55:00,3.3790,3.3805,3.3755,3.3760,69
2007-05-22,00:00:00,3.3750,3.3780,3.3740,3.3780,45
2007-05-22,00:05:00,3.3780,3.3780,3.3730,3.3730,35
2007-05-22,00:10:00,3.3730,3.3780,3.3720,3.3760,41
2007-05-22,00:15:00,3.3765,3.3845,3.3765,3.3805,67
2007-05-22,00:20:00,3.3805,3.3860,3.3805,3.3855,57
2007-05-22,00:25:00,3.3850,3.3850,3.3790,3.3800,54
2007-05-22,00:30:00,3.3800,3.3925,3.3780,3.3905,165
2007-05-22,00:35:00,3.3920,3.3925,3.3860,3.3900,99
2007-05-22,00:40:00,3.3890,3.3950,3.3890,3.3940,146
2007-05-22,00:45:00,3.3930,3.3960,3.3920,3.3930,44
2007-05-22,00:50:00,3.3920,3.3960,3.3910,3.3910,96
2007-05-22,00:55:00,3.3915,3.4015,3.3915,3.3965,310
2007-05-22,01:00:00,3.3960,3.3985,3.3950,3.3955,111
2007-05-22,01:05:00,3.3950,3.3975,3.3945,3.3950,21
2007-05-22,01:10:00,3.3950,3.3975,3.3945,3.3975,33
2007-05-22,01:15:00,3.3970,3.4000,3.3955,3.4000,24
2007-05-22,01:20:00,3.3965,3.3965,3.3955,3.3955,4
2007-05-22,01:25:00,3.3965,3.3970,3.3965,3.3970,7
2007-05-22,01:30:00,3.3985,3.4005,3.3965,3.4005,20
2007-05-22,01:35:00,3.3975,3.4000,3.3970,3.3995,24
2007-05-22,01:40:00,3.3990,3.4040,3.3990,3.4030,29
2007-05-22,01:45:00,3.4030,3.4030,3.4025,3.4025,14
2007-05-22,01:50:00,3.4020,3.4020,3.3980,3.3990,17
2007-05-22,01:55:00,3.4010,3.4010,3.4010,3.4010,2
2007-05-22,02:00:00,3.3985,3.3995,3.3985,3.3995,12
2007-05-22,02:05:00,3.3985,3.4005,3.3985,3.3985,4
2007-05-22,02:15:00,3.4000,3.4020,3.4000,3.4020,2
2007-05-22,02:20:00,3.4020,3.4025,3.3980,3.4020,12
2007-05-22,02:25:00,3.3990,3.3990,3.3980,3.3980,2
2007-05-22,02:30:00,3.3980,3.3980,3.3980,3.3980,7
2007-05-22,02:35:00,3.3980,3.3980,3.3980,3.3980,1
2007-05-22,02:45:00,3.4000,3.4000,3.4000,3.4000,2
2007-05-22,02:50:00,3.3980,3.4000,3.3980,3.4000,3
2007-05-22,02:55:00,3.3980,3.3980,3.3970,3.3970,2
2007-05-22,03:00:00,3.3950,3.3950,3.3950,3.3950,1
2007-05-22,03:05:00,3.3960,3.3960,3.3940,3.3940,10
2007-05-22,03:15:00,3.3950,3.3950,3.3950,3.3950,2
2007-05-22,03:20:00,3.3935,3.3935,3.3935,3.3935,1
2007-05-22,03:35:00,3.3935,3.3935,3.3935,3.3935,1
2007-05-22,03:40:00,3.3970,3.3970,3.3970,3.3970,1
2007-05-22,03:45:00,3.3930,3.3980,3.3915,3.3980,10
2007-05-22,03:55:00,3.3995,3.4000,3.3995,3.4000,2
2007-05-22,04:00:00,3.4015,3.4015,3.4015,3.4015,1
2007-05-22,04:20:00,3.4015,3.4015,3.4015,3.4015,1
2007-05-22,04:25:00,3.4015,3.4035,3.4015,3.4035,4
2007-05-22,04:30:00,3.4035,3.4035,3.4000,3.4000,5
2007-05-22,04:35:00,3.3990,3.3990,3.3985,3.3985,2
2007-05-22,04:50:00,3.3965,3.3965,3.3940,3.3940,3
2007-05-22,04:55:00,3.3925,3.3925,3.3900,3.3900,9
2007-05-22,05:00:00,3.3900,3.3900,3.3850,3.3850,6
2007-05-22,05:05:00,3.3900,3.3900,3.3900,3.3900,4
2007-05-22,06:55:00,3.3900,3.3900,3.3900,3.3900,2
2007-05-22,07:30:00,3.3870,3.3870,3.3870,3.3870,1
2007-05-22,08:00:00,3.3900,3.3900,3.3900,3.3900,18
2007-05-22,08:15:00,3.3915,3.3915,3.3915,3.3915,1
2007-05-22,08:20:00,3.3915,3.3915,3.3915,3.3915,4
2007-05-22,08:25:00,3.3970,3.3970,3.3970,3.3970,1
2007-05-22,08:30:00,3.3920,3.3920,3.3920,3.3920,1
2007-05-22,08:40:00,3.3950,3.3950,3.3950,3.3950,1
2007-05-22,08:55:00,3.3905,3.3905,3.3855,3.3855,22
2007-05-22,09:00:00,3.3895,3.3900,3.3895,3.3900,44
2007-05-22,09:05:00,3.3960,3.3995,3.3960,3.3995,8
2007-05-22,09:10:00,3.3995,3.4005,3.3995,3.4005,25
2007-05-22,09:15:00,3.4000,3.4005,3.4000,3.4005,18
2007-05-22,09:20:00,3.4030,3.4030,3.4030,3.4030,2
2007-05-22,09:25:00,3.4030,3.4085,3.4030,3.4085,29
2007-05-22,09:30:00,3.4085,3.4085,3.4005,3.4005,4
2007-05-22,09:35:00,3.4010,3.4010,3.3950,3.3990,8
2007-05-22,09:45:00,3.3950,3.3950,3.3950,3.3950,1
2007-05-22,09:55:00,3.3920,3.3920,3.3800,3.3800,12
2007-05-22,10:00:00,3.3800,3.3800,3.3800,3.3800,2
2007-05-22,10:05:00,3.3800,3.3830,3.3770,3.3830,19
2007-05-22,10:15:00,3.3790,3.3790,3.3760,3.3760,3
2007-05-22,10:25:00,3.3775,3.3820,3.3775,3.3820,2
2007-05-22,10:30:00,3.3760,3.3850,3.3750,3.3850,12
2007-05-22,10:45:00,3.3760,3.3760,3.3750,3.3750,3
2007-05-22,10:50:00,3.3750,3.3750,3.3750,3.3750,1
2007-05-22,10:55:00,3.3720,3.3720,3.3660,3.3660,11
2007-05-22,11:00:00,3.3660,3.3725,3.3660,3.3725,2
2007-05-22,11:05:00,3.3700,3.3720,3.3700,3.3720,3
2007-05-22,11:10:00,3.3720,3.3720,3.3720,3.3720,4
2007-05-22,11:15:00,3.3750,3.3750,3.3750,3.3750,2
2007-05-22,11:20:00,3.3800,3.3800,3.3800,3.3800,2
2007-05-22,11:25:00,3.3800,3.3800,3.3800,3.3800,4
2007-05-22,11:40:00,3.3835,3.3835,3.3835,3.3835,1
2007-05-22,11:45:00,3.3800,3.3800,3.3800,3.3800,1
2007-05-22,11:50:00,3.3780,3.3780,3.3780,3.3780,1
2007-05-22,11:55:00,3.3750,3.3750,3.3750,3.3750,1
2007-05-22,12:00:00,3.3700,3.3700,3.3700,3.3700,2
2007-05-22,12:15:00,3.3700,3.3775,3.3695,3.3775,5
2007-05-22,12:25:00,3.3775,3.3800,3.3775,3.3800,4
2007-05-22,12:30:00,3.3810,3.3835,3.3810,3.3835,5
2007-05-22,12:35:00,3.3850,3.3850,3.3850,3.3850,1
2007-05-22,12:40:00,3.3865,3.3870,3.3865,3.3870,2
2007-05-22,12:45:00,3.3870,3.3870,3.3860,3.3860,5
2007-05-22,13:00:00,3.3910,3.3915,3.3910,3.3910,4
2007-05-22,13:10:00,3.3905,3.3905,3.3900,3.3905,5
2007-05-22,13:15:00,3.3910,3.3910,3.3910,3.3910,1
2007-05-22,13:25:00,3.3910,3.3935,3.3910,3.3935,4
2007-05-22,13:30:00,3.3925,3.3925,3.3925,3.3925,1
2007-05-22,13:35:00,3.3920,3.3920,3.3875,3.3875,18
2007-05-22,13:40:00,3.3870,3.3870,3.3860,3.3870,6
2007-05-22,13:45:00,3.3865,3.3865,3.3840,3.3855,9
2007-05-22,13:50:00,3.3850,3.3850,3.3805,3.3805,13
2007-05-22,13:55:00,3.3810,3.3825,3.3810,3.3825,2
2007-05-22,14:05:00,3.3885,3.3885,3.3885,3.3885,1
2007-05-22,14:10:00,3.3920,3.3935,3.3920,3.3935,3
2007-05-22,14:20:00,3.3910,3.3930,3.3910,3.3930,5
2007-05-22,14:25:00,3.3910,3.3925,3.3905,3.3925,3
2007-05-22,14:30:00,3.3935,3.3945,3.3935,3.3945,3
2007-05-22,14:45:00,3.3930,3.3930,3.3930,3.3930,1
2007-05-22,14:55:00,3.3950,3.3955,3.3950,3.3955,2
2007-05-22,15:00:00,3.3935,3.3940,3.3935,3.3940,2
2007-05-22,15:05:00,3.3950,3.3950,3.3950,3.3950,1
2007-05-22,15:10:00,3.3965,3.4025,3.3960,3.4000,24
2007-05-22,15:15:00,3.4000,3.4025,3.4000,3.4025,30
2007-05-22,15:20:00,3.4045,3.4155,3.4045,3.4120,31
2007-05-22,15:25:00,3.4135,3.4155,3.4100,3.4155,27
2007-05-22,15:30:00,3.4160,3.4275,3.4130,3.4130,61
2007-05-22,15:35:00,3.4150,3.4150,3.4090,3.4090,7
2007-05-22,15:40:00,3.4085,3.4085,3.4070,3.4075,12
2007-05-22,15:45:00,3.4075,3.4105,3.4075,3.4085,18
2007-05-22,15:50:00,3.4085,3.4110,3.4080,3.4085,18
2007-05-22,15:55:00,3.4090,3.4090,3.4085,3.4085,2
2007-05-22,16:00:00,3.4130,3.4150,3.4130,3.4150,5
2007-05-22,16:05:00,3.4150,3.4190,3.4150,3.4160,7
2007-05-22,16:10:00,3.4190,3.4195,3.4185,3.4185,11
2007-05-22,16:15:00,3.4225,3.4290,3.4225,3.4265,19
2007-05-22,16:20:00,3.4275,3.4280,3.4275,3.4280,2
2007-05-22,16:25:00,3.4250,3.4250,3.4250,3.4250,3
2007-05-22,16:30:00,3.4255,3.4260,3.4250,3.4260,11
2007-05-22,16:35:00,3.4280,3.4300,3.4280,3.4300,10
2007-05-22,16:40:00,3.4305,3.4375,3.4300,3.4360,28
2007-05-22,16:45:00,3.4370,3.4375,3.4350,3.4375,9
2007-05-22,16:50:00,3.4350,3.4350,3.4330,3.4330,8
2007-05-22,16:55:00,3.4320,3.4320,3.4310,3.4320,4
2007-05-22,17:00:00,3.4280,3.4280,3.4275,3.4275,2
2007-05-22,17:05:00,3.4260,3.4260,3.4225,3.4235,8
2007-05-22,17:10:00,3.4215,3.4260,3.4215,3.4260,5
2007-05-22,17:15:00,3.4265,3.4265,3.4265,3.4265,2
2007-05-22,17:20:00,3.4265,3.4265,3.4240,3.4240,7
2007-05-22,17:25:00,3.4240,3.4245,3.4235,3.4235,9
2007-05-22,17:30:00,3.4245,3.4245,3.4190,3.4200,19
2007-05-22,17:35:00,3.4195,3.4205,3.4175,3.4200,8
2007-05-22,17:40:00,3.4200,3.4220,3.4160,3.4165,15
2007-05-22,17:45:00,3.4170,3.4200,3.4170,3.4200,15
2007-05-22,17:50:00,3.4200,3.4200,3.4190,3.4190,2
2007-05-22,17:55:00,3.4210,3.4225,3.4210,3.4225,2
2007-05-22,18:00:00,3.4215,3.4230,3.4215,3.4230,4
2007-05-22,18:05:00,3.4235,3.4235,3.4205,3.4205,5
2007-05-22,18:15:00,3.4190,3.4190,3.4190,3.4190,1
2007-05-22,18:20:00,3.4185,3.4185,3.4160,3.4160,4
2007-05-22,18:25:00,3.4150,3.4150,3.4110,3.4150,15
2007-05-22,18:30:00,3.4135,3.4200,3.4135,3.4200,13
2007-05-22,18:35:00,3.4215,3.4220,3.4215,3.4220,3
2007-05-22,18:40:00,3.4215,3.4220,3.4160,3.4160,9
2007-05-22,18:45:00,3.4185,3.4190,3.4160,3.4185,11
2007-05-22,18:50:00,3.4190,3.4190,3.4180,3.4190,3
2007-05-22,18:55:00,3.4185,3.4185,3.4185,3.4185,2
2007-05-22,19:00:00,3.4160,3.4160,3.4140,3.4145,24
2007-05-22,19:05:00,3.4150,3.4150,3.4150,3.4150,3
2007-05-22,19:10:00,3.4150,3.4165,3.4150,3.4155,10
2007-05-22,19:15:00,3.4135,3.4155,3.4125,3.4155,4
2007-05-22,19:20:00,3.4180,3.4190,3.4145,3.4150,31
2007-05-22,19:25:00,3.4145,3.4150,3.4130,3.4145,7
2007-05-22,19:30:00,3.4145,3.4145,3.4100,3.4130,37
2007-05-22,19:35:00,3.4125,3.4165,3.4120,3.4145,17
2007-05-22,19:40:00,3.4130,3.4135,3.4110,3.4135,7
2007-05-22,19:45:00,3.4135,3.4170,3.4135,3.4150,30
2007-05-22,19:50:00,3.4160,3.4230,3.4150,3.4220,69
2007-05-22,19:55:00,3.4220,3.4230,3.4180,3.4200,51
2007-05-22,20:00:00,3.4180,3.4185,3.4140,3.4160,55
2007-05-22,20:05:00,3.4170,3.4170,3.4150,3.4150,25
2007-05-22,20:10:00,3.4155,3.4180,3.4120,3.4155,159
2007-05-22,20:15:00,3.4140,3.4145,3.4100,3.4130,124
2007-05-22,20:20:00,3.4110,3.4110,3.3990,3.4005,181
2007-05-22,20:25:00,3.4000,3.4080,3.4000,3.4035,144
2007-05-22,20:30:00,3.4025,3.4040,3.3865,3.3900,328
2007-05-22,20:35:00,3.3885,3.3910,3.3800,3.3805,290
2007-05-22,20:40:00,3.3815,3.3865,3.3785,3.3850,244
2007-05-22,20:45:00,3.3850,3.3880,3.3845,3.3865,118
2007-05-22,20:50:00,3.3865,3.3910,3.3850,3.3855,171
2007-05-22,20:55:00,3.3850,3.3875,3.3840,3.3840,61
2007-05-22,21:00:00,3.3835,3.3840,3.3660,3.3680,318
2007-05-22,21:05:00,3.3695,3.3760,3.3665,3.3725,133
2007-05-22,21:10:00,3.3710,3.3780,3.3700,3.3770,107
2007-05-22,21:15:00,3.3785,3.3825,3.3670,3.3720,150
2007-05-22,21:20:00,3.3705,3.3725,3.3615,3.3710,131
2007-05-22,21:25:00,3.3705,3.3725,3.3600,3.3660,152
2007-05-22,21:30:00,3.3640,3.3765,3.3640,3.3675,140
2007-05-22,21:35:00,3.3670,3.3760,3.3670,3.3710,118
2007-05-22,21:40:00,3.3700,3.3720,3.3670,3.3705,52
2007-05-22,21:45:00,3.3700,3.3700,3.3620,3.3675,99
2007-05-22,21:50:00,3.3680,3.3780,3.3680,3.3750,137
2007-05-22,21:55:00,3.3750,3.3765,3.3670,3.3670,84
2007-05-22,22:00:00,3.3670,3.3735,3.3650,3.3700,86
2007-05-22,22:05:00,3.3720,3.3725,3.3700,3.3705,24
2007-05-22,22:10:00,3.3700,3.3745,3.3680,3.3690,80
2007-05-22,22:15:00,3.3710,3.3730,3.3645,3.3730,50
2007-05-22,22:20:00,3.3720,3.3730,3.3550,3.3560,176
2007-05-22,22:25:00,3.3560,3.3615,3.3535,3.3580,109
2007-05-22,22:30:00,3.3570,3.3635,3.3555,3.3560,113
2007-05-22,22:35:00,3.3570,3.3615,3.3520,3.3565,145
2007-05-22,22:40:00,3.3565,3.3565,3.3435,3.3465,189
2007-05-22,22:45:00,3.3460,3.3570,3.3460,3.3510,100
2007-05-22,22:50:00,3.3515,3.3555,3.3430,3.3450,185
2007-05-22,22:55:00,3.3475,3.3495,3.3410,3.3480,110
2007-05-22,23:00:00,3.3480,3.3500,3.3460,3.3470,117
2007-05-22,23:05:00,3.3460,3.3460,3.3340,3.3390,238
2007-05-22,23:10:00,3.3400,3.3450,3.3375,3.3445,222
2007-05-22,23:15:00,3.3450,3.3475,3.3350,3.3355,144
2007-05-22,23:20:00,3.3360,3.3365,3.3280,3.3300,240
2007-05-22,23:25:00,3.3285,3.3295,3.3100,3.3170,229
2007-05-22,23:30:00,3.3140,3.3250,3.3135,3.3250,147
2007-05-22,23:35:00,3.3245,3.3280,3.3190,3.3210,135
2007-05-22,23:40:00,3.3210,3.3210,3.3020,3.3060,254
2007-05-22,23:45:00,3.3075,3.3210,3.3035,3.3200,313
2007-05-22,23:50:00,3.3205,3.3225,3.3115,3.3170,119
2007-05-22,23:55:00,3.3180,3.3225,3.3140,3.3205,111
2007-05-23,00:00:00,3.3205,3.3230,3.3170,3.3210,45
2007-05-23,00:05:00,3.3190,3.3190,3.3130,3.3145,73
2007-05-23,00:10:00,3.3145,3.3180,3.3115,3.3180,53
2007-05-23,00:15:00,3.3170,3.3170,3.3080,3.3130,86
2007-05-23,00:20:00,3.3130,3.3135,3.3075,3.3115,50
2007-05-23,00:25:00,3.3105,3.3110,3.3035,3.3075,110
2007-05-23,00:30:00,3.3035,3.3120,3.3000,3.3100,200
2007-05-23,00:35:00,3.3100,3.3110,3.2970,3.2980,185
2007-05-23,00:40:00,3.2990,3.3000,3.2915,3.3000,133
2007-05-23,00:45:00,3.3010,3.3030,3.2945,3.3020,101
2007-05-23,00:50:00,3.3020,3.3040,3.3000,3.3005,153
2007-05-23,00:55:00,3.3000,3.3045,3.2960,3.3045,177
2007-05-23,01:00:00,3.3030,3.3055,3.3025,3.3030,95
2007-05-23,01:05:00,3.3025,3.3045,3.2965,3.2965,49
2007-05-23,01:10:00,3.2995,3.3000,3.2985,3.2985,14
2007-05-23,01:15:00,3.2980,3.3000,3.2980,3.2980,9
2007-05-23,01:20:00,3.2985,3.2990,3.2980,3.2990,6
2007-05-23,01:25:00,3.2985,3.2985,3.2970,3.2970,5
2007-05-23,01:30:00,3.2985,3.3025,3.2980,3.3025,27
2007-05-23,01:35:00,3.3025,3.3025,3.3000,3.3020,11
2007-05-23,01:40:00,3.3000,3.3000,3.2990,3.2990,8
2007-05-23,01:45:00,3.2990,3.2995,3.2980,3.2995,10
2007-05-23,01:50:00,3.2990,3.3000,3.2990,3.3000,6
2007-05-23,01:55:00,3.2995,3.3005,3.2995,3.3005,7
2007-05-23,02:00:00,3.3010,3.3010,3.2990,3.3010,3
2007-05-23,02:05:00,3.2990,3.3000,3.2990,3.3000,5
2007-05-23,02:10:00,3.3005,3.3045,3.3000,3.3045,6
2007-05-23,02:15:00,3.3010,3.3010,3.3010,3.3010,2
2007-05-23,02:20:00,3.3045,3.3045,3.3045,3.3045,2
2007-05-23,02:25:00,3.3060,3.3065,3.3060,3.3065,14
2007-05-23,02:30:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-23,02:45:00,3.3065,3.3065,3.3040,3.3040,27
2007-05-23,02:50:00,3.3020,3.3040,3.3000,3.3000,6
2007-05-23,02:55:00,3.3030,3.3030,3.3030,3.3030,1
2007-05-23,03:00:00,3.3030,3.3030,3.3000,3.3000,2
2007-05-23,03:10:00,3.3020,3.3020,3.3020,3.3020,1
2007-05-23,03:20:00,3.3000,3.3000,3.2990,3.2990,2
2007-05-23,03:25:00,3.2990,3.2990,3.2990,3.2990,3
2007-05-23,03:30:00,3.3000,3.3045,3.3000,3.3045,8
2007-05-23,03:45:00,3.2975,3.2975,3.2965,3.2965,6
2007-05-23,03:50:00,3.2965,3.3055,3.2965,3.3055,2
2007-05-23,03:55:00,3.2985,3.2985,3.2985,3.2985,1
2007-05-23,04:00:00,3.2975,3.2975,3.2960,3.2960,5
2007-05-23,04:05:00,3.2965,3.2995,3.2960,3.2995,4
2007-05-23,04:10:00,3.2995,3.3050,3.2995,3.3015,5
2007-05-23,04:15:00,3.3000,3.3000,3.3000,3.3000,7
2007-05-23,04:20:00,3.3035,3.3035,3.3035,3.3035,5
2007-05-23,04:40:00,3.3035,3.3035,3.3030,3.3030,2
2007-05-23,04:45:00,3.3030,3.3030,3.3030,3.3030,1
2007-05-23,04:50:00,3.3030,3.3030,3.3030,3.3030,1
2007-05-23,06:00:00,3.3065,3.3065,3.2980,3.2980,5
2007-05-23,06:10:00,3.2980,3.2980,3.2980,3.2980,1
2007-05-23,06:25:00,3.2950,3.2950,3.2950,3.2950,2
2007-05-23,06:35:00,3.2920,3.2920,3.2920,3.2920,1
2007-05-23,06:40:00,3.2920,3.2920,3.2920,3.2920,1
2007-05-23,06:45:00,3.2920,3.2920,3.2920,3.2920,1
2007-05-23,06:55:00,3.2920,3.2920,3.2920,3.2920,2
2007-05-23,07:05:00,3.2920,3.2920,3.2920,3.2920,1
2007-05-23,07:15:00,3.2905,3.2905,3.2805,3.2860,9
2007-05-23,07:20:00,3.2840,3.2850,3.2840,3.2850,2
2007-05-23,07:25:00,3.2805,3.2845,3.2805,3.2845,3
2007-05-23,07:30:00,3.2850,3.2850,3.2850,3.2850,2
2007-05-23,07:40:00,3.2850,3.2850,3.2850,3.2850,1
2007-05-23,08:00:00,3.2850,3.2900,3.2850,3.2900,9
2007-05-23,08:15:00,3.2840,3.2900,3.2840,3.2900,2
2007-05-23,08:20:00,3.2900,3.2900,3.2900,3.2900,10
2007-05-23,08:25:00,3.2950,3.2950,3.2950,3.2950,1
2007-05-23,08:35:00,3.2950,3.2975,3.2900,3.2900,5
2007-05-23,09:00:00,3.2930,3.3050,3.2930,3.3050,18
2007-05-23,09:05:00,3.3050,3.3060,3.3050,3.3060,6
2007-05-23,09:10:00,3.3140,3.3150,3.3050,3.3050,7
2007-05-23,09:15:00,3.3010,3.3010,3.3010,3.3010,1
2007-05-23,09:20:00,3.3000,3.3000,3.3000,3.3000,3
2007-05-23,09:25:00,3.3050,3.3115,3.3050,3.3115,2
2007-05-23,09:30:00,3.3050,3.3050,3.3030,3.3030,12
2007-05-23,09:35:00,3.3010,3.3010,3.3000,3.3000,4
2007-05-23,09:45:00,3.3115,3.3115,3.3115,3.3115,1
2007-05-23,09:50:00,3.3120,3.3120,3.3120,3.3120,1
2007-05-23,09:55:00,3.3155,3.3270,3.3155,3.3270,34
2007-05-23,10:00:00,3.3275,3.3300,3.3270,3.3300,23
2007-05-23,10:10:00,3.3170,3.3170,3.3170,3.3170,4
2007-05-23,10:15:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-23,10:50:00,3.3125,3.3180,3.3125,3.3180,9
2007-05-23,11:00:00,3.3180,3.3180,3.3180,3.3180,1
2007-05-23,11:05:00,3.3180,3.3180,3.3160,3.3160,2
2007-05-23,11:25:00,3.3110,3.3110,3.3100,3.3100,2
2007-05-23,11:35:00,3.3180,3.3180,3.3180,3.3180,1
2007-05-23,11:50:00,3.3060,3.3115,3.3050,3.3115,3
2007-05-23,12:20:00,3.3000,3.3000,3.2995,3.2995,4
2007-05-23,12:25:00,3.2990,3.2990,3.2990,3.2990,1
2007-05-23,12:30:00,3.3020,3.3045,3.2995,3.3045,7
2007-05-23,12:35:00,3.3030,3.3035,3.3010,3.3025,10
2007-05-23,12:40:00,3.3015,3.3015,3.3015,3.3015,1
2007-05-23,12:55:00,3.3050,3.3075,3.3010,3.3060,12
2007-05-23,13:00:00,3.3165,3.3180,3.3150,3.3175,10
2007-05-23,13:05:00,3.3165,3.3200,3.3165,3.3175,16
2007-05-23,13:10:00,3.3150,3.3150,3.3150,3.3150,1
2007-05-23,13:15:00,3.3160,3.3170,3.3160,3.3170,2
2007-05-23,13:20:00,3.3155,3.3195,3.3155,3.3170,4
2007-05-23,13:25:00,3.3185,3.3185,3.3185,3.3185,1
2007-05-23,13:30:00,3.3190,3.3195,3.3180,3.3195,4
2007-05-23,13:35:00,3.3200,3.3200,3.3180,3.3180,6
2007-05-23,13:40:00,3.3165,3.3165,3.3165,3.3165,1
2007-05-23,13:45:00,3.3160,3.3160,3.3160,3.3160,1
2007-05-23,13:50:00,3.3160,3.3200,3.3140,3.3195,32
2007-05-23,13:55:00,3.3190,3.3325,3.3190,3.3270,17
2007-05-23,14:00:00,3.3250,3.3250,3.3240,3.3240,5
2007-05-23,14:05:00,3.3240,3.3240,3.3200,3.3205,16
2007-05-23,14:10:00,3.3235,3.3235,3.3220,3.3220,5
2007-05-23,14:15:00,3.3230,3.3230,3.3230,3.3230,1
2007-05-23,14:20:00,3.3230,3.3260,3.3230,3.3260,2
2007-05-23,14:25:00,3.3225,3.3225,3.3190,3.3190,13
2007-05-23,14:30:00,3.3195,3.3210,3.3180,3.3210,8
2007-05-23,14:35:00,3.3180,3.3190,3.3180,3.3190,2
2007-05-23,14:40:00,3.3160,3.3160,3.3110,3.3110,6
2007-05-23,14:45:00,3.3110,3.3120,3.3085,3.3120,21
2007-05-23,14:50:00,3.3105,3.3125,3.3080,3.3125,12
2007-05-23,14:55:00,3.3070,3.3070,3.3000,3.3000,21
2007-05-23,15:00:00,3.2960,3.2960,3.2850,3.2900,67
2007-05-23,15:05:00,3.2925,3.3020,3.2900,3.3000,72
2007-05-23,15:10:00,3.2990,3.3005,3.2990,3.2995,9
2007-05-23,15:15:00,3.2995,3.3050,3.2995,3.3040,29
2007-05-23,15:20:00,3.3050,3.3125,3.3040,3.3100,22
2007-05-23,15:25:00,3.3045,3.3045,3.3025,3.3025,5
2007-05-23,15:30:00,3.3020,3.3020,3.3020,3.3020,1
2007-05-23,15:35:00,3.3025,3.3050,3.3025,3.3050,14
2007-05-23,15:40:00,3.3075,3.3080,3.3070,3.3070,3
2007-05-23,15:45:00,3.3020,3.3020,3.3020,3.3020,1
2007-05-23,15:50:00,3.3025,3.3030,3.3025,3.3030,2
2007-05-23,15:55:00,3.3040,3.3075,3.3040,3.3060,10
2007-05-23,16:00:00,3.3075,3.3185,3.3050,3.3060,29
2007-05-23,16:05:00,3.3050,3.3080,3.3020,3.3020,27
2007-05-23,16:10:00,3.3020,3.3035,3.3005,3.3035,18
2007-05-23,16:15:00,3.3050,3.3050,3.2980,3.2980,16
2007-05-23,16:20:00,3.2970,3.2985,3.2940,3.2950,17
2007-05-23,16:25:00,3.2935,3.2935,3.2650,3.2790,107
2007-05-23,16:30:00,3.2785,3.2830,3.2785,3.2815,9
2007-05-23,16:35:00,3.2820,3.2820,3.2700,3.2700,65
2007-05-23,16:40:00,3.2715,3.2765,3.2715,3.2755,8
2007-05-23,16:45:00,3.2780,3.2790,3.2650,3.2650,44
2007-05-23,16:50:00,3.2665,3.2720,3.2665,3.2705,19
2007-05-23,16:55:00,3.2760,3.2760,3.2760,3.2760,1
2007-05-23,17:00:00,3.2765,3.2770,3.2765,3.2770,2
2007-05-23,17:05:00,3.2740,3.2740,3.2715,3.2715,9
2007-05-23,17:10:00,3.2715,3.2750,3.2715,3.2750,5
2007-05-23,17:15:00,3.2745,3.2760,3.2730,3.2745,27
2007-05-23,17:20:00,3.2750,3.2750,3.2750,3.2750,2
2007-05-23,17:25:00,3.2750,3.2775,3.2735,3.2770,19
2007-05-23,17:30:00,3.2760,3.2835,3.2760,3.2830,32
2007-05-23,17:35:00,3.2835,3.2875,3.2825,3.2850,11
2007-05-23,17:40:00,3.2855,3.2865,3.2855,3.2860,20
2007-05-23,17:45:00,3.2830,3.2830,3.2800,3.2805,12
2007-05-23,17:50:00,3.2790,3.2790,3.2770,3.2770,2
2007-05-23,17:55:00,3.2770,3.2770,3.2740,3.2755,8
2007-05-23,18:00:00,3.2740,3.2765,3.2660,3.2665,28
2007-05-23,18:05:00,3.2665,3.2720,3.2665,3.2720,12
2007-05-23,18:10:00,3.2735,3.2740,3.2735,3.2740,9
2007-05-23,18:15:00,3.2725,3.2725,3.2710,3.2725,11
2007-05-23,18:20:00,3.2720,3.2720,3.2685,3.2685,10
2007-05-23,18:25:00,3.2705,3.2710,3.2700,3.2700,4
2007-05-23,18:30:00,3.2700,3.2700,3.2605,3.2625,45
2007-05-23,18:35:00,3.2625,3.2665,3.2605,3.2645,43
2007-05-23,18:40:00,3.2605,3.2640,3.2605,3.2630,11
2007-05-23,18:45:00,3.2645,3.2645,3.2555,3.2595,26
2007-05-23,18:50:00,3.2570,3.2625,3.2570,3.2605,10
2007-05-23,18:55:00,3.2610,3.2620,3.2570,3.2595,20
2007-05-23,19:00:00,3.2625,3.2630,3.2580,3.2580,69
2007-05-23,19:05:00,3.2555,3.2640,3.2550,3.2640,23
2007-05-23,19:10:00,3.2650,3.2660,3.2605,3.2605,24
2007-05-23,19:15:00,3.2620,3.2665,3.2620,3.2660,7
2007-05-23,19:20:00,3.2660,3.2670,3.2640,3.2660,21
2007-05-23,19:25:00,3.2665,3.2690,3.2650,3.2685,10
2007-05-23,19:30:00,3.2680,3.2730,3.2670,3.2705,102
2007-05-23,19:35:00,3.2710,3.2825,3.2705,3.2785,87
2007-05-23,19:40:00,3.2780,3.2825,3.2760,3.2760,103
2007-05-23,19:45:00,3.2755,3.2775,3.2670,3.2700,33
2007-05-23,19:50:00,3.2715,3.2745,3.2700,3.2700,9
2007-05-23,19:55:00,3.2705,3.2765,3.2670,3.2765,61
2007-05-23,20:00:00,3.2750,3.2830,3.2750,3.2820,94
2007-05-23,20:05:00,3.2800,3.2875,3.2800,3.2875,69
2007-05-23,20:10:00,3.2880,3.2975,3.2880,3.2920,239
2007-05-23,20:15:00,3.2940,3.2940,3.2855,3.2880,128
2007-05-23,20:20:00,3.2900,3.3040,3.2900,3.3035,228
2007-05-23,20:25:00,3.3040,3.3090,3.3025,3.3040,140
2007-05-23,20:30:00,3.3040,3.3140,3.3035,3.3130,241
2007-05-23,20:35:00,3.3115,3.3195,3.3095,3.3195,263
2007-05-23,20:40:00,3.3195,3.3245,3.3100,3.3130,168
2007-05-23,20:45:00,3.3125,3.3125,3.3040,3.3040,154
2007-05-23,20:50:00,3.3045,3.3085,3.3010,3.3010,106
2007-05-23,20:55:00,3.3005,3.3060,3.2980,3.3045,84
2007-05-23,21:00:00,3.3035,3.3035,3.2955,3.2970,112
2007-05-23,21:05:00,3.2970,3.3000,3.2945,3.2970,131
2007-05-23,21:10:00,3.2970,3.3075,3.2970,3.3070,142
2007-05-23,21:15:00,3.3070,3.3080,3.3010,3.3010,77
2007-05-23,21:20:00,3.3020,3.3060,3.3010,3.3035,92
2007-05-23,21:25:00,3.3045,3.3140,3.3045,3.3130,199
2007-05-23,21:30:00,3.3130,3.3205,3.3125,3.3175,188
2007-05-23,21:35:00,3.3180,3.3225,3.3150,3.3150,52
2007-05-23,21:40:00,3.3150,3.3170,3.3070,3.3135,81
2007-05-23,21:45:00,3.3145,3.3200,3.3140,3.3195,48
2007-05-23,21:50:00,3.3195,3.3245,3.3140,3.3140,63
2007-05-23,21:55:00,3.3130,3.3175,3.3115,3.3140,55
2007-05-23,22:00:00,3.3130,3.3140,3.3090,3.3110,108
2007-05-23,22:05:00,3.3100,3.3100,3.3040,3.3050,82
2007-05-23,22:10:00,3.3040,3.3040,3.2895,3.2920,127
2007-05-23,22:15:00,3.2910,3.2950,3.2865,3.2895,149
2007-05-23,22:20:00,3.2895,3.2905,3.2810,3.2810,184
2007-05-23,22:25:00,3.2810,3.2810,3.2730,3.2760,160
2007-05-23,22:30:00,3.2760,3.2760,3.2680,3.2720,135
2007-05-23,22:35:00,3.2710,3.2775,3.2710,3.2750,89
2007-05-23,22:40:00,3.2760,3.2870,3.2740,3.2820,151
2007-05-23,22:45:00,3.2820,3.2990,3.2810,3.2955,130
2007-05-23,22:50:00,3.2945,3.2950,3.2860,3.2950,212
2007-05-23,22:55:00,3.2930,3.2990,3.2920,3.2930,166
2007-05-23,23:00:00,3.2955,3.3000,3.2955,3.2970,142
2007-05-23,23:05:00,3.2975,3.2985,3.2920,3.2930,74
2007-05-23,23:10:00,3.2920,3.2955,3.2805,3.2860,138
2007-05-23,23:15:00,3.2865,3.2865,3.2725,3.2730,130
2007-05-23,23:20:00,3.2760,3.2840,3.2760,3.2775,120
2007-05-23,23:25:00,3.2785,3.2805,3.2765,3.2770,42
2007-05-23,23:30:00,3.2775,3.2865,3.2760,3.2865,65
2007-05-23,23:35:00,3.2840,3.2845,3.2735,3.2750,120
2007-05-23,23:40:00,3.2760,3.2855,3.2760,3.2785,102
2007-05-23,23:45:00,3.2800,3.2850,3.2800,3.2835,42
2007-05-23,23:50:00,3.2835,3.2870,3.2815,3.2870,50
2007-05-23,23:55:00,3.2860,3.2860,3.2795,3.2795,44
2007-05-24,00:00:00,3.2825,3.2895,3.2810,3.2810,118
2007-05-24,00:05:00,3.2825,3.2845,3.2800,3.2810,23
2007-05-24,00:10:00,3.2815,3.2835,3.2780,3.2835,91
2007-05-24,00:15:00,3.2835,3.2890,3.2810,3.2890,27
2007-05-24,00:20:00,3.2890,3.2970,3.2890,3.2955,52
2007-05-24,00:25:00,3.2975,3.2990,3.2915,3.2920,83
2007-05-24,00:30:00,3.2930,3.2950,3.2900,3.2940,44
2007-05-24,00:35:00,3.2945,3.2945,3.2835,3.2870,58
2007-05-24,00:40:00,3.2880,3.2900,3.2870,3.2885,24
2007-05-24,00:45:00,3.2880,3.2910,3.2870,3.2885,37
2007-05-24,00:50:00,3.2905,3.2975,3.2890,3.2975,68
2007-05-24,00:55:00,3.2975,3.3015,3.2955,3.2970,188
2007-05-24,01:00:00,3.2960,3.2995,3.2955,3.2965,34
2007-05-24,01:05:00,3.2970,3.2995,3.2970,3.2990,20
2007-05-24,01:10:00,3.2975,3.2975,3.2970,3.2970,11
2007-05-24,01:20:00,3.2995,3.3040,3.2995,3.3025,67
2007-05-24,01:25:00,3.3025,3.3030,3.2985,3.2985,11
2007-05-24,01:35:00,3.2980,3.3005,3.2950,3.2995,25
2007-05-24,01:40:00,3.2995,3.2995,3.2980,3.2990,3
2007-05-24,01:45:00,3.2975,3.2975,3.2960,3.2960,7
2007-05-24,01:50:00,3.2965,3.2980,3.2965,3.2980,9
2007-05-24,01:55:00,3.2990,3.3035,3.2990,3.3035,7
2007-05-24,02:05:00,3.3035,3.3035,3.3000,3.3035,8
2007-05-24,02:10:00,3.3000,3.3000,3.3000,3.3000,2
2007-05-24,02:15:00,3.3035,3.3050,3.3035,3.3050,7
2007-05-24,02:20:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-24,02:25:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-24,02:30:00,3.3050,3.3050,3.3050,3.3050,2
2007-05-24,02:40:00,3.3060,3.3070,3.3050,3.3050,3
2007-05-24,02:45:00,3.3090,3.3090,3.3090,3.3090,2
2007-05-24,03:00:00,3.3070,3.3070,3.3070,3.3070,1
2007-05-24,03:05:00,3.3090,3.3090,3.3090,3.3090,2
2007-05-24,03:10:00,3.3090,3.3105,3.3090,3.3105,3
2007-05-24,03:15:00,3.3120,3.3135,3.3120,3.3135,6
2007-05-24,03:20:00,3.3135,3.3150,3.3135,3.3150,16
2007-05-24,03:30:00,3.3110,3.3110,3.3105,3.3105,3
2007-05-24,03:45:00,3.3095,3.3095,3.3065,3.3065,2
2007-05-24,03:55:00,3.3075,3.3075,3.3075,3.3075,5
2007-05-24,04:00:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-24,04:10:00,3.3050,3.3050,3.3040,3.3050,3
2007-05-24,04:15:00,3.3030,3.3030,3.3030,3.3030,2
2007-05-24,04:20:00,3.3025,3.3025,3.3025,3.3025,2
2007-05-24,04:25:00,3.3030,3.3030,3.3030,3.3030,3
2007-05-24,04:30:00,3.3015,3.3015,3.3015,3.3015,1
2007-05-24,06:00:00,3.3090,3.3090,3.3090,3.3090,2
2007-05-24,06:05:00,3.3015,3.3015,3.3010,3.3010,3
2007-05-24,06:10:00,3.3080,3.3080,3.3080,3.3080,1
2007-05-24,06:15:00,3.3010,3.3010,3.3010,3.3010,1
2007-05-24,06:20:00,3.3010,3.3010,3.3010,3.3010,5
2007-05-24,06:25:00,3.3010,3.3010,3.3010,3.3010,5
2007-05-24,06:30:00,3.3005,3.3005,3.3005,3.3005,2
2007-05-24,07:40:00,3.3010,3.3010,3.3000,3.3000,6
2007-05-24,07:50:00,3.2980,3.2980,3.2975,3.2975,5
2007-05-24,08:05:00,3.2980,3.2980,3.2980,3.2980,1
2007-05-24,08:10:00,3.3010,3.3010,3.3010,3.3010,3
2007-05-24,08:35:00,3.2985,3.2985,3.2980,3.2980,2
2007-05-24,08:50:00,3.2990,3.2990,3.2990,3.2990,1
2007-05-24,09:00:00,3.3005,3.3110,3.3005,3.3110,40
2007-05-24,09:05:00,3.3150,3.3165,3.3150,3.3165,7
2007-05-24,09:10:00,3.3165,3.3165,3.3150,3.3150,2
2007-05-24,09:15:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-24,09:20:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-24,09:25:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-24,09:55:00,3.3100,3.3220,3.3100,3.3220,11
2007-05-24,10:00:00,3.3200,3.3200,3.3200,3.3200,1
2007-05-24,10:20:00,3.3190,3.3190,3.3190,3.3190,3
2007-05-24,10:25:00,3.3200,3.3200,3.3200,3.3200,5
2007-05-24,10:40:00,3.3075,3.3075,3.3070,3.3070,2
2007-05-24,10:55:00,3.3180,3.3180,3.3180,3.3180,2
2007-05-24,11:10:00,3.3170,3.3170,3.3170,3.3170,1
2007-05-24,11:30:00,3.3115,3.3115,3.3110,3.3110,5
2007-05-24,11:40:00,3.3110,3.3110,3.3110,3.3110,1
2007-05-24,11:50:00,3.3110,3.3110,3.3110,3.3110,2
2007-05-24,12:30:00,3.3100,3.3115,3.3100,3.3115,4
2007-05-24,12:35:00,3.3130,3.3130,3.3100,3.3100,2
2007-05-24,12:50:00,3.3120,3.3120,3.3075,3.3100,9
2007-05-24,12:55:00,3.3075,3.3075,3.3075,3.3075,3
2007-05-24,13:00:00,3.3110,3.3110,3.3110,3.3110,2
2007-05-24,13:10:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-24,13:15:00,3.3115,3.3115,3.3115,3.3115,1
2007-05-24,13:20:00,3.3115,3.3120,3.3115,3.3120,2
2007-05-24,13:25:00,3.3135,3.3140,3.3135,3.3140,2
2007-05-24,13:30:00,3.3110,3.3110,3.3110,3.3110,1
2007-05-24,13:35:00,3.3110,3.3110,3.3095,3.3095,3
2007-05-24,13:40:00,3.3095,3.3095,3.3095,3.3095,1
2007-05-24,13:45:00,3.3095,3.3095,3.3095,3.3095,3
2007-05-24,13:50:00,3.3095,3.3110,3.3095,3.3110,2
2007-05-24,14:00:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-24,14:05:00,3.3180,3.3185,3.3180,3.3185,3
2007-05-24,14:10:00,3.3175,3.3175,3.3175,3.3175,2
2007-05-24,14:20:00,3.3150,3.3160,3.3150,3.3160,2
2007-05-24,14:25:00,3.3160,3.3250,3.3160,3.3215,39
2007-05-24,14:30:00,3.3240,3.3255,3.3200,3.3210,6
2007-05-24,14:35:00,3.3200,3.3200,3.3175,3.3175,7
2007-05-24,14:45:00,3.3160,3.3165,3.3160,3.3165,3
2007-05-24,14:50:00,3.3155,3.3155,3.3155,3.3155,1
2007-05-24,14:55:00,3.3150,3.3150,3.3150,3.3150,1
2007-05-24,15:00:00,3.3165,3.3165,3.3165,3.3165,2
2007-05-24,15:05:00,3.3145,3.3145,3.3140,3.3140,2
2007-05-24,15:10:00,3.3130,3.3130,3.3070,3.3075,17
2007-05-24,15:15:00,3.3075,3.3075,3.3010,3.3045,21
2007-05-24,15:20:00,3.3045,3.3050,3.3020,3.3025,9
2007-05-24,15:25:00,3.3020,3.3025,3.3005,3.3005,6
2007-05-24,15:30:00,3.3000,3.3015,3.2975,3.3015,16
2007-05-24,15:40:00,3.3020,3.3030,3.3020,3.3030,6
2007-05-24,15:45:00,3.3010,3.3010,3.3010,3.3010,2
2007-05-24,16:00:00,3.3125,3.3125,3.3110,3.3110,3
2007-05-24,16:05:00,3.3105,3.3105,3.3065,3.3090,15
2007-05-24,16:10:00,3.3060,3.3060,3.3060,3.3060,1
2007-05-24,16:15:00,3.3085,3.3100,3.3085,3.3100,3
2007-05-24,16:20:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-24,16:30:00,3.3115,3.3200,3.3115,3.3200,22
2007-05-24,16:35:00,3.3215,3.3340,3.3215,3.3340,79
2007-05-24,16:40:00,3.3340,3.3385,3.3325,3.3360,41
2007-05-24,16:45:00,3.3350,3.3350,3.3315,3.3325,12
2007-05-24,16:50:00,3.3320,3.3320,3.3310,3.3310,4
2007-05-24,16:55:00,3.3310,3.3340,3.3300,3.3300,10
2007-05-24,17:00:00,3.3300,3.3330,3.3275,3.3305,11
2007-05-24,17:05:00,3.3300,3.3305,3.3300,3.3300,7
2007-05-24,17:10:00,3.3315,3.3340,3.3300,3.3340,17
2007-05-24,17:15:00,3.3345,3.3380,3.3330,3.3380,32
2007-05-24,17:20:00,3.3365,3.3365,3.3320,3.3350,11
2007-05-24,17:25:00,3.3375,3.3375,3.3345,3.3345,6
2007-05-24,17:30:00,3.3350,3.3350,3.3315,3.3315,15
2007-05-24,17:35:00,3.3335,3.3335,3.3270,3.3270,26
2007-05-24,17:40:00,3.3280,3.3285,3.3250,3.3255,36
2007-05-24,17:45:00,3.3260,3.3295,3.3250,3.3275,22
2007-05-24,17:50:00,3.3295,3.3300,3.3255,3.3265,37
2007-05-24,17:55:00,3.3235,3.3260,3.3225,3.3260,5
2007-05-24,18:00:00,3.3230,3.3245,3.3190,3.3190,24
2007-05-24,18:05:00,3.3225,3.3240,3.3165,3.3185,24
2007-05-24,18:10:00,3.3200,3.3220,3.3185,3.3220,16
2007-05-24,18:15:00,3.3225,3.3225,3.3220,3.3220,3
2007-05-24,18:20:00,3.3245,3.3245,3.3200,3.3200,7
2007-05-24,18:25:00,3.3200,3.3230,3.3190,3.3200,21
2007-05-24,18:30:00,3.3215,3.3250,3.3215,3.3225,12
2007-05-24,18:35:00,3.3245,3.3265,3.3230,3.3260,18
2007-05-24,18:40:00,3.3270,3.3270,3.3260,3.3260,3
2007-05-24,18:45:00,3.3220,3.3220,3.3185,3.3190,20
2007-05-24,18:50:00,3.3205,3.3220,3.3205,3.3220,4
2007-05-24,18:55:00,3.3235,3.3255,3.3230,3.3230,9
2007-05-24,19:00:00,3.3235,3.3235,3.3150,3.3180,68
2007-05-24,19:05:00,3.3175,3.3225,3.3165,3.3200,70
2007-05-24,19:10:00,3.3200,3.3225,3.3200,3.3220,11
2007-05-24,19:15:00,3.3220,3.3220,3.3195,3.3200,12
2007-05-24,19:20:00,3.3230,3.3280,3.3230,3.3270,20
2007-05-24,19:25:00,3.3260,3.3260,3.3260,3.3260,1
2007-05-24,19:30:00,3.3260,3.3375,3.3260,3.3330,49
2007-05-24,19:35:00,3.3350,3.3360,3.3290,3.3335,29
2007-05-24,19:40:00,3.3315,3.3315,3.3230,3.3240,54
2007-05-24,19:45:00,3.3230,3.3285,3.3225,3.3225,39
2007-05-24,19:50:00,3.3210,3.3210,3.3100,3.3140,107
2007-05-24,19:55:00,3.3185,3.3200,3.3135,3.3175,79
2007-05-24,20:00:00,3.3170,3.3205,3.3155,3.3155,66
2007-05-24,20:05:00,3.3170,3.3180,3.3100,3.3100,171
2007-05-24,20:10:00,3.3105,3.3120,3.3060,3.3095,192
2007-05-24,20:15:00,3.3090,3.3090,3.3010,3.3070,252
2007-05-24,20:20:00,3.3060,3.3080,3.3020,3.3060,70
2007-05-24,20:25:00,3.3080,3.3135,3.3030,3.3060,52
2007-05-24,20:30:00,3.3045,3.3080,3.3010,3.3020,77
2007-05-24,20:35:00,3.3035,3.3045,3.2875,3.2905,207
2007-05-24,20:40:00,3.2905,3.2960,3.2900,3.2945,115
2007-05-24,20:45:00,3.2945,3.3015,3.2945,3.3000,88
2007-05-24,20:50:00,3.3010,3.3065,3.3000,3.3065,78
2007-05-24,20:55:00,3.3065,3.3160,3.3050,3.3150,79
2007-05-24,21:00:00,3.3160,3.3160,3.3040,3.3060,97
2007-05-24,21:05:00,3.3055,3.3100,3.3040,3.3080,105
2007-05-24,21:10:00,3.3080,3.3080,3.3060,3.3080,13
2007-05-24,21:15:00,3.3085,3.3090,3.3055,3.3085,27
2007-05-24,21:20:00,3.3065,3.3080,3.3060,3.3080,34
2007-05-24,21:25:00,3.3065,3.3075,3.3040,3.3070,45
2007-05-24,21:30:00,3.3075,3.3170,3.3075,3.3170,95
2007-05-24,21:35:00,3.3175,3.3180,3.3070,3.3110,57
2007-05-24,21:40:00,3.3110,3.3125,3.3075,3.3090,18
2007-05-24,21:45:00,3.3085,3.3105,3.3080,3.3080,43
2007-05-24,21:50:00,3.3095,3.3100,3.2900,3.2990,110
2007-05-24,21:55:00,3.2965,3.2975,3.2920,3.2960,83
2007-05-24,22:00:00,3.2950,3.3155,3.2905,3.3140,171
2007-05-24,22:05:00,3.3140,3.3190,3.3100,3.3100,214
2007-05-24,22:10:00,3.3080,3.3110,3.3065,3.3065,44
2007-05-24,22:15:00,3.3070,3.3140,3.3065,3.3100,86
2007-05-24,22:20:00,3.3110,3.3125,3.3070,3.3090,52
2007-05-24,22:25:00,3.3085,3.3110,3.3040,3.3040,35
2007-05-24,22:30:00,3.3045,3.3105,3.3040,3.3105,66
2007-05-24,22:35:00,3.3090,3.3155,3.3080,3.3130,62
2007-05-24,22:40:00,3.3140,3.3150,3.3095,3.3095,32
2007-05-24,22:45:00,3.3085,3.3095,3.3050,3.3050,45
2007-05-24,22:50:00,3.3030,3.3040,3.2965,3.2975,178
2007-05-24,22:55:00,3.2975,3.2975,3.2915,3.2960,116
2007-05-24,23:00:00,3.2960,3.2960,3.2890,3.2890,127
2007-05-24,23:05:00,3.2890,3.2895,3.2735,3.2740,215
2007-05-24,23:10:00,3.2740,3.2750,3.2650,3.2740,224
2007-05-24,23:15:00,3.2745,3.2790,3.2620,3.2635,181
2007-05-24,23:20:00,3.2635,3.2720,3.2560,3.2590,209
2007-05-24,23:25:00,3.2595,3.2595,3.2310,3.2340,418
2007-05-24,23:30:00,3.2340,3.2350,3.1925,3.1955,964
2007-05-24,23:35:00,3.1945,3.1970,3.1800,3.1880,782
2007-05-24,23:40:00,3.1880,3.2050,3.1880,3.1960,236
2007-05-24,23:45:00,3.1995,3.2040,3.1960,3.2040,117
2007-05-24,23:50:00,3.2015,3.2015,3.1805,3.1820,312
2007-05-24,23:55:00,3.1800,3.1920,3.1780,3.1870,271
2007-05-25,00:00:00,3.1860,3.1895,3.1830,3.1855,84
2007-05-25,00:05:00,3.1870,3.1945,3.1850,3.1900,105
2007-05-25,00:10:00,3.1880,3.1945,3.1850,3.1880,114
2007-05-25,00:15:00,3.1880,3.1895,3.1820,3.1820,120
2007-05-25,00:20:00,3.1820,3.1820,3.1725,3.1750,282
2007-05-25,00:25:00,3.1735,3.1785,3.1730,3.1780,96
2007-05-25,00:30:00,3.1790,3.1825,3.1775,3.1810,75
2007-05-25,00:35:00,3.1790,3.1845,3.1785,3.1800,184
2007-05-25,00:40:00,3.1790,3.1820,3.1740,3.1820,81
2007-05-25,00:45:00,3.1820,3.1840,3.1795,3.1810,33
2007-05-25,00:50:00,3.1815,3.1820,3.1735,3.1740,130
2007-05-25,00:55:00,3.1765,3.1825,3.1740,3.1825,222
2007-05-25,01:00:00,3.1830,3.1875,3.1790,3.1860,119
2007-05-25,01:05:00,3.1870,3.1875,3.1825,3.1825,35
2007-05-25,01:10:00,3.1820,3.1885,3.1820,3.1850,29
2007-05-25,01:15:00,3.1845,3.1850,3.1840,3.1850,4
2007-05-25,01:20:00,3.1845,3.1845,3.1820,3.1820,10
2007-05-25,01:25:00,3.1820,3.1840,3.1820,3.1840,17
2007-05-25,01:30:00,3.1825,3.1870,3.1800,3.1845,57
2007-05-25,01:35:00,3.1850,3.1855,3.1805,3.1845,17
2007-05-25,01:40:00,3.1845,3.1855,3.1845,3.1855,7
2007-05-25,01:45:00,3.1860,3.1860,3.1835,3.1835,16
2007-05-25,01:50:00,3.1840,3.1880,3.1840,3.1875,53
2007-05-25,01:55:00,3.1860,3.1900,3.1860,3.1900,31
2007-05-25,02:00:00,3.1900,3.1900,3.1880,3.1880,19
2007-05-25,02:05:00,3.1885,3.1905,3.1885,3.1905,15
2007-05-25,02:10:00,3.1920,3.1940,3.1915,3.1925,25
2007-05-25,02:20:00,3.1925,3.1925,3.1915,3.1915,3
2007-05-25,02:25:00,3.1930,3.1930,3.1915,3.1915,9
2007-05-25,02:30:00,3.1915,3.1915,3.1905,3.1905,2
2007-05-25,02:35:00,3.1905,3.1905,3.1900,3.1900,2
2007-05-25,02:40:00,3.1925,3.1975,3.1925,3.1975,14
2007-05-25,02:45:00,3.1920,3.1920,3.1900,3.1900,4
2007-05-25,02:50:00,3.1900,3.1900,3.1895,3.1895,6
2007-05-25,02:55:00,3.1850,3.1885,3.1850,3.1885,3
2007-05-25,03:00:00,3.1910,3.1910,3.1910,3.1910,3
2007-05-25,03:05:00,3.1900,3.1900,3.1870,3.1870,3
2007-05-25,03:10:00,3.1875,3.1875,3.1870,3.1870,9
2007-05-25,03:15:00,3.1875,3.1875,3.1870,3.1870,2
2007-05-25,03:20:00,3.1875,3.1875,3.1870,3.1870,2
2007-05-25,03:25:00,3.1870,3.1875,3.1870,3.1875,4
2007-05-25,03:30:00,3.1875,3.1875,3.1875,3.1875,6
2007-05-25,03:35:00,3.1870,3.1870,3.1820,3.1820,14
2007-05-25,03:40:00,3.1820,3.1820,3.1800,3.1800,14
2007-05-25,03:45:00,3.1810,3.1810,3.1810,3.1810,1
2007-05-25,03:55:00,3.1840,3.1880,3.1840,3.1880,5
2007-05-25,04:00:00,3.1880,3.1900,3.1880,3.1900,3
2007-05-25,04:10:00,3.1900,3.1900,3.1900,3.1900,1
2007-05-25,04:15:00,3.1900,3.1920,3.1900,3.1920,5
2007-05-25,04:30:00,3.1875,3.1875,3.1860,3.1860,3
2007-05-25,04:40:00,3.1885,3.1910,3.1885,3.1910,2
2007-05-25,04:45:00,3.1885,3.1885,3.1885,3.1885,1
2007-05-25,04:50:00,3.1900,3.1900,3.1900,3.1900,1
2007-05-25,05:00:00,3.1825,3.1825,3.1825,3.1825,1
2007-05-25,05:05:00,3.1820,3.1820,3.1815,3.1815,2
2007-05-25,06:20:00,3.1805,3.1805,3.1805,3.1805,2
2007-05-25,06:35:00,3.1850,3.1850,3.1850,3.1850,1
2007-05-25,06:50:00,3.1850,3.1850,3.1850,3.1850,5
2007-05-25,06:55:00,3.1805,3.1805,3.1805,3.1805,3
2007-05-25,07:00:00,3.1800,3.1800,3.1800,3.1800,2
2007-05-25,07:05:00,3.1805,3.1805,3.1805,3.1805,1
2007-05-25,07:10:00,3.1800,3.1800,3.1800,3.1800,3
2007-05-25,07:30:00,3.1770,3.1770,3.1770,3.1770,4
2007-05-25,07:35:00,3.1770,3.1770,3.1740,3.1740,2
2007-05-25,07:55:00,3.1705,3.1705,3.1700,3.1705,5
2007-05-25,08:00:00,3.1705,3.1705,3.1705,3.1705,3
2007-05-25,08:05:00,3.1745,3.1805,3.1745,3.1805,27
2007-05-25,08:10:00,3.1805,3.1845,3.1805,3.1845,15
2007-05-25,08:15:00,3.1850,3.1850,3.1850,3.1850,2
2007-05-25,08:25:00,3.1850,3.1935,3.1850,3.1935,3
2007-05-25,08:30:00,3.1900,3.1900,3.1900,3.1900,3
2007-05-25,08:35:00,3.1900,3.1900,3.1900,3.1900,4
2007-05-25,08:40:00,3.1900,3.1900,3.1900,3.1900,2
2007-05-25,08:50:00,3.1880,3.1970,3.1880,3.1970,10
2007-05-25,09:00:00,3.1975,3.2000,3.1975,3.2000,4
2007-05-25,09:15:00,3.1995,3.1995,3.1995,3.1995,1
2007-05-25,09:35:00,3.1970,3.1970,3.1970,3.1970,1
2007-05-25,09:40:00,3.1965,3.1965,3.1950,3.1950,21
2007-05-25,09:45:00,3.1950,3.1950,3.1950,3.1950,1
2007-05-25,09:55:00,3.1960,3.1960,3.1960,3.1960,11
2007-05-25,10:05:00,3.1970,3.1970,3.1970,3.1970,1
2007-05-25,10:25:00,3.1980,3.2000,3.1980,3.2000,4
2007-05-25,10:30:00,3.2020,3.2020,3.2020,3.2020,2
2007-05-25,10:35:00,3.2030,3.2030,3.2030,3.2030,14
2007-05-25,10:40:00,3.2040,3.2040,3.2010,3.2010,2
2007-05-25,10:55:00,3.2000,3.2000,3.2000,3.2000,1
2007-05-25,11:10:00,3.2000,3.2000,3.2000,3.2000,1
2007-05-25,11:20:00,3.1950,3.1950,3.1950,3.1950,1
2007-05-25,11:25:00,3.1950,3.1950,3.1950,3.1950,1
2007-05-25,11:30:00,3.1930,3.1930,3.1930,3.1930,4
2007-05-25,11:45:00,3.1930,3.1930,3.1930,3.1930,5
2007-05-25,11:50:00,3.1930,3.1930,3.1930,3.1930,1
2007-05-25,12:00:00,3.1910,3.1910,3.1900,3.1900,4
2007-05-25,12:05:00,3.1890,3.1890,3.1850,3.1850,2
2007-05-25,12:10:00,3.1850,3.1870,3.1850,3.1870,2
2007-05-25,12:30:00,3.1910,3.1920,3.1910,3.1910,3
2007-05-25,12:35:00,3.1900,3.1900,3.1810,3.1810,12
2007-05-25,12:40:00,3.1830,3.1840,3.1650,3.1840,38
2007-05-25,12:45:00,3.1845,3.1850,3.1780,3.1850,32
2007-05-25,12:50:00,3.1880,3.1880,3.1880,3.1880,2
2007-05-25,12:55:00,3.1875,3.1895,3.1870,3.1885,14
2007-05-25,13:00:00,3.1885,3.1885,3.1880,3.1885,5
2007-05-25,13:05:00,3.1875,3.1880,3.1875,3.1880,2
2007-05-25,13:10:00,3.1880,3.1900,3.1880,3.1900,5
2007-05-25,13:15:00,3.1900,3.1925,3.1900,3.1925,2
2007-05-25,13:20:00,3.1920,3.1930,3.1920,3.1930,5
2007-05-25,13:25:00,3.1925,3.1955,3.1925,3.1950,6
2007-05-25,13:30:00,3.1915,3.1915,3.1890,3.1890,7
2007-05-25,13:35:00,3.1880,3.1895,3.1800,3.1840,19
2007-05-25,13:40:00,3.1845,3.1850,3.1830,3.1830,6
2007-05-25,13:45:00,3.1805,3.1835,3.1800,3.1835,6
2007-05-25,13:55:00,3.1835,3.1835,3.1835,3.1835,8
2007-05-25,14:05:00,3.1855,3.1890,3.1855,3.1890,3
2007-05-25,14:10:00,3.1910,3.1910,3.1890,3.1890,6
2007-05-25,14:15:00,3.1885,3.1900,3.1885,3.1900,2
2007-05-25,14:20:00,3.1870,3.1870,3.1850,3.1850,3
2007-05-25,14:25:00,3.1875,3.1875,3.1875,3.1875,2
2007-05-25,14:30:00,3.1920,3.1930,3.1885,3.1890,7
2007-05-25,14:35:00,3.1905,3.1925,3.1905,3.1925,9
2007-05-25,14:40:00,3.1925,3.1960,3.1925,3.1960,13
2007-05-25,14:45:00,3.1975,3.1980,3.1975,3.1980,4
2007-05-25,14:50:00,3.1985,3.2050,3.1980,3.2030,34
2007-05-25,14:55:00,3.2040,3.2095,3.2025,3.2095,29
2007-05-25,15:00:00,3.2100,3.2100,3.2000,3.2000,18
2007-05-25,15:05:00,3.2010,3.2100,3.2010,3.2100,17
2007-05-25,15:10:00,3.2100,3.2135,3.2100,3.2135,24
2007-05-25,15:15:00,3.2140,3.2140,3.2100,3.2100,18
2007-05-25,15:20:00,3.2115,3.2195,3.2115,3.2190,22
2007-05-25,15:25:00,3.2185,3.2195,3.2155,3.2160,38
2007-05-25,15:30:00,3.2175,3.2200,3.2160,3.2160,30
2007-05-25,15:35:00,3.2130,3.2185,3.2125,3.2185,48
2007-05-25,15:40:00,3.2190,3.2190,3.2155,3.2180,39
2007-05-25,15:45:00,3.2170,3.2200,3.2165,3.2200,51
2007-05-25,15:50:00,3.2200,3.2220,3.2175,3.2210,85
2007-05-25,15:55:00,3.2195,3.2200,3.2135,3.2135,22
2007-05-25,16:00:00,3.2135,3.2235,3.2135,3.2235,32
2007-05-25,16:05:00,3.2220,3.2240,3.2160,3.2175,39
2007-05-25,16:10:00,3.2150,3.2150,3.2115,3.2135,5
2007-05-25,16:15:00,3.2120,3.2120,3.2080,3.2095,9
2007-05-25,16:20:00,3.2090,3.2155,3.2090,3.2155,14
2007-05-25,16:25:00,3.2100,3.2100,3.2100,3.2100,2
2007-05-25,16:30:00,3.2100,3.2130,3.2100,3.2120,9
2007-05-25,16:35:00,3.2130,3.2145,3.2100,3.2115,10
2007-05-25,16:40:00,3.2100,3.2100,3.2065,3.2080,6
2007-05-25,16:45:00,3.2115,3.2160,3.2115,3.2160,11
2007-05-25,16:50:00,3.2165,3.2165,3.2150,3.2150,7
2007-05-25,17:05:00,3.2130,3.2130,3.2075,3.2075,5
2007-05-25,17:10:00,3.2060,3.2060,3.2025,3.2035,33
2007-05-25,17:15:00,3.2080,3.2080,3.2080,3.2080,1
2007-05-25,17:20:00,3.2075,3.2120,3.2075,3.2120,8
2007-05-25,17:25:00,3.2120,3.2150,3.2120,3.2150,18
2007-05-25,17:30:00,3.2140,3.2170,3.2140,3.2170,14
2007-05-25,17:35:00,3.2190,3.2190,3.2190,3.2190,3
2007-05-25,17:40:00,3.2175,3.2245,3.2175,3.2225,26
2007-05-25,17:45:00,3.2225,3.2225,3.2200,3.2200,13
2007-05-25,17:50:00,3.2200,3.2210,3.2200,3.2210,19
2007-05-25,17:55:00,3.2200,3.2200,3.2180,3.2180,12
2007-05-25,18:00:00,3.2200,3.2225,3.2200,3.2225,8
2007-05-25,18:05:00,3.2225,3.2295,3.2225,3.2275,74
2007-05-25,18:10:00,3.2285,3.2315,3.2285,3.2285,93
2007-05-25,18:15:00,3.2285,3.2290,3.2285,3.2290,2
2007-05-25,18:20:00,3.2290,3.2315,3.2275,3.2300,38
2007-05-25,18:25:00,3.2310,3.2320,3.2300,3.2300,53
2007-05-25,18:30:00,3.2300,3.2335,3.2300,3.2335,58
2007-05-25,18:35:00,3.2340,3.2375,3.2340,3.2340,68
2007-05-25,18:40:00,3.2355,3.2360,3.2350,3.2350,11
2007-05-25,18:45:00,3.2340,3.2350,3.2330,3.2330,25
2007-05-25,18:50:00,3.2335,3.2345,3.2320,3.2330,35
2007-05-25,18:55:00,3.2330,3.2330,3.2290,3.2290,16
2007-05-25,19:00:00,3.2305,3.2305,3.2285,3.2295,37
2007-05-25,19:05:00,3.2330,3.2365,3.2330,3.2365,23
2007-05-25,19:10:00,3.2365,3.2425,3.2355,3.2425,42
2007-05-25,19:15:00,3.2420,3.2435,3.2395,3.2420,77
2007-05-25,19:20:00,3.2420,3.2420,3.2380,3.2395,36
2007-05-25,19:25:00,3.2405,3.2440,3.2405,3.2430,34
2007-05-25,19:30:00,3.2435,3.2435,3.2400,3.2400,63
2007-05-25,19:35:00,3.2375,3.2375,3.2315,3.2335,41
2007-05-25,19:40:00,3.2330,3.2335,3.2300,3.2300,25
2007-05-25,19:45:00,3.2330,3.2335,3.2330,3.2335,9
2007-05-25,19:50:00,3.2345,3.2350,3.2345,3.2350,2
2007-05-25,19:55:00,3.2365,3.2365,3.2330,3.2340,6
2007-05-25,20:00:00,3.2335,3.2400,3.2335,3.2400,12
2007-05-25,20:05:00,3.2400,3.2440,3.2340,3.2400,44
2007-05-25,20:10:00,3.2360,3.2445,3.2325,3.2440,122
2007-05-25,20:15:00,3.2450,3.2500,3.2435,3.2435,121
2007-05-25,20:20:00,3.2470,3.2485,3.2390,3.2475,93
2007-05-25,20:25:00,3.2465,3.2485,3.2405,3.2450,50
2007-05-25,20:30:00,3.2455,3.2540,3.2455,3.2515,156
2007-05-25,20:35:00,3.2500,3.2550,3.2480,3.2515,118
2007-05-25,20:40:00,3.2520,3.2590,3.2490,3.2570,131
2007-05-25,20:45:00,3.2575,3.2620,3.2550,3.2550,112
2007-05-25,20:50:00,3.2570,3.2655,3.2565,3.2610,167
2007-05-25,20:55:00,3.2610,3.2685,3.2575,3.2680,85
2007-05-25,21:00:00,3.2670,3.2710,3.2650,3.2685,106
2007-05-25,21:05:00,3.2680,3.2740,3.2665,3.2700,85
2007-05-25,21:10:00,3.2710,3.2800,3.2695,3.2750,201
2007-05-25,21:15:00,3.2750,3.2755,3.2675,3.2725,109
2007-05-25,21:20:00,3.2720,3.2720,3.2630,3.2660,60
2007-05-25,21:25:00,3.2650,3.2665,3.2615,3.2630,74
2007-05-25,21:30:00,3.2610,3.2630,3.2515,3.2515,101
2007-05-25,21:35:00,3.2520,3.2535,3.2450,3.2450,94
2007-05-25,21:40:00,3.2460,3.2480,3.2360,3.2365,119
2007-05-25,21:45:00,3.2365,3.2490,3.2365,3.2455,112
2007-05-25,21:50:00,3.2465,3.2465,3.2365,3.2365,62
2007-05-25,21:55:00,3.2365,3.2450,3.2355,3.2450,58
2007-05-25,22:00:00,3.2460,3.2470,3.2380,3.2380,39
2007-05-25,22:05:00,3.2375,3.2500,3.2370,3.2485,75
2007-05-25,22:10:00,3.2490,3.2530,3.2455,3.2470,79
2007-05-25,22:15:00,3.2480,3.2600,3.2480,3.2600,99
2007-05-25,22:20:00,3.2585,3.2630,3.2550,3.2585,68
2007-05-25,22:25:00,3.2580,3.2580,3.2550,3.2560,33
2007-05-25,22:30:00,3.2580,3.2620,3.2580,3.2595,35
2007-05-25,22:35:00,3.2575,3.2595,3.2515,3.2535,40
2007-05-25,22:40:00,3.2550,3.2585,3.2540,3.2540,48
2007-05-25,22:45:00,3.2545,3.2570,3.2515,3.2545,52
2007-05-25,22:50:00,3.2545,3.2555,3.2545,3.2555,24
2007-05-25,22:55:00,3.2565,3.2700,3.2565,3.2660,111
2007-05-25,23:00:00,3.2670,3.2735,3.2650,3.2690,92
2007-05-25,23:05:00,3.2710,3.2715,3.2635,3.2660,105
2007-05-25,23:10:00,3.2670,3.2700,3.2650,3.2680,46
2007-05-25,23:15:00,3.2700,3.2720,3.2640,3.2645,123
2007-05-25,23:20:00,3.2645,3.2650,3.2600,3.2600,48
2007-05-25,23:25:00,3.2610,3.2615,3.2545,3.2600,91
2007-05-25,23:30:00,3.2580,3.2640,3.2550,3.2550,55
2007-05-25,23:35:00,3.2555,3.2650,3.2550,3.2630,33
2007-05-25,23:40:00,3.2625,3.2690,3.2605,3.2640,35
2007-05-25,23:45:00,3.2660,3.2775,3.2650,3.2715,149
2007-05-25,23:50:00,3.2705,3.2795,3.2700,3.2795,36
2007-05-25,23:55:00,3.2800,3.2850,3.2765,3.2790,134
2007-05-26,00:00:00,3.2790,3.2810,3.2765,3.2765,97
2007-05-26,00:05:00,3.2770,3.2850,3.2760,3.2760,52
2007-05-26,00:10:00,3.2775,3.2795,3.2755,3.2795,24
2007-05-26,00:15:00,3.2795,3.3000,3.2785,3.2955,199
2007-05-26,00:20:00,3.2955,3.2975,3.2915,3.2930,72
2007-05-26,00:25:00,3.2930,3.2960,3.2900,3.2905,42
2007-05-26,00:30:00,3.2905,3.2920,3.2875,3.2895,36
2007-05-26,00:35:00,3.2885,3.2980,3.2865,3.2970,67
2007-05-26,00:40:00,3.2960,3.3055,3.2945,3.2990,230
2007-05-26,00:45:00,3.3000,3.3030,3.2985,3.3030,67
2007-05-26,00:50:00,3.3015,3.3085,3.3015,3.3050,115
2007-05-26,00:55:00,3.3055,3.3220,3.3045,3.3160,238
2007-05-26,01:00:00,3.3160,3.3190,3.3125,3.3185,73
2007-05-26,01:05:00,3.3160,3.3200,3.3150,3.3185,34
2007-05-26,01:10:00,3.3185,3.3190,3.3130,3.3180,18
2007-05-26,01:15:00,3.3165,3.3190,3.3160,3.3180,25
2007-05-26,01:20:00,3.3185,3.3195,3.3175,3.3175,17
2007-05-26,01:25:00,3.3175,3.3175,3.3145,3.3155,16
2007-05-26,01:30:00,3.3155,3.3180,3.3135,3.3180,22
2007-05-26,01:35:00,3.3180,3.3205,3.3180,3.3200,9
2007-05-26,01:40:00,3.3180,3.3210,3.3170,3.3210,15
2007-05-26,01:45:00,3.3200,3.3200,3.3180,3.3185,15
2007-05-26,01:50:00,3.3175,3.3200,3.3150,3.3150,15
2007-05-26,01:55:00,3.3155,3.3190,3.3155,3.3170,9
2007-05-26,02:00:00,3.3180,3.3195,3.3180,3.3195,3
2007-05-26,02:05:00,3.3170,3.3170,3.3170,3.3170,2
2007-05-26,02:10:00,3.3190,3.3190,3.3190,3.3190,1
2007-05-26,02:15:00,3.3170,3.3170,3.3160,3.3160,4
2007-05-26,02:20:00,3.3160,3.3160,3.3150,3.3150,7
2007-05-26,02:25:00,3.3150,3.3150,3.3150,3.3150,1
2007-05-26,02:30:00,3.3150,3.3150,3.3150,3.3150,3
2007-05-26,02:35:00,3.3135,3.3170,3.3135,3.3170,2
2007-05-26,02:40:00,3.3190,3.3200,3.3175,3.3180,9
2007-05-26,02:45:00,3.3175,3.3175,3.3170,3.3170,3
2007-05-26,02:55:00,3.3140,3.3140,3.3140,3.3140,1
2007-05-26,03:00:00,3.3130,3.3130,3.3125,3.3125,3
2007-05-26,03:10:00,3.3165,3.3165,3.3165,3.3165,1
2007-05-26,03:15:00,3.3125,3.3125,3.3110,3.3110,4
2007-05-26,03:20:00,3.3110,3.3110,3.3110,3.3110,7
2007-05-26,03:25:00,3.3125,3.3125,3.3105,3.3105,7
2007-05-26,03:30:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-26,03:35:00,3.3135,3.3135,3.3115,3.3115,2
2007-05-26,03:40:00,3.3135,3.3175,3.3100,3.3100,23
2007-05-26,03:45:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-26,03:55:00,3.3090,3.3090,3.3080,3.3080,4
2007-05-26,04:00:00,3.3090,3.3090,3.3090,3.3090,3
2007-05-26,04:05:00,3.3090,3.3090,3.3080,3.3090,5
2007-05-26,04:10:00,3.3065,3.3065,3.3065,3.3065,2
2007-05-26,04:15:00,3.3090,3.3090,3.3055,3.3055,5
2007-05-26,04:20:00,3.3090,3.3090,3.3090,3.3090,1
2007-05-26,04:25:00,3.3090,3.3100,3.3090,3.3100,3
2007-05-26,04:30:00,3.3100,3.3100,3.3100,3.3100,4
2007-05-26,04:55:00,3.3100,3.3100,3.3100,3.3100,4
2007-05-26,05:05:00,3.3100,3.3100,3.3100,3.3100,5
2007-05-26,05:10:00,3.3110,3.3150,3.3110,3.3150,13
2007-05-28,08:30:00,3.3100,3.3285,3.3100,3.3285,14
2007-05-28,08:55:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-28,10:00:00,3.3190,3.3190,3.3190,3.3190,1
2007-05-28,12:30:00,3.3160,3.3160,3.3135,3.3145,8
2007-05-28,12:35:00,3.3135,3.3145,3.3125,3.3125,5
2007-05-28,12:40:00,3.3110,3.3120,3.3090,3.3090,6
2007-05-28,12:45:00,3.3100,3.3140,3.3100,3.3140,2
2007-05-28,12:50:00,3.3100,3.3100,3.3085,3.3085,2
2007-05-28,12:55:00,3.3080,3.3080,3.3050,3.3060,9
2007-05-28,13:05:00,3.3080,3.3120,3.3080,3.3120,3
2007-05-28,13:25:00,3.3100,3.3120,3.3100,3.3120,2
2007-05-28,13:40:00,3.3155,3.3175,3.3115,3.3165,11
2007-05-28,13:45:00,3.3170,3.3170,3.3085,3.3100,11
2007-05-28,13:50:00,3.3130,3.3130,3.3090,3.3100,5
2007-05-28,13:55:00,3.3080,3.3080,3.3050,3.3050,17
2007-05-28,14:00:00,3.3060,3.3095,3.3060,3.3095,6
2007-05-28,14:05:00,3.3090,3.3090,3.3080,3.3085,3
2007-05-28,14:10:00,3.3060,3.3080,3.3030,3.3080,18
2007-05-28,14:20:00,3.3130,3.3130,3.3130,3.3130,1
2007-05-28,14:25:00,3.3085,3.3090,3.3085,3.3090,2
2007-05-28,14:30:00,3.3120,3.3135,3.3120,3.3125,4
2007-05-28,14:35:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-28,14:45:00,3.3145,3.3145,3.3145,3.3145,1
2007-05-28,14:50:00,3.3090,3.3100,3.3065,3.3065,6
2007-05-28,15:05:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-28,15:10:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-28,15:15:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-28,15:20:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-28,15:30:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-28,16:05:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-28,16:10:00,3.3110,3.3110,3.3110,3.3110,2
2007-05-28,16:25:00,3.3085,3.3085,3.3085,3.3085,1
2007-05-28,16:30:00,3.3080,3.3080,3.3080,3.3080,1
2007-05-28,16:55:00,3.3095,3.3095,3.3095,3.3095,1
2007-05-28,17:15:00,3.3085,3.3085,3.3085,3.3085,1
2007-05-28,17:30:00,3.3095,3.3095,3.3095,3.3095,1
2007-05-28,17:50:00,3.3080,3.3080,3.3080,3.3080,6
2007-05-28,18:15:00,3.3145,3.3145,3.3145,3.3145,1
2007-05-28,19:45:00,3.3130,3.3130,3.3130,3.3130,2
2007-05-28,19:50:00,3.3145,3.3145,3.3145,3.3145,1
2007-05-28,19:55:00,3.3150,3.3155,3.3150,3.3155,3
2007-05-28,20:00:00,3.3140,3.3140,3.3140,3.3140,1
2007-05-28,20:05:00,3.3130,3.3130,3.3130,3.3130,3
2007-05-28,20:10:00,3.3120,3.3120,3.3120,3.3120,3
2007-05-28,20:20:00,3.3120,3.3125,3.3120,3.3125,3
2007-05-28,20:25:00,3.3120,3.3120,3.3110,3.3110,3
2007-05-28,20:30:00,3.3110,3.3110,3.3100,3.3100,3
2007-05-28,20:45:00,3.3120,3.3120,3.3120,3.3120,1
2007-05-28,21:00:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-28,21:15:00,3.3115,3.3115,3.3115,3.3115,2
2007-05-28,21:20:00,3.3115,3.3115,3.3100,3.3100,6
2007-05-28,21:25:00,3.3090,3.3090,3.3090,3.3090,9
2007-05-28,21:30:00,3.3150,3.3150,3.3150,3.3150,2
2007-05-28,21:35:00,3.3105,3.3105,3.3105,3.3105,2
2007-05-28,21:40:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-28,21:45:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-28,22:00:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-28,22:20:00,3.3095,3.3095,3.3090,3.3095,8
2007-05-28,22:30:00,3.3095,3.3095,3.3095,3.3095,13
2007-05-28,22:35:00,3.3095,3.3095,3.3095,3.3095,1
2007-05-28,22:45:00,3.3095,3.3095,3.3095,3.3095,3
2007-05-28,22:50:00,3.3095,3.3095,3.3090,3.3090,12
2007-05-28,23:00:00,3.3100,3.3100,3.3100,3.3100,1
2007-05-28,23:10:00,3.3115,3.3115,3.3105,3.3105,3
2007-05-28,23:25:00,3.3095,3.3115,3.3095,3.3115,2
2007-05-29,01:10:00,3.3125,3.3125,3.3125,3.3125,1
2007-05-29,01:30:00,3.3135,3.3135,3.3135,3.3135,1
2007-05-29,01:55:00,3.3125,3.3125,3.3115,3.3115,2
2007-05-29,02:30:00,3.3110,3.3110,3.3110,3.3110,1
2007-05-29,06:00:00,3.3105,3.3105,3.3100,3.3100,2
2007-05-29,06:30:00,3.3100,3.3100,3.3100,3.3100,5
2007-05-29,07:15:00,3.3140,3.3145,3.3140,3.3145,2
2007-05-29,08:15:00,3.3170,3.3170,3.3170,3.3170,1
2007-05-29,08:45:00,3.3190,3.3195,3.3190,3.3195,6
2007-05-29,08:50:00,3.3195,3.3205,3.3195,3.3205,22
2007-05-29,08:55:00,3.3205,3.3205,3.3205,3.3205,30
2007-05-29,09:00:00,3.3205,3.3250,3.3205,3.3230,28
2007-05-29,09:05:00,3.3230,3.3230,3.3230,3.3230,5
2007-05-29,09:10:00,3.3230,3.3230,3.3230,3.3230,1
2007-05-29,09:20:00,3.3200,3.3200,3.3200,3.3200,1
2007-05-29,09:35:00,3.3165,3.3165,3.3150,3.3150,2
2007-05-29,10:00:00,3.3235,3.3250,3.3235,3.3250,11
2007-05-29,10:05:00,3.3250,3.3250,3.3150,3.3150,7
2007-05-29,10:10:00,3.3275,3.3285,3.3275,3.3285,8
2007-05-29,10:25:00,3.3350,3.3380,3.3350,3.3380,2
2007-05-29,10:30:00,3.3350,3.3380,3.3350,3.3380,2
2007-05-29,10:35:00,3.3380,3.3380,3.3380,3.3380,1
2007-05-29,10:45:00,3.3360,3.3365,3.3360,3.3365,2
2007-05-29,10:50:00,3.3350,3.3370,3.3350,3.3370,2
2007-05-29,11:15:00,3.3300,3.3300,3.3300,3.3300,10
2007-05-29,11:45:00,3.3265,3.3265,3.3265,3.3265,1
2007-05-29,12:05:00,3.3255,3.3265,3.3255,3.3265,2
2007-05-29,12:30:00,3.3290,3.3290,3.3275,3.3275,2
2007-05-29,12:50:00,3.3300,3.3325,3.3300,3.3320,5
2007-05-29,12:55:00,3.3320,3.3340,3.3300,3.3300,6
2007-05-29,13:00:00,3.3290,3.3290,3.3290,3.3290,1
2007-05-29,13:05:00,3.3330,3.3330,3.3325,3.3325,2
2007-05-29,13:10:00,3.3330,3.3330,3.3325,3.3325,2
2007-05-29,13:20:00,3.3335,3.3335,3.3335,3.3335,1
2007-05-29,13:25:00,3.3330,3.3330,3.3330,3.3330,1
2007-05-29,13:30:00,3.3305,3.3305,3.3300,3.3300,2
2007-05-29,13:40:00,3.3255,3.3295,3.3250,3.3295,3
2007-05-29,13:45:00,3.3295,3.3295,3.3265,3.3265,9
2007-05-29,13:50:00,3.3255,3.3255,3.3250,3.3250,3
2007-05-29,13:55:00,3.3270,3.3280,3.3270,3.3280,2
2007-05-29,14:00:00,3.3285,3.3300,3.3285,3.3300,2
2007-05-29,14:05:00,3.3290,3.3290,3.3290,3.3290,1
2007-05-29,14:10:00,3.3275,3.3305,3.3275,3.3305,6
2007-05-29,14:15:00,3.3300,3.3300,3.3300,3.3300,7
2007-05-29,14:20:00,3.3310,3.3310,3.3300,3.3300,10
2007-05-29,14:25:00,3.3300,3.3300,3.3250,3.3250,5
2007-05-29,14:30:00,3.3215,3.3215,3.3210,3.3210,2
2007-05-29,14:35:00,3.3210,3.3210,3.3210,3.3210,1
2007-05-29,14:40:00,3.3205,3.3205,3.3200,3.3200,5
2007-05-29,14:45:00,3.3225,3.3225,3.3225,3.3225,1
2007-05-29,14:55:00,3.3295,3.3300,3.3280,3.3285,5
2007-05-29,15:00:00,3.3260,3.3260,3.3260,3.3260,2
2007-05-29,15:05:00,3.3245,3.3245,3.3245,3.3245,1
2007-05-29,15:15:00,3.3240,3.3270,3.3240,3.3270,5
2007-05-29,15:40:00,3.3260,3.3325,3.3250,3.3325,12
2007-05-29,15:45:00,3.3295,3.3295,3.3295,3.3295,2
2007-05-29,15:50:00,3.3330,3.3350,3.3315,3.3315,6
2007-05-29,15:55:00,3.3315,3.3330,3.3310,3.3330,7
2007-05-29,16:00:00,3.3335,3.3440,3.3335,3.3435,49
2007-05-29,16:05:00,3.3400,3.3480,3.3385,3.3480,48
2007-05-29,16:10:00,3.3480,3.3525,3.3475,3.3510,38
2007-05-29,16:15:00,3.3500,3.3540,3.3480,3.3540,33
2007-05-29,16:20:00,3.3510,3.3540,3.3485,3.3540,8
2007-05-29,16:25:00,3.3540,3.3600,3.3540,3.3600,52
2007-05-29,16:30:00,3.3600,3.3600,3.3540,3.3550,20
2007-05-29,16:35:00,3.3550,3.3550,3.3520,3.3520,16
2007-05-29,16:40:00,3.3525,3.3530,3.3515,3.3530,8
2007-05-29,16:45:00,3.3550,3.3580,3.3535,3.3580,18
2007-05-29,16:50:00,3.3570,3.3570,3.3555,3.3555,6
2007-05-29,16:55:00,3.3580,3.3590,3.3580,3.3590,5
2007-05-29,17:00:00,3.3585,3.3595,3.3585,3.3595,5
2007-05-29,17:05:00,3.3580,3.3635,3.3580,3.3585,22
2007-05-29,17:10:00,3.3570,3.3575,3.3560,3.3575,6
2007-05-29,17:15:00,3.3560,3.3560,3.3545,3.3550,7
2007-05-29,17:20:00,3.3555,3.3555,3.3550,3.3555,8
2007-05-29,17:25:00,3.3550,3.3550,3.3500,3.3510,14
2007-05-29,17:30:00,3.3500,3.3500,3.3475,3.3480,17
2007-05-29,17:35:00,3.3480,3.3480,3.3480,3.3480,5
2007-05-29,17:40:00,3.3480,3.3480,3.3450,3.3450,13
2007-05-29,17:45:00,3.3430,3.3430,3.3380,3.3380,20
2007-05-29,17:50:00,3.3435,3.3445,3.3420,3.3445,7
2007-05-29,17:55:00,3.3430,3.3430,3.3390,3.3400,14
2007-05-29,18:05:00,3.3430,3.3440,3.3425,3.3440,8
2007-05-29,18:10:00,3.3450,3.3465,3.3450,3.3465,6
2007-05-29,18:15:00,3.3465,3.3475,3.3445,3.3475,9
2007-05-29,18:20:00,3.3480,3.3515,3.3480,3.3500,41
2007-05-29,18:25:00,3.3500,3.3510,3.3500,3.3510,8
2007-05-29,18:30:00,3.3520,3.3520,3.3490,3.3490,9
2007-05-29,18:35:00,3.3490,3.3490,3.3425,3.3425,11
2007-05-29,18:40:00,3.3440,3.3450,3.3400,3.3425,24
2007-05-29,18:45:00,3.3420,3.3430,3.3420,3.3425,18
2007-05-29,18:50:00,3.3400,3.3400,3.3360,3.3360,28
2007-05-29,18:55:00,3.3355,3.3355,3.3320,3.3330,45
2007-05-29,19:00:00,3.3320,3.3320,3.3265,3.3280,58
2007-05-29,19:05:00,3.3280,3.3320,3.3280,3.3310,44
2007-05-29,19:10:00,3.3305,3.3305,3.3250,3.3275,20
2007-05-29,19:15:00,3.3280,3.3280,3.3190,3.3190,34
2007-05-29,19:20:00,3.3190,3.3235,3.3180,3.3180,54
2007-05-29,19:25:00,3.3200,3.3300,3.3200,3.3270,19
2007-05-29,19:30:00,3.3250,3.3255,3.3180,3.3210,28
2007-05-29,19:35:00,3.3200,3.3225,3.3060,3.3100,97
2007-05-29,19:40:00,3.3105,3.3135,3.3105,3.3125,21
2007-05-29,19:45:00,3.3110,3.3165,3.3110,3.3165,12
2007-05-29,19:50:00,3.3190,3.3190,3.3065,3.3075,61
2007-05-29,19:55:00,3.3075,3.3075,3.2975,3.3030,140
2007-05-29,20:00:00,3.3030,3.3035,3.3010,3.3030,25
2007-05-29,20:05:00,3.3050,3.3085,3.3000,3.3000,19
2007-05-29,20:10:00,3.3010,3.3010,3.2835,3.2900,332
2007-05-29,20:15:00,3.2900,3.2955,3.2900,3.2935,73
2007-05-29,20:20:00,3.2930,3.2930,3.2880,3.2915,81
2007-05-29,20:25:00,3.2930,3.3050,3.2930,3.3000,85
2007-05-29,20:30:00,3.2995,3.3005,3.2925,3.2930,102
2007-05-29,20:35:00,3.2930,3.2965,3.2930,3.2950,35
2007-05-29,20:40:00,3.2945,3.2945,3.2820,3.2870,222
2007-05-29,20:45:00,3.2870,3.2905,3.2830,3.2870,118
2007-05-29,20:50:00,3.2885,3.2975,3.2885,3.2970,87
2007-05-29,20:55:00,3.2960,3.3090,3.2935,3.3025,127
2007-05-29,21:00:00,3.3035,3.3125,3.3020,3.3020,149
2007-05-29,21:05:00,3.3005,3.3040,3.2975,3.3010,87
2007-05-29,21:10:00,3.3005,3.3005,3.2930,3.2955,54
2007-05-29,21:15:00,3.2950,3.2950,3.2870,3.2880,62
2007-05-29,21:20:00,3.2885,3.2895,3.2760,3.2780,155
2007-05-29,21:25:00,3.2770,3.2835,3.2700,3.2820,200
2007-05-29,21:30:00,3.2820,3.2920,3.2810,3.2845,238
2007-05-29,21:35:00,3.2855,3.2890,3.2840,3.2885,42
2007-05-29,21:40:00,3.2890,3.2890,3.2780,3.2855,144
2007-05-29,21:45:00,3.2845,3.2920,3.2845,3.2900,89
2007-05-29,21:50:00,3.2890,3.2925,3.2845,3.2920,144
2007-05-29,21:55:00,3.2930,3.2975,3.2900,3.2975,125
2007-05-29,22:00:00,3.2965,3.2965,3.2825,3.2850,260
2007-05-29,22:05:00,3.2850,3.2860,3.2750,3.2830,154
2007-05-29,22:10:00,3.2830,3.2860,3.2800,3.2860,88
2007-05-29,22:15:00,3.2865,3.2880,3.2745,3.2755,184
2007-05-29,22:20:00,3.2765,3.2825,3.2765,3.2800,93
2007-05-29,22:25:00,3.2800,3.2800,3.2680,3.2760,116
2007-05-29,22:30:00,3.2750,3.2775,3.2675,3.2720,90
2007-05-29,22:35:00,3.2715,3.2715,3.2635,3.2675,315
2007-05-29,22:40:00,3.2675,3.2735,3.2675,3.2690,138
2007-05-29,22:45:00,3.2670,3.2825,3.2670,3.2825,91
2007-05-29,22:50:00,3.2800,3.2920,3.2800,3.2920,196
2007-05-29,22:55:00,3.2915,3.2915,3.2820,3.2860,48
2007-05-29,23:00:00,3.2860,3.2895,3.2850,3.2885,35
2007-05-29,23:05:00,3.2885,3.2980,3.2885,3.2950,117
2007-05-29,23:10:00,3.2950,3.3030,3.2950,3.2985,115
2007-05-29,23:15:00,3.2995,3.2995,3.2955,3.2955,66
2007-05-29,23:20:00,3.2955,3.2955,3.2900,3.2930,54
2007-05-29,23:25:00,3.2930,3.2940,3.2900,3.2930,47
2007-05-29,23:30:00,3.2930,3.2965,3.2900,3.2950,44
2007-05-29,23:35:00,3.2945,3.3025,3.2935,3.2990,40
2007-05-29,23:40:00,3.2990,3.3105,3.2950,3.3100,170
2007-05-29,23:45:00,3.3105,3.3110,3.3060,3.3110,56
2007-05-29,23:50:00,3.3100,3.3190,3.3100,3.3135,161
2007-05-29,23:55:00,3.3105,3.3140,3.3055,3.3095,96
2007-05-30,00:00:00,3.3065,3.3065,3.2975,3.2985,36
2007-05-30,00:05:00,3.2975,3.3045,3.2975,3.3030,31
2007-05-30,00:10:00,3.3020,3.3045,3.3020,3.3030,29
2007-05-30,00:15:00,3.3010,3.3075,3.2995,3.3060,65
2007-05-30,00:20:00,3.3060,3.3120,3.3060,3.3090,50
2007-05-30,00:25:00,3.3100,3.3140,3.3090,3.3135,85
2007-05-30,00:30:00,3.3130,3.3140,3.3110,3.3110,37
2007-05-30,00:35:00,3.3110,3.3135,3.3110,3.3120,81
2007-05-30,00:40:00,3.3120,3.3180,3.3120,3.3145,50
2007-05-30,00:45:00,3.3145,3.3145,3.3125,3.3145,21
2007-05-30,00:50:00,3.3145,3.3170,3.3145,3.3155,115
2007-05-30,00:55:00,3.3160,3.3230,3.3150,3.3190,233
2007-05-30,01:00:00,3.3195,3.3200,3.3170,3.3175,60
2007-05-30,01:05:00,3.3175,3.3180,3.3165,3.3165,11
2007-05-30,01:10:00,3.3165,3.3165,3.3120,3.3120,17
2007-05-30,01:15:00,3.3150,3.3185,3.3135,3.3140,26
2007-05-30,01:20:00,3.3140,3.3140,3.3140,3.3140,3
2007-05-30,01:25:00,3.3145,3.3150,3.3125,3.3130,6
2007-05-30,01:30:00,3.3200,3.3200,3.3110,3.3135,5
2007-05-30,01:35:00,3.3130,3.3160,3.3115,3.3160,24
2007-05-30,01:40:00,3.3125,3.3190,3.3125,3.3155,65
2007-05-30,01:45:00,3.3130,3.3130,3.3105,3.3105,7
2007-05-30,01:50:00,3.3110,3.3125,3.3100,3.3125,12
2007-05-30,01:55:00,3.3115,3.3115,3.3085,3.3085,28
2007-05-30,02:00:00,3.3090,3.3090,3.3080,3.3080,2
2007-05-30,02:20:00,3.3100,3.3100,3.3095,3.3095,4
2007-05-30,02:25:00,3.3095,3.3095,3.3095,3.3095,1
2007-05-30,02:30:00,3.3080,3.3080,3.3080,3.3080,2
2007-05-30,02:35:00,3.3095,3.3095,3.3095,3.3095,4
2007-05-30,02:40:00,3.3060,3.3060,3.3060,3.3060,1
2007-05-30,02:45:00,3.3090,3.3095,3.3060,3.3060,3
2007-05-30,02:50:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-30,03:00:00,3.3090,3.3125,3.3090,3.3125,2
2007-05-30,03:05:00,3.3060,3.3090,3.3000,3.3025,11
2007-05-30,03:10:00,3.3025,3.3025,3.3000,3.3000,8
2007-05-30,03:15:00,3.3080,3.3090,3.3080,3.3090,9
2007-05-30,03:20:00,3.3125,3.3140,3.3100,3.3100,11
2007-05-30,03:35:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-30,03:55:00,3.3095,3.3095,3.3095,3.3095,1
2007-05-30,04:00:00,3.3090,3.3090,3.3040,3.3040,2
2007-05-30,04:05:00,3.3035,3.3035,3.3035,3.3035,1
2007-05-30,04:10:00,3.3035,3.3045,3.3030,3.3030,10
2007-05-30,04:15:00,3.3005,3.3005,3.3000,3.3000,2
2007-05-30,04:20:00,3.3010,3.3010,3.3010,3.3010,1
2007-05-30,04:25:00,3.3010,3.3010,3.3010,3.3010,1
2007-05-30,04:30:00,3.3000,3.3000,3.2995,3.2995,2
2007-05-30,04:35:00,3.2980,3.2980,3.2980,3.2980,1
2007-05-30,04:55:00,3.2980,3.2980,3.2980,3.2980,1
2007-05-30,05:00:00,3.3045,3.3045,3.3045,3.3045,1
2007-05-30,05:05:00,3.2990,3.2990,3.2990,3.2990,2
2007-05-30,06:00:00,3.3020,3.3020,3.3020,3.3020,3
2007-05-30,06:30:00,3.2995,3.2995,3.2995,3.2995,1
2007-05-30,07:55:00,3.3065,3.3065,3.3065,3.3065,1
2007-05-30,09:00:00,3.3065,3.3070,3.3000,3.3000,11
2007-05-30,09:05:00,3.3065,3.3190,3.3065,3.3190,23
2007-05-30,09:15:00,3.3150,3.3150,3.3125,3.3125,2
2007-05-30,09:20:00,3.3160,3.3160,3.3160,3.3160,1
2007-05-30,09:35:00,3.3100,3.3105,3.3100,3.3105,6
2007-05-30,09:40:00,3.3105,3.3105,3.3105,3.3105,1
2007-05-30,09:45:00,3.3120,3.3120,3.3120,3.3120,1
2007-05-30,10:10:00,3.3120,3.3120,3.3120,3.3120,1
2007-05-30,10:15:00,3.3105,3.3105,3.3105,3.3105,1
2007-05-30,10:20:00,3.3160,3.3160,3.3160,3.3160,1
2007-05-30,10:40:00,3.3195,3.3195,3.3195,3.3195,1
2007-05-30,10:55:00,3.3155,3.3155,3.3145,3.3145,2
2007-05-30,11:00:00,3.3100,3.3100,3.3100,3.3100,6
2007-05-30,11:25:00,3.3060,3.3060,3.3060,3.3060,7
2007-05-30,11:30:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-30,11:45:00,3.3015,3.3015,3.3015,3.3015,1
2007-05-30,12:00:00,3.3005,3.3005,3.3000,3.3000,3
2007-05-30,12:10:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-30,12:25:00,3.3000,3.3000,3.3000,3.3000,18
2007-05-30,12:30:00,3.3010,3.3010,3.3000,3.3000,3
2007-05-30,12:35:00,3.3025,3.3025,3.3025,3.3025,1
2007-05-30,12:40:00,3.3030,3.3030,3.3000,3.3000,6
2007-05-30,12:45:00,3.2990,3.2990,3.2985,3.2985,6
2007-05-30,12:50:00,3.2985,3.2985,3.2965,3.2965,4
2007-05-30,12:55:00,3.2965,3.2965,3.2950,3.2955,10
2007-05-30,13:00:00,3.2945,3.2950,3.2850,3.2850,30
2007-05-30,13:05:00,3.2850,3.2900,3.2810,3.2810,14
2007-05-30,13:10:00,3.2830,3.2835,3.2830,3.2830,6
2007-05-30,13:15:00,3.2850,3.2850,3.2850,3.2850,1
2007-05-30,13:20:00,3.2870,3.2870,3.2870,3.2870,1
2007-05-30,13:25:00,3.2880,3.2890,3.2850,3.2850,20
2007-05-30,13:30:00,3.2840,3.2840,3.2800,3.2825,33
2007-05-30,13:35:00,3.2840,3.2850,3.2830,3.2830,7
2007-05-30,13:40:00,3.2850,3.2980,3.2850,3.2935,26
2007-05-30,13:45:00,3.2965,3.2965,3.2950,3.2950,2
2007-05-30,13:50:00,3.2915,3.2955,3.2915,3.2955,26
2007-05-30,13:55:00,3.2950,3.2970,3.2895,3.2970,25
2007-05-30,14:00:00,3.2975,3.3000,3.2975,3.3000,34
2007-05-30,14:05:00,3.3000,3.3025,3.3000,3.3020,15
2007-05-30,14:10:00,3.3050,3.3065,3.3050,3.3055,5
2007-05-30,14:15:00,3.3025,3.3025,3.2975,3.3000,20
2007-05-30,14:20:00,3.3030,3.3070,3.3030,3.3060,6
2007-05-30,14:25:00,3.3070,3.3100,3.3070,3.3100,12
2007-05-30,14:30:00,3.3075,3.3095,3.3050,3.3050,5
2007-05-30,14:35:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-30,14:40:00,3.3075,3.3075,3.3075,3.3075,3
2007-05-30,14:50:00,3.3000,3.3000,3.2900,3.2900,10
2007-05-30,14:55:00,3.2900,3.2910,3.2900,3.2905,24
2007-05-30,15:00:00,3.2910,3.2950,3.2910,3.2950,2
2007-05-30,15:05:00,3.2975,3.3000,3.2915,3.2930,6
2007-05-30,15:10:00,3.2970,3.2970,3.2970,3.2970,1
2007-05-30,15:20:00,3.2905,3.2905,3.2840,3.2855,12
2007-05-30,15:25:00,3.2855,3.2855,3.2800,3.2810,25
2007-05-30,15:30:00,3.2800,3.2800,3.2765,3.2800,27
2007-05-30,15:35:00,3.2820,3.2875,3.2820,3.2875,4
2007-05-30,15:40:00,3.2875,3.2875,3.2875,3.2875,1
2007-05-30,15:45:00,3.2855,3.2860,3.2825,3.2825,5
2007-05-30,15:50:00,3.2845,3.2845,3.2845,3.2845,1
2007-05-30,15:55:00,3.2850,3.2870,3.2850,3.2870,2
2007-05-30,16:00:00,3.2900,3.2920,3.2900,3.2910,15
2007-05-30,16:05:00,3.2915,3.2915,3.2900,3.2910,19
2007-05-30,16:10:00,3.2910,3.2910,3.2910,3.2910,1
2007-05-30,16:15:00,3.2890,3.2890,3.2890,3.2890,3
2007-05-30,16:20:00,3.2890,3.2890,3.2865,3.2865,3
2007-05-30,16:25:00,3.2820,3.2840,3.2800,3.2840,12
2007-05-30,16:30:00,3.2805,3.2820,3.2800,3.2820,25
2007-05-30,16:35:00,3.2820,3.2860,3.2805,3.2860,3
2007-05-30,16:40:00,3.2895,3.2900,3.2895,3.2900,10
2007-05-30,16:45:00,3.2920,3.2920,3.2895,3.2900,5
2007-05-30,16:50:00,3.2885,3.2890,3.2860,3.2860,8
2007-05-30,16:55:00,3.2850,3.2850,3.2845,3.2845,2
2007-05-30,17:00:00,3.2850,3.2850,3.2825,3.2830,3
2007-05-30,17:05:00,3.2815,3.2815,3.2810,3.2815,6
2007-05-30,17:15:00,3.2820,3.2820,3.2815,3.2815,3
2007-05-30,17:25:00,3.2815,3.2815,3.2800,3.2805,5
2007-05-30,17:30:00,3.2820,3.2850,3.2820,3.2850,5
2007-05-30,17:35:00,3.2850,3.2850,3.2850,3.2850,2
2007-05-30,17:40:00,3.2830,3.2830,3.2830,3.2830,4
2007-05-30,17:45:00,3.2850,3.2850,3.2850,3.2850,1
2007-05-30,17:50:00,3.2850,3.2885,3.2850,3.2885,5
2007-05-30,17:55:00,3.2890,3.2940,3.2890,3.2940,16
2007-05-30,18:00:00,3.2945,3.2975,3.2920,3.2920,16
2007-05-30,18:10:00,3.2875,3.2890,3.2770,3.2810,27
2007-05-30,18:15:00,3.2830,3.2840,3.2820,3.2840,13
2007-05-30,18:20:00,3.2840,3.2840,3.2840,3.2840,1
2007-05-30,18:25:00,3.2845,3.2900,3.2845,3.2900,25
2007-05-30,18:30:00,3.2890,3.2910,3.2870,3.2870,4
2007-05-30,18:40:00,3.2855,3.2860,3.2830,3.2860,6
2007-05-30,18:45:00,3.2850,3.2890,3.2850,3.2890,13
2007-05-30,18:50:00,3.2890,3.2900,3.2890,3.2900,22
2007-05-30,18:55:00,3.2825,3.2825,3.2780,3.2780,13
2007-05-30,19:00:00,3.2835,3.2850,3.2820,3.2825,7
2007-05-30,19:05:00,3.2825,3.2860,3.2825,3.2850,13
2007-05-30,19:10:00,3.2850,3.2950,3.2850,3.2925,21
2007-05-30,19:15:00,3.2915,3.2915,3.2870,3.2870,16
2007-05-30,19:20:00,3.2870,3.2870,3.2840,3.2840,11
2007-05-30,19:25:00,3.2860,3.2870,3.2860,3.2870,3
2007-05-30,19:30:00,3.2875,3.2910,3.2850,3.2855,11
2007-05-30,19:35:00,3.2855,3.2855,3.2750,3.2780,31
2007-05-30,19:40:00,3.2755,3.2770,3.2735,3.2750,30
2007-05-30,19:45:00,3.2740,3.2770,3.2725,3.2730,66
2007-05-30,19:50:00,3.2760,3.2785,3.2760,3.2765,23
2007-05-30,19:55:00,3.2780,3.2805,3.2780,3.2805,5
2007-05-30,20:00:00,3.2805,3.2830,3.2795,3.2820,31
2007-05-30,20:05:00,3.2800,3.2825,3.2735,3.2735,47
2007-05-30,20:10:00,3.2740,3.2845,3.2700,3.2780,117
2007-05-30,20:15:00,3.2780,3.2780,3.2685,3.2720,91
2007-05-30,20:20:00,3.2730,3.2780,3.2685,3.2745,85
2007-05-30,20:25:00,3.2725,3.2750,3.2705,3.2725,59
2007-05-30,20:30:00,3.2725,3.2725,3.2600,3.2620,188
2007-05-30,20:35:00,3.2635,3.2750,3.2615,3.2725,144
2007-05-30,20:40:00,3.2725,3.2765,3.2725,3.2750,73
2007-05-30,20:45:00,3.2745,3.2820,3.2740,3.2820,46
2007-05-30,20:50:00,3.2830,3.2840,3.2755,3.2765,39
2007-05-30,20:55:00,3.2750,3.2765,3.2705,3.2725,48
2007-05-30,21:00:00,3.2730,3.2750,3.2705,3.2730,28
2007-05-30,21:05:00,3.2720,3.2800,3.2720,3.2765,55
2007-05-30,21:10:00,3.2760,3.2760,3.2650,3.2650,57
2007-05-30,21:15:00,3.2675,3.2705,3.2635,3.2635,43
2007-05-30,21:20:00,3.2640,3.2720,3.2630,3.2695,43
2007-05-30,21:25:00,3.2690,3.2725,3.2680,3.2680,56
2007-05-30,21:30:00,3.2680,3.2700,3.2650,3.2700,38
2007-05-30,21:35:00,3.2715,3.2750,3.2705,3.2750,50
2007-05-30,21:40:00,3.2750,3.2780,3.2680,3.2700,62
2007-05-30,21:45:00,3.2715,3.2750,3.2710,3.2720,31
2007-05-30,21:50:00,3.2720,3.2720,3.2705,3.2715,5
2007-05-30,21:55:00,3.2725,3.2755,3.2720,3.2730,24
2007-05-30,22:00:00,3.2725,3.2750,3.2715,3.2745,12
2007-05-30,22:05:00,3.2745,3.2850,3.2735,3.2850,90
2007-05-30,22:10:00,3.2835,3.2880,3.2790,3.2865,191
2007-05-30,22:15:00,3.2850,3.2880,3.2820,3.2830,75
2007-05-30,22:20:00,3.2830,3.2830,3.2730,3.2730,72
2007-05-30,22:25:00,3.2765,3.2810,3.2750,3.2805,70
2007-05-30,22:30:00,3.2810,3.2810,3.2760,3.2770,33
2007-05-30,22:35:00,3.2765,3.2820,3.2745,3.2765,118
2007-05-30,22:40:00,3.2770,3.2790,3.2770,3.2785,22
2007-05-30,22:45:00,3.2785,3.2810,3.2750,3.2750,82
2007-05-30,22:50:00,3.2745,3.2760,3.2710,3.2755,73
2007-05-30,22:55:00,3.2760,3.2860,3.2760,3.2855,84
2007-05-30,23:00:00,3.2860,3.2895,3.2830,3.2860,132
2007-05-30,23:05:00,3.2875,3.2910,3.2870,3.2890,103
2007-05-30,23:10:00,3.2870,3.2900,3.2840,3.2840,66
2007-05-30,23:15:00,3.2850,3.2860,3.2810,3.2810,30
2007-05-30,23:20:00,3.2825,3.2825,3.2785,3.2800,23
2007-05-30,23:25:00,3.2790,3.2890,3.2785,3.2880,47
2007-05-30,23:30:00,3.2885,3.2885,3.2855,3.2880,38
2007-05-30,23:35:00,3.2880,3.2930,3.2860,3.2920,147
2007-05-30,23:40:00,3.2910,3.2915,3.2855,3.2895,136
2007-05-30,23:45:00,3.2880,3.2935,3.2875,3.2925,75
2007-05-30,23:50:00,3.2925,3.2960,3.2905,3.2910,107
2007-05-30,23:55:00,3.2900,3.2935,3.2890,3.2905,86
2007-05-31,00:00:00,3.2900,3.2950,3.2890,3.2950,66
2007-05-31,00:05:00,3.2935,3.2935,3.2900,3.2920,48
2007-05-31,00:10:00,3.2930,3.2930,3.2880,3.2880,42
2007-05-31,00:15:00,3.2870,3.2995,3.2870,3.2970,159
2007-05-31,00:20:00,3.2975,3.3020,3.2955,3.2980,107
2007-05-31,00:25:00,3.2985,3.3005,3.2965,3.2985,78
2007-05-31,00:30:00,3.2985,3.2995,3.2970,3.2980,54
2007-05-31,00:35:00,3.2985,3.3035,3.2980,3.3000,168
2007-05-31,00:40:00,3.3000,3.3000,3.2940,3.2955,50
2007-05-31,00:45:00,3.2965,3.2995,3.2960,3.2975,25
2007-05-31,00:50:00,3.2965,3.2990,3.2935,3.2990,63
2007-05-31,00:55:00,3.2995,3.3035,3.2985,3.3030,217
2007-05-31,01:00:00,3.3030,3.3070,3.3020,3.3025,106
2007-05-31,01:05:00,3.3035,3.3045,3.3035,3.3035,11
2007-05-31,01:10:00,3.3025,3.3050,3.3025,3.3050,9
2007-05-31,01:15:00,3.3040,3.3055,3.3040,3.3055,4
2007-05-31,01:20:00,3.3040,3.3040,3.3000,3.3000,27
2007-05-31,01:25:00,3.3000,3.3030,3.3000,3.3020,14
2007-05-31,01:30:00,3.3020,3.3050,3.3020,3.3030,8
2007-05-31,01:35:00,3.3035,3.3035,3.3035,3.3035,1
2007-05-31,01:40:00,3.3020,3.3050,3.3015,3.3015,4
2007-05-31,01:45:00,3.3015,3.3040,3.3010,3.3040,5
2007-05-31,01:50:00,3.3040,3.3040,3.3020,3.3030,4
2007-05-31,01:55:00,3.3030,3.3060,3.3030,3.3060,7
2007-05-31,02:00:00,3.3010,3.3030,3.3000,3.3000,6
2007-05-31,02:05:00,3.3015,3.3015,3.3015,3.3015,1
2007-05-31,02:15:00,3.3030,3.3030,3.3030,3.3030,2
2007-05-31,02:20:00,3.3020,3.3020,3.3020,3.3020,1
2007-05-31,02:30:00,3.3050,3.3050,3.3045,3.3045,3
2007-05-31,02:35:00,3.3050,3.3050,3.3035,3.3035,8
2007-05-31,02:45:00,3.3025,3.3025,3.3025,3.3025,2
2007-05-31,02:55:00,3.3025,3.3050,3.3025,3.3050,7
2007-05-31,03:00:00,3.3040,3.3040,3.3040,3.3040,1
2007-05-31,03:05:00,3.3025,3.3100,3.3025,3.3100,22
2007-05-31,03:15:00,3.3100,3.3180,3.3100,3.3180,7
2007-05-31,03:20:00,3.3150,3.3165,3.3145,3.3145,6
2007-05-31,03:25:00,3.3100,3.3100,3.3100,3.3100,2
2007-05-31,03:35:00,3.3145,3.3150,3.3145,3.3150,2
2007-05-31,03:45:00,3.3150,3.3150,3.3050,3.3050,6
2007-05-31,03:50:00,3.3050,3.3050,3.3050,3.3050,2
2007-05-31,03:55:00,3.3050,3.3050,3.3030,3.3030,6
2007-05-31,04:00:00,3.3030,3.3030,3.3030,3.3030,1
2007-05-31,04:05:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-31,04:10:00,3.3030,3.3045,3.3030,3.3045,3
2007-05-31,04:15:00,3.3030,3.3030,3.3030,3.3030,1
2007-05-31,04:30:00,3.3050,3.3050,3.3050,3.3050,1
2007-05-31,04:50:00,3.3025,3.3025,3.3010,3.3010,2
2007-05-31,04:55:00,3.3005,3.3005,3.3000,3.3000,3
2007-05-31,06:00:00,3.3095,3.3095,3.2990,3.2990,3
2007-05-31,07:40:00,3.3035,3.3035,3.3035,3.3035,13
2007-05-31,07:55:00,3.3035,3.3035,3.3035,3.3035,6
2007-05-31,08:00:00,3.3035,3.3055,3.3035,3.3055,22
2007-05-31,08:10:00,3.3145,3.3150,3.3145,3.3150,4
2007-05-31,08:25:00,3.3150,3.3150,3.3150,3.3150,1
2007-05-31,08:30:00,3.3165,3.3165,3.3090,3.3090,10
2007-05-31,08:40:00,3.3130,3.3130,3.3130,3.3130,1
2007-05-31,08:45:00,3.3145,3.3145,3.3145,3.3145,1
2007-05-31,08:55:00,3.3160,3.3165,3.3160,3.3165,2
2007-05-31,09:00:00,3.3150,3.3150,3.3150,3.3150,10
2007-05-31,09:05:00,3.3130,3.3130,3.3130,3.3130,1
2007-05-31,09:10:00,3.3160,3.3160,3.3140,3.3140,3
2007-05-31,09:15:00,3.3115,3.3240,3.3115,3.3240,35
2007-05-31,09:20:00,3.3225,3.3265,3.3200,3.3265,22
2007-05-31,09:30:00,3.3210,3.3210,3.3150,3.3150,14
2007-05-31,09:40:00,3.3170,3.3170,3.3170,3.3170,1
2007-05-31,09:45:00,3.3215,3.3215,3.3100,3.3100,3
2007-05-31,09:55:00,3.3100,3.3100,3.3070,3.3070,4
2007-05-31,10:35:00,3.3070,3.3115,3.3070,3.3115,2
2007-05-31,10:50:00,3.3205,3.3205,3.3200,3.3200,2
2007-05-31,12:15:00,3.3175,3.3185,3.3175,3.3185,4
2007-05-31,12:50:00,3.3185,3.3185,3.3185,3.3185,1
2007-05-31,12:55:00,3.3200,3.3225,3.3200,3.3225,12
2007-05-31,13:00:00,3.3245,3.3250,3.3245,3.3250,11
2007-05-31,13:05:00,3.3250,3.3295,3.3250,3.3290,22
2007-05-31,13:10:00,3.3300,3.3380,3.3300,3.3380,35
2007-05-31,13:15:00,3.3220,3.3220,3.3175,3.3175,25
2007-05-31,13:20:00,3.3175,3.3175,3.3175,3.3175,6
2007-05-31,13:30:00,3.3200,3.3200,3.3200,3.3200,1
2007-05-31,13:35:00,3.3240,3.3240,3.3240,3.3240,1
2007-05-31,13:40:00,3.3220,3.3220,3.3220,3.3220,5
2007-05-31,13:45:00,3.3235,3.3250,3.3235,3.3250,5
2007-05-31,13:50:00,3.3250,3.3250,3.3250,3.3250,1
2007-05-31,13:55:00,3.3270,3.3275,3.3270,3.3275,6
2007-05-31,14:00:00,3.3280,3.3290,3.3280,3.3290,3
2007-05-31,14:05:00,3.3300,3.3325,3.3300,3.3325,3
2007-05-31,14:10:00,3.3310,3.3310,3.3305,3.3305,2
2007-05-31,14:15:00,3.3290,3.3300,3.3290,3.3290,8
2007-05-31,14:20:00,3.3310,3.3315,3.3310,3.3315,2
2007-05-31,14:25:00,3.3320,3.3350,3.3320,3.3350,3
2007-05-31,14:30:00,3.3365,3.3375,3.3365,3.3370,10
2007-05-31,14:40:00,3.3350,3.3380,3.3340,3.3340,9
2007-05-31,14:45:00,3.3335,3.3350,3.3335,3.3350,3
2007-05-31,14:50:00,3.3370,3.3370,3.3370,3.3370,1
2007-05-31,14:55:00,3.3380,3.3395,3.3380,3.3395,11
2007-05-31,15:00:00,3.3365,3.3440,3.3365,3.3440,93
2007-05-31,15:05:00,3.3420,3.3465,3.3420,3.3420,22
2007-05-31,15:10:00,3.3410,3.3425,3.3375,3.3395,10
2007-05-31,15:15:00,3.3430,3.3440,3.3430,3.3440,2
2007-05-31,15:20:00,3.3410,3.3410,3.3410,3.3410,10
2007-05-31,15:25:00,3.3415,3.3425,3.3415,3.3425,2
2007-05-31,15:30:00,3.3400,3.3400,3.3390,3.3390,7
2007-05-31,15:35:00,3.3375,3.3375,3.3375,3.3375,3
2007-05-31,15:40:00,3.3375,3.3375,3.3375,3.3375,3
2007-05-31,15:45:00,3.3390,3.3420,3.3390,3.3400,7
2007-05-31,15:50:00,3.3415,3.3435,3.3415,3.3430,5
2007-05-31,15:55:00,3.3470,3.3500,3.3435,3.3475,17
2007-05-31,16:00:00,3.3490,3.3545,3.3490,3.3500,49
2007-05-31,16:05:00,3.3505,3.3520,3.3470,3.3510,10
2007-05-31,16:10:00,3.3470,3.3470,3.3450,3.3450,8
2007-05-31,16:15:00,3.3450,3.3455,3.3450,3.3450,18
2007-05-31,16:20:00,3.3440,3.3465,3.3435,3.3460,10
2007-05-31,16:25:00,3.3465,3.3480,3.3460,3.3475,7
2007-05-31,16:30:00,3.3475,3.3485,3.3460,3.3460,13
2007-05-31,16:35:00,3.3495,3.3495,3.3475,3.3475,3
2007-05-31,16:40:00,3.3485,3.3485,3.3485,3.3485,2
2007-05-31,16:45:00,3.3495,3.3525,3.3495,3.3515,9
2007-05-31,16:50:00,3.3520,3.3535,3.3520,3.3535,2
2007-05-31,16:55:00,3.3520,3.3540,3.3520,3.3525,9
2007-05-31,17:00:00,3.3495,3.3550,3.3495,3.3550,2
2007-05-31,17:05:00,3.3540,3.3540,3.3540,3.3540,1
2007-05-31,17:10:00,3.3535,3.3535,3.3535,3.3535,1
2007-05-31,17:15:00,3.3540,3.3550,3.3525,3.3525,3
2007-05-31,17:20:00,3.3525,3.3550,3.3525,3.3540,8
2007-05-31,17:25:00,3.3535,3.3535,3.3500,3.3500,3
2007-05-31,17:35:00,3.3480,3.3480,3.3475,3.3480,4
2007-05-31,17:40:00,3.3480,3.3480,3.3480,3.3480,1
2007-05-31,17:45:00,3.3500,3.3500,3.3500,3.3500,3
2007-05-31,17:50:00,3.3510,3.3515,3.3510,3.3515,2
2007-05-31,17:55:00,3.3500,3.3500,3.3495,3.3495,5
2007-05-31,18:00:00,3.3475,3.3480,3.3475,3.3480,4
2007-05-31,18:05:00,3.3480,3.3480,3.3480,3.3480,2
2007-05-31,18:10:00,3.3475,3.3510,3.3470,3.3510,14
2007-05-31,18:15:00,3.3500,3.3500,3.3500,3.3500,2
2007-05-31,18:20:00,3.3500,3.3500,3.3500,3.3500,3
2007-05-31,18:25:00,3.3475,3.3500,3.3475,3.3500,2
2007-05-31,18:30:00,3.3500,3.3500,3.3500,3.3500,6
2007-05-31,18:35:00,3.3520,3.3520,3.3520,3.3520,1
2007-05-31,18:40:00,3.3520,3.3540,3.3520,3.3535,6
2007-05-31,18:45:00,3.3520,3.3545,3.3520,3.3545,8
2007-05-31,18:50:00,3.3550,3.3565,3.3500,3.3500,27
2007-05-31,19:00:00,3.3530,3.3530,3.3530,3.3530,2
2007-05-31,19:05:00,3.3565,3.3615,3.3565,3.3590,79
2007-05-31,19:10:00,3.3605,3.3630,3.3575,3.3575,36
2007-05-31,19:15:00,3.3600,3.3625,3.3600,3.3610,11
2007-05-31,19:20:00,3.3585,3.3600,3.3580,3.3585,45
2007-05-31,19:25:00,3.3570,3.3590,3.3570,3.3585,4
2007-05-31,19:30:00,3.3600,3.3625,3.3570,3.3570,23
2007-05-31,19:35:00,3.3600,3.3600,3.3555,3.3555,12
2007-05-31,19:40:00,3.3565,3.3575,3.3535,3.3535,6
2007-05-31,19:45:00,3.3545,3.3550,3.3545,3.3550,3
2007-05-31,19:50:00,3.3550,3.3550,3.3550,3.3550,1
2007-05-31,19:55:00,3.3550,3.3570,3.3550,3.3570,3
2007-05-31,20:00:00,3.3575,3.3600,3.3575,3.3600,18
2007-05-31,20:05:00,3.3610,3.3625,3.3580,3.3590,21
2007-05-31,20:10:00,3.3615,3.3785,3.3560,3.3745,358
2007-05-31,20:15:00,3.3760,3.3795,3.3700,3.3730,106
2007-05-31,20:20:00,3.3735,3.3760,3.3710,3.3710,60
2007-05-31,20:25:00,3.3710,3.3750,3.3680,3.3750,131
2007-05-31,20:30:00,3.3735,3.3770,3.3670,3.3700,92
2007-05-31,20:35:00,3.3745,3.3750,3.3695,3.3720,20
2007-05-31,20:40:00,3.3740,3.3745,3.3685,3.3705,64
2007-05-31,20:45:00,3.3720,3.3785,3.3700,3.3760,49
2007-05-31,20:50:00,3.3760,3.3765,3.3700,3.3710,81
2007-05-31,20:55:00,3.3705,3.3730,3.3660,3.3730,79
2007-05-31,21:00:00,3.3725,3.3900,3.3720,3.3830,231
2007-05-31,21:05:00,3.3830,3.3865,3.3785,3.3795,163
2007-05-31,21:10:00,3.3795,3.3820,3.3760,3.3770,96
2007-05-31,21:15:00,3.3780,3.3815,3.3765,3.3795,136
2007-05-31,21:20:00,3.3800,3.3890,3.3800,3.3885,91
2007-05-31,21:25:00,3.3870,3.3870,3.3805,3.3820,57
2007-05-31,21:30:00,3.3810,3.3835,3.3800,3.3810,54
2007-05-31,21:35:00,3.3830,3.3855,3.3805,3.3850,29
2007-05-31,21:40:00,3.3855,3.3865,3.3830,3.3850,34
2007-05-31,21:45:00,3.3850,3.3850,3.3800,3.3825,30
2007-05-31,21:50:00,3.3815,3.3835,3.3785,3.3800,23
2007-05-31,21:55:00,3.3800,3.3800,3.3715,3.3770,171
2007-05-31,22:00:00,3.3770,3.3780,3.3750,3.3780,16
2007-05-31,22:05:00,3.3760,3.3760,3.3675,3.3725,130
2007-05-31,22:10:00,3.3730,3.3735,3.3680,3.3680,58
2007-05-31,22:15:00,3.3675,3.3705,3.3675,3.3695,39
2007-05-31,22:20:00,3.3705,3.3760,3.3700,3.3725,109
2007-05-31,22:25:00,3.3720,3.3720,3.3635,3.3635,133
2007-05-31,22:30:00,3.3640,3.3675,3.3610,3.3615,58
2007-05-31,22:35:00,3.3615,3.3620,3.3530,3.3530,170
2007-05-31,22:40:00,3.3530,3.3600,3.3520,3.3600,83
2007-05-31,22:45:00,3.3600,3.3660,3.3595,3.3640,84
2007-05-31,22:50:00,3.3630,3.3710,3.3630,3.3680,97
2007-05-31,22:55:00,3.3690,3.3705,3.3680,3.3695,52
2007-05-31,23:00:00,3.3685,3.3735,3.3670,3.3730,106
2007-05-31,23:05:00,3.3725,3.3735,3.3690,3.3735,55
2007-05-31,23:10:00,3.3740,3.3775,3.3725,3.3750,152
2007-05-31,23:15:00,3.3745,3.3780,3.3715,3.3770,63
2007-05-31,23:20:00,3.3765,3.3835,3.3760,3.3775,85
2007-05-31,23:25:00,3.3775,3.3800,3.3730,3.3730,92
2007-05-31,23:30:00,3.3730,3.3765,3.3680,3.3705,100
2007-05-31,23:35:00,3.3700,3.3700,3.3585,3.3635,108
2007-05-31,23:40:00,3.3630,3.3630,3.3525,3.3525,219
2007-05-31,23:45:00,3.3535,3.3540,3.3450,3.3530,187
2007-05-31,23:50:00,3.3520,3.3615,3.3515,3.3600,137
2007-05-31,23:55:00,3.3600,3.3660,3.3600,3.3625,89
2007-06-01,00:00:00,3.3625,3.3660,3.3625,3.3645,67
2007-06-01,00:05:00,3.3645,3.3665,3.3615,3.3645,70
2007-06-01,00:10:00,3.3645,3.3650,3.3630,3.3630,24
2007-06-01,00:15:00,3.3630,3.3640,3.3600,3.3610,41
2007-06-01,00:20:00,3.3625,3.3655,3.3610,3.3655,21
2007-06-01,00:25:00,3.3645,3.3735,3.3630,3.3725,85
2007-06-01,00:30:00,3.3725,3.3740,3.3680,3.3740,46
2007-06-01,00:35:00,3.3740,3.3780,3.3720,3.3780,37
2007-06-01,00:40:00,3.3780,3.3830,3.3770,3.3815,100
2007-06-01,00:45:00,3.3815,3.3835,3.3805,3.3820,63
2007-06-01,00:50:00,3.3825,3.3865,3.3800,3.3860,129
2007-06-01,00:55:00,3.3865,3.3975,3.3865,3.3950,306
2007-06-01,01:00:00,3.3950,3.3975,3.3945,3.3955,127
2007-06-01,01:05:00,3.3960,3.3990,3.3960,3.3980,86
2007-06-01,01:10:00,3.3970,3.3995,3.3950,3.3950,47
2007-06-01,01:15:00,3.3955,3.3975,3.3945,3.3945,18
2007-06-01,01:20:00,3.3940,3.3980,3.3940,3.3980,46
2007-06-01,01:25:00,3.3980,3.3985,3.3940,3.3940,11
2007-06-01,01:30:00,3.3945,3.3960,3.3940,3.3940,8
2007-06-01,01:35:00,3.3945,3.3965,3.3945,3.3950,10
2007-06-01,01:40:00,3.3950,3.3950,3.3925,3.3930,15
2007-06-01,01:45:00,3.3930,3.3940,3.3930,3.3940,40
2007-06-01,01:50:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-01,01:55:00,3.3970,3.3970,3.3950,3.3950,12
2007-06-01,02:00:00,3.3950,3.3950,3.3935,3.3940,6
2007-06-01,02:05:00,3.3940,3.3965,3.3935,3.3965,8
2007-06-01,02:10:00,3.3975,3.3980,3.3960,3.3960,9
2007-06-01,02:15:00,3.3970,3.3970,3.3935,3.3955,6
2007-06-01,02:20:00,3.3975,3.3975,3.3935,3.3935,7
2007-06-01,02:25:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-01,02:30:00,3.3940,3.3965,3.3940,3.3965,11
2007-06-01,02:35:00,3.3970,3.3970,3.3970,3.3970,1
2007-06-01,02:40:00,3.3975,3.3975,3.3940,3.3940,3
2007-06-01,02:45:00,3.3950,3.3950,3.3950,3.3950,3
2007-06-01,02:50:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-01,02:55:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-01,03:00:00,3.3955,3.3975,3.3950,3.3975,6
2007-06-01,03:05:00,3.3975,3.3975,3.3950,3.3975,10
2007-06-01,03:10:00,3.3955,3.3955,3.3955,3.3955,2
2007-06-01,03:15:00,3.3955,3.3955,3.3955,3.3955,1
2007-06-01,03:25:00,3.3975,3.3975,3.3975,3.3975,3
2007-06-01,03:35:00,3.3950,3.3955,3.3950,3.3955,6
2007-06-01,03:40:00,3.3950,3.3975,3.3950,3.3975,6
2007-06-01,03:55:00,3.3975,3.3975,3.3975,3.3975,3
2007-06-01,04:00:00,3.3960,3.3975,3.3960,3.3975,3
2007-06-01,04:05:00,3.3960,3.3960,3.3955,3.3955,4
2007-06-01,04:25:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-01,04:30:00,3.3960,3.3960,3.3950,3.3950,5
2007-06-01,04:35:00,3.3950,3.3950,3.3950,3.3950,3
2007-06-01,04:40:00,3.3950,3.3950,3.3945,3.3945,3
2007-06-01,04:50:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-01,04:55:00,3.3940,3.3940,3.3940,3.3940,2
2007-06-01,05:10:00,3.3950,3.3975,3.3935,3.3935,5
2007-06-01,06:00:00,3.3970,3.3970,3.3970,3.3970,2
2007-06-01,06:05:00,3.3975,3.3975,3.3975,3.3975,1
2007-06-01,06:10:00,3.3975,3.3975,3.3975,3.3975,5
2007-06-01,06:40:00,3.4000,3.4000,3.4000,3.4000,3
2007-06-01,06:45:00,3.3975,3.3975,3.3975,3.3975,1
2007-06-01,06:50:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-01,06:55:00,3.4000,3.4135,3.4000,3.4135,19
2007-06-01,07:00:00,3.4125,3.4125,3.4125,3.4125,1
2007-06-01,07:05:00,3.4130,3.4135,3.4130,3.4135,3
2007-06-01,07:10:00,3.4135,3.4190,3.4135,3.4135,15
2007-06-01,07:15:00,3.4125,3.4185,3.4125,3.4155,21
2007-06-01,07:20:00,3.4155,3.4155,3.4125,3.4125,3
2007-06-01,07:30:00,3.4125,3.4140,3.4125,3.4140,2
2007-06-01,07:35:00,3.3990,3.3990,3.3985,3.3985,5
2007-06-01,07:55:00,3.3985,3.3985,3.3985,3.3985,1
2007-06-01,08:00:00,3.4000,3.4000,3.4000,3.4000,1
2007-06-01,08:30:00,3.4000,3.4000,3.4000,3.4000,2
2007-06-01,08:35:00,3.3980,3.3980,3.3980,3.3980,5
2007-06-01,08:40:00,3.3965,3.3965,3.3940,3.3940,9
2007-06-01,08:50:00,3.3940,3.3940,3.3900,3.3900,13
2007-06-01,09:10:00,3.3950,3.3950,3.3890,3.3890,11
2007-06-01,09:15:00,3.3850,3.3870,3.3850,3.3870,4
2007-06-01,09:20:00,3.3825,3.3825,3.3805,3.3805,6
2007-06-01,09:25:00,3.3825,3.3825,3.3825,3.3825,1
2007-06-01,09:30:00,3.3825,3.3825,3.3825,3.3825,4
2007-06-01,09:50:00,3.3900,3.3910,3.3900,3.3910,3
2007-06-01,09:55:00,3.3910,3.3910,3.3910,3.3910,1
2007-06-01,10:00:00,3.3905,3.3905,3.3905,3.3905,1
2007-06-01,10:05:00,3.3860,3.3860,3.3860,3.3860,1
2007-06-01,10:20:00,3.3860,3.3860,3.3860,3.3860,2
2007-06-01,10:40:00,3.3850,3.3850,3.3825,3.3825,7
2007-06-01,10:45:00,3.3825,3.3870,3.3825,3.3850,19
2007-06-01,10:50:00,3.3820,3.3835,3.3800,3.3835,21
2007-06-01,10:55:00,3.3835,3.3835,3.3835,3.3835,2
2007-06-01,11:00:00,3.3835,3.3870,3.3835,3.3835,3
2007-06-01,11:05:00,3.3840,3.3840,3.3835,3.3835,3
2007-06-01,11:10:00,3.3810,3.3810,3.3760,3.3780,7
2007-06-01,11:40:00,3.3895,3.3900,3.3895,3.3900,10
2007-06-01,11:45:00,3.3900,3.3900,3.3855,3.3855,5
2007-06-01,12:20:00,3.3840,3.3875,3.3840,3.3875,2
2007-06-01,12:25:00,3.3890,3.3900,3.3890,3.3895,5
2007-06-01,12:30:00,3.3925,3.3965,3.3925,3.3960,9
2007-06-01,12:35:00,3.3945,3.3950,3.3900,3.3920,10
2007-06-01,12:40:00,3.3920,3.3920,3.3920,3.3920,5
2007-06-01,12:45:00,3.3915,3.3920,3.3910,3.3920,5
2007-06-01,12:55:00,3.3910,3.3935,3.3910,3.3935,3
2007-06-01,13:00:00,3.3930,3.3930,3.3930,3.3930,2
2007-06-01,13:05:00,3.3930,3.3930,3.3930,3.3930,1
2007-06-01,13:10:00,3.3955,3.3990,3.3955,3.3985,5
2007-06-01,13:15:00,3.3985,3.4000,3.3975,3.4000,18
2007-06-01,13:20:00,3.4010,3.4015,3.4010,3.4015,27
2007-06-01,13:25:00,3.4015,3.4015,3.3980,3.3985,10
2007-06-01,13:30:00,3.3980,3.3990,3.3980,3.3990,3
2007-06-01,13:35:00,3.3995,3.3995,3.3990,3.3995,11
2007-06-01,13:40:00,3.3985,3.3985,3.3930,3.3930,16
2007-06-01,13:45:00,3.3930,3.3930,3.3920,3.3930,7
2007-06-01,13:50:00,3.3925,3.3975,3.3925,3.3975,22
2007-06-01,14:00:00,3.3980,3.3980,3.3980,3.3980,2
2007-06-01,14:05:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-01,14:10:00,3.3980,3.3980,3.3980,3.3980,1
2007-06-01,14:20:00,3.3995,3.4080,3.3995,3.4080,33
2007-06-01,14:25:00,3.4075,3.4130,3.4075,3.4110,57
2007-06-01,14:30:00,3.4125,3.4225,3.4125,3.4200,100
2007-06-01,14:35:00,3.4200,3.4260,3.4200,3.4245,31
2007-06-01,14:40:00,3.4240,3.4275,3.4200,3.4230,29
2007-06-01,14:45:00,3.4220,3.4230,3.4190,3.4190,19
2007-06-01,14:50:00,3.4220,3.4220,3.4220,3.4220,1
2007-06-01,14:55:00,3.4230,3.4230,3.4185,3.4185,22
2007-06-01,15:00:00,3.4190,3.4205,3.4160,3.4180,36
2007-06-01,15:05:00,3.4190,3.4190,3.4140,3.4150,18
2007-06-01,15:10:00,3.4180,3.4180,3.4135,3.4170,16
2007-06-01,15:15:00,3.4170,3.4170,3.4110,3.4110,20
2007-06-01,15:20:00,3.4100,3.4125,3.4090,3.4090,22
2007-06-01,15:25:00,3.4100,3.4100,3.4090,3.4100,12
2007-06-01,15:30:00,3.4095,3.4095,3.4095,3.4095,3
2007-06-01,15:35:00,3.4095,3.4095,3.4060,3.4090,7
2007-06-01,15:40:00,3.4095,3.4100,3.4095,3.4100,13
2007-06-01,15:45:00,3.4100,3.4100,3.4095,3.4095,4
2007-06-01,15:50:00,3.4100,3.4100,3.4095,3.4095,14
2007-06-01,15:55:00,3.4175,3.4175,3.4175,3.4175,2
2007-06-01,16:00:00,3.4185,3.4185,3.4175,3.4175,2
2007-06-01,16:05:00,3.4195,3.4260,3.4195,3.4260,21
2007-06-01,16:10:00,3.4235,3.4270,3.4235,3.4270,40
2007-06-01,16:15:00,3.4260,3.4270,3.4240,3.4270,27
2007-06-01,16:20:00,3.4220,3.4220,3.4120,3.4120,28
2007-06-01,16:25:00,3.4130,3.4155,3.4060,3.4060,55
2007-06-01,16:30:00,3.4075,3.4130,3.4070,3.4125,17
2007-06-01,16:35:00,3.4125,3.4125,3.4065,3.4080,18
2007-06-01,16:40:00,3.4100,3.4100,3.4015,3.4015,32
2007-06-01,16:45:00,3.4040,3.4040,3.3975,3.3990,115
2007-06-01,16:50:00,3.4000,3.4030,3.4000,3.4020,13
2007-06-01,16:55:00,3.4025,3.4025,3.4015,3.4015,8
2007-06-01,17:00:00,3.4005,3.4005,3.3965,3.3965,17
2007-06-01,17:05:00,3.3975,3.3975,3.3770,3.3780,76
2007-06-01,17:10:00,3.3785,3.3850,3.3785,3.3850,18
2007-06-01,17:15:00,3.3880,3.3895,3.3860,3.3860,17
2007-06-01,17:20:00,3.3855,3.3855,3.3830,3.3835,16
2007-06-01,17:25:00,3.3840,3.3850,3.3820,3.3820,4
2007-06-01,17:30:00,3.3820,3.3850,3.3820,3.3825,9
2007-06-01,17:35:00,3.3810,3.3815,3.3810,3.3815,9
2007-06-01,17:45:00,3.3835,3.3875,3.3835,3.3875,6
2007-06-01,17:50:00,3.3875,3.3895,3.3835,3.3835,23
2007-06-01,17:55:00,3.3835,3.3855,3.3835,3.3855,7
2007-06-01,18:00:00,3.3845,3.3855,3.3835,3.3835,28
2007-06-01,18:05:00,3.3850,3.3850,3.3830,3.3830,7
2007-06-01,18:10:00,3.3840,3.3845,3.3825,3.3845,3
2007-06-01,18:15:00,3.3845,3.3850,3.3845,3.3845,3
2007-06-01,18:20:00,3.3845,3.3850,3.3845,3.3850,6
2007-06-01,18:25:00,3.3875,3.3890,3.3860,3.3860,9
2007-06-01,18:30:00,3.3875,3.3875,3.3875,3.3875,5
2007-06-01,18:35:00,3.3875,3.3880,3.3865,3.3875,5
2007-06-01,18:40:00,3.3875,3.3875,3.3875,3.3875,3
2007-06-01,18:45:00,3.3875,3.3900,3.3875,3.3900,13
2007-06-01,18:50:00,3.3905,3.3905,3.3900,3.3900,7
2007-06-01,18:55:00,3.3905,3.3950,3.3900,3.3950,22
2007-06-01,19:00:00,3.3930,3.3930,3.3890,3.3910,24
2007-06-01,19:05:00,3.3895,3.3905,3.3895,3.3905,21
2007-06-01,19:10:00,3.3930,3.3930,3.3930,3.3930,3
2007-06-01,19:15:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-01,19:20:00,3.3905,3.3905,3.3885,3.3890,6
2007-06-01,19:25:00,3.3910,3.3935,3.3910,3.3935,3
2007-06-01,19:30:00,3.3935,3.3970,3.3935,3.3970,13
2007-06-01,19:35:00,3.3960,3.3960,3.3880,3.3885,24
2007-06-01,19:40:00,3.3885,3.3900,3.3855,3.3880,11
2007-06-01,19:45:00,3.3895,3.3900,3.3875,3.3880,20
2007-06-01,19:50:00,3.3890,3.3940,3.3890,3.3940,15
2007-06-01,19:55:00,3.3910,3.3950,3.3910,3.3950,23
2007-06-01,20:00:00,3.3960,3.4020,3.3960,3.3995,42
2007-06-01,20:05:00,3.3995,3.4015,3.3990,3.3990,40
2007-06-01,20:10:00,3.3975,3.4010,3.3960,3.3975,161
2007-06-01,20:15:00,3.3960,3.3960,3.3905,3.3920,122
2007-06-01,20:20:00,3.3925,3.3960,3.3920,3.3960,60
2007-06-01,20:25:00,3.3965,3.4045,3.3940,3.4020,94
2007-06-01,20:30:00,3.4020,3.4025,3.3965,3.4020,43
2007-06-01,20:35:00,3.4040,3.4125,3.4020,3.4120,109
2007-06-01,20:40:00,3.4125,3.4140,3.4060,3.4115,192
2007-06-01,20:45:00,3.4105,3.4115,3.4055,3.4065,45
2007-06-01,20:50:00,3.4065,3.4100,3.3990,3.4025,76
2007-06-01,20:55:00,3.4015,3.4020,3.3990,3.4020,45
2007-06-01,21:00:00,3.4020,3.4070,3.4020,3.4050,48
2007-06-01,21:05:00,3.4040,3.4065,3.4030,3.4055,48
2007-06-01,21:10:00,3.4070,3.4080,3.4030,3.4035,41
2007-06-01,21:15:00,3.4040,3.4080,3.4040,3.4070,14
2007-06-01,21:20:00,3.4100,3.4135,3.4080,3.4095,72
2007-06-01,21:25:00,3.4080,3.4100,3.4035,3.4055,40
2007-06-01,21:30:00,3.4070,3.4100,3.4070,3.4095,34
2007-06-01,21:35:00,3.4090,3.4105,3.4070,3.4095,22
2007-06-01,21:40:00,3.4095,3.4145,3.4090,3.4105,81
2007-06-01,21:45:00,3.4120,3.4185,3.4120,3.4160,79
2007-06-01,21:50:00,3.4150,3.4230,3.4150,3.4230,69
2007-06-01,21:55:00,3.4230,3.4235,3.4175,3.4175,75
2007-06-01,22:00:00,3.4170,3.4230,3.4150,3.4155,110
2007-06-01,22:05:00,3.4170,3.4170,3.4120,3.4130,67
2007-06-01,22:10:00,3.4130,3.4130,3.4020,3.4050,132
2007-06-01,22:15:00,3.4075,3.4115,3.4060,3.4110,42
2007-06-01,22:20:00,3.4115,3.4115,3.4080,3.4085,44
2007-06-01,22:25:00,3.4080,3.4080,3.4045,3.4050,57
2007-06-01,22:30:00,3.4045,3.4105,3.4045,3.4085,49
2007-06-01,22:35:00,3.4100,3.4120,3.4080,3.4080,35
2007-06-01,22:40:00,3.4080,3.4080,3.4040,3.4060,25
2007-06-01,22:45:00,3.4035,3.4040,3.3960,3.3990,96
2007-06-01,22:50:00,3.4000,3.4035,3.3980,3.3990,38
2007-06-01,22:55:00,3.3970,3.4010,3.3970,3.3975,12
2007-06-01,23:00:00,3.3975,3.3975,3.3935,3.3950,64
2007-06-01,23:05:00,3.3980,3.4020,3.3950,3.4015,50
2007-06-01,23:10:00,3.4005,3.4005,3.3880,3.3900,94
2007-06-01,23:15:00,3.3910,3.3945,3.3900,3.3910,90
2007-06-01,23:20:00,3.3920,3.3920,3.3770,3.3810,217
2007-06-01,23:25:00,3.3830,3.3905,3.3825,3.3890,105
2007-06-01,23:30:00,3.3880,3.3970,3.3880,3.3960,112
2007-06-01,23:35:00,3.3945,3.4020,3.3935,3.3980,83
2007-06-01,23:40:00,3.3955,3.3955,3.3900,3.3920,42
2007-06-01,23:45:00,3.3915,3.4100,3.3915,3.4015,84
2007-06-01,23:50:00,3.4000,3.4060,3.4000,3.4045,33
2007-06-01,23:55:00,3.4015,3.4050,3.4005,3.4035,60
2007-06-02,00:00:00,3.4035,3.4060,3.4025,3.4040,37
2007-06-02,00:05:00,3.4040,3.4055,3.3980,3.3980,68
2007-06-02,00:10:00,3.3980,3.3980,3.3945,3.3950,34
2007-06-02,00:15:00,3.3950,3.3980,3.3935,3.3980,18
2007-06-02,00:20:00,3.3995,3.4050,3.3995,3.4030,21
2007-06-02,00:25:00,3.4025,3.4040,3.3950,3.3950,38
2007-06-02,00:30:00,3.3960,3.3995,3.3960,3.3990,66
2007-06-02,00:35:00,3.3995,3.4015,3.3990,3.3995,71
2007-06-02,00:40:00,3.3995,3.4040,3.3995,3.4020,33
2007-06-02,00:45:00,3.4020,3.4020,3.4005,3.4020,8
2007-06-02,00:50:00,3.4015,3.4070,3.4010,3.4070,67
2007-06-02,00:55:00,3.4065,3.4065,3.4025,3.4045,62
2007-06-02,01:00:00,3.4045,3.4065,3.4040,3.4040,105
2007-06-02,01:05:00,3.4040,3.4045,3.4025,3.4025,8
2007-06-02,01:10:00,3.4025,3.4045,3.4025,3.4040,4
2007-06-02,01:15:00,3.4035,3.4040,3.4020,3.4025,8
2007-06-02,01:20:00,3.4025,3.4025,3.4020,3.4025,23
2007-06-02,01:25:00,3.4025,3.4050,3.4020,3.4050,10
2007-06-02,01:30:00,3.4010,3.4010,3.3980,3.4000,11
2007-06-02,01:35:00,3.4005,3.4015,3.3995,3.3995,4
2007-06-02,01:40:00,3.3995,3.3995,3.3990,3.3990,3
2007-06-02,01:45:00,3.3990,3.4000,3.3980,3.4000,11
2007-06-02,01:50:00,3.4005,3.4005,3.4005,3.4005,4
2007-06-02,01:55:00,3.4000,3.4005,3.4000,3.4005,18
2007-06-02,02:00:00,3.4005,3.4005,3.3995,3.3995,11
2007-06-02,02:05:00,3.4000,3.4000,3.4000,3.4000,1
2007-06-02,02:10:00,3.4000,3.4000,3.4000,3.4000,4
2007-06-02,02:20:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-02,02:25:00,3.4025,3.4025,3.4020,3.4020,5
2007-06-02,02:30:00,3.4025,3.4025,3.4020,3.4025,4
2007-06-02,02:35:00,3.4025,3.4025,3.4000,3.4000,9
2007-06-02,02:40:00,3.3985,3.3985,3.3985,3.3985,2
2007-06-02,02:45:00,3.3985,3.3985,3.3985,3.3985,2
2007-06-02,02:50:00,3.3960,3.4000,3.3960,3.4000,3
2007-06-02,03:00:00,3.3990,3.3990,3.3960,3.3960,2
2007-06-02,03:15:00,3.3975,3.3975,3.3970,3.3970,2
2007-06-02,03:20:00,3.3970,3.3970,3.3970,3.3970,2
2007-06-02,03:25:00,3.3970,3.3970,3.3970,3.3970,2
2007-06-02,03:35:00,3.3990,3.3990,3.3990,3.3990,1
2007-06-02,03:40:00,3.4000,3.4000,3.4000,3.4000,3
2007-06-02,03:45:00,3.4000,3.4025,3.4000,3.4025,2
2007-06-02,03:50:00,3.3965,3.3965,3.3965,3.3965,7
2007-06-02,04:20:00,3.3975,3.3975,3.3975,3.3975,2
2007-06-02,04:35:00,3.3975,3.3975,3.3975,3.3975,1
2007-06-02,04:50:00,3.3980,3.3980,3.3950,3.3950,6
2007-06-02,05:00:00,3.3945,3.3945,3.3945,3.3945,2
2007-06-02,05:05:00,3.3945,3.3945,3.3945,3.3945,1
2007-06-02,05:10:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-04,06:10:00,3.4020,3.4020,3.4020,3.4020,2
2007-06-04,06:15:00,3.4020,3.4035,3.4020,3.4020,23
2007-06-04,06:25:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-04,06:50:00,3.4020,3.4020,3.4020,3.4020,7
2007-06-04,08:30:00,3.3940,3.3940,3.3940,3.3940,1
2007-06-04,09:15:00,3.4015,3.4020,3.4015,3.4020,4
2007-06-04,09:30:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-04,10:05:00,3.4015,3.4015,3.3960,3.3960,2
2007-06-04,10:10:00,3.3955,3.3955,3.3955,3.3955,2
2007-06-04,10:15:00,3.3955,3.3955,3.3900,3.3900,8
2007-06-04,10:20:00,3.3910,3.3910,3.3890,3.3890,3
2007-06-04,10:25:00,3.3890,3.3890,3.3855,3.3855,2
2007-06-04,10:30:00,3.3890,3.3890,3.3850,3.3850,7
2007-06-04,10:35:00,3.3925,3.3950,3.3925,3.3950,5
2007-06-04,10:40:00,3.3900,3.3900,3.3875,3.3900,7
2007-06-04,10:45:00,3.3850,3.3900,3.3850,3.3900,2
2007-06-04,11:00:00,3.3900,3.3900,3.3850,3.3850,4
2007-06-04,11:15:00,3.3900,3.3900,3.3900,3.3900,15
2007-06-04,11:20:00,3.3900,3.3900,3.3900,3.3900,11
2007-06-04,11:25:00,3.3900,3.3900,3.3900,3.3900,7
2007-06-04,11:40:00,3.3900,3.3900,3.3900,3.3900,17
2007-06-04,12:30:00,3.3910,3.3910,3.3910,3.3910,1
2007-06-04,12:35:00,3.3905,3.3905,3.3900,3.3900,2
2007-06-04,12:40:00,3.3930,3.3930,3.3930,3.3930,1
2007-06-04,12:45:00,3.3940,3.3940,3.3925,3.3925,3
2007-06-04,12:50:00,3.3925,3.3930,3.3925,3.3930,3
2007-06-04,12:55:00,3.3925,3.3925,3.3925,3.3925,2
2007-06-04,13:05:00,3.3925,3.3925,3.3900,3.3900,5
2007-06-04,13:15:00,3.3900,3.3900,3.3900,3.3900,4
2007-06-04,13:25:00,3.3890,3.3890,3.3855,3.3855,4
2007-06-04,13:30:00,3.3870,3.3880,3.3850,3.3850,7
2007-06-04,13:35:00,3.3860,3.3860,3.3855,3.3860,6
2007-06-04,13:40:00,3.3865,3.3865,3.3865,3.3865,1
2007-06-04,13:45:00,3.3870,3.3880,3.3870,3.3880,11
2007-06-04,13:50:00,3.3940,3.3945,3.3940,3.3945,2
2007-06-04,13:55:00,3.3945,3.3945,3.3945,3.3945,1
2007-06-04,14:00:00,3.3920,3.3920,3.3920,3.3920,4
2007-06-04,14:05:00,3.3920,3.3920,3.3900,3.3900,15
2007-06-04,14:10:00,3.3895,3.3895,3.3850,3.3850,8
2007-06-04,14:15:00,3.3870,3.3905,3.3870,3.3900,11
2007-06-04,14:20:00,3.3905,3.3920,3.3900,3.3900,10
2007-06-04,14:25:00,3.3900,3.3900,3.3900,3.3900,2
2007-06-04,14:30:00,3.3910,3.3910,3.3860,3.3860,11
2007-06-04,14:35:00,3.3890,3.3890,3.3890,3.3890,2
2007-06-04,14:40:00,3.3880,3.3920,3.3870,3.3920,8
2007-06-04,14:45:00,3.3920,3.3925,3.3915,3.3920,21
2007-06-04,14:50:00,3.3880,3.3880,3.3880,3.3880,2
2007-06-04,14:55:00,3.3880,3.3880,3.3850,3.3850,11
2007-06-04,15:00:00,3.3850,3.3850,3.3850,3.3850,8
2007-06-04,15:15:00,3.3800,3.3800,3.3795,3.3795,14
2007-06-04,15:20:00,3.3805,3.3810,3.3750,3.3810,24
2007-06-04,15:25:00,3.3820,3.3835,3.3820,3.3835,2
2007-06-04,15:30:00,3.3865,3.3875,3.3865,3.3875,2
2007-06-04,15:35:00,3.3855,3.3855,3.3845,3.3845,2
2007-06-04,15:45:00,3.3850,3.3855,3.3840,3.3840,8
2007-06-04,15:50:00,3.3840,3.3860,3.3825,3.3840,11
2007-06-04,15:55:00,3.3855,3.3855,3.3825,3.3825,9
2007-06-04,16:00:00,3.3865,3.3920,3.3860,3.3910,56
2007-06-04,16:05:00,3.3920,3.3945,3.3910,3.3930,21
2007-06-04,16:10:00,3.3940,3.4000,3.3940,3.4000,20
2007-06-04,16:15:00,3.3970,3.3990,3.3965,3.3990,6
2007-06-04,16:20:00,3.3975,3.4020,3.3975,3.3985,16
2007-06-04,16:25:00,3.4000,3.4095,3.4000,3.4080,57
2007-06-04,16:30:00,3.4035,3.4050,3.4035,3.4045,3
2007-06-04,16:35:00,3.4035,3.4035,3.3960,3.3960,10
2007-06-04,16:40:00,3.3995,3.3995,3.3980,3.3980,2
2007-06-04,16:45:00,3.3995,3.4000,3.3995,3.4000,3
2007-06-04,16:50:00,3.4000,3.4015,3.4000,3.4000,4
2007-06-04,16:55:00,3.4000,3.4010,3.4000,3.4000,12
2007-06-04,17:00:00,3.4000,3.4000,3.3965,3.4000,4
2007-06-04,17:15:00,3.3980,3.4010,3.3980,3.4000,10
2007-06-04,17:20:00,3.4015,3.4045,3.4000,3.4000,13
2007-06-04,17:25:00,3.4020,3.4130,3.4020,3.4100,40
2007-06-04,17:30:00,3.4100,3.4115,3.4075,3.4090,25
2007-06-04,17:35:00,3.4085,3.4085,3.4085,3.4085,2
2007-06-04,17:40:00,3.4090,3.4150,3.4090,3.4135,24
2007-06-04,17:45:00,3.4130,3.4130,3.4105,3.4120,9
2007-06-04,17:50:00,3.4125,3.4135,3.4105,3.4105,4
2007-06-04,17:55:00,3.4090,3.4095,3.4090,3.4095,4
2007-06-04,18:05:00,3.4100,3.4150,3.4090,3.4150,12
2007-06-04,18:10:00,3.4160,3.4175,3.4160,3.4165,8
2007-06-04,18:15:00,3.4135,3.4135,3.4135,3.4135,2
2007-06-04,18:20:00,3.4130,3.4135,3.4115,3.4135,5
2007-06-04,18:25:00,3.4125,3.4125,3.4105,3.4105,3
2007-06-04,18:30:00,3.4110,3.4110,3.4090,3.4100,7
2007-06-04,18:35:00,3.4100,3.4100,3.4095,3.4100,7
2007-06-04,18:40:00,3.4090,3.4090,3.4080,3.4080,4
2007-06-04,18:45:00,3.4080,3.4115,3.4080,3.4115,7
2007-06-04,18:50:00,3.4080,3.4080,3.4040,3.4040,18
2007-06-04,18:55:00,3.4040,3.4040,3.4030,3.4030,8
2007-06-04,19:00:00,3.4025,3.4030,3.4025,3.4030,2
2007-06-04,19:05:00,3.4030,3.4030,3.3985,3.3995,17
2007-06-04,19:10:00,3.3995,3.4050,3.3990,3.4050,15
2007-06-04,19:15:00,3.4035,3.4035,3.4010,3.4010,5
2007-06-04,19:20:00,3.4020,3.4035,3.3980,3.3980,26
2007-06-04,19:25:00,3.3985,3.4005,3.3970,3.4005,11
2007-06-04,19:30:00,3.4010,3.4010,3.4000,3.4010,17
2007-06-04,19:35:00,3.4030,3.4075,3.4030,3.4075,14
2007-06-04,19:40:00,3.4085,3.4115,3.4070,3.4115,17
2007-06-04,19:45:00,3.4085,3.4085,3.4085,3.4085,1
2007-06-04,19:50:00,3.4080,3.4120,3.4080,3.4120,2
2007-06-04,19:55:00,3.4130,3.4150,3.4130,3.4145,16
2007-06-04,20:00:00,3.4160,3.4225,3.4160,3.4170,35
2007-06-04,20:05:00,3.4175,3.4180,3.4135,3.4135,15
2007-06-04,20:10:00,3.4135,3.4210,3.4075,3.4210,81
2007-06-04,20:15:00,3.4210,3.4210,3.4085,3.4120,51
2007-06-04,20:20:00,3.4095,3.4140,3.4050,3.4115,97
2007-06-04,20:25:00,3.4105,3.4135,3.4085,3.4100,56
2007-06-04,20:30:00,3.4105,3.4185,3.4100,3.4175,98
2007-06-04,20:35:00,3.4185,3.4275,3.4185,3.4255,171
2007-06-04,20:40:00,3.4245,3.4255,3.4180,3.4210,76
2007-06-04,20:45:00,3.4200,3.4205,3.4165,3.4175,78
2007-06-04,20:50:00,3.4180,3.4220,3.4180,3.4200,24
2007-06-04,20:55:00,3.4190,3.4225,3.4185,3.4225,44
2007-06-04,21:00:00,3.4210,3.4235,3.4190,3.4200,85
2007-06-04,21:05:00,3.4205,3.4270,3.4200,3.4235,91
2007-06-04,21:10:00,3.4220,3.4345,3.4220,3.4325,295
2007-06-04,21:15:00,3.4325,3.4435,3.4280,3.4365,214
2007-06-04,21:20:00,3.4365,3.4435,3.4350,3.4375,136
2007-06-04,21:25:00,3.4370,3.4385,3.4350,3.4360,59
2007-06-04,21:30:00,3.4370,3.4375,3.4335,3.4355,70
2007-06-04,21:35:00,3.4350,3.4350,3.4275,3.4290,94
2007-06-04,21:40:00,3.4305,3.4370,3.4305,3.4345,99
2007-06-04,21:45:00,3.4330,3.4425,3.4330,3.4425,136
2007-06-04,21:50:00,3.4415,3.4425,3.4375,3.4420,93
2007-06-04,21:55:00,3.4420,3.4500,3.4410,3.4460,176
2007-06-04,22:00:00,3.4450,3.4495,3.4450,3.4475,94
2007-06-04,22:05:00,3.4480,3.4485,3.4435,3.4475,61
2007-06-04,22:10:00,3.4470,3.4520,3.4470,3.4515,135
2007-06-04,22:15:00,3.4510,3.4590,3.4505,3.4590,217
2007-06-04,22:20:00,3.4595,3.4610,3.4540,3.4570,255
2007-06-04,22:25:00,3.4570,3.4625,3.4570,3.4580,151
2007-06-04,22:30:00,3.4580,3.4590,3.4550,3.4580,62
2007-06-04,22:35:00,3.4590,3.4750,3.4570,3.4645,304
2007-06-04,22:40:00,3.4660,3.4780,3.4660,3.4770,291
2007-06-04,22:45:00,3.4775,3.4850,3.4770,3.4850,166
2007-06-04,22:50:00,3.4845,3.4870,3.4795,3.4800,143
2007-06-04,22:55:00,3.4800,3.4825,3.4775,3.4825,101
2007-06-04,23:00:00,3.4820,3.4830,3.4785,3.4825,58
2007-06-04,23:05:00,3.4815,3.4835,3.4795,3.4795,64
2007-06-04,23:10:00,3.4805,3.4860,3.4775,3.4800,195
2007-06-04,23:15:00,3.4800,3.4805,3.4760,3.4795,98
2007-06-04,23:20:00,3.4790,3.4845,3.4790,3.4815,107
2007-06-04,23:25:00,3.4820,3.4820,3.4790,3.4820,46
2007-06-04,23:30:00,3.4820,3.4895,3.4805,3.4805,191
2007-06-04,23:35:00,3.4830,3.4850,3.4815,3.4850,44
2007-06-04,23:40:00,3.4845,3.4895,3.4835,3.4855,94
2007-06-04,23:45:00,3.4865,3.4885,3.4800,3.4800,75
2007-06-04,23:50:00,3.4800,3.4840,3.4780,3.4780,54
2007-06-04,23:55:00,3.4785,3.4795,3.4750,3.4790,74
2007-06-05,00:00:00,3.4790,3.4800,3.4750,3.4795,32
2007-06-05,00:05:00,3.4795,3.4805,3.4650,3.4720,117
2007-06-05,00:10:00,3.4720,3.4730,3.4690,3.4690,50
2007-06-05,00:15:00,3.4710,3.4710,3.4680,3.4690,65
2007-06-05,00:20:00,3.4690,3.4695,3.4660,3.4695,71
2007-06-05,00:25:00,3.4695,3.4700,3.4675,3.4675,24
2007-06-05,00:30:00,3.4685,3.4700,3.4650,3.4685,116
2007-06-05,00:35:00,3.4680,3.4685,3.4660,3.4660,41
2007-06-05,00:40:00,3.4650,3.4695,3.4635,3.4695,61
2007-06-05,00:45:00,3.4700,3.4775,3.4700,3.4765,109
2007-06-05,00:50:00,3.4765,3.4815,3.4720,3.4735,118
2007-06-05,00:55:00,3.4725,3.4735,3.4650,3.4650,121
2007-06-05,01:00:00,3.4650,3.4665,3.4640,3.4660,65
2007-06-05,01:05:00,3.4665,3.4685,3.4655,3.4655,34
2007-06-05,01:10:00,3.4660,3.4690,3.4660,3.4690,23
2007-06-05,01:15:00,3.4675,3.4680,3.4650,3.4675,33
2007-06-05,01:20:00,3.4690,3.4695,3.4670,3.4685,22
2007-06-05,01:25:00,3.4670,3.4670,3.4665,3.4665,9
2007-06-05,01:30:00,3.4685,3.4685,3.4675,3.4675,6
2007-06-05,01:35:00,3.4680,3.4685,3.4675,3.4675,5
2007-06-05,01:40:00,3.4675,3.4675,3.4675,3.4675,4
2007-06-05,01:45:00,3.4665,3.4665,3.4665,3.4665,5
2007-06-05,01:50:00,3.4665,3.4670,3.4660,3.4660,4
2007-06-05,01:55:00,3.4670,3.4675,3.4660,3.4665,6
2007-06-05,02:00:00,3.4660,3.4690,3.4660,3.4690,9
2007-06-05,02:05:00,3.4705,3.4735,3.4705,3.4710,6
2007-06-05,02:10:00,3.4700,3.4700,3.4700,3.4700,1
2007-06-05,02:15:00,3.4700,3.4730,3.4700,3.4730,2
2007-06-05,02:20:00,3.4730,3.4735,3.4730,3.4735,2
2007-06-05,02:25:00,3.4720,3.4720,3.4720,3.4720,7
2007-06-05,02:30:00,3.4730,3.4730,3.4705,3.4705,2
2007-06-05,02:40:00,3.4710,3.4715,3.4710,3.4715,4
2007-06-05,02:45:00,3.4720,3.4735,3.4720,3.4735,6
2007-06-05,02:50:00,3.4745,3.4745,3.4745,3.4745,1
2007-06-05,02:55:00,3.4735,3.4735,3.4735,3.4735,2
2007-06-05,03:00:00,3.4775,3.4775,3.4750,3.4750,3
2007-06-05,03:10:00,3.4735,3.4735,3.4700,3.4700,2
2007-06-05,03:15:00,3.4690,3.4720,3.4685,3.4720,4
2007-06-05,03:20:00,3.4685,3.4685,3.4685,3.4685,1
2007-06-05,03:25:00,3.4685,3.4700,3.4685,3.4700,2
2007-06-05,03:30:00,3.4720,3.4720,3.4720,3.4720,1
2007-06-05,03:40:00,3.4705,3.4745,3.4700,3.4745,4
2007-06-05,03:45:00,3.4705,3.4705,3.4700,3.4700,4
2007-06-05,03:50:00,3.4700,3.4770,3.4700,3.4770,10
2007-06-05,03:55:00,3.4745,3.4745,3.4745,3.4745,2
2007-06-05,04:20:00,3.4715,3.4715,3.4715,3.4715,1
2007-06-05,04:40:00,3.4705,3.4705,3.4690,3.4690,2
2007-06-05,05:00:00,3.4675,3.4675,3.4675,3.4675,1
2007-06-05,05:10:00,3.4725,3.4725,3.4725,3.4725,1
2007-06-05,06:00:00,3.4725,3.4725,3.4615,3.4615,4
2007-06-05,07:15:00,3.4725,3.4725,3.4725,3.4725,1
2007-06-05,07:20:00,3.4730,3.4730,3.4730,3.4730,1
2007-06-05,07:45:00,3.4700,3.4700,3.4700,3.4700,1
2007-06-05,08:15:00,3.4725,3.4725,3.4725,3.4725,1
2007-06-05,08:45:00,3.4710,3.4720,3.4710,3.4720,2
2007-06-05,08:50:00,3.4715,3.4725,3.4715,3.4725,3
2007-06-05,08:55:00,3.4725,3.4740,3.4725,3.4740,3
2007-06-05,09:20:00,3.4785,3.4800,3.4785,3.4800,45
2007-06-05,09:25:00,3.4800,3.4800,3.4800,3.4800,1
2007-06-05,09:30:00,3.4800,3.4800,3.4800,3.4800,1
2007-06-05,09:45:00,3.4740,3.4740,3.4730,3.4730,2
2007-06-05,10:15:00,3.4755,3.4755,3.4730,3.4730,2
2007-06-05,11:10:00,3.4730,3.4730,3.4730,3.4730,2
2007-06-05,11:40:00,3.4745,3.4750,3.4745,3.4750,2
2007-06-05,11:45:00,3.4795,3.4800,3.4795,3.4800,5
2007-06-05,12:15:00,3.4800,3.4800,3.4800,3.4800,1
2007-06-05,12:25:00,3.4815,3.4815,3.4810,3.4810,3
2007-06-05,12:30:00,3.4800,3.4800,3.4750,3.4800,8
2007-06-05,12:35:00,3.4800,3.4800,3.4800,3.4800,2
2007-06-05,12:45:00,3.4805,3.4825,3.4805,3.4825,2
2007-06-05,12:50:00,3.4830,3.4840,3.4820,3.4820,6
2007-06-05,12:55:00,3.4840,3.4900,3.4840,3.4900,18
2007-06-05,13:00:00,3.4895,3.4900,3.4865,3.4865,12
2007-06-05,13:05:00,3.4890,3.4940,3.4885,3.4900,20
2007-06-05,13:10:00,3.4900,3.4900,3.4900,3.4900,4
2007-06-05,13:15:00,3.4905,3.4925,3.4900,3.4900,13
2007-06-05,13:20:00,3.4910,3.4910,3.4905,3.4910,11
2007-06-05,13:25:00,3.4910,3.4930,3.4910,3.4925,8
2007-06-05,13:30:00,3.4930,3.4960,3.4915,3.4950,16
2007-06-05,13:35:00,3.4935,3.4950,3.4930,3.4930,7
2007-06-05,13:40:00,3.4915,3.4915,3.4915,3.4915,1
2007-06-05,13:45:00,3.4895,3.4895,3.4850,3.4880,8
2007-06-05,13:50:00,3.4890,3.4895,3.4875,3.4875,6
2007-06-05,13:55:00,3.4875,3.4875,3.4860,3.4860,9
2007-06-05,14:00:00,3.4865,3.4865,3.4865,3.4865,3
2007-06-05,14:10:00,3.4880,3.4880,3.4880,3.4880,1
2007-06-05,14:15:00,3.4900,3.4940,3.4900,3.4930,5
2007-06-05,14:20:00,3.4935,3.4950,3.4935,3.4950,2
2007-06-05,14:25:00,3.4970,3.5000,3.4970,3.4970,37
2007-06-05,14:30:00,3.4960,3.4985,3.4955,3.4965,10
2007-06-05,14:35:00,3.4970,3.5000,3.4970,3.4970,19
2007-06-05,14:40:00,3.4945,3.4945,3.4920,3.4920,5
2007-06-05,14:45:00,3.4960,3.4965,3.4935,3.4935,7
2007-06-05,14:50:00,3.4925,3.4955,3.4920,3.4940,5
2007-06-05,14:55:00,3.4920,3.4920,3.4915,3.4915,4
2007-06-05,15:00:00,3.4925,3.4930,3.4900,3.4910,83
2007-06-05,15:05:00,3.4885,3.4885,3.4805,3.4805,43
2007-06-05,15:10:00,3.4805,3.4870,3.4805,3.4855,4
2007-06-05,15:15:00,3.4885,3.4885,3.4885,3.4885,1
2007-06-05,15:20:00,3.4880,3.4880,3.4880,3.4880,1
2007-06-05,15:25:00,3.4905,3.4905,3.4900,3.4900,5
2007-06-05,15:35:00,3.4880,3.4890,3.4865,3.4865,6
2007-06-05,15:40:00,3.4885,3.4925,3.4885,3.4925,6
2007-06-05,15:45:00,3.4910,3.4910,3.4910,3.4910,1
2007-06-05,15:50:00,3.4905,3.4905,3.4905,3.4905,2
2007-06-05,15:55:00,3.4910,3.4910,3.4910,3.4910,1
2007-06-05,16:00:00,3.4940,3.4950,3.4745,3.4800,74
2007-06-05,16:05:00,3.4795,3.4800,3.4770,3.4770,11
2007-06-05,16:10:00,3.4765,3.4780,3.4740,3.4780,8
2007-06-05,16:15:00,3.4780,3.4810,3.4780,3.4810,10
2007-06-05,16:20:00,3.4835,3.4860,3.4835,3.4840,12
2007-06-05,16:25:00,3.4840,3.4850,3.4800,3.4800,27
2007-06-05,16:30:00,3.4800,3.4800,3.4735,3.4735,22
2007-06-05,16:35:00,3.4735,3.4745,3.4685,3.4700,79
2007-06-05,16:40:00,3.4690,3.4700,3.4660,3.4700,67
2007-06-05,16:45:00,3.4725,3.4750,3.4675,3.4685,11
2007-06-05,16:50:00,3.4695,3.4720,3.4695,3.4700,4
2007-06-05,16:55:00,3.4730,3.4730,3.4695,3.4700,13
2007-06-05,17:00:00,3.4700,3.4700,3.4685,3.4685,14
2007-06-05,17:10:00,3.4705,3.4705,3.4705,3.4705,1
2007-06-05,17:15:00,3.4680,3.4695,3.4670,3.4695,5
2007-06-05,17:20:00,3.4705,3.4715,3.4685,3.4700,15
2007-06-05,17:25:00,3.4710,3.4725,3.4710,3.4725,2
2007-06-05,17:30:00,3.4715,3.4715,3.4690,3.4690,5
2007-06-05,17:35:00,3.4690,3.4690,3.4685,3.4685,2
2007-06-05,17:40:00,3.4690,3.4690,3.4690,3.4690,1
2007-06-05,17:45:00,3.4670,3.4670,3.4595,3.4600,35
2007-06-05,17:50:00,3.4610,3.4610,3.4510,3.4515,64
2007-06-05,17:55:00,3.4515,3.4555,3.4510,3.4550,12
2007-06-05,18:00:00,3.4550,3.4570,3.4545,3.4565,10
2007-06-05,18:05:00,3.4550,3.4590,3.4540,3.4590,4
2007-06-05,18:10:00,3.4585,3.4590,3.4575,3.4590,5
2007-06-05,18:15:00,3.4600,3.4615,3.4575,3.4585,18
2007-06-05,18:20:00,3.4580,3.4580,3.4540,3.4545,30
2007-06-05,18:25:00,3.4565,3.4570,3.4565,3.4570,3
2007-06-05,18:30:00,3.4570,3.4580,3.4570,3.4580,5
2007-06-05,18:35:00,3.4580,3.4580,3.4565,3.4580,8
2007-06-05,18:40:00,3.4575,3.4575,3.4545,3.4560,11
2007-06-05,18:45:00,3.4590,3.4600,3.4590,3.4600,4
2007-06-05,18:50:00,3.4600,3.4650,3.4600,3.4650,52
2007-06-05,18:55:00,3.4650,3.4675,3.4650,3.4675,17
2007-06-05,19:00:00,3.4690,3.4710,3.4650,3.4680,50
2007-06-05,19:05:00,3.4670,3.4680,3.4670,3.4670,7
2007-06-05,19:10:00,3.4665,3.4680,3.4660,3.4660,8
2007-06-05,19:15:00,3.4660,3.4675,3.4600,3.4600,19
2007-06-05,19:20:00,3.4580,3.4580,3.4480,3.4525,130
2007-06-05,19:25:00,3.4530,3.4550,3.4495,3.4495,19
2007-06-05,19:30:00,3.4515,3.4585,3.4515,3.4585,18
2007-06-05,19:35:00,3.4585,3.4585,3.4515,3.4560,33
2007-06-05,19:40:00,3.4575,3.4640,3.4575,3.4640,30
2007-06-05,19:45:00,3.4635,3.4685,3.4630,3.4640,60
2007-06-05,19:50:00,3.4630,3.4640,3.4610,3.4630,25
2007-06-05,19:55:00,3.4620,3.4630,3.4600,3.4605,28
2007-06-05,20:00:00,3.4620,3.4650,3.4615,3.4640,35
2007-06-05,20:05:00,3.4645,3.4650,3.4605,3.4605,79
2007-06-05,20:10:00,3.4615,3.4650,3.4565,3.4580,121
2007-06-05,20:15:00,3.4565,3.4595,3.4540,3.4540,44
2007-06-05,20:20:00,3.4555,3.4565,3.4490,3.4560,135
2007-06-05,20:25:00,3.4565,3.4590,3.4550,3.4570,65
2007-06-05,20:30:00,3.4570,3.4570,3.4505,3.4570,66
2007-06-05,20:35:00,3.4570,3.4620,3.4535,3.4535,107
2007-06-05,20:40:00,3.4535,3.4580,3.4525,3.4535,99
2007-06-05,20:45:00,3.4535,3.4580,3.4525,3.4565,63
2007-06-05,20:50:00,3.4555,3.4620,3.4555,3.4580,69
2007-06-05,20:55:00,3.4580,3.4635,3.4540,3.4540,85
2007-06-05,21:00:00,3.4535,3.4550,3.4465,3.4475,179
2007-06-05,21:05:00,3.4480,3.4485,3.4420,3.4450,185
2007-06-05,21:10:00,3.4445,3.4485,3.4415,3.4475,196
2007-06-05,21:15:00,3.4460,3.4460,3.4200,3.4325,469
2007-06-05,21:20:00,3.4320,3.4350,3.4320,3.4340,87
2007-06-05,21:25:00,3.4340,3.4385,3.4305,3.4325,111
2007-06-05,21:30:00,3.4320,3.4360,3.4230,3.4250,133
2007-06-05,21:35:00,3.4245,3.4345,3.4240,3.4315,133
2007-06-05,21:40:00,3.4335,3.4380,3.4310,3.4360,117
2007-06-05,21:45:00,3.4370,3.4415,3.4360,3.4380,125
2007-06-05,21:50:00,3.4360,3.4380,3.4340,3.4375,67
2007-06-05,21:55:00,3.4380,3.4380,3.4265,3.4290,90
2007-06-05,22:00:00,3.4295,3.4340,3.4285,3.4315,78
2007-06-05,22:05:00,3.4335,3.4470,3.4325,3.4465,186
2007-06-05,22:10:00,3.4465,3.4550,3.4465,3.4510,131
2007-06-05,22:15:00,3.4515,3.4570,3.4500,3.4535,81
2007-06-05,22:20:00,3.4530,3.4530,3.4420,3.4420,115
2007-06-05,22:25:00,3.4420,3.4465,3.4410,3.4410,60
2007-06-05,22:30:00,3.4410,3.4465,3.4385,3.4465,84
2007-06-05,22:35:00,3.4470,3.4485,3.4415,3.4440,81
2007-06-05,22:40:00,3.4445,3.4460,3.4420,3.4420,22
2007-06-05,22:45:00,3.4420,3.4470,3.4410,3.4470,27
2007-06-05,22:50:00,3.4470,3.4590,3.4470,3.4550,107
2007-06-05,22:55:00,3.4560,3.4790,3.4560,3.4715,367
2007-06-05,23:00:00,3.4690,3.4725,3.4640,3.4700,120
2007-06-05,23:05:00,3.4705,3.4740,3.4690,3.4715,72
2007-06-05,23:10:00,3.4705,3.4710,3.4660,3.4700,51
2007-06-05,23:15:00,3.4700,3.4710,3.4650,3.4650,36
2007-06-05,23:20:00,3.4665,3.4665,3.4550,3.4585,65
2007-06-05,23:25:00,3.4580,3.4600,3.4545,3.4545,57
2007-06-05,23:30:00,3.4550,3.4550,3.4440,3.4475,134
2007-06-05,23:35:00,3.4495,3.4535,3.4440,3.4445,73
2007-06-05,23:40:00,3.4450,3.4495,3.4400,3.4400,91
2007-06-05,23:45:00,3.4425,3.4515,3.4380,3.4515,120
2007-06-05,23:50:00,3.4515,3.4545,3.4395,3.4410,95
2007-06-05,23:55:00,3.4420,3.4450,3.4370,3.4430,102
2007-06-06,00:00:00,3.4415,3.4490,3.4395,3.4435,58
2007-06-06,00:05:00,3.4435,3.4470,3.4435,3.4470,42
2007-06-06,00:10:00,3.4470,3.4485,3.4415,3.4435,52
2007-06-06,00:15:00,3.4435,3.4450,3.4340,3.4355,147
2007-06-06,00:20:00,3.4365,3.4425,3.4360,3.4425,77
2007-06-06,00:25:00,3.4430,3.4455,3.4395,3.4400,96
2007-06-06,00:30:00,3.4390,3.4435,3.4380,3.4415,90
2007-06-06,00:35:00,3.4420,3.4420,3.4360,3.4395,29
2007-06-06,00:40:00,3.4400,3.4420,3.4365,3.4420,61
2007-06-06,00:45:00,3.4410,3.4420,3.4370,3.4390,26
2007-06-06,00:50:00,3.4400,3.4420,3.4385,3.4420,26
2007-06-06,00:55:00,3.4425,3.4425,3.4360,3.4410,119
2007-06-06,01:00:00,3.4430,3.4430,3.4400,3.4400,50
2007-06-06,01:05:00,3.4390,3.4410,3.4385,3.4410,16
2007-06-06,01:10:00,3.4405,3.4405,3.4400,3.4400,20
2007-06-06,01:15:00,3.4400,3.4415,3.4400,3.4415,14
2007-06-06,01:20:00,3.4430,3.4430,3.4410,3.4410,11
2007-06-06,01:25:00,3.4415,3.4420,3.4390,3.4390,16
2007-06-06,01:30:00,3.4385,3.4400,3.4385,3.4400,8
2007-06-06,01:35:00,3.4395,3.4415,3.4395,3.4400,8
2007-06-06,01:40:00,3.4415,3.4415,3.4390,3.4395,13
2007-06-06,01:45:00,3.4395,3.4400,3.4395,3.4400,9
2007-06-06,01:50:00,3.4395,3.4400,3.4395,3.4400,10
2007-06-06,01:55:00,3.4405,3.4405,3.4400,3.4400,3
2007-06-06,02:05:00,3.4415,3.4415,3.4400,3.4400,3
2007-06-06,02:10:00,3.4400,3.4410,3.4400,3.4410,5
2007-06-06,02:15:00,3.4415,3.4425,3.4415,3.4425,6
2007-06-06,02:25:00,3.4400,3.4400,3.4400,3.4400,5
2007-06-06,02:30:00,3.4420,3.4425,3.4400,3.4400,8
2007-06-06,02:35:00,3.4395,3.4395,3.4385,3.4385,5
2007-06-06,02:40:00,3.4385,3.4385,3.4385,3.4385,2
2007-06-06,02:45:00,3.4375,3.4375,3.4375,3.4375,3
2007-06-06,02:50:00,3.4385,3.4425,3.4385,3.4425,7
2007-06-06,02:55:00,3.4420,3.4425,3.4420,3.4425,3
2007-06-06,03:10:00,3.4410,3.4420,3.4410,3.4420,2
2007-06-06,03:20:00,3.4420,3.4420,3.4420,3.4420,3
2007-06-06,03:30:00,3.4425,3.4425,3.4395,3.4395,3
2007-06-06,03:35:00,3.4400,3.4400,3.4400,3.4400,2
2007-06-06,03:40:00,3.4405,3.4405,3.4405,3.4405,1
2007-06-06,03:45:00,3.4400,3.4400,3.4400,3.4400,1
2007-06-06,03:50:00,3.4425,3.4425,3.4400,3.4400,4
2007-06-06,03:55:00,3.4400,3.4425,3.4400,3.4425,4
2007-06-06,04:00:00,3.4425,3.4425,3.4425,3.4425,2
2007-06-06,04:05:00,3.4425,3.4425,3.4425,3.4425,1
2007-06-06,04:10:00,3.4385,3.4385,3.4385,3.4385,1
2007-06-06,04:20:00,3.4385,3.4385,3.4385,3.4385,1
2007-06-06,04:25:00,3.4385,3.4385,3.4375,3.4375,2
2007-06-06,04:35:00,3.4375,3.4375,3.4375,3.4375,1
2007-06-06,04:45:00,3.4370,3.4430,3.4370,3.4430,5
2007-06-06,06:00:00,3.4330,3.4330,3.4330,3.4330,3
2007-06-06,06:25:00,3.4370,3.4370,3.4370,3.4370,1
2007-06-06,06:45:00,3.4350,3.4350,3.4330,3.4330,2
2007-06-06,07:15:00,3.4330,3.4330,3.4330,3.4330,1
2007-06-06,08:15:00,3.4400,3.4400,3.4400,3.4400,1
2007-06-06,09:00:00,3.4390,3.4400,3.4390,3.4400,3
2007-06-06,09:10:00,3.4395,3.4395,3.4395,3.4395,1
2007-06-06,09:15:00,3.4425,3.4470,3.4425,3.4470,4
2007-06-06,09:25:00,3.4460,3.4460,3.4460,3.4460,1
2007-06-06,09:35:00,3.4470,3.4470,3.4470,3.4470,1
2007-06-06,09:40:00,3.4470,3.4470,3.4470,3.4470,1
2007-06-06,09:55:00,3.4490,3.4490,3.4490,3.4490,1
2007-06-06,10:00:00,3.4490,3.4530,3.4490,3.4525,4
2007-06-06,10:05:00,3.4530,3.4530,3.4480,3.4480,7
2007-06-06,10:15:00,3.4475,3.4475,3.4475,3.4475,1
2007-06-06,10:20:00,3.4475,3.4475,3.4440,3.4440,15
2007-06-06,10:35:00,3.4475,3.4525,3.4475,3.4525,13
2007-06-06,10:40:00,3.4525,3.4525,3.4495,3.4495,8
2007-06-06,10:45:00,3.4530,3.4530,3.4530,3.4530,1
2007-06-06,11:25:00,3.4535,3.4550,3.4535,3.4550,9
2007-06-06,12:05:00,3.4535,3.4535,3.4535,3.4535,1
2007-06-06,12:15:00,3.4515,3.4535,3.4515,3.4535,5
2007-06-06,12:25:00,3.4465,3.4465,3.4460,3.4460,3
2007-06-06,12:35:00,3.4500,3.4500,3.4500,3.4500,1
2007-06-06,12:50:00,3.4505,3.4505,3.4505,3.4505,1
2007-06-06,12:55:00,3.4500,3.4500,3.4500,3.4500,1
2007-06-06,13:10:00,3.4485,3.4485,3.4485,3.4485,2
2007-06-06,13:15:00,3.4440,3.4460,3.4440,3.4460,4
2007-06-06,13:20:00,3.4470,3.4470,3.4455,3.4455,7
2007-06-06,13:25:00,3.4475,3.4475,3.4450,3.4470,5
2007-06-06,13:30:00,3.4450,3.4450,3.4405,3.4410,17
2007-06-06,13:35:00,3.4445,3.4445,3.4445,3.4445,1
2007-06-06,13:40:00,3.4435,3.4435,3.4400,3.4400,5
2007-06-06,13:50:00,3.4425,3.4445,3.4425,3.4445,4
2007-06-06,13:55:00,3.4430,3.4460,3.4430,3.4460,4
2007-06-06,14:00:00,3.4490,3.4540,3.4490,3.4510,6
2007-06-06,14:20:00,3.4490,3.4490,3.4470,3.4470,3
2007-06-06,14:25:00,3.4470,3.4470,3.4470,3.4470,2
2007-06-06,14:35:00,3.4450,3.4450,3.4390,3.4390,12
2007-06-06,14:45:00,3.4400,3.4400,3.4380,3.4380,26
2007-06-06,14:50:00,3.4410,3.4410,3.4330,3.4350,26
2007-06-06,14:55:00,3.4350,3.4365,3.4320,3.4350,9
2007-06-06,15:00:00,3.4335,3.4350,3.4330,3.4335,6
2007-06-06,15:05:00,3.4335,3.4335,3.4335,3.4335,3
2007-06-06,15:10:00,3.4355,3.4375,3.4355,3.4375,2
2007-06-06,15:20:00,3.4380,3.4380,3.4355,3.4355,2
2007-06-06,15:25:00,3.4410,3.4420,3.4400,3.4400,7
2007-06-06,15:30:00,3.4410,3.4410,3.4410,3.4410,1
2007-06-06,15:35:00,3.4410,3.4410,3.4410,3.4410,1
2007-06-06,15:40:00,3.4375,3.4375,3.4270,3.4275,38
2007-06-06,15:45:00,3.4300,3.4305,3.4260,3.4290,69
2007-06-06,15:55:00,3.4335,3.4375,3.4335,3.4350,5
2007-06-06,16:00:00,3.4350,3.4450,3.4350,3.4445,64
2007-06-06,16:05:00,3.4445,3.4445,3.4400,3.4400,9
2007-06-06,16:10:00,3.4380,3.4385,3.4375,3.4385,4
2007-06-06,16:15:00,3.4375,3.4380,3.4375,3.4375,3
2007-06-06,16:20:00,3.4365,3.4365,3.4320,3.4330,6
2007-06-06,16:25:00,3.4325,3.4335,3.4300,3.4305,13
2007-06-06,16:30:00,3.4305,3.4325,3.4305,3.4305,20
2007-06-06,16:35:00,3.4315,3.4315,3.4300,3.4300,8
2007-06-06,16:40:00,3.4300,3.4300,3.4250,3.4250,10
2007-06-06,16:45:00,3.4255,3.4255,3.4225,3.4225,19
2007-06-06,16:50:00,3.4220,3.4225,3.4180,3.4220,44
2007-06-06,16:55:00,3.4210,3.4220,3.4195,3.4210,31
2007-06-06,17:00:00,3.4210,3.4255,3.4210,3.4250,7
2007-06-06,17:05:00,3.4230,3.4230,3.4220,3.4220,15
2007-06-06,17:10:00,3.4220,3.4260,3.4220,3.4235,19
2007-06-06,17:15:00,3.4240,3.4250,3.4220,3.4240,23
2007-06-06,17:20:00,3.4225,3.4265,3.4225,3.4255,14
2007-06-06,17:25:00,3.4255,3.4260,3.4225,3.4255,10
2007-06-06,17:30:00,3.4260,3.4280,3.4260,3.4280,5
2007-06-06,17:35:00,3.4300,3.4340,3.4300,3.4300,22
2007-06-06,17:40:00,3.4315,3.4330,3.4315,3.4330,6
2007-06-06,17:45:00,3.4305,3.4305,3.4305,3.4305,3
2007-06-06,17:50:00,3.4280,3.4280,3.4270,3.4270,4
2007-06-06,17:55:00,3.4270,3.4290,3.4270,3.4290,7
2007-06-06,18:00:00,3.4260,3.4260,3.4245,3.4260,7
2007-06-06,18:05:00,3.4280,3.4280,3.4280,3.4280,1
2007-06-06,18:10:00,3.4270,3.4315,3.4270,3.4315,5
2007-06-06,18:15:00,3.4325,3.4380,3.4325,3.4375,34
2007-06-06,18:20:00,3.4370,3.4435,3.4370,3.4420,28
2007-06-06,18:25:00,3.4425,3.4450,3.4400,3.4420,28
2007-06-06,18:30:00,3.4405,3.4420,3.4400,3.4400,9
2007-06-06,18:35:00,3.4405,3.4410,3.4375,3.4380,13
2007-06-06,18:40:00,3.4385,3.4385,3.4380,3.4380,2
2007-06-06,18:45:00,3.4375,3.4380,3.4375,3.4380,5
2007-06-06,18:50:00,3.4370,3.4370,3.4345,3.4350,6
2007-06-06,18:55:00,3.4350,3.4350,3.4350,3.4350,4
2007-06-06,19:00:00,3.4350,3.4420,3.4350,3.4370,91
2007-06-06,19:05:00,3.4350,3.4360,3.4340,3.4360,5
2007-06-06,19:10:00,3.4315,3.4315,3.4270,3.4270,9
2007-06-06,19:15:00,3.4250,3.4275,3.4180,3.4180,33
2007-06-06,19:20:00,3.4180,3.4180,3.4080,3.4115,91
2007-06-06,19:25:00,3.4130,3.4135,3.3975,3.4050,108
2007-06-06,19:30:00,3.4045,3.4050,3.4005,3.4045,74
2007-06-06,19:35:00,3.4045,3.4120,3.4045,3.4120,98
2007-06-06,19:40:00,3.4125,3.4140,3.4080,3.4130,49
2007-06-06,19:45:00,3.4130,3.4160,3.4080,3.4100,31
2007-06-06,19:50:00,3.4125,3.4160,3.4115,3.4120,29
2007-06-06,19:55:00,3.4115,3.4115,3.4070,3.4070,32
2007-06-06,20:00:00,3.4070,3.4100,3.3975,3.3980,48
2007-06-06,20:05:00,3.3985,3.4010,3.3885,3.4010,106
2007-06-06,20:10:00,3.3985,3.4080,3.3980,3.4050,130
2007-06-06,20:15:00,3.4035,3.4060,3.3985,3.4020,78
2007-06-06,20:20:00,3.4020,3.4025,3.3850,3.3875,150
2007-06-06,20:25:00,3.3870,3.3950,3.3835,3.3920,154
2007-06-06,20:30:00,3.3920,3.3930,3.3820,3.3930,130
2007-06-06,20:35:00,3.3925,3.3985,3.3905,3.3965,91
2007-06-06,20:40:00,3.3960,3.4010,3.3935,3.4005,66
2007-06-06,20:45:00,3.4005,3.4040,3.3985,3.4040,71
2007-06-06,20:50:00,3.4050,3.4120,3.4050,3.4055,181
2007-06-06,20:55:00,3.4055,3.4160,3.4055,3.4110,100
2007-06-06,21:00:00,3.4115,3.4130,3.4065,3.4100,32
2007-06-06,21:05:00,3.4115,3.4140,3.4080,3.4080,33
2007-06-06,21:10:00,3.4070,3.4085,3.3990,3.4010,92
2007-06-06,21:15:00,3.4025,3.4030,3.3995,3.4015,56
2007-06-06,21:20:00,3.4025,3.4115,3.4010,3.4085,99
2007-06-06,21:25:00,3.4090,3.4200,3.4060,3.4180,96
2007-06-06,21:30:00,3.4180,3.4225,3.4120,3.4140,175
2007-06-06,21:35:00,3.4140,3.4175,3.4125,3.4150,38
2007-06-06,21:40:00,3.4155,3.4165,3.4135,3.4145,28
2007-06-06,21:45:00,3.4135,3.4215,3.4135,3.4215,47
2007-06-06,21:50:00,3.4195,3.4200,3.4150,3.4170,39
2007-06-06,21:55:00,3.4145,3.4195,3.4145,3.4160,53
2007-06-06,22:00:00,3.4145,3.4145,3.4095,3.4100,78
2007-06-06,22:05:00,3.4120,3.4120,3.4045,3.4105,54
2007-06-06,22:10:00,3.4110,3.4150,3.4055,3.4055,109
2007-06-06,22:15:00,3.4055,3.4055,3.3890,3.3890,234
2007-06-06,22:20:00,3.3905,3.3980,3.3895,3.3930,167
2007-06-06,22:25:00,3.3920,3.3950,3.3885,3.3920,127
2007-06-06,22:30:00,3.3925,3.3950,3.3885,3.3940,37
2007-06-06,22:35:00,3.3950,3.4005,3.3900,3.3930,113
2007-06-06,22:40:00,3.3945,3.4005,3.3945,3.3950,104
2007-06-06,22:45:00,3.3930,3.3970,3.3815,3.3830,213
2007-06-06,22:50:00,3.3830,3.3885,3.3775,3.3780,334
2007-06-06,22:55:00,3.3780,3.3790,3.3610,3.3635,533
2007-06-06,23:00:00,3.3650,3.3735,3.3640,3.3735,188
2007-06-06,23:05:00,3.3735,3.3750,3.3565,3.3565,235
2007-06-06,23:10:00,3.3585,3.3695,3.3565,3.3670,140
2007-06-06,23:15:00,3.3685,3.3690,3.3630,3.3655,53
2007-06-06,23:20:00,3.3650,3.3725,3.3645,3.3700,147
2007-06-06,23:25:00,3.3720,3.3800,3.3720,3.3760,75
2007-06-06,23:30:00,3.3745,3.3800,3.3720,3.3800,47
2007-06-06,23:35:00,3.3770,3.3840,3.3750,3.3840,94
2007-06-06,23:40:00,3.3840,3.3840,3.3770,3.3800,54
2007-06-06,23:45:00,3.3775,3.3775,3.3720,3.3745,58
2007-06-06,23:50:00,3.3755,3.3800,3.3755,3.3790,75
2007-06-06,23:55:00,3.3795,3.3835,3.3785,3.3810,91
2007-06-07,00:00:00,3.3805,3.3805,3.3735,3.3785,79
2007-06-07,00:05:00,3.3785,3.3805,3.3780,3.3800,19
2007-06-07,00:10:00,3.3800,3.3800,3.3750,3.3775,81
2007-06-07,00:15:00,3.3765,3.3800,3.3755,3.3795,52
2007-06-07,00:20:00,3.3810,3.3885,3.3810,3.3885,102
2007-06-07,00:25:00,3.3875,3.3910,3.3860,3.3890,79
2007-06-07,00:30:00,3.3890,3.3975,3.3890,3.3970,73
2007-06-07,00:35:00,3.3960,3.3960,3.3935,3.3950,83
2007-06-07,00:40:00,3.3955,3.4020,3.3955,3.3985,99
2007-06-07,00:45:00,3.3975,3.4010,3.3965,3.4010,64
2007-06-07,00:50:00,3.4010,3.4030,3.3975,3.3980,92
2007-06-07,00:55:00,3.3990,3.4045,3.3990,3.4035,115
2007-06-07,01:00:00,3.4035,3.4050,3.3995,3.4020,136
2007-06-07,01:05:00,3.4020,3.4045,3.4020,3.4025,27
2007-06-07,01:10:00,3.4020,3.4025,3.4000,3.4025,10
2007-06-07,01:15:00,3.4020,3.4025,3.4000,3.4015,8
2007-06-07,01:20:00,3.4020,3.4020,3.3975,3.4000,24
2007-06-07,01:25:00,3.4000,3.4010,3.3990,3.4010,5
2007-06-07,01:30:00,3.4020,3.4035,3.3985,3.3985,18
2007-06-07,01:35:00,3.3980,3.4040,3.3940,3.3950,56
2007-06-07,01:40:00,3.3960,3.3960,3.3935,3.3960,12
2007-06-07,01:45:00,3.3980,3.4010,3.3980,3.4000,18
2007-06-07,01:50:00,3.3995,3.4020,3.3985,3.4020,5
2007-06-07,01:55:00,3.4020,3.4020,3.3960,3.3975,16
2007-06-07,02:00:00,3.4045,3.4055,3.4000,3.4000,5
2007-06-07,02:05:00,3.4040,3.4040,3.4040,3.4040,1
2007-06-07,02:10:00,3.4055,3.4100,3.4055,3.4100,11
2007-06-07,02:15:00,3.4055,3.4055,3.4040,3.4055,4
2007-06-07,02:20:00,3.4040,3.4040,3.4040,3.4040,1
2007-06-07,02:25:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-07,02:30:00,3.4100,3.4100,3.4100,3.4100,1
2007-06-07,02:35:00,3.4100,3.4100,3.4100,3.4100,6
2007-06-07,02:40:00,3.4100,3.4100,3.4100,3.4100,4
2007-06-07,02:50:00,3.4100,3.4100,3.4070,3.4070,2
2007-06-07,02:55:00,3.4070,3.4070,3.4040,3.4040,25
2007-06-07,03:00:00,3.4040,3.4040,3.4040,3.4040,2
2007-06-07,03:30:00,3.4075,3.4080,3.4075,3.4080,2
2007-06-07,03:35:00,3.4085,3.4085,3.4085,3.4085,1
2007-06-07,03:40:00,3.4050,3.4085,3.4040,3.4085,14
2007-06-07,03:45:00,3.4035,3.4035,3.4035,3.4035,5
2007-06-07,03:50:00,3.4045,3.4050,3.4000,3.4050,6
2007-06-07,03:55:00,3.4025,3.4025,3.4025,3.4025,1
2007-06-07,04:10:00,3.4025,3.4025,3.3990,3.3990,13
2007-06-07,04:20:00,3.3955,3.3955,3.3930,3.3930,11
2007-06-07,04:30:00,3.3940,3.3940,3.3930,3.3930,2
2007-06-07,04:40:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-07,04:45:00,3.3940,3.3940,3.3930,3.3930,8
2007-06-07,04:50:00,3.3940,3.3940,3.3940,3.3940,5
2007-06-07,04:55:00,3.3925,3.3925,3.3925,3.3925,2
2007-06-07,05:05:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,05:10:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-07,06:05:00,3.3930,3.3930,3.3930,3.3930,2
2007-06-07,06:10:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,06:20:00,3.3915,3.3915,3.3890,3.3890,8
2007-06-07,07:05:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,07:50:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,08:25:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,08:35:00,3.3950,3.3950,3.3950,3.3950,2
2007-06-07,08:40:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-07,09:00:00,3.3960,3.4000,3.3960,3.4000,4
2007-06-07,09:05:00,3.4000,3.4000,3.3995,3.3995,11
2007-06-07,09:25:00,3.3930,3.3930,3.3930,3.3930,1
2007-06-07,09:50:00,3.3900,3.3900,3.3900,3.3900,2
2007-06-07,09:55:00,3.3900,3.3900,3.3900,3.3900,2
2007-06-07,10:00:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-07,10:05:00,3.3940,3.3940,3.3860,3.3860,8
2007-06-07,10:10:00,3.3850,3.3850,3.3850,3.3850,1
2007-06-07,10:45:00,3.3885,3.3885,3.3885,3.3885,1
2007-06-07,10:55:00,3.3860,3.3860,3.3860,3.3860,1
2007-06-07,11:00:00,3.3880,3.3880,3.3880,3.3880,1
2007-06-07,11:10:00,3.3850,3.3850,3.3840,3.3840,8
2007-06-07,11:25:00,3.3865,3.3865,3.3865,3.3865,3
2007-06-07,11:30:00,3.3880,3.3880,3.3880,3.3880,1
2007-06-07,11:35:00,3.3930,3.3930,3.3875,3.3875,3
2007-06-07,11:45:00,3.3930,3.3930,3.3930,3.3930,2
2007-06-07,11:50:00,3.3930,3.3930,3.3930,3.3930,1
2007-06-07,12:30:00,3.3970,3.3970,3.3960,3.3960,3
2007-06-07,12:40:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-07,12:45:00,3.3930,3.3935,3.3930,3.3935,5
2007-06-07,12:50:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-07,13:10:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-07,13:15:00,3.3960,3.3960,3.3960,3.3960,2
2007-06-07,13:20:00,3.3940,3.3955,3.3940,3.3955,9
2007-06-07,13:25:00,3.3955,3.3955,3.3945,3.3950,11
2007-06-07,13:30:00,3.3945,3.3950,3.3945,3.3950,3
2007-06-07,13:35:00,3.3950,3.3960,3.3950,3.3960,9
2007-06-07,13:40:00,3.3960,3.3960,3.3875,3.3875,16
2007-06-07,13:45:00,3.3880,3.3895,3.3880,3.3890,6
2007-06-07,13:50:00,3.3900,3.3900,3.3885,3.3885,2
2007-06-07,13:55:00,3.3875,3.3900,3.3865,3.3890,4
2007-06-07,14:00:00,3.3875,3.3875,3.3850,3.3850,3
2007-06-07,14:05:00,3.3900,3.3900,3.3900,3.3900,2
2007-06-07,14:10:00,3.3905,3.3910,3.3905,3.3910,4
2007-06-07,14:15:00,3.3935,3.3935,3.3935,3.3935,1
2007-06-07,14:30:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,14:40:00,3.3935,3.3935,3.3900,3.3900,2
2007-06-07,14:45:00,3.3900,3.3900,3.3870,3.3870,3
2007-06-07,14:50:00,3.3870,3.3870,3.3865,3.3870,6
2007-06-07,14:55:00,3.3870,3.3870,3.3850,3.3850,5
2007-06-07,15:00:00,3.3850,3.3850,3.3845,3.3845,3
2007-06-07,15:05:00,3.3845,3.3845,3.3815,3.3830,7
2007-06-07,15:10:00,3.3830,3.3845,3.3830,3.3845,2
2007-06-07,15:15:00,3.3865,3.3865,3.3860,3.3860,14
2007-06-07,15:20:00,3.3885,3.3885,3.3880,3.3880,2
2007-06-07,15:25:00,3.3880,3.3880,3.3865,3.3865,2
2007-06-07,15:45:00,3.3880,3.3885,3.3880,3.3885,5
2007-06-07,15:50:00,3.3910,3.3910,3.3910,3.3910,4
2007-06-07,16:00:00,3.3950,3.4000,3.3935,3.3965,45
2007-06-07,16:05:00,3.3960,3.3980,3.3960,3.3980,2
2007-06-07,16:10:00,3.3940,3.3945,3.3930,3.3930,4
2007-06-07,16:15:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-07,16:20:00,3.3900,3.3900,3.3825,3.3825,12
2007-06-07,16:25:00,3.3825,3.3825,3.3780,3.3780,11
2007-06-07,16:30:00,3.3800,3.3810,3.3775,3.3800,22
2007-06-07,16:35:00,3.3810,3.3810,3.3810,3.3810,2
2007-06-07,16:40:00,3.3790,3.3885,3.3790,3.3885,17
2007-06-07,16:45:00,3.3880,3.3885,3.3880,3.3885,4
2007-06-07,16:50:00,3.3870,3.3875,3.3870,3.3875,12
2007-06-07,16:55:00,3.3850,3.3850,3.3850,3.3850,1
2007-06-07,17:05:00,3.3890,3.3920,3.3890,3.3920,18
2007-06-07,17:10:00,3.3920,3.3940,3.3920,3.3940,13
2007-06-07,17:15:00,3.3940,3.3950,3.3940,3.3940,6
2007-06-07,17:20:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,17:25:00,3.3905,3.3905,3.3900,3.3900,2
2007-06-07,17:30:00,3.3905,3.3905,3.3900,3.3900,2
2007-06-07,17:35:00,3.3900,3.3910,3.3900,3.3900,8
2007-06-07,17:40:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-07,17:50:00,3.3875,3.3875,3.3875,3.3875,4
2007-06-07,17:55:00,3.3870,3.3870,3.3870,3.3870,1
2007-06-07,18:00:00,3.3875,3.3875,3.3875,3.3875,3
2007-06-07,18:05:00,3.3855,3.3855,3.3830,3.3845,13
2007-06-07,18:10:00,3.3845,3.3850,3.3845,3.3850,5
2007-06-07,18:15:00,3.3845,3.3850,3.3820,3.3850,9
2007-06-07,18:30:00,3.3835,3.3835,3.3830,3.3830,4
2007-06-07,18:35:00,3.3820,3.3820,3.3820,3.3820,2
2007-06-07,18:40:00,3.3845,3.3845,3.3840,3.3840,3
2007-06-07,18:45:00,3.3845,3.3865,3.3845,3.3855,8
2007-06-07,18:50:00,3.3860,3.3860,3.3830,3.3840,5
2007-06-07,18:55:00,3.3840,3.3840,3.3815,3.3815,11
2007-06-07,19:00:00,3.3825,3.3835,3.3825,3.3835,12
2007-06-07,19:05:00,3.3835,3.3835,3.3770,3.3770,15
2007-06-07,19:10:00,3.3770,3.3770,3.3690,3.3710,84
2007-06-07,19:15:00,3.3725,3.3760,3.3655,3.3695,29
2007-06-07,19:20:00,3.3670,3.3670,3.3575,3.3575,85
2007-06-07,19:25:00,3.3585,3.3585,3.3500,3.3555,100
2007-06-07,19:30:00,3.3575,3.3610,3.3555,3.3610,46
2007-06-07,19:35:00,3.3615,3.3635,3.3585,3.3585,41
2007-06-07,19:40:00,3.3590,3.3620,3.3590,3.3600,56
2007-06-07,19:45:00,3.3600,3.3600,3.3580,3.3600,13
2007-06-07,19:50:00,3.3590,3.3590,3.3510,3.3510,102
2007-06-07,19:55:00,3.3515,3.3560,3.3510,3.3560,29
2007-06-07,20:00:00,3.3570,3.3580,3.3560,3.3560,21
2007-06-07,20:05:00,3.3560,3.3565,3.3485,3.3545,121
2007-06-07,20:10:00,3.3550,3.3640,3.3535,3.3615,238
2007-06-07,20:15:00,3.3610,3.3660,3.3600,3.3640,76
2007-06-07,20:20:00,3.3630,3.3690,3.3610,3.3635,93
2007-06-07,20:25:00,3.3645,3.3660,3.3610,3.3620,114
2007-06-07,20:30:00,3.3620,3.3660,3.3580,3.3650,59
2007-06-07,20:35:00,3.3655,3.3760,3.3655,3.3750,82
2007-06-07,20:40:00,3.3765,3.3765,3.3625,3.3640,120
2007-06-07,20:45:00,3.3640,3.3675,3.3640,3.3655,54
2007-06-07,20:50:00,3.3650,3.3660,3.3550,3.3570,87
2007-06-07,20:55:00,3.3575,3.3640,3.3565,3.3595,98
2007-06-07,21:00:00,3.3600,3.3675,3.3595,3.3675,47
2007-06-07,21:05:00,3.3675,3.3690,3.3660,3.3670,38
2007-06-07,21:10:00,3.3670,3.3730,3.3670,3.3670,99
2007-06-07,21:15:00,3.3695,3.3750,3.3685,3.3690,75
2007-06-07,21:20:00,3.3680,3.3720,3.3670,3.3690,72
2007-06-07,21:25:00,3.3695,3.3780,3.3685,3.3730,150
2007-06-07,21:30:00,3.3725,3.3735,3.3685,3.3735,94
2007-06-07,21:35:00,3.3735,3.3745,3.3700,3.3740,80
2007-06-07,21:40:00,3.3740,3.3785,3.3740,3.3785,44
2007-06-07,21:45:00,3.3760,3.3825,3.3760,3.3820,53
2007-06-07,21:50:00,3.3800,3.3900,3.3800,3.3880,129
2007-06-07,21:55:00,3.3895,3.3900,3.3830,3.3865,62
2007-06-07,22:00:00,3.3865,3.3880,3.3820,3.3860,54
2007-06-07,22:05:00,3.3890,3.3915,3.3855,3.3885,85
2007-06-07,22:10:00,3.3880,3.3885,3.3815,3.3830,73
2007-06-07,22:15:00,3.3840,3.3840,3.3770,3.3800,63
2007-06-07,22:20:00,3.3795,3.3830,3.3795,3.3815,29
2007-06-07,22:25:00,3.3820,3.3920,3.3820,3.3920,71
2007-06-07,22:30:00,3.3925,3.4035,3.3925,3.3995,177
2007-06-07,22:35:00,3.3990,3.4040,3.3980,3.4005,143
2007-06-07,22:40:00,3.4010,3.4090,3.3980,3.4065,120
2007-06-07,22:45:00,3.4060,3.4125,3.4015,3.4050,162
2007-06-07,22:50:00,3.4045,3.4060,3.3985,3.4025,64
2007-06-07,22:55:00,3.4000,3.4035,3.3960,3.3975,79
2007-06-07,23:00:00,3.3975,3.3990,3.3960,3.3970,53
2007-06-07,23:05:00,3.3980,3.3980,3.3885,3.3885,177
2007-06-07,23:10:00,3.3885,3.3910,3.3830,3.3860,132
2007-06-07,23:15:00,3.3850,3.3910,3.3740,3.3740,123
2007-06-07,23:20:00,3.3750,3.3835,3.3750,3.3830,154
2007-06-07,23:25:00,3.3840,3.3875,3.3840,3.3855,50
2007-06-07,23:30:00,3.3850,3.3900,3.3835,3.3835,75
2007-06-07,23:35:00,3.3800,3.3820,3.3685,3.3740,128
2007-06-07,23:40:00,3.3725,3.3730,3.3585,3.3610,145
2007-06-07,23:45:00,3.3605,3.3710,3.3565,3.3695,123
2007-06-07,23:50:00,3.3695,3.3760,3.3680,3.3750,56
2007-06-07,23:55:00,3.3770,3.3815,3.3710,3.3710,95
2007-06-08,00:00:00,3.3715,3.3770,3.3715,3.3750,43
2007-06-08,00:05:00,3.3730,3.3810,3.3720,3.3745,153
2007-06-08,00:10:00,3.3740,3.3765,3.3665,3.3690,113
2007-06-08,00:15:00,3.3690,3.3775,3.3690,3.3770,90
2007-06-08,00:20:00,3.3755,3.3800,3.3720,3.3770,76
2007-06-08,00:25:00,3.3770,3.3805,3.3755,3.3795,41
2007-06-08,00:30:00,3.3770,3.3790,3.3715,3.3730,93
2007-06-08,00:35:00,3.3700,3.3840,3.3655,3.3820,140
2007-06-08,00:40:00,3.3820,3.3880,3.3780,3.3850,121
2007-06-08,00:45:00,3.3840,3.3840,3.3785,3.3800,61
2007-06-08,00:50:00,3.3800,3.3830,3.3710,3.3730,104
2007-06-08,00:55:00,3.3720,3.3805,3.3720,3.3770,131
2007-06-08,01:00:00,3.3785,3.3790,3.3700,3.3715,97
2007-06-08,01:05:00,3.3715,3.3770,3.3710,3.3770,35
2007-06-08,01:10:00,3.3760,3.3770,3.3725,3.3725,15
2007-06-08,01:15:00,3.3765,3.3770,3.3735,3.3735,8
2007-06-08,01:20:00,3.3715,3.3725,3.3680,3.3725,46
2007-06-08,01:25:00,3.3720,3.3725,3.3655,3.3655,32
2007-06-08,01:30:00,3.3705,3.3770,3.3690,3.3770,10
2007-06-08,01:35:00,3.3690,3.3730,3.3690,3.3730,6
2007-06-08,01:40:00,3.3730,3.3730,3.3685,3.3685,25
2007-06-08,01:45:00,3.3685,3.3710,3.3665,3.3670,21
2007-06-08,01:50:00,3.3670,3.3700,3.3665,3.3665,11
2007-06-08,01:55:00,3.3665,3.3665,3.3645,3.3650,13
2007-06-08,02:00:00,3.3650,3.3650,3.3640,3.3650,6
2007-06-08,02:05:00,3.3650,3.3650,3.3625,3.3625,10
2007-06-08,02:10:00,3.3625,3.3625,3.3600,3.3600,5
2007-06-08,02:15:00,3.3600,3.3600,3.3575,3.3575,6
2007-06-08,02:20:00,3.3580,3.3600,3.3580,3.3600,3
2007-06-08,02:25:00,3.3650,3.3650,3.3560,3.3610,9
2007-06-08,02:30:00,3.3650,3.3650,3.3615,3.3615,7
2007-06-08,02:35:00,3.3615,3.3615,3.3575,3.3575,5
2007-06-08,02:40:00,3.3570,3.3600,3.3570,3.3600,11
2007-06-08,02:45:00,3.3600,3.3600,3.3585,3.3600,9
2007-06-08,02:50:00,3.3590,3.3590,3.3590,3.3590,1
2007-06-08,02:55:00,3.3590,3.3600,3.3590,3.3600,15
2007-06-08,03:00:00,3.3585,3.3600,3.3580,3.3600,5
2007-06-08,03:05:00,3.3590,3.3590,3.3590,3.3590,1
2007-06-08,03:10:00,3.3590,3.3590,3.3590,3.3590,2
2007-06-08,03:15:00,3.3590,3.3590,3.3590,3.3590,2
2007-06-08,03:20:00,3.3580,3.3580,3.3575,3.3575,7
2007-06-08,03:25:00,3.3560,3.3575,3.3560,3.3575,6
2007-06-08,03:30:00,3.3575,3.3600,3.3560,3.3560,7
2007-06-08,03:45:00,3.3570,3.3600,3.3410,3.3410,44
2007-06-08,03:50:00,3.3410,3.3465,3.3410,3.3430,7
2007-06-08,03:55:00,3.3475,3.3550,3.3475,3.3540,6
2007-06-08,04:00:00,3.3495,3.3520,3.3495,3.3520,3
2007-06-08,04:05:00,3.3430,3.3535,3.3430,3.3535,4
2007-06-08,04:10:00,3.3510,3.3540,3.3445,3.3445,9
2007-06-08,04:15:00,3.3440,3.3440,3.3440,3.3440,1
2007-06-08,04:20:00,3.3450,3.3450,3.3450,3.3450,1
2007-06-08,04:30:00,3.3410,3.3440,3.3410,3.3440,4
2007-06-08,04:45:00,3.3410,3.3460,3.3410,3.3460,2
2007-06-08,04:50:00,3.3450,3.3450,3.3450,3.3450,1
2007-06-08,04:55:00,3.3430,3.3430,3.3430,3.3430,1
2007-06-08,05:00:00,3.3460,3.3600,3.3460,3.3600,5
2007-06-08,06:00:00,3.3600,3.3600,3.3600,3.3600,2
2007-06-08,07:35:00,3.3575,3.3600,3.3530,3.3600,9
2007-06-08,08:05:00,3.3600,3.3600,3.3600,3.3600,1
2007-06-08,08:40:00,3.3640,3.3675,3.3640,3.3675,6
2007-06-08,08:45:00,3.3690,3.3695,3.3690,3.3695,2
2007-06-08,09:00:00,3.3700,3.3725,3.3700,3.3725,8
2007-06-08,09:05:00,3.3730,3.3750,3.3705,3.3705,16
2007-06-08,09:30:00,3.3580,3.3580,3.3535,3.3535,24
2007-06-08,09:35:00,3.3540,3.3540,3.3450,3.3450,7
2007-06-08,09:40:00,3.3475,3.3475,3.3420,3.3420,6
2007-06-08,09:45:00,3.3540,3.3540,3.3540,3.3540,1
2007-06-08,09:50:00,3.3500,3.3500,3.3500,3.3500,4
2007-06-08,09:55:00,3.3500,3.3500,3.3500,3.3500,1
2007-06-08,10:35:00,3.3500,3.3500,3.3500,3.3500,1
2007-06-08,10:45:00,3.3565,3.3565,3.3565,3.3565,1
2007-06-08,10:55:00,3.3660,3.3660,3.3660,3.3660,1
2007-06-08,11:35:00,3.3605,3.3605,3.3605,3.3605,4
2007-06-08,12:25:00,3.3530,3.3530,3.3505,3.3505,3
2007-06-08,12:30:00,3.3520,3.3520,3.3515,3.3515,2
2007-06-08,12:35:00,3.3515,3.3520,3.3515,3.3515,3
2007-06-08,12:40:00,3.3510,3.3520,3.3510,3.3520,2
2007-06-08,12:45:00,3.3530,3.3545,3.3530,3.3545,7
2007-06-08,12:55:00,3.3530,3.3545,3.3530,3.3540,4
2007-06-08,13:00:00,3.3545,3.3550,3.3540,3.3540,3
2007-06-08,13:05:00,3.3535,3.3535,3.3525,3.3530,4
2007-06-08,13:15:00,3.3570,3.3570,3.3570,3.3570,2
2007-06-08,13:20:00,3.3590,3.3590,3.3570,3.3570,3
2007-06-08,13:25:00,3.3570,3.3570,3.3570,3.3570,1
2007-06-08,13:30:00,3.3565,3.3565,3.3550,3.3550,2
2007-06-08,13:35:00,3.3505,3.3505,3.3505,3.3505,1
2007-06-08,13:40:00,3.3510,3.3510,3.3510,3.3510,4
2007-06-08,13:45:00,3.3520,3.3535,3.3520,3.3535,4
2007-06-08,13:55:00,3.3535,3.3535,3.3535,3.3535,2
2007-06-08,14:00:00,3.3510,3.3520,3.3505,3.3515,7
2007-06-08,14:05:00,3.3500,3.3500,3.3500,3.3500,6
2007-06-08,14:10:00,3.3450,3.3475,3.3450,3.3475,2
2007-06-08,14:15:00,3.3475,3.3480,3.3475,3.3480,3
2007-06-08,14:20:00,3.3450,3.3460,3.3425,3.3430,9
2007-06-08,14:25:00,3.3420,3.3420,3.3330,3.3330,68
2007-06-08,14:30:00,3.3345,3.3390,3.3335,3.3335,14
2007-06-08,14:35:00,3.3330,3.3350,3.3325,3.3350,9
2007-06-08,14:40:00,3.3350,3.3380,3.3350,3.3370,12
2007-06-08,14:45:00,3.3380,3.3380,3.3370,3.3375,10
2007-06-08,14:50:00,3.3380,3.3410,3.3380,3.3395,23
2007-06-08,14:55:00,3.3400,3.3420,3.3400,3.3420,5
2007-06-08,15:00:00,3.3435,3.3445,3.3425,3.3425,11
2007-06-08,15:05:00,3.3400,3.3400,3.3320,3.3330,15
2007-06-08,15:10:00,3.3340,3.3345,3.3285,3.3285,35
2007-06-08,15:15:00,3.3280,3.3290,3.3240,3.3275,41
2007-06-08,15:20:00,3.3280,3.3320,3.3280,3.3320,9
2007-06-08,15:25:00,3.3320,3.3330,3.3295,3.3325,8
2007-06-08,15:30:00,3.3325,3.3350,3.3325,3.3340,12
2007-06-08,15:35:00,3.3350,3.3350,3.3330,3.3330,10
2007-06-08,15:40:00,3.3335,3.3335,3.3310,3.3310,3
2007-06-08,15:45:00,3.3320,3.3330,3.3315,3.3325,7
2007-06-08,15:50:00,3.3315,3.3315,3.3270,3.3270,12
2007-06-08,15:55:00,3.3240,3.3275,3.3170,3.3180,63
2007-06-08,16:00:00,3.3175,3.3225,3.3155,3.3220,58
2007-06-08,16:05:00,3.3205,3.3260,3.3190,3.3260,10
2007-06-08,16:10:00,3.3275,3.3295,3.3235,3.3250,20
2007-06-08,16:15:00,3.3245,3.3250,3.3220,3.3250,13
2007-06-08,16:20:00,3.3240,3.3240,3.3175,3.3175,13
2007-06-08,16:25:00,3.3165,3.3165,3.3110,3.3125,28
2007-06-08,16:30:00,3.3125,3.3140,3.3110,3.3135,23
2007-06-08,16:35:00,3.3125,3.3125,3.3110,3.3110,3
2007-06-08,16:40:00,3.3125,3.3150,3.3125,3.3150,8
2007-06-08,16:45:00,3.3140,3.3140,3.3070,3.3075,53
2007-06-08,16:50:00,3.3075,3.3075,3.3050,3.3075,23
2007-06-08,16:55:00,3.3065,3.3065,3.3015,3.3015,15
2007-06-08,17:00:00,3.3035,3.3105,3.3035,3.3085,13
2007-06-08,17:05:00,3.3090,3.3095,3.3050,3.3050,5
2007-06-08,17:10:00,3.3055,3.3100,3.3055,3.3100,3
2007-06-08,17:15:00,3.3095,3.3200,3.3095,3.3200,41
2007-06-08,17:20:00,3.3190,3.3250,3.3180,3.3250,54
2007-06-08,17:25:00,3.3235,3.3235,3.3180,3.3180,21
2007-06-08,17:30:00,3.3180,3.3185,3.3125,3.3125,14
2007-06-08,17:35:00,3.3130,3.3140,3.3060,3.3090,17
2007-06-08,17:40:00,3.3075,3.3080,3.3000,3.3000,39
2007-06-08,17:45:00,3.2975,3.2980,3.2775,3.2775,91
2007-06-08,17:50:00,3.2795,3.2880,3.2785,3.2835,41
2007-06-08,17:55:00,3.2850,3.2880,3.2850,3.2880,5
2007-06-08,18:00:00,3.2850,3.2865,3.2715,3.2715,43
2007-06-08,18:05:00,3.2715,3.2825,3.2715,3.2825,25
2007-06-08,18:10:00,3.2810,3.2810,3.2790,3.2790,4
2007-06-08,18:15:00,3.2765,3.2765,3.2740,3.2765,15
2007-06-08,18:20:00,3.2780,3.2830,3.2780,3.2800,28
2007-06-08,18:25:00,3.2815,3.2840,3.2815,3.2830,13
2007-06-08,18:30:00,3.2795,3.2795,3.2795,3.2795,1
2007-06-08,18:35:00,3.2775,3.2775,3.2715,3.2715,11
2007-06-08,18:40:00,3.2750,3.2780,3.2750,3.2765,5
2007-06-08,18:45:00,3.2760,3.2760,3.2675,3.2730,62
2007-06-08,18:50:00,3.2760,3.2765,3.2750,3.2750,16
2007-06-08,18:55:00,3.2770,3.2770,3.2675,3.2675,49
2007-06-08,19:00:00,3.2680,3.2680,3.2475,3.2545,134
2007-06-08,19:05:00,3.2565,3.2575,3.2510,3.2555,51
2007-06-08,19:10:00,3.2575,3.2625,3.2575,3.2595,51
2007-06-08,19:15:00,3.2595,3.2650,3.2595,3.2640,13
2007-06-08,19:20:00,3.2640,3.2700,3.2640,3.2660,24
2007-06-08,19:25:00,3.2680,3.2735,3.2680,3.2720,19
2007-06-08,19:30:00,3.2710,3.2760,3.2685,3.2750,49
2007-06-08,19:35:00,3.2765,3.2770,3.2710,3.2750,20
2007-06-08,19:40:00,3.2760,3.2795,3.2750,3.2775,27
2007-06-08,19:45:00,3.2760,3.2800,3.2750,3.2800,14
2007-06-08,19:50:00,3.2795,3.2875,3.2795,3.2875,36
2007-06-08,19:55:00,3.2875,3.2880,3.2840,3.2840,30
2007-06-08,20:00:00,3.2870,3.2880,3.2825,3.2845,28
2007-06-08,20:05:00,3.2850,3.2880,3.2820,3.2835,30
2007-06-08,20:10:00,3.2850,3.2865,3.2725,3.2800,161
2007-06-08,20:15:00,3.2825,3.2825,3.2805,3.2805,17
2007-06-08,20:20:00,3.2815,3.2820,3.2750,3.2785,118
2007-06-08,20:25:00,3.2800,3.2900,3.2800,3.2880,124
2007-06-08,20:30:00,3.2895,3.2930,3.2880,3.2920,169
2007-06-08,20:35:00,3.2920,3.2930,3.2845,3.2855,72
2007-06-08,20:40:00,3.2860,3.2860,3.2750,3.2750,76
2007-06-08,20:45:00,3.2750,3.2795,3.2745,3.2760,42
2007-06-08,20:50:00,3.2775,3.2810,3.2775,3.2795,45
2007-06-08,20:55:00,3.2805,3.2805,3.2670,3.2690,87
2007-06-08,21:00:00,3.2690,3.2810,3.2680,3.2785,91
2007-06-08,21:05:00,3.2785,3.2850,3.2785,3.2805,45
2007-06-08,21:10:00,3.2810,3.2850,3.2805,3.2850,56
2007-06-08,21:15:00,3.2835,3.2850,3.2730,3.2765,61
2007-06-08,21:20:00,3.2750,3.2815,3.2710,3.2775,66
2007-06-08,21:25:00,3.2775,3.2825,3.2775,3.2800,46
2007-06-08,21:30:00,3.2800,3.2855,3.2800,3.2845,54
2007-06-08,21:35:00,3.2850,3.2865,3.2820,3.2820,68
2007-06-08,21:40:00,3.2810,3.2815,3.2745,3.2745,48
2007-06-08,21:45:00,3.2750,3.2750,3.2680,3.2730,104
2007-06-08,21:50:00,3.2720,3.2820,3.2720,3.2815,95
2007-06-08,21:55:00,3.2815,3.2820,3.2790,3.2815,16
2007-06-08,22:00:00,3.2810,3.2830,3.2790,3.2830,18
2007-06-08,22:05:00,3.2825,3.2835,3.2800,3.2835,44
2007-06-08,22:10:00,3.2840,3.2925,3.2840,3.2925,77
2007-06-08,22:15:00,3.2925,3.2945,3.2895,3.2895,48
2007-06-08,22:20:00,3.2900,3.2925,3.2890,3.2905,33
2007-06-08,22:25:00,3.2885,3.2905,3.2860,3.2890,41
2007-06-08,22:30:00,3.2915,3.3010,3.2915,3.2990,142
2007-06-08,22:35:00,3.2985,3.2985,3.2930,3.2935,26
2007-06-08,22:40:00,3.2925,3.2940,3.2875,3.2875,40
2007-06-08,22:45:00,3.2875,3.2880,3.2805,3.2805,85
2007-06-08,22:50:00,3.2810,3.2840,3.2795,3.2840,69
2007-06-08,22:55:00,3.2840,3.2855,3.2715,3.2720,77
2007-06-08,23:00:00,3.2730,3.2775,3.2515,3.2540,231
2007-06-08,23:05:00,3.2535,3.2580,3.2485,3.2485,306
2007-06-08,23:10:00,3.2480,3.2570,3.2450,3.2510,238
2007-06-08,23:15:00,3.2545,3.2560,3.2470,3.2470,49
2007-06-08,23:20:00,3.2480,3.2550,3.2440,3.2505,63
2007-06-08,23:25:00,3.2540,3.2590,3.2540,3.2580,79
2007-06-08,23:30:00,3.2595,3.2625,3.2560,3.2560,58
2007-06-08,23:35:00,3.2560,3.2580,3.2480,3.2515,74
2007-06-08,23:40:00,3.2535,3.2640,3.2535,3.2625,100
2007-06-08,23:45:00,3.2625,3.2670,3.2590,3.2620,76
2007-06-08,23:50:00,3.2610,3.2685,3.2600,3.2650,50
2007-06-08,23:55:00,3.2585,3.2660,3.2580,3.2640,32
2007-06-09,00:00:00,3.2620,3.2685,3.2600,3.2625,41
2007-06-09,00:05:00,3.2630,3.2635,3.2585,3.2610,46
2007-06-09,00:10:00,3.2615,3.2650,3.2575,3.2630,43
2007-06-09,00:15:00,3.2635,3.2660,3.2625,3.2645,36
2007-06-09,00:20:00,3.2630,3.2720,3.2625,3.2695,55
2007-06-09,00:25:00,3.2700,3.2700,3.2610,3.2650,51
2007-06-09,00:30:00,3.2620,3.2630,3.2575,3.2600,42
2007-06-09,00:35:00,3.2600,3.2695,3.2600,3.2665,44
2007-06-09,00:40:00,3.2695,3.2700,3.2660,3.2680,60
2007-06-09,00:45:00,3.2680,3.2680,3.2635,3.2640,48
2007-06-09,00:50:00,3.2635,3.2650,3.2590,3.2600,72
2007-06-09,00:55:00,3.2600,3.2695,3.2555,3.2635,84
2007-06-09,01:00:00,3.2635,3.2635,3.2590,3.2600,22
2007-06-09,01:05:00,3.2600,3.2625,3.2600,3.2625,13
2007-06-09,01:10:00,3.2615,3.2640,3.2615,3.2640,4
2007-06-09,01:15:00,3.2620,3.2640,3.2590,3.2640,13
2007-06-09,01:20:00,3.2610,3.2610,3.2605,3.2605,3
2007-06-09,01:25:00,3.2615,3.2650,3.2615,3.2650,17
2007-06-09,01:30:00,3.2650,3.2650,3.2635,3.2635,8
2007-06-09,01:35:00,3.2640,3.2655,3.2575,3.2655,12
2007-06-09,01:40:00,3.2665,3.2690,3.2625,3.2650,24
2007-06-09,01:45:00,3.2675,3.2715,3.2665,3.2715,11
2007-06-09,01:50:00,3.2700,3.2710,3.2655,3.2655,12
2007-06-09,01:55:00,3.2640,3.2650,3.2615,3.2630,22
2007-06-09,02:00:00,3.2650,3.2685,3.2640,3.2685,17
2007-06-09,02:05:00,3.2700,3.2740,3.2670,3.2670,3
2007-06-09,02:10:00,3.2735,3.2735,3.2735,3.2735,1
2007-06-09,02:20:00,3.2705,3.2705,3.2705,3.2705,1
2007-06-09,02:25:00,3.2725,3.2740,3.2725,3.2740,2
2007-06-09,02:40:00,3.2680,3.2680,3.2680,3.2680,4
2007-06-09,02:45:00,3.2750,3.2755,3.2750,3.2755,2
2007-06-09,03:00:00,3.2775,3.2775,3.2720,3.2775,8
2007-06-09,03:05:00,3.2775,3.2775,3.2775,3.2775,1
2007-06-09,03:10:00,3.2785,3.2785,3.2785,3.2785,1
2007-06-09,03:15:00,3.2840,3.2840,3.2840,3.2840,1
2007-06-09,03:35:00,3.2835,3.2840,3.2835,3.2835,11
2007-06-09,03:40:00,3.2800,3.2800,3.2800,3.2800,1
2007-06-09,03:45:00,3.2850,3.2875,3.2850,3.2850,4
2007-06-09,03:50:00,3.2860,3.2865,3.2860,3.2865,4
2007-06-09,03:55:00,3.2850,3.3085,3.2850,3.3075,52
2007-06-09,04:00:00,3.3065,3.3065,3.2975,3.2975,6
2007-06-09,04:05:00,3.2975,3.3000,3.2950,3.3000,7
2007-06-09,04:10:00,3.2955,3.2955,3.2955,3.2955,1
2007-06-09,04:25:00,3.3000,3.3000,3.2955,3.2955,11
2007-06-09,04:30:00,3.2910,3.2910,3.2910,3.2910,1
2007-06-09,04:35:00,3.2905,3.2905,3.2905,3.2905,2
2007-06-09,04:45:00,3.2860,3.2860,3.2850,3.2850,2
2007-06-09,04:50:00,3.2900,3.2900,3.2900,3.2900,5
2007-06-09,05:10:00,3.2865,3.2865,3.2850,3.2850,5
2007-06-11,06:00:00,3.2845,3.2845,3.2845,3.2845,2
2007-06-11,06:15:00,3.2850,3.2850,3.2850,3.2850,1
2007-06-11,06:20:00,3.2800,3.2800,3.2800,3.2800,1
2007-06-11,06:30:00,3.2850,3.2850,3.2850,3.2850,1
2007-06-11,06:50:00,3.2850,3.2850,3.2850,3.2850,2
2007-06-11,07:20:00,3.2870,3.2870,3.2870,3.2870,2
2007-06-11,07:40:00,3.2885,3.2885,3.2885,3.2885,1
2007-06-11,07:50:00,3.2870,3.2870,3.2830,3.2830,6
2007-06-11,08:00:00,3.2800,3.2800,3.2780,3.2780,5
2007-06-11,08:10:00,3.2780,3.2835,3.2780,3.2835,3
2007-06-11,08:20:00,3.2785,3.2795,3.2785,3.2795,8
2007-06-11,08:25:00,3.2840,3.2840,3.2840,3.2840,2
2007-06-11,08:30:00,3.2870,3.2890,3.2870,3.2890,8
2007-06-11,09:05:00,3.2860,3.2870,3.2850,3.2850,5
2007-06-11,09:10:00,3.2830,3.2830,3.2820,3.2820,2
2007-06-11,09:15:00,3.2810,3.2810,3.2770,3.2770,9
2007-06-11,09:35:00,3.2775,3.2775,3.2750,3.2750,4
2007-06-11,09:40:00,3.2750,3.2750,3.2750,3.2750,1
2007-06-11,09:45:00,3.2775,3.2775,3.2770,3.2770,2
2007-06-11,09:50:00,3.2825,3.2825,3.2825,3.2825,1
2007-06-11,09:55:00,3.2790,3.2790,3.2790,3.2790,3
2007-06-11,10:05:00,3.2775,3.2775,3.2775,3.2775,2
2007-06-11,10:25:00,3.2835,3.2835,3.2835,3.2835,2
2007-06-11,10:35:00,3.2825,3.2825,3.2825,3.2825,1
2007-06-11,10:50:00,3.2845,3.2850,3.2845,3.2850,23
2007-06-11,11:10:00,3.2875,3.2875,3.2875,3.2875,6
2007-06-11,11:15:00,3.2875,3.2875,3.2875,3.2875,2
2007-06-11,11:30:00,3.2875,3.2875,3.2875,3.2875,2
2007-06-11,11:35:00,3.2875,3.2875,3.2875,3.2875,1
2007-06-11,11:40:00,3.2875,3.2875,3.2875,3.2875,11
2007-06-11,11:50:00,3.2875,3.2875,3.2875,3.2875,3
2007-06-11,12:30:00,3.2865,3.2870,3.2865,3.2870,2
2007-06-11,12:40:00,3.2885,3.2900,3.2885,3.2900,3
2007-06-11,12:45:00,3.2900,3.2900,3.2890,3.2890,4
2007-06-11,12:50:00,3.2890,3.2890,3.2890,3.2890,2
2007-06-11,13:00:00,3.2875,3.2880,3.2875,3.2880,5
2007-06-11,13:05:00,3.2890,3.2890,3.2890,3.2890,3
2007-06-11,13:10:00,3.2900,3.2900,3.2900,3.2900,24
2007-06-11,13:25:00,3.2900,3.2900,3.2900,3.2900,1
2007-06-11,13:30:00,3.2900,3.2900,3.2900,3.2900,1
2007-06-11,13:35:00,3.2900,3.2900,3.2890,3.2890,9
2007-06-11,13:40:00,3.2900,3.2925,3.2900,3.2925,13
2007-06-11,13:45:00,3.2910,3.2910,3.2910,3.2910,3
2007-06-11,13:50:00,3.2920,3.2925,3.2920,3.2925,3
2007-06-11,13:55:00,3.2925,3.2925,3.2900,3.2900,5
2007-06-11,14:00:00,3.2920,3.2925,3.2920,3.2925,3
2007-06-11,14:05:00,3.2920,3.2925,3.2915,3.2915,10
2007-06-11,14:10:00,3.2915,3.2915,3.2915,3.2915,2
2007-06-11,14:15:00,3.2905,3.2905,3.2900,3.2900,2
2007-06-11,14:20:00,3.2915,3.2915,3.2870,3.2870,5
2007-06-11,14:25:00,3.2880,3.2880,3.2850,3.2850,5
2007-06-11,14:30:00,3.2835,3.2835,3.2805,3.2810,15
2007-06-11,14:35:00,3.2800,3.2800,3.2790,3.2790,7
2007-06-11,14:40:00,3.2790,3.2790,3.2740,3.2770,28
2007-06-11,14:45:00,3.2735,3.2750,3.2720,3.2750,13
2007-06-11,14:50:00,3.2745,3.2810,3.2745,3.2805,35
2007-06-11,14:55:00,3.2810,3.2830,3.2810,3.2830,6
2007-06-11,15:00:00,3.2845,3.2865,3.2845,3.2865,7
2007-06-11,15:05:00,3.2870,3.2900,3.2860,3.2900,7
2007-06-11,15:10:00,3.2890,3.2900,3.2890,3.2900,6
2007-06-11,15:15:00,3.2875,3.2905,3.2875,3.2890,6
2007-06-11,15:20:00,3.2915,3.2920,3.2915,3.2920,4
2007-06-11,15:25:00,3.2925,3.2925,3.2900,3.2900,7
2007-06-11,15:30:00,3.2860,3.2865,3.2855,3.2865,6
2007-06-11,15:35:00,3.2860,3.2860,3.2860,3.2860,1
2007-06-11,15:40:00,3.2865,3.2870,3.2865,3.2870,3
2007-06-11,15:45:00,3.2870,3.2870,3.2870,3.2870,5
2007-06-11,15:55:00,3.2870,3.2885,3.2865,3.2885,7
2007-06-11,16:00:00,3.2900,3.2930,3.2900,3.2930,4
2007-06-11,16:05:00,3.2900,3.2910,3.2860,3.2860,10
2007-06-11,16:10:00,3.2880,3.2895,3.2880,3.2895,4
2007-06-11,16:15:00,3.2880,3.2970,3.2880,3.2970,18
2007-06-11,16:20:00,3.2950,3.2950,3.2905,3.2905,28
2007-06-11,16:25:00,3.2920,3.2970,3.2920,3.2970,7
2007-06-11,16:30:00,3.2965,3.2965,3.2960,3.2960,12
2007-06-11,16:35:00,3.2965,3.3045,3.2965,3.3045,20
2007-06-11,16:40:00,3.3045,3.3055,3.3000,3.3020,13
2007-06-11,16:45:00,3.3020,3.3025,3.3020,3.3025,2
2007-06-11,16:50:00,3.3020,3.3035,3.3020,3.3020,7
2007-06-11,16:55:00,3.3020,3.3075,3.3020,3.3075,5
2007-06-11,17:00:00,3.3070,3.3145,3.3070,3.3115,55
2007-06-11,17:05:00,3.3115,3.3115,3.3100,3.3100,7
2007-06-11,17:10:00,3.3100,3.3100,3.3050,3.3065,15
2007-06-11,17:15:00,3.3065,3.3075,3.3065,3.3065,7
2007-06-11,17:20:00,3.3065,3.3100,3.3065,3.3095,17
2007-06-11,17:25:00,3.3100,3.3145,3.3100,3.3140,26
2007-06-11,17:30:00,3.3140,3.3250,3.3140,3.3225,63
2007-06-11,17:35:00,3.3190,3.3205,3.3100,3.3155,41
2007-06-11,17:40:00,3.3155,3.3175,3.3155,3.3165,7
2007-06-11,17:45:00,3.3145,3.3145,3.3110,3.3110,6
2007-06-11,17:50:00,3.3105,3.3150,3.3100,3.3150,6
2007-06-11,18:00:00,3.3115,3.3115,3.3065,3.3070,5
2007-06-11,18:05:00,3.3060,3.3065,3.3050,3.3060,6
2007-06-11,18:10:00,3.3065,3.3085,3.3065,3.3085,5
2007-06-11,18:15:00,3.3080,3.3085,3.3055,3.3085,4
2007-06-11,18:20:00,3.3100,3.3100,3.3095,3.3095,3
2007-06-11,18:25:00,3.3095,3.3115,3.3075,3.3115,11
2007-06-11,18:35:00,3.3115,3.3190,3.3115,3.3190,16
2007-06-11,18:40:00,3.3165,3.3165,3.3165,3.3165,3
2007-06-11,18:45:00,3.3170,3.3180,3.3165,3.3165,8
2007-06-11,18:50:00,3.3165,3.3200,3.3165,3.3200,11
2007-06-11,18:55:00,3.3190,3.3195,3.3165,3.3175,7
2007-06-11,19:00:00,3.3170,3.3225,3.3170,3.3220,31
2007-06-11,19:05:00,3.3180,3.3200,3.3160,3.3175,11
2007-06-11,19:10:00,3.3155,3.3175,3.3155,3.3160,11
2007-06-11,19:15:00,3.3160,3.3245,3.3160,3.3200,35
2007-06-11,19:20:00,3.3215,3.3215,3.3155,3.3195,13
2007-06-11,19:25:00,3.3155,3.3160,3.3155,3.3160,4
2007-06-11,19:30:00,3.3160,3.3170,3.3155,3.3170,3
2007-06-11,19:35:00,3.3180,3.3185,3.3150,3.3175,49
2007-06-11,19:40:00,3.3135,3.3135,3.3080,3.3080,37
2007-06-11,19:45:00,3.3080,3.3100,3.3080,3.3100,28
2007-06-11,19:50:00,3.3120,3.3180,3.3120,3.3180,31
2007-06-11,19:55:00,3.3170,3.3170,3.3150,3.3150,17
2007-06-11,20:00:00,3.3135,3.3200,3.3135,3.3170,53
2007-06-11,20:05:00,3.3160,3.3175,3.3140,3.3140,24
2007-06-11,20:10:00,3.3155,3.3250,3.3130,3.3175,121
2007-06-11,20:15:00,3.3175,3.3190,3.3130,3.3150,89
2007-06-11,20:20:00,3.3160,3.3240,3.3135,3.3240,41
2007-06-11,20:25:00,3.3240,3.3285,3.3230,3.3250,127
2007-06-11,20:30:00,3.3250,3.3250,3.3190,3.3230,123
2007-06-11,20:35:00,3.3235,3.3275,3.3215,3.3250,124
2007-06-11,20:40:00,3.3250,3.3310,3.3250,3.3275,140
2007-06-11,20:45:00,3.3280,3.3295,3.3235,3.3260,68
2007-06-11,20:50:00,3.3260,3.3280,3.3235,3.3250,40
2007-06-11,20:55:00,3.3250,3.3285,3.3250,3.3265,81
2007-06-11,21:00:00,3.3280,3.3320,3.3280,3.3300,106
2007-06-11,21:05:00,3.3300,3.3310,3.3290,3.3305,24
2007-06-11,21:10:00,3.3295,3.3340,3.3285,3.3295,67
2007-06-11,21:15:00,3.3315,3.3375,3.3305,3.3335,132
2007-06-11,21:20:00,3.3345,3.3360,3.3310,3.3360,75
2007-06-11,21:25:00,3.3345,3.3345,3.3305,3.3310,24
2007-06-11,21:30:00,3.3320,3.3350,3.3320,3.3325,21
2007-06-11,21:35:00,3.3330,3.3350,3.3255,3.3295,250
2007-06-11,21:40:00,3.3280,3.3280,3.3210,3.3225,89
2007-06-11,21:45:00,3.3230,3.3280,3.3215,3.3215,50
2007-06-11,21:50:00,3.3215,3.3215,3.3165,3.3165,59
2007-06-11,21:55:00,3.3180,3.3205,3.3155,3.3160,62
2007-06-11,22:00:00,3.3170,3.3175,3.3055,3.3140,72
2007-06-11,22:05:00,3.3120,3.3170,3.3100,3.3115,57
2007-06-11,22:10:00,3.3125,3.3175,3.3125,3.3155,39
2007-06-11,22:15:00,3.3155,3.3200,3.3155,3.3180,54
2007-06-11,22:20:00,3.3185,3.3195,3.3145,3.3190,73
2007-06-11,22:25:00,3.3185,3.3215,3.3165,3.3215,56
2007-06-11,22:30:00,3.3215,3.3300,3.3200,3.3265,80
2007-06-11,22:35:00,3.3285,3.3300,3.3240,3.3295,84
2007-06-11,22:40:00,3.3295,3.3450,3.3295,3.3440,350
2007-06-11,22:45:00,3.3430,3.3440,3.3375,3.3390,158
2007-06-11,22:50:00,3.3380,3.3420,3.3370,3.3370,65
2007-06-11,22:55:00,3.3370,3.3395,3.3335,3.3365,77
2007-06-11,23:00:00,3.3360,3.3455,3.3350,3.3440,105
2007-06-11,23:05:00,3.3450,3.3565,3.3450,3.3500,358
2007-06-11,23:10:00,3.3500,3.3505,3.3425,3.3440,114
2007-06-11,23:15:00,3.3450,3.3455,3.3430,3.3450,35
2007-06-11,23:20:00,3.3445,3.3445,3.3390,3.3420,56
2007-06-11,23:25:00,3.3430,3.3455,3.3420,3.3430,47
2007-06-11,23:30:00,3.3430,3.3460,3.3420,3.3420,40
2007-06-11,23:35:00,3.3420,3.3430,3.3380,3.3400,55
2007-06-11,23:40:00,3.3410,3.3500,3.3405,3.3470,56
2007-06-11,23:45:00,3.3495,3.3585,3.3455,3.3585,169
2007-06-11,23:50:00,3.3580,3.3595,3.3515,3.3550,168
2007-06-11,23:55:00,3.3545,3.3580,3.3535,3.3550,96
2007-06-12,00:00:00,3.3570,3.3600,3.3540,3.3550,63
2007-06-12,00:05:00,3.3565,3.3565,3.3460,3.3495,141
2007-06-12,00:10:00,3.3485,3.3510,3.3485,3.3500,20
2007-06-12,00:15:00,3.3510,3.3520,3.3480,3.3510,40
2007-06-12,00:20:00,3.3515,3.3520,3.3490,3.3490,24
2007-06-12,00:25:00,3.3495,3.3535,3.3495,3.3535,38
2007-06-12,00:30:00,3.3535,3.3545,3.3470,3.3475,36
2007-06-12,00:35:00,3.3480,3.3485,3.3440,3.3455,67
2007-06-12,00:40:00,3.3470,3.3535,3.3470,3.3535,32
2007-06-12,00:45:00,3.3525,3.3555,3.3500,3.3555,46
2007-06-12,00:50:00,3.3555,3.3600,3.3555,3.3575,135
2007-06-12,00:55:00,3.3565,3.3575,3.3530,3.3550,38
2007-06-12,01:00:00,3.3540,3.3555,3.3530,3.3535,23
2007-06-12,01:05:00,3.3530,3.3545,3.3530,3.3545,9
2007-06-12,01:10:00,3.3550,3.3550,3.3500,3.3515,16
2007-06-12,01:15:00,3.3515,3.3515,3.3510,3.3510,3
2007-06-12,01:20:00,3.3510,3.3530,3.3505,3.3530,26
2007-06-12,01:25:00,3.3515,3.3565,3.3515,3.3560,27
2007-06-12,01:30:00,3.3550,3.3565,3.3545,3.3560,14
2007-06-12,01:35:00,3.3560,3.3560,3.3550,3.3555,4
2007-06-12,01:40:00,3.3565,3.3605,3.3555,3.3605,19
2007-06-12,01:45:00,3.3595,3.3595,3.3580,3.3580,4
2007-06-12,01:50:00,3.3595,3.3600,3.3580,3.3590,6
2007-06-12,01:55:00,3.3600,3.3615,3.3600,3.3610,9
2007-06-12,02:00:00,3.3610,3.3620,3.3600,3.3600,10
2007-06-12,02:05:00,3.3600,3.3600,3.3600,3.3600,2
2007-06-12,02:10:00,3.3585,3.3585,3.3585,3.3585,4
2007-06-12,02:15:00,3.3585,3.3590,3.3585,3.3590,5
2007-06-12,02:25:00,3.3585,3.3625,3.3585,3.3625,7
2007-06-12,02:40:00,3.3615,3.3615,3.3585,3.3585,13
2007-06-12,02:45:00,3.3590,3.3590,3.3590,3.3590,1
2007-06-12,02:50:00,3.3565,3.3565,3.3560,3.3560,4
2007-06-12,02:55:00,3.3550,3.3550,3.3520,3.3520,6
2007-06-12,03:00:00,3.3505,3.3520,3.3490,3.3500,20
2007-06-12,03:10:00,3.3500,3.3500,3.3500,3.3500,3
2007-06-12,03:15:00,3.3500,3.3500,3.3500,3.3500,1
2007-06-12,03:25:00,3.3485,3.3485,3.3485,3.3485,3
2007-06-12,03:35:00,3.3485,3.3490,3.3485,3.3490,2
2007-06-12,03:45:00,3.3510,3.3510,3.3510,3.3510,10
2007-06-12,03:55:00,3.3490,3.3510,3.3485,3.3510,18
2007-06-12,04:05:00,3.3485,3.3485,3.3485,3.3485,1
2007-06-12,04:15:00,3.3480,3.3480,3.3475,3.3475,3
2007-06-12,04:20:00,3.3475,3.3475,3.3475,3.3475,2
2007-06-12,04:30:00,3.3500,3.3505,3.3500,3.3505,2
2007-06-12,04:35:00,3.3510,3.3530,3.3480,3.3500,24
2007-06-12,04:40:00,3.3525,3.3540,3.3525,3.3540,6
2007-06-12,04:45:00,3.3540,3.3560,3.3520,3.3560,32
2007-06-12,04:50:00,3.3565,3.3565,3.3565,3.3565,2
2007-06-12,05:10:00,3.3570,3.3580,3.3570,3.3580,6
2007-06-12,06:00:00,3.3555,3.3555,3.3450,3.3450,9
2007-06-12,06:45:00,3.3560,3.3560,3.3560,3.3560,5
2007-06-12,06:50:00,3.3560,3.3560,3.3560,3.3560,2
2007-06-12,07:00:00,3.3580,3.3580,3.3580,3.3580,7
2007-06-12,07:05:00,3.3600,3.3600,3.3600,3.3600,1
2007-06-12,07:10:00,3.3565,3.3565,3.3560,3.3560,18
2007-06-12,07:15:00,3.3560,3.3560,3.3560,3.3560,6
2007-06-12,07:20:00,3.3560,3.3560,3.3560,3.3560,10
2007-06-12,07:50:00,3.3570,3.3570,3.3570,3.3570,1
2007-06-12,07:55:00,3.3570,3.3570,3.3565,3.3565,12
2007-06-12,08:00:00,3.3615,3.3620,3.3615,3.3620,4
2007-06-12,08:05:00,3.3620,3.3620,3.3600,3.3600,2
2007-06-12,08:15:00,3.3560,3.3560,3.3560,3.3560,2
2007-06-12,08:35:00,3.3560,3.3560,3.3560,3.3560,2
2007-06-12,09:00:00,3.3595,3.3600,3.3595,3.3600,2
2007-06-12,09:10:00,3.3560,3.3560,3.3545,3.3545,11
2007-06-12,09:15:00,3.3560,3.3560,3.3560,3.3560,1
2007-06-12,09:30:00,3.3525,3.3525,3.3525,3.3525,5
2007-06-12,09:35:00,3.3510,3.3510,3.3500,3.3500,3
2007-06-12,09:40:00,3.3520,3.3520,3.3520,3.3520,1
2007-06-12,09:45:00,3.3505,3.3505,3.3500,3.3500,4
2007-06-12,10:35:00,3.3480,3.3480,3.3460,3.3460,4
2007-06-12,10:40:00,3.3450,3.3450,3.3450,3.3450,3
2007-06-12,10:45:00,3.3435,3.3435,3.3400,3.3400,36
2007-06-12,11:20:00,3.3445,3.3475,3.3445,3.3475,5
2007-06-12,12:05:00,3.3500,3.3500,3.3500,3.3500,1
2007-06-12,12:30:00,3.3505,3.3515,3.3500,3.3515,13
2007-06-12,12:35:00,3.3515,3.3520,3.3515,3.3520,17
2007-06-12,12:40:00,3.3550,3.3550,3.3550,3.3550,3
2007-06-12,12:50:00,3.3560,3.3560,3.3560,3.3560,1
2007-06-12,12:55:00,3.3560,3.3565,3.3560,3.3560,4
2007-06-12,13:00:00,3.3550,3.3550,3.3550,3.3550,1
2007-06-12,13:05:00,3.3565,3.3565,3.3565,3.3565,2
2007-06-12,13:10:00,3.3565,3.3565,3.3540,3.3540,12
2007-06-12,13:15:00,3.3540,3.3550,3.3530,3.3550,6
2007-06-12,13:20:00,3.3550,3.3550,3.3550,3.3550,7
2007-06-12,13:25:00,3.3580,3.3585,3.3575,3.3575,7
2007-06-12,13:35:00,3.3565,3.3575,3.3560,3.3560,8
2007-06-12,13:40:00,3.3560,3.3560,3.3525,3.3525,11
2007-06-12,13:45:00,3.3525,3.3530,3.3490,3.3520,17
2007-06-12,13:50:00,3.3475,3.3490,3.3465,3.3470,11
2007-06-12,13:55:00,3.3470,3.3470,3.3450,3.3450,10
2007-06-12,14:00:00,3.3445,3.3445,3.3440,3.3440,7
2007-06-12,14:05:00,3.3450,3.3460,3.3445,3.3460,7
2007-06-12,14:10:00,3.3440,3.3440,3.3425,3.3425,10
2007-06-12,14:15:00,3.3430,3.3430,3.3430,3.3430,1
2007-06-12,14:20:00,3.3465,3.3480,3.3460,3.3480,9
2007-06-12,14:25:00,3.3470,3.3470,3.3400,3.3400,24
2007-06-12,14:30:00,3.3400,3.3400,3.3350,3.3350,45
2007-06-12,14:35:00,3.3370,3.3395,3.3350,3.3370,19
2007-06-12,14:40:00,3.3370,3.3370,3.3315,3.3320,86
2007-06-12,14:45:00,3.3340,3.3360,3.3320,3.3320,20
2007-06-12,14:50:00,3.3310,3.3310,3.3240,3.3240,104
2007-06-12,14:55:00,3.3250,3.3270,3.3220,3.3220,59
2007-06-12,15:00:00,3.3215,3.3220,3.3150,3.3150,53
2007-06-12,15:05:00,3.3170,3.3195,3.3160,3.3195,17
2007-06-12,15:10:00,3.3175,3.3200,3.3175,3.3200,26
2007-06-12,15:15:00,3.3240,3.3240,3.3215,3.3230,15
2007-06-12,15:20:00,3.3215,3.3215,3.3165,3.3165,6
2007-06-12,15:25:00,3.3190,3.3205,3.3190,3.3205,3
2007-06-12,15:30:00,3.3205,3.3210,3.3170,3.3170,11
2007-06-12,15:35:00,3.3160,3.3160,3.3105,3.3110,13
2007-06-12,15:40:00,3.3110,3.3110,3.3075,3.3075,29
2007-06-12,15:45:00,3.3080,3.3100,3.3075,3.3100,8
2007-06-12,15:50:00,3.3115,3.3170,3.3115,3.3170,10
2007-06-12,15:55:00,3.3155,3.3155,3.3090,3.3100,11
2007-06-12,16:00:00,3.3090,3.3095,3.3050,3.3080,37
2007-06-12,16:05:00,3.3080,3.3115,3.3080,3.3095,11
2007-06-12,16:10:00,3.3100,3.3135,3.3100,3.3130,10
2007-06-12,16:15:00,3.3115,3.3115,3.3100,3.3100,2
2007-06-12,16:20:00,3.3135,3.3170,3.3135,3.3170,2
2007-06-12,16:25:00,3.3175,3.3175,3.3160,3.3170,7
2007-06-12,16:30:00,3.3170,3.3180,3.3170,3.3180,8
2007-06-12,16:35:00,3.3160,3.3175,3.3160,3.3175,5
2007-06-12,16:40:00,3.3175,3.3175,3.3155,3.3155,2
2007-06-12,16:45:00,3.3150,3.3180,3.3150,3.3180,11
2007-06-12,16:50:00,3.3155,3.3180,3.3155,3.3180,5
2007-06-12,16:55:00,3.3180,3.3180,3.3175,3.3175,10
2007-06-12,17:00:00,3.3150,3.3170,3.3150,3.3150,4
2007-06-12,17:05:00,3.3130,3.3130,3.3125,3.3125,12
2007-06-12,17:10:00,3.3130,3.3130,3.3090,3.3090,8
2007-06-12,17:15:00,3.3090,3.3120,3.3035,3.3050,52
2007-06-12,17:20:00,3.3060,3.3060,3.2990,3.3045,59
2007-06-12,17:25:00,3.3050,3.3060,3.3020,3.3040,25
2007-06-12,17:30:00,3.3040,3.3050,3.3040,3.3050,2
2007-06-12,17:35:00,3.3065,3.3065,3.3050,3.3050,6
2007-06-12,17:40:00,3.3035,3.3035,3.2960,3.2965,33
2007-06-12,17:45:00,3.2990,3.3000,3.2900,3.2980,51
2007-06-12,17:50:00,3.2995,3.3000,3.2925,3.2925,32
2007-06-12,17:55:00,3.2955,3.2955,3.2930,3.2930,4
2007-06-12,18:00:00,3.2960,3.2975,3.2925,3.2930,20
2007-06-12,18:05:00,3.2960,3.2960,3.2820,3.2870,110
2007-06-12,18:10:00,3.2865,3.2910,3.2850,3.2855,33
2007-06-12,18:15:00,3.2870,3.2890,3.2865,3.2865,27
2007-06-12,18:20:00,3.2875,3.2900,3.2865,3.2895,16
2007-06-12,18:25:00,3.2875,3.2915,3.2855,3.2895,18
2007-06-12,18:30:00,3.2880,3.2880,3.2760,3.2790,51
2007-06-12,18:35:00,3.2785,3.2810,3.2750,3.2765,31
2007-06-12,18:40:00,3.2760,3.2785,3.2735,3.2760,32
2007-06-12,18:45:00,3.2760,3.2815,3.2760,3.2805,22
2007-06-12,18:50:00,3.2785,3.2785,3.2755,3.2775,33
2007-06-12,18:55:00,3.2780,3.2785,3.2750,3.2750,19
2007-06-12,19:00:00,3.2730,3.2730,3.2630,3.2710,97
2007-06-12,19:05:00,3.2700,3.2730,3.2690,3.2725,23
2007-06-12,19:10:00,3.2730,3.2740,3.2690,3.2740,56
2007-06-12,19:15:00,3.2730,3.2730,3.2680,3.2705,41
2007-06-12,19:20:00,3.2720,3.2720,3.2650,3.2665,64
2007-06-12,19:25:00,3.2675,3.2760,3.2675,3.2700,77
2007-06-12,19:30:00,3.2705,3.2820,3.2700,3.2820,162
2007-06-12,19:35:00,3.2825,3.2915,3.2825,3.2915,53
2007-06-12,19:40:00,3.2920,3.2935,3.2900,3.2935,32
2007-06-12,19:45:00,3.2940,3.2940,3.2860,3.2875,40
2007-06-12,19:50:00,3.2880,3.2880,3.2830,3.2880,32
2007-06-12,19:55:00,3.2865,3.2900,3.2865,3.2900,25
2007-06-12,20:00:00,3.2880,3.2880,3.2855,3.2860,21
2007-06-12,20:05:00,3.2870,3.2885,3.2850,3.2850,15
2007-06-12,20:10:00,3.2850,3.2850,3.2790,3.2825,145
2007-06-12,20:15:00,3.2825,3.2870,3.2800,3.2850,55
2007-06-12,20:20:00,3.2865,3.2935,3.2865,3.2910,105
2007-06-12,20:25:00,3.2900,3.2975,3.2890,3.2925,104
2007-06-12,20:30:00,3.2930,3.2990,3.2900,3.2900,75
2007-06-12,20:35:00,3.2900,3.2910,3.2835,3.2845,64
2007-06-12,20:40:00,3.2855,3.2860,3.2750,3.2775,129
2007-06-12,20:45:00,3.2790,3.2815,3.2760,3.2765,79
2007-06-12,20:50:00,3.2765,3.2815,3.2755,3.2800,42
2007-06-12,20:55:00,3.2805,3.2805,3.2735,3.2770,59
2007-06-12,21:00:00,3.2760,3.2815,3.2730,3.2810,45
2007-06-12,21:05:00,3.2800,3.2850,3.2785,3.2830,45
2007-06-12,21:10:00,3.2810,3.2850,3.2795,3.2850,49
2007-06-12,21:15:00,3.2845,3.2860,3.2790,3.2800,61
2007-06-12,21:20:00,3.2805,3.2810,3.2700,3.2720,91
2007-06-12,21:25:00,3.2715,3.2770,3.2715,3.2725,62
2007-06-12,21:30:00,3.2715,3.2735,3.2705,3.2730,70
2007-06-12,21:35:00,3.2740,3.2760,3.2665,3.2675,113
2007-06-12,21:40:00,3.2675,3.2715,3.2675,3.2715,86
2007-06-12,21:45:00,3.2720,3.2750,3.2705,3.2750,50
2007-06-12,21:50:00,3.2745,3.2750,3.2680,3.2725,59
2007-06-12,21:55:00,3.2735,3.2750,3.2700,3.2710,52
2007-06-12,22:00:00,3.2705,3.2720,3.2690,3.2700,57
2007-06-12,22:05:00,3.2700,3.2715,3.2685,3.2690,62
2007-06-12,22:10:00,3.2715,3.2770,3.2710,3.2750,80
2007-06-12,22:15:00,3.2750,3.2750,3.2705,3.2715,35
2007-06-12,22:20:00,3.2715,3.2720,3.2690,3.2705,35
2007-06-12,22:25:00,3.2715,3.2740,3.2600,3.2640,211
2007-06-12,22:30:00,3.2635,3.2680,3.2600,3.2635,135
2007-06-12,22:35:00,3.2635,3.2690,3.2625,3.2680,114
2007-06-12,22:40:00,3.2685,3.2700,3.2680,3.2685,53
2007-06-12,22:45:00,3.2685,3.2695,3.2660,3.2695,34
2007-06-12,22:50:00,3.2695,3.2815,3.2695,3.2800,172
2007-06-12,22:55:00,3.2805,3.2850,3.2755,3.2770,111
2007-06-12,23:00:00,3.2755,3.2755,3.2730,3.2755,35
2007-06-12,23:05:00,3.2755,3.2805,3.2750,3.2805,41
2007-06-12,23:10:00,3.2790,3.2815,3.2765,3.2790,63
2007-06-12,23:15:00,3.2790,3.2805,3.2780,3.2780,24
2007-06-12,23:20:00,3.2775,3.2825,3.2775,3.2820,33
2007-06-12,23:25:00,3.2835,3.2840,3.2760,3.2770,43
2007-06-12,23:30:00,3.2755,3.2805,3.2755,3.2795,47
2007-06-12,23:35:00,3.2780,3.2805,3.2780,3.2785,50
2007-06-12,23:40:00,3.2775,3.2805,3.2740,3.2755,56
2007-06-12,23:45:00,3.2750,3.2780,3.2735,3.2745,42
2007-06-12,23:50:00,3.2750,3.2750,3.2680,3.2705,75
2007-06-12,23:55:00,3.2700,3.2725,3.2690,3.2695,41
2007-06-13,00:00:00,3.2700,3.2785,3.2690,3.2765,114
2007-06-13,00:05:00,3.2770,3.2780,3.2750,3.2750,19
2007-06-13,00:10:00,3.2765,3.2785,3.2765,3.2770,11
2007-06-13,00:15:00,3.2770,3.2770,3.2740,3.2750,26
2007-06-13,00:20:00,3.2765,3.2775,3.2750,3.2775,4
2007-06-13,00:25:00,3.2785,3.2880,3.2785,3.2875,66
2007-06-13,00:30:00,3.2875,3.2880,3.2825,3.2825,35
2007-06-13,00:35:00,3.2825,3.2885,3.2825,3.2865,58
2007-06-13,00:40:00,3.2860,3.2870,3.2835,3.2835,19
2007-06-13,00:45:00,3.2835,3.2870,3.2835,3.2865,54
2007-06-13,00:50:00,3.2860,3.2875,3.2850,3.2860,29
2007-06-13,00:55:00,3.2870,3.2880,3.2850,3.2850,94
2007-06-13,01:00:00,3.2845,3.2860,3.2820,3.2820,45
2007-06-13,01:05:00,3.2825,3.2830,3.2805,3.2805,18
2007-06-13,01:10:00,3.2800,3.2810,3.2800,3.2800,10
2007-06-13,01:15:00,3.2805,3.2825,3.2805,3.2820,21
2007-06-13,01:20:00,3.2825,3.2830,3.2815,3.2815,16
2007-06-13,01:25:00,3.2790,3.2790,3.2765,3.2765,4
2007-06-13,01:30:00,3.2795,3.2870,3.2795,3.2870,2
2007-06-13,01:35:00,3.2785,3.2785,3.2765,3.2770,9
2007-06-13,01:40:00,3.2760,3.2775,3.2760,3.2770,11
2007-06-13,01:45:00,3.2765,3.2775,3.2760,3.2775,11
2007-06-13,01:50:00,3.2775,3.2780,3.2770,3.2770,4
2007-06-13,01:55:00,3.2785,3.2785,3.2770,3.2775,13
2007-06-13,02:00:00,3.2775,3.2790,3.2775,3.2790,17
2007-06-13,02:05:00,3.2770,3.2780,3.2770,3.2780,11
2007-06-13,02:10:00,3.2775,3.2780,3.2765,3.2780,13
2007-06-13,02:15:00,3.2780,3.2780,3.2780,3.2780,1
2007-06-13,02:20:00,3.2800,3.2800,3.2800,3.2800,2
2007-06-13,02:25:00,3.2810,3.2810,3.2810,3.2810,1
2007-06-13,02:30:00,3.2810,3.2815,3.2810,3.2815,2
2007-06-13,02:35:00,3.2785,3.2800,3.2770,3.2770,5
2007-06-13,02:40:00,3.2785,3.2785,3.2785,3.2785,1
2007-06-13,02:50:00,3.2765,3.2765,3.2765,3.2765,1
2007-06-13,02:55:00,3.2765,3.2765,3.2765,3.2765,1
2007-06-13,03:00:00,3.2795,3.2815,3.2795,3.2815,5
2007-06-13,03:05:00,3.2770,3.2770,3.2765,3.2765,3
2007-06-13,03:10:00,3.2770,3.2805,3.2755,3.2755,8
2007-06-13,03:15:00,3.2750,3.2750,3.2715,3.2715,18
2007-06-13,03:20:00,3.2730,3.2730,3.2700,3.2700,8
2007-06-13,03:25:00,3.2700,3.2700,3.2700,3.2700,1
2007-06-13,03:30:00,3.2700,3.2700,3.2680,3.2680,4
2007-06-13,03:35:00,3.2650,3.2680,3.2640,3.2650,23
2007-06-13,03:40:00,3.2685,3.2685,3.2685,3.2685,4
2007-06-13,03:45:00,3.2720,3.2720,3.2720,3.2720,1
2007-06-13,03:50:00,3.2730,3.2730,3.2680,3.2680,6
2007-06-13,03:55:00,3.2700,3.2700,3.2700,3.2700,1
2007-06-13,04:00:00,3.2705,3.2705,3.2685,3.2685,3
2007-06-13,04:05:00,3.2700,3.2700,3.2700,3.2700,1
2007-06-13,04:15:00,3.2660,3.2660,3.2655,3.2655,2
2007-06-13,04:20:00,3.2650,3.2650,3.2635,3.2635,9
2007-06-13,04:25:00,3.2630,3.2630,3.2620,3.2620,7
2007-06-13,04:35:00,3.2640,3.2640,3.2640,3.2640,2
2007-06-13,04:40:00,3.2620,3.2620,3.2605,3.2605,7
2007-06-13,04:45:00,3.2600,3.2600,3.2600,3.2600,2
2007-06-13,04:55:00,3.2610,3.2610,3.2550,3.2550,10
2007-06-13,05:00:00,3.2575,3.2575,3.2575,3.2575,2
2007-06-13,05:10:00,3.2600,3.2620,3.2600,3.2620,3
2007-06-13,06:05:00,3.2645,3.2645,3.2645,3.2645,2
2007-06-13,06:10:00,3.2600,3.2600,3.2600,3.2600,2
2007-06-13,06:15:00,3.2570,3.2570,3.2570,3.2570,1
2007-06-13,06:50:00,3.2575,3.2575,3.2570,3.2570,7
2007-06-13,07:05:00,3.2600,3.2600,3.2600,3.2600,1
2007-06-13,07:15:00,3.2625,3.2640,3.2625,3.2640,2
2007-06-13,08:00:00,3.2590,3.2740,3.2550,3.2740,27
2007-06-13,08:05:00,3.2750,3.2750,3.2750,3.2750,1
2007-06-13,08:10:00,3.2700,3.2700,3.2700,3.2700,3
2007-06-13,08:15:00,3.2695,3.2720,3.2695,3.2720,2
2007-06-13,08:25:00,3.2720,3.2720,3.2720,3.2720,1
2007-06-13,08:40:00,3.2720,3.2720,3.2720,3.2720,1
2007-06-13,08:50:00,3.2705,3.2705,3.2705,3.2705,2
2007-06-13,08:55:00,3.2685,3.2685,3.2685,3.2685,1
2007-06-13,09:00:00,3.2670,3.2765,3.2660,3.2765,7
2007-06-13,09:10:00,3.2760,3.2800,3.2760,3.2800,11
2007-06-13,09:15:00,3.2725,3.2725,3.2725,3.2725,1
2007-06-13,09:20:00,3.2775,3.2780,3.2775,3.2780,5
2007-06-13,09:25:00,3.2740,3.2740,3.2725,3.2725,3
2007-06-13,09:35:00,3.2700,3.2700,3.2565,3.2565,10
2007-06-13,09:40:00,3.2555,3.2585,3.2555,3.2585,2
2007-06-13,09:45:00,3.2590,3.2590,3.2585,3.2585,3
2007-06-13,09:55:00,3.2585,3.2585,3.2585,3.2585,1
2007-06-13,10:00:00,3.2565,3.2565,3.2550,3.2550,11
2007-06-13,10:35:00,3.2615,3.2635,3.2615,3.2635,4
2007-06-13,12:25:00,3.2670,3.2670,3.2670,3.2670,1
2007-06-13,12:30:00,3.2660,3.2675,3.2660,3.2675,5
2007-06-13,12:35:00,3.2680,3.2680,3.2650,3.2650,5
2007-06-13,12:45:00,3.2645,3.2650,3.2630,3.2630,3
2007-06-13,12:50:00,3.2630,3.2650,3.2630,3.2650,4
2007-06-13,12:55:00,3.2640,3.2640,3.2630,3.2630,16
2007-06-13,13:00:00,3.2615,3.2615,3.2595,3.2595,11
2007-06-13,13:05:00,3.2590,3.2625,3.2590,3.2605,8
2007-06-13,13:10:00,3.2605,3.2620,3.2600,3.2620,9
2007-06-13,13:15:00,3.2585,3.2590,3.2585,3.2590,2
2007-06-13,13:20:00,3.2580,3.2585,3.2570,3.2585,8
2007-06-13,13:25:00,3.2580,3.2600,3.2580,3.2600,5
2007-06-13,13:30:00,3.2610,3.2610,3.2605,3.2605,2
2007-06-13,13:35:00,3.2605,3.2605,3.2590,3.2590,7
2007-06-13,13:40:00,3.2590,3.2590,3.2590,3.2590,1
2007-06-13,13:45:00,3.2595,3.2625,3.2590,3.2625,8
2007-06-13,13:50:00,3.2650,3.2650,3.2640,3.2640,3
2007-06-13,13:55:00,3.2640,3.2680,3.2620,3.2680,8
2007-06-13,14:00:00,3.2625,3.2625,3.2600,3.2615,13
2007-06-13,14:05:00,3.2615,3.2615,3.2615,3.2615,3
2007-06-13,14:10:00,3.2615,3.2625,3.2615,3.2615,4
2007-06-13,14:15:00,3.2625,3.2645,3.2625,3.2645,4
2007-06-13,14:20:00,3.2600,3.2605,3.2600,3.2605,3
2007-06-13,14:25:00,3.2600,3.2600,3.2570,3.2570,11
2007-06-13,14:30:00,3.2590,3.2650,3.2590,3.2650,15
2007-06-13,14:35:00,3.2650,3.2665,3.2650,3.2665,4
2007-06-13,14:40:00,3.2650,3.2665,3.2650,3.2650,4
2007-06-13,14:45:00,3.2650,3.2680,3.2650,3.2665,5
2007-06-13,14:50:00,3.2650,3.2695,3.2650,3.2670,13
2007-06-13,14:55:00,3.2675,3.2705,3.2675,3.2705,12
2007-06-13,15:00:00,3.2700,3.2735,3.2700,3.2730,8
2007-06-13,15:05:00,3.2740,3.2765,3.2730,3.2755,7
2007-06-13,15:10:00,3.2730,3.2730,3.2725,3.2725,5
2007-06-13,15:15:00,3.2740,3.2740,3.2640,3.2640,14
2007-06-13,15:20:00,3.2630,3.2670,3.2610,3.2610,23
2007-06-13,15:25:00,3.2620,3.2620,3.2530,3.2550,45
2007-06-13,15:30:00,3.2550,3.2555,3.2460,3.2500,56
2007-06-13,15:35:00,3.2510,3.2540,3.2510,3.2540,27
2007-06-13,15:45:00,3.2550,3.2550,3.2545,3.2545,2
2007-06-13,15:50:00,3.2540,3.2540,3.2480,3.2480,19
2007-06-13,15:55:00,3.2465,3.2465,3.2360,3.2400,57
2007-06-13,16:00:00,3.2400,3.2400,3.2150,3.2200,111
2007-06-13,16:05:00,3.2205,3.2250,3.2205,3.2250,20
2007-06-13,16:10:00,3.2275,3.2335,3.2275,3.2325,32
2007-06-13,16:15:00,3.2330,3.2330,3.2315,3.2315,12
2007-06-13,16:20:00,3.2305,3.2320,3.2275,3.2300,12
2007-06-13,16:25:00,3.2275,3.2380,3.2275,3.2380,28
2007-06-13,16:30:00,3.2385,3.2385,3.2350,3.2370,24
2007-06-13,16:35:00,3.2390,3.2400,3.2360,3.2370,15
2007-06-13,16:40:00,3.2340,3.2340,3.2330,3.2330,3
2007-06-13,16:45:00,3.2350,3.2375,3.2315,3.2315,8
2007-06-13,16:50:00,3.2305,3.2335,3.2300,3.2335,7
2007-06-13,16:55:00,3.2320,3.2320,3.2300,3.2300,15
2007-06-13,17:00:00,3.2300,3.2300,3.2250,3.2250,34
2007-06-13,17:05:00,3.2255,3.2255,3.2225,3.2250,19
2007-06-13,17:10:00,3.2300,3.2300,3.2225,3.2225,12
2007-06-13,17:15:00,3.2240,3.2240,3.2200,3.2200,30
2007-06-13,17:20:00,3.2200,3.2225,3.2180,3.2205,12
2007-06-13,17:25:00,3.2200,3.2200,3.2170,3.2195,17
2007-06-13,17:30:00,3.2185,3.2200,3.2100,3.2150,89
2007-06-13,17:35:00,3.2155,3.2180,3.2140,3.2175,17
2007-06-13,17:40:00,3.2180,3.2215,3.2180,3.2215,11
2007-06-13,17:45:00,3.2210,3.2225,3.2190,3.2225,9
2007-06-13,17:50:00,3.2230,3.2265,3.2230,3.2250,20
2007-06-13,17:55:00,3.2250,3.2250,3.2200,3.2245,12
2007-06-13,18:00:00,3.2245,3.2245,3.2245,3.2245,1
2007-06-13,18:05:00,3.2220,3.2220,3.2220,3.2220,1
2007-06-13,18:10:00,3.2250,3.2330,3.2250,3.2330,18
2007-06-13,18:15:00,3.2330,3.2350,3.2330,3.2350,8
2007-06-13,18:20:00,3.2360,3.2380,3.2355,3.2355,4
2007-06-13,18:25:00,3.2370,3.2435,3.2370,3.2435,18
2007-06-13,18:30:00,3.2430,3.2460,3.2415,3.2460,68
2007-06-13,18:35:00,3.2450,3.2485,3.2450,3.2460,44
2007-06-13,18:40:00,3.2435,3.2450,3.2405,3.2415,10
2007-06-13,18:45:00,3.2430,3.2435,3.2390,3.2430,8
2007-06-13,18:50:00,3.2410,3.2410,3.2385,3.2385,10
2007-06-13,18:55:00,3.2370,3.2385,3.2350,3.2360,36
2007-06-13,19:00:00,3.2365,3.2450,3.2365,3.2450,40
2007-06-13,19:05:00,3.2430,3.2435,3.2430,3.2430,3
2007-06-13,19:10:00,3.2435,3.2440,3.2435,3.2440,4
2007-06-13,19:15:00,3.2450,3.2450,3.2440,3.2440,17
2007-06-13,19:20:00,3.2440,3.2470,3.2440,3.2470,17
2007-06-13,19:25:00,3.2465,3.2495,3.2455,3.2485,21
2007-06-13,19:30:00,3.2475,3.2530,3.2475,3.2530,12
2007-06-13,19:35:00,3.2550,3.2620,3.2530,3.2550,58
2007-06-13,19:40:00,3.2570,3.2625,3.2570,3.2590,31
2007-06-13,19:45:00,3.2600,3.2600,3.2570,3.2580,10
2007-06-13,19:50:00,3.2575,3.2590,3.2555,3.2575,30
2007-06-13,19:55:00,3.2580,3.2585,3.2550,3.2550,19
2007-06-13,20:00:00,3.2540,3.2595,3.2535,3.2595,12
2007-06-13,20:05:00,3.2600,3.2645,3.2590,3.2630,54
2007-06-13,20:10:00,3.2610,3.2695,3.2610,3.2625,112
2007-06-13,20:15:00,3.2620,3.2635,3.2585,3.2635,47
2007-06-13,20:20:00,3.2625,3.2650,3.2610,3.2625,51
2007-06-13,20:25:00,3.2615,3.2750,3.2615,3.2730,91
2007-06-13,20:30:00,3.2725,3.2805,3.2725,3.2770,166
2007-06-13,20:35:00,3.2770,3.2785,3.2645,3.2695,219
2007-06-13,20:40:00,3.2690,3.2755,3.2655,3.2725,93
2007-06-13,20:45:00,3.2740,3.2810,3.2725,3.2730,77
2007-06-13,20:50:00,3.2715,3.2745,3.2710,3.2720,55
2007-06-13,20:55:00,3.2735,3.2750,3.2675,3.2675,46
2007-06-13,21:00:00,3.2675,3.2700,3.2620,3.2650,123
2007-06-13,21:05:00,3.2650,3.2675,3.2640,3.2640,30
2007-06-13,21:10:00,3.2640,3.2660,3.2560,3.2620,66
2007-06-13,21:15:00,3.2605,3.2620,3.2545,3.2570,85
2007-06-13,21:20:00,3.2565,3.2590,3.2485,3.2495,124
2007-06-13,21:25:00,3.2490,3.2515,3.2430,3.2495,263
2007-06-13,21:30:00,3.2490,3.2610,3.2490,3.2560,123
2007-06-13,21:35:00,3.2585,3.2735,3.2585,3.2700,188
2007-06-13,21:40:00,3.2710,3.2840,3.2675,3.2830,155
2007-06-13,21:45:00,3.2840,3.2840,3.2775,3.2800,125
2007-06-13,21:50:00,3.2800,3.2815,3.2735,3.2750,126
2007-06-13,21:55:00,3.2770,3.2770,3.2665,3.2675,51
2007-06-13,22:00:00,3.2675,3.2770,3.2675,3.2750,80
2007-06-13,22:05:00,3.2750,3.2815,3.2740,3.2790,117
2007-06-13,22:10:00,3.2785,3.2820,3.2770,3.2790,83
2007-06-13,22:15:00,3.2785,3.2895,3.2780,3.2895,176
2007-06-13,22:20:00,3.2890,3.3005,3.2870,3.2940,198
2007-06-13,22:25:00,3.2950,3.3005,3.2950,3.2995,151
2007-06-13,22:30:00,3.2995,3.3010,3.2925,3.2940,148
2007-06-13,22:35:00,3.2935,3.3005,3.2935,3.2970,71
2007-06-13,22:40:00,3.2980,3.3130,3.2970,3.3050,158
2007-06-13,22:45:00,3.3070,3.3080,3.3005,3.3045,92
2007-06-13,22:50:00,3.3060,3.3150,3.3035,3.3105,90
2007-06-13,22:55:00,3.3130,3.3150,3.3095,3.3105,49
2007-06-13,23:00:00,3.3085,3.3095,3.3035,3.3035,79
2007-06-13,23:05:00,3.3050,3.3090,3.3035,3.3075,53
2007-06-13,23:10:00,3.3080,3.3115,3.3025,3.3030,70
2007-06-13,23:15:00,3.3030,3.3030,3.2975,3.2995,92
2007-06-13,23:20:00,3.3000,3.3045,3.2980,3.2980,35
2007-06-13,23:25:00,3.2980,3.3030,3.2975,3.3010,18
2007-06-13,23:30:00,3.3000,3.3000,3.2955,3.2980,23
2007-06-13,23:35:00,3.2970,3.3015,3.2930,3.3000,76
2007-06-13,23:40:00,3.3000,3.3040,3.2985,3.3020,126
2007-06-13,23:45:00,3.3025,3.3120,3.3000,3.3120,139
2007-06-13,23:50:00,3.3110,3.3200,3.3090,3.3175,344
2007-06-13,23:55:00,3.3175,3.3175,3.3115,3.3165,32
2007-06-14,00:00:00,3.3180,3.3230,3.3135,3.3160,120
2007-06-14,00:05:00,3.3165,3.3170,3.3095,3.3120,48
2007-06-14,00:10:00,3.3140,3.3160,3.3125,3.3125,46
2007-06-14,00:15:00,3.3125,3.3140,3.3110,3.3120,19
2007-06-14,00:20:00,3.3125,3.3125,3.3090,3.3090,32
2007-06-14,00:25:00,3.3095,3.3125,3.3075,3.3090,47
2007-06-14,00:30:00,3.3085,3.3105,3.3075,3.3080,35
2007-06-14,00:35:00,3.3080,3.3110,3.3075,3.3110,34
2007-06-14,00:40:00,3.3105,3.3110,3.3095,3.3100,23
2007-06-14,00:45:00,3.3115,3.3120,3.3100,3.3120,9
2007-06-14,00:50:00,3.3115,3.3115,3.3070,3.3080,60
2007-06-14,00:55:00,3.3090,3.3130,3.3090,3.3125,87
2007-06-14,01:00:00,3.3120,3.3120,3.3080,3.3085,55
2007-06-14,01:05:00,3.3080,3.3095,3.3050,3.3050,40
2007-06-14,01:10:00,3.3055,3.3060,3.3050,3.3050,6
2007-06-14,01:15:00,3.3065,3.3065,3.3040,3.3040,10
2007-06-14,01:20:00,3.3045,3.3045,3.3025,3.3040,10
2007-06-14,01:25:00,3.3060,3.3075,3.3035,3.3075,13
2007-06-14,01:30:00,3.3085,3.3085,3.3065,3.3065,4
2007-06-14,01:35:00,3.3130,3.3130,3.3130,3.3130,1
2007-06-14,01:40:00,3.3090,3.3095,3.3085,3.3095,8
2007-06-14,01:45:00,3.3100,3.3100,3.3100,3.3100,7
2007-06-14,01:50:00,3.3100,3.3100,3.3090,3.3090,3
2007-06-14,01:55:00,3.3085,3.3100,3.3080,3.3100,18
2007-06-14,02:00:00,3.3090,3.3100,3.3080,3.3080,4
2007-06-14,02:15:00,3.3055,3.3055,3.3015,3.3020,11
2007-06-14,02:20:00,3.3015,3.3025,3.3005,3.3005,13
2007-06-14,02:25:00,3.3020,3.3020,3.3020,3.3020,1
2007-06-14,02:30:00,3.3055,3.3055,3.3055,3.3055,1
2007-06-14,02:35:00,3.3080,3.3110,3.3080,3.3080,15
2007-06-14,02:40:00,3.3060,3.3060,3.3060,3.3060,2
2007-06-14,02:45:00,3.3060,3.3060,3.3060,3.3060,1
2007-06-14,02:50:00,3.3060,3.3100,3.3060,3.3060,6
2007-06-14,03:00:00,3.3095,3.3110,3.3095,3.3100,9
2007-06-14,03:05:00,3.3065,3.3090,3.3060,3.3090,4
2007-06-14,03:10:00,3.3055,3.3055,3.3040,3.3040,11
2007-06-14,03:15:00,3.3045,3.3045,3.3040,3.3040,3
2007-06-14,03:25:00,3.3050,3.3050,3.3050,3.3050,2
2007-06-14,03:40:00,3.3050,3.3050,3.3050,3.3050,1
2007-06-14,03:45:00,3.3035,3.3035,3.3030,3.3030,3
2007-06-14,03:50:00,3.3010,3.3070,3.3010,3.3070,2
2007-06-14,03:55:00,3.3090,3.3090,3.3090,3.3090,1
2007-06-14,04:00:00,3.3030,3.3100,3.3030,3.3100,22
2007-06-14,04:05:00,3.3130,3.3160,3.3130,3.3160,35
2007-06-14,04:10:00,3.3155,3.3155,3.3155,3.3155,1
2007-06-14,04:25:00,3.3125,3.3125,3.3125,3.3125,3
2007-06-14,04:30:00,3.3110,3.3110,3.3110,3.3110,1
2007-06-14,04:35:00,3.3130,3.3130,3.3130,3.3130,1
2007-06-14,04:45:00,3.3130,3.3130,3.3130,3.3130,2
2007-06-14,04:55:00,3.3110,3.3130,3.3105,3.3130,3
2007-06-14,05:00:00,3.3105,3.3105,3.3105,3.3105,1
2007-06-14,05:10:00,3.3130,3.3155,3.3130,3.3150,16
2007-06-14,06:00:00,3.3085,3.3085,3.3085,3.3085,2
2007-06-14,06:40:00,3.3135,3.3155,3.3135,3.3155,6
2007-06-14,07:25:00,3.3160,3.3175,3.3160,3.3175,2
2007-06-14,08:20:00,3.3165,3.3165,3.3165,3.3165,2
2007-06-14,09:00:00,3.3125,3.3125,3.3065,3.3065,11
2007-06-14,09:15:00,3.3055,3.3055,3.3040,3.3040,2
2007-06-14,09:30:00,3.3080,3.3110,3.3080,3.3110,9
2007-06-14,10:05:00,3.3075,3.3075,3.3075,3.3075,1
2007-06-14,10:30:00,3.3120,3.3135,3.3120,3.3135,2
2007-06-14,10:35:00,3.3065,3.3065,3.3065,3.3065,1
2007-06-14,12:30:00,3.3125,3.3125,3.3125,3.3125,1
2007-06-14,12:35:00,3.3160,3.3160,3.3160,3.3160,2
2007-06-14,12:40:00,3.3155,3.3165,3.3155,3.3165,4
2007-06-14,12:45:00,3.3165,3.3170,3.3165,3.3170,5
2007-06-14,12:50:00,3.3170,3.3170,3.3170,3.3170,2
2007-06-14,12:55:00,3.3165,3.3165,3.3165,3.3165,2
2007-06-14,13:05:00,3.3170,3.3170,3.3170,3.3170,2
2007-06-14,13:10:00,3.3160,3.3165,3.3160,3.3165,2
2007-06-14,13:15:00,3.3170,3.3190,3.3170,3.3190,22
2007-06-14,13:20:00,3.3200,3.3200,3.3200,3.3200,1
2007-06-14,13:25:00,3.3200,3.3235,3.3200,3.3230,10
2007-06-14,13:30:00,3.3240,3.3290,3.3240,3.3255,28
2007-06-14,13:35:00,3.3265,3.3270,3.3265,3.3270,2
2007-06-14,13:40:00,3.3250,3.3250,3.3240,3.3240,3
2007-06-14,13:45:00,3.3255,3.3255,3.3255,3.3255,1
2007-06-14,13:50:00,3.3235,3.3250,3.3235,3.3250,4
2007-06-14,13:55:00,3.3265,3.3265,3.3265,3.3265,2
2007-06-14,14:00:00,3.3270,3.3270,3.3240,3.3240,2
2007-06-14,14:05:00,3.3280,3.3345,3.3280,3.3345,36
2007-06-14,14:10:00,3.3335,3.3365,3.3335,3.3340,25
2007-06-14,14:15:00,3.3340,3.3365,3.3340,3.3340,11
2007-06-14,14:20:00,3.3350,3.3350,3.3350,3.3350,1
2007-06-14,14:25:00,3.3370,3.3375,3.3370,3.3375,2
2007-06-14,14:30:00,3.3350,3.3350,3.3300,3.3300,24
2007-06-14,14:35:00,3.3310,3.3310,3.3310,3.3310,3
2007-06-14,14:40:00,3.3300,3.3300,3.3300,3.3300,1
2007-06-14,14:50:00,3.3325,3.3325,3.3300,3.3300,2
2007-06-14,14:55:00,3.3300,3.3300,3.3270,3.3280,8
2007-06-14,15:00:00,3.3270,3.3320,3.3270,3.3320,6
2007-06-14,15:05:00,3.3305,3.3305,3.3305,3.3305,1
2007-06-14,15:10:00,3.3305,3.3305,3.3300,3.3300,2
2007-06-14,15:15:00,3.3310,3.3360,3.3300,3.3360,48
2007-06-14,15:20:00,3.3360,3.3380,3.3340,3.3340,47
2007-06-14,15:25:00,3.3310,3.3310,3.3310,3.3310,1
2007-06-14,15:30:00,3.3300,3.3330,3.3300,3.3330,5
2007-06-14,15:35:00,3.3330,3.3335,3.3300,3.3335,4
2007-06-14,15:40:00,3.3335,3.3335,3.3335,3.3335,11
2007-06-14,15:45:00,3.3345,3.3345,3.3345,3.3345,1
2007-06-14,15:50:00,3.3350,3.3350,3.3350,3.3350,1
2007-06-14,15:55:00,3.3315,3.3315,3.3295,3.3300,5
2007-06-14,16:00:00,3.3280,3.3280,3.3265,3.3265,2
2007-06-14,16:05:00,3.3275,3.3300,3.3265,3.3300,12
2007-06-14,16:10:00,3.3315,3.3350,3.3315,3.3350,6
2007-06-14,16:15:00,3.3365,3.3365,3.3360,3.3360,2
2007-06-14,16:20:00,3.3360,3.3360,3.3345,3.3345,3
2007-06-14,16:25:00,3.3335,3.3400,3.3335,3.3400,20
2007-06-14,16:30:00,3.3385,3.3410,3.3385,3.3410,3
2007-06-14,16:35:00,3.3405,3.3405,3.3385,3.3385,3
2007-06-14,16:50:00,3.3355,3.3360,3.3305,3.3305,10
2007-06-14,16:55:00,3.3300,3.3305,3.3285,3.3300,10
2007-06-14,17:00:00,3.3305,3.3345,3.3305,3.3345,6
2007-06-14,17:05:00,3.3335,3.3335,3.3285,3.3300,8
2007-06-14,17:10:00,3.3290,3.3290,3.3250,3.3250,16
2007-06-14,17:15:00,3.3270,3.3300,3.3270,3.3300,5
2007-06-14,17:20:00,3.3290,3.3290,3.3270,3.3270,7
2007-06-14,17:25:00,3.3255,3.3255,3.3135,3.3135,31
2007-06-14,17:30:00,3.3140,3.3190,3.3140,3.3190,11
2007-06-14,17:35:00,3.3195,3.3220,3.3195,3.3215,4
2007-06-14,17:40:00,3.3210,3.3220,3.3205,3.3220,9
2007-06-14,17:45:00,3.3210,3.3210,3.3190,3.3190,5
2007-06-14,17:50:00,3.3260,3.3260,3.3250,3.3250,2
2007-06-14,17:55:00,3.3260,3.3265,3.3260,3.3265,4
2007-06-14,18:00:00,3.3265,3.3265,3.3265,3.3265,1
2007-06-14,18:05:00,3.3270,3.3270,3.3250,3.3250,2
2007-06-14,18:10:00,3.3245,3.3245,3.3245,3.3245,2
2007-06-14,18:15:00,3.3250,3.3250,3.3250,3.3250,1
2007-06-14,18:20:00,3.3260,3.3260,3.3260,3.3260,1
2007-06-14,18:25:00,3.3255,3.3255,3.3230,3.3235,7
2007-06-14,18:30:00,3.3250,3.3270,3.3245,3.3270,7
2007-06-14,18:35:00,3.3250,3.3250,3.3240,3.3240,5
2007-06-14,18:40:00,3.3255,3.3270,3.3255,3.3260,6
2007-06-14,18:45:00,3.3250,3.3275,3.3250,3.3275,6
2007-06-14,18:50:00,3.3260,3.3275,3.3260,3.3275,6
2007-06-14,18:55:00,3.3255,3.3270,3.3255,3.3270,3
2007-06-14,19:00:00,3.3260,3.3260,3.3220,3.3225,8
2007-06-14,19:05:00,3.3230,3.3230,3.3220,3.3230,9
2007-06-14,19:10:00,3.3210,3.3210,3.3185,3.3200,14
2007-06-14,19:15:00,3.3190,3.3190,3.3175,3.3175,18
2007-06-14,19:20:00,3.3150,3.3150,3.3135,3.3135,4
2007-06-14,19:25:00,3.3140,3.3205,3.3140,3.3205,6
2007-06-14,19:30:00,3.3205,3.3205,3.3150,3.3175,8
2007-06-14,19:35:00,3.3155,3.3225,3.3140,3.3175,10
2007-06-14,19:40:00,3.3145,3.3145,3.3110,3.3140,11
2007-06-14,19:45:00,3.3135,3.3135,3.3110,3.3110,12
2007-06-14,19:50:00,3.3140,3.3140,3.3100,3.3125,31
2007-06-14,19:55:00,3.3180,3.3180,3.3130,3.3130,7
2007-06-14,20:00:00,3.3150,3.3190,3.3140,3.3190,17
2007-06-14,20:05:00,3.3200,3.3200,3.3150,3.3150,11
2007-06-14,20:10:00,3.3185,3.3200,3.3120,3.3130,54
2007-06-14,20:15:00,3.3140,3.3140,3.3115,3.3125,43
2007-06-14,20:20:00,3.3125,3.3135,3.3055,3.3090,73
2007-06-14,20:25:00,3.3075,3.3200,3.3060,3.3170,81
2007-06-14,20:30:00,3.3170,3.3245,3.3170,3.3175,117
2007-06-14,20:35:00,3.3185,3.3330,3.3140,3.3305,135
2007-06-14,20:40:00,3.3315,3.3375,3.3295,3.3350,132
2007-06-14,20:45:00,3.3330,3.3370,3.3260,3.3350,80
2007-06-14,20:50:00,3.3330,3.3340,3.3285,3.3340,59
2007-06-14,20:55:00,3.3340,3.3430,3.3320,3.3400,139
2007-06-14,21:00:00,3.3420,3.3480,3.3420,3.3455,129
2007-06-14,21:05:00,3.3470,3.3575,3.3470,3.3530,153
2007-06-14,21:10:00,3.3525,3.3800,3.3525,3.3765,328
2007-06-14,21:15:00,3.3745,3.3765,3.3680,3.3705,178
2007-06-14,21:20:00,3.3700,3.3830,3.3700,3.3800,244
2007-06-14,21:25:00,3.3800,3.3800,3.3715,3.3750,86
2007-06-14,21:30:00,3.3760,3.3810,3.3755,3.3795,134
2007-06-14,21:35:00,3.3800,3.3800,3.3700,3.3715,100
2007-06-14,21:40:00,3.3730,3.3740,3.3705,3.3740,72
2007-06-14,21:45:00,3.3745,3.3875,3.3745,3.3815,232
2007-06-14,21:50:00,3.3815,3.3990,3.3790,3.3970,238
2007-06-14,21:55:00,3.3975,3.4000,3.3940,3.3950,118
2007-06-14,22:00:00,3.3950,3.4020,3.3945,3.3960,237
2007-06-14,22:05:00,3.3960,3.4140,3.3950,3.4120,394
2007-06-14,22:10:00,3.4120,3.4130,3.4065,3.4095,236
2007-06-14,22:15:00,3.4080,3.4105,3.4055,3.4080,124
2007-06-14,22:20:00,3.4080,3.4080,3.4005,3.4040,165
2007-06-14,22:25:00,3.4040,3.4070,3.4015,3.4015,74
2007-06-14,22:30:00,3.4015,3.4050,3.4010,3.4010,91
2007-06-14,22:35:00,3.4025,3.4065,3.4020,3.4025,57
2007-06-14,22:40:00,3.4040,3.4090,3.4040,3.4075,80
2007-06-14,22:45:00,3.4060,3.4070,3.4025,3.4065,62
2007-06-14,22:50:00,3.4065,3.4255,3.4065,3.4235,281
2007-06-14,22:55:00,3.4230,3.4250,3.4195,3.4210,178
2007-06-14,23:00:00,3.4210,3.4225,3.4100,3.4105,237
2007-06-14,23:05:00,3.4100,3.4115,3.4065,3.4070,182
2007-06-14,23:10:00,3.4070,3.4075,3.4020,3.4035,105
2007-06-14,23:15:00,3.4035,3.4035,3.3990,3.4030,74
2007-06-14,23:20:00,3.4030,3.4050,3.4000,3.4010,63
2007-06-14,23:25:00,3.4000,3.4040,3.3985,3.4040,119
2007-06-14,23:30:00,3.4065,3.4120,3.4065,3.4085,61
2007-06-14,23:35:00,3.4070,3.4090,3.4040,3.4050,41
2007-06-14,23:40:00,3.4030,3.4065,3.4015,3.4060,78
2007-06-14,23:45:00,3.4060,3.4060,3.3940,3.3975,149
2007-06-14,23:50:00,3.3990,3.4035,3.3980,3.3990,86
2007-06-14,23:55:00,3.4000,3.4020,3.3985,3.4005,57
2007-06-15,00:00:00,3.4005,3.4015,3.3995,3.4015,81
2007-06-15,00:05:00,3.4020,3.4065,3.4010,3.4030,33
2007-06-15,00:10:00,3.4040,3.4040,3.3985,3.3990,64
2007-06-15,00:15:00,3.3995,3.4010,3.3995,3.4010,35
2007-06-15,00:20:00,3.3995,3.3995,3.3955,3.3960,25
2007-06-15,00:25:00,3.3965,3.3970,3.3930,3.3935,96
2007-06-15,00:30:00,3.3935,3.3955,3.3905,3.3920,50
2007-06-15,00:35:00,3.3925,3.3970,3.3925,3.3955,33
2007-06-15,00:40:00,3.3955,3.4030,3.3935,3.4030,52
2007-06-15,00:45:00,3.4050,3.4060,3.4020,3.4030,76
2007-06-15,00:50:00,3.4030,3.4045,3.3985,3.4015,28
2007-06-15,00:55:00,3.4010,3.4010,3.3930,3.3950,69
2007-06-15,01:00:00,3.3950,3.3960,3.3915,3.3915,45
2007-06-15,01:05:00,3.3915,3.3930,3.3910,3.3920,29
2007-06-15,01:10:00,3.3920,3.3920,3.3900,3.3920,20
2007-06-15,01:15:00,3.3920,3.3920,3.3905,3.3920,16
2007-06-15,01:20:00,3.3920,3.3920,3.3910,3.3920,8
2007-06-15,01:25:00,3.3920,3.3935,3.3910,3.3925,12
2007-06-15,01:30:00,3.3935,3.3950,3.3925,3.3950,5
2007-06-15,01:35:00,3.3940,3.3940,3.3875,3.3875,33
2007-06-15,01:40:00,3.3880,3.3890,3.3875,3.3875,10
2007-06-15,01:45:00,3.3870,3.3875,3.3815,3.3815,19
2007-06-15,01:50:00,3.3815,3.3840,3.3785,3.3790,31
2007-06-15,01:55:00,3.3790,3.3795,3.3785,3.3795,8
2007-06-15,02:00:00,3.3785,3.3800,3.3785,3.3800,3
2007-06-15,02:05:00,3.3785,3.3805,3.3780,3.3805,3
2007-06-15,02:10:00,3.3780,3.3780,3.3715,3.3715,14
2007-06-15,02:15:00,3.3775,3.3885,3.3775,3.3780,13
2007-06-15,02:25:00,3.3785,3.3790,3.3755,3.3790,18
2007-06-15,02:30:00,3.3790,3.3860,3.3790,3.3825,38
2007-06-15,02:35:00,3.3850,3.3850,3.3850,3.3850,6
2007-06-15,02:40:00,3.3850,3.3850,3.3825,3.3840,8
2007-06-15,02:45:00,3.3850,3.3850,3.3850,3.3850,1
2007-06-15,02:50:00,3.3825,3.3825,3.3825,3.3825,2
2007-06-15,03:05:00,3.3830,3.3850,3.3830,3.3850,7
2007-06-15,03:10:00,3.3825,3.3825,3.3825,3.3825,1
2007-06-15,03:15:00,3.3845,3.3845,3.3845,3.3845,1
2007-06-15,03:20:00,3.3830,3.3830,3.3830,3.3830,5
2007-06-15,03:25:00,3.3825,3.3840,3.3825,3.3840,4
2007-06-15,03:35:00,3.3850,3.3850,3.3850,3.3850,1
2007-06-15,03:45:00,3.3830,3.3830,3.3830,3.3830,1
2007-06-15,03:50:00,3.3830,3.3830,3.3830,3.3830,1
2007-06-15,03:55:00,3.3845,3.3845,3.3825,3.3825,3
2007-06-15,04:00:00,3.3870,3.3885,3.3870,3.3885,2
2007-06-15,04:05:00,3.3855,3.3855,3.3810,3.3810,5
2007-06-15,04:10:00,3.3820,3.3820,3.3820,3.3820,2
2007-06-15,04:15:00,3.3820,3.3820,3.3820,3.3820,1
2007-06-15,04:20:00,3.3870,3.3870,3.3855,3.3855,4
2007-06-15,04:25:00,3.3835,3.3835,3.3835,3.3835,1
2007-06-15,04:30:00,3.3835,3.3835,3.3835,3.3835,3
2007-06-15,04:40:00,3.3850,3.3890,3.3850,3.3890,4
2007-06-15,04:45:00,3.3900,3.3920,3.3900,3.3920,5
2007-06-15,04:50:00,3.3945,3.4000,3.3945,3.3980,13
2007-06-15,04:55:00,3.3920,3.3925,3.3920,3.3925,5
2007-06-15,05:00:00,3.3970,3.3970,3.3945,3.3945,2
2007-06-15,05:05:00,3.3945,3.3945,3.3945,3.3945,10
2007-06-15,05:10:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-15,06:00:00,3.3915,3.3915,3.3915,3.3915,2
2007-06-15,06:20:00,3.3915,3.3915,3.3900,3.3900,5
2007-06-15,06:30:00,3.3900,3.3900,3.3880,3.3880,2
2007-06-15,06:35:00,3.3880,3.3880,3.3880,3.3880,1
2007-06-15,08:15:00,3.3970,3.3970,3.3970,3.3970,1
2007-06-15,08:35:00,3.3970,3.3970,3.3970,3.3970,1
2007-06-15,08:55:00,3.3930,3.3930,3.3930,3.3930,1
2007-06-15,09:00:00,3.3905,3.3905,3.3850,3.3850,14
2007-06-15,09:05:00,3.3830,3.3830,3.3800,3.3800,2
2007-06-15,09:20:00,3.3860,3.3860,3.3860,3.3860,1
2007-06-15,09:35:00,3.3830,3.3830,3.3810,3.3810,2
2007-06-15,09:55:00,3.3885,3.3885,3.3885,3.3885,1
2007-06-15,10:00:00,3.3830,3.3830,3.3810,3.3810,2
2007-06-15,10:05:00,3.3780,3.3780,3.3700,3.3700,34
2007-06-15,10:10:00,3.3705,3.3725,3.3700,3.3725,9
2007-06-15,10:15:00,3.3750,3.3760,3.3750,3.3760,2
2007-06-15,10:35:00,3.3705,3.3705,3.3700,3.3700,33
2007-06-15,10:45:00,3.3700,3.3700,3.3700,3.3700,1
2007-06-15,10:50:00,3.3720,3.3720,3.3660,3.3660,17
2007-06-15,10:55:00,3.3715,3.3715,3.3675,3.3675,3
2007-06-15,11:00:00,3.3650,3.3680,3.3650,3.3680,13
2007-06-15,11:05:00,3.3650,3.3715,3.3650,3.3715,5
2007-06-15,11:25:00,3.3660,3.3660,3.3660,3.3660,1
2007-06-15,11:35:00,3.3680,3.3680,3.3680,3.3680,1
2007-06-15,11:55:00,3.3680,3.3680,3.3680,3.3680,2
2007-06-15,12:00:00,3.3700,3.3700,3.3700,3.3700,1
2007-06-15,12:15:00,3.3725,3.3725,3.3725,3.3725,1
2007-06-15,12:20:00,3.3725,3.3725,3.3725,3.3725,1
2007-06-15,12:25:00,3.3725,3.3725,3.3725,3.3725,2
2007-06-15,12:30:00,3.3710,3.3725,3.3700,3.3705,6
2007-06-15,12:35:00,3.3725,3.3725,3.3725,3.3725,1
2007-06-15,12:40:00,3.3750,3.3750,3.3750,3.3750,1
2007-06-15,12:45:00,3.3750,3.3760,3.3745,3.3745,8
2007-06-15,12:50:00,3.3745,3.3745,3.3745,3.3745,1
2007-06-15,13:00:00,3.3725,3.3725,3.3725,3.3725,1
2007-06-15,13:10:00,3.3720,3.3720,3.3720,3.3720,10
2007-06-15,13:15:00,3.3750,3.3750,3.3725,3.3725,2
2007-06-15,13:20:00,3.3700,3.3710,3.3700,3.3710,7
2007-06-15,13:30:00,3.3705,3.3705,3.3650,3.3650,51
2007-06-15,13:35:00,3.3650,3.3670,3.3635,3.3650,30
2007-06-15,13:40:00,3.3650,3.3650,3.3615,3.3615,20
2007-06-15,13:45:00,3.3620,3.3650,3.3620,3.3620,37
2007-06-15,13:50:00,3.3615,3.3615,3.3515,3.3570,62
2007-06-15,13:55:00,3.3535,3.3545,3.3475,3.3500,53
2007-06-15,14:00:00,3.3500,3.3500,3.3500,3.3500,11
2007-06-15,14:05:00,3.3495,3.3500,3.3480,3.3480,13
2007-06-15,14:10:00,3.3500,3.3505,3.3500,3.3500,48
2007-06-15,14:15:00,3.3500,3.3500,3.3500,3.3500,1
2007-06-15,14:20:00,3.3550,3.3550,3.3510,3.3510,8
2007-06-15,14:25:00,3.3520,3.3520,3.3520,3.3520,1
2007-06-15,14:30:00,3.3560,3.3560,3.3560,3.3560,4
2007-06-15,14:35:00,3.3560,3.3580,3.3560,3.3580,13
2007-06-15,14:40:00,3.3590,3.3590,3.3575,3.3575,8
2007-06-15,14:45:00,3.3575,3.3610,3.3575,3.3610,23
2007-06-15,14:50:00,3.3590,3.3590,3.3575,3.3575,4
2007-06-15,14:55:00,3.3590,3.3600,3.3575,3.3600,22
2007-06-15,15:00:00,3.3600,3.3660,3.3595,3.3645,22
2007-06-15,15:05:00,3.3660,3.3670,3.3660,3.3670,23
2007-06-15,15:10:00,3.3660,3.3705,3.3650,3.3685,34
2007-06-15,15:15:00,3.3690,3.3700,3.3685,3.3700,17
2007-06-15,15:20:00,3.3700,3.3745,3.3700,3.3745,11
2007-06-15,15:25:00,3.3750,3.3750,3.3710,3.3740,37
2007-06-15,15:30:00,3.3740,3.3740,3.3700,3.3700,11
2007-06-15,15:40:00,3.3690,3.3690,3.3690,3.3690,1
2007-06-15,15:45:00,3.3690,3.3710,3.3690,3.3710,13
2007-06-15,15:50:00,3.3710,3.3735,3.3710,3.3735,8
2007-06-15,15:55:00,3.3740,3.3740,3.3700,3.3700,2
2007-06-15,16:00:00,3.3735,3.3800,3.3735,3.3770,24
2007-06-15,16:05:00,3.3765,3.3765,3.3720,3.3720,35
2007-06-15,16:10:00,3.3720,3.3735,3.3720,3.3725,4
2007-06-15,16:20:00,3.3770,3.3790,3.3770,3.3790,6
2007-06-15,16:25:00,3.3770,3.3770,3.3770,3.3770,1
2007-06-15,16:30:00,3.3755,3.3755,3.3695,3.3695,39
2007-06-15,16:35:00,3.3700,3.3735,3.3700,3.3735,19
2007-06-15,16:40:00,3.3715,3.3730,3.3700,3.3730,6
2007-06-15,16:45:00,3.3705,3.3780,3.3705,3.3780,5
2007-06-15,16:50:00,3.3740,3.3740,3.3740,3.3740,2
2007-06-15,16:55:00,3.3755,3.3755,3.3750,3.3750,2
2007-06-15,17:00:00,3.3755,3.3755,3.3755,3.3755,1
2007-06-15,17:10:00,3.3760,3.3765,3.3750,3.3765,14
2007-06-15,17:15:00,3.3750,3.3750,3.3700,3.3700,17
2007-06-15,17:20:00,3.3700,3.3700,3.3690,3.3690,17
2007-06-15,17:25:00,3.3685,3.3685,3.3645,3.3650,20
2007-06-15,17:30:00,3.3650,3.3660,3.3615,3.3630,11
2007-06-15,17:35:00,3.3605,3.3605,3.3575,3.3575,6
2007-06-15,17:40:00,3.3595,3.3615,3.3595,3.3615,6
2007-06-15,17:50:00,3.3590,3.3590,3.3565,3.3575,3
2007-06-15,17:55:00,3.3600,3.3600,3.3560,3.3560,4
2007-06-15,18:00:00,3.3560,3.3585,3.3560,3.3585,11
2007-06-15,18:05:00,3.3595,3.3600,3.3595,3.3600,5
2007-06-15,18:10:00,3.3660,3.3680,3.3640,3.3640,15
2007-06-15,18:15:00,3.3650,3.3665,3.3650,3.3660,12
2007-06-15,18:20:00,3.3665,3.3665,3.3665,3.3665,2
2007-06-15,18:25:00,3.3650,3.3650,3.3650,3.3650,10
2007-06-15,18:35:00,3.3650,3.3680,3.3650,3.3680,9
2007-06-15,18:50:00,3.3700,3.3740,3.3695,3.3740,3
2007-06-15,18:55:00,3.3740,3.3750,3.3740,3.3750,4
2007-06-15,19:05:00,3.3715,3.3745,3.3715,3.3725,7
2007-06-15,19:15:00,3.3700,3.3705,3.3700,3.3705,3
2007-06-15,19:20:00,3.3700,3.3740,3.3700,3.3740,7
2007-06-15,19:25:00,3.3740,3.3750,3.3740,3.3740,4
2007-06-15,19:30:00,3.3690,3.3690,3.3690,3.3690,1
2007-06-15,19:35:00,3.3690,3.3725,3.3675,3.3700,7
2007-06-15,19:40:00,3.3655,3.3680,3.3640,3.3650,9
2007-06-15,19:45:00,3.3650,3.3680,3.3630,3.3630,16
2007-06-15,19:50:00,3.3625,3.3660,3.3610,3.3640,7
2007-06-15,19:55:00,3.3650,3.3650,3.3625,3.3635,14
2007-06-15,20:00:00,3.3635,3.3635,3.3620,3.3620,5
2007-06-15,20:05:00,3.3635,3.3635,3.3620,3.3620,7
2007-06-15,20:10:00,3.3625,3.3640,3.3560,3.3560,116
2007-06-15,20:15:00,3.3560,3.3585,3.3490,3.3500,252
2007-06-15,20:20:00,3.3500,3.3535,3.3475,3.3495,76
2007-06-15,20:25:00,3.3495,3.3495,3.3420,3.3460,149
2007-06-15,20:30:00,3.3465,3.3700,3.3450,3.3690,128
2007-06-15,20:35:00,3.3700,3.3775,3.3675,3.3735,153
2007-06-15,20:40:00,3.3725,3.3725,3.3630,3.3690,93
2007-06-15,20:45:00,3.3700,3.3850,3.3690,3.3850,89
2007-06-15,20:50:00,3.3870,3.3945,3.3840,3.3860,130
2007-06-15,20:55:00,3.3845,3.3855,3.3810,3.3810,82
2007-06-15,21:00:00,3.3830,3.3920,3.3830,3.3890,89
2007-06-15,21:05:00,3.3860,3.3920,3.3860,3.3880,81
2007-06-15,21:10:00,3.3880,3.3880,3.3825,3.3825,35
2007-06-15,21:15:00,3.3830,3.3895,3.3820,3.3870,67
2007-06-15,21:20:00,3.3870,3.3905,3.3865,3.3900,52
2007-06-15,21:25:00,3.3885,3.3950,3.3885,3.3940,31
2007-06-15,21:30:00,3.3925,3.4035,3.3900,3.4000,100
2007-06-15,21:35:00,3.4000,3.4115,3.3990,3.4040,105
2007-06-15,21:40:00,3.4040,3.4050,3.3975,3.3975,89
2007-06-15,21:45:00,3.3985,3.4000,3.3920,3.3965,90
2007-06-15,21:50:00,3.3965,3.4020,3.3950,3.4020,72
2007-06-15,21:55:00,3.4000,3.4065,3.3995,3.4030,84
2007-06-15,22:00:00,3.4020,3.4020,3.3980,3.3980,37
2007-06-15,22:05:00,3.3980,3.4000,3.3970,3.4000,27
2007-06-15,22:10:00,3.4000,3.4065,3.4000,3.4060,57
2007-06-15,22:15:00,3.4060,3.4085,3.4050,3.4050,35
2007-06-15,22:20:00,3.4045,3.4045,3.3980,3.4000,93
2007-06-15,22:25:00,3.4020,3.4030,3.3985,3.4010,49
2007-06-15,22:30:00,3.4000,3.4025,3.3985,3.3995,52
2007-06-15,22:35:00,3.4000,3.4005,3.3940,3.3990,92
2007-06-15,22:40:00,3.3990,3.3990,3.3950,3.3980,24
2007-06-15,22:45:00,3.3975,3.3975,3.3915,3.3950,41
2007-06-15,22:50:00,3.3955,3.3960,3.3925,3.3955,33
2007-06-15,22:55:00,3.3970,3.4040,3.3970,3.4010,85
2007-06-15,23:00:00,3.4010,3.4125,3.4005,3.4105,219
2007-06-15,23:05:00,3.4095,3.4095,3.4005,3.4015,55
2007-06-15,23:10:00,3.4030,3.4050,3.4015,3.4030,27
2007-06-15,23:15:00,3.4050,3.4100,3.4050,3.4060,37
2007-06-15,23:20:00,3.4050,3.4050,3.4000,3.4000,16
2007-06-15,23:25:00,3.4000,3.4020,3.3985,3.4020,7
2007-06-15,23:30:00,3.4030,3.4085,3.4030,3.4060,56
2007-06-15,23:35:00,3.4075,3.4140,3.4065,3.4140,62
2007-06-15,23:40:00,3.4135,3.4135,3.4090,3.4100,27
2007-06-15,23:45:00,3.4120,3.4135,3.4080,3.4125,90
2007-06-15,23:50:00,3.4120,3.4180,3.4100,3.4165,117
2007-06-15,23:55:00,3.4170,3.4200,3.4130,3.4200,134
2007-06-16,00:00:00,3.4200,3.4270,3.4200,3.4230,192
2007-06-16,00:05:00,3.4240,3.4240,3.4165,3.4195,47
2007-06-16,00:10:00,3.4170,3.4190,3.4170,3.4190,9
2007-06-16,00:15:00,3.4195,3.4200,3.4170,3.4200,23
2007-06-16,00:20:00,3.4200,3.4280,3.4200,3.4235,87
2007-06-16,00:25:00,3.4220,3.4270,3.4210,3.4235,50
2007-06-16,00:30:00,3.4240,3.4275,3.4225,3.4245,34
2007-06-16,00:35:00,3.4235,3.4280,3.4225,3.4255,42
2007-06-16,00:40:00,3.4250,3.4280,3.4230,3.4270,45
2007-06-16,00:45:00,3.4270,3.4280,3.4220,3.4280,60
2007-06-16,00:50:00,3.4265,3.4315,3.4265,3.4275,122
2007-06-16,00:55:00,3.4270,3.4270,3.4215,3.4215,67
2007-06-16,01:00:00,3.4220,3.4220,3.4180,3.4195,94
2007-06-16,01:05:00,3.4185,3.4230,3.4185,3.4220,16
2007-06-16,01:10:00,3.4235,3.4235,3.4230,3.4230,11
2007-06-16,01:15:00,3.4220,3.4220,3.4215,3.4215,2
2007-06-16,01:20:00,3.4215,3.4215,3.4165,3.4170,28
2007-06-16,01:25:00,3.4175,3.4175,3.4160,3.4160,7
2007-06-16,01:30:00,3.4160,3.4170,3.4160,3.4170,5
2007-06-16,01:35:00,3.4170,3.4220,3.4165,3.4170,8
2007-06-16,01:40:00,3.4165,3.4190,3.4160,3.4170,15
2007-06-16,01:45:00,3.4175,3.4180,3.4170,3.4180,14
2007-06-16,01:50:00,3.4180,3.4180,3.4175,3.4175,2
2007-06-16,01:55:00,3.4165,3.4185,3.4165,3.4165,3
2007-06-16,02:00:00,3.4160,3.4175,3.4160,3.4160,4
2007-06-16,02:05:00,3.4160,3.4165,3.4160,3.4165,9
2007-06-16,02:10:00,3.4160,3.4180,3.4160,3.4180,3
2007-06-16,02:15:00,3.4160,3.4200,3.4160,3.4200,7
2007-06-16,02:20:00,3.4200,3.4220,3.4200,3.4200,9
2007-06-16,02:25:00,3.4215,3.4220,3.4215,3.4215,7
2007-06-16,02:35:00,3.4215,3.4215,3.4215,3.4215,3
2007-06-16,02:40:00,3.4215,3.4215,3.4215,3.4215,1
2007-06-16,02:45:00,3.4215,3.4215,3.4195,3.4195,4
2007-06-16,02:50:00,3.4185,3.4185,3.4185,3.4185,1
2007-06-16,02:55:00,3.4170,3.4170,3.4170,3.4170,1
2007-06-16,03:00:00,3.4170,3.4215,3.4170,3.4215,4
2007-06-16,03:10:00,3.4215,3.4215,3.4200,3.4200,4
2007-06-16,03:25:00,3.4185,3.4185,3.4185,3.4185,2
2007-06-16,03:45:00,3.4195,3.4195,3.4190,3.4190,7
2007-06-16,03:50:00,3.4220,3.4225,3.4215,3.4215,5
2007-06-16,03:55:00,3.4220,3.4220,3.4215,3.4215,9
2007-06-16,04:00:00,3.4200,3.4200,3.4190,3.4190,6
2007-06-16,04:05:00,3.4190,3.4190,3.4150,3.4150,23
2007-06-16,04:10:00,3.4125,3.4125,3.4120,3.4120,5
2007-06-16,04:40:00,3.4110,3.4110,3.4110,3.4110,1
2007-06-18,06:15:00,3.4110,3.4150,3.4110,3.4150,4
2007-06-18,06:50:00,3.4110,3.4110,3.4110,3.4110,1
2007-06-18,06:55:00,3.4110,3.4110,3.4110,3.4110,2
2007-06-18,07:15:00,3.4150,3.4150,3.4150,3.4150,3
2007-06-18,07:20:00,3.4150,3.4150,3.4150,3.4150,1
2007-06-18,07:55:00,3.4180,3.4180,3.4180,3.4180,2
2007-06-18,08:00:00,3.4200,3.4200,3.4200,3.4200,2
2007-06-18,08:05:00,3.4205,3.4205,3.4205,3.4205,1
2007-06-18,08:10:00,3.4220,3.4295,3.4220,3.4295,11
2007-06-18,08:25:00,3.4295,3.4295,3.4295,3.4295,5
2007-06-18,08:30:00,3.4270,3.4270,3.4270,3.4270,1
2007-06-18,08:40:00,3.4195,3.4195,3.4195,3.4195,1
2007-06-18,08:45:00,3.4195,3.4195,3.4190,3.4190,3
2007-06-18,08:55:00,3.4150,3.4150,3.4150,3.4150,6
2007-06-18,09:05:00,3.4195,3.4240,3.4195,3.4240,7
2007-06-18,09:15:00,3.4080,3.4080,3.4080,3.4080,2
2007-06-18,11:00:00,3.4220,3.4225,3.4220,3.4225,2
2007-06-18,11:20:00,3.4105,3.4140,3.4105,3.4140,15
2007-06-18,12:30:00,3.4205,3.4225,3.4205,3.4225,8
2007-06-18,12:35:00,3.4215,3.4220,3.4210,3.4210,5
2007-06-18,12:40:00,3.4225,3.4250,3.4225,3.4250,10
2007-06-18,12:45:00,3.4250,3.4255,3.4240,3.4255,7
2007-06-18,12:50:00,3.4245,3.4245,3.4245,3.4245,1
2007-06-18,12:55:00,3.4205,3.4220,3.4205,3.4220,2
2007-06-18,13:00:00,3.4240,3.4240,3.4240,3.4240,1
2007-06-18,13:05:00,3.4250,3.4255,3.4250,3.4255,11
2007-06-18,13:10:00,3.4255,3.4300,3.4250,3.4300,29
2007-06-18,13:15:00,3.4300,3.4395,3.4300,3.4340,30
2007-06-18,13:20:00,3.4340,3.4340,3.4270,3.4270,10
2007-06-18,13:25:00,3.4270,3.4300,3.4270,3.4300,8
2007-06-18,13:30:00,3.4300,3.4305,3.4285,3.4300,8
2007-06-18,13:35:00,3.4310,3.4315,3.4290,3.4300,17
2007-06-18,13:40:00,3.4325,3.4325,3.4325,3.4325,2
2007-06-18,13:45:00,3.4300,3.4300,3.4300,3.4300,2
2007-06-18,13:50:00,3.4300,3.4300,3.4300,3.4300,1
2007-06-18,13:55:00,3.4285,3.4285,3.4285,3.4285,1
2007-06-18,14:00:00,3.4280,3.4305,3.4280,3.4305,2
2007-06-18,14:05:00,3.4270,3.4280,3.4270,3.4280,11
2007-06-18,14:10:00,3.4300,3.4300,3.4300,3.4300,3
2007-06-18,14:15:00,3.4320,3.4325,3.4320,3.4325,4
2007-06-18,14:30:00,3.4305,3.4305,3.4300,3.4300,11
2007-06-18,14:35:00,3.4330,3.4350,3.4330,3.4350,10
2007-06-18,14:40:00,3.4360,3.4360,3.4345,3.4350,10
2007-06-18,14:45:00,3.4365,3.4365,3.4345,3.4350,10
2007-06-18,14:50:00,3.4365,3.4375,3.4345,3.4375,5
2007-06-18,14:55:00,3.4375,3.4400,3.4350,3.4400,6
2007-06-18,15:00:00,3.4400,3.4420,3.4400,3.4410,22
2007-06-18,15:05:00,3.4410,3.4460,3.4400,3.4420,13
2007-06-18,15:10:00,3.4455,3.4500,3.4455,3.4490,20
2007-06-18,15:15:00,3.4515,3.4640,3.4515,3.4585,40
2007-06-18,15:20:00,3.4580,3.4655,3.4575,3.4590,31
2007-06-18,15:25:00,3.4625,3.4655,3.4590,3.4590,21
2007-06-18,15:30:00,3.4590,3.4600,3.4580,3.4600,5
2007-06-18,15:35:00,3.4595,3.4600,3.4525,3.4525,26
2007-06-18,15:40:00,3.4535,3.4535,3.4535,3.4535,1
2007-06-18,15:45:00,3.4570,3.4570,3.4570,3.4570,1
2007-06-18,15:50:00,3.4550,3.4550,3.4550,3.4550,1
2007-06-18,16:00:00,3.4590,3.4625,3.4590,3.4590,17
2007-06-18,16:05:00,3.4650,3.4730,3.4650,3.4715,41
2007-06-18,16:10:00,3.4700,3.4700,3.4655,3.4655,19
2007-06-18,16:15:00,3.4680,3.4680,3.4610,3.4610,12
2007-06-18,16:20:00,3.4625,3.4640,3.4625,3.4640,5
2007-06-18,16:25:00,3.4625,3.4625,3.4620,3.4620,3
2007-06-18,16:30:00,3.4610,3.4610,3.4585,3.4585,9
2007-06-18,16:35:00,3.4585,3.4590,3.4565,3.4590,9
2007-06-18,16:40:00,3.4600,3.4600,3.4565,3.4565,3
2007-06-18,16:45:00,3.4560,3.4560,3.4555,3.4555,2
2007-06-18,16:50:00,3.4555,3.4555,3.4555,3.4555,1
2007-06-18,16:55:00,3.4565,3.4565,3.4535,3.4545,17
2007-06-18,17:00:00,3.4545,3.4545,3.4525,3.4525,16
2007-06-18,17:05:00,3.4540,3.4560,3.4540,3.4560,6
2007-06-18,17:10:00,3.4565,3.4565,3.4550,3.4550,16
2007-06-18,17:15:00,3.4540,3.4550,3.4540,3.4540,4
2007-06-18,17:20:00,3.4570,3.4570,3.4540,3.4550,11
2007-06-18,17:25:00,3.4550,3.4550,3.4550,3.4550,3
2007-06-18,17:35:00,3.4580,3.4600,3.4580,3.4585,5
2007-06-18,17:40:00,3.4550,3.4550,3.4550,3.4550,1
2007-06-18,17:45:00,3.4575,3.4580,3.4470,3.4475,47
2007-06-18,17:50:00,3.4500,3.4510,3.4450,3.4510,40
2007-06-18,17:55:00,3.4510,3.4510,3.4510,3.4510,1
2007-06-18,18:00:00,3.4505,3.4505,3.4490,3.4490,9
2007-06-18,18:05:00,3.4485,3.4515,3.4475,3.4475,8
2007-06-18,18:10:00,3.4525,3.4525,3.4525,3.4525,1
2007-06-18,18:15:00,3.4540,3.4540,3.4515,3.4520,11
2007-06-18,18:20:00,3.4510,3.4510,3.4510,3.4510,1
2007-06-18,18:25:00,3.4520,3.4540,3.4500,3.4500,15
2007-06-18,18:30:00,3.4555,3.4560,3.4555,3.4560,10
2007-06-18,18:35:00,3.4570,3.4580,3.4570,3.4580,3
2007-06-18,18:40:00,3.4565,3.4565,3.4565,3.4565,1
2007-06-18,19:00:00,3.4505,3.4535,3.4505,3.4535,10
2007-06-18,19:05:00,3.4560,3.4560,3.4560,3.4560,1
2007-06-18,19:20:00,3.4560,3.4560,3.4560,3.4560,1
2007-06-18,19:25:00,3.4560,3.4585,3.4560,3.4585,7
2007-06-18,19:30:00,3.4590,3.4615,3.4565,3.4615,28
2007-06-18,19:35:00,3.4600,3.4600,3.4530,3.4540,18
2007-06-18,19:40:00,3.4535,3.4550,3.4460,3.4495,37
2007-06-18,19:45:00,3.4490,3.4510,3.4490,3.4510,6
2007-06-18,19:50:00,3.4515,3.4515,3.4480,3.4490,6
2007-06-18,19:55:00,3.4525,3.4525,3.4490,3.4490,5
2007-06-18,20:00:00,3.4510,3.4515,3.4480,3.4480,13
2007-06-18,20:05:00,3.4510,3.4525,3.4500,3.4505,32
2007-06-18,20:10:00,3.4510,3.4605,3.4500,3.4535,120
2007-06-18,20:15:00,3.4535,3.4560,3.4500,3.4550,59
2007-06-18,20:20:00,3.4555,3.4705,3.4520,3.4695,116
2007-06-18,20:25:00,3.4685,3.4695,3.4630,3.4650,134
2007-06-18,20:30:00,3.4655,3.4715,3.4650,3.4715,85
2007-06-18,20:35:00,3.4715,3.4725,3.4635,3.4655,97
2007-06-18,20:40:00,3.4650,3.4675,3.4620,3.4675,30
2007-06-18,20:45:00,3.4680,3.4690,3.4600,3.4620,93
2007-06-18,20:50:00,3.4615,3.4665,3.4600,3.4660,77
2007-06-18,20:55:00,3.4650,3.4655,3.4590,3.4600,52
2007-06-18,21:00:00,3.4600,3.4605,3.4560,3.4580,49
2007-06-18,21:05:00,3.4575,3.4615,3.4575,3.4590,16
2007-06-18,21:10:00,3.4600,3.4605,3.4595,3.4595,22
2007-06-18,21:15:00,3.4595,3.4635,3.4575,3.4620,42
2007-06-18,21:20:00,3.4625,3.4680,3.4605,3.4670,53
2007-06-18,21:25:00,3.4660,3.4720,3.4660,3.4715,121
2007-06-18,21:30:00,3.4715,3.4805,3.4715,3.4770,199
2007-06-18,21:35:00,3.4765,3.4875,3.4765,3.4845,238
2007-06-18,21:40:00,3.4840,3.5200,3.4840,3.5005,751
2007-06-18,21:45:00,3.5005,3.5020,3.4965,3.5020,252
2007-06-18,21:50:00,3.5020,3.5035,3.5005,3.5035,123
2007-06-18,21:55:00,3.5035,3.5100,3.5015,3.5015,154
2007-06-18,22:00:00,3.5025,3.5040,3.4985,3.5010,71
2007-06-18,22:05:00,3.5015,3.5015,3.4910,3.4945,86
2007-06-18,22:10:00,3.4950,3.4955,3.4905,3.4935,79
2007-06-18,22:15:00,3.4925,3.4925,3.4860,3.4880,132
2007-06-18,22:20:00,3.4875,3.4875,3.4825,3.4825,123
2007-06-18,22:25:00,3.4840,3.4885,3.4815,3.4870,67
2007-06-18,22:30:00,3.4870,3.4880,3.4805,3.4840,42
2007-06-18,22:35:00,3.4840,3.4845,3.4795,3.4805,29
2007-06-18,22:40:00,3.4810,3.4835,3.4760,3.4760,48
2007-06-18,22:45:00,3.4775,3.4795,3.4685,3.4710,79
2007-06-18,22:50:00,3.4750,3.4785,3.4740,3.4750,47
2007-06-18,22:55:00,3.4750,3.4820,3.4750,3.4760,52
2007-06-18,23:00:00,3.4760,3.4780,3.4690,3.4700,102
2007-06-18,23:05:00,3.4695,3.4765,3.4690,3.4750,121
2007-06-18,23:10:00,3.4750,3.4750,3.4615,3.4650,86
2007-06-18,23:15:00,3.4640,3.4685,3.4600,3.4610,134
2007-06-18,23:20:00,3.4620,3.4630,3.4550,3.4600,135
2007-06-18,23:25:00,3.4600,3.4620,3.4550,3.4570,80
2007-06-18,23:30:00,3.4570,3.4615,3.4565,3.4600,56
2007-06-18,23:35:00,3.4600,3.4600,3.4555,3.4565,64
2007-06-18,23:40:00,3.4560,3.4560,3.4485,3.4525,107
2007-06-18,23:45:00,3.4530,3.4540,3.4450,3.4460,96
2007-06-18,23:50:00,3.4450,3.4450,3.4340,3.4345,153
2007-06-18,23:55:00,3.4360,3.4360,3.4215,3.4265,185
2007-06-19,00:00:00,3.4270,3.4300,3.4155,3.4235,193
2007-06-19,00:05:00,3.4240,3.4280,3.4210,3.4275,87
2007-06-19,00:10:00,3.4275,3.4275,3.4230,3.4230,31
2007-06-19,00:15:00,3.4235,3.4250,3.4000,3.4030,187
2007-06-19,00:20:00,3.4035,3.4125,3.4015,3.4100,89
2007-06-19,00:25:00,3.4115,3.4120,3.4080,3.4080,54
2007-06-19,00:30:00,3.4090,3.4090,3.4000,3.4050,282
2007-06-19,00:35:00,3.4050,3.4070,3.4025,3.4050,61
2007-06-19,00:40:00,3.4070,3.4150,3.4070,3.4120,117
2007-06-19,00:45:00,3.4120,3.4170,3.4110,3.4170,45
2007-06-19,00:50:00,3.4175,3.4230,3.4175,3.4200,101
2007-06-19,00:55:00,3.4150,3.4205,3.4150,3.4180,66
2007-06-19,01:00:00,3.4180,3.4190,3.4150,3.4150,59
2007-06-19,01:05:00,3.4160,3.4190,3.4155,3.4185,20
2007-06-19,01:10:00,3.4175,3.4175,3.4165,3.4165,9
2007-06-19,01:15:00,3.4170,3.4170,3.4155,3.4160,9
2007-06-19,01:25:00,3.4195,3.4200,3.4180,3.4180,6
2007-06-19,01:30:00,3.4215,3.4220,3.4180,3.4180,28
2007-06-19,01:35:00,3.4200,3.4225,3.4200,3.4225,2
2007-06-19,01:40:00,3.4210,3.4215,3.4195,3.4215,16
2007-06-19,01:45:00,3.4200,3.4200,3.4175,3.4175,30
2007-06-19,01:50:00,3.4175,3.4175,3.4175,3.4175,2
2007-06-19,01:55:00,3.4175,3.4185,3.4175,3.4185,4
2007-06-19,02:00:00,3.4175,3.4175,3.4175,3.4175,1
2007-06-19,02:05:00,3.4220,3.4225,3.4205,3.4220,7
2007-06-19,02:10:00,3.4235,3.4235,3.4235,3.4235,2
2007-06-19,02:30:00,3.4190,3.4200,3.4190,3.4200,2
2007-06-19,02:35:00,3.4190,3.4190,3.4185,3.4185,2
2007-06-19,02:45:00,3.4210,3.4215,3.4210,3.4215,2
2007-06-19,02:50:00,3.4200,3.4200,3.4190,3.4190,2
2007-06-19,02:55:00,3.4205,3.4205,3.4190,3.4190,4
2007-06-19,03:00:00,3.4205,3.4205,3.4205,3.4205,3
2007-06-19,03:15:00,3.4205,3.4205,3.4200,3.4200,20
2007-06-19,03:20:00,3.4230,3.4230,3.4230,3.4230,2
2007-06-19,03:35:00,3.4230,3.4230,3.4200,3.4200,3
2007-06-19,03:40:00,3.4190,3.4190,3.4190,3.4190,3
2007-06-19,03:45:00,3.4175,3.4175,3.4155,3.4155,2
2007-06-19,03:55:00,3.4200,3.4200,3.4200,3.4200,3
2007-06-19,04:00:00,3.4165,3.4200,3.4165,3.4200,4
2007-06-19,04:15:00,3.4200,3.4200,3.4200,3.4200,1
2007-06-19,04:20:00,3.4165,3.4165,3.4160,3.4160,2
2007-06-19,04:40:00,3.4170,3.4170,3.4170,3.4170,1
2007-06-19,04:45:00,3.4160,3.4160,3.4160,3.4160,3
2007-06-19,06:00:00,3.4100,3.4185,3.4100,3.4185,5
2007-06-19,06:35:00,3.4140,3.4140,3.4140,3.4140,2
2007-06-19,06:50:00,3.4170,3.4170,3.4170,3.4170,1
2007-06-19,06:55:00,3.4140,3.4140,3.4125,3.4125,4
2007-06-19,07:20:00,3.4060,3.4060,3.4030,3.4030,6
2007-06-19,07:40:00,3.3975,3.4000,3.3945,3.4000,7
2007-06-19,07:55:00,3.3995,3.3995,3.3995,3.3995,1
2007-06-19,08:10:00,3.4005,3.4005,3.4005,3.4005,6
2007-06-19,08:15:00,3.4010,3.4090,3.4010,3.4090,2
2007-06-19,08:20:00,3.4075,3.4075,3.4075,3.4075,1
2007-06-19,08:30:00,3.4095,3.4095,3.4095,3.4095,6
2007-06-19,08:35:00,3.4110,3.4110,3.4110,3.4110,2
2007-06-19,09:05:00,3.4050,3.4050,3.4050,3.4050,1
2007-06-19,09:15:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-19,09:25:00,3.3990,3.3990,3.3990,3.3990,1
2007-06-19,09:45:00,3.4000,3.4000,3.3945,3.3945,6
2007-06-19,09:55:00,3.3965,3.3965,3.3965,3.3965,1
2007-06-19,10:25:00,3.4000,3.4000,3.4000,3.4000,10
2007-06-19,10:35:00,3.4025,3.4025,3.4025,3.4025,1
2007-06-19,10:40:00,3.4030,3.4030,3.4025,3.4025,5
2007-06-19,10:55:00,3.4050,3.4050,3.4000,3.4000,2
2007-06-19,12:30:00,3.4095,3.4095,3.4085,3.4085,7
2007-06-19,12:35:00,3.4085,3.4085,3.4085,3.4085,7
2007-06-19,12:40:00,3.4100,3.4100,3.4100,3.4100,1
2007-06-19,12:45:00,3.4070,3.4070,3.4050,3.4050,6
2007-06-19,12:50:00,3.4050,3.4050,3.4045,3.4050,8
2007-06-19,13:00:00,3.4050,3.4050,3.4050,3.4050,1
2007-06-19,13:05:00,3.4005,3.4005,3.3945,3.3950,18
2007-06-19,13:10:00,3.3945,3.3950,3.3925,3.3935,12
2007-06-19,13:15:00,3.3910,3.3945,3.3900,3.3945,24
2007-06-19,13:20:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-19,13:25:00,3.3970,3.3970,3.3970,3.3970,1
2007-06-19,13:30:00,3.3980,3.3980,3.3980,3.3980,1
2007-06-19,13:40:00,3.3970,3.3970,3.3970,3.3970,1
2007-06-19,13:45:00,3.3990,3.3990,3.3960,3.3960,9
2007-06-19,13:50:00,3.3950,3.3955,3.3950,3.3955,2
2007-06-19,13:55:00,3.3955,3.3955,3.3925,3.3925,6
2007-06-19,14:00:00,3.3920,3.3920,3.3920,3.3920,1
2007-06-19,14:05:00,3.3940,3.3940,3.3940,3.3940,1
2007-06-19,14:10:00,3.3975,3.3975,3.3975,3.3975,1
2007-06-19,14:15:00,3.3980,3.3980,3.3980,3.3980,1
2007-06-19,14:20:00,3.3965,3.3965,3.3965,3.3965,1
2007-06-19,14:25:00,3.3985,3.3990,3.3985,3.3990,3
2007-06-19,14:30:00,3.4020,3.4080,3.4020,3.4060,6
2007-06-19,14:35:00,3.4095,3.4100,3.4075,3.4075,10
2007-06-19,14:40:00,3.4080,3.4105,3.4075,3.4080,16
2007-06-19,14:45:00,3.4050,3.4050,3.4050,3.4050,4
2007-06-19,14:50:00,3.4040,3.4040,3.4000,3.4000,7
2007-06-19,14:55:00,3.4000,3.4050,3.4000,3.4050,6
2007-06-19,15:00:00,3.4000,3.4030,3.4000,3.4030,6
2007-06-19,15:05:00,3.4035,3.4100,3.4025,3.4100,23
2007-06-19,15:15:00,3.4100,3.4100,3.4090,3.4090,5
2007-06-19,15:20:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-19,15:30:00,3.3970,3.3970,3.3970,3.3970,6
2007-06-19,15:35:00,3.3965,3.3965,3.3875,3.3900,51
2007-06-19,15:40:00,3.3900,3.3915,3.3870,3.3870,26
2007-06-19,15:45:00,3.3875,3.3875,3.3800,3.3800,34
2007-06-19,15:50:00,3.3890,3.3940,3.3890,3.3925,10
2007-06-19,15:55:00,3.3930,3.3930,3.3930,3.3930,1
2007-06-19,16:00:00,3.3955,3.3990,3.3955,3.3990,4
2007-06-19,16:05:00,3.3980,3.3980,3.3960,3.3960,2
2007-06-19,16:15:00,3.3995,3.3995,3.3995,3.3995,1
2007-06-19,16:20:00,3.4000,3.4035,3.4000,3.4035,8
2007-06-19,16:25:00,3.4030,3.4030,3.4030,3.4030,1
2007-06-19,17:00:00,3.3985,3.3990,3.3985,3.3990,2
2007-06-19,17:15:00,3.3930,3.3930,3.3905,3.3905,18
2007-06-19,17:20:00,3.3900,3.3900,3.3900,3.3900,4
2007-06-19,17:25:00,3.3915,3.3915,3.3915,3.3915,2
2007-06-19,17:30:00,3.3960,3.3960,3.3935,3.3935,3
2007-06-19,17:35:00,3.3940,3.3940,3.3935,3.3940,6
2007-06-19,17:40:00,3.3960,3.3960,3.3955,3.3955,2
2007-06-19,17:45:00,3.3955,3.3955,3.3945,3.3945,2
2007-06-19,17:50:00,3.3915,3.3915,3.3870,3.3870,11
2007-06-19,17:55:00,3.3870,3.3870,3.3780,3.3835,63
2007-06-19,18:00:00,3.3860,3.3880,3.3860,3.3865,6
2007-06-19,18:05:00,3.3880,3.3885,3.3845,3.3845,10
2007-06-19,18:10:00,3.3885,3.3885,3.3860,3.3880,5
2007-06-19,18:15:00,3.3880,3.3880,3.3875,3.3875,4
2007-06-19,18:20:00,3.3880,3.3900,3.3880,3.3900,5
2007-06-19,18:25:00,3.3910,3.3910,3.3895,3.3910,8
2007-06-19,18:30:00,3.3905,3.3905,3.3905,3.3905,1
2007-06-19,18:35:00,3.3910,3.3910,3.3910,3.3910,1
2007-06-19,18:45:00,3.3900,3.3920,3.3900,3.3900,7
2007-06-19,18:50:00,3.3935,3.3935,3.3935,3.3935,2
2007-06-19,18:55:00,3.3905,3.3905,3.3885,3.3885,10
2007-06-19,19:00:00,3.3965,3.3980,3.3960,3.3960,10
2007-06-19,19:10:00,3.3900,3.3900,3.3820,3.3820,23
2007-06-19,19:15:00,3.3830,3.3855,3.3780,3.3855,35
2007-06-19,19:20:00,3.3850,3.3860,3.3850,3.3860,5
2007-06-19,19:25:00,3.3870,3.3870,3.3860,3.3860,23
2007-06-19,19:30:00,3.3885,3.3890,3.3840,3.3840,15
2007-06-19,19:35:00,3.3800,3.3880,3.3795,3.3800,20
2007-06-19,19:40:00,3.3820,3.3820,3.3760,3.3820,22
2007-06-19,19:45:00,3.3845,3.3845,3.3805,3.3805,4
2007-06-19,19:50:00,3.3815,3.3875,3.3815,3.3875,5
2007-06-19,19:55:00,3.3870,3.3875,3.3860,3.3860,15
2007-06-19,20:00:00,3.3845,3.3845,3.3800,3.3815,38
2007-06-19,20:05:00,3.3825,3.3825,3.3715,3.3725,43
2007-06-19,20:10:00,3.3710,3.3725,3.3600,3.3725,288
2007-06-19,20:15:00,3.3725,3.3780,3.3710,3.3780,54
2007-06-19,20:20:00,3.3765,3.3835,3.3765,3.3800,24
2007-06-19,20:25:00,3.3805,3.3835,3.3800,3.3835,45
2007-06-19,20:30:00,3.3830,3.3885,3.3800,3.3860,83
2007-06-19,20:35:00,3.3845,3.3855,3.3815,3.3855,41
2007-06-19,20:40:00,3.3870,3.3870,3.3840,3.3840,11
2007-06-19,20:45:00,3.3850,3.3860,3.3790,3.3840,46
2007-06-19,20:50:00,3.3835,3.3850,3.3835,3.3840,9
2007-06-19,20:55:00,3.3825,3.3845,3.3805,3.3805,22
2007-06-19,21:00:00,3.3810,3.3825,3.3765,3.3785,34
2007-06-19,21:05:00,3.3785,3.3785,3.3680,3.3690,72
2007-06-19,21:10:00,3.3695,3.3760,3.3685,3.3700,65
2007-06-19,21:15:00,3.3720,3.3735,3.3620,3.3620,91
2007-06-19,21:20:00,3.3615,3.3680,3.3605,3.3680,125
2007-06-19,21:25:00,3.3685,3.3750,3.3680,3.3730,112
2007-06-19,21:30:00,3.3750,3.3775,3.3720,3.3770,50
2007-06-19,21:35:00,3.3745,3.3840,3.3725,3.3825,96
2007-06-19,21:40:00,3.3815,3.3815,3.3770,3.3770,36
2007-06-19,21:45:00,3.3775,3.3805,3.3765,3.3785,41
2007-06-19,21:50:00,3.3795,3.3890,3.3795,3.3880,103
2007-06-19,21:55:00,3.3880,3.3940,3.3860,3.3860,86
2007-06-19,22:00:00,3.3865,3.3870,3.3815,3.3845,31
2007-06-19,22:05:00,3.3830,3.3850,3.3805,3.3835,35
2007-06-19,22:10:00,3.3830,3.3855,3.3805,3.3830,26
2007-06-19,22:15:00,3.3815,3.3815,3.3755,3.3765,62
2007-06-19,22:20:00,3.3780,3.3845,3.3775,3.3810,34
2007-06-19,22:25:00,3.3815,3.3825,3.3750,3.3775,59
2007-06-19,22:30:00,3.3780,3.3890,3.3780,3.3850,75
2007-06-19,22:35:00,3.3850,3.3970,3.3845,3.3930,117
2007-06-19,22:40:00,3.3945,3.3975,3.3940,3.3970,82
2007-06-19,22:45:00,3.3970,3.3970,3.3900,3.3940,57
2007-06-19,22:50:00,3.3930,3.3945,3.3930,3.3935,11
2007-06-19,22:55:00,3.3940,3.3990,3.3940,3.3970,113
2007-06-19,23:00:00,3.3970,3.3975,3.3920,3.3970,83
2007-06-19,23:05:00,3.3960,3.4050,3.3950,3.3975,121
2007-06-19,23:10:00,3.3990,3.3990,3.3940,3.3960,44
2007-06-19,23:15:00,3.3950,3.3950,3.3920,3.3950,33
2007-06-19,23:20:00,3.3950,3.3980,3.3940,3.3955,64
2007-06-19,23:25:00,3.3935,3.3935,3.3825,3.3850,65
2007-06-19,23:30:00,3.3840,3.3875,3.3760,3.3770,94
2007-06-19,23:35:00,3.3780,3.3875,3.3770,3.3850,56
2007-06-19,23:40:00,3.3860,3.3860,3.3730,3.3750,110
2007-06-19,23:45:00,3.3750,3.3785,3.3730,3.3750,83
2007-06-19,23:50:00,3.3730,3.3790,3.3725,3.3765,50
2007-06-19,23:55:00,3.3770,3.3795,3.3755,3.3760,59
2007-06-20,00:00:00,3.3750,3.3790,3.3730,3.3785,81
2007-06-20,00:05:00,3.3790,3.3855,3.3770,3.3840,76
2007-06-20,00:10:00,3.3840,3.3905,3.3830,3.3880,99
2007-06-20,00:15:00,3.3895,3.3900,3.3780,3.3800,64
2007-06-20,00:20:00,3.3810,3.3860,3.3805,3.3850,30
2007-06-20,00:25:00,3.3860,3.3865,3.3835,3.3860,35
2007-06-20,00:30:00,3.3850,3.3855,3.3805,3.3810,31
2007-06-20,00:35:00,3.3820,3.3835,3.3790,3.3835,41
2007-06-20,00:40:00,3.3845,3.3875,3.3840,3.3850,36
2007-06-20,00:45:00,3.3850,3.3880,3.3840,3.3870,42
2007-06-20,00:50:00,3.3865,3.3955,3.3860,3.3935,60
2007-06-20,00:55:00,3.3940,3.3965,3.3900,3.3950,127
2007-06-20,01:00:00,3.3960,3.3960,3.3930,3.3930,28
2007-06-20,01:05:00,3.3920,3.3920,3.3890,3.3895,5
2007-06-20,01:10:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-20,01:15:00,3.3910,3.3935,3.3910,3.3935,13
2007-06-20,01:20:00,3.3925,3.3940,3.3925,3.3940,4
2007-06-20,01:25:00,3.3945,3.3950,3.3920,3.3950,8
2007-06-20,01:30:00,3.3945,3.3950,3.3945,3.3950,2
2007-06-20,01:35:00,3.3940,3.3940,3.3940,3.3940,1
2007-06-20,01:40:00,3.3945,3.3950,3.3940,3.3940,6
2007-06-20,01:45:00,3.3935,3.3935,3.3935,3.3935,4
2007-06-20,01:50:00,3.3950,3.3950,3.3935,3.3935,3
2007-06-20,01:55:00,3.3945,3.3965,3.3945,3.3965,7
2007-06-20,02:00:00,3.4000,3.4045,3.3935,3.4045,11
2007-06-20,02:05:00,3.3945,3.3945,3.3945,3.3945,1
2007-06-20,02:20:00,3.3995,3.3995,3.3995,3.3995,8
2007-06-20,02:25:00,3.4000,3.4000,3.4000,3.4000,4
2007-06-20,02:40:00,3.3970,3.3970,3.3960,3.3960,2
2007-06-20,02:45:00,3.3995,3.4000,3.3990,3.3990,11
2007-06-20,02:50:00,3.3990,3.3990,3.3990,3.3990,2
2007-06-20,02:55:00,3.3990,3.3990,3.3990,3.3990,1
2007-06-20,03:15:00,3.4015,3.4015,3.4015,3.4015,1
2007-06-20,03:25:00,3.4010,3.4010,3.4010,3.4010,1
2007-06-20,03:30:00,3.4010,3.4010,3.4005,3.4005,3
2007-06-20,03:40:00,3.4025,3.4025,3.4025,3.4025,1
2007-06-20,03:45:00,3.4040,3.4140,3.4040,3.4140,19
2007-06-20,03:50:00,3.4085,3.4090,3.4085,3.4085,36
2007-06-20,03:55:00,3.4085,3.4100,3.4085,3.4100,6
2007-06-20,04:05:00,3.4110,3.4120,3.4110,3.4110,5
2007-06-20,04:10:00,3.4115,3.4115,3.4115,3.4115,1
2007-06-20,04:15:00,3.4100,3.4100,3.4100,3.4100,2
2007-06-20,04:30:00,3.4085,3.4085,3.4055,3.4055,4
2007-06-20,04:35:00,3.4060,3.4060,3.4050,3.4050,11
2007-06-20,04:45:00,3.4050,3.4050,3.4020,3.4020,2
2007-06-20,06:00:00,3.4015,3.4015,3.4015,3.4015,2
2007-06-20,06:35:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-20,06:45:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-20,07:20:00,3.3990,3.3990,3.3990,3.3990,1
2007-06-20,07:25:00,3.3975,3.3975,3.3950,3.3950,2
2007-06-20,08:40:00,3.3915,3.3915,3.3885,3.3885,4
2007-06-20,08:45:00,3.3875,3.3875,3.3820,3.3820,4
2007-06-20,09:00:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-20,09:15:00,3.3950,3.3950,3.3950,3.3950,1
2007-06-20,09:20:00,3.3950,3.3955,3.3945,3.3945,7
2007-06-20,09:30:00,3.3960,3.3985,3.3960,3.3985,7
2007-06-20,09:35:00,3.4020,3.4050,3.3970,3.4050,6
2007-06-20,09:50:00,3.4050,3.4050,3.4050,3.4050,1
2007-06-20,09:55:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-20,10:00:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-20,10:40:00,3.4095,3.4095,3.4095,3.4095,1
2007-06-20,12:45:00,3.4020,3.4030,3.4020,3.4030,4
2007-06-20,13:25:00,3.4040,3.4070,3.4040,3.4070,4
2007-06-20,13:30:00,3.4100,3.4110,3.4085,3.4085,7
2007-06-20,13:35:00,3.4100,3.4140,3.4100,3.4140,23
2007-06-20,13:40:00,3.4145,3.4170,3.4130,3.4130,38
2007-06-20,13:45:00,3.4145,3.4160,3.4145,3.4150,10
2007-06-20,13:50:00,3.4150,3.4150,3.4150,3.4150,2
2007-06-20,13:55:00,3.4120,3.4150,3.4100,3.4100,29
2007-06-20,14:00:00,3.4110,3.4120,3.4075,3.4080,8
2007-06-20,14:15:00,3.4080,3.4080,3.4050,3.4050,13
2007-06-20,14:20:00,3.4035,3.4035,3.4025,3.4035,20
2007-06-20,14:25:00,3.4005,3.4005,3.4000,3.4000,5
2007-06-20,14:30:00,3.4005,3.4010,3.4000,3.4010,5
2007-06-20,14:35:00,3.4075,3.4075,3.4075,3.4075,1
2007-06-20,14:50:00,3.4100,3.4100,3.4075,3.4100,22
2007-06-20,14:55:00,3.4100,3.4100,3.4100,3.4100,20
2007-06-20,15:00:00,3.4120,3.4120,3.4120,3.4120,2
2007-06-20,15:05:00,3.4160,3.4170,3.4150,3.4155,12
2007-06-20,15:10:00,3.4155,3.4170,3.4150,3.4155,16
2007-06-20,15:15:00,3.4155,3.4155,3.4130,3.4130,3
2007-06-20,15:20:00,3.4105,3.4105,3.4100,3.4100,4
2007-06-20,15:25:00,3.4100,3.4120,3.4100,3.4120,4
2007-06-20,15:55:00,3.4145,3.4150,3.4145,3.4150,2
2007-06-20,16:00:00,3.4190,3.4200,3.4180,3.4200,14
2007-06-20,16:05:00,3.4200,3.4210,3.4200,3.4210,5
2007-06-20,16:10:00,3.4190,3.4210,3.4190,3.4200,12
2007-06-20,16:15:00,3.4180,3.4180,3.4150,3.4150,15
2007-06-20,16:20:00,3.4180,3.4180,3.4180,3.4180,1
2007-06-20,16:25:00,3.4200,3.4200,3.4200,3.4200,2
2007-06-20,16:40:00,3.4145,3.4145,3.4120,3.4120,8
2007-06-20,16:45:00,3.4165,3.4165,3.4165,3.4165,2
2007-06-20,16:50:00,3.4155,3.4210,3.4155,3.4210,9
2007-06-20,16:55:00,3.4200,3.4200,3.4180,3.4180,7
2007-06-20,17:00:00,3.4175,3.4210,3.4175,3.4195,22
2007-06-20,17:05:00,3.4180,3.4180,3.4180,3.4180,1
2007-06-20,17:15:00,3.4230,3.4275,3.4230,3.4275,16
2007-06-20,17:20:00,3.4275,3.4300,3.4250,3.4300,39
2007-06-20,17:25:00,3.4250,3.4250,3.4250,3.4250,1
2007-06-20,17:30:00,3.4250,3.4250,3.4250,3.4250,1
2007-06-20,17:35:00,3.4245,3.4245,3.4245,3.4245,1
2007-06-20,17:45:00,3.4265,3.4285,3.4265,3.4285,7
2007-06-20,17:50:00,3.4270,3.4330,3.4260,3.4320,18
2007-06-20,17:55:00,3.4330,3.4340,3.4315,3.4315,9
2007-06-20,18:00:00,3.4300,3.4305,3.4300,3.4305,6
2007-06-20,18:05:00,3.4310,3.4310,3.4285,3.4285,4
2007-06-20,18:15:00,3.4320,3.4340,3.4320,3.4340,15
2007-06-20,18:20:00,3.4290,3.4290,3.4285,3.4285,4
2007-06-20,18:25:00,3.4270,3.4270,3.4260,3.4260,3
2007-06-20,18:30:00,3.4250,3.4275,3.4240,3.4275,5
2007-06-20,18:35:00,3.4285,3.4285,3.4260,3.4260,3
2007-06-20,18:40:00,3.4280,3.4350,3.4280,3.4350,14
2007-06-20,18:45:00,3.4345,3.4350,3.4345,3.4345,3
2007-06-20,18:50:00,3.4345,3.4375,3.4335,3.4375,28
2007-06-20,18:55:00,3.4375,3.4500,3.4350,3.4410,66
2007-06-20,19:00:00,3.4400,3.4400,3.4380,3.4395,5
2007-06-20,19:05:00,3.4400,3.4445,3.4390,3.4390,18
2007-06-20,19:10:00,3.4415,3.4415,3.4405,3.4405,5
2007-06-20,19:15:00,3.4400,3.4430,3.4400,3.4400,18
2007-06-20,19:20:00,3.4405,3.4410,3.4390,3.4390,3
2007-06-20,19:25:00,3.4380,3.4405,3.4365,3.4365,5
2007-06-20,19:30:00,3.4395,3.4410,3.4380,3.4380,10
2007-06-20,19:35:00,3.4365,3.4390,3.4340,3.4385,22
2007-06-20,19:40:00,3.4380,3.4425,3.4380,3.4405,16
2007-06-20,19:45:00,3.4405,3.4420,3.4355,3.4360,18
2007-06-20,19:50:00,3.4360,3.4390,3.4360,3.4375,23
2007-06-20,19:55:00,3.4375,3.4375,3.4320,3.4350,42
2007-06-20,20:00:00,3.4365,3.4375,3.4345,3.4350,19
2007-06-20,20:05:00,3.4370,3.4390,3.4360,3.4360,9
2007-06-20,20:10:00,3.4390,3.4390,3.4295,3.4315,143
2007-06-20,20:15:00,3.4300,3.4330,3.4270,3.4275,86
2007-06-20,20:20:00,3.4270,3.4335,3.4255,3.4295,105
2007-06-20,20:25:00,3.4300,3.4370,3.4290,3.4370,46
2007-06-20,20:30:00,3.4370,3.4390,3.4350,3.4350,37
2007-06-20,20:35:00,3.4340,3.4375,3.4330,3.4345,41
2007-06-20,20:40:00,3.4345,3.4350,3.4315,3.4320,18
2007-06-20,20:45:00,3.4320,3.4365,3.4315,3.4365,22
2007-06-20,20:50:00,3.4350,3.4440,3.4350,3.4405,74
2007-06-20,20:55:00,3.4400,3.4405,3.4370,3.4390,24
2007-06-20,21:00:00,3.4395,3.4435,3.4395,3.4400,45
2007-06-20,21:05:00,3.4400,3.4405,3.4340,3.4360,49
2007-06-20,21:10:00,3.4355,3.4375,3.4300,3.4300,64
2007-06-20,21:15:00,3.4290,3.4295,3.4175,3.4175,154
2007-06-20,21:20:00,3.4175,3.4175,3.4020,3.4055,229
2007-06-20,21:25:00,3.4045,3.4090,3.3970,3.3985,182
2007-06-20,21:30:00,3.3985,3.4060,3.3905,3.3920,195
2007-06-20,21:35:00,3.3910,3.4010,3.3910,3.3995,156
2007-06-20,21:40:00,3.3985,3.4135,3.3965,3.4085,162
2007-06-20,21:45:00,3.4090,3.4110,3.4060,3.4070,80
2007-06-20,21:50:00,3.4075,3.4075,3.3890,3.3910,128
2007-06-20,21:55:00,3.3915,3.3940,3.3855,3.3930,236
2007-06-20,22:00:00,3.3920,3.4045,3.3880,3.4030,119
2007-06-20,22:05:00,3.4040,3.4040,3.3985,3.3995,90
2007-06-20,22:10:00,3.3995,3.3995,3.3940,3.3950,58
2007-06-20,22:15:00,3.3960,3.4025,3.3955,3.4000,49
2007-06-20,22:20:00,3.4000,3.4075,3.3990,3.4045,70
2007-06-20,22:25:00,3.4050,3.4070,3.4015,3.4050,35
2007-06-20,22:30:00,3.4030,3.4030,3.3835,3.3880,107
2007-06-20,22:35:00,3.3875,3.3950,3.3855,3.3925,85
2007-06-20,22:40:00,3.3925,3.3975,3.3900,3.3970,74
2007-06-20,22:45:00,3.3990,3.4035,3.3970,3.3995,80
2007-06-20,22:50:00,3.3975,3.4005,3.3955,3.3990,42
2007-06-20,22:55:00,3.3990,3.3995,3.3930,3.3995,29
2007-06-20,23:00:00,3.4000,3.4000,3.3950,3.3980,8
2007-06-20,23:05:00,3.3975,3.4010,3.3970,3.4010,48
2007-06-20,23:10:00,3.4000,3.4010,3.3960,3.3995,35
2007-06-20,23:15:00,3.3990,3.4045,3.3975,3.3975,76
2007-06-20,23:20:00,3.3985,3.4015,3.3970,3.4015,43
2007-06-20,23:25:00,3.4020,3.4020,3.3995,3.4000,17
2007-06-20,23:30:00,3.4005,3.4005,3.3970,3.3990,22
2007-06-20,23:35:00,3.3985,3.4040,3.3985,3.4010,25
2007-06-20,23:40:00,3.4025,3.4050,3.4020,3.4020,16
2007-06-20,23:45:00,3.4015,3.4090,3.4015,3.4075,48
2007-06-20,23:50:00,3.4075,3.4145,3.4075,3.4125,101
2007-06-20,23:55:00,3.4140,3.4300,3.4135,3.4300,148
2007-06-21,00:00:00,3.4315,3.4325,3.4220,3.4230,87
2007-06-21,00:05:00,3.4250,3.4250,3.4195,3.4210,70
2007-06-21,00:10:00,3.4220,3.4245,3.4200,3.4225,32
2007-06-21,00:15:00,3.4245,3.4280,3.4225,3.4280,32
2007-06-21,00:20:00,3.4270,3.4275,3.4240,3.4275,27
2007-06-21,00:25:00,3.4280,3.4405,3.4280,3.4375,175
2007-06-21,00:30:00,3.4375,3.4480,3.4375,3.4450,162
2007-06-21,00:35:00,3.4450,3.4455,3.4375,3.4400,82
2007-06-21,00:40:00,3.4385,3.4400,3.4375,3.4380,21
2007-06-21,00:45:00,3.4385,3.4440,3.4360,3.4435,73
2007-06-21,00:50:00,3.4435,3.4435,3.4405,3.4430,20
2007-06-21,00:55:00,3.4415,3.4440,3.4395,3.4440,87
2007-06-21,01:00:00,3.4445,3.4445,3.4415,3.4420,51
2007-06-21,01:05:00,3.4420,3.4440,3.4380,3.4380,37
2007-06-21,01:10:00,3.4385,3.4390,3.4370,3.4375,15
2007-06-21,01:15:00,3.4375,3.4375,3.4320,3.4320,13
2007-06-21,01:20:00,3.4335,3.4345,3.4325,3.4340,12
2007-06-21,01:25:00,3.4340,3.4340,3.4320,3.4320,5
2007-06-21,01:30:00,3.4330,3.4335,3.4315,3.4325,12
2007-06-21,01:35:00,3.4330,3.4425,3.4310,3.4325,13
2007-06-21,01:40:00,3.4325,3.4325,3.4325,3.4325,6
2007-06-21,01:45:00,3.4310,3.4320,3.4300,3.4300,11
2007-06-21,01:50:00,3.4290,3.4320,3.4265,3.4320,13
2007-06-21,01:55:00,3.4325,3.4330,3.4305,3.4315,11
2007-06-21,02:00:00,3.4320,3.4320,3.4320,3.4320,2
2007-06-21,02:05:00,3.4325,3.4330,3.4325,3.4330,2
2007-06-21,02:10:00,3.4355,3.4355,3.4355,3.4355,1
2007-06-21,02:15:00,3.4360,3.4360,3.4360,3.4360,2
2007-06-21,02:20:00,3.4305,3.4305,3.4240,3.4240,11
2007-06-21,02:25:00,3.4240,3.4240,3.4240,3.4240,3
2007-06-21,02:30:00,3.4285,3.4285,3.4275,3.4275,3
2007-06-21,02:35:00,3.4280,3.4280,3.4280,3.4280,3
2007-06-21,02:45:00,3.4225,3.4225,3.4225,3.4225,1
2007-06-21,02:50:00,3.4200,3.4200,3.4200,3.4200,2
2007-06-21,03:00:00,3.4195,3.4195,3.4185,3.4190,8
2007-06-21,03:05:00,3.4180,3.4190,3.4175,3.4190,3
2007-06-21,03:10:00,3.4185,3.4185,3.4130,3.4130,3
2007-06-21,03:15:00,3.4130,3.4130,3.4130,3.4130,3
2007-06-21,03:25:00,3.4100,3.4105,3.4100,3.4105,4
2007-06-21,03:35:00,3.4165,3.4165,3.4165,3.4165,1
2007-06-21,03:40:00,3.4170,3.4170,3.4100,3.4100,7
2007-06-21,03:45:00,3.4100,3.4100,3.4100,3.4100,6
2007-06-21,03:50:00,3.4125,3.4125,3.4080,3.4080,14
2007-06-21,03:55:00,3.4080,3.4150,3.4080,3.4150,7
2007-06-21,04:00:00,3.4085,3.4085,3.4085,3.4085,1
2007-06-21,04:05:00,3.4105,3.4105,3.4100,3.4100,2
2007-06-21,04:10:00,3.4135,3.4135,3.4135,3.4135,4
2007-06-21,04:15:00,3.4150,3.4150,3.4150,3.4150,3
2007-06-21,04:30:00,3.4125,3.4150,3.4125,3.4150,3
2007-06-21,04:35:00,3.4130,3.4130,3.4130,3.4130,1
2007-06-21,04:40:00,3.4165,3.4170,3.4165,3.4170,10
2007-06-21,05:05:00,3.4150,3.4150,3.4150,3.4150,1
2007-06-21,05:10:00,3.4170,3.4170,3.4170,3.4170,1
2007-06-21,06:00:00,3.4115,3.4115,3.4115,3.4115,2
2007-06-21,06:05:00,3.4200,3.4215,3.4200,3.4215,6
2007-06-21,06:10:00,3.4120,3.4120,3.4120,3.4120,1
2007-06-21,06:50:00,3.4150,3.4150,3.4150,3.4150,1
2007-06-21,08:05:00,3.4150,3.4150,3.4150,3.4150,1
2007-06-21,08:15:00,3.4150,3.4150,3.4150,3.4150,2
2007-06-21,08:45:00,3.4215,3.4215,3.4215,3.4215,1
2007-06-21,09:10:00,3.4120,3.4120,3.4100,3.4100,13
2007-06-21,09:25:00,3.4100,3.4100,3.4100,3.4100,2
2007-06-21,09:55:00,3.4180,3.4180,3.4180,3.4180,1
2007-06-21,10:00:00,3.4180,3.4180,3.4180,3.4180,1
2007-06-21,10:30:00,3.4110,3.4110,3.4110,3.4110,1
2007-06-21,11:00:00,3.4120,3.4120,3.4120,3.4120,1
2007-06-21,11:10:00,3.4150,3.4150,3.4150,3.4150,1
2007-06-21,11:15:00,3.4150,3.4150,3.4150,3.4150,3
2007-06-21,11:25:00,3.4175,3.4175,3.4175,3.4175,1
2007-06-21,12:05:00,3.4175,3.4175,3.4175,3.4175,2
2007-06-21,12:15:00,3.4210,3.4215,3.4210,3.4215,5
2007-06-21,12:20:00,3.4175,3.4250,3.4175,3.4250,3
2007-06-21,12:35:00,3.4220,3.4220,3.4220,3.4220,1
2007-06-21,12:40:00,3.4215,3.4215,3.4210,3.4210,2
2007-06-21,12:45:00,3.4215,3.4225,3.4210,3.4210,12
2007-06-21,12:50:00,3.4210,3.4215,3.4210,3.4215,3
2007-06-21,12:55:00,3.4215,3.4215,3.4215,3.4215,2
2007-06-21,13:00:00,3.4215,3.4215,3.4205,3.4205,5
2007-06-21,13:10:00,3.4210,3.4210,3.4200,3.4200,3
2007-06-21,13:15:00,3.4210,3.4210,3.4210,3.4210,2
2007-06-21,13:20:00,3.4170,3.4170,3.4165,3.4165,5
2007-06-21,13:25:00,3.4160,3.4160,3.4155,3.4155,3
2007-06-21,13:35:00,3.4195,3.4195,3.4185,3.4185,2
2007-06-21,13:55:00,3.4155,3.4155,3.4155,3.4155,1
2007-06-21,14:00:00,3.4155,3.4155,3.4155,3.4155,1
2007-06-21,14:05:00,3.4170,3.4170,3.4170,3.4170,1
2007-06-21,14:10:00,3.4180,3.4185,3.4180,3.4185,3
2007-06-21,14:20:00,3.4240,3.4240,3.4240,3.4240,1
2007-06-21,14:25:00,3.4250,3.4250,3.4250,3.4250,1
2007-06-21,14:30:00,3.4255,3.4255,3.4250,3.4250,2
2007-06-21,14:35:00,3.4275,3.4275,3.4275,3.4275,1
2007-06-21,14:45:00,3.4250,3.4250,3.4215,3.4220,7
2007-06-21,14:50:00,3.4235,3.4235,3.4215,3.4215,2
2007-06-21,14:55:00,3.4220,3.4245,3.4220,3.4245,5
2007-06-21,15:00:00,3.4255,3.4350,3.4255,3.4350,18
2007-06-21,15:05:00,3.4340,3.4380,3.4340,3.4360,15
2007-06-21,15:10:00,3.4350,3.4350,3.4350,3.4350,1
2007-06-21,15:20:00,3.4345,3.4400,3.4340,3.4400,18
2007-06-21,15:25:00,3.4400,3.4440,3.4380,3.4425,38
2007-06-21,15:30:00,3.4400,3.4400,3.4380,3.4395,19
2007-06-21,15:35:00,3.4390,3.4450,3.4390,3.4450,44
2007-06-21,15:40:00,3.4450,3.4465,3.4450,3.4460,12
2007-06-21,15:45:00,3.4430,3.4480,3.4430,3.4480,18
2007-06-21,15:50:00,3.4485,3.4485,3.4470,3.4485,11
2007-06-21,15:55:00,3.4460,3.4460,3.4410,3.4410,9
2007-06-21,16:00:00,3.4400,3.4400,3.4160,3.4190,95
2007-06-21,16:05:00,3.4200,3.4210,3.4130,3.4150,38
2007-06-21,16:10:00,3.4165,3.4225,3.4160,3.4160,19
2007-06-21,16:15:00,3.4170,3.4170,3.4005,3.4050,40
2007-06-21,16:20:00,3.4100,3.4100,3.4040,3.4040,17
2007-06-21,16:25:00,3.4025,3.4035,3.3980,3.4000,79
2007-06-21,16:30:00,3.4005,3.4005,3.3965,3.3965,17
2007-06-21,16:35:00,3.3965,3.3975,3.3900,3.3900,90
2007-06-21,16:40:00,3.3880,3.3960,3.3875,3.3960,22
2007-06-21,16:45:00,3.3970,3.3985,3.3935,3.3935,13
2007-06-21,16:50:00,3.3935,3.3955,3.3920,3.3950,17
2007-06-21,16:55:00,3.3975,3.3980,3.3975,3.3980,2
2007-06-21,17:00:00,3.3995,3.4035,3.3995,3.4035,8
2007-06-21,17:05:00,3.4035,3.4035,3.4000,3.4000,7
2007-06-21,17:15:00,3.4025,3.4040,3.4000,3.4000,11
2007-06-21,17:20:00,3.4000,3.4005,3.3980,3.4005,12
2007-06-21,17:25:00,3.4005,3.4005,3.3990,3.4000,16
2007-06-21,17:30:00,3.4000,3.4000,3.4000,3.4000,1
2007-06-21,17:35:00,3.4030,3.4140,3.4030,3.4105,14
2007-06-21,17:40:00,3.4090,3.4090,3.4090,3.4090,1
2007-06-21,17:45:00,3.4070,3.4070,3.4045,3.4045,8
2007-06-21,17:50:00,3.4045,3.4045,3.4035,3.4040,4
2007-06-21,18:00:00,3.4030,3.4030,3.4030,3.4030,1
2007-06-21,18:05:00,3.4050,3.4050,3.4050,3.4050,4
2007-06-21,18:10:00,3.4020,3.4020,3.4015,3.4015,2
2007-06-21,18:15:00,3.4000,3.4000,3.3990,3.3990,4
2007-06-21,18:20:00,3.4000,3.4000,3.4000,3.4000,2
2007-06-21,18:25:00,3.4020,3.4020,3.3995,3.4000,5
2007-06-21,18:35:00,3.4040,3.4045,3.4040,3.4045,3
2007-06-21,18:40:00,3.4005,3.4010,3.3985,3.3985,5
2007-06-21,18:45:00,3.4000,3.4100,3.4000,3.4100,15
2007-06-21,18:55:00,3.4010,3.4010,3.4010,3.4010,2
2007-06-21,19:00:00,3.4040,3.4060,3.4040,3.4060,4
2007-06-21,19:05:00,3.4030,3.4030,3.4030,3.4030,1
2007-06-21,19:10:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-21,19:15:00,3.4075,3.4075,3.4075,3.4075,2
2007-06-21,19:20:00,3.4100,3.4100,3.4100,3.4100,4
2007-06-21,19:25:00,3.4110,3.4110,3.4060,3.4060,7
2007-06-21,19:30:00,3.4060,3.4060,3.4040,3.4040,6
2007-06-21,19:35:00,3.4030,3.4030,3.4020,3.4025,11
2007-06-21,19:40:00,3.4025,3.4065,3.4025,3.4065,19
2007-06-21,19:45:00,3.4050,3.4075,3.4050,3.4055,20
2007-06-21,19:50:00,3.4040,3.4040,3.4040,3.4040,2
2007-06-21,19:55:00,3.4045,3.4055,3.4045,3.4055,14
2007-06-21,20:00:00,3.4055,3.4075,3.4050,3.4070,15
2007-06-21,20:05:00,3.4055,3.4065,3.4055,3.4065,3
2007-06-21,20:10:00,3.4085,3.4135,3.4050,3.4100,46
2007-06-21,20:15:00,3.4115,3.4160,3.4090,3.4160,21
2007-06-21,20:20:00,3.4165,3.4205,3.4160,3.4190,32
2007-06-21,20:25:00,3.4185,3.4240,3.4185,3.4195,72
2007-06-21,20:30:00,3.4205,3.4230,3.4170,3.4170,52
2007-06-21,20:35:00,3.4170,3.4185,3.4140,3.4150,59
2007-06-21,20:40:00,3.4140,3.4180,3.4125,3.4145,70
2007-06-21,20:45:00,3.4130,3.4135,3.4070,3.4115,92
2007-06-21,20:50:00,3.4115,3.4180,3.4115,3.4160,53
2007-06-21,20:55:00,3.4160,3.4270,3.4160,3.4240,84
2007-06-21,21:00:00,3.4250,3.4270,3.4245,3.4255,27
2007-06-21,21:05:00,3.4245,3.4245,3.4205,3.4240,41
2007-06-21,21:10:00,3.4240,3.4315,3.4225,3.4295,117
2007-06-21,21:15:00,3.4275,3.4290,3.4240,3.4250,60
2007-06-21,21:20:00,3.4250,3.4260,3.4220,3.4260,29
2007-06-21,21:25:00,3.4270,3.4330,3.4270,3.4320,48
2007-06-21,21:30:00,3.4335,3.4385,3.4320,3.4375,71
2007-06-21,21:35:00,3.4370,3.4400,3.4325,3.4325,54
2007-06-21,21:40:00,3.4340,3.4350,3.4255,3.4255,54
2007-06-21,21:45:00,3.4255,3.4255,3.4185,3.4200,71
2007-06-21,21:50:00,3.4215,3.4235,3.4135,3.4175,62
2007-06-21,21:55:00,3.4165,3.4165,3.4055,3.4080,102
2007-06-21,22:00:00,3.4075,3.4125,3.4035,3.4045,92
2007-06-21,22:05:00,3.4045,3.4155,3.4035,3.4140,97
2007-06-21,22:10:00,3.4130,3.4235,3.4120,3.4120,91
2007-06-21,22:15:00,3.4115,3.4135,3.4075,3.4135,63
2007-06-21,22:20:00,3.4135,3.4180,3.4130,3.4155,39
2007-06-21,22:25:00,3.4150,3.4230,3.4140,3.4140,110
2007-06-21,22:30:00,3.4135,3.4170,3.4065,3.4080,37
2007-06-21,22:35:00,3.4090,3.4090,3.4000,3.4080,84
2007-06-21,22:40:00,3.4070,3.4145,3.4050,3.4125,104
2007-06-21,22:45:00,3.4140,3.4140,3.4075,3.4095,22
2007-06-21,22:50:00,3.4085,3.4140,3.4080,3.4100,141
2007-06-21,22:55:00,3.4100,3.4100,3.3990,3.4040,114
2007-06-21,23:00:00,3.4060,3.4060,3.3990,3.4040,50
2007-06-21,23:05:00,3.4040,3.4060,3.4030,3.4060,65
2007-06-21,23:10:00,3.4055,3.4070,3.4020,3.4020,60
2007-06-21,23:15:00,3.4015,3.4040,3.3960,3.4020,92
2007-06-21,23:20:00,3.4025,3.4045,3.3980,3.3990,68
2007-06-21,23:25:00,3.3990,3.3990,3.3865,3.3890,229
2007-06-21,23:30:00,3.3900,3.3925,3.3630,3.3800,346
2007-06-21,23:35:00,3.3785,3.3800,3.3670,3.3740,132
2007-06-21,23:40:00,3.3730,3.3800,3.3720,3.3800,141
2007-06-21,23:45:00,3.3795,3.3885,3.3790,3.3865,125
2007-06-21,23:50:00,3.3860,3.3880,3.3825,3.3870,77
2007-06-21,23:55:00,3.3855,3.3890,3.3835,3.3875,27
2007-06-22,00:00:00,3.3890,3.3940,3.3840,3.3925,94
2007-06-22,00:05:00,3.3905,3.3945,3.3900,3.3930,27
2007-06-22,00:10:00,3.3910,3.3915,3.3860,3.3860,28
2007-06-22,00:15:00,3.3860,3.3955,3.3850,3.3940,38
2007-06-22,00:20:00,3.3930,3.3940,3.3920,3.3925,8
2007-06-22,00:25:00,3.3945,3.3975,3.3940,3.3965,31
2007-06-22,00:30:00,3.3950,3.4035,3.3950,3.4000,103
2007-06-22,00:35:00,3.4000,3.4000,3.3960,3.3975,13
2007-06-22,00:40:00,3.3975,3.4010,3.3970,3.4010,24
2007-06-22,00:45:00,3.3990,3.4000,3.3975,3.3995,17
2007-06-22,00:50:00,3.4000,3.4020,3.3985,3.4015,60
2007-06-22,00:55:00,3.4005,3.4035,3.3980,3.4025,96
2007-06-22,01:00:00,3.4015,3.4040,3.3990,3.3990,56
2007-06-22,01:05:00,3.4000,3.4030,3.4000,3.4015,15
2007-06-22,01:10:00,3.4030,3.4030,3.4015,3.4015,4
2007-06-22,01:15:00,3.4015,3.4015,3.4015,3.4015,3
2007-06-22,01:20:00,3.4020,3.4030,3.4020,3.4030,3
2007-06-22,01:25:00,3.4015,3.4040,3.4015,3.4025,14
2007-06-22,01:30:00,3.4035,3.4065,3.4035,3.4065,10
2007-06-22,01:35:00,3.4070,3.4070,3.4035,3.4035,7
2007-06-22,01:40:00,3.4055,3.4070,3.4055,3.4070,7
2007-06-22,01:45:00,3.4080,3.4080,3.4045,3.4045,2
2007-06-22,01:50:00,3.4050,3.4085,3.4040,3.4085,13
2007-06-22,01:55:00,3.4070,3.4080,3.4070,3.4080,14
2007-06-22,02:00:00,3.4090,3.4120,3.4090,3.4120,5
2007-06-22,02:05:00,3.4105,3.4105,3.4100,3.4100,3
2007-06-22,02:10:00,3.4100,3.4135,3.4100,3.4135,4
2007-06-22,02:15:00,3.4120,3.4130,3.4120,3.4125,10
2007-06-22,02:20:00,3.4100,3.4100,3.4090,3.4090,8
2007-06-22,02:25:00,3.4080,3.4080,3.4080,3.4080,2
2007-06-22,02:40:00,3.4095,3.4100,3.4095,3.4100,6
2007-06-22,02:50:00,3.4060,3.4060,3.4060,3.4060,4
2007-06-22,03:00:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,03:10:00,3.4050,3.4050,3.4050,3.4050,1
2007-06-22,03:20:00,3.4060,3.4060,3.4060,3.4060,1
2007-06-22,03:35:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,03:40:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,03:45:00,3.4050,3.4050,3.4050,3.4050,1
2007-06-22,03:55:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-22,04:00:00,3.4070,3.4070,3.4050,3.4050,3
2007-06-22,04:30:00,3.4075,3.4080,3.4075,3.4080,5
2007-06-22,04:45:00,3.4075,3.4075,3.4075,3.4075,1
2007-06-22,04:50:00,3.4090,3.4090,3.4040,3.4040,2
2007-06-22,04:55:00,3.4060,3.4100,3.4060,3.4100,16
2007-06-22,05:10:00,3.4060,3.4060,3.4060,3.4060,1
2007-06-22,07:05:00,3.4100,3.4100,3.4100,3.4100,4
2007-06-22,08:05:00,3.4070,3.4070,3.4070,3.4070,1
2007-06-22,08:10:00,3.4065,3.4065,3.4065,3.4065,1
2007-06-22,08:15:00,3.4100,3.4100,3.4100,3.4100,1
2007-06-22,08:55:00,3.4100,3.4100,3.4100,3.4100,1
2007-06-22,09:25:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,11:35:00,3.4020,3.4020,3.4010,3.4010,4
2007-06-22,11:40:00,3.4000,3.4000,3.4000,3.4000,2
2007-06-22,11:45:00,3.4000,3.4000,3.4000,3.4000,1
2007-06-22,11:50:00,3.4000,3.4000,3.4000,3.4000,2
2007-06-22,12:35:00,3.4015,3.4015,3.4005,3.4015,3
2007-06-22,12:45:00,3.4025,3.4025,3.4025,3.4025,2
2007-06-22,12:55:00,3.4045,3.4045,3.4045,3.4045,1
2007-06-22,13:00:00,3.4030,3.4030,3.4030,3.4030,1
2007-06-22,13:05:00,3.4050,3.4050,3.4050,3.4050,1
2007-06-22,13:15:00,3.4055,3.4070,3.4005,3.4005,6
2007-06-22,13:20:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,13:25:00,3.4090,3.4105,3.4090,3.4105,4
2007-06-22,13:30:00,3.4095,3.4110,3.4095,3.4110,2
2007-06-22,13:45:00,3.4045,3.4060,3.4045,3.4060,2
2007-06-22,13:50:00,3.4060,3.4060,3.4030,3.4030,2
2007-06-22,13:55:00,3.4030,3.4030,3.4030,3.4030,1
2007-06-22,14:05:00,3.4010,3.4040,3.4010,3.4040,5
2007-06-22,14:15:00,3.4085,3.4085,3.4085,3.4085,1
2007-06-22,14:45:00,3.4095,3.4095,3.4095,3.4095,1
2007-06-22,14:50:00,3.4085,3.4085,3.4045,3.4045,2
2007-06-22,15:00:00,3.4040,3.4040,3.4010,3.4010,8
2007-06-22,15:05:00,3.4015,3.4015,3.4015,3.4015,1
2007-06-22,15:10:00,3.4000,3.4000,3.3985,3.3985,12
2007-06-22,15:20:00,3.4040,3.4040,3.4040,3.4040,5
2007-06-22,15:25:00,3.4020,3.4020,3.4000,3.4000,5
2007-06-22,15:30:00,3.3965,3.3965,3.3950,3.3950,6
2007-06-22,15:35:00,3.3950,3.3950,3.3895,3.3900,30
2007-06-22,15:40:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-22,15:50:00,3.3945,3.3945,3.3945,3.3945,2
2007-06-22,16:00:00,3.3970,3.4085,3.3970,3.4085,20
2007-06-22,16:05:00,3.4080,3.4150,3.4080,3.4125,34
2007-06-22,16:10:00,3.4080,3.4120,3.4080,3.4095,8
2007-06-22,16:15:00,3.4080,3.4080,3.4045,3.4045,5
2007-06-22,16:20:00,3.4045,3.4045,3.4040,3.4040,3
2007-06-22,16:25:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,16:30:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,16:35:00,3.4060,3.4060,3.4045,3.4055,7
2007-06-22,16:40:00,3.4055,3.4060,3.4040,3.4040,7
2007-06-22,16:45:00,3.4080,3.4090,3.4080,3.4080,3
2007-06-22,16:50:00,3.4080,3.4080,3.4065,3.4065,2
2007-06-22,16:55:00,3.4060,3.4060,3.4060,3.4060,2
2007-06-22,17:00:00,3.4100,3.4100,3.4100,3.4100,1
2007-06-22,17:40:00,3.4105,3.4105,3.4105,3.4105,2
2007-06-22,17:45:00,3.4095,3.4095,3.4095,3.4095,1
2007-06-22,17:50:00,3.4100,3.4130,3.4100,3.4130,3
2007-06-22,18:00:00,3.4130,3.4150,3.4130,3.4150,4
2007-06-22,18:05:00,3.4150,3.4150,3.4125,3.4125,4
2007-06-22,18:10:00,3.4115,3.4115,3.4090,3.4090,7
2007-06-22,18:15:00,3.4100,3.4105,3.4100,3.4105,2
2007-06-22,18:20:00,3.4105,3.4105,3.4085,3.4085,3
2007-06-22,18:25:00,3.4085,3.4085,3.4080,3.4080,2
2007-06-22,18:30:00,3.4075,3.4090,3.4070,3.4090,6
2007-06-22,18:35:00,3.4095,3.4095,3.4065,3.4065,7
2007-06-22,18:40:00,3.4080,3.4100,3.4080,3.4100,6
2007-06-22,18:45:00,3.4110,3.4110,3.4110,3.4110,3
2007-06-22,18:55:00,3.4095,3.4105,3.4095,3.4105,4
2007-06-22,19:00:00,3.4100,3.4100,3.4070,3.4070,8
2007-06-22,19:05:00,3.4065,3.4065,3.4030,3.4060,37
2007-06-22,19:10:00,3.4050,3.4070,3.4045,3.4070,16
2007-06-22,19:15:00,3.4095,3.4095,3.4060,3.4060,2
2007-06-22,19:20:00,3.4075,3.4100,3.4075,3.4100,8
2007-06-22,19:25:00,3.4100,3.4100,3.4070,3.4070,4
2007-06-22,19:30:00,3.4095,3.4095,3.4055,3.4055,2
2007-06-22,19:35:00,3.4050,3.4050,3.3945,3.3960,30
2007-06-22,19:40:00,3.3950,3.3995,3.3950,3.3980,9
2007-06-22,19:45:00,3.3995,3.4030,3.3995,3.4015,9
2007-06-22,19:50:00,3.4000,3.4025,3.4000,3.4025,18
2007-06-22,19:55:00,3.4055,3.4055,3.3945,3.3945,32
2007-06-22,20:00:00,3.3980,3.4010,3.3940,3.3965,25
2007-06-22,20:05:00,3.4005,3.4010,3.4000,3.4000,6
2007-06-22,20:10:00,3.4015,3.4030,3.3960,3.3990,97
2007-06-22,20:15:00,3.3980,3.4030,3.3980,3.4030,68
2007-06-22,20:20:00,3.4030,3.4045,3.4010,3.4015,67
2007-06-22,20:25:00,3.4020,3.4035,3.3970,3.3990,50
2007-06-22,20:30:00,3.3995,3.4080,3.3995,3.4080,67
2007-06-22,20:35:00,3.4080,3.4165,3.4070,3.4160,139
2007-06-22,20:40:00,3.4155,3.4225,3.4120,3.4225,107
2007-06-22,20:45:00,3.4210,3.4260,3.4190,3.4190,108
2007-06-22,20:50:00,3.4190,3.4200,3.4180,3.4180,48
2007-06-22,20:55:00,3.4155,3.4165,3.4100,3.4150,84
2007-06-22,21:00:00,3.4145,3.4145,3.4115,3.4130,25
2007-06-22,21:05:00,3.4120,3.4135,3.4065,3.4080,57
2007-06-22,21:10:00,3.4080,3.4120,3.4075,3.4100,56
2007-06-22,21:15:00,3.4105,3.4120,3.4075,3.4095,49
2007-06-22,21:20:00,3.4105,3.4115,3.4070,3.4090,34
2007-06-22,21:25:00,3.4085,3.4085,3.4025,3.4065,50
2007-06-22,21:30:00,3.4075,3.4140,3.4060,3.4110,84
2007-06-22,21:35:00,3.4120,3.4130,3.4100,3.4110,16
2007-06-22,21:40:00,3.4115,3.4165,3.4100,3.4135,35
2007-06-22,21:45:00,3.4140,3.4150,3.4115,3.4135,23
2007-06-22,21:50:00,3.4135,3.4135,3.4080,3.4095,20
2007-06-22,21:55:00,3.4080,3.4110,3.4070,3.4105,30
2007-06-22,22:00:00,3.4105,3.4105,3.4075,3.4075,21
2007-06-22,22:05:00,3.4090,3.4100,3.4080,3.4080,15
2007-06-22,22:10:00,3.4075,3.4080,3.4010,3.4010,117
2007-06-22,22:15:00,3.4015,3.4070,3.4010,3.4030,55
2007-06-22,22:20:00,3.4035,3.4090,3.4035,3.4075,38
2007-06-22,22:25:00,3.4050,3.4100,3.4035,3.4085,22
2007-06-22,22:30:00,3.4085,3.4100,3.4060,3.4085,24
2007-06-22,22:35:00,3.4070,3.4110,3.4070,3.4075,35
2007-06-22,22:40:00,3.4065,3.4070,3.4050,3.4050,8
2007-06-22,22:45:00,3.4065,3.4065,3.4030,3.4035,18
2007-06-22,22:50:00,3.4035,3.4085,3.4030,3.4080,14
2007-06-22,22:55:00,3.4070,3.4095,3.4060,3.4080,16
2007-06-22,23:00:00,3.4075,3.4095,3.4075,3.4080,17
2007-06-22,23:05:00,3.4075,3.4095,3.4060,3.4075,17
2007-06-22,23:10:00,3.4075,3.4075,3.4060,3.4070,4
2007-06-22,23:15:00,3.4075,3.4085,3.4045,3.4050,16
2007-06-22,23:20:00,3.4060,3.4060,3.3955,3.3985,125
2007-06-22,23:25:00,3.3990,3.3990,3.3865,3.3870,107
2007-06-22,23:30:00,3.3880,3.3900,3.3810,3.3875,189
2007-06-22,23:35:00,3.3865,3.3935,3.3860,3.3930,88
2007-06-22,23:40:00,3.3905,3.3905,3.3855,3.3885,86
2007-06-22,23:45:00,3.3885,3.3950,3.3880,3.3900,58
2007-06-22,23:50:00,3.3885,3.3900,3.3825,3.3850,53
2007-06-22,23:55:00,3.3835,3.3885,3.3785,3.3815,136
2007-06-23,00:00:00,3.3825,3.3870,3.3820,3.3860,47
2007-06-23,00:05:00,3.3870,3.3920,3.3865,3.3905,49
2007-06-23,00:10:00,3.3900,3.3905,3.3845,3.3845,20
2007-06-23,00:15:00,3.3850,3.3905,3.3845,3.3880,39
2007-06-23,00:20:00,3.3870,3.3900,3.3865,3.3900,17
2007-06-23,00:25:00,3.3900,3.3900,3.3805,3.3805,71
2007-06-23,00:30:00,3.3810,3.3835,3.3775,3.3815,105
2007-06-23,00:35:00,3.3800,3.3815,3.3730,3.3755,181
2007-06-23,00:40:00,3.3760,3.3780,3.3730,3.3740,79
2007-06-23,00:45:00,3.3760,3.3825,3.3725,3.3780,120
2007-06-23,00:50:00,3.3785,3.3800,3.3760,3.3800,58
2007-06-23,00:55:00,3.3800,3.3860,3.3775,3.3830,66
2007-06-23,01:00:00,3.3850,3.3865,3.3800,3.3840,88
2007-06-23,01:05:00,3.3820,3.3830,3.3800,3.3830,12
2007-06-23,01:10:00,3.3830,3.3835,3.3800,3.3835,11
2007-06-23,01:15:00,3.3830,3.3850,3.3825,3.3825,8
2007-06-23,01:20:00,3.3845,3.3850,3.3845,3.3845,8
2007-06-23,01:25:00,3.3835,3.3865,3.3820,3.3865,11
2007-06-23,01:30:00,3.3865,3.3865,3.3825,3.3835,8
2007-06-23,01:35:00,3.3855,3.3855,3.3850,3.3850,2
2007-06-23,01:40:00,3.3875,3.3875,3.3820,3.3820,9
2007-06-23,01:45:00,3.3855,3.3855,3.3850,3.3850,3
2007-06-23,01:55:00,3.3835,3.3835,3.3830,3.3830,2
2007-06-23,02:05:00,3.3855,3.3855,3.3855,3.3855,2
2007-06-23,02:10:00,3.3835,3.3855,3.3835,3.3855,9
2007-06-23,02:25:00,3.3865,3.3865,3.3865,3.3865,2
2007-06-23,02:30:00,3.3865,3.3880,3.3865,3.3880,9
2007-06-23,02:45:00,3.3835,3.3895,3.3835,3.3895,3
2007-06-23,02:50:00,3.3900,3.3900,3.3900,3.3900,1
2007-06-23,02:55:00,3.3850,3.3850,3.3850,3.3850,6
2007-06-23,03:00:00,3.3855,3.3855,3.3855,3.3855,1
2007-06-23,03:15:00,3.3835,3.3835,3.3835,3.3835,1
2007-06-23,03:20:00,3.3835,3.3835,3.3790,3.3790,5
2007-06-23,03:25:00,3.3805,3.3805,3.3805,3.3805,6
2007-06-23,03:30:00,3.3800,3.3800,3.3800,3.3800,2
2007-06-23,03:45:00,3.3800,3.3800,3.3800,3.3800,1
2007-06-23,03:55:00,3.3795,3.3795,3.3795,3.3795,1
2007-06-23,04:05:00,3.3850,3.3850,3.3850,3.3850,2
2007-06-23,04:15:00,3.3850,3.3855,3.3850,3.3855,2
2007-06-23,04:25:00,3.3805,3.3805,3.3805,3.3805,1
2007-06-23,04:30:00,3.3800,3.3800,3.3795,3.3795,2
2007-06-23,04:50:00,3.3795,3.3795,3.3795,3.3795,1
2007-06-23,05:10:00,3.3840,3.3850,3.3840,3.3850,4
2007-06-25,06:00:00,3.3820,3.3820,3.3820,3.3820,2
2007-06-25,06:25:00,3.3900,3.3900,3.3900,3.3900,4
2007-06-25,06:35:00,3.3875,3.3875,3.3875,3.3875,1
2007-06-25,07:00:00,3.3975,3.3975,3.3975,3.3975,1
2007-06-25,07:25:00,3.4020,3.4020,3.4020,3.4020,1
2007-06-25,07:35:00,3.4060,3.4060,3.4060,3.4060,1
2007-06-25,08:50:00,3.4040,3.4055,3.4040,3.4055,3
2007-06-25,09:10:00,3.4090,3.4090,3.4090,3.4090,1
2007-06-25,09:35:00,3.4010,3.4010,3.4010,3.4010,1
2007-06-25,10:05:00,3.4040,3.4050,3.4040,3.4050,2
2007-06-25,10:45:00,3.4010,3.4010,3.4010,3.4010,1
2007-06-25,11:10:00,3.4045,3.4045,3.4045,3.4045,1
2007-06-25,11:55:00,3.4045,3.4045,3.4045,3.4045,1
2007-06-25,12:00:00,3.4045,3.4045,3.4040,3.4040,2
2007-06-25,12:30:00,3.4030,3.4050,3.4020,3.4050,11
2007-06-25,12:35:00,3.3990,3.3990,3.3990,3.3990,4
2007-06-25,12:40:00,3.4010,3.4010,3.4000,3.4000,2
2007-06-25,12:45:00,3.4005,3.4005,3.4005,3.4005,1
2007-06-25,13:00:00,3.3990,3.3990,3.3965,3.3990,4
2007-06-25,13:05:00,3.3990,3.3990,3.3990,3.3990,1
2007-06-25,13:10:00,3.3940,3.3940,3.3940,3.3940,4
2007-06-25,13:15:00,3.3940,3.3940,3.3940,3.3940,1
2007-06-25,13:20:00,3.3940,3.3940,3.3905,3.3905,7
2007-06-25,13:25:00,3.3910,3.3915,3.3910,3.3915,3
2007-06-25,13:35:00,3.3915,3.3920,3.3915,3.3920,2
2007-06-25,13:40:00,3.3900,3.3900,3.3900,3.3900,3
2007-06-25,13:45:00,3.3875,3.3880,3.3865,3.3875,8
2007-06-25,13:50:00,3.3870,3.3870,3.3845,3.3845,6
2007-06-25,14:00:00,3.3830,3.3830,3.3820,3.3820,5
2007-06-25,14:05:00,3.3820,3.3820,3.3820,3.3820,2
2007-06-25,14:10:00,3.3835,3.3835,3.3835,3.3835,3
2007-06-25,14:15:00,3.3865,3.3865,3.3865,3.3865,1
2007-06-25,14:20:00,3.3850,3.3850,3.3850,3.3850,1
2007-06-25,14:30:00,3.3805,3.3805,3.3765,3.3765,6
2007-06-25,14:35:00,3.3750,3.3750,3.3730,3.3750,5
2007-06-25,14:40:00,3.3735,3.3735,3.3665,3.3665,32
2007-06-25,14:45:00,3.3670,3.3670,3.3465,3.3620,108
2007-06-25,14:50:00,3.3625,3.3650,3.3620,3.3650,11
2007-06-25,14:55:00,3.3650,3.3650,3.3615,3.3615,3
2007-06-25,15:00:00,3.3600,3.3610,3.3570,3.3570,10
2007-06-25,15:05:00,3.3585,3.3615,3.3570,3.3570,16
2007-06-25,15:10:00,3.3635,3.3670,3.3635,3.3670,3
2007-06-25,15:15:00,3.3635,3.3635,3.3635,3.3635,1
2007-06-25,15:20:00,3.3590,3.3590,3.3590,3.3590,1
2007-06-25,15:30:00,3.3605,3.3625,3.3575,3.3625,14
2007-06-25,15:35:00,3.3600,3.3605,3.3600,3.3605,3
2007-06-25,15:40:00,3.3625,3.3625,3.3615,3.3620,9
2007-06-25,15:50:00,3.3595,3.3630,3.3585,3.3585,9
2007-06-25,15:55:00,3.3600,3.3600,3.3600,3.3600,1
2007-06-25,16:00:00,3.3575,3.3575,3.3450,3.3500,35
2007-06-25,16:05:00,3.3510,3.3510,3.3445,3.3450,15
2007-06-25,16:10:00,3.3455,3.3455,3.3380,3.3405,35
2007-06-25,16:15:00,3.3460,3.3465,3.3460,3.3465,4
2007-06-25,16:20:00,3.3460,3.3460,3.3460,3.3460,1
2007-06-25,16:25:00,3.3450,3.3450,3.3410,3.3410,3
2007-06-25,16:30:00,3.3415,3.3415,3.3335,3.3335,19
2007-06-25,16:35:00,3.3380,3.3385,3.3355,3.3355,10
2007-06-25,16:40:00,3.3325,3.3350,3.3300,3.3310,26
2007-06-25,16:45:00,3.3355,3.3365,3.3335,3.3335,8
2007-06-25,16:50:00,3.3325,3.3325,3.3320,3.3320,2
2007-06-25,16:55:00,3.3350,3.3365,3.3350,3.3365,6
2007-06-25,17:00:00,3.3370,3.3370,3.3360,3.3360,6
2007-06-25,17:05:00,3.3355,3.3355,3.3350,3.3350,3
2007-06-25,17:10:00,3.3380,3.3395,3.3380,3.3395,2
2007-06-25,17:15:00,3.3395,3.3440,3.3395,3.3440,24
2007-06-25,17:20:00,3.3415,3.3415,3.3390,3.3390,6
2007-06-25,17:25:00,3.3385,3.3390,3.3385,3.3390,3
2007-06-25,17:30:00,3.3410,3.3410,3.3410,3.3410,1
2007-06-25,17:35:00,3.3440,3.3440,3.3425,3.3425,3
2007-06-25,17:40:00,3.3405,3.3440,3.3405,3.3425,15
2007-06-25,17:45:00,3.3425,3.3455,3.3425,3.3455,13
2007-06-25,17:50:00,3.3450,3.3465,3.3450,3.3465,8
2007-06-25,17:55:00,3.3465,3.3465,3.3430,3.3465,5
2007-06-25,18:00:00,3.3450,3.3460,3.3450,3.3460,6
2007-06-25,18:05:00,3.3450,3.3450,3.3400,3.3450,9
2007-06-25,18:10:00,3.3420,3.3420,3.3400,3.3405,9
2007-06-25,18:15:00,3.3400,3.3400,3.3335,3.3340,26
2007-06-25,18:20:00,3.3340,3.3340,3.3305,3.3315,21
2007-06-25,18:25:00,3.3295,3.3295,3.3260,3.3260,19
2007-06-25,18:30:00,3.3285,3.3290,3.3270,3.3280,27
2007-06-25,18:35:00,3.3280,3.3285,3.3260,3.3260,16
2007-06-25,18:40:00,3.3260,3.3260,3.3220,3.3235,53
2007-06-25,18:45:00,3.3230,3.3235,3.3205,3.3205,32
2007-06-25,18:50:00,3.3215,3.3240,3.3200,3.3240,73
2007-06-25,18:55:00,3.3240,3.3250,3.3225,3.3225,15
2007-06-25,19:00:00,3.3210,3.3210,3.3100,3.3100,104
2007-06-25,19:05:00,3.3105,3.3125,3.3100,3.3115,26
2007-06-25,19:10:00,3.3140,3.3140,3.3085,3.3085,6
2007-06-25,19:15:00,3.3080,3.3130,3.3065,3.3130,19
2007-06-25,19:20:00,3.3105,3.3110,3.3100,3.3100,5
2007-06-25,19:25:00,3.3105,3.3105,3.3010,3.3025,45
2007-06-25,19:30:00,3.3045,3.3150,3.2965,3.2965,115
2007-06-25,19:35:00,3.2990,3.3050,3.2990,3.3050,40
2007-06-25,19:40:00,3.3060,3.3070,3.3060,3.3070,17
2007-06-25,19:45:00,3.3080,3.3110,3.3080,3.3110,21
2007-06-25,19:50:00,3.3130,3.3190,3.3110,3.3190,23
2007-06-25,19:55:00,3.3180,3.3210,3.3175,3.3210,15
2007-06-25,20:00:00,3.3210,3.3210,3.3135,3.3135,15
2007-06-25,20:05:00,3.3130,3.3155,3.3105,3.3105,34
2007-06-25,20:10:00,3.3100,3.3125,3.2960,3.3020,295
2007-06-25,20:15:00,3.3000,3.3025,3.2955,3.3025,85
2007-06-25,20:20:00,3.3030,3.3045,3.2990,3.3020,117
2007-06-25,20:25:00,3.3000,3.3020,3.3000,3.3020,29
2007-06-25,20:30:00,3.3015,3.3025,3.2970,3.2990,52
2007-06-25,20:35:00,3.3030,3.3055,3.3015,3.3030,38
2007-06-25,20:40:00,3.3035,3.3090,3.3035,3.3065,74
2007-06-25,20:45:00,3.3075,3.3090,3.3060,3.3075,35
2007-06-25,20:50:00,3.3070,3.3130,3.3070,3.3090,95
2007-06-25,20:55:00,3.3090,3.3125,3.3080,3.3090,40
2007-06-25,21:00:00,3.3095,3.3120,3.3095,3.3110,8
2007-06-25,21:05:00,3.3115,3.3175,3.3115,3.3170,64
2007-06-25,21:10:00,3.3165,3.3180,3.3165,3.3165,32
2007-06-25,21:15:00,3.3165,3.3170,3.3125,3.3125,36
2007-06-25,21:20:00,3.3120,3.3120,3.3080,3.3080,34
2007-06-25,21:25:00,3.3080,3.3080,3.3020,3.3075,42
2007-06-25,21:30:00,3.3075,3.3190,3.3065,3.3175,82
2007-06-25,21:35:00,3.3160,3.3255,3.3160,3.3235,93
2007-06-25,21:40:00,3.3235,3.3280,3.3235,3.3250,76
2007-06-25,21:45:00,3.3230,3.3265,3.3215,3.3255,53
2007-06-25,21:50:00,3.3265,3.3345,3.3260,3.3320,37
2007-06-25,21:55:00,3.3320,3.3320,3.3260,3.3300,36
2007-06-25,22:00:00,3.3300,3.3340,3.3240,3.3340,35
2007-06-25,22:05:00,3.3350,3.3380,3.3285,3.3305,79
2007-06-25,22:10:00,3.3305,3.3325,3.3300,3.3325,20
2007-06-25,22:15:00,3.3330,3.3395,3.3330,3.3380,40
2007-06-25,22:20:00,3.3385,3.3460,3.3365,3.3455,50
2007-06-25,22:25:00,3.3455,3.3540,3.3430,3.3530,119
2007-06-25,22:30:00,3.3530,3.3605,3.3520,3.3520,110
2007-06-25,22:35:00,3.3555,3.3555,3.3440,3.3505,57
2007-06-25,22:40:00,3.3505,3.3505,3.3420,3.3420,18
2007-06-25,22:45:00,3.3415,3.3460,3.3390,3.3455,39
2007-06-25,22:50:00,3.3450,3.3450,3.3385,3.3385,33
2007-06-25,22:55:00,3.3375,3.3385,3.3325,3.3355,42
2007-06-25,23:00:00,3.3365,3.3445,3.3365,3.3400,46
2007-06-25,23:05:00,3.3400,3.3445,3.3400,3.3410,9
2007-06-25,23:10:00,3.3440,3.3475,3.3440,3.3475,18
2007-06-25,23:15:00,3.3485,3.3530,3.3475,3.3525,62
2007-06-25,23:20:00,3.3525,3.3555,3.3525,3.3545,53
2007-06-25,23:25:00,3.3545,3.3555,3.3465,3.3520,33
2007-06-25,23:30:00,3.3520,3.3695,3.3520,3.3685,146
2007-06-25,23:35:00,3.3670,3.3815,3.3670,3.3775,159
2007-06-25,23:40:00,3.3780,3.3875,3.3780,3.3875,153
2007-06-25,23:45:00,3.3870,3.3925,3.3850,3.3880,78
2007-06-25,23:50:00,3.3890,3.3970,3.3890,3.3935,120
2007-06-25,23:55:00,3.3940,3.4000,3.3920,3.4000,102
2007-06-26,00:00:00,3.4015,3.4045,3.3990,3.4020,106
2007-06-26,00:05:00,3.4005,3.4025,3.3940,3.3945,82
2007-06-26,00:10:00,3.3940,3.3950,3.3920,3.3925,35
2007-06-26,00:15:00,3.3925,3.3940,3.3910,3.3910,23
2007-06-26,00:20:00,3.3905,3.3910,3.3870,3.3870,28
2007-06-26,00:25:00,3.3885,3.3925,3.3880,3.3925,33
2007-06-26,00:30:00,3.3910,3.3950,3.3890,3.3950,28
2007-06-26,00:35:00,3.3940,3.3955,3.3940,3.3945,11
2007-06-26,00:40:00,3.3950,3.3960,3.3935,3.3960,44
2007-06-26,00:45:00,3.3950,3.3950,3.3870,3.3875,42
2007-06-26,00:50:00,3.3875,3.3910,3.3875,3.3910,18
2007-06-26,00:55:00,3.3910,3.3980,3.3905,3.3955,61
2007-06-26,01:00:00,3.3970,3.3990,3.3955,3.3965,40
2007-06-26,01:05:00,3.3960,3.3965,3.3960,3.3965,9
2007-06-26,01:10:00,3.3955,3.3955,3.3935,3.3935,12
2007-06-26,01:15:00,3.3930,3.3970,3.3930,3.3935,13
2007-06-26,01:20:00,3.3955,3.3985,3.3955,3.3985,5
2007-06-26,01:30:00,3.3960,3.3960,3.3960,3.3960,1
2007-06-26,01:35:00,3.3970,3.3970,3.3960,3.3970,5
2007-06-26,01:40:00,3.3965,3.3965,3.3965,3.3965,2
2007-06-26,01:45:00,3.3970,3.3985,3.3970,3.3985,6
2007-06-26,01:50:00,3.3990,3.4000,3.3980,3.4000,12
2007-06-26,01:55:00,3.3990,3.3990,3.3970,3.3985,21
2007-06-26,02:00:00,3.3965,3.3970,3.3945,3.3950,12
2007-06-26,02:10:00,3.3940,3.3940,3.3940,3.3940,1
2007-06-26,02:20:00,3.3920,3.3920,3.3835,3.3835,8
2007-06-26,02:30:00,3.3835,3.3870,3.3825,3.3825,9
2007-06-26,02:35:00,3.3820,3.3830,3.3800,3.3800,13
2007-06-26,02:40:00,3.3840,3.3840,3.3840,3.3840,1
2007-06-26,02:45:00,3.3760,3.3820,3.3760,3.3820,3
2007-06-26,02:50:00,3.3800,3.3800,3.3740,3.3770,8
2007-06-26,03:00:00,3.3755,3.3755,3.3750,3.3750,4
2007-06-26,03:05:00,3.3750,3.3750,3.3740,3.3750,9
2007-06-26,03:10:00,3.3750,3.3765,3.3740,3.3765,10
2007-06-26,03:15:00,3.3765,3.3765,3.3765,3.3765,2
2007-06-26,03:20:00,3.3790,3.3790,3.3790,3.3790,1
2007-06-26,03:45:00,3.3785,3.3785,3.3775,3.3775,4
2007-06-26,03:50:00,3.3775,3.3800,3.3775,3.3800,10
2007-06-26,04:00:00,3.3765,3.3765,3.3650,3.3750,10
2007-06-26,04:05:00,3.3765,3.3765,3.3755,3.3755,2
2007-06-26,04:20:00,3.3780,3.3780,3.3780,3.3780,1
2007-06-26,04:25:00,3.3790,3.3790,3.3790,3.3790,2
2007-06-26,04:35:00,3.3800,3.3800,3.3800,3.3800,1
2007-06-26,04:45:00,3.3780,3.3780,3.3780,3.3780,6
2007-06-26,04:50:00,3.3780,3.3780,3.3780,3.3780,1
2007-06-26,06:15:00,3.3770,3.3770,3.3770,3.3770,2
2007-06-26,06:55:00,3.3760,3.3760,3.3760,3.3760,2
2007-06-26,08:00:00,3.3820,3.3820,3.3820,3.3820,5
2007-06-26,08:55:00,3.3800,3.3800,3.3800,3.3800,2
2007-06-26,09:10:00,3.3810,3.3810,3.3810,3.3810,10
2007-06-26,09:30:00,3.3735,3.3735,3.3735,3.3735,1
2007-06-26,09:40:00,3.3720,3.3720,3.3720,3.3720,10
2007-06-26,09:50:00,3.3720,3.3720,3.3720,3.3720,1
2007-06-26,09:55:00,3.3680,3.3680,3.3680,3.3680,1
2007-06-26,11:30:00,3.3730,3.3730,3.3730,3.3730,1
2007-06-26,12:20:00,3.3680,3.3680,3.3680,3.3680,1
2007-06-26,12:30:00,3.3700,3.3750,3.3700,3.3745,19
2007-06-26,12:35:00,3.3745,3.3745,3.3745,3.3745,4
2007-06-26,12:40:00,3.3745,3.3745,3.3740,3.3740,4
2007-06-26,12:45:00,3.3740,3.3740,3.3740,3.3740,3
2007-06-26,12:50:00,3.3745,3.3745,3.3740,3.3740,6
2007-06-26,12:55:00,3.3745,3.3750,3.3740,3.3740,4
2007-06-26,13:00:00,3.3740,3.3740,3.3730,3.3730,4
2007-06-26,13:05:00,3.3725,3.3735,3.3725,3.3735,2
2007-06-26,13:10:00,3.3720,3.3745,3.3720,3.3745,6
2007-06-26,13:20:00,3.3745,3.3755,3.3740,3.3745,10
2007-06-26,13:30:00,3.3705,3.3705,3.3655,3.3655,6
2007-06-26,13:35:00,3.3645,3.3645,3.3625,3.3625,9
2007-06-26,13:40:00,3.3625,3.3625,3.3600,3.3615,54
2007-06-26,13:45:00,3.3605,3.3605,3.3600,3.3600,4
2007-06-26,13:50:00,3.3620,3.3650,3.3620,3.3650,18
2007-06-26,13:55:00,3.3660,3.3665,3.3660,3.3665,14
2007-06-26,14:05:00,3.3665,3.3665,3.3650,3.3650,3
2007-06-26,14:10:00,3.3635,3.3635,3.3600,3.3630,21
2007-06-26,14:15:00,3.3640,3.3640,3.3640,3.3640,2
2007-06-26,14:20:00,3.3625,3.3630,3.3620,3.3620,6
2007-06-26,14:25:00,3.3620,3.3620,3.3580,3.3580,37
2007-06-26,14:30:00,3.3575,3.3585,3.3545,3.3585,14
2007-06-26,14:35:00,3.3580,3.3605,3.3580,3.3605,14
2007-06-26,14:40:00,3.3585,3.3605,3.3565,3.3605,6
2007-06-26,14:45:00,3.3610,3.3635,3.3610,3.3630,19
2007-06-26,14:50:00,3.3650,3.3650,3.3650,3.3650,1
2007-06-26,15:00:00,3.3625,3.3625,3.3625,3.3625,1
2007-06-26,15:05:00,3.3605,3.3605,3.3605,3.3605,1
2007-06-26,15:10:00,3.3645,3.3660,3.3630,3.3630,8
2007-06-26,15:15:00,3.3645,3.3700,3.3645,3.3695,11
2007-06-26,15:20:00,3.3690,3.3750,3.3690,3.3720,18
2007-06-26,15:25:00,3.3710,3.3730,3.3710,3.3730,7
2007-06-26,15:30:00,3.3735,3.3750,3.3735,3.3750,3
2007-06-26,15:35:00,3.3740,3.3760,3.3740,3.3760,2
2007-06-26,15:40:00,3.3735,3.3735,3.3720,3.3720,6
2007-06-26,15:45:00,3.3710,3.3730,3.3710,3.3720,6
2007-06-26,15:50:00,3.3725,3.3725,3.3725,3.3725,1
2007-06-26,16:00:00,3.3735,3.3775,3.3725,3.3740,22
2007-06-26,16:05:00,3.3720,3.3720,3.3710,3.3720,7
2007-06-26,16:10:00,3.3725,3.3730,3.3700,3.3730,9
2007-06-26,16:15:00,3.3740,3.3740,3.3735,3.3735,2
2007-06-26,16:20:00,3.3700,3.3700,3.3670,3.3670,12
2007-06-26,16:25:00,3.3680,3.3685,3.3680,3.3685,2
2007-06-26,16:35:00,3.3690,3.3690,3.3670,3.3670,4
2007-06-26,16:40:00,3.3695,3.3700,3.3695,3.3700,4
2007-06-26,16:45:00,3.3695,3.3695,3.3695,3.3695,1
2007-06-26,16:50:00,3.3690,3.3700,3.3660,3.3660,7
2007-06-26,16:55:00,3.3660,3.3660,3.3650,3.3650,5
2007-06-26,17:00:00,3.3675,3.3675,3.3675,3.3675,5
2007-06-26,17:05:00,3.3675,3.3675,3.3675,3.3675,1
2007-06-26,17:10:00,3.3675,3.3675,3.3675,3.3675,1
2007-06-26,17:20:00,3.3700,3.3710,3.3700,3.3710,2
2007-06-26,17:25:00,3.3665,3.3665,3.3665,3.3665,1
2007-06-26,17:35:00,3.3705,3.3720,3.3705,3.3720,4
2007-06-26,17:40:00,3.3720,3.3720,3.3720,3.3720,1
2007-06-26,17:50:00,3.3780,3.3810,3.3780,3.3810,8
2007-06-26,17:55:00,3.3825,3.3840,3.3825,3.3840,6
2007-06-26,18:00:00,3.3815,3.3815,3.3815,3.3815,2
2007-06-26,18:05:00,3.3840,3.3865,3.3840,3.3850,6
2007-06-26,18:20:00,3.3840,3.3840,3.3810,3.3815,4
2007-06-26,18:30:00,3.3820,3.3820,3.3820,3.3820,1
2007-06-26,18:40:00,3.3820,3.3820,3.3820,3.3820,1
2007-06-26,18:45:00,3.3835,3.3880,3.3835,3.3880,13
2007-06-26,18:50:00,3.3870,3.3930,3.3870,3.3930,23
2007-06-26,18:55:00,3.3940,3.3950,3.3930,3.3940,8
2007-06-26,19:00:00,3.3940,3.3950,3.3935,3.3950,31
2007-06-26,19:05:00,3.3950,3.3985,3.3950,3.3955,8
2007-06-26,19:10:00,3.3960,3.3960,3.3945,3.3950,16
2007-06-26,19:15:00,3.3955,3.3955,3.3910,3.3910,21
2007-06-26,19:20:00,3.3905,3.3910,3.3885,3.3910,24
2007-06-26,19:25:00,3.3900,3.3900,3.3880,3.3885,9
2007-06-26,19:35:00,3.3880,3.3880,3.3840,3.3845,9
2007-06-26,19:40:00,3.3845,3.3875,3.3795,3.3795,20
2007-06-26,19:45:00,3.3790,3.3810,3.3765,3.3775,12
2007-06-26,19:50:00,3.3760,3.3760,3.3695,3.3700,12
2007-06-26,19:55:00,3.3705,3.3765,3.3705,3.3765,9
2007-06-26,20:00:00,3.3755,3.3755,3.3700,3.3700,36
2007-06-26,20:05:00,3.3710,3.3720,3.3685,3.3700,8
2007-06-26,20:10:00,3.3720,3.3725,3.3670,3.3690,36
2007-06-26,20:15:00,3.3665,3.3665,3.3545,3.3575,75
2007-06-26,20:20:00,3.3585,3.3685,3.3575,3.3685,61
2007-06-26,20:25:00,3.3685,3.3685,3.3615,3.3615,45
2007-06-26,20:30:00,3.3640,3.3640,3.3565,3.3615,50
2007-06-26,20:35:00,3.3605,3.3725,3.3595,3.3725,56
2007-06-26,20:40:00,3.3700,3.3755,3.3665,3.3750,102
2007-06-26,20:45:00,3.3750,3.3750,3.3715,3.3715,27
2007-06-26,20:50:00,3.3710,3.3710,3.3625,3.3670,62
2007-06-26,20:55:00,3.3670,3.3700,3.3610,3.3650,75
2007-06-26,21:00:00,3.3630,3.3665,3.3600,3.3615,49
2007-06-26,21:05:00,3.3590,3.3630,3.3585,3.3615,36
2007-06-26,21:10:00,3.3605,3.3640,3.3600,3.3625,32
2007-06-26,21:15:00,3.3625,3.3655,3.3610,3.3645,25
2007-06-26,21:20:00,3.3645,3.3675,3.3635,3.3670,28
2007-06-26,21:25:00,3.3670,3.3690,3.3635,3.3690,18
2007-06-26,21:30:00,3.3685,3.3690,3.3585,3.3590,41
2007-06-26,21:35:00,3.3590,3.3655,3.3590,3.3630,46
2007-06-26,21:40:00,3.3645,3.3675,3.3645,3.3655,38
2007-06-26,21:45:00,3.3660,3.3670,3.3620,3.3645,32
2007-06-26,21:50:00,3.3640,3.3715,3.3640,3.3700,100
2007-06-26,21:55:00,3.3705,3.3745,3.3700,3.3710,44
2007-06-26,22:00:00,3.3700,3.3715,3.3700,3.3715,46
2007-06-26,22:05:00,3.3705,3.3770,3.3700,3.3730,24
2007-06-26,22:10:00,3.3725,3.3775,3.3705,3.3755,46
2007-06-26,22:15:00,3.3720,3.3750,3.3720,3.3750,20
2007-06-26,22:20:00,3.3755,3.3780,3.3740,3.3740,28
2007-06-26,22:25:00,3.3745,3.3755,3.3660,3.3685,88
2007-06-26,22:30:00,3.3685,3.3700,3.3680,3.3680,127
2007-06-26,22:35:00,3.3665,3.3725,3.3655,3.3725,26
2007-06-26,22:40:00,3.3730,3.3775,3.3715,3.3775,81
2007-06-26,22:45:00,3.3780,3.3780,3.3720,3.3725,19
2007-06-26,22:50:00,3.3700,3.3730,3.3615,3.3615,46
2007-06-26,22:55:00,3.3620,3.3640,3.3550,3.3565,96
2007-06-26,23:00:00,3.3560,3.3580,3.3505,3.3555,71
2007-06-26,23:05:00,3.3555,3.3625,3.3555,3.3590,53
2007-06-26,23:10:00,3.3605,3.3630,3.3600,3.3630,36
2007-06-26,23:15:00,3.3630,3.3645,3.3545,3.3545,61
2007-06-26,23:20:00,3.3535,3.3560,3.3525,3.3540,25
2007-06-26,23:25:00,3.3505,3.3505,3.3420,3.3425,100
2007-06-26,23:30:00,3.3420,3.3485,3.3320,3.3425,116
2007-06-26,23:35:00,3.3445,3.3515,3.3445,3.3490,54
2007-06-26,23:40:00,3.3475,3.3480,3.3390,3.3410,27
2007-06-26,23:45:00,3.3410,3.3480,3.3395,3.3480,34
2007-06-26,23:50:00,3.3465,3.3525,3.3465,3.3480,54
2007-06-26,23:55:00,3.3470,3.3495,3.3430,3.3495,31
2007-06-27,00:00:00,3.3470,3.3500,3.3460,3.3500,29
2007-06-27,00:05:00,3.3515,3.3535,3.3475,3.3500,62
2007-06-27,00:10:00,3.3530,3.3530,3.3475,3.3475,24
2007-06-27,00:15:00,3.3505,3.3545,3.3490,3.3505,80
2007-06-27,00:20:00,3.3465,3.3490,3.3465,3.3485,11
2007-06-27,00:25:00,3.3485,3.3495,3.3460,3.3480,16
2007-06-27,00:30:00,3.3475,3.3540,3.3470,3.3530,45
2007-06-27,00:35:00,3.3505,3.3525,3.3485,3.3525,15
2007-06-27,00:40:00,3.3490,3.3540,3.3475,3.3500,58
2007-06-27,00:45:00,3.3505,3.3515,3.3360,3.3420,89
2007-06-27,00:50:00,3.3425,3.3425,3.3235,3.3235,172
2007-06-27,00:55:00,3.3255,3.3285,3.3105,3.3155,292
2007-06-27,01:00:00,3.3170,3.3230,3.3130,3.3230,74
2007-06-27,01:05:00,3.3230,3.3290,3.3215,3.3265,31
2007-06-27,01:10:00,3.3280,3.3345,3.3275,3.3300,15
2007-06-27,01:15:00,3.3295,3.3320,3.3280,3.3285,7
2007-06-27,01:20:00,3.3290,3.3290,3.3275,3.3285,3
2007-06-27,01:25:00,3.3290,3.3330,3.3260,3.3260,5
2007-06-27,01:30:00,3.3295,3.3320,3.3265,3.3280,7
2007-06-27,01:35:00,3.3265,3.3275,3.3135,3.3275,6
2007-06-27,01:40:00,3.3285,3.3285,3.3280,3.3280,2
2007-06-27,01:45:00,3.3280,3.3280,3.3280,3.3280,4
2007-06-27,01:55:00,3.3295,3.3300,3.3265,3.3265,6
2007-06-27,02:00:00,3.3180,3.3285,3.3140,3.3285,13
2007-06-27,02:10:00,3.3240,3.3240,3.3240,3.3240,1
2007-06-27,02:15:00,3.3180,3.3180,3.3170,3.3170,3
2007-06-27,02:20:00,3.3170,3.3170,3.3170,3.3170,6
2007-06-27,02:25:00,3.3180,3.3180,3.3180,3.3180,1
2007-06-27,02:35:00,3.3190,3.3190,3.3190,3.3190,1
2007-06-27,02:50:00,3.3220,3.3220,3.3220,3.3220,1
2007-06-27,03:05:00,3.3265,3.3265,3.3265,3.3265,3
2007-06-27,03:15:00,3.3250,3.3250,3.3250,3.3250,1
2007-06-27,03:20:00,3.3265,3.3265,3.3265,3.3265,1
2007-06-27,03:35:00,3.3265,3.3265,3.3265,3.3265,3
2007-06-27,03:40:00,3.3275,3.3275,3.3275,3.3275,2
2007-06-27,04:10:00,3.3270,3.3270,3.3265,3.3265,2
2007-06-27,04:15:00,3.3290,3.3300,3.3290,3.3300,4
2007-06-27,04:20:00,3.3295,3.3305,3.3295,3.3305,2
2007-06-27,04:25:00,3.3235,3.3235,3.3235,3.3235,2
2007-06-27,04:30:00,3.3290,3.3290,3.3290,3.3290,1
2007-06-27,04:40:00,3.3250,3.3250,3.3240,3.3240,3
2007-06-27,04:45:00,3.3230,3.3230,3.3230,3.3230,1
2007-06-27,04:55:00,3.3215,3.3215,3.3215,3.3215,2
2007-06-27,05:00:00,3.3215,3.3215,3.3215,3.3215,1
2007-06-27,06:25:00,3.3145,3.3145,3.3145,3.3145,2
2007-06-27,06:30:00,3.3140,3.3140,3.3140,3.3140,1
2007-06-27,07:20:00,3.3195,3.3195,3.3195,3.3195,5
2007-06-27,07:30:00,3.3170,3.3170,3.3170,3.3170,1
2007-06-27,08:15:00,3.3205,3.3205,3.3205,3.3205,4
2007-06-27,08:55:00,3.3205,3.3205,3.3205,3.3205,1
2007-06-27,09:15:00,3.3135,3.3135,3.3135,3.3135,5
2007-06-27,09:20:00,3.3105,3.3105,3.3100,3.3100,12
2007-06-27,09:45:00,3.3095,3.3095,3.3095,3.3095,4
2007-06-27,09:55:00,3.3040,3.3040,3.3040,3.3040,2
2007-06-27,10:40:00,3.3015,3.3015,3.3005,3.3005,2
2007-06-27,10:55:00,3.3025,3.3025,3.3025,3.3025,2
2007-06-27,11:00:00,3.3025,3.3025,3.3025,3.3025,3
2007-06-27,12:30:00,3.3095,3.3095,3.3095,3.3095,5
2007-06-27,12:35:00,3.3095,3.3095,3.3095,3.3095,4
2007-06-27,12:45:00,3.3090,3.3090,3.3090,3.3090,1
2007-06-27,13:15:00,3.3050,3.3050,3.3050,3.3050,1
2007-06-27,13:30:00,3.3045,3.3045,3.3045,3.3045,1
2007-06-27,13:35:00,3.3045,3.3045,3.3045,3.3045,4
2007-06-27,13:45:00,3.3030,3.3030,3.2975,3.2980,12
2007-06-27,13:50:00,3.3000,3.3005,3.2980,3.3000,13
2007-06-27,13:55:00,3.2980,3.2980,3.2980,3.2980,3
2007-06-27,14:00:00,3.2960,3.2960,3.2960,3.2960,2
2007-06-27,14:05:00,3.2960,3.2960,3.2960,3.2960,3
2007-06-27,14:10:00,3.3025,3.3030,3.3025,3.3030,2
2007-06-27,14:15:00,3.3030,3.3030,3.3025,3.3025,2
2007-06-27,14:20:00,3.3055,3.3055,3.3055,3.3055,1
2007-06-27,14:25:00,3.3045,3.3065,3.3045,3.3065,11
2007-06-27,14:30:00,3.3080,3.3080,3.3080,3.3080,2
2007-06-27,14:35:00,3.3060,3.3090,3.3060,3.3090,4
2007-06-27,14:40:00,3.3085,3.3085,3.3065,3.3065,4
2007-06-27,14:45:00,3.3060,3.3060,3.3060,3.3060,2
2007-06-27,14:50:00,3.3000,3.3005,3.3000,3.3005,2
2007-06-27,14:55:00,3.2965,3.2965,3.2950,3.2950,2
2007-06-27,15:00:00,3.2950,3.2950,3.2935,3.2935,10
2007-06-27,15:10:00,3.2970,3.2975,3.2965,3.2965,4
2007-06-27,15:15:00,3.2980,3.3000,3.2980,3.3000,2
2007-06-27,15:20:00,3.2980,3.2980,3.2980,3.2980,1
2007-06-27,15:25:00,3.2975,3.2980,3.2970,3.2970,5
2007-06-27,15:35:00,3.3040,3.3040,3.3040,3.3040,2
2007-06-27,15:45:00,3.3050,3.3050,3.3050,3.3050,1
2007-06-27,15:50:00,3.3060,3.3065,3.3060,3.3065,2
2007-06-27,15:55:00,3.3045,3.3075,3.3045,3.3075,2
2007-06-27,16:00:00,3.3100,3.3200,3.3095,3.3200,11
2007-06-27,16:05:00,3.3220,3.3225,3.3175,3.3175,10
2007-06-27,16:10:00,3.3155,3.3170,3.3150,3.3170,3
2007-06-27,16:15:00,3.3150,3.3200,3.3150,3.3200,4
2007-06-27,16:20:00,3.3185,3.3185,3.3185,3.3185,1
2007-06-27,16:25:00,3.3180,3.3245,3.3160,3.3245,9
2007-06-27,16:30:00,3.3205,3.3205,3.3205,3.3205,1
2007-06-27,16:40:00,3.3205,3.3240,3.3205,3.3235,5
2007-06-27,16:45:00,3.3245,3.3275,3.3245,3.3250,21
2007-06-27,16:50:00,3.3225,3.3230,3.3180,3.3180,9
2007-06-27,16:55:00,3.3180,3.3180,3.3150,3.3150,6
2007-06-27,17:00:00,3.3125,3.3125,3.3100,3.3115,7
2007-06-27,17:05:00,3.3125,3.3125,3.3085,3.3125,19
2007-06-27,17:10:00,3.3145,3.3145,3.3105,3.3105,8
2007-06-27,17:15:00,3.3130,3.3195,3.3130,3.3190,13
2007-06-27,17:20:00,3.3205,3.3205,3.3180,3.3180,2
2007-06-27,17:25:00,3.3180,3.3180,3.3180,3.3180,2
2007-06-27,17:30:00,3.3200,3.3220,3.3200,3.3220,5
2007-06-27,17:35:00,3.3220,3.3240,3.3220,3.3240,6
2007-06-27,17:40:00,3.3240,3.3240,3.3240,3.3240,2
2007-06-27,17:45:00,3.3230,3.3230,3.3230,3.3230,2
2007-06-27,17:50:00,3.3235,3.3235,3.3235,3.3235,1
2007-06-27,17:55:00,3.3240,3.3265,3.3225,3.3265,6
2007-06-27,18:05:00,3.3235,3.3235,3.3235,3.3235,1
2007-06-27,18:10:00,3.3225,3.3225,3.3185,3.3185,12
2007-06-27,18:25:00,3.3160,3.3165,3.3160,3.3165,4
2007-06-27,18:30:00,3.3140,3.3140,3.3140,3.3140,1
2007-06-27,18:35:00,3.3140,3.3160,3.3140,3.3160,2
2007-06-27,18:40:00,3.3200,3.3200,3.3200,3.3200,2
2007-06-27,19:00:00,3.3120,3.3120,3.3090,3.3090,4
2007-06-27,19:05:00,3.3110,3.3110,3.3110,3.3110,1
2007-06-27,19:10:00,3.3100,3.3100,3.3095,3.3095,3
2007-06-27,19:15:00,3.3070,3.3070,3.3040,3.3040,6
2007-06-27,19:20:00,3.3025,3.3045,3.3025,3.3025,8
2007-06-27,19:25:00,3.3000,3.3000,3.2935,3.2935,6
2007-06-27,19:30:00,3.2945,3.2975,3.2920,3.2920,15
2007-06-27,19:35:00,3.2980,3.2980,3.2965,3.2965,3
2007-06-27,19:40:00,3.2965,3.2965,3.2965,3.2965,1
2007-06-27,19:45:00,3.2995,3.3010,3.2990,3.3010,4
2007-06-27,19:50:00,3.3010,3.3030,3.3005,3.3030,17
2007-06-27,19:55:00,3.3045,3.3050,3.3010,3.3045,31
2007-06-27,20:00:00,3.3050,3.3060,3.3045,3.3045,11
2007-06-27,20:05:00,3.3060,3.3115,3.3060,3.3115,13
2007-06-27,20:10:00,3.3095,3.3150,3.3080,3.3145,42
2007-06-27,20:15:00,3.3145,3.3190,3.3145,3.3170,33
2007-06-27,20:20:00,3.3170,3.3190,3.3140,3.3140,13
2007-06-27,20:25:00,3.3130,3.3130,3.3105,3.3105,7
2007-06-27,20:30:00,3.3105,3.3105,3.2985,3.2985,51
2007-06-27,20:35:00,3.3000,3.3000,3.2890,3.2920,91
2007-06-27,20:40:00,3.2930,3.2970,3.2920,3.2940,42
2007-06-27,20:45:00,3.2940,3.3010,3.2930,3.3010,23
2007-06-27,20:50:00,3.3015,3.3025,3.2980,3.2980,36
2007-06-27,20:55:00,3.2980,3.2990,3.2925,3.2955,29
2007-06-27,21:00:00,3.2930,3.3000,3.2930,3.3000,24
2007-06-27,21:05:00,3.3005,3.3005,3.2975,3.3005,44
2007-06-27,21:10:00,3.3000,3.3010,3.2950,3.2980,95
2007-06-27,21:15:00,3.2980,3.3085,3.2960,3.3045,41
2007-06-27,21:20:00,3.3060,3.3085,3.3045,3.3045,25
2007-06-27,21:25:00,3.3050,3.3065,3.3045,3.3060,6
2007-06-27,21:30:00,3.3075,3.3090,3.3055,3.3090,13
2007-06-27,21:35:00,3.3085,3.3105,3.3055,3.3080,33
2007-06-27,21:40:00,3.3075,3.3075,3.3010,3.3050,47
2007-06-27,21:45:00,3.3040,3.3040,3.2960,3.2990,59
2007-06-27,21:50:00,3.3000,3.3060,3.3000,3.3060,40
2007-06-27,21:55:00,3.3060,3.3145,3.3050,3.3135,44
2007-06-27,22:00:00,3.3085,3.3105,3.3035,3.3035,9
2007-06-27,22:05:00,3.3035,3.3170,3.3035,3.3160,32
2007-06-27,22:10:00,3.3170,3.3215,3.3150,3.3215,27
2007-06-27,22:15:00,3.3215,3.3250,3.3180,3.3195,35
2007-06-27,22:20:00,3.3190,3.3190,3.3100,3.3130,22
2007-06-27,22:25:00,3.3150,3.3195,3.3135,3.3135,12
2007-06-27,22:30:00,3.3200,3.3270,3.3200,3.3270,16
2007-06-27,22:35:00,3.3270,3.3300,3.3245,3.3245,38
2007-06-27,22:40:00,3.3250,3.3295,3.3235,3.3260,12
2007-06-27,22:45:00,3.3270,3.3285,3.3240,3.3250,26
2007-06-27,22:50:00,3.3240,3.3240,3.3190,3.3200,36
2007-06-27,22:55:00,3.3210,3.3225,3.3165,3.3175,48
2007-06-27,23:00:00,3.3180,3.3180,3.3130,3.3130,9
2007-06-27,23:05:00,3.3140,3.3140,3.3045,3.3050,75
2007-06-27,23:10:00,3.3050,3.3120,3.3050,3.3120,7
2007-06-27,23:15:00,3.3115,3.3200,3.3110,3.3200,3
2007-06-27,23:20:00,3.3200,3.3235,3.3200,3.3235,5
2007-06-27,23:25:00,3.3250,3.3380,3.3250,3.3330,38
2007-06-27,23:30:00,3.3375,3.3420,3.3375,3.3380,13
2007-06-27,23:35:00,3.3385,3.3470,3.3370,3.3470,22
2007-06-27,23:40:00,3.3465,3.3550,3.3460,3.3550,57
2007-06-27,23:45:00,3.3540,3.3545,3.3480,3.3500,37
2007-06-27,23:50:00,3.3480,3.3565,3.3465,3.3565,23
2007-06-27,23:55:00,3.3540,3.3590,3.3495,3.3590,29
2007-06-28,00:00:00,3.3590,3.3620,3.3565,3.3565,50
2007-06-28,00:05:00,3.3550,3.3580,3.3550,3.3580,26
2007-06-28,00:10:00,3.3595,3.3595,3.3545,3.3550,8
2007-06-28,00:15:00,3.3530,3.3535,3.3445,3.3450,37
2007-06-28,00:20:00,3.3455,3.3500,3.3430,3.3490,12
2007-06-28,00:25:00,3.3480,3.3500,3.3410,3.3410,9
2007-06-28,00:30:00,3.3410,3.3415,3.3365,3.3415,26
2007-06-28,00:35:00,3.3410,3.3450,3.3400,3.3430,30
2007-06-28,00:40:00,3.3450,3.3500,3.3445,3.3465,47
2007-06-28,00:45:00,3.3480,3.3530,3.3480,3.3495,29
2007-06-28,00:50:00,3.3495,3.3500,3.3480,3.3500,31
2007-06-28,00:55:00,3.3535,3.3580,3.3525,3.3550,30
2007-06-28,01:00:00,3.3530,3.3540,3.3520,3.3520,12
2007-06-28,01:10:00,3.3505,3.3505,3.3505,3.3505,1
2007-06-28,01:15:00,3.3495,3.3495,3.3475,3.3475,3
2007-06-28,01:20:00,3.3465,3.3465,3.3465,3.3465,1
2007-06-28,01:25:00,3.3485,3.3485,3.3485,3.3485,1
2007-06-28,01:30:00,3.3480,3.3540,3.3475,3.3515,17
2007-06-28,01:35:00,3.3570,3.3570,3.3490,3.3490,2
2007-06-28,01:40:00,3.3490,3.3535,3.3490,3.3535,9
2007-06-28,01:45:00,3.3500,3.3500,3.3500,3.3500,2
2007-06-28,01:50:00,3.3535,3.3535,3.3525,3.3525,3
2007-06-28,01:55:00,3.3525,3.3525,3.3525,3.3525,3
2007-06-28,02:00:00,3.3535,3.3555,3.3500,3.3500,11
2007-06-28,02:05:00,3.3475,3.3475,3.3475,3.3475,3
2007-06-28,02:10:00,3.3520,3.3520,3.3520,3.3520,4
2007-06-28,02:15:00,3.3550,3.3550,3.3535,3.3550,30
2007-06-28,02:20:00,3.3540,3.3540,3.3540,3.3540,8
2007-06-28,02:25:00,3.3525,3.3525,3.3525,3.3525,2
2007-06-28,02:30:00,3.3505,3.3505,3.3500,3.3500,2
2007-06-28,02:35:00,3.3530,3.3530,3.3500,3.3500,3
2007-06-28,03:00:00,3.3545,3.3555,3.3545,3.3555,2
2007-06-28,03:05:00,3.3510,3.3510,3.3510,3.3510,2
2007-06-28,03:15:00,3.3555,3.3555,3.3555,3.3555,2
2007-06-28,03:25:00,3.3555,3.3555,3.3555,3.3555,3
2007-06-28,03:40:00,3.3575,3.3575,3.3550,3.3550,8
2007-06-28,03:45:00,3.3585,3.3585,3.3585,3.3585,4
2007-06-28,03:50:00,3.3600,3.3600,3.3600,3.3600,3
2007-06-28,03:55:00,3.3615,3.3615,3.3615,3.3615,1
2007-06-28,04:00:00,3.3610,3.3610,3.3600,3.3600,2
2007-06-28,04:05:00,3.3650,3.3650,3.3650,3.3650,2
2007-06-28,04:15:00,3.3650,3.3650,3.3650,3.3650,2
2007-06-28,04:30:00,3.3665,3.3665,3.3665,3.3665,1
2007-06-28,04:40:00,3.3675,3.3675,3.3675,3.3675,1
2007-06-28,05:10:00,3.3700,3.3700,3.3700,3.3700,2
2007-06-28,06:05:00,3.3700,3.3700,3.3700,3.3700,4
2007-06-28,06:15:00,3.3795,3.3795,3.3720,3.3720,5
2007-06-28,07:40:00,3.3510,3.3510,3.3510,3.3510,5
2007-06-28,09:15:00,3.3510,3.3510,3.3510,3.3510,5
2007-06-28,10:00:00,3.3545,3.3545,3.3545,3.3545,1
2007-06-28,11:30:00,3.3700,3.3700,3.3700,3.3700,2
2007-06-28,12:25:00,3.3560,3.3615,3.3560,3.3615,2
2007-06-28,13:35:00,3.3595,3.3595,3.3595,3.3595,1
2007-06-28,13:40:00,3.3595,3.3610,3.3555,3.3610,6
2007-06-28,13:45:00,3.3610,3.3610,3.3580,3.3590,7
2007-06-28,13:50:00,3.3600,3.3665,3.3600,3.3665,4
2007-06-28,13:55:00,3.3665,3.3725,3.3665,3.3725,9
2007-06-28,14:00:00,3.3715,3.3715,3.3705,3.3705,3
2007-06-28,14:05:00,3.3695,3.3695,3.3685,3.3685,5
2007-06-28,14:10:00,3.3680,3.3680,3.3680,3.3680,2
2007-06-28,14:35:00,3.3760,3.3765,3.3760,3.3760,4
2007-06-28,14:40:00,3.3800,3.3800,3.3800,3.3800,4
2007-06-28,14:45:00,3.3800,3.3800,3.3800,3.3800,1
2007-06-28,15:25:00,3.3740,3.3825,3.3740,3.3825,2
2007-06-28,15:55:00,3.3780,3.3780,3.3775,3.3775,4
2007-06-28,16:00:00,3.3815,3.3850,3.3815,3.3850,6
2007-06-28,16:10:00,3.3800,3.3800,3.3800,3.3800,5
2007-06-28,16:15:00,3.3905,3.3905,3.3905,3.3905,2
2007-06-28,16:30:00,3.3925,3.3940,3.3925,3.3940,5
2007-06-28,16:35:00,3.3980,3.4000,3.3980,3.4000,12
2007-06-28,16:40:00,3.3990,3.3990,3.3950,3.3950,4
2007-06-28,16:45:00,3.3905,3.3905,3.3885,3.3885,2
2007-06-28,16:50:00,3.3875,3.3880,3.3875,3.3880,4
2007-06-28,16:55:00,3.3850,3.3855,3.3825,3.3830,7
2007-06-28,17:00:00,3.3815,3.3815,3.3815,3.3815,3
2007-06-28,17:15:00,3.3865,3.3865,3.3865,3.3865,5
2007-06-28,17:35:00,3.3825,3.3875,3.3825,3.3875,4
2007-06-28,17:45:00,3.3905,3.3905,3.3905,3.3905,2
2007-06-28,18:05:00,3.3895,3.3900,3.3895,3.3900,14
2007-06-28,18:15:00,3.3910,3.3920,3.3910,3.3920,8
2007-06-28,18:20:00,3.3920,3.3925,3.3920,3.3925,2
2007-06-28,18:25:00,3.3925,3.3925,3.3925,3.3925,2
2007-06-28,18:30:00,3.3915,3.3915,3.3915,3.3915,2
2007-06-28,18:35:00,3.3890,3.3890,3.3890,3.3890,2
2007-06-28,18:40:00,3.3875,3.3875,3.3865,3.3865,3
2007-06-28,19:00:00,3.3880,3.3920,3.3880,3.3920,7
2007-06-28,19:05:00,3.3910,3.3920,3.3910,3.3920,3
2007-06-28,19:20:00,3.3920,3.3920,3.3920,3.3920,1
2007-06-28,19:40:00,3.3930,3.3955,3.3930,3.3955,6
2007-06-28,19:45:00,3.3940,3.4000,3.3940,3.4000,9
2007-06-28,19:50:00,3.3960,3.3985,3.3960,3.3985,15
2007-06-28,19:55:00,3.3985,3.4055,3.3985,3.4055,13
2007-06-28,20:00:00,3.4035,3.4060,3.4035,3.4045,3
2007-06-28,20:05:00,3.4040,3.4070,3.4040,3.4070,8
2007-06-28,20:10:00,3.4035,3.4185,3.4030,3.4175,77
2007-06-28,20:15:00,3.4185,3.4230,3.4160,3.4230,34
2007-06-28,20:20:00,3.4230,3.4465,3.4230,3.4465,89
2007-06-28,20:25:00,3.4460,3.4460,3.4400,3.4415,5
2007-06-28,20:30:00,3.4365,3.4365,3.4295,3.4295,12
2007-06-28,20:35:00,3.4355,3.4390,3.4330,3.4390,17
2007-06-28,20:40:00,3.4330,3.4400,3.4320,3.4400,12
2007-06-28,20:45:00,3.4350,3.4350,3.4330,3.4350,5
2007-06-28,20:50:00,3.4330,3.4335,3.4300,3.4335,13
2007-06-28,20:55:00,3.4350,3.4400,3.4300,3.4400,31
2007-06-28,21:00:00,3.4375,3.4465,3.4375,3.4465,12
2007-06-28,21:05:00,3.4415,3.4470,3.4415,3.4450,10
2007-06-28,21:10:00,3.4445,3.4535,3.4445,3.4520,54
2007-06-28,21:15:00,3.4545,3.4570,3.4540,3.4540,20
2007-06-28,21:20:00,3.4545,3.4580,3.4540,3.4540,33
2007-06-28,21:25:00,3.4545,3.4550,3.4505,3.4520,9
2007-06-28,21:30:00,3.4525,3.4530,3.4420,3.4420,59
2007-06-28,21:35:00,3.4430,3.4485,3.4420,3.4470,26
2007-06-28,21:40:00,3.4545,3.4545,3.4520,3.4520,6
2007-06-28,21:45:00,3.4535,3.4605,3.4535,3.4575,49
2007-06-28,21:50:00,3.4530,3.4530,3.4470,3.4480,12
2007-06-28,21:55:00,3.4475,3.4485,3.4475,3.4485,6
2007-06-28,22:00:00,3.4475,3.4525,3.4450,3.4450,12
2007-06-28,22:05:00,3.4440,3.4450,3.4410,3.4410,12
2007-06-28,22:10:00,3.4395,3.4425,3.4395,3.4425,64
2007-06-28,22:15:00,3.4460,3.4510,3.4435,3.4510,66
2007-06-28,22:20:00,3.4510,3.4510,3.4385,3.4420,39
2007-06-28,22:25:00,3.4450,3.4455,3.4400,3.4405,21
2007-06-28,22:30:00,3.4415,3.4430,3.4390,3.4430,6
2007-06-28,22:35:00,3.4400,3.4410,3.4380,3.4380,9
2007-06-28,22:40:00,3.4370,3.4405,3.4350,3.4405,9
2007-06-28,22:45:00,3.4375,3.4405,3.4375,3.4395,7
2007-06-28,22:50:00,3.4430,3.4430,3.4420,3.4420,4
2007-06-28,22:55:00,3.4405,3.4445,3.4405,3.4410,31
2007-06-28,23:00:00,3.4410,3.4430,3.4400,3.4400,23
2007-06-28,23:05:00,3.4410,3.4445,3.4405,3.4415,10
2007-06-28,23:10:00,3.4435,3.4450,3.4420,3.4450,11
2007-06-28,23:15:00,3.4445,3.4450,3.4400,3.4400,13
2007-06-28,23:20:00,3.4395,3.4435,3.4385,3.4425,10
2007-06-28,23:25:00,3.4385,3.4425,3.4360,3.4360,22
2007-06-28,23:30:00,3.4365,3.4365,3.4315,3.4315,14
2007-06-28,23:35:00,3.4325,3.4370,3.4325,3.4370,8
2007-06-28,23:40:00,3.4365,3.4380,3.4365,3.4365,10
2007-06-28,23:45:00,3.4390,3.4400,3.4385,3.4385,3
2007-06-28,23:50:00,3.4430,3.4430,3.4390,3.4390,7
2007-06-28,23:55:00,3.4365,3.4365,3.4295,3.4325,17
2007-06-29,00:00:00,3.4335,3.4345,3.4280,3.4280,6
2007-06-29,00:05:00,3.4275,3.4325,3.4275,3.4325,21
2007-06-29,00:10:00,3.4310,3.4310,3.4300,3.4310,10
2007-06-29,00:20:00,3.4310,3.4325,3.4310,3.4325,3
2007-06-29,00:25:00,3.4315,3.4315,3.4280,3.4300,10
2007-06-29,00:30:00,3.4250,3.4290,3.4230,3.4290,9
2007-06-29,00:35:00,3.4280,3.4280,3.4230,3.4245,24
2007-06-29,00:40:00,3.4245,3.4245,3.4240,3.4245,9
2007-06-29,00:45:00,3.4265,3.4300,3.4260,3.4300,16
2007-06-29,00:50:00,3.4320,3.4320,3.4310,3.4310,2
2007-06-29,00:55:00,3.4315,3.4315,3.4300,3.4300,39
2007-06-29,01:00:00,3.4295,3.4315,3.4295,3.4315,3
2007-06-29,01:05:00,3.4305,3.4305,3.4305,3.4305,1
2007-06-29,01:10:00,3.4305,3.4305,3.4295,3.4295,3
2007-06-29,01:15:00,3.4300,3.4300,3.4300,3.4300,4
2007-06-29,01:25:00,3.4290,3.4290,3.4290,3.4290,1
2007-06-29,01:30:00,3.4295,3.4310,3.4295,3.4310,3
2007-06-29,01:35:00,3.4320,3.4325,3.4320,3.4325,2
2007-06-29,01:40:00,3.4340,3.4380,3.4340,3.4380,10
2007-06-29,01:45:00,3.4370,3.4370,3.4370,3.4370,10
2007-06-29,01:50:00,3.4365,3.4370,3.4365,3.4370,2
2007-06-29,01:55:00,3.4355,3.4360,3.4355,3.4360,2
2007-06-29,02:10:00,3.4315,3.4315,3.4315,3.4315,1
2007-06-29,02:15:00,3.4390,3.4395,3.4390,3.4395,2
2007-06-29,02:40:00,3.4300,3.4300,3.4300,3.4300,2
2007-06-29,03:05:00,3.4370,3.4395,3.4370,3.4395,4
2007-06-29,03:15:00,3.4390,3.4395,3.4390,3.4395,3
2007-06-29,03:40:00,3.4325,3.4325,3.4325,3.4325,2
2007-06-29,03:50:00,3.4355,3.4355,3.4355,3.4355,1
2007-06-29,04:15:00,3.4320,3.4320,3.4315,3.4315,3
2007-06-29,04:30:00,3.4310,3.4310,3.4310,3.4310,2
2007-06-29,04:35:00,3.4310,3.4310,3.4310,3.4310,2
2007-06-29,04:40:00,3.4310,3.4310,3.4310,3.4310,1
2007-06-29,04:50:00,3.4300,3.4300,3.4300,3.4300,1
2007-06-29,05:05:00,3.4280,3.4280,3.4280,3.4280,2
2007-06-29,06:10:00,3.4240,3.4240,3.4240,3.4240,5
2007-06-29,10:35:00,3.4345,3.4345,3.4345,3.4345,1
2007-06-29,12:35:00,3.4400,3.4400,3.4400,3.4400,2
2007-06-29,13:00:00,3.4435,3.4435,3.4435,3.4435,1
2007-06-29,13:05:00,3.4495,3.4495,3.4495,3.4495,1
2007-06-29,13:10:00,3.4490,3.4490,3.4490,3.4490,1
2007-06-29,13:50:00,3.4525,3.4525,3.4525,3.4525,2
2007-06-29,13:55:00,3.4535,3.4535,3.4535,3.4535,1
2007-06-29,14:00:00,3.4500,3.4500,3.4500,3.4500,1
2007-06-29,14:05:00,3.4475,3.4475,3.4450,3.4450,2
2007-06-29,14:10:00,3.4440,3.4440,3.4440,3.4440,1
2007-06-29,14:20:00,3.4435,3.4435,3.4400,3.4400,3
2007-06-29,14:25:00,3.4430,3.4460,3.4430,3.4460,2
2007-06-29,14:45:00,3.4490,3.4500,3.4490,3.4500,3
2007-06-29,14:50:00,3.4500,3.4500,3.4500,3.4500,2
2007-06-29,15:00:00,3.4535,3.4535,3.4535,3.4535,3
2007-06-29,15:05:00,3.4550,3.4550,3.4550,3.4550,5
2007-06-29,15:10:00,3.4505,3.4505,3.4505,3.4505,1
2007-06-29,15:15:00,3.4410,3.4410,3.4405,3.4405,3
2007-06-29,15:25:00,3.4405,3.4405,3.4405,3.4405,1
2007-06-29,15:30:00,3.4420,3.4420,3.4420,3.4420,1
2007-06-29,15:35:00,3.4390,3.4390,3.4390,3.4390,1
2007-06-29,15:40:00,3.4415,3.4415,3.4415,3.4415,1
2007-06-29,15:55:00,3.4450,3.4450,3.4450,3.4450,1
2007-06-29,16:00:00,3.4520,3.4535,3.4520,3.4535,3
2007-06-29,16:05:00,3.4535,3.4535,3.4500,3.4500,5
2007-06-29,16:15:00,3.4520,3.4520,3.4520,3.4520,1
2007-06-29,16:20:00,3.4520,3.4520,3.4520,3.4520,1
2007-06-29,16:25:00,3.4550,3.4570,3.4550,3.4570,5
2007-06-29,16:30:00,3.4580,3.4700,3.4580,3.4675,94
2007-06-29,16:35:00,3.4690,3.4690,3.4660,3.4660,17
2007-06-29,16:40:00,3.4685,3.4725,3.4680,3.4725,22
2007-06-29,16:45:00,3.4725,3.4750,3.4715,3.4725,22
2007-06-29,16:50:00,3.4715,3.4715,3.4665,3.4665,2
2007-06-29,17:05:00,3.4620,3.4630,3.4620,3.4620,19
2007-06-29,17:15:00,3.4630,3.4630,3.4630,3.4630,1
2007-06-29,17:20:00,3.4625,3.4625,3.4625,3.4625,1
2007-06-29,17:30:00,3.4700,3.4700,3.4700,3.4700,1
2007-06-29,17:40:00,3.4710,3.4710,3.4710,3.4710,1
2007-06-29,17:55:00,3.4710,3.4710,3.4710,3.4710,1
2007-06-29,18:00:00,3.4720,3.4720,3.4720,3.4720,1
2007-06-29,18:50:00,3.4700,3.4700,3.4660,3.4660,4
2007-06-29,19:00:00,3.4590,3.4590,3.4590,3.4590,1
2007-06-29,19:05:00,3.4560,3.4560,3.4560,3.4560,1
2007-06-29,19:15:00,3.4520,3.4520,3.4450,3.4450,11
2007-06-29,19:20:00,3.4405,3.4405,3.4405,3.4405,2
2007-06-29,19:25:00,3.4425,3.4425,3.4425,3.4425,1
2007-06-29,19:30:00,3.4455,3.4455,3.4440,3.4440,13
2007-06-29,19:35:00,3.4350,3.4390,3.4350,3.4360,6
2007-06-29,19:40:00,3.4430,3.4430,3.4430,3.4430,1
2007-06-29,19:45:00,3.4390,3.4390,3.4365,3.4365,5
2007-06-29,19:50:00,3.4345,3.4345,3.4280,3.4280,5
2007-06-29,19:55:00,3.4250,3.4310,3.4250,3.4310,2
2007-06-29,20:00:00,3.4330,3.4330,3.4330,3.4330,1
2007-06-29,20:10:00,3.4355,3.4355,3.4320,3.4320,6
2007-06-29,20:20:00,3.4395,3.4395,3.4395,3.4395,1
2007-06-29,20:25:00,3.4480,3.4480,3.4480,3.4480,1
2007-06-29,20:30:00,3.4485,3.4490,3.4485,3.4490,4
2007-06-29,20:35:00,3.4515,3.4545,3.4515,3.4545,3
2007-06-29,20:40:00,3.4515,3.4525,3.4515,3.4525,4
2007-06-29,20:50:00,3.4480,3.4480,3.4450,3.4450,3
2007-06-29,21:00:00,3.4470,3.4470,3.4470,3.4470,5
2007-06-29,21:05:00,3.4460,3.4460,3.4385,3.4385,2
2007-06-29,21:10:00,3.4385,3.4385,3.4345,3.4350,6
2007-06-29,21:15:00,3.4350,3.4350,3.4295,3.4295,6
2007-06-29,21:25:00,3.4320,3.4325,3.4280,3.4325,7
2007-06-29,21:30:00,3.4340,3.4340,3.4340,3.4340,5
2007-06-29,21:40:00,3.4475,3.4490,3.4450,3.4450,11
2007-06-29,21:50:00,3.4390,3.4390,3.4390,3.4390,1
2007-06-29,22:00:00,3.4345,3.4345,3.4345,3.4345,1
2007-06-29,22:05:00,3.4475,3.4505,3.4470,3.4470,8
2007-06-29,22:10:00,3.4490,3.4490,3.4490,3.4490,2
2007-06-29,22:15:00,3.4490,3.4500,3.4490,3.4500,8
2007-06-29,22:35:00,3.4415,3.4415,3.4290,3.4290,11
2007-06-29,22:40:00,3.4300,3.4380,3.4285,3.4380,8
2007-06-29,22:45:00,3.4330,3.4330,3.4300,3.4300,6
2007-06-29,22:50:00,3.4370,3.4425,3.4370,3.4425,2
2007-06-29,23:05:00,3.4430,3.4430,3.4430,3.4430,4
2007-06-29,23:20:00,3.4440,3.4440,3.4410,3.4410,3
2007-06-29,23:25:00,3.4460,3.4460,3.4460,3.4460,1
2007-06-29,23:30:00,3.4480,3.4480,3.4415,3.4415,7
2007-06-29,23:35:00,3.4425,3.4445,3.4425,3.4445,5
2007-06-29,23:40:00,3.4445,3.4470,3.4445,3.4470,5
2007-06-29,23:45:00,3.4500,3.4500,3.4500,3.4500,2
2007-06-29,23:50:00,3.4500,3.4500,3.4500,3.4500,2
2007-06-29,23:55:00,3.4505,3.4505,3.4505,3.4505,2
2007-06-30,00:00:00,3.4490,3.4490,3.4450,3.4450,4
2007-06-30,00:15:00,3.4500,3.4500,3.4500,3.4500,1
2007-06-30,00:25:00,3.4475,3.4475,3.4475,3.4475,5
2007-06-30,00:40:00,3.4510,3.4510,3.4500,3.4505,3
2007-06-30,00:45:00,3.4510,3.4510,3.4500,3.4500,3
2007-06-30,00:50:00,3.4500,3.4545,3.4500,3.4510,17
2007-06-30,00:55:00,3.4515,3.4515,3.4480,3.4480,23
2007-06-30,01:00:00,3.4540,3.4540,3.4540,3.4540,1
2007-06-30,01:10:00,3.4535,3.4535,3.4535,3.4535,3
2007-06-30,01:15:00,3.4550,3.4555,3.4550,3.4550,10
2007-06-30,01:20:00,3.4550,3.4550,3.4550,3.4550,2
2007-06-30,01:30:00,3.4540,3.4540,3.4540,3.4540,1
2007-06-30,01:35:00,3.4535,3.4565,3.4535,3.4565,4
2007-06-30,01:55:00,3.4565,3.4590,3.4565,3.4565,4
2007-06-30,02:00:00,3.4565,3.4565,3.4565,3.4565,2
2007-06-30,02:05:00,3.4590,3.4590,3.4565,3.4565,2
2007-06-30,02:10:00,3.4565,3.4565,3.4565,3.4565,1
2007-06-30,02:20:00,3.4550,3.4550,3.4550,3.4550,1
2007-06-30,02:40:00,3.4550,3.4550,3.4550,3.4550,2
2007-06-30,02:50:00,3.4550,3.4550,3.4550,3.4550,1
2007-06-30,02:55:00,3.4550,3.4550,3.4550,3.4550,1
2007-06-30,03:10:00,3.4515,3.4515,3.4515,3.4515,1
2007-06-30,03:20:00,3.4455,3.4455,3.4450,3.4450,2
2007-06-30,03:30:00,3.4360,3.4360,3.4360,3.4360,1
2007-06-30,03:45:00,3.4400,3.4400,3.4400,3.4400,1
2007-06-30,03:50:00,3.4360,3.4360,3.4340,3.4340,4
2007-06-30,03:55:00,3.4365,3.4365,3.4365,3.4365,1
2007-06-30,04:05:00,3.4330,3.4330,3.4330,3.4330,1
2007-07-02,06:40:00,3.4535,3.4585,3.4535,3.4585,3
2007-07-02,09:05:00,3.4575,3.4575,3.4575,3.4575,1
2007-07-02,09:10:00,3.4535,3.4535,3.4535,3.4535,7
2007-07-02,13:50:00,3.4580,3.4580,3.4580,3.4580,1
2007-07-02,16:05:00,3.4960,3.4960,3.4870,3.4870,4
2007-07-02,16:15:00,3.4990,3.5010,3.4990,3.5010,2
2007-07-02,16:20:00,3.5050,3.5050,3.5050,3.5050,2
2007-07-02,16:25:00,3.5075,3.5075,3.5075,3.5075,1
2007-07-02,16:30:00,3.5035,3.5035,3.5035,3.5035,2
2007-07-02,16:35:00,3.4930,3.4930,3.4930,3.4930,2
2007-07-02,20:10:00,3.5000,3.5000,3.5000,3.5000,3
2007-07-02,20:15:00,3.5050,3.5050,3.5050,3.5050,1
2007-07-02,20:20:00,3.5010,3.5025,3.5000,3.5025,7
2007-07-02,20:25:00,3.5095,3.5290,3.5095,3.5280,17
2007-07-02,20:30:00,3.5250,3.5250,3.5220,3.5220,3
2007-07-02,20:35:00,3.5175,3.5175,3.5175,3.5175,1
2007-07-02,20:40:00,3.5260,3.5260,3.5260,3.5260,1
2007-07-02,20:45:00,3.5200,3.5200,3.5200,3.5200,1
2007-07-02,20:50:00,3.5195,3.5195,3.5190,3.5190,2
2007-07-02,21:00:00,3.5120,3.5120,3.5120,3.5120,5
2007-07-02,21:05:00,3.5135,3.5135,3.5105,3.5105,2
2007-07-02,21:15:00,3.5105,3.5105,3.5085,3.5100,10
2007-07-02,21:20:00,3.5130,3.5130,3.5130,3.5130,3
2007-07-02,21:25:00,3.5050,3.5050,3.5050,3.5050,2
2007-07-02,21:30:00,3.5055,3.5055,3.5055,3.5055,4
2007-07-02,21:45:00,3.5080,3.5100,3.5050,3.5100,16
2007-07-02,22:00:00,3.5200,3.5200,3.5200,3.5200,1
2007-07-02,22:15:00,3.5195,3.5195,3.5195,3.5195,1
2007-07-02,22:25:00,3.5105,3.5150,3.5105,3.5150,4
2007-07-02,22:30:00,3.5130,3.5130,3.5130,3.5130,1
2007-07-02,22:35:00,3.5200,3.5200,3.5200,3.5200,2
2007-07-02,22:50:00,3.5150,3.5160,3.5150,3.5160,4
2007-07-02,23:00:00,3.5020,3.5020,3.5015,3.5015,2
2007-07-02,23:10:00,3.4970,3.4975,3.4970,3.4975,4
2007-07-02,23:15:00,3.5020,3.5020,3.5020,3.5020,3
2007-07-02,23:25:00,3.4955,3.4955,3.4955,3.4955,4
2007-07-02,23:50:00,3.5140,3.5205,3.5135,3.5205,7
2007-07-02,23:55:00,3.5250,3.5280,3.5250,3.5280,5
2007-07-03,00:05:00,3.5195,3.5200,3.5195,3.5200,8
2007-07-03,00:35:00,3.5350,3.5410,3.5290,3.5290,14
2007-07-03,00:40:00,3.5350,3.5350,3.5350,3.5350,2
2007-07-03,00:45:00,3.5360,3.5360,3.5360,3.5360,2
2007-07-03,00:55:00,3.5365,3.5365,3.5365,3.5365,3
2007-07-03,01:25:00,3.5320,3.5320,3.5320,3.5320,5
2007-07-03,01:30:00,3.5355,3.5355,3.5355,3.5355,1
2007-07-03,02:05:00,3.5370,3.5370,3.5370,3.5370,1
2007-07-03,02:50:00,3.5325,3.5325,3.5325,3.5325,5
2007-07-03,03:20:00,3.5330,3.5330,3.5330,3.5330,5
2007-07-03,03:40:00,3.5350,3.5350,3.5350,3.5350,10
2007-07-03,03:50:00,3.5350,3.5350,3.5350,3.5350,2
2007-07-03,04:00:00,3.5325,3.5350,3.5325,3.5350,8
2007-07-03,04:05:00,3.5365,3.5370,3.5350,3.5370,6
2007-07-03,04:25:00,3.5300,3.5300,3.5300,3.5300,1
2007-07-03,04:30:00,3.5300,3.5300,3.5300,3.5300,1
2007-07-03,04:40:00,3.5300,3.5300,3.5300,3.5300,3
2007-07-03,04:50:00,3.5300,3.5300,3.5300,3.5300,2
2007-07-03,04:55:00,3.5270,3.5270,3.5270,3.5270,2
2007-07-03,06:20:00,3.5295,3.5295,3.5295,3.5295,2
2007-07-03,09:15:00,3.5380,3.5380,3.5380,3.5380,1
2007-07-03,09:35:00,3.5400,3.5400,3.5400,3.5400,1
2007-07-03,09:50:00,3.5450,3.5450,3.5450,3.5450,1
2007-07-03,10:55:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-03,11:35:00,3.5560,3.5610,3.5560,3.5610,6
2007-07-03,14:20:00,3.5605,3.5605,3.5605,3.5605,1
2007-07-03,20:15:00,3.5340,3.5340,3.5330,3.5330,10
2007-07-03,20:20:00,3.5320,3.5325,3.5255,3.5265,57
2007-07-03,20:30:00,3.5215,3.5215,3.5215,3.5215,1
2007-07-03,20:40:00,3.5260,3.5260,3.5260,3.5260,1
2007-07-03,20:45:00,3.5220,3.5220,3.5220,3.5220,2
2007-07-03,20:50:00,3.5240,3.5240,3.5240,3.5240,2
2007-07-03,20:55:00,3.5210,3.5210,3.5150,3.5150,2
2007-07-03,21:05:00,3.5105,3.5120,3.5105,3.5120,8
2007-07-03,21:10:00,3.5140,3.5140,3.5140,3.5140,1
2007-07-03,21:30:00,3.5135,3.5135,3.5135,3.5135,1
2007-07-03,21:35:00,3.5105,3.5105,3.5105,3.5105,3
2007-07-03,21:55:00,3.5100,3.5150,3.5100,3.5150,23
2007-07-03,22:25:00,3.5165,3.5165,3.5165,3.5165,1
2007-07-03,22:45:00,3.5165,3.5165,3.5165,3.5165,5
2007-07-03,23:00:00,3.5165,3.5165,3.5165,3.5165,2
2007-07-03,23:25:00,3.5210,3.5210,3.5210,3.5210,1
2007-07-03,23:30:00,3.5225,3.5225,3.5225,3.5225,2
2007-07-03,23:35:00,3.5290,3.5315,3.5290,3.5290,10
2007-07-03,23:40:00,3.5305,3.5325,3.5305,3.5325,8
2007-07-03,23:50:00,3.5365,3.5365,3.5365,3.5365,2
2007-07-03,23:55:00,3.5345,3.5345,3.5345,3.5345,1
2007-07-04,00:05:00,3.5400,3.5400,3.5400,3.5400,1
2007-07-04,00:10:00,3.5435,3.5440,3.5435,3.5440,4
2007-07-04,00:15:00,3.5470,3.5470,3.5470,3.5470,1
2007-07-04,00:30:00,3.5495,3.5520,3.5495,3.5515,7
2007-07-04,00:40:00,3.5515,3.5515,3.5515,3.5515,2
2007-07-04,00:45:00,3.5555,3.5575,3.5540,3.5575,4
2007-07-04,01:00:00,3.5665,3.5665,3.5640,3.5665,3
2007-07-04,01:05:00,3.5690,3.5695,3.5660,3.5660,9
2007-07-04,01:20:00,3.5645,3.5645,3.5645,3.5645,1
2007-07-04,01:25:00,3.5690,3.5690,3.5690,3.5690,1
2007-07-04,01:30:00,3.5630,3.5635,3.5630,3.5630,3
2007-07-04,02:35:00,3.5630,3.5630,3.5630,3.5630,1
2007-07-04,02:40:00,3.5590,3.5590,3.5590,3.5590,1
2007-07-04,02:55:00,3.5650,3.5650,3.5650,3.5650,4
2007-07-04,03:00:00,3.5650,3.5650,3.5650,3.5650,1
2007-07-04,05:00:00,3.5575,3.5575,3.5575,3.5575,1
2007-07-04,05:10:00,3.5650,3.5650,3.5650,3.5650,1
2007-07-04,06:45:00,3.5800,3.5800,3.5545,3.5545,3
2007-07-04,16:10:00,3.5690,3.5690,3.5690,3.5690,5
2007-07-04,16:15:00,3.5690,3.5700,3.5690,3.5700,7
2007-07-04,17:20:00,3.5900,3.5900,3.5900,3.5900,1
2007-07-04,22:55:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-04,23:50:00,3.5950,3.5950,3.5950,3.5950,1
2007-07-05,00:05:00,3.5920,3.5920,3.5920,3.5920,1
2007-07-05,00:10:00,3.5905,3.5905,3.5905,3.5905,1
2007-07-05,16:00:00,3.5980,3.5980,3.5980,3.5980,1
2007-07-05,16:25:00,3.5790,3.5790,3.5790,3.5790,1
2007-07-05,17:20:00,3.5785,3.5785,3.5760,3.5760,18
2007-07-05,17:25:00,3.5760,3.5760,3.5760,3.5760,11
2007-07-05,17:30:00,3.5770,3.5770,3.5770,3.5770,7
2007-07-05,17:40:00,3.5700,3.5700,3.5700,3.5700,1
2007-07-05,18:25:00,3.5700,3.5700,3.5700,3.5700,1
2007-07-05,20:10:00,3.5940,3.5940,3.5940,3.5940,1
2007-07-05,20:15:00,3.5940,3.5940,3.5940,3.5940,1
2007-07-05,20:35:00,3.6125,3.6125,3.6125,3.6125,1
2007-07-05,20:40:00,3.6145,3.6145,3.6145,3.6145,2
2007-07-05,21:35:00,3.6030,3.6030,3.6030,3.6030,1
2007-07-05,21:45:00,3.6060,3.6060,3.6060,3.6060,13
2007-07-05,22:10:00,3.6110,3.6110,3.6110,3.6110,1
2007-07-05,22:15:00,3.6150,3.6150,3.6150,3.6150,2
2007-07-05,22:20:00,3.6145,3.6150,3.6120,3.6120,4
2007-07-05,22:25:00,3.6145,3.6145,3.6125,3.6125,3
2007-07-05,22:30:00,3.6050,3.6060,3.6030,3.6030,8
2007-07-05,22:35:00,3.6040,3.6040,3.6010,3.6010,7
2007-07-05,22:40:00,3.5960,3.5975,3.5960,3.5960,12
2007-07-05,22:45:00,3.5960,3.5960,3.5950,3.5950,9
2007-07-05,22:50:00,3.5960,3.6000,3.5960,3.6000,3
2007-07-05,22:55:00,3.6020,3.6065,3.6020,3.6060,5
2007-07-05,23:00:00,3.6050,3.6050,3.6050,3.6050,4
2007-07-05,23:30:00,3.5985,3.5985,3.5940,3.5940,3
2007-07-05,23:50:00,3.6075,3.6075,3.6070,3.6075,13
2007-07-05,23:55:00,3.6090,3.6090,3.6090,3.6090,5
2007-07-06,00:25:00,3.6090,3.6090,3.6090,3.6090,1
2007-07-06,00:50:00,3.6115,3.6115,3.6115,3.6115,1
2007-07-06,00:55:00,3.6095,3.6095,3.6095,3.6095,1
2007-07-06,01:25:00,3.6085,3.6085,3.6085,3.6085,1
2007-07-06,02:10:00,3.6100,3.6100,3.6100,3.6100,1
2007-07-06,02:20:00,3.6100,3.6120,3.6100,3.6120,7
2007-07-06,02:50:00,3.6105,3.6105,3.6105,3.6105,3
2007-07-06,03:05:00,3.6100,3.6115,3.6100,3.6115,2
2007-07-06,03:50:00,3.6025,3.6025,3.6025,3.6025,2
2007-07-06,04:15:00,3.6040,3.6040,3.6040,3.6040,1
2007-07-06,04:25:00,3.6070,3.6070,3.6070,3.6070,2
2007-07-06,13:00:00,3.6050,3.6050,3.6050,3.6050,2
2007-07-06,14:05:00,3.5950,3.5950,3.5950,3.5950,1
2007-07-06,15:45:00,3.5850,3.5850,3.5800,3.5800,4
2007-07-06,20:25:00,3.6000,3.6000,3.6000,3.6000,4
2007-07-06,20:30:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-06,20:55:00,3.6010,3.6010,3.6000,3.6000,2
2007-07-06,21:25:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-06,21:40:00,3.5980,3.5980,3.5980,3.5980,1
2007-07-06,22:20:00,3.6035,3.6050,3.6030,3.6050,9
2007-07-06,22:30:00,3.5990,3.5990,3.5990,3.5990,1
2007-07-06,22:35:00,3.5960,3.5960,3.5960,3.5960,1
2007-07-06,22:40:00,3.5940,3.5940,3.5900,3.5900,5
2007-07-06,23:00:00,3.5885,3.5885,3.5885,3.5885,11
2007-07-06,23:05:00,3.5925,3.5955,3.5925,3.5955,8
2007-07-06,23:25:00,3.5940,3.5940,3.5930,3.5930,2
2007-07-06,23:30:00,3.5930,3.5930,3.5930,3.5930,1
2007-07-06,23:45:00,3.5935,3.5935,3.5935,3.5935,1
2007-07-06,23:50:00,3.5965,3.5965,3.5965,3.5965,1
2007-07-07,00:00:00,3.5970,3.5970,3.5970,3.5970,1
2007-07-07,00:20:00,3.5950,3.5950,3.5950,3.5950,3
2007-07-07,00:30:00,3.5980,3.5985,3.5980,3.5985,3
2007-07-07,00:35:00,3.5975,3.5975,3.5975,3.5975,11
2007-07-07,00:50:00,3.6100,3.6100,3.6100,3.6100,2
2007-07-07,00:55:00,3.6100,3.6110,3.6100,3.6110,18
2007-07-07,01:00:00,3.6100,3.6105,3.6100,3.6105,2
2007-07-07,01:25:00,3.6110,3.6110,3.6110,3.6110,1
2007-07-07,02:00:00,3.6140,3.6140,3.6140,3.6140,2
2007-07-07,03:25:00,3.6100,3.6100,3.6100,3.6100,2
2007-07-07,03:55:00,3.6140,3.6140,3.6140,3.6140,1
2007-07-09,09:05:00,3.6200,3.6200,3.6200,3.6200,2
2007-07-09,20:05:00,3.6635,3.6635,3.6635,3.6635,3
2007-07-09,20:15:00,3.6580,3.6600,3.6580,3.6600,10
2007-07-09,20:20:00,3.6610,3.6640,3.6610,3.6640,7
2007-07-09,20:40:00,3.6700,3.6700,3.6700,3.6700,8
2007-07-09,20:45:00,3.6700,3.6700,3.6700,3.6700,20
2007-07-09,20:50:00,3.6700,3.6700,3.6700,3.6700,7
2007-07-09,20:55:00,3.6715,3.6715,3.6715,3.6715,1
2007-07-09,21:00:00,3.6715,3.6715,3.6710,3.6715,10
2007-07-09,21:05:00,3.6800,3.6800,3.6800,3.6800,1
2007-07-09,21:20:00,3.6760,3.6770,3.6760,3.6770,11
2007-07-09,21:25:00,3.6745,3.6785,3.6745,3.6785,4
2007-07-09,21:40:00,3.6795,3.6795,3.6775,3.6775,4
2007-07-09,21:50:00,3.6655,3.6655,3.6635,3.6635,5
2007-07-09,21:55:00,3.6615,3.6615,3.6615,3.6615,2
2007-07-09,22:00:00,3.6625,3.6645,3.6605,3.6640,21
2007-07-09,22:20:00,3.6700,3.6700,3.6700,3.6700,28
2007-07-09,22:35:00,3.6640,3.6640,3.6640,3.6640,6
2007-07-09,22:40:00,3.6640,3.6655,3.6640,3.6655,12
2007-07-09,22:45:00,3.6655,3.6660,3.6640,3.6640,28
2007-07-09,22:55:00,3.6660,3.6660,3.6660,3.6660,1
2007-07-09,23:10:00,3.6655,3.6675,3.6655,3.6675,5
2007-07-09,23:15:00,3.6650,3.6665,3.6650,3.6665,2
2007-07-09,23:25:00,3.6635,3.6635,3.6635,3.6635,3
2007-07-09,23:35:00,3.6780,3.6780,3.6765,3.6765,7
2007-07-09,23:40:00,3.6800,3.6830,3.6800,3.6805,14
2007-07-09,23:55:00,3.6775,3.6775,3.6760,3.6760,20
2007-07-10,00:00:00,3.6730,3.6750,3.6730,3.6750,3
2007-07-10,00:05:00,3.6730,3.6730,3.6700,3.6700,10
2007-07-10,00:10:00,3.6700,3.6705,3.6700,3.6705,3
2007-07-10,00:15:00,3.6700,3.6700,3.6700,3.6700,1
2007-07-10,00:20:00,3.6685,3.6685,3.6685,3.6685,1
2007-07-10,00:25:00,3.6635,3.6635,3.6635,3.6635,1
2007-07-10,00:35:00,3.6630,3.6630,3.6630,3.6630,1
2007-07-10,00:40:00,3.6600,3.6600,3.6600,3.6600,10
2007-07-10,00:45:00,3.6670,3.6670,3.6600,3.6600,22
2007-07-10,01:10:00,3.6500,3.6500,3.6500,3.6500,1
2007-07-10,01:25:00,3.6485,3.6485,3.6485,3.6485,1
2007-07-10,02:10:00,3.6575,3.6575,3.6575,3.6575,1
2007-07-10,02:20:00,3.6615,3.6615,3.6615,3.6615,1
2007-07-10,16:00:00,3.6630,3.6630,3.6630,3.6630,3
2007-07-10,18:45:00,3.6425,3.6425,3.6425,3.6425,1
2007-07-10,20:45:00,3.6315,3.6330,3.6270,3.6270,16
2007-07-10,20:50:00,3.6270,3.6270,3.6210,3.6210,5
2007-07-10,21:00:00,3.6070,3.6070,3.6070,3.6070,1
2007-07-10,21:20:00,3.6180,3.6205,3.6180,3.6205,2
2007-07-10,21:25:00,3.6200,3.6200,3.6200,3.6200,1
2007-07-10,21:30:00,3.6180,3.6180,3.6180,3.6180,7
2007-07-10,21:35:00,3.6220,3.6225,3.6220,3.6225,3
2007-07-10,21:45:00,3.6245,3.6245,3.6245,3.6245,1
2007-07-10,21:55:00,3.6215,3.6215,3.6180,3.6185,15
2007-07-10,22:00:00,3.6180,3.6180,3.6180,3.6180,6
2007-07-10,22:05:00,3.6180,3.6180,3.6180,3.6180,10
2007-07-10,22:10:00,3.6135,3.6135,3.6135,3.6135,5
2007-07-10,22:15:00,3.6100,3.6100,3.6000,3.6000,7
2007-07-10,22:20:00,3.6080,3.6080,3.6080,3.6080,2
2007-07-10,22:25:00,3.6080,3.6080,3.6080,3.6080,2
2007-07-10,22:30:00,3.6175,3.6175,3.6175,3.6175,1
2007-07-10,22:40:00,3.6195,3.6195,3.6195,3.6195,1
2007-07-10,22:50:00,3.6170,3.6170,3.6170,3.6170,1
2007-07-10,23:05:00,3.6280,3.6280,3.6280,3.6280,1
2007-07-10,23:10:00,3.6210,3.6210,3.6210,3.6210,2
2007-07-10,23:15:00,3.6205,3.6205,3.6205,3.6205,1
2007-07-10,23:20:00,3.6190,3.6190,3.6190,3.6190,1
2007-07-10,23:40:00,3.6320,3.6320,3.6320,3.6320,2
2007-07-10,23:45:00,3.6370,3.6370,3.6370,3.6370,2
2007-07-10,23:50:00,3.6345,3.6370,3.6345,3.6370,3
2007-07-11,00:20:00,3.6305,3.6310,3.6305,3.6310,4
2007-07-11,00:30:00,3.6230,3.6230,3.6230,3.6230,1
2007-07-11,00:50:00,3.6200,3.6200,3.6200,3.6200,1
2007-07-11,00:55:00,3.6290,3.6290,3.6290,3.6290,1
2007-07-11,01:15:00,3.6290,3.6290,3.6290,3.6290,2
2007-07-11,01:25:00,3.6280,3.6280,3.6280,3.6280,1
2007-07-11,01:35:00,3.6285,3.6285,3.6285,3.6285,1
2007-07-11,02:15:00,3.6285,3.6285,3.6285,3.6285,1
2007-07-11,02:20:00,3.6285,3.6285,3.6285,3.6285,1
2007-07-11,02:50:00,3.6285,3.6285,3.6285,3.6285,2
2007-07-11,03:45:00,3.6150,3.6150,3.6150,3.6150,1
2007-07-11,04:35:00,3.6225,3.6225,3.6225,3.6225,2
2007-07-11,20:10:00,3.6475,3.6475,3.6475,3.6475,4
2007-07-11,20:40:00,3.6520,3.6520,3.6520,3.6520,2
2007-07-11,21:20:00,3.6480,3.6480,3.6480,3.6480,1
2007-07-11,21:40:00,3.6545,3.6545,3.6545,3.6545,3
2007-07-11,21:55:00,3.6485,3.6485,3.6425,3.6425,4
2007-07-11,22:10:00,3.6560,3.6560,3.6560,3.6560,1
2007-07-11,22:30:00,3.6335,3.6335,3.6330,3.6330,2
2007-07-11,22:35:00,3.6285,3.6425,3.6285,3.6425,6
2007-07-11,22:45:00,3.6410,3.6410,3.6410,3.6410,1
2007-07-11,23:00:00,3.6485,3.6485,3.6480,3.6480,3
2007-07-11,23:10:00,3.6440,3.6440,3.6440,3.6440,2
2007-07-12,00:20:00,3.6435,3.6435,3.6435,3.6435,1
2007-07-12,01:20:00,3.6415,3.6415,3.6415,3.6415,1
2007-07-12,02:00:00,3.6350,3.6350,3.6350,3.6350,1
2007-07-12,02:05:00,3.6350,3.6350,3.6350,3.6350,1
2007-07-12,03:20:00,3.6300,3.6300,3.6300,3.6300,2
2007-07-12,03:35:00,3.6275,3.6275,3.6275,3.6275,1
2007-07-12,03:40:00,3.6310,3.6320,3.6310,3.6320,2
2007-07-12,06:40:00,3.6250,3.6250,3.6250,3.6250,7
2007-07-12,07:10:00,3.6250,3.6250,3.6250,3.6250,1
2007-07-12,16:35:00,3.6550,3.6550,3.6550,3.6550,1
2007-07-12,20:25:00,3.6500,3.6500,3.6500,3.6500,5
2007-07-12,20:45:00,3.6535,3.6535,3.6535,3.6535,1
2007-07-12,20:50:00,3.6515,3.6515,3.6515,3.6515,1
2007-07-12,20:55:00,3.6425,3.6425,3.6425,3.6425,1
2007-07-12,21:00:00,3.6460,3.6460,3.6435,3.6435,5
2007-07-12,21:05:00,3.6395,3.6445,3.6395,3.6445,18
2007-07-12,21:20:00,3.6515,3.6515,3.6515,3.6515,2
2007-07-12,21:25:00,3.6510,3.6520,3.6495,3.6520,4
2007-07-12,21:30:00,3.6510,3.6510,3.6510,3.6510,12
2007-07-12,21:45:00,3.6590,3.6640,3.6590,3.6640,6
2007-07-12,21:50:00,3.6635,3.6640,3.6635,3.6640,11
2007-07-12,22:10:00,3.6650,3.6650,3.6650,3.6650,1
2007-07-12,22:15:00,3.6680,3.6695,3.6680,3.6695,13
2007-07-12,22:20:00,3.6580,3.6580,3.6545,3.6545,2
2007-07-12,22:50:00,3.6595,3.6595,3.6595,3.6595,1
2007-07-12,23:10:00,3.6440,3.6440,3.6440,3.6440,2
2007-07-12,23:15:00,3.6435,3.6440,3.6435,3.6440,2
2007-07-12,23:55:00,3.5925,3.5925,3.5925,3.5925,3
2007-07-13,00:00:00,3.5980,3.5980,3.5980,3.5980,1
2007-07-13,00:35:00,3.5950,3.5950,3.5950,3.5950,1
2007-07-13,01:05:00,3.6015,3.6015,3.6015,3.6015,1
2007-07-13,01:15:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-13,01:25:00,3.6000,3.6020,3.6000,3.6020,4
2007-07-13,03:15:00,3.5980,3.5980,3.5980,3.5980,1
2007-07-13,03:45:00,3.5980,3.5980,3.5980,3.5980,1
2007-07-13,05:00:00,3.5950,3.5950,3.5915,3.5915,9
2007-07-13,16:05:00,3.6150,3.6150,3.6150,3.6150,2
2007-07-13,20:15:00,3.5950,3.5950,3.5800,3.5800,7
2007-07-13,20:20:00,3.5715,3.5715,3.5590,3.5590,2
2007-07-13,20:25:00,3.5700,3.5700,3.5700,3.5700,1
2007-07-13,20:30:00,3.5665,3.5665,3.5665,3.5665,1
2007-07-13,20:45:00,3.5685,3.5685,3.5685,3.5685,3
2007-07-13,21:05:00,3.5700,3.5700,3.5700,3.5700,10
2007-07-13,21:15:00,3.5760,3.5785,3.5760,3.5785,12
2007-07-13,21:20:00,3.5790,3.5790,3.5790,3.5790,1
2007-07-13,21:25:00,3.5810,3.5810,3.5810,3.5810,1
2007-07-13,21:55:00,3.5915,3.5915,3.5905,3.5905,3
2007-07-13,22:15:00,3.5805,3.5805,3.5805,3.5805,1
2007-07-13,22:25:00,3.5740,3.5740,3.5740,3.5740,1
2007-07-13,22:35:00,3.5740,3.5740,3.5740,3.5740,1
2007-07-13,22:40:00,3.5770,3.5770,3.5770,3.5770,4
2007-07-13,22:45:00,3.5760,3.5760,3.5760,3.5760,1
2007-07-13,23:00:00,3.5880,3.5880,3.5845,3.5845,3
2007-07-13,23:10:00,3.5905,3.5950,3.5905,3.5945,3
2007-07-13,23:30:00,3.6160,3.6185,3.6160,3.6160,3
2007-07-13,23:35:00,3.6155,3.6230,3.6155,3.6230,2
2007-07-13,23:40:00,3.6270,3.6285,3.6270,3.6285,2
2007-07-13,23:50:00,3.6265,3.6265,3.6265,3.6265,1
2007-07-14,00:00:00,3.6275,3.6275,3.6275,3.6275,1
2007-07-14,00:05:00,3.6215,3.6215,3.6215,3.6215,2
2007-07-14,00:25:00,3.6220,3.6225,3.6220,3.6225,4
2007-07-14,00:35:00,3.6205,3.6205,3.6205,3.6205,1
2007-07-14,00:40:00,3.6190,3.6190,3.6190,3.6190,2
2007-07-14,00:50:00,3.6180,3.6180,3.6180,3.6180,1
2007-07-14,01:05:00,3.6255,3.6255,3.6255,3.6255,1
2007-07-14,01:25:00,3.6155,3.6155,3.6155,3.6155,1
2007-07-16,06:40:00,3.6100,3.6100,3.6100,3.6100,3
2007-07-16,16:05:00,3.6100,3.6100,3.6100,3.6100,3
2007-07-16,16:20:00,3.6100,3.6100,3.6100,3.6100,54
2007-07-16,17:05:00,3.6130,3.6130,3.6130,3.6130,1
2007-07-16,17:40:00,3.5980,3.5980,3.5980,3.5980,1
2007-07-16,19:35:00,3.6055,3.6055,3.6055,3.6055,2
2007-07-16,20:55:00,3.5920,3.5920,3.5920,3.5920,1
2007-07-16,21:00:00,3.5890,3.5890,3.5890,3.5890,1
2007-07-16,21:05:00,3.5850,3.5850,3.5850,3.5850,1
2007-07-16,21:10:00,3.5830,3.5830,3.5830,3.5830,1
2007-07-16,21:20:00,3.5860,3.5860,3.5860,3.5860,4
2007-07-16,21:35:00,3.5930,3.5930,3.5930,3.5930,1
2007-07-16,22:10:00,3.5965,3.6010,3.5965,3.6010,5
2007-07-16,22:15:00,3.5980,3.5985,3.5980,3.5985,2
2007-07-16,22:30:00,3.6100,3.6100,3.6070,3.6100,20
2007-07-16,22:45:00,3.6040,3.6040,3.6040,3.6040,1
2007-07-16,22:50:00,3.6000,3.6000,3.6000,3.6000,4
2007-07-16,23:00:00,3.5900,3.5900,3.5900,3.5900,4
2007-07-16,23:05:00,3.5935,3.5935,3.5935,3.5935,1
2007-07-16,23:15:00,3.5800,3.5800,3.5800,3.5800,1
2007-07-16,23:20:00,3.5885,3.5885,3.5885,3.5885,1
2007-07-16,23:25:00,3.5910,3.5910,3.5910,3.5910,1
2007-07-17,00:20:00,3.5870,3.5870,3.5870,3.5870,1
2007-07-17,00:40:00,3.5825,3.5830,3.5825,3.5830,2
2007-07-17,00:55:00,3.5830,3.5830,3.5830,3.5830,1
2007-07-17,01:20:00,3.5885,3.5885,3.5885,3.5885,1
2007-07-17,02:15:00,3.5860,3.5860,3.5860,3.5860,1
2007-07-17,17:35:00,3.5710,3.5710,3.5710,3.5710,2
2007-07-17,17:40:00,3.5680,3.5680,3.5500,3.5500,12
2007-07-17,18:35:00,3.5550,3.5550,3.5550,3.5550,1
2007-07-17,19:30:00,3.5640,3.5690,3.5640,3.5690,4
2007-07-17,19:50:00,3.5680,3.5680,3.5680,3.5680,2
2007-07-17,20:10:00,3.5645,3.5650,3.5645,3.5650,10
2007-07-17,20:25:00,3.5720,3.5720,3.5720,3.5720,3
2007-07-17,20:35:00,3.5715,3.5785,3.5715,3.5785,2
2007-07-17,20:40:00,3.5785,3.5815,3.5785,3.5815,2
2007-07-17,21:15:00,3.5890,3.5890,3.5850,3.5850,2
2007-07-17,21:20:00,3.5810,3.5820,3.5810,3.5820,10
2007-07-17,21:25:00,3.5825,3.5830,3.5800,3.5800,4
2007-07-17,21:30:00,3.5875,3.5875,3.5875,3.5875,1
2007-07-17,22:00:00,3.5840,3.5840,3.5840,3.5840,1
2007-07-17,22:20:00,3.5820,3.5820,3.5765,3.5765,7
2007-07-17,22:30:00,3.5755,3.5755,3.5755,3.5755,1
2007-07-17,22:35:00,3.5750,3.5750,3.5675,3.5675,14
2007-07-17,22:40:00,3.5600,3.5600,3.5580,3.5580,3
2007-07-17,22:50:00,3.5625,3.5625,3.5625,3.5625,2
2007-07-17,23:00:00,3.5565,3.5565,3.5565,3.5565,1
2007-07-17,23:05:00,3.5585,3.5585,3.5585,3.5585,1
2007-07-17,23:25:00,3.5665,3.5665,3.5665,3.5665,1
2007-07-17,23:30:00,3.5725,3.5725,3.5725,3.5725,3
2007-07-18,00:15:00,3.5885,3.5885,3.5885,3.5885,1
2007-07-18,00:40:00,3.5800,3.5800,3.5800,3.5800,2
2007-07-18,01:00:00,3.5825,3.5825,3.5825,3.5825,1
2007-07-18,01:20:00,3.5850,3.5850,3.5850,3.5850,1
2007-07-18,02:35:00,3.5840,3.5840,3.5840,3.5840,1
2007-07-18,03:00:00,3.5780,3.5780,3.5780,3.5780,2
2007-07-18,03:20:00,3.5640,3.5640,3.5640,3.5640,1
2007-07-18,19:35:00,3.5785,3.5785,3.5785,3.5785,3
2007-07-18,20:40:00,3.5750,3.5750,3.5750,3.5750,1
2007-07-18,20:50:00,3.5760,3.5760,3.5760,3.5760,2
2007-07-18,21:10:00,3.5665,3.5670,3.5665,3.5670,3
2007-07-18,21:15:00,3.5675,3.5675,3.5675,3.5675,2
2007-07-18,21:35:00,3.5715,3.5715,3.5715,3.5715,2
2007-07-18,21:45:00,3.5740,3.5740,3.5740,3.5740,1
2007-07-18,21:50:00,3.5730,3.5730,3.5730,3.5730,1
2007-07-18,21:55:00,3.5740,3.5740,3.5740,3.5740,2
2007-07-18,22:00:00,3.5740,3.5740,3.5710,3.5710,6
2007-07-18,22:05:00,3.5675,3.5675,3.5675,3.5675,6
2007-07-18,22:30:00,3.5810,3.5810,3.5810,3.5810,2
2007-07-18,23:10:00,3.5920,3.5920,3.5920,3.5920,2
2007-07-18,23:20:00,3.6000,3.6000,3.6000,3.6000,4
2007-07-18,23:45:00,3.6040,3.6040,3.6020,3.6020,2
2007-07-18,23:55:00,3.6070,3.6075,3.6070,3.6075,3
2007-07-19,00:35:00,3.6120,3.6120,3.6120,3.6120,1
2007-07-19,00:45:00,3.6130,3.6130,3.6130,3.6130,2
2007-07-19,00:50:00,3.6100,3.6100,3.6100,3.6100,11
2007-07-19,00:55:00,3.6100,3.6100,3.6100,3.6100,68
2007-07-19,01:10:00,3.6100,3.6100,3.6100,3.6100,6
2007-07-19,01:20:00,3.6100,3.6100,3.6100,3.6100,1
2007-07-19,02:15:00,3.6100,3.6100,3.6100,3.6100,3
2007-07-19,02:45:00,3.6100,3.6100,3.6100,3.6100,2
2007-07-19,03:00:00,3.6100,3.6100,3.6100,3.6100,2
2007-07-19,03:05:00,3.6100,3.6100,3.6100,3.6100,4
2007-07-19,03:15:00,3.6140,3.6140,3.6140,3.6140,1
2007-07-19,03:20:00,3.6100,3.6100,3.6100,3.6100,1
2007-07-19,03:25:00,3.6100,3.6100,3.6100,3.6100,1
2007-07-19,03:40:00,3.6100,3.6100,3.6100,3.6100,2
2007-07-19,03:45:00,3.6100,3.6100,3.6100,3.6100,5
2007-07-19,04:15:00,3.6145,3.6145,3.6145,3.6145,1
2007-07-19,04:25:00,3.6150,3.6150,3.6150,3.6150,1
2007-07-19,19:35:00,3.6560,3.6560,3.6560,3.6560,3
2007-07-19,20:25:00,3.6735,3.6735,3.6735,3.6735,1
2007-07-19,21:40:00,3.6735,3.6735,3.6735,3.6735,5
2007-07-19,21:50:00,3.6750,3.6750,3.6750,3.6750,1
2007-07-19,22:05:00,3.6750,3.6750,3.6750,3.6750,2
2007-07-19,22:55:00,3.6830,3.6830,3.6830,3.6830,1
2007-07-19,23:25:00,3.6720,3.6720,3.6720,3.6720,1
2007-07-20,00:05:00,3.6830,3.6830,3.6825,3.6825,2
2007-07-20,00:10:00,3.6875,3.6875,3.6850,3.6850,3
2007-07-20,00:20:00,3.6950,3.6965,3.6950,3.6965,4
2007-07-20,00:25:00,3.6970,3.6990,3.6970,3.6990,9
2007-07-20,00:35:00,3.7050,3.7050,3.7050,3.7050,2
2007-07-20,00:40:00,3.7055,3.7055,3.7055,3.7055,1
2007-07-20,00:55:00,3.7040,3.7040,3.7040,3.7040,1
2007-07-20,01:25:00,3.7095,3.7095,3.7095,3.7095,1
2007-07-20,07:50:00,3.7015,3.7015,3.7015,3.7015,3
2007-07-20,19:35:00,3.7140,3.7140,3.7140,3.7140,1
2007-07-20,20:20:00,3.7280,3.7310,3.7280,3.7310,7
2007-07-20,21:25:00,3.7255,3.7255,3.7255,3.7255,1
2007-07-20,21:30:00,3.7295,3.7295,3.7295,3.7295,1
2007-07-20,21:35:00,3.7325,3.7325,3.7325,3.7325,1
2007-07-20,22:00:00,3.7485,3.7485,3.7485,3.7485,1
2007-07-20,22:25:00,3.7545,3.7555,3.7520,3.7520,3
2007-07-20,22:40:00,3.7715,3.7715,3.7680,3.7680,2
2007-07-20,23:15:00,3.7640,3.7640,3.7620,3.7620,9
2007-07-20,23:50:00,3.7550,3.7550,3.7550,3.7550,5
2007-07-20,23:55:00,3.7475,3.7475,3.7475,3.7475,1
2007-07-21,00:25:00,3.7535,3.7535,3.7535,3.7535,1
2007-07-21,00:30:00,3.7450,3.7450,3.7450,3.7450,5
2007-07-21,00:40:00,3.7375,3.7375,3.7375,3.7375,6
2007-07-21,00:45:00,3.7505,3.7505,3.7505,3.7505,1
2007-07-21,00:55:00,3.7535,3.7535,3.7535,3.7535,4
2007-07-21,01:30:00,3.7540,3.7540,3.7540,3.7540,1
2007-07-21,02:50:00,3.7435,3.7435,3.7435,3.7435,1
2007-07-23,14:30:00,3.7870,3.7870,3.7870,3.7870,2
2007-07-23,20:25:00,3.7560,3.7560,3.7560,3.7560,1
2007-07-23,20:35:00,3.7550,3.7550,3.7550,3.7550,4
2007-07-23,20:40:00,3.7550,3.7550,3.7550,3.7550,2
2007-07-23,20:50:00,3.7550,3.7550,3.7550,3.7550,1
2007-07-23,20:55:00,3.7550,3.7555,3.7550,3.7550,15
2007-07-23,21:00:00,3.7530,3.7530,3.7530,3.7530,1
2007-07-23,21:10:00,3.7550,3.7550,3.7550,3.7550,1
2007-07-23,21:15:00,3.7565,3.7565,3.7565,3.7565,1
2007-07-23,21:20:00,3.7550,3.7550,3.7550,3.7550,2
2007-07-23,21:25:00,3.7400,3.7400,3.7400,3.7400,1
2007-07-23,21:30:00,3.7390,3.7390,3.7390,3.7390,2
2007-07-23,21:40:00,3.7220,3.7220,3.7220,3.7220,1
2007-07-23,22:00:00,3.7280,3.7280,3.7280,3.7280,1
2007-07-23,22:10:00,3.7300,3.7300,3.7300,3.7300,2
2007-07-23,22:35:00,3.7260,3.7260,3.7260,3.7260,3
2007-07-23,22:40:00,3.7290,3.7305,3.7290,3.7305,8
2007-07-23,22:55:00,3.7270,3.7270,3.7270,3.7270,1
2007-07-23,23:10:00,3.7385,3.7385,3.7355,3.7355,2
2007-07-23,23:30:00,3.7250,3.7250,3.7250,3.7250,22
2007-07-23,23:40:00,3.7275,3.7275,3.7220,3.7220,6
2007-07-23,23:45:00,3.7200,3.7200,3.7075,3.7075,37
2007-07-23,23:50:00,3.7075,3.7075,3.7000,3.7000,35
2007-07-24,00:00:00,3.7070,3.7070,3.7070,3.7070,1
2007-07-24,00:05:00,3.7080,3.7115,3.7080,3.7115,2
2007-07-24,00:20:00,3.7100,3.7100,3.7100,3.7100,2
2007-07-24,00:35:00,3.7100,3.7100,3.7100,3.7100,1
2007-07-24,00:40:00,3.7010,3.7010,3.6970,3.6970,4
2007-07-24,00:45:00,3.6950,3.6950,3.6950,3.6950,1
2007-07-24,00:50:00,3.6980,3.6980,3.6980,3.6980,3
2007-07-24,01:05:00,3.6905,3.6905,3.6905,3.6905,1
2007-07-24,01:25:00,3.6930,3.6930,3.6930,3.6930,1
2007-07-24,01:30:00,3.6900,3.6900,3.6900,3.6900,1
2007-07-24,03:05:00,3.6870,3.6870,3.6870,3.6870,2
2007-07-24,04:35:00,3.6800,3.6800,3.6800,3.6800,1
2007-07-24,04:50:00,3.6750,3.6845,3.6750,3.6845,7
2007-07-24,04:55:00,3.6835,3.6835,3.6835,3.6835,1
2007-07-24,19:05:00,3.6930,3.6930,3.6930,3.6930,2
2007-07-24,19:45:00,3.6945,3.6945,3.6945,3.6945,1
2007-07-24,20:10:00,3.7075,3.7075,3.7075,3.7075,4
2007-07-24,21:10:00,3.7190,3.7190,3.7190,3.7190,1
2007-07-24,21:15:00,3.7235,3.7235,3.7225,3.7225,3
2007-07-24,21:35:00,3.7190,3.7195,3.7170,3.7175,12
2007-07-24,21:40:00,3.7165,3.7165,3.7130,3.7140,17
2007-07-24,21:45:00,3.7090,3.7090,3.7090,3.7090,5
2007-07-24,21:55:00,3.7105,3.7105,3.7105,3.7105,1
2007-07-24,22:10:00,3.6980,3.6980,3.6980,3.6980,1
2007-07-24,22:15:00,3.7005,3.7005,3.6975,3.6975,2
2007-07-24,22:35:00,3.7020,3.7050,3.7020,3.7050,8
2007-07-24,22:50:00,3.7005,3.7010,3.7005,3.7005,14
2007-07-24,23:35:00,3.6895,3.6895,3.6890,3.6890,2
2007-07-24,23:40:00,3.6760,3.6760,3.6760,3.6760,1
2007-07-24,23:45:00,3.6700,3.6700,3.6610,3.6610,2
2007-07-24,23:55:00,3.6575,3.6575,3.6575,3.6575,1
2007-07-25,00:00:00,3.6550,3.6550,3.6515,3.6515,2
2007-07-25,00:30:00,3.6575,3.6575,3.6575,3.6575,2
2007-07-25,00:40:00,3.6500,3.6500,3.6500,3.6500,1
2007-07-25,00:45:00,3.6440,3.6440,3.6440,3.6440,1
2007-07-25,01:25:00,3.6485,3.6485,3.6485,3.6485,1
2007-07-25,01:55:00,3.6500,3.6500,3.6500,3.6500,1
2007-07-25,04:30:00,3.6050,3.6050,3.6025,3.6025,2
2007-07-25,04:35:00,3.6020,3.6020,3.6020,3.6020,3
2007-07-25,04:40:00,3.6050,3.6050,3.6050,3.6050,2
2007-07-25,04:45:00,3.6040,3.6050,3.6040,3.6050,4
2007-07-25,04:50:00,3.6025,3.6050,3.6020,3.6050,6
2007-07-25,05:00:00,3.6070,3.6070,3.6025,3.6025,2
2007-07-25,05:10:00,3.6070,3.6100,3.6070,3.6100,6
2007-07-25,06:00:00,3.6020,3.6065,3.6020,3.6065,3
2007-07-25,06:10:00,3.6040,3.6040,3.6035,3.6035,2
2007-07-25,06:15:00,3.6050,3.6050,3.6050,3.6050,1
2007-07-25,06:20:00,3.6030,3.6050,3.6025,3.6050,4
2007-07-25,06:30:00,3.6025,3.6025,3.6025,3.6025,1
2007-07-25,06:35:00,3.6025,3.6025,3.5980,3.5980,8
2007-07-25,06:40:00,3.6000,3.6000,3.5960,3.5960,24
2007-07-25,07:05:00,3.6010,3.6010,3.6010,3.6010,1
2007-07-25,07:15:00,3.5980,3.5980,3.5980,3.5980,2
2007-07-25,07:20:00,3.5970,3.6010,3.5970,3.6010,2
2007-07-25,07:35:00,3.5985,3.6000,3.5985,3.6000,3
2007-07-25,07:40:00,3.6015,3.6020,3.6015,3.6020,2
2007-07-25,07:50:00,3.6025,3.6025,3.6025,3.6025,4
2007-07-25,08:00:00,3.6020,3.6080,3.6020,3.6080,24
2007-07-25,08:05:00,3.6090,3.6150,3.6080,3.6080,10
2007-07-25,08:25:00,3.6080,3.6080,3.6080,3.6080,2
2007-07-25,08:30:00,3.6060,3.6060,3.6060,3.6060,1
2007-07-25,08:35:00,3.6140,3.6140,3.6140,3.6140,1
2007-07-25,08:40:00,3.6140,3.6140,3.6140,3.6140,2
2007-07-25,08:45:00,3.6140,3.6140,3.6140,3.6140,4
2007-07-25,08:50:00,3.6160,3.6160,3.6160,3.6160,4
2007-07-25,09:00:00,3.6165,3.6195,3.6165,3.6195,6
2007-07-25,09:05:00,3.6195,3.6195,3.6195,3.6195,1
2007-07-25,09:10:00,3.6200,3.6250,3.6200,3.6250,2
2007-07-25,09:15:00,3.6175,3.6175,3.6175,3.6175,1
2007-07-25,09:25:00,3.6145,3.6145,3.6145,3.6145,1
2007-07-25,09:35:00,3.6145,3.6145,3.6145,3.6145,1
2007-07-25,10:10:00,3.6135,3.6260,3.6135,3.6260,13
2007-07-25,10:30:00,3.6235,3.6240,3.6235,3.6240,2
2007-07-25,10:55:00,3.6225,3.6225,3.6170,3.6170,2
2007-07-25,12:05:00,3.6180,3.6180,3.6150,3.6150,10
2007-07-25,12:10:00,3.6175,3.6175,3.6175,3.6175,1
2007-07-25,12:25:00,3.6110,3.6110,3.6105,3.6105,2
2007-07-25,12:30:00,3.6155,3.6170,3.6150,3.6170,10
2007-07-25,12:35:00,3.6170,3.6170,3.6170,3.6170,1
2007-07-25,12:40:00,3.6140,3.6140,3.6140,3.6140,1
2007-07-25,12:45:00,3.6140,3.6140,3.6140,3.6140,1
2007-07-25,13:00:00,3.6180,3.6180,3.6180,3.6180,4
2007-07-25,13:05:00,3.6150,3.6150,3.6150,3.6150,1
2007-07-25,13:10:00,3.6180,3.6180,3.6180,3.6180,1
2007-07-25,13:15:00,3.6200,3.6205,3.6200,3.6205,4
2007-07-25,13:20:00,3.6205,3.6205,3.6140,3.6140,7
2007-07-25,13:25:00,3.6175,3.6175,3.6140,3.6140,2
2007-07-25,13:30:00,3.6135,3.6135,3.6135,3.6135,2
2007-07-25,13:40:00,3.6135,3.6140,3.6125,3.6140,5
2007-07-25,13:45:00,3.6125,3.6130,3.6100,3.6100,20
2007-07-25,13:50:00,3.6115,3.6115,3.6115,3.6115,1
2007-07-25,14:00:00,3.6110,3.6110,3.6105,3.6105,2
2007-07-25,14:05:00,3.6110,3.6135,3.6110,3.6135,3
2007-07-25,14:10:00,3.6120,3.6120,3.6120,3.6120,6
2007-07-25,14:15:00,3.6135,3.6155,3.6135,3.6155,4
2007-07-25,14:20:00,3.6150,3.6150,3.6150,3.6150,5
2007-07-25,14:30:00,3.6175,3.6175,3.6120,3.6120,3
2007-07-25,14:40:00,3.6120,3.6120,3.6120,3.6120,1
2007-07-25,14:50:00,3.6140,3.6250,3.6125,3.6250,11
2007-07-25,14:55:00,3.6190,3.6190,3.6170,3.6190,14
2007-07-25,15:00:00,3.6175,3.6190,3.6170,3.6175,11
2007-07-25,15:05:00,3.6180,3.6190,3.6160,3.6160,16
2007-07-25,15:10:00,3.6170,3.6170,3.6160,3.6160,10
2007-07-25,15:15:00,3.6165,3.6170,3.6165,3.6170,2
2007-07-25,15:20:00,3.6170,3.6170,3.6125,3.6125,4
2007-07-25,15:25:00,3.6105,3.6105,3.6000,3.6030,48
2007-07-25,15:30:00,3.6000,3.6025,3.5990,3.6000,19
2007-07-25,15:35:00,3.6045,3.6085,3.6045,3.6050,12
2007-07-25,15:40:00,3.6060,3.6060,3.6010,3.6010,30
2007-07-25,15:45:00,3.6010,3.6010,3.6000,3.6000,7
2007-07-25,15:50:00,3.6010,3.6010,3.5915,3.5915,79
2007-07-25,15:55:00,3.5940,3.5970,3.5940,3.5970,4
2007-07-25,16:00:00,3.5975,3.6125,3.5950,3.6120,54
2007-07-25,16:05:00,3.6120,3.6135,3.6090,3.6100,43
2007-07-25,16:10:00,3.6075,3.6075,3.5980,3.5980,26
2007-07-25,16:15:00,3.5980,3.6000,3.5950,3.5985,31
2007-07-25,16:20:00,3.5975,3.5975,3.5920,3.5920,16
2007-07-25,16:25:00,3.5920,3.5940,3.5850,3.5940,45
2007-07-25,16:30:00,3.5960,3.5960,3.5905,3.5905,11
2007-07-25,16:35:00,3.5900,3.5935,3.5875,3.5885,20
2007-07-25,16:40:00,3.5860,3.5875,3.5835,3.5855,18
2007-07-25,16:45:00,3.5855,3.5865,3.5830,3.5840,11
2007-07-25,16:50:00,3.5855,3.5855,3.5840,3.5840,5
2007-07-25,16:55:00,3.5840,3.5840,3.5800,3.5800,26
2007-07-25,17:00:00,3.5790,3.5825,3.5725,3.5725,40
2007-07-25,17:05:00,3.5770,3.5810,3.5770,3.5785,26
2007-07-25,17:10:00,3.5800,3.5800,3.5780,3.5780,2
2007-07-25,17:15:00,3.5795,3.5840,3.5795,3.5840,12
2007-07-25,17:20:00,3.5825,3.5825,3.5785,3.5785,18
2007-07-25,17:25:00,3.5800,3.5810,3.5800,3.5810,6
2007-07-25,17:30:00,3.5800,3.5830,3.5800,3.5825,14
2007-07-25,17:35:00,3.5830,3.5850,3.5830,3.5830,23
2007-07-25,17:40:00,3.5830,3.5850,3.5830,3.5850,12
2007-07-25,17:45:00,3.5850,3.5855,3.5850,3.5855,4
2007-07-25,17:50:00,3.5850,3.5875,3.5850,3.5865,11
2007-07-25,17:55:00,3.5865,3.5875,3.5850,3.5850,33
2007-07-25,18:00:00,3.5850,3.5920,3.5850,3.5920,16
2007-07-25,18:05:00,3.5910,3.5910,3.5900,3.5900,5
2007-07-25,18:10:00,3.5895,3.5910,3.5890,3.5910,10
2007-07-25,18:15:00,3.5910,3.5950,3.5910,3.5950,9
2007-07-25,18:20:00,3.5960,3.5960,3.5945,3.5955,14
2007-07-25,18:25:00,3.5950,3.5950,3.5940,3.5940,3
2007-07-25,18:30:00,3.5930,3.5930,3.5890,3.5890,25
2007-07-25,18:35:00,3.5880,3.5885,3.5880,3.5885,3
2007-07-25,18:40:00,3.5880,3.5880,3.5870,3.5870,3
2007-07-25,18:45:00,3.5855,3.5855,3.5840,3.5840,11
2007-07-25,18:50:00,3.5835,3.5845,3.5830,3.5830,15
2007-07-25,18:55:00,3.5830,3.5830,3.5790,3.5790,6
2007-07-25,19:00:00,3.5780,3.5780,3.5680,3.5680,114
2007-07-25,19:05:00,3.5700,3.5770,3.5700,3.5750,28
2007-07-25,19:10:00,3.5775,3.5800,3.5775,3.5800,26
2007-07-25,19:15:00,3.5815,3.5835,3.5815,3.5825,7
2007-07-25,19:20:00,3.5830,3.5865,3.5830,3.5865,25
2007-07-25,19:25:00,3.5870,3.5875,3.5845,3.5845,14
2007-07-25,19:30:00,3.5825,3.5840,3.5800,3.5840,31
2007-07-25,19:35:00,3.5850,3.5880,3.5850,3.5875,5
2007-07-25,19:40:00,3.5875,3.5900,3.5875,3.5890,27
2007-07-25,19:45:00,3.5900,3.5900,3.5860,3.5860,23
2007-07-25,19:50:00,3.5850,3.5875,3.5835,3.5870,24
2007-07-25,19:55:00,3.5870,3.5870,3.5860,3.5860,3
2007-07-25,20:00:00,3.5845,3.5875,3.5840,3.5875,14
2007-07-25,20:05:00,3.5850,3.5855,3.5810,3.5820,48
2007-07-25,20:10:00,3.5805,3.5870,3.5780,3.5785,435
2007-07-25,20:15:00,3.5780,3.5815,3.5725,3.5750,188
2007-07-25,20:20:00,3.5730,3.5790,3.5555,3.5670,483
2007-07-25,20:25:00,3.5675,3.5800,3.5660,3.5770,151
2007-07-25,20:30:00,3.5750,3.5785,3.5710,3.5715,146
2007-07-25,20:35:00,3.5710,3.5740,3.5660,3.5730,180
2007-07-25,20:40:00,3.5730,3.5750,3.5720,3.5750,90
2007-07-25,20:45:00,3.5745,3.5745,3.5655,3.5670,88
2007-07-25,20:50:00,3.5670,3.5690,3.5605,3.5680,153
2007-07-25,20:55:00,3.5670,3.5675,3.5500,3.5560,329
2007-07-25,21:00:00,3.5560,3.5625,3.5560,3.5625,139
2007-07-25,21:05:00,3.5630,3.5660,3.5625,3.5640,94
2007-07-25,21:10:00,3.5650,3.5650,3.5585,3.5625,68
2007-07-25,21:15:00,3.5615,3.5650,3.5600,3.5645,113
2007-07-25,21:20:00,3.5655,3.5675,3.5650,3.5650,127
2007-07-25,21:25:00,3.5650,3.5655,3.5615,3.5630,11
2007-07-25,21:30:00,3.5630,3.5685,3.5610,3.5675,75
2007-07-25,21:35:00,3.5665,3.5675,3.5620,3.5645,75
2007-07-25,21:40:00,3.5625,3.5690,3.5625,3.5670,58
2007-07-25,21:45:00,3.5675,3.5715,3.5660,3.5715,56
2007-07-25,21:50:00,3.5715,3.5745,3.5710,3.5745,97
2007-07-25,21:55:00,3.5740,3.5745,3.5695,3.5710,68
2007-07-25,22:00:00,3.5695,3.5720,3.5670,3.5670,43
2007-07-25,22:05:00,3.5670,3.5680,3.5625,3.5630,140
2007-07-25,22:10:00,3.5645,3.5645,3.5565,3.5600,88
2007-07-25,22:15:00,3.5610,3.5635,3.5595,3.5625,47
2007-07-25,22:20:00,3.5625,3.5670,3.5625,3.5670,51
2007-07-25,22:25:00,3.5630,3.5650,3.5575,3.5640,86
2007-07-25,22:30:00,3.5640,3.5675,3.5635,3.5650,51
2007-07-25,22:35:00,3.5650,3.5700,3.5640,3.5700,89
2007-07-25,22:40:00,3.5695,3.5710,3.5620,3.5625,104
2007-07-25,22:45:00,3.5610,3.5625,3.5560,3.5590,61
2007-07-25,22:50:00,3.5580,3.5600,3.5460,3.5555,227
2007-07-25,22:55:00,3.5570,3.5600,3.5510,3.5565,86
2007-07-25,23:00:00,3.5565,3.5640,3.5560,3.5630,82
2007-07-25,23:05:00,3.5600,3.5625,3.5600,3.5600,16
2007-07-25,23:10:00,3.5570,3.5605,3.5535,3.5555,44
2007-07-25,23:15:00,3.5575,3.5595,3.5510,3.5530,39
2007-07-25,23:20:00,3.5530,3.5530,3.5515,3.5520,4
2007-07-25,23:25:00,3.5535,3.5535,3.5215,3.5360,584
2007-07-25,23:30:00,3.5360,3.5370,3.5250,3.5370,318
2007-07-25,23:35:00,3.5370,3.5410,3.5340,3.5365,131
2007-07-25,23:40:00,3.5380,3.5380,3.5330,3.5340,93
2007-07-25,23:45:00,3.5350,3.5360,3.5270,3.5330,122
2007-07-25,23:50:00,3.5335,3.5350,3.5325,3.5330,29
2007-07-25,23:55:00,3.5370,3.5385,3.5350,3.5350,32
2007-07-26,00:35:00,3.5465,3.6020,3.5455,3.5525,138
2007-07-26,00:40:00,3.5520,3.5625,3.5515,3.5605,93
2007-07-26,00:45:00,3.5605,3.5625,3.5575,3.5600,63
2007-07-26,00:50:00,3.5590,3.5595,3.5425,3.5480,217
2007-07-26,00:55:00,3.5495,3.5595,3.5485,3.5575,270
2007-07-26,01:00:00,3.5560,3.5590,3.5560,3.5560,40
2007-07-26,01:05:00,3.5565,3.5580,3.5560,3.5580,9
2007-07-26,01:10:00,3.5560,3.5570,3.5560,3.5565,13
2007-07-26,01:15:00,3.5570,3.5600,3.5560,3.5600,53
2007-07-26,01:20:00,3.5595,3.5610,3.5565,3.5600,86
2007-07-26,01:25:00,3.5610,3.5610,3.5570,3.5570,9
2007-07-26,01:30:00,3.5575,3.5580,3.5560,3.5580,13
2007-07-26,01:35:00,3.5565,3.5565,3.5555,3.5555,31
2007-07-26,01:40:00,3.5585,3.5600,3.5545,3.5550,15
2007-07-26,01:50:00,3.5560,3.5585,3.5550,3.5555,23
2007-07-26,01:55:00,3.5550,3.5555,3.5540,3.5550,17
2007-07-26,02:00:00,3.5540,3.5545,3.5540,3.5540,8
2007-07-26,02:05:00,3.5540,3.5540,3.5540,3.5540,1
2007-07-26,02:10:00,3.5540,3.5555,3.5540,3.5555,10
2007-07-26,02:15:00,3.5555,3.5555,3.5555,3.5555,2
2007-07-26,02:20:00,3.5585,3.5670,3.5585,3.5670,13
2007-07-26,02:25:00,3.5645,3.5695,3.5635,3.5695,20
2007-07-26,02:30:00,3.5695,3.5740,3.5695,3.5700,11
2007-07-26,02:35:00,3.5720,3.5775,3.5720,3.5775,26
2007-07-26,02:45:00,3.5705,3.5705,3.5700,3.5700,5
2007-07-26,02:50:00,3.5700,3.5700,3.5695,3.5695,3
2007-07-26,03:00:00,3.5740,3.5740,3.5695,3.5695,6
2007-07-26,03:05:00,3.5745,3.5745,3.5725,3.5725,2
2007-07-26,03:15:00,3.5710,3.5715,3.5710,3.5715,5
2007-07-26,03:20:00,3.5715,3.5720,3.5710,3.5720,12
2007-07-26,03:35:00,3.5725,3.5725,3.5710,3.5710,8
2007-07-26,03:45:00,3.5750,3.5775,3.5700,3.5700,10
2007-07-26,03:55:00,3.5710,3.5710,3.5710,3.5710,1
2007-07-26,04:00:00,3.5730,3.5730,3.5730,3.5730,2
2007-07-26,04:15:00,3.5720,3.5720,3.5705,3.5705,2
2007-07-26,04:25:00,3.5675,3.5675,3.5670,3.5670,4
2007-07-26,04:30:00,3.5650,3.5650,3.5600,3.5600,5
2007-07-26,04:40:00,3.5600,3.5695,3.5600,3.5695,5
2007-07-26,04:45:00,3.5700,3.5705,3.5700,3.5705,4
2007-07-26,04:50:00,3.5700,3.5700,3.5700,3.5700,1
2007-07-26,05:05:00,3.5745,3.5745,3.5705,3.5705,2
2007-07-26,05:10:00,3.5705,3.5705,3.5705,3.5705,2
2007-07-26,06:00:00,3.5700,3.5710,3.5700,3.5700,5
2007-07-26,06:10:00,3.5675,3.5675,3.5675,3.5675,2
2007-07-26,07:10:00,3.5675,3.5675,3.5675,3.5675,1
2007-07-26,07:25:00,3.5675,3.5675,3.5670,3.5670,2
2007-07-26,07:30:00,3.5650,3.5650,3.5650,3.5650,9
2007-07-26,07:35:00,3.5625,3.5625,3.5610,3.5610,3
2007-07-26,07:50:00,3.5600,3.5600,3.5580,3.5580,2
2007-07-26,07:55:00,3.5570,3.5570,3.5555,3.5555,9
2007-07-26,08:05:00,3.5550,3.5550,3.5550,3.5550,1
2007-07-26,08:10:00,3.5550,3.5550,3.5550,3.5550,1
2007-07-26,08:40:00,3.5600,3.5625,3.5600,3.5625,3
2007-07-26,08:45:00,3.5625,3.5625,3.5600,3.5600,3
2007-07-26,08:50:00,3.5600,3.5600,3.5600,3.5600,1
2007-07-26,09:00:00,3.5655,3.5655,3.5645,3.5645,3
2007-07-26,09:05:00,3.5655,3.5670,3.5655,3.5670,5
2007-07-26,09:25:00,3.5680,3.5715,3.5680,3.5715,6
2007-07-26,09:30:00,3.5655,3.5655,3.5650,3.5650,2
2007-07-26,09:35:00,3.5715,3.5720,3.5715,3.5720,2
2007-07-26,09:40:00,3.5680,3.5680,3.5680,3.5680,20
2007-07-26,09:45:00,3.5720,3.5730,3.5720,3.5730,2
2007-07-26,09:50:00,3.5735,3.5735,3.5735,3.5735,4
2007-07-26,09:55:00,3.5740,3.5740,3.5730,3.5730,2
2007-07-26,10:00:00,3.5725,3.5725,3.5700,3.5700,3
2007-07-26,10:10:00,3.5685,3.5685,3.5685,3.5685,4
2007-07-26,10:20:00,3.5635,3.5635,3.5635,3.5635,2
2007-07-26,10:30:00,3.5655,3.5655,3.5655,3.5655,1
2007-07-26,10:35:00,3.5655,3.5655,3.5655,3.5655,1
2007-07-26,10:45:00,3.5650,3.5650,3.5650,3.5650,6
2007-07-26,11:35:00,3.5680,3.5700,3.5680,3.5700,2
2007-07-26,12:05:00,3.5680,3.5680,3.5680,3.5680,2
2007-07-26,12:10:00,3.5700,3.5700,3.5700,3.5700,1
2007-07-26,12:15:00,3.5725,3.5740,3.5725,3.5740,4
2007-07-26,12:20:00,3.5750,3.5750,3.5750,3.5750,4
2007-07-26,12:30:00,3.5770,3.5770,3.5750,3.5755,10
2007-07-26,12:35:00,3.5760,3.5800,3.5760,3.5800,39
2007-07-26,12:40:00,3.5805,3.5805,3.5800,3.5805,8
2007-07-26,12:45:00,3.5790,3.5790,3.5790,3.5790,6
2007-07-26,12:50:00,3.5775,3.5775,3.5760,3.5775,4
2007-07-26,12:55:00,3.5760,3.5760,3.5740,3.5750,6
2007-07-26,13:00:00,3.5750,3.5750,3.5750,3.5750,1
2007-07-26,13:05:00,3.5750,3.5750,3.5750,3.5750,3
2007-07-26,13:10:00,3.5750,3.5750,3.5745,3.5750,4
2007-07-26,13:15:00,3.5750,3.5755,3.5750,3.5755,2
2007-07-26,13:20:00,3.5755,3.5795,3.5755,3.5795,2
2007-07-26,13:25:00,3.5795,3.5795,3.5775,3.5780,3
2007-07-26,13:30:00,3.5775,3.5795,3.5775,3.5775,3
2007-07-26,13:35:00,3.5770,3.5785,3.5770,3.5785,2
2007-07-26,13:40:00,3.5785,3.5785,3.5745,3.5745,2
2007-07-26,13:50:00,3.5755,3.5765,3.5745,3.5765,5
2007-07-26,13:55:00,3.5765,3.5765,3.5765,3.5765,3
2007-07-26,14:00:00,3.5770,3.5780,3.5770,3.5780,4
2007-07-26,14:05:00,3.5775,3.5780,3.5775,3.5780,2
2007-07-26,14:10:00,3.5755,3.5755,3.5720,3.5720,5
2007-07-26,14:15:00,3.5750,3.5750,3.5750,3.5750,1
2007-07-26,14:20:00,3.5765,3.5775,3.5765,3.5775,2
2007-07-26,14:25:00,3.5740,3.5740,3.5735,3.5735,4
2007-07-26,14:30:00,3.5750,3.5805,3.5750,3.5790,22
2007-07-26,14:35:00,3.5750,3.5750,3.5750,3.5750,1
2007-07-26,14:45:00,3.5750,3.5750,3.5745,3.5745,2
2007-07-26,14:50:00,3.5730,3.5730,3.5700,3.5700,14
2007-07-26,14:55:00,3.5695,3.5715,3.5680,3.5710,22
2007-07-26,15:00:00,3.5730,3.5730,3.5720,3.5720,3
2007-07-26,15:05:00,3.5705,3.5705,3.5690,3.5700,9
2007-07-26,15:15:00,3.5715,3.5715,3.5715,3.5715,2
2007-07-26,15:20:00,3.5710,3.5710,3.5620,3.5640,16
2007-07-26,15:25:00,3.5650,3.5665,3.5620,3.5620,12
2007-07-26,15:30:00,3.5640,3.5650,3.5635,3.5650,5
2007-07-26,15:35:00,3.5650,3.5680,3.5650,3.5680,3
2007-07-26,15:40:00,3.5670,3.5690,3.5670,3.5690,4
2007-07-26,15:45:00,3.5680,3.5690,3.5680,3.5690,3
2007-07-26,15:50:00,3.5705,3.5715,3.5705,3.5715,12
2007-07-26,15:55:00,3.5725,3.5725,3.5700,3.5715,40
2007-07-26,16:00:00,3.5715,3.5715,3.5550,3.5560,59
2007-07-26,16:05:00,3.5540,3.5630,3.5540,3.5600,61
2007-07-26,16:10:00,3.5600,3.5615,3.5600,3.5610,29
2007-07-26,16:15:00,3.5605,3.5610,3.5580,3.5590,31
2007-07-26,16:20:00,3.5570,3.5600,3.5570,3.5600,20
2007-07-26,16:25:00,3.5600,3.5605,3.5560,3.5590,38
2007-07-26,16:30:00,3.5570,3.5590,3.5555,3.5590,24
2007-07-26,16:35:00,3.5570,3.5570,3.5540,3.5540,7
2007-07-26,16:40:00,3.5535,3.5540,3.5470,3.5475,80
2007-07-26,16:45:00,3.5500,3.5500,3.5470,3.5485,31
2007-07-26,16:50:00,3.5500,3.5535,3.5485,3.5535,15
2007-07-26,16:55:00,3.5525,3.5560,3.5525,3.5540,5
2007-07-26,17:00:00,3.5550,3.5580,3.5550,3.5575,4
2007-07-26,17:05:00,3.5575,3.5600,3.5575,3.5600,4
2007-07-26,17:10:00,3.5610,3.5630,3.5580,3.5630,11
2007-07-26,17:15:00,3.5630,3.5640,3.5600,3.5610,24
2007-07-26,17:20:00,3.5610,3.5620,3.5610,3.5620,20
2007-07-26,17:25:00,3.5635,3.5640,3.5615,3.5640,12
2007-07-26,17:30:00,3.5615,3.5615,3.5615,3.5615,1
2007-07-26,17:35:00,3.5625,3.5635,3.5615,3.5615,5
2007-07-26,17:40:00,3.5635,3.5635,3.5635,3.5635,1
2007-07-26,17:45:00,3.5640,3.5650,3.5640,3.5650,4
2007-07-26,17:50:00,3.5670,3.5670,3.5650,3.5650,4
2007-07-26,18:10:00,3.5670,3.5670,3.5670,3.5670,1
2007-07-26,18:20:00,3.5630,3.5630,3.5630,3.5630,1
2007-07-26,18:25:00,3.5630,3.5650,3.5630,3.5650,4
2007-07-26,18:30:00,3.5650,3.5650,3.5650,3.5650,1
2007-07-26,18:35:00,3.5655,3.5655,3.5655,3.5655,11
2007-07-26,18:40:00,3.5650,3.5650,3.5640,3.5640,12
2007-07-26,18:45:00,3.5635,3.5635,3.5620,3.5620,2
2007-07-26,18:50:00,3.5625,3.5625,3.5610,3.5620,20
2007-07-26,18:55:00,3.5645,3.5645,3.5645,3.5645,1
2007-07-26,19:00:00,3.5605,3.5605,3.5590,3.5590,7
2007-07-26,19:05:00,3.5625,3.5640,3.5600,3.5600,7
2007-07-26,19:10:00,3.5610,3.5610,3.5605,3.5610,4
2007-07-26,19:15:00,3.5610,3.5610,3.5520,3.5540,31
2007-07-26,19:20:00,3.5550,3.5555,3.5500,3.5505,61
2007-07-26,19:25:00,3.5505,3.5505,3.5430,3.5455,57
2007-07-26,19:30:00,3.5455,3.5470,3.5440,3.5450,46
2007-07-26,19:35:00,3.5475,3.5475,3.5395,3.5455,58
2007-07-26,19:40:00,3.5460,3.5485,3.5445,3.5470,29
2007-07-26,19:45:00,3.5445,3.5445,3.5375,3.5405,41
2007-07-26,19:50:00,3.5395,3.5455,3.5395,3.5430,39
2007-07-26,19:55:00,3.5415,3.5465,3.5400,3.5400,100
2007-07-26,20:00:00,3.5400,3.5400,3.5350,3.5360,34
2007-07-26,20:05:00,3.5360,3.5370,3.5305,3.5305,156
2007-07-26,20:10:00,3.5305,3.5340,3.5270,3.5305,376
2007-07-26,20:15:00,3.5320,3.5335,3.5280,3.5320,149
2007-07-26,20:20:00,3.5335,3.5400,3.5330,3.5340,150
2007-07-26,20:25:00,3.5330,3.5330,3.5280,3.5305,73
2007-07-26,20:30:00,3.5300,3.5325,3.5245,3.5315,106
2007-07-26,20:35:00,3.5315,3.5420,3.5315,3.5405,187
2007-07-26,20:40:00,3.5405,3.5515,3.5400,3.5450,226
2007-07-26,20:45:00,3.5455,3.5490,3.5350,3.5350,129
2007-07-26,20:50:00,3.5350,3.5420,3.5330,3.5370,146
2007-07-26,20:55:00,3.5355,3.5370,3.5330,3.5360,82
2007-07-26,21:00:00,3.5360,3.5380,3.5350,3.5380,111
2007-07-26,21:05:00,3.5380,3.5455,3.5380,3.5455,51
2007-07-26,21:10:00,3.5455,3.5535,3.5445,3.5505,121
2007-07-26,21:15:00,3.5525,3.5530,3.5445,3.5450,126
2007-07-26,21:20:00,3.5450,3.5450,3.5400,3.5420,96
2007-07-26,21:25:00,3.5405,3.5425,3.5355,3.5375,70
2007-07-26,21:30:00,3.5385,3.5400,3.5355,3.5380,58
2007-07-26,21:35:00,3.5375,3.5380,3.5290,3.5320,105
2007-07-26,21:40:00,3.5335,3.5345,3.5235,3.5300,193
2007-07-26,21:45:00,3.5285,3.5355,3.5285,3.5330,102
2007-07-26,21:50:00,3.5330,3.5420,3.5330,3.5400,124
2007-07-26,21:55:00,3.5400,3.5445,3.5400,3.5425,163
2007-07-26,22:00:00,3.5410,3.5410,3.5350,3.5365,45
2007-07-26,22:05:00,3.5365,3.5400,3.5365,3.5375,30
2007-07-26,22:10:00,3.5385,3.5540,3.5385,3.5540,101
2007-07-26,22:15:00,3.5550,3.5575,3.5455,3.5465,102
2007-07-26,22:20:00,3.5445,3.5455,3.5420,3.5435,43
2007-07-26,22:25:00,3.5425,3.5495,3.5420,3.5470,30
2007-07-26,22:30:00,3.5450,3.5475,3.5405,3.5410,40
2007-07-26,22:35:00,3.5425,3.5435,3.5335,3.5365,105
2007-07-26,22:40:00,3.5390,3.5445,3.5390,3.5430,28
2007-07-26,22:45:00,3.5440,3.5480,3.5420,3.5480,39
2007-07-26,22:50:00,3.5455,3.5525,3.5455,3.5510,131
2007-07-26,22:55:00,3.5490,3.5490,3.5430,3.5430,37
2007-07-26,23:00:00,3.5415,3.5450,3.5405,3.5420,38
2007-07-26,23:05:00,3.5405,3.5420,3.5350,3.5365,103
2007-07-26,23:10:00,3.5385,3.5385,3.5340,3.5345,41
2007-07-26,23:15:00,3.5350,3.5350,3.5260,3.5280,77
2007-07-26,23:20:00,3.5280,3.5300,3.5200,3.5210,166
2007-07-26,23:25:00,3.5225,3.5300,3.5215,3.5285,256
2007-07-26,23:30:00,3.5280,3.5325,3.5210,3.5240,89
2007-07-26,23:35:00,3.5235,3.5260,3.5130,3.5170,376
2007-07-26,23:40:00,3.5165,3.5215,3.5140,3.5215,110
2007-07-26,23:45:00,3.5195,3.5220,3.5180,3.5195,58
2007-07-26,23:50:00,3.5190,3.5285,3.5180,3.5240,73
2007-07-26,23:55:00,3.5250,3.5400,3.5250,3.5280,123
2007-07-27,00:00:00,3.5340,3.5365,3.5300,3.5360,37
2007-07-27,00:05:00,3.5355,3.5365,3.5310,3.5330,55
2007-07-27,00:10:00,3.5335,3.5350,3.5275,3.5280,102
2007-07-27,00:15:00,3.5265,3.5335,3.5260,3.5315,81
2007-07-27,00:20:00,3.5345,3.5380,3.5275,3.5320,140
2007-07-27,00:25:00,3.5325,3.5330,3.5290,3.5315,48
2007-07-27,00:30:00,3.5330,3.5350,3.5320,3.5350,98
2007-07-27,00:35:00,3.5325,3.5345,3.5310,3.5310,42
2007-07-27,00:40:00,3.5300,3.5300,3.5250,3.5255,87
2007-07-27,00:45:00,3.5265,3.5265,3.5175,3.5210,160
2007-07-27,00:50:00,3.5200,3.5300,3.5200,3.5250,78
2007-07-27,00:55:00,3.5255,3.5290,3.5220,3.5245,91
2007-07-27,01:00:00,3.5245,3.5260,3.5230,3.5235,35
2007-07-27,01:05:00,3.5210,3.5235,3.5190,3.5235,70
2007-07-27,01:10:00,3.5225,3.5235,3.5190,3.5200,59
2007-07-27,01:15:00,3.5210,3.5230,3.5200,3.5230,28
2007-07-27,01:20:00,3.5230,3.5230,3.5205,3.5205,8
2007-07-27,01:25:00,3.5225,3.5235,3.5215,3.5215,12
2007-07-27,01:30:00,3.5230,3.5245,3.5200,3.5210,16
2007-07-27,01:35:00,3.5210,3.5240,3.5200,3.5240,11
2007-07-27,01:40:00,3.5230,3.5250,3.5230,3.5250,10
2007-07-27,01:45:00,3.5250,3.5295,3.5250,3.5295,14
2007-07-27,01:50:00,3.5270,3.5305,3.5270,3.5300,13
2007-07-27,01:55:00,3.5255,3.5255,3.5245,3.5245,10
2007-07-27,02:00:00,3.5255,3.5260,3.5255,3.5260,2
2007-07-27,02:10:00,3.5270,3.5300,3.5270,3.5300,4
2007-07-27,02:15:00,3.5240,3.5260,3.5225,3.5225,10
2007-07-27,02:20:00,3.5220,3.5225,3.5150,3.5150,42
2007-07-27,02:25:00,3.5145,3.5155,3.5130,3.5130,25
2007-07-27,02:30:00,3.5150,3.5155,3.5130,3.5140,28
2007-07-27,02:35:00,3.5140,3.5140,3.5130,3.5140,18
2007-07-27,02:40:00,3.5185,3.5185,3.5185,3.5185,1
2007-07-27,02:45:00,3.5140,3.5155,3.5135,3.5155,12
2007-07-27,02:50:00,3.5145,3.5145,3.5050,3.5060,97
2007-07-27,02:55:00,3.5100,3.5185,3.5080,3.5165,15
2007-07-27,03:00:00,3.5085,3.5150,3.5085,3.5110,7
2007-07-27,03:05:00,3.5110,3.5110,3.5110,3.5110,1
2007-07-27,03:15:00,3.5180,3.5305,3.5180,3.5305,18
2007-07-27,03:20:00,3.5275,3.5350,3.5270,3.5350,32
2007-07-27,03:25:00,3.5360,3.5360,3.5350,3.5350,36
2007-07-27,03:30:00,3.5350,3.5400,3.5350,3.5400,93
2007-07-27,03:35:00,3.5410,3.5410,3.5350,3.5350,3
2007-07-27,03:40:00,3.5350,3.5350,3.5350,3.5350,5
2007-07-27,03:45:00,3.5350,3.5360,3.5350,3.5360,3
2007-07-27,03:50:00,3.5360,3.5390,3.5360,3.5390,3
2007-07-27,03:55:00,3.5390,3.5390,3.5350,3.5365,4
2007-07-27,04:00:00,3.5390,3.5390,3.5390,3.5390,6
2007-07-27,04:05:00,3.5335,3.5335,3.5325,3.5325,2
2007-07-27,04:10:00,3.5325,3.5325,3.5320,3.5320,5
2007-07-27,04:30:00,3.5355,3.5360,3.5310,3.5310,3
2007-07-27,04:35:00,3.5310,3.5310,3.5305,3.5305,2
2007-07-27,04:40:00,3.5345,3.5345,3.5345,3.5345,1
2007-07-27,04:50:00,3.5305,3.5305,3.5300,3.5300,2
2007-07-27,05:00:00,3.5355,3.5385,3.5355,3.5385,18
2007-07-27,06:15:00,3.5325,3.5325,3.5325,3.5325,3
2007-07-27,06:20:00,3.5325,3.5355,3.5325,3.5355,5
2007-07-27,07:00:00,3.5355,3.5355,3.5355,3.5355,1
2007-07-27,07:50:00,3.5335,3.5335,3.5335,3.5335,3
2007-07-27,08:10:00,3.5385,3.5385,3.5345,3.5345,3
2007-07-27,08:15:00,3.5395,3.5400,3.5395,3.5400,11
2007-07-27,08:20:00,3.5400,3.5425,3.5400,3.5425,4
2007-07-27,08:30:00,3.5420,3.5420,3.5420,3.5420,2
2007-07-27,08:55:00,3.5365,3.5365,3.5365,3.5365,1
2007-07-27,09:05:00,3.5430,3.5450,3.5430,3.5450,27
2007-07-27,09:10:00,3.5450,3.5450,3.5380,3.5440,4
2007-07-27,09:15:00,3.5490,3.5500,3.5490,3.5500,13
2007-07-27,09:20:00,3.5490,3.5500,3.5490,3.5500,11
2007-07-27,09:25:00,3.5525,3.5525,3.5525,3.5525,14
2007-07-27,09:30:00,3.5500,3.5530,3.5500,3.5530,14
2007-07-27,09:35:00,3.5530,3.5550,3.5485,3.5550,6
2007-07-27,09:45:00,3.5530,3.5530,3.5530,3.5530,1
2007-07-27,09:50:00,3.5500,3.5500,3.5455,3.5500,8
2007-07-27,09:55:00,3.5460,3.5460,3.5460,3.5460,1
2007-07-27,10:00:00,3.5455,3.5500,3.5455,3.5500,10
2007-07-27,10:05:00,3.5500,3.5500,3.5500,3.5500,5
2007-07-27,10:10:00,3.5500,3.5500,3.5500,3.5500,2
2007-07-27,10:40:00,3.5500,3.5500,3.5500,3.5500,10
2007-07-27,10:50:00,3.5525,3.5525,3.5525,3.5525,1
2007-07-27,10:55:00,3.5500,3.5500,3.5500,3.5500,4
2007-07-27,11:10:00,3.5480,3.5480,3.5480,3.5480,2
2007-07-27,11:20:00,3.5500,3.5530,3.5500,3.5530,3
2007-07-27,11:25:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-27,11:30:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-27,12:10:00,3.5480,3.5480,3.5470,3.5470,5
2007-07-27,12:15:00,3.5480,3.5480,3.5480,3.5480,1
2007-07-27,12:20:00,3.5480,3.5480,3.5470,3.5470,3
2007-07-27,12:25:00,3.5450,3.5470,3.5450,3.5470,4
2007-07-27,12:30:00,3.5470,3.5475,3.5470,3.5470,7
2007-07-27,12:35:00,3.5465,3.5465,3.5455,3.5455,12
2007-07-27,12:40:00,3.5440,3.5450,3.5435,3.5440,10
2007-07-27,12:45:00,3.5450,3.5450,3.5445,3.5445,9
2007-07-27,12:50:00,3.5430,3.5430,3.5425,3.5425,6
2007-07-27,12:55:00,3.5425,3.5425,3.5400,3.5400,21
2007-07-27,13:00:00,3.5395,3.5420,3.5395,3.5420,18
2007-07-27,13:05:00,3.5415,3.5415,3.5400,3.5400,4
2007-07-27,13:10:00,3.5390,3.5400,3.5390,3.5400,7
2007-07-27,13:15:00,3.5385,3.5385,3.5385,3.5385,2
2007-07-27,13:20:00,3.5380,3.5410,3.5380,3.5405,8
2007-07-27,13:25:00,3.5400,3.5430,3.5400,3.5430,16
2007-07-27,13:30:00,3.5415,3.5415,3.5415,3.5415,2
2007-07-27,13:35:00,3.5415,3.5415,3.5415,3.5415,2
2007-07-27,13:40:00,3.5370,3.5370,3.5360,3.5360,3
2007-07-27,13:50:00,3.5365,3.5385,3.5365,3.5385,4
2007-07-27,13:55:00,3.5375,3.5375,3.5375,3.5375,2
2007-07-27,14:00:00,3.5350,3.5350,3.5350,3.5350,1
2007-07-27,14:05:00,3.5350,3.5350,3.5325,3.5325,8
2007-07-27,14:10:00,3.5325,3.5325,3.5325,3.5325,3
2007-07-27,14:15:00,3.5340,3.5340,3.5340,3.5340,2
2007-07-27,14:20:00,3.5340,3.5340,3.5340,3.5340,6
2007-07-27,14:25:00,3.5335,3.5335,3.5335,3.5335,2
2007-07-27,14:30:00,3.5325,3.5340,3.5325,3.5325,29
2007-07-27,14:35:00,3.5310,3.5335,3.5310,3.5335,24
2007-07-27,14:40:00,3.5320,3.5320,3.5290,3.5290,35
2007-07-27,14:45:00,3.5290,3.5295,3.5280,3.5290,33
2007-07-27,14:50:00,3.5295,3.5330,3.5295,3.5320,25
2007-07-27,14:55:00,3.5300,3.5315,3.5300,3.5315,2
2007-07-27,15:00:00,3.5340,3.5340,3.5340,3.5340,1
2007-07-27,15:05:00,3.5320,3.5320,3.5240,3.5240,43
2007-07-27,15:10:00,3.5245,3.5255,3.5155,3.5155,41
2007-07-27,15:15:00,3.5160,3.5175,3.5095,3.5100,135
2007-07-27,15:20:00,3.5100,3.5120,3.5035,3.5080,84
2007-07-27,15:25:00,3.5085,3.5095,3.5070,3.5095,13
2007-07-27,15:30:00,3.5135,3.5145,3.5090,3.5100,36
2007-07-27,15:35:00,3.5110,3.5125,3.5075,3.5075,18
2007-07-27,15:40:00,3.5090,3.5090,3.5050,3.5075,19
2007-07-27,15:45:00,3.5075,3.5085,3.5060,3.5085,18
2007-07-27,15:50:00,3.5100,3.5135,3.5100,3.5135,7
2007-07-27,15:55:00,3.5140,3.5150,3.5135,3.5135,12
2007-07-27,16:00:00,3.5125,3.5125,3.5035,3.5070,67
2007-07-27,16:05:00,3.5070,3.5150,3.5070,3.5120,63
2007-07-27,16:10:00,3.5105,3.5115,3.5095,3.5115,14
2007-07-27,16:15:00,3.5125,3.5130,3.5125,3.5130,8
2007-07-27,16:20:00,3.5135,3.5135,3.5100,3.5100,11
2007-07-27,16:25:00,3.5100,3.5135,3.5060,3.5090,69
2007-07-27,16:30:00,3.5100,3.5140,3.5085,3.5140,15
2007-07-27,16:35:00,3.5135,3.5180,3.5135,3.5180,20
2007-07-27,16:40:00,3.5185,3.5215,3.5170,3.5170,47
2007-07-27,16:45:00,3.5195,3.5230,3.5185,3.5215,29
2007-07-27,16:50:00,3.5230,3.5260,3.5230,3.5250,19
2007-07-27,16:55:00,3.5230,3.5290,3.5230,3.5285,12
2007-07-27,17:00:00,3.5285,3.5300,3.5260,3.5260,20
2007-07-27,17:05:00,3.5225,3.5225,3.5225,3.5225,2
2007-07-27,17:20:00,3.5220,3.5220,3.5215,3.5215,2
2007-07-27,17:25:00,3.5210,3.5210,3.5170,3.5170,7
2007-07-27,17:30:00,3.5175,3.5215,3.5160,3.5215,16
2007-07-27,17:35:00,3.5205,3.5235,3.5195,3.5235,11
2007-07-27,17:40:00,3.5235,3.5235,3.5235,3.5235,1
2007-07-27,17:45:00,3.5235,3.5280,3.5235,3.5275,21
2007-07-27,17:50:00,3.5270,3.5285,3.5270,3.5280,11
2007-07-27,17:55:00,3.5275,3.5305,3.5275,3.5300,32
2007-07-27,18:00:00,3.5310,3.5325,3.5290,3.5300,33
2007-07-27,18:05:00,3.5300,3.5310,3.5260,3.5285,8
2007-07-27,18:10:00,3.5275,3.5280,3.5275,3.5275,17
2007-07-27,18:15:00,3.5290,3.5300,3.5280,3.5285,20
2007-07-27,18:20:00,3.5285,3.5290,3.5280,3.5280,9
2007-07-27,18:25:00,3.5280,3.5310,3.5280,3.5310,32
2007-07-27,18:30:00,3.5305,3.5305,3.5280,3.5280,9
2007-07-27,18:35:00,3.5280,3.5350,3.5275,3.5350,21
2007-07-27,18:40:00,3.5350,3.5375,3.5325,3.5350,36
2007-07-27,18:45:00,3.5335,3.5355,3.5315,3.5355,20
2007-07-27,18:50:00,3.5370,3.5405,3.5340,3.5400,14
2007-07-27,18:55:00,3.5395,3.5395,3.5370,3.5370,6
2007-07-27,19:00:00,3.5350,3.5355,3.5300,3.5340,43
2007-07-27,19:05:00,3.5340,3.5360,3.5325,3.5325,17
2007-07-27,19:10:00,3.5325,3.5390,3.5310,3.5310,16
2007-07-27,19:15:00,3.5305,3.5330,3.5295,3.5310,23
2007-07-27,19:20:00,3.5310,3.5315,3.5280,3.5280,14
2007-07-27,19:25:00,3.5280,3.5305,3.5270,3.5280,30
2007-07-27,19:30:00,3.5265,3.5270,3.5210,3.5225,34
2007-07-27,19:35:00,3.5225,3.5225,3.5200,3.5210,39
2007-07-27,19:40:00,3.5210,3.5215,3.5175,3.5215,24
2007-07-27,19:45:00,3.5220,3.5250,3.5220,3.5250,50
2007-07-27,19:50:00,3.5220,3.5220,3.5170,3.5210,63
2007-07-27,19:55:00,3.5170,3.5195,3.5145,3.5175,58
2007-07-27,20:00:00,3.5165,3.5165,3.5090,3.5105,86
2007-07-27,20:05:00,3.5100,3.5130,3.5075,3.5100,114
2007-07-27,20:10:00,3.5090,3.5100,3.5020,3.5055,293
2007-07-27,20:15:00,3.5055,3.5135,3.5055,3.5130,104
2007-07-27,20:20:00,3.5145,3.5205,3.5130,3.5140,146
2007-07-27,20:25:00,3.5135,3.5135,3.5090,3.5125,117
2007-07-27,20:30:00,3.5125,3.5300,3.5125,3.5270,165
2007-07-27,20:35:00,3.5285,3.5300,3.5235,3.5245,195
2007-07-27,20:40:00,3.5245,3.5300,3.5245,3.5290,114
2007-07-27,20:45:00,3.5285,3.5350,3.5280,3.5345,152
2007-07-27,20:50:00,3.5340,3.5345,3.5300,3.5300,139
2007-07-27,20:55:00,3.5325,3.5435,3.5325,3.5350,139
2007-07-27,21:00:00,3.5340,3.5380,3.5340,3.5365,117
2007-07-27,21:05:00,3.5365,3.5420,3.5350,3.5420,58
2007-07-27,21:10:00,3.5415,3.5445,3.5410,3.5440,26
2007-07-27,21:15:00,3.5430,3.5445,3.5400,3.5430,105
2007-07-27,21:20:00,3.5440,3.5485,3.5415,3.5485,61
2007-07-27,21:25:00,3.5475,3.5575,3.5475,3.5550,205
2007-07-27,21:30:00,3.5550,3.5620,3.5540,3.5570,136
2007-07-27,21:35:00,3.5585,3.5630,3.5555,3.5620,148
2007-07-27,21:40:00,3.5620,3.5630,3.5540,3.5540,278
2007-07-27,21:45:00,3.5540,3.5545,3.5495,3.5500,114
2007-07-27,21:50:00,3.5510,3.5540,3.5500,3.5530,45
2007-07-27,21:55:00,3.5535,3.5590,3.5530,3.5555,87
2007-07-27,22:00:00,3.5570,3.5580,3.5550,3.5570,23
2007-07-27,22:05:00,3.5580,3.5660,3.5560,3.5635,89
2007-07-27,22:10:00,3.5635,3.5680,3.5620,3.5680,53
2007-07-27,22:15:00,3.5675,3.5680,3.5590,3.5590,59
2007-07-27,22:20:00,3.5605,3.5640,3.5565,3.5575,34
2007-07-27,22:25:00,3.5580,3.5630,3.5560,3.5630,56
2007-07-27,22:30:00,3.5620,3.5655,3.5600,3.5630,71
2007-07-27,22:35:00,3.5635,3.5720,3.5600,3.5650,93
2007-07-27,22:40:00,3.5635,3.5665,3.5615,3.5650,66
2007-07-27,22:45:00,3.5640,3.5660,3.5620,3.5640,16
2007-07-27,22:50:00,3.5615,3.5615,3.5520,3.5550,64
2007-07-27,22:55:00,3.5535,3.5550,3.5480,3.5485,38
2007-07-27,23:00:00,3.5510,3.5550,3.5500,3.5525,26
2007-07-27,23:05:00,3.5535,3.5540,3.5505,3.5515,100
2007-07-27,23:10:00,3.5515,3.5545,3.5515,3.5525,48
2007-07-27,23:15:00,3.5520,3.5520,3.5485,3.5510,41
2007-07-27,23:20:00,3.5515,3.5530,3.5475,3.5480,74
2007-07-27,23:25:00,3.5490,3.5530,3.5490,3.5515,44
2007-07-27,23:30:00,3.5500,3.5500,3.5475,3.5495,28
2007-07-27,23:35:00,3.5500,3.5500,3.5425,3.5450,85
2007-07-27,23:40:00,3.5455,3.5455,3.5430,3.5430,55
2007-07-27,23:45:00,3.5435,3.5450,3.5430,3.5450,34
2007-07-27,23:50:00,3.5445,3.5450,3.5415,3.5415,28
2007-07-27,23:55:00,3.5405,3.5410,3.5350,3.5400,127
2007-07-28,00:00:00,3.5405,3.5450,3.5380,3.5380,44
2007-07-28,00:05:00,3.5370,3.5375,3.5325,3.5355,44
2007-07-28,00:10:00,3.5355,3.5410,3.5345,3.5400,37
2007-07-28,00:15:00,3.5370,3.5400,3.5350,3.5385,29
2007-07-28,00:20:00,3.5375,3.5420,3.5375,3.5420,42
2007-07-28,00:25:00,3.5415,3.5450,3.5415,3.5445,35
2007-07-28,00:30:00,3.5445,3.5450,3.5410,3.5410,62
2007-07-28,00:35:00,3.5385,3.5400,3.5350,3.5400,64
2007-07-28,00:40:00,3.5365,3.5450,3.5365,3.5450,43
2007-07-28,00:45:00,3.5435,3.5460,3.5415,3.5415,13
2007-07-28,00:50:00,3.5440,3.5480,3.5440,3.5470,64
2007-07-28,00:55:00,3.5475,3.5485,3.5440,3.5465,145
2007-07-28,01:00:00,3.5470,3.5470,3.5390,3.5390,47
2007-07-28,01:05:00,3.5415,3.5430,3.5400,3.5415,11
2007-07-28,01:10:00,3.5430,3.5485,3.5430,3.5485,6
2007-07-28,01:15:00,3.5460,3.5460,3.5450,3.5460,8
2007-07-28,01:20:00,3.5465,3.5465,3.5445,3.5450,7
2007-07-28,01:25:00,3.5460,3.5480,3.5460,3.5470,31
2007-07-28,01:30:00,3.5470,3.5470,3.5470,3.5470,1
2007-07-28,01:35:00,3.5465,3.5490,3.5465,3.5490,15
2007-07-28,01:40:00,3.5500,3.5500,3.5495,3.5500,29
2007-07-28,01:45:00,3.5500,3.5500,3.5485,3.5485,16
2007-07-28,01:50:00,3.5490,3.5495,3.5485,3.5490,25
2007-07-28,01:55:00,3.5495,3.5510,3.5495,3.5500,14
2007-07-28,02:00:00,3.5505,3.5525,3.5500,3.5500,17
2007-07-28,02:05:00,3.5475,3.5475,3.5465,3.5465,6
2007-07-28,02:10:00,3.5465,3.5465,3.5465,3.5465,3
2007-07-28,02:15:00,3.5465,3.5465,3.5465,3.5465,4
2007-07-28,02:25:00,3.5465,3.5480,3.5455,3.5455,4
2007-07-28,02:30:00,3.5480,3.5480,3.5470,3.5480,3
2007-07-28,02:35:00,3.5490,3.5495,3.5490,3.5495,3
2007-07-28,02:40:00,3.5500,3.5500,3.5500,3.5500,2
2007-07-28,02:45:00,3.5505,3.5505,3.5505,3.5505,1
2007-07-28,02:50:00,3.5480,3.5480,3.5480,3.5480,2
2007-07-28,02:55:00,3.5475,3.5510,3.5475,3.5510,4
2007-07-28,03:00:00,3.5510,3.5510,3.5510,3.5510,2
2007-07-28,03:05:00,3.5505,3.5505,3.5505,3.5505,2
2007-07-28,03:10:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-28,03:15:00,3.5485,3.5485,3.5485,3.5485,1
2007-07-28,03:30:00,3.5510,3.5525,3.5510,3.5525,14
2007-07-28,03:35:00,3.5575,3.5610,3.5550,3.5610,31
2007-07-28,03:40:00,3.5600,3.5600,3.5600,3.5600,4
2007-07-28,03:45:00,3.5510,3.5625,3.5510,3.5620,7
2007-07-28,03:50:00,3.5600,3.5610,3.5600,3.5610,2
2007-07-28,03:55:00,3.5555,3.5555,3.5555,3.5555,1
2007-07-28,04:00:00,3.5550,3.5550,3.5545,3.5545,3
2007-07-28,04:05:00,3.5525,3.5525,3.5510,3.5510,2
2007-07-28,04:10:00,3.5500,3.5500,3.5480,3.5480,12
2007-07-28,04:15:00,3.5465,3.5465,3.5465,3.5465,1
2007-07-28,04:20:00,3.5460,3.5460,3.5460,3.5460,1
2007-07-28,04:25:00,3.5460,3.5460,3.5460,3.5460,4
2007-07-28,04:30:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-28,04:40:00,3.5530,3.5530,3.5530,3.5530,1
2007-07-28,04:45:00,3.5540,3.5540,3.5540,3.5540,1
2007-07-28,05:05:00,3.5540,3.5540,3.5540,3.5540,3
2007-07-28,05:10:00,3.5460,3.5460,3.5460,3.5460,1
2007-07-30,06:00:00,3.5295,3.5300,3.5295,3.5300,3
2007-07-30,06:05:00,3.5290,3.5300,3.5250,3.5300,10
2007-07-30,06:10:00,3.5290,3.5290,3.5200,3.5200,9
2007-07-30,06:25:00,3.5245,3.5245,3.5245,3.5245,1
2007-07-30,06:40:00,3.5250,3.5250,3.5250,3.5250,4
2007-07-30,06:45:00,3.5250,3.5250,3.5250,3.5250,1
2007-07-30,06:55:00,3.5305,3.5400,3.5305,3.5400,5
2007-07-30,07:00:00,3.5400,3.5400,3.5400,3.5400,2
2007-07-30,07:10:00,3.5370,3.5370,3.5370,3.5370,1
2007-07-30,07:15:00,3.5370,3.5370,3.5370,3.5370,1
2007-07-30,07:35:00,3.5315,3.5315,3.5315,3.5315,1
2007-07-30,07:45:00,3.5340,3.5340,3.5340,3.5340,1
2007-07-30,07:50:00,3.5320,3.5320,3.5320,3.5320,2
2007-07-30,08:15:00,3.5340,3.5340,3.5340,3.5340,1
2007-07-30,08:20:00,3.5340,3.5340,3.5340,3.5340,1
2007-07-30,08:30:00,3.5390,3.5390,3.5390,3.5390,1
2007-07-30,08:45:00,3.5350,3.5350,3.5350,3.5350,2
2007-07-30,08:55:00,3.5330,3.5330,3.5330,3.5330,2
2007-07-30,09:00:00,3.5350,3.5400,3.5350,3.5400,8
2007-07-30,09:15:00,3.5470,3.5470,3.5470,3.5470,2
2007-07-30,09:20:00,3.5500,3.5500,3.5500,3.5500,5
2007-07-30,09:25:00,3.5450,3.5450,3.5450,3.5450,11
2007-07-30,09:35:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-30,09:40:00,3.5500,3.5500,3.5500,3.5500,6
2007-07-30,10:00:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-30,10:15:00,3.5460,3.5460,3.5460,3.5460,1
2007-07-30,10:40:00,3.5500,3.5500,3.5500,3.5500,4
2007-07-30,11:00:00,3.5535,3.5535,3.5535,3.5535,1
2007-07-30,11:05:00,3.5540,3.5555,3.5540,3.5555,3
2007-07-30,11:15:00,3.5580,3.5580,3.5580,3.5580,1
2007-07-30,11:20:00,3.5555,3.5555,3.5555,3.5555,1
2007-07-30,12:25:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-30,12:30:00,3.5550,3.5685,3.5550,3.5600,14
2007-07-30,12:35:00,3.5595,3.5595,3.5595,3.5595,1
2007-07-30,12:40:00,3.5590,3.5590,3.5575,3.5575,2
2007-07-30,12:45:00,3.5540,3.5540,3.5505,3.5505,3
2007-07-30,12:50:00,3.5505,3.5555,3.5500,3.5555,6
2007-07-30,12:55:00,3.5560,3.5595,3.5550,3.5555,16
2007-07-30,13:00:00,3.5560,3.5560,3.5560,3.5560,1
2007-07-30,13:05:00,3.5560,3.5560,3.5560,3.5560,1
2007-07-30,13:25:00,3.5525,3.5525,3.5525,3.5525,1
2007-07-30,13:30:00,3.5530,3.5530,3.5530,3.5530,1
2007-07-30,13:40:00,3.5530,3.5530,3.5530,3.5530,3
2007-07-30,13:45:00,3.5530,3.5530,3.5530,3.5530,3
2007-07-30,13:50:00,3.5520,3.5520,3.5505,3.5520,5
2007-07-30,13:55:00,3.5505,3.5505,3.5505,3.5505,1
2007-07-30,14:00:00,3.5535,3.5535,3.5535,3.5535,1
2007-07-30,14:05:00,3.5535,3.5545,3.5535,3.5545,12
2007-07-30,14:15:00,3.5550,3.5550,3.5550,3.5550,1
2007-07-30,14:20:00,3.5520,3.5520,3.5520,3.5520,1
2007-07-30,14:25:00,3.5550,3.5550,3.5540,3.5540,3
2007-07-30,14:30:00,3.5545,3.5545,3.5545,3.5545,1
2007-07-30,14:35:00,3.5550,3.5550,3.5550,3.5550,4
2007-07-30,14:40:00,3.5585,3.5585,3.5560,3.5560,4
2007-07-30,14:55:00,3.5500,3.5500,3.5500,3.5500,1
2007-07-30,15:00:00,3.5505,3.5505,3.5505,3.5505,1
2007-07-30,15:05:00,3.5525,3.5525,3.5505,3.5505,5
2007-07-30,15:10:00,3.5560,3.5580,3.5560,3.5580,10
2007-07-30,15:15:00,3.5550,3.5550,3.5505,3.5540,8
2007-07-30,15:20:00,3.5540,3.5560,3.5540,3.5560,2
2007-07-30,15:25:00,3.5570,3.5570,3.5570,3.5570,1
2007-07-30,15:35:00,3.5570,3.5570,3.5560,3.5560,2
2007-07-30,15:50:00,3.5580,3.5580,3.5550,3.5550,9
2007-07-30,15:55:00,3.5550,3.5550,3.5525,3.5525,6
2007-07-30,16:00:00,3.5540,3.5560,3.5515,3.5540,33
2007-07-30,16:05:00,3.5540,3.5540,3.5500,3.5535,12
2007-07-30,16:10:00,3.5510,3.5530,3.5480,3.5480,13
2007-07-30,16:15:00,3.5470,3.5480,3.5450,3.5460,36
2007-07-30,16:20:00,3.5470,3.5500,3.5470,3.5500,6
2007-07-30,16:25:00,3.5505,3.5510,3.5505,3.5505,9
2007-07-30,16:30:00,3.5485,3.5510,3.5485,3.5510,3
2007-07-30,16:35:00,3.5490,3.5500,3.5490,3.5500,2
2007-07-30,16:40:00,3.5500,3.5550,3.5500,3.5525,10
2007-07-30,16:45:00,3.5530,3.5540,3.5530,3.5540,3
2007-07-30,16:55:00,3.5520,3.5525,3.5520,3.5525,2
2007-07-30,17:00:00,3.5550,3.5550,3.5540,3.5540,5
2007-07-30,17:15:00,3.5505,3.5505,3.5500,3.5500,4
2007-07-30,17:25:00,3.5530,3.5565,3.5530,3.5565,4
2007-07-30,17:30:00,3.5540,3.5540,3.5515,3.5525,8
2007-07-30,17:40:00,3.5550,3.5550,3.5550,3.5550,1
2007-07-30,17:45:00,3.5555,3.5595,3.5555,3.5595,11
2007-07-30,17:50:00,3.5555,3.5555,3.5535,3.5535,5
2007-07-30,17:55:00,3.5525,3.5525,3.5520,3.5520,3
2007-07-30,18:00:00,3.5525,3.5525,3.5460,3.5490,12
2007-07-30,18:05:00,3.5495,3.5535,3.5495,3.5525,5
2007-07-30,18:10:00,3.5525,3.5525,3.5500,3.5500,9
2007-07-30,18:15:00,3.5470,3.5470,3.5430,3.5430,12
2007-07-30,18:20:00,3.5445,3.5475,3.5425,3.5425,12
2007-07-30,18:25:00,3.5445,3.5450,3.5445,3.5450,5
2007-07-30,18:30:00,3.5475,3.5475,3.5475,3.5475,2
2007-07-30,18:40:00,3.5455,3.5455,3.5345,3.5345,48
2007-07-30,18:45:00,3.5350,3.5400,3.5340,3.5380,12
2007-07-30,18:50:00,3.5360,3.5385,3.5350,3.5370,9
2007-07-30,18:55:00,3.5370,3.5370,3.5320,3.5330,23
2007-07-30,19:00:00,3.5330,3.5330,3.5275,3.5275,30
2007-07-30,19:05:00,3.5265,3.5320,3.5250,3.5275,86
2007-07-30,19:10:00,3.5305,3.5305,3.5270,3.5270,14
2007-07-30,19:15:00,3.5280,3.5290,3.5280,3.5290,5
2007-07-30,19:20:00,3.5295,3.5330,3.5295,3.5320,25
2007-07-30,19:25:00,3.5325,3.5325,3.5270,3.5275,14
2007-07-30,19:30:00,3.5275,3.5275,3.5245,3.5265,12
2007-07-30,19:35:00,3.5280,3.5300,3.5260,3.5260,25
2007-07-30,19:40:00,3.5265,3.5285,3.5260,3.5285,19
2007-07-30,19:45:00,3.5280,3.5280,3.5250,3.5255,7
2007-07-30,19:50:00,3.5235,3.5235,3.5185,3.5230,73
2007-07-30,19:55:00,3.5225,3.5225,3.5140,3.5200,51
2007-07-30,20:00:00,3.5200,3.5225,3.5155,3.5185,24
2007-07-30,20:05:00,3.5180,3.5180,3.5005,3.5095,208
2007-07-30,20:10:00,3.5100,3.5160,3.5095,3.5150,138
2007-07-30,20:15:00,3.5150,3.5190,3.5140,3.5150,36
2007-07-30,20:20:00,3.5165,3.5250,3.5150,3.5220,105
2007-07-30,20:25:00,3.5205,3.5275,3.5150,3.5240,76
2007-07-30,20:30:00,3.5230,3.5325,3.5230,3.5325,57
2007-07-30,20:35:00,3.5315,3.5360,3.5255,3.5340,140
2007-07-30,20:40:00,3.5340,3.5375,3.5320,3.5330,90
2007-07-30,20:45:00,3.5330,3.5340,3.5295,3.5320,62
2007-07-30,20:50:00,3.5315,3.5315,3.5280,3.5300,30
2007-07-30,20:55:00,3.5300,3.5305,3.5280,3.5280,22
2007-07-30,21:00:00,3.5270,3.5340,3.5225,3.5340,62
2007-07-30,21:05:00,3.5310,3.5375,3.5310,3.5370,29
2007-07-30,21:10:00,3.5375,3.5420,3.5335,3.5395,58
2007-07-30,21:15:00,3.5390,3.5390,3.5340,3.5365,71
2007-07-30,21:20:00,3.5365,3.5365,3.5335,3.5335,59
2007-07-30,21:25:00,3.5340,3.5425,3.5335,3.5345,114
2007-07-30,21:30:00,3.5345,3.5450,3.5325,3.5400,96
2007-07-30,21:35:00,3.5420,3.5430,3.5375,3.5375,87
2007-07-30,21:40:00,3.5370,3.5385,3.5340,3.5360,49
2007-07-30,21:45:00,3.5340,3.5375,3.5310,3.5340,37
2007-07-30,21:50:00,3.5340,3.5345,3.5320,3.5320,17
2007-07-30,21:55:00,3.5330,3.5370,3.5320,3.5345,22
2007-07-30,22:00:00,3.5350,3.5420,3.5345,3.5420,78
2007-07-30,22:05:00,3.5410,3.5410,3.5375,3.5375,17
2007-07-30,22:10:00,3.5380,3.5405,3.5380,3.5405,28
2007-07-30,22:15:00,3.5405,3.5405,3.5360,3.5360,15
2007-07-30,22:20:00,3.5370,3.5485,3.5350,3.5445,91
2007-07-30,22:25:00,3.5450,3.5530,3.5450,3.5515,138
2007-07-30,22:30:00,3.5505,3.5550,3.5475,3.5520,72
2007-07-30,22:35:00,3.5515,3.5535,3.5450,3.5470,83
2007-07-30,22:40:00,3.5475,3.5490,3.5415,3.5430,70
2007-07-30,22:45:00,3.5440,3.5495,3.5430,3.5470,77
2007-07-30,22:50:00,3.5475,3.5620,3.5475,3.5620,108
2007-07-30,22:55:00,3.5625,3.5720,3.5610,3.5645,139
2007-07-30,23:00:00,3.5640,3.5710,3.5620,3.5690,56
2007-07-30,23:05:00,3.5685,3.5760,3.5680,3.5680,224
2007-07-30,23:10:00,3.5690,3.5700,3.5625,3.5655,121
2007-07-30,23:15:00,3.5640,3.5675,3.5635,3.5640,45
2007-07-30,23:20:00,3.5645,3.5660,3.5640,3.5640,20
2007-07-30,23:25:00,3.5640,3.5665,3.5625,3.5665,27
2007-07-30,23:30:00,3.5670,3.5700,3.5665,3.5685,58
2007-07-30,23:35:00,3.5680,3.5685,3.5580,3.5610,120
2007-07-30,23:40:00,3.5615,3.5625,3.5580,3.5600,42
2007-07-30,23:45:00,3.5580,3.5660,3.5580,3.5645,65
2007-07-30,23:50:00,3.5660,3.5680,3.5635,3.5675,46
2007-07-30,23:55:00,3.5655,3.5690,3.5655,3.5685,34
2007-07-31,00:00:00,3.5675,3.5685,3.5665,3.5665,11
2007-07-31,00:05:00,3.5680,3.5720,3.5680,3.5680,92
2007-07-31,00:10:00,3.5680,3.5680,3.5635,3.5640,25
2007-07-31,00:15:00,3.5640,3.5665,3.5620,3.5620,24
2007-07-31,00:20:00,3.5615,3.5680,3.5615,3.5680,18
2007-07-31,00:25:00,3.5690,3.5730,3.5685,3.5725,62
2007-07-31,00:30:00,3.5705,3.5775,3.5695,3.5750,176
2007-07-31,00:35:00,3.5750,3.5760,3.5725,3.5750,30
2007-07-31,00:40:00,3.5730,3.5745,3.5730,3.5745,14
2007-07-31,00:45:00,3.5735,3.5735,3.5725,3.5725,10
2007-07-31,00:50:00,3.5725,3.5750,3.5715,3.5730,31
2007-07-31,00:55:00,3.5750,3.5980,3.5720,3.5820,414
2007-07-31,01:00:00,3.5825,3.5845,3.5800,3.5825,115
2007-07-31,01:05:00,3.5825,3.5850,3.5825,3.5850,67
2007-07-31,01:10:00,3.5845,3.5895,3.5840,3.5880,53
2007-07-31,01:15:00,3.5870,3.5870,3.5835,3.5850,20
2007-07-31,01:20:00,3.5845,3.5845,3.5830,3.5835,36
2007-07-31,01:25:00,3.5835,3.5875,3.5835,3.5860,30
2007-07-31,01:30:00,3.5855,3.5855,3.5830,3.5830,22
2007-07-31,01:35:00,3.5840,3.5840,3.5830,3.5840,16
2007-07-31,01:40:00,3.5840,3.5840,3.5825,3.5840,11
2007-07-31,01:45:00,3.5860,3.5900,3.5860,3.5870,19
2007-07-31,01:50:00,3.5865,3.5865,3.5850,3.5855,22
2007-07-31,01:55:00,3.5850,3.5855,3.5850,3.5855,8
2007-07-31,02:00:00,3.5845,3.5855,3.5830,3.5855,5
2007-07-31,02:05:00,3.5840,3.5840,3.5825,3.5825,3
2007-07-31,02:15:00,3.5850,3.5855,3.5830,3.5830,6
2007-07-31,02:25:00,3.5850,3.5850,3.5815,3.5815,4
2007-07-31,02:30:00,3.5810,3.5810,3.5800,3.5800,4
2007-07-31,02:35:00,3.5830,3.5855,3.5830,3.5855,7
2007-07-31,02:40:00,3.5855,3.5855,3.5855,3.5855,5
2007-07-31,02:45:00,3.5820,3.5820,3.5820,3.5820,1
2007-07-31,02:50:00,3.5805,3.5805,3.5800,3.5800,4
2007-07-31,03:00:00,3.5815,3.5815,3.5810,3.5810,2
2007-07-31,03:05:00,3.5850,3.5855,3.5850,3.5855,4
2007-07-31,03:10:00,3.5870,3.5870,3.5860,3.5860,3
2007-07-31,03:15:00,3.5860,3.5860,3.5860,3.5860,2
2007-07-31,03:25:00,3.5855,3.5890,3.5855,3.5890,14
2007-07-31,03:30:00,3.5890,3.5900,3.5890,3.5900,19
2007-07-31,03:40:00,3.5895,3.5900,3.5850,3.5850,10
2007-07-31,03:45:00,3.5910,3.5935,3.5910,3.5935,3
2007-07-31,04:00:00,3.5885,3.5885,3.5850,3.5850,2
2007-07-31,04:05:00,3.5890,3.5890,3.5890,3.5890,1
2007-07-31,04:40:00,3.5855,3.5855,3.5855,3.5855,2
2007-07-31,05:00:00,3.5860,3.5860,3.5860,3.5860,3
2007-07-31,05:05:00,3.5890,3.5900,3.5860,3.5900,6
2007-07-31,06:05:00,3.5900,3.5900,3.5900,3.5900,4
2007-07-31,06:30:00,3.5915,3.5915,3.5915,3.5915,1
2007-07-31,07:40:00,3.5925,3.5925,3.5925,3.5925,1
2007-07-31,07:50:00,3.5920,3.5920,3.5920,3.5920,1
2007-07-31,08:00:00,3.5900,3.5900,3.5900,3.5900,2
2007-07-31,08:25:00,3.5900,3.5900,3.5850,3.5850,24
2007-07-31,08:30:00,3.5850,3.5850,3.5850,3.5850,1
2007-07-31,08:55:00,3.5850,3.5850,3.5815,3.5815,2
2007-07-31,09:00:00,3.5885,3.5885,3.5885,3.5885,11
2007-07-31,09:05:00,3.5875,3.5885,3.5875,3.5885,5
2007-07-31,09:15:00,3.5945,3.6000,3.5945,3.6000,32
2007-07-31,09:25:00,3.6000,3.6170,3.6000,3.6170,16
2007-07-31,09:30:00,3.6105,3.6105,3.6100,3.6100,9
2007-07-31,09:50:00,3.6100,3.6100,3.6100,3.6100,1
2007-07-31,10:05:00,3.6095,3.6095,3.6095,3.6095,1
2007-07-31,10:20:00,3.6095,3.6095,3.6095,3.6095,1
2007-07-31,10:45:00,3.6010,3.6010,3.6000,3.6000,6
2007-07-31,10:50:00,3.6080,3.6095,3.6080,3.6095,2
2007-07-31,10:55:00,3.5995,3.5995,3.5995,3.5995,1
2007-07-31,11:00:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-31,11:10:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-31,11:40:00,3.5990,3.5990,3.5990,3.5990,1
2007-07-31,11:45:00,3.5985,3.5985,3.5985,3.5985,2
2007-07-31,11:50:00,3.5980,3.6000,3.5980,3.6000,3
2007-07-31,11:55:00,3.6000,3.6000,3.6000,3.6000,1
2007-07-31,12:30:00,3.6005,3.6005,3.6005,3.6005,1
2007-07-31,12:35:00,3.6005,3.6005,3.5985,3.6000,14
2007-07-31,12:40:00,3.6000,3.6000,3.6000,3.6000,3
2007-07-31,12:45:00,3.6000,3.6020,3.6000,3.6020,4
2007-07-31,12:50:00,3.6025,3.6025,3.6025,3.6025,1
2007-07-31,13:10:00,3.6035,3.6085,3.6035,3.6085,5
2007-07-31,13:15:00,3.6095,3.6095,3.6075,3.6075,2
2007-07-31,13:20:00,3.6095,3.6100,3.6075,3.6100,4
2007-07-31,13:25:00,3.6120,3.6145,3.6090,3.6090,9
2007-07-31,13:30:00,3.6085,3.6085,3.6050,3.6050,9
2007-07-31,13:35:00,3.6060,3.6060,3.6035,3.6035,5
2007-07-31,13:40:00,3.6025,3.6025,3.6020,3.6020,2
2007-07-31,13:45:00,3.6050,3.6050,3.6050,3.6050,4
2007-07-31,13:50:00,3.6025,3.6025,3.6025,3.6025,1
2007-07-31,14:05:00,3.6045,3.6045,3.6045,3.6045,2
2007-07-31,14:15:00,3.6035,3.6055,3.6020,3.6020,9
2007-07-31,14:20:00,3.6020,3.6020,3.5970,3.5970,19
2007-07-31,14:25:00,3.6010,3.6010,3.5980,3.5980,3
2007-07-31,14:30:00,3.5970,3.5970,3.5965,3.5965,2
2007-07-31,14:35:00,3.6010,3.6010,3.6010,3.6010,1
2007-07-31,14:40:00,3.5990,3.5990,3.5990,3.5990,1
2007-07-31,14:45:00,3.5995,3.5995,3.5950,3.5950,12
2007-07-31,14:50:00,3.5950,3.5960,3.5945,3.5960,14
2007-07-31,14:55:00,3.5960,3.5980,3.5960,3.5980,3
2007-07-31,15:00:00,3.5990,3.5990,3.5990,3.5990,3
2007-07-31,15:10:00,3.6005,3.6005,3.6005,3.6005,1
2007-07-31,15:15:00,3.5985,3.5985,3.5985,3.5985,5
2007-07-31,15:20:00,3.5980,3.5995,3.5980,3.5995,4
2007-07-31,15:25:00,3.6020,3.6060,3.6020,3.6060,2
2007-07-31,15:30:00,3.6080,3.6105,3.6080,3.6105,7
2007-07-31,15:35:00,3.6080,3.6115,3.6080,3.6100,7
2007-07-31,15:45:00,3.6090,3.6105,3.6090,3.6105,4
2007-07-31,15:50:00,3.6095,3.6095,3.6095,3.6095,1
2007-07-31,15:55:00,3.6100,3.6170,3.6100,3.6170,7
2007-07-31,16:00:00,3.6085,3.6135,3.6085,3.6135,4
2007-07-31,16:05:00,3.6080,3.6080,3.6075,3.6075,2
2007-07-31,16:10:00,3.6105,3.6120,3.6105,3.6120,3
2007-07-31,16:35:00,3.6075,3.6075,3.6075,3.6075,1
2007-07-31,16:45:00,3.6100,3.6100,3.6100,3.6100,1
2007-07-31,16:55:00,3.6110,3.6125,3.6110,3.6125,3
2007-07-31,17:00:00,3.6155,3.6170,3.6155,3.6170,3
2007-07-31,17:05:00,3.6175,3.6230,3.6175,3.6220,37
2007-07-31,17:10:00,3.6200,3.6215,3.6200,3.6215,13
2007-07-31,17:15:00,3.6200,3.6200,3.6185,3.6185,6
2007-07-31,17:20:00,3.6170,3.6170,3.6170,3.6170,2
2007-07-31,17:25:00,3.6150,3.6170,3.6150,3.6170,3
2007-07-31,17:30:00,3.6180,3.6180,3.6180,3.6180,4
2007-07-31,17:35:00,3.6155,3.6155,3.6140,3.6150,7
2007-07-31,17:40:00,3.6145,3.6170,3.6145,3.6170,5
2007-07-31,17:45:00,3.6190,3.6210,3.6190,3.6195,3
2007-07-31,17:50:00,3.6205,3.6230,3.6200,3.6215,10
2007-07-31,17:55:00,3.6220,3.6260,3.6220,3.6260,17
2007-07-31,18:00:00,3.6240,3.6240,3.6230,3.6230,3
2007-07-31,18:05:00,3.6220,3.6245,3.6220,3.6245,11
2007-07-31,18:10:00,3.6230,3.6245,3.6230,3.6235,10
2007-07-31,18:15:00,3.6230,3.6260,3.6210,3.6250,11
2007-07-31,18:20:00,3.6255,3.6320,3.6250,3.6290,34
2007-07-31,18:25:00,3.6295,3.6295,3.6285,3.6285,4
2007-07-31,18:30:00,3.6285,3.6285,3.6250,3.6250,3
2007-07-31,18:35:00,3.6250,3.6290,3.6250,3.6290,9
2007-07-31,18:40:00,3.6290,3.6345,3.6270,3.6345,19
2007-07-31,18:45:00,3.6325,3.6335,3.6280,3.6315,26
2007-07-31,18:50:00,3.6300,3.6330,3.6300,3.6330,9
2007-07-31,18:55:00,3.6325,3.6330,3.6315,3.6330,7
2007-07-31,19:00:00,3.6320,3.6330,3.6300,3.6310,27
2007-07-31,19:05:00,3.6335,3.6340,3.6320,3.6340,7
2007-07-31,19:10:00,3.6330,3.6340,3.6315,3.6340,8
2007-07-31,19:15:00,3.6340,3.6420,3.6340,3.6400,94
2007-07-31,19:20:00,3.6400,3.6450,3.6400,3.6415,108
2007-07-31,19:25:00,3.6420,3.6450,3.6400,3.6450,25
2007-07-31,19:30:00,3.6430,3.6435,3.6420,3.6420,6
2007-07-31,19:35:00,3.6415,3.6450,3.6415,3.6450,10
2007-07-31,19:40:00,3.6450,3.6465,3.6435,3.6465,29
2007-07-31,19:45:00,3.6460,3.6475,3.6455,3.6460,11
2007-07-31,19:50:00,3.6455,3.6490,3.6455,3.6475,15
2007-07-31,19:55:00,3.6465,3.6535,3.6460,3.6505,79
2007-07-31,20:00:00,3.6505,3.6515,3.6475,3.6475,29
2007-07-31,20:05:00,3.6475,3.6520,3.6470,3.6505,33
2007-07-31,20:10:00,3.6515,3.6580,3.6500,3.6520,312
2007-07-31,20:15:00,3.6520,3.6585,3.6490,3.6570,176
2007-07-31,20:20:00,3.6550,3.6550,3.6490,3.6500,95
2007-07-31,20:25:00,3.6500,3.6535,3.6475,3.6500,143
2007-07-31,20:30:00,3.6500,3.6500,3.6445,3.6455,84
2007-07-31,20:35:00,3.6455,3.6475,3.6405,3.6425,186
2007-07-31,20:40:00,3.6440,3.6445,3.6415,3.6420,43
2007-07-31,20:45:00,3.6415,3.6440,3.6395,3.6420,79
2007-07-31,20:50:00,3.6425,3.6490,3.6410,3.6490,82
2007-07-31,20:55:00,3.6490,3.6495,3.6460,3.6460,111
2007-07-31,21:00:00,3.6450,3.6460,3.6420,3.6425,78
2007-07-31,21:05:00,3.6435,3.6455,3.6425,3.6450,42
2007-07-31,21:10:00,3.6435,3.6450,3.6385,3.6395,54
2007-07-31,21:15:00,3.6390,3.6415,3.6380,3.6380,30
2007-07-31,21:20:00,3.6385,3.6430,3.6385,3.6400,56
2007-07-31,21:25:00,3.6400,3.6400,3.6350,3.6350,74
2007-07-31,21:30:00,3.6355,3.6390,3.6340,3.6350,57
2007-07-31,21:35:00,3.6355,3.6370,3.6280,3.6280,83
2007-07-31,21:40:00,3.6285,3.6315,3.6260,3.6265,152
2007-07-31,21:45:00,3.6260,3.6270,3.6245,3.6270,41
2007-07-31,21:50:00,3.6260,3.6325,3.6220,3.6300,52
2007-07-31,21:55:00,3.6310,3.6310,3.6250,3.6275,16
2007-07-31,22:00:00,3.6285,3.6300,3.6265,3.6275,26
2007-07-31,22:05:00,3.6285,3.6340,3.6260,3.6340,62
2007-07-31,22:10:00,3.6335,3.6365,3.6225,3.6225,93
2007-07-31,22:15:00,3.6230,3.6265,3.6205,3.6265,66
2007-07-31,22:20:00,3.6255,3.6270,3.6180,3.6200,76
2007-07-31,22:25:00,3.6210,3.6240,3.6190,3.6240,76
2007-07-31,22:30:00,3.6240,3.6270,3.6215,3.6240,39
2007-07-31,22:35:00,3.6260,3.6280,3.6240,3.6265,32
2007-07-31,22:40:00,3.6265,3.6265,3.6195,3.6235,52
2007-07-31,22:45:00,3.6215,3.6250,3.6215,3.6245,22
2007-07-31,22:50:00,3.6235,3.6240,3.6200,3.6230,38
2007-07-31,22:55:00,3.6250,3.6250,3.6210,3.6245,36
2007-07-31,23:00:00,3.6245,3.6250,3.6230,3.6250,9
2007-07-31,23:05:00,3.6250,3.6320,3.6225,3.6300,107
2007-07-31,23:10:00,3.6320,3.6360,3.6300,3.6325,145
2007-07-31,23:15:00,3.6310,3.6420,3.6310,3.6400,266
2007-07-31,23:20:00,3.6400,3.6470,3.6400,3.6430,118
2007-07-31,23:25:00,3.6430,3.6430,3.6380,3.6410,118
2007-07-31,23:30:00,3.6405,3.6470,3.6400,3.6460,104
2007-07-31,23:35:00,3.6460,3.6520,3.6445,3.6470,236
2007-07-31,23:40:00,3.6465,3.6550,3.6465,3.6535,291
2007-07-31,23:45:00,3.6530,3.6560,3.6470,3.6480,197
2007-07-31,23:50:00,3.6485,3.6500,3.6440,3.6445,74
2007-07-31,23:55:00,3.6445,3.6455,3.6400,3.6425,39
2007-08-01,00:00:00,3.6430,3.6455,3.6370,3.6370,90
2007-08-01,00:05:00,3.6380,3.6420,3.6380,3.6405,37
2007-08-01,00:10:00,3.6400,3.6460,3.6400,3.6445,50
2007-08-01,00:15:00,3.6440,3.6455,3.6420,3.6420,42
2007-08-01,00:20:00,3.6425,3.6460,3.6400,3.6450,50
2007-08-01,00:25:00,3.6450,3.6450,3.6420,3.6420,30
2007-08-01,00:30:00,3.6420,3.6475,3.6410,3.6455,47
2007-08-01,00:35:00,3.6450,3.6485,3.6450,3.6475,33
2007-08-01,00:40:00,3.6490,3.6505,3.6475,3.6480,47
2007-08-01,00:45:00,3.6475,3.6475,3.6420,3.6475,111
2007-08-01,00:50:00,3.6470,3.6510,3.6460,3.6510,71
2007-08-01,00:55:00,3.6510,3.6520,3.6455,3.6505,440
2007-08-01,01:00:00,3.6505,3.6510,3.6460,3.6465,154
2007-08-01,01:05:00,3.6460,3.6460,3.6450,3.6460,19
2007-08-01,01:10:00,3.6450,3.6460,3.6450,3.6460,23
2007-08-01,01:15:00,3.6460,3.6460,3.6445,3.6445,15
2007-08-01,01:20:00,3.6445,3.6445,3.6430,3.6440,18
2007-08-01,01:25:00,3.6430,3.6440,3.6425,3.6435,14
2007-08-01,01:30:00,3.6430,3.6440,3.6425,3.6435,12
2007-08-01,01:35:00,3.6485,3.6485,3.6435,3.6435,7
2007-08-01,01:40:00,3.6435,3.6440,3.6435,3.6440,6
2007-08-01,01:45:00,3.6440,3.6440,3.6425,3.6440,12
2007-08-01,01:50:00,3.6435,3.6470,3.6435,3.6450,25
2007-08-01,01:55:00,3.6460,3.6475,3.6460,3.6475,8
2007-08-01,02:00:00,3.6480,3.6480,3.6475,3.6480,9
2007-08-01,02:05:00,3.6480,3.6480,3.6480,3.6480,3
2007-08-01,02:10:00,3.6485,3.6485,3.6480,3.6485,3
2007-08-01,02:15:00,3.6480,3.6480,3.6480,3.6480,2
2007-08-01,02:20:00,3.6480,3.6490,3.6470,3.6470,17
2007-08-01,02:25:00,3.6480,3.6485,3.6470,3.6470,8
2007-08-01,02:30:00,3.6470,3.6485,3.6470,3.6485,5
2007-08-01,02:35:00,3.6470,3.6475,3.6440,3.6455,14
2007-08-01,02:40:00,3.6455,3.6455,3.6450,3.6450,7
2007-08-01,02:50:00,3.6435,3.6455,3.6435,3.6455,6
2007-08-01,02:55:00,3.6455,3.6460,3.6455,3.6460,4
2007-08-01,03:00:00,3.6480,3.6480,3.6480,3.6480,2
2007-08-01,03:10:00,3.6460,3.6460,3.6460,3.6460,1
2007-08-01,03:15:00,3.6460,3.6460,3.6455,3.6455,10
2007-08-01,03:20:00,3.6460,3.6460,3.6455,3.6455,11
2007-08-01,03:25:00,3.6475,3.6475,3.6475,3.6475,1
2007-08-01,03:30:00,3.6460,3.6460,3.6455,3.6455,3
2007-08-01,03:35:00,3.6450,3.6450,3.6420,3.6450,8
2007-08-01,03:40:00,3.6470,3.6470,3.6450,3.6450,3
2007-08-01,03:45:00,3.6430,3.6445,3.6430,3.6445,3
2007-08-01,03:50:00,3.6440,3.6440,3.6420,3.6420,5
2007-08-01,03:55:00,3.6420,3.6420,3.6420,3.6420,5
2007-08-01,04:00:00,3.6420,3.6420,3.6400,3.6400,16
2007-08-01,04:05:00,3.6400,3.6400,3.6375,3.6375,9
2007-08-01,04:10:00,3.6375,3.6375,3.6375,3.6375,8
2007-08-01,04:15:00,3.6400,3.6400,3.6400,3.6400,3
2007-08-01,04:20:00,3.6395,3.6425,3.6395,3.6425,4
2007-08-01,04:25:00,3.6400,3.6400,3.6400,3.6400,2
2007-08-01,04:40:00,3.6400,3.6400,3.6400,3.6400,1
2007-08-01,04:45:00,3.6395,3.6395,3.6390,3.6390,4
2007-08-01,04:50:00,3.6390,3.6390,3.6375,3.6375,2
2007-08-01,05:00:00,3.6380,3.6400,3.6380,3.6400,6
2007-08-01,05:05:00,3.6380,3.6380,3.6380,3.6380,2
2007-08-01,05:10:00,3.6380,3.6380,3.6380,3.6380,4
2007-08-01,06:00:00,3.6360,3.6360,3.6360,3.6360,4
2007-08-01,06:05:00,3.6400,3.6405,3.6400,3.6405,2
2007-08-01,06:10:00,3.6410,3.6410,3.6410,3.6410,1
2007-08-01,06:20:00,3.6455,3.6455,3.6455,3.6455,4
2007-08-01,06:25:00,3.6480,3.6490,3.6480,3.6490,13
2007-08-01,06:30:00,3.6465,3.6465,3.6465,3.6465,1
2007-08-01,06:35:00,3.6465,3.6465,3.6465,3.6465,3
2007-08-01,06:40:00,3.6445,3.6445,3.6445,3.6445,1
2007-08-01,06:50:00,3.6450,3.6450,3.6450,3.6450,1
2007-08-01,06:55:00,3.6425,3.6425,3.6425,3.6425,5
2007-08-01,07:00:00,3.6410,3.6410,3.6410,3.6410,9
2007-08-01,07:05:00,3.6400,3.6400,3.6400,3.6400,1
2007-08-01,07:25:00,3.6450,3.6460,3.6450,3.6460,2
2007-08-01,07:40:00,3.6450,3.6460,3.6450,3.6460,7
2007-08-01,08:00:00,3.6410,3.6410,3.6300,3.6300,44
2007-08-01,08:05:00,3.6305,3.6310,3.6305,3.6305,4
2007-08-01,08:10:00,3.6315,3.6315,3.6315,3.6315,1
2007-08-01,08:20:00,3.6305,3.6305,3.6305,3.6305,1
2007-08-01,08:30:00,3.6310,3.6310,3.6305,3.6305,3
2007-08-01,08:35:00,3.6340,3.6340,3.6340,3.6340,1
2007-08-01,08:40:00,3.6330,3.6330,3.6330,3.6330,1
2007-08-01,08:45:00,3.6365,3.6365,3.6365,3.6365,1
2007-08-01,08:50:00,3.6330,3.6330,3.6290,3.6305,32
2007-08-01,08:55:00,3.6305,3.6310,3.6305,3.6310,2
2007-08-01,09:00:00,3.6340,3.6340,3.6310,3.6310,8
2007-08-01,09:05:00,3.6310,3.6310,3.6310,3.6310,1
2007-08-01,09:20:00,3.6310,3.6310,3.6240,3.6240,22
2007-08-01,09:25:00,3.6280,3.6300,3.6240,3.6300,33
2007-08-01,09:30:00,3.6300,3.6340,3.6300,3.6340,11
2007-08-01,09:40:00,3.6270,3.6270,3.6205,3.6205,27
2007-08-01,09:45:00,3.6320,3.6320,3.6320,3.6320,1
2007-08-01,09:50:00,3.6205,3.6205,3.6205,3.6205,3
2007-08-01,09:55:00,3.6220,3.6220,3.6220,3.6220,1
2007-08-01,10:00:00,3.6275,3.6275,3.6275,3.6275,2
2007-08-01,10:35:00,3.6255,3.6255,3.6255,3.6255,1
2007-08-01,10:45:00,3.6220,3.6220,3.6220,3.6220,1
2007-08-01,10:55:00,3.6220,3.6220,3.6220,3.6220,1
2007-08-01,11:00:00,3.6220,3.6220,3.6220,3.6220,1
2007-08-01,11:20:00,3.6220,3.6220,3.6165,3.6175,14
2007-08-01,11:25:00,3.6200,3.6200,3.6175,3.6175,2
2007-08-01,11:30:00,3.6180,3.6180,3.6180,3.6180,4
2007-08-01,11:35:00,3.6180,3.6180,3.6180,3.6180,2
2007-08-01,11:40:00,3.6190,3.6190,3.6165,3.6165,6
2007-08-01,12:00:00,3.6190,3.6190,3.6190,3.6190,1
2007-08-01,12:10:00,3.6220,3.6220,3.6220,3.6220,1
2007-08-01,12:15:00,3.6200,3.6200,3.6200,3.6200,1
2007-08-01,12:25:00,3.6220,3.6220,3.6195,3.6195,2
2007-08-01,12:30:00,3.6200,3.6200,3.6175,3.6185,13
2007-08-01,12:35:00,3.6175,3.6200,3.6175,3.6200,3
2007-08-01,12:40:00,3.6200,3.6200,3.6145,3.6165,16
2007-08-01,12:45:00,3.6165,3.6165,3.6130,3.6130,6
2007-08-01,12:50:00,3.6135,3.6135,3.6130,3.6130,3
2007-08-01,13:00:00,3.6150,3.6155,3.6150,3.6155,3
2007-08-01,13:05:00,3.6145,3.6145,3.6135,3.6135,2
2007-08-01,13:10:00,3.6135,3.6140,3.6130,3.6130,9
2007-08-01,13:15:00,3.6110,3.6110,3.6055,3.6065,24
2007-08-01,13:20:00,3.6070,3.6100,3.6050,3.6085,17
2007-08-01,13:25:00,3.6070,3.6100,3.6070,3.6080,7
2007-08-01,13:30:00,3.6085,3.6085,3.6045,3.6045,13
2007-08-01,13:35:00,3.6040,3.6040,3.6010,3.6025,15
2007-08-01,13:40:00,3.6030,3.6055,3.6000,3.6055,29
2007-08-01,13:45:00,3.6050,3.6050,3.6030,3.6045,10
2007-08-01,13:50:00,3.6040,3.6045,3.6030,3.6030,10
2007-08-01,13:55:00,3.6025,3.6025,3.5990,3.6000,30
2007-08-01,14:00:00,3.6000,3.6000,3.5970,3.5975,8
2007-08-01,14:05:00,3.5970,3.5975,3.5885,3.5945,19
2007-08-01,14:10:00,3.5940,3.5940,3.5905,3.5910,48
2007-08-01,14:15:00,3.5910,3.5930,3.5900,3.5920,9
2007-08-01,14:20:00,3.5905,3.5920,3.5900,3.5920,4
2007-08-01,14:25:00,3.5910,3.5910,3.5825,3.5825,15
2007-08-01,14:30:00,3.5820,3.5850,3.5820,3.5845,23
2007-08-01,14:35:00,3.5865,3.5870,3.5835,3.5860,18
2007-08-01,14:40:00,3.5865,3.5895,3.5850,3.5895,60
2007-08-01,14:45:00,3.5895,3.5895,3.5840,3.5840,14
2007-08-01,14:55:00,3.5875,3.5875,3.5875,3.5875,1
2007-08-01,15:00:00,3.5850,3.5850,3.5810,3.5810,11
2007-08-01,15:05:00,3.5820,3.5820,3.5810,3.5810,2
2007-08-01,15:10:00,3.5840,3.5840,3.5840,3.5840,3
2007-08-01,15:15:00,3.5840,3.5900,3.5840,3.5900,85
2007-08-01,15:20:00,3.5900,3.5920,3.5900,3.5915,17
2007-08-01,15:25:00,3.5920,3.5960,3.5920,3.5955,61
2007-08-01,15:30:00,3.5960,3.5960,3.5940,3.5960,5
2007-08-01,15:35:00,3.5960,3.5985,3.5960,3.5980,6
2007-08-01,15:40:00,3.5995,3.6020,3.5995,3.6020,6
2007-08-01,15:45:00,3.6010,3.6020,3.5990,3.5995,9
2007-08-01,15:50:00,3.5990,3.5990,3.5985,3.5985,3
2007-08-01,15:55:00,3.5980,3.5980,3.5950,3.5960,17
2007-08-01,16:00:00,3.5965,3.5965,3.5865,3.5910,84
2007-08-01,16:05:00,3.5910,3.5925,3.5895,3.5925,40
2007-08-01,16:10:00,3.5920,3.5930,3.5920,3.5925,10
2007-08-01,16:15:00,3.5885,3.5885,3.5855,3.5860,3
2007-08-01,16:20:00,3.5880,3.5880,3.5845,3.5845,4
2007-08-01,16:25:00,3.5835,3.5840,3.5805,3.5805,9
2007-08-01,16:30:00,3.5785,3.5800,3.5760,3.5775,14
2007-08-01,16:35:00,3.5800,3.5805,3.5745,3.5760,27
2007-08-01,16:40:00,3.5765,3.5765,3.5720,3.5730,35
2007-08-01,16:45:00,3.5740,3.5775,3.5735,3.5735,41
2007-08-01,16:50:00,3.5740,3.5740,3.5740,3.5740,6
2007-08-01,16:55:00,3.5770,3.5810,3.5770,3.5810,10
2007-08-01,17:00:00,3.5790,3.5790,3.5790,3.5790,6
2007-08-01,17:10:00,3.5800,3.5810,3.5800,3.5810,7
2007-08-01,17:15:00,3.5795,3.5815,3.5795,3.5815,8
2007-08-01,17:20:00,3.5775,3.5775,3.5705,3.5705,15
2007-08-01,17:25:00,3.5730,3.5730,3.5730,3.5730,14
2007-08-01,17:30:00,3.5725,3.5730,3.5725,3.5725,3
2007-08-01,17:35:00,3.5735,3.5735,3.5670,3.5685,24
2007-08-01,17:40:00,3.5680,3.5685,3.5660,3.5685,31
2007-08-01,17:45:00,3.5675,3.5705,3.5675,3.5690,11
2007-08-01,17:50:00,3.5700,3.5720,3.5695,3.5720,12
2007-08-01,17:55:00,3.5730,3.5765,3.5730,3.5765,8
2007-08-01,18:00:00,3.5750,3.5790,3.5750,3.5780,5
2007-08-01,18:05:00,3.5780,3.5780,3.5775,3.5775,3
2007-08-01,18:10:00,3.5810,3.5810,3.5810,3.5810,6
2007-08-01,18:15:00,3.5810,3.5830,3.5780,3.5815,19
2007-08-01,18:20:00,3.5830,3.5850,3.5820,3.5850,15
2007-08-01,18:25:00,3.5820,3.5850,3.5820,3.5850,6
2007-08-01,18:30:00,3.5850,3.5850,3.5840,3.5840,3
2007-08-01,18:35:00,3.5780,3.5810,3.5780,3.5810,7
2007-08-01,18:40:00,3.5825,3.5830,3.5795,3.5830,6
2007-08-01,18:45:00,3.5815,3.5820,3.5800,3.5820,5
2007-08-01,18:50:00,3.5820,3.5820,3.5820,3.5820,1
2007-08-01,18:55:00,3.5830,3.5865,3.5830,3.5855,7
2007-08-01,19:00:00,3.5855,3.5890,3.5855,3.5890,4
2007-08-01,19:05:00,3.5900,3.5980,3.5900,3.5945,60
2007-08-01,19:10:00,3.5930,3.5940,3.5870,3.5870,33
2007-08-01,19:15:00,3.5880,3.5885,3.5830,3.5855,28
2007-08-01,19:20:00,3.5855,3.5905,3.5855,3.5900,84
2007-08-01,19:25:00,3.5910,3.5910,3.5845,3.5880,56
2007-08-01,19:30:00,3.5850,3.5875,3.5820,3.5825,20
2007-08-01,19:35:00,3.5810,3.5810,3.5730,3.5755,68
2007-08-01,19:40:00,3.5765,3.5805,3.5750,3.5800,37
2007-08-01,19:45:00,3.5790,3.5790,3.5750,3.5770,26
2007-08-01,19:50:00,3.5775,3.5820,3.5775,3.5820,15
2007-08-01,19:55:00,3.5825,3.5845,3.5765,3.5770,31
2007-08-01,20:00:00,3.5755,3.5850,3.5755,3.5850,40
2007-08-01,20:05:00,3.5860,3.5900,3.5810,3.5855,90
2007-08-01,20:10:00,3.5860,3.5860,3.5775,3.5800,316
2007-08-01,20:15:00,3.5790,3.5810,3.5720,3.5740,150
2007-08-01,20:20:00,3.5755,3.5760,3.5565,3.5565,364
2007-08-01,20:25:00,3.5560,3.5590,3.5500,3.5590,522
2007-08-01,20:30:00,3.5590,3.5645,3.5575,3.5640,210
2007-08-01,20:35:00,3.5640,3.5700,3.5640,3.5690,213
2007-08-01,20:40:00,3.5690,3.5720,3.5675,3.5710,196
2007-08-01,20:45:00,3.5700,3.5750,3.5695,3.5740,179
2007-08-01,20:50:00,3.5735,3.5760,3.5680,3.5760,182
2007-08-01,20:55:00,3.5755,3.5790,3.5745,3.5785,113
2007-08-01,21:00:00,3.5790,3.5830,3.5780,3.5830,97
2007-08-01,21:05:00,3.5825,3.5840,3.5765,3.5785,105
2007-08-01,21:10:00,3.5800,3.5805,3.5770,3.5790,84
2007-08-01,21:15:00,3.5785,3.5795,3.5735,3.5770,49
2007-08-01,21:20:00,3.5790,3.5850,3.5770,3.5820,67
2007-08-01,21:25:00,3.5830,3.5830,3.5785,3.5800,51
2007-08-01,21:30:00,3.5800,3.5915,3.5800,3.5875,147
2007-08-01,21:35:00,3.5880,3.5955,3.5835,3.5930,164
2007-08-01,21:40:00,3.5930,3.5930,3.5835,3.5845,106
2007-08-01,21:45:00,3.5845,3.5845,3.5765,3.5770,88
2007-08-01,21:50:00,3.5780,3.5795,3.5770,3.5785,155
2007-08-01,21:55:00,3.5785,3.5815,3.5785,3.5815,63
2007-08-01,22:00:00,3.5810,3.5900,3.5795,3.5870,69
2007-08-01,22:05:00,3.5850,3.5865,3.5825,3.5825,26
2007-08-01,22:10:00,3.5820,3.5875,3.5815,3.5850,70
2007-08-01,22:15:00,3.5840,3.5880,3.5830,3.5880,62
2007-08-01,22:20:00,3.5870,3.5955,3.5850,3.5955,129
2007-08-01,22:25:00,3.5960,3.5960,3.5885,3.5895,128
2007-08-01,22:30:00,3.5895,3.5910,3.5840,3.5875,58
2007-08-01,22:35:00,3.5870,3.5880,3.5800,3.5825,68
2007-08-01,22:40:00,3.5800,3.5820,3.5750,3.5765,104
2007-08-01,22:45:00,3.5750,3.5750,3.5665,3.5750,196
2007-08-01,22:50:00,3.5725,3.5740,3.5675,3.5700,112
2007-08-01,22:55:00,3.5700,3.5725,3.5575,3.5575,188
2007-08-01,23:00:00,3.5575,3.5585,3.5530,3.5540,191
2007-08-01,23:05:00,3.5545,3.5625,3.5535,3.5585,183
2007-08-01,23:10:00,3.5580,3.5665,3.5565,3.5635,93
2007-08-01,23:15:00,3.5620,3.5680,3.5610,3.5670,81
2007-08-01,23:20:00,3.5675,3.5725,3.5665,3.5675,95
2007-08-01,23:25:00,3.5675,3.5695,3.5665,3.5680,45
2007-08-01,23:30:00,3.5675,3.5755,3.5635,3.5750,71
2007-08-01,23:35:00,3.5760,3.5840,3.5740,3.5840,128
2007-08-01,23:50:00,3.5800,3.5835,3.5745,3.5825,156
2007-08-01,23:55:00,3.5810,3.5875,3.5785,3.5840,66
2007-08-02,00:00:00,3.5860,3.5885,3.5815,3.5815,49
2007-08-02,00:05:00,3.5810,3.5840,3.5795,3.5830,71
2007-08-02,00:10:00,3.5830,3.5845,3.5780,3.5780,44
2007-08-02,00:15:00,3.5785,3.5810,3.5775,3.5780,31
2007-08-02,00:20:00,3.5800,3.5805,3.5770,3.5805,47
2007-08-02,00:25:00,3.5795,3.5795,3.5730,3.5795,75
2007-08-02,00:30:00,3.5795,3.5850,3.5790,3.5790,128
2007-08-02,00:35:00,3.5780,3.5825,3.5775,3.5800,68
2007-08-02,00:40:00,3.5800,3.5835,3.5795,3.5835,93
2007-08-02,00:45:00,3.5840,3.5845,3.5815,3.5835,62
2007-08-02,00:50:00,3.5830,3.5835,3.5775,3.5800,60
2007-08-02,00:55:00,3.5800,3.5865,3.5800,3.5865,160
2007-08-02,01:00:00,3.5865,3.5870,3.5830,3.5840,52
2007-08-02,01:05:00,3.5840,3.5865,3.5835,3.5840,39
2007-08-02,01:10:00,3.5830,3.5875,3.5805,3.5820,31
2007-08-02,01:15:00,3.5825,3.5835,3.5815,3.5835,19
2007-08-02,01:20:00,3.5830,3.5840,3.5820,3.5840,10
2007-08-02,01:25:00,3.5820,3.5825,3.5790,3.5820,22
2007-08-02,01:30:00,3.5840,3.5850,3.5805,3.5805,13
2007-08-02,01:35:00,3.5800,3.5820,3.5775,3.5815,34
2007-08-02,01:40:00,3.5825,3.5830,3.5820,3.5820,20
2007-08-02,01:45:00,3.5830,3.5835,3.5805,3.5810,17
2007-08-02,01:50:00,3.5805,3.5820,3.5805,3.5820,8
2007-08-02,01:55:00,3.5825,3.5830,3.5760,3.5760,20
2007-08-02,02:00:00,3.5815,3.5860,3.5815,3.5860,14
2007-08-02,02:05:00,3.5825,3.5825,3.5825,3.5825,1
2007-08-02,02:10:00,3.5790,3.5830,3.5790,3.5830,6
2007-08-02,02:20:00,3.5830,3.5845,3.5830,3.5845,4
2007-08-02,02:30:00,3.5775,3.5775,3.5775,3.5775,3
2007-08-02,02:35:00,3.5795,3.5795,3.5770,3.5770,5
2007-08-02,02:40:00,3.5765,3.5765,3.5700,3.5700,10
2007-08-02,02:45:00,3.5675,3.5700,3.5670,3.5700,5
2007-08-02,02:50:00,3.5730,3.5730,3.5680,3.5680,4
2007-08-02,02:55:00,3.5730,3.5730,3.5730,3.5730,2
2007-08-02,03:05:00,3.5680,3.5680,3.5680,3.5680,1
2007-08-02,03:10:00,3.5670,3.5730,3.5670,3.5730,3
2007-08-02,03:25:00,3.5740,3.5740,3.5740,3.5740,1
2007-08-02,03:30:00,3.5720,3.5720,3.5720,3.5720,3
2007-08-02,03:35:00,3.5680,3.5680,3.5680,3.5680,2
2007-08-02,03:40:00,3.5675,3.5795,3.5675,3.5795,6
2007-08-02,03:45:00,3.5800,3.5800,3.5800,3.5800,8
2007-08-02,03:50:00,3.5785,3.5880,3.5785,3.5880,12
2007-08-02,03:55:00,3.5885,3.5925,3.5840,3.5925,20
2007-08-02,04:00:00,3.5925,3.5930,3.5900,3.5900,14
2007-08-02,04:05:00,3.5910,3.5910,3.5910,3.5910,6
2007-08-02,04:10:00,3.5930,3.5955,3.5920,3.5955,6
2007-08-02,04:15:00,3.5980,3.6100,3.5980,3.5980,52
2007-08-02,04:20:00,3.6010,3.6010,3.5940,3.5940,3
2007-08-02,04:35:00,3.5925,3.5925,3.5910,3.5910,4
2007-08-02,04:40:00,3.5950,3.5950,3.5950,3.5950,5
2007-08-02,04:45:00,3.5950,3.5950,3.5940,3.5940,2
2007-08-02,04:50:00,3.5930,3.5930,3.5930,3.5930,2
2007-08-02,04:55:00,3.5930,3.5930,3.5930,3.5930,1
2007-08-02,05:05:00,3.6000,3.6000,3.6000,3.6000,2
2007-08-02,05:10:00,3.5930,3.5930,3.5930,3.5930,1
2007-08-02,06:00:00,3.5930,3.5930,3.5930,3.5930,2
2007-08-02,06:20:00,3.5930,3.5930,3.5930,3.5930,1
2007-08-02,06:35:00,3.5930,3.5930,3.5930,3.5930,2
2007-08-02,06:55:00,3.5900,3.5900,3.5900,3.5900,5
2007-08-02,08:30:00,3.5920,3.5920,3.5920,3.5920,1
2007-08-02,08:55:00,3.5920,3.5920,3.5920,3.5920,1
2007-08-02,09:10:00,3.5920,3.5920,3.5920,3.5920,3
2007-08-02,09:15:00,3.5920,3.5920,3.5920,3.5920,7
2007-08-02,09:20:00,3.5920,3.5920,3.5900,3.5900,7
2007-08-02,10:00:00,3.5900,3.5900,3.5900,3.5900,1
2007-08-02,10:40:00,3.5910,3.5910,3.5910,3.5910,1
2007-08-02,11:10:00,3.5950,3.5950,3.5950,3.5950,1
2007-08-02,11:15:00,3.5970,3.5970,3.5970,3.5970,1
2007-08-02,11:20:00,3.5980,3.5980,3.5980,3.5980,1
2007-08-02,11:25:00,3.5950,3.5950,3.5950,3.5950,2
2007-08-02,11:45:00,3.5910,3.5910,3.5910,3.5910,1
2007-08-02,11:50:00,3.5905,3.5905,3.5905,3.5905,1
2007-08-02,11:55:00,3.5905,3.5905,3.5905,3.5905,1
2007-08-02,12:10:00,3.5905,3.5905,3.5855,3.5855,6
2007-08-02,12:15:00,3.5850,3.5850,3.5850,3.5850,3
2007-08-02,12:30:00,3.5850,3.5855,3.5850,3.5850,6
2007-08-02,12:35:00,3.5850,3.5860,3.5850,3.5860,4
2007-08-02,12:40:00,3.5850,3.5850,3.5850,3.5850,1
2007-08-02,12:45:00,3.5850,3.5860,3.5850,3.5860,4
2007-08-02,12:50:00,3.5870,3.5885,3.5870,3.5885,4
2007-08-02,13:10:00,3.5885,3.5885,3.5885,3.5885,4
2007-08-02,13:20:00,3.5875,3.5875,3.5875,3.5875,1
2007-08-02,13:25:00,3.5890,3.5890,3.5890,3.5890,1
2007-08-02,13:30:00,3.5875,3.5875,3.5870,3.5870,3
2007-08-02,13:35:00,3.5865,3.5865,3.5850,3.5850,7
2007-08-02,13:40:00,3.5850,3.5850,3.5830,3.5830,2
2007-08-02,13:45:00,3.5825,3.5825,3.5815,3.5825,8
2007-08-02,13:55:00,3.5835,3.5835,3.5835,3.5835,1
2007-08-02,14:00:00,3.5835,3.5840,3.5790,3.5790,8
2007-08-02,14:10:00,3.5815,3.5820,3.5815,3.5820,2
2007-08-02,14:15:00,3.5840,3.5840,3.5840,3.5840,1
2007-08-02,14:20:00,3.5840,3.5840,3.5825,3.5830,5
2007-08-02,14:25:00,3.5830,3.5830,3.5830,3.5830,2
2007-08-02,14:30:00,3.5850,3.5860,3.5850,3.5860,4
2007-08-02,14:35:00,3.5835,3.5855,3.5835,3.5855,11
2007-08-02,14:40:00,3.5840,3.5855,3.5840,3.5855,4
2007-08-02,14:50:00,3.5870,3.5890,3.5870,3.5875,5
2007-08-02,14:55:00,3.5855,3.5855,3.5850,3.5850,4
2007-08-02,15:05:00,3.5800,3.5800,3.5800,3.5800,4
2007-08-02,15:10:00,3.5780,3.5800,3.5780,3.5800,11
2007-08-02,15:15:00,3.5800,3.5800,3.5800,3.5800,3
2007-08-02,15:30:00,3.5805,3.5830,3.5805,3.5830,2
2007-08-02,15:40:00,3.5830,3.5830,3.5830,3.5830,1
2007-08-02,15:45:00,3.5805,3.5850,3.5805,3.5850,3
2007-08-02,15:55:00,3.5885,3.5900,3.5885,3.5900,4
2007-08-02,16:00:00,3.5900,3.5900,3.5830,3.5830,7
2007-08-02,16:05:00,3.5860,3.5860,3.5860,3.5860,2
2007-08-02,16:15:00,3.5870,3.5870,3.5870,3.5870,1
2007-08-02,16:20:00,3.5850,3.5850,3.5850,3.5850,2
2007-08-02,16:25:00,3.5825,3.5825,3.5825,3.5825,1
2007-08-02,16:30:00,3.5850,3.5850,3.5850,3.5850,10
2007-08-02,16:35:00,3.5830,3.5850,3.5830,3.5850,2
2007-08-02,16:40:00,3.5840,3.5840,3.5840,3.5840,1
2007-08-02,16:50:00,3.5845,3.5865,3.5845,3.5850,15
2007-08-02,16:55:00,3.5870,3.5870,3.5870,3.5870,1
2007-08-02,17:00:00,3.5880,3.5880,3.5880,3.5880,1
2007-08-02,17:05:00,3.5885,3.5895,3.5885,3.5895,2
2007-08-02,17:10:00,3.5895,3.5910,3.5880,3.5910,5
2007-08-02,17:20:00,3.5900,3.5900,3.5900,3.5900,4
2007-08-02,17:25:00,3.5915,3.5985,3.5915,3.5970,32
2007-08-02,17:30:00,3.5955,3.5995,3.5955,3.5995,23
2007-08-02,17:35:00,3.5995,3.6000,3.5990,3.6000,16
2007-08-02,17:40:00,3.6000,3.6000,3.5975,3.5995,9
2007-08-02,17:45:00,3.5970,3.6000,3.5970,3.6000,7
2007-08-02,17:50:00,3.6000,3.6040,3.6000,3.6040,14
2007-08-02,17:55:00,3.6035,3.6045,3.6030,3.6045,8
2007-08-02,18:00:00,3.6045,3.6055,3.6035,3.6050,10
2007-08-02,18:05:00,3.6050,3.6050,3.6040,3.6045,6
2007-08-02,18:10:00,3.6045,3.6065,3.6040,3.6040,20
2007-08-02,18:15:00,3.6040,3.6040,3.6000,3.6005,8
2007-08-02,18:20:00,3.5990,3.5990,3.5990,3.5990,1
2007-08-02,18:25:00,3.5985,3.5985,3.5985,3.5985,1
2007-08-02,18:30:00,3.6000,3.6010,3.5990,3.5990,16
2007-08-02,18:45:00,3.6000,3.6045,3.6000,3.6045,11
2007-08-02,18:50:00,3.6045,3.6070,3.6045,3.6070,16
2007-08-02,18:55:00,3.6075,3.6075,3.6065,3.6065,6
2007-08-02,19:00:00,3.6050,3.6075,3.6035,3.6075,31
2007-08-02,19:05:00,3.6075,3.6080,3.6065,3.6065,5
2007-08-02,19:10:00,3.6060,3.6065,3.6060,3.6065,12
2007-08-02,19:15:00,3.6045,3.6045,3.6040,3.6040,2
2007-08-02,19:20:00,3.6045,3.6050,3.6010,3.6010,13
2007-08-02,19:25:00,3.6010,3.6010,3.5990,3.5990,8
2007-08-02,19:30:00,3.5975,3.6010,3.5975,3.5980,12
2007-08-02,19:35:00,3.6010,3.6010,3.6010,3.6010,2
2007-08-02,19:40:00,3.6000,3.6000,3.5990,3.5990,4
2007-08-02,19:45:00,3.5990,3.6010,3.5990,3.6005,91
2007-08-02,19:50:00,3.5995,3.5995,3.5970,3.5975,37
2007-08-02,19:55:00,3.5975,3.6000,3.5960,3.6000,52
2007-08-02,20:00:00,3.6010,3.6010,3.5990,3.6000,27
2007-08-02,20:05:00,3.6010,3.6030,3.5995,3.6030,35
2007-08-02,20:10:00,3.6030,3.6190,3.6015,3.6100,291
2007-08-02,20:15:00,3.6100,3.6165,3.6080,3.6150,113
2007-08-02,20:20:00,3.6140,3.6150,3.6080,3.6100,63
2007-08-02,20:25:00,3.6080,3.6110,3.6075,3.6100,23
2007-08-02,20:30:00,3.6100,3.6115,3.6090,3.6090,35
2007-08-02,20:35:00,3.6080,3.6090,3.6070,3.6075,49
2007-08-02,20:40:00,3.6075,3.6075,3.6000,3.6020,80
2007-08-02,20:45:00,3.6010,3.6010,3.5785,3.5960,109
2007-08-02,20:50:00,3.5950,3.6050,3.5940,3.6030,97
2007-08-02,20:55:00,3.6015,3.6095,3.6015,3.6095,52
2007-08-02,21:00:00,3.6095,3.6160,3.6080,3.6110,154
2007-08-02,21:05:00,3.6115,3.6115,3.6075,3.6080,23
2007-08-02,21:10:00,3.6080,3.6095,3.5990,3.6010,68
2007-08-02,21:15:00,3.6015,3.6100,3.6010,3.6090,108
2007-08-02,21:20:00,3.6080,3.6115,3.6080,3.6085,94
2007-08-02,21:25:00,3.6075,3.6085,3.6050,3.6060,19
2007-08-02,21:30:00,3.6045,3.6090,3.6045,3.6065,16
2007-08-02,21:35:00,3.6060,3.6060,3.6020,3.6040,12
2007-08-02,21:40:00,3.6080,3.6080,3.6055,3.6055,11
2007-08-02,21:45:00,3.6055,3.6100,3.6055,3.6080,39
2007-08-02,21:50:00,3.6070,3.6070,3.6040,3.6040,35
2007-08-02,21:55:00,3.6035,3.6050,3.6005,3.6020,33
2007-08-02,22:00:00,3.6010,3.6050,3.5990,3.6045,18
2007-08-02,22:05:00,3.6030,3.6080,3.6030,3.6075,31
2007-08-02,22:10:00,3.6050,3.6070,3.5970,3.5970,87
2007-08-02,22:15:00,3.5980,3.5995,3.5960,3.5960,33
2007-08-02,22:20:00,3.5970,3.5970,3.5885,3.5965,105
2007-08-02,22:25:00,3.5965,3.5990,3.5940,3.5975,39
2007-08-02,22:30:00,3.5950,3.6020,3.5950,3.5965,25
2007-08-02,22:35:00,3.5975,3.6000,3.5905,3.5925,47
2007-08-02,22:40:00,3.5925,3.5925,3.5880,3.5885,78
2007-08-02,22:45:00,3.5880,3.5890,3.5790,3.5845,142
2007-08-02,22:50:00,3.5850,3.5880,3.5815,3.5880,85
2007-08-02,22:55:00,3.5880,3.5880,3.5765,3.5765,111
2007-08-02,23:00:00,3.5760,3.5795,3.5720,3.5795,153
2007-08-02,23:05:00,3.5800,3.5850,3.5780,3.5810,47
2007-08-02,23:10:00,3.5800,3.5800,3.5730,3.5740,75
2007-08-02,23:15:00,3.5755,3.5775,3.5725,3.5740,41
2007-08-02,23:20:00,3.5750,3.5750,3.5655,3.5690,143
2007-08-02,23:25:00,3.5700,3.5755,3.5675,3.5755,44
2007-08-02,23:30:00,3.5750,3.5830,3.5750,3.5830,62
2007-08-02,23:35:00,3.5805,3.5820,3.5785,3.5790,35
2007-08-02,23:40:00,3.5810,3.5825,3.5795,3.5805,32
2007-08-02,23:45:00,3.5810,3.5835,3.5780,3.5800,33
2007-08-02,23:50:00,3.5800,3.5830,3.5795,3.5830,28
2007-08-02,23:55:00,3.5810,3.5855,3.5810,3.5855,23
2007-08-03,00:00:00,3.5860,3.5875,3.5730,3.5830,72
2007-08-03,00:05:00,3.5835,3.5870,3.5835,3.5870,18
2007-08-03,00:10:00,3.5875,3.5905,3.5870,3.5885,51
2007-08-03,00:15:00,3.5870,3.5880,3.5820,3.5850,40
2007-08-03,00:20:00,3.5880,3.5895,3.5830,3.5830,7
2007-08-03,00:25:00,3.5860,3.5860,3.5845,3.5850,22
2007-08-03,00:30:00,3.5850,3.5850,3.5825,3.5830,26
2007-08-03,00:35:00,3.5835,3.5835,3.5790,3.5800,15
2007-08-03,00:40:00,3.5810,3.5835,3.5795,3.5835,71
2007-08-03,00:45:00,3.5835,3.5860,3.5825,3.5840,64
2007-08-03,00:50:00,3.5840,3.5840,3.5750,3.5755,231
2007-08-03,00:55:00,3.5765,3.5790,3.5720,3.5720,225
2007-08-03,01:00:00,3.5720,3.5760,3.5715,3.5730,150
2007-08-03,01:05:00,3.5730,3.5740,3.5730,3.5735,38
2007-08-03,01:10:00,3.5735,3.5765,3.5735,3.5765,19
2007-08-03,01:15:00,3.5775,3.5775,3.5775,3.5775,2
2007-08-03,01:20:00,3.5765,3.5765,3.5740,3.5755,17
2007-08-03,01:25:00,3.5735,3.5740,3.5735,3.5740,3
2007-08-03,01:30:00,3.5730,3.5755,3.5730,3.5745,5
2007-08-03,01:35:00,3.5750,3.5750,3.5740,3.5745,15
2007-08-03,01:40:00,3.5750,3.5755,3.5745,3.5755,27
2007-08-03,01:45:00,3.5750,3.5765,3.5740,3.5740,9
2007-08-03,01:50:00,3.5750,3.5765,3.5745,3.5750,10
2007-08-03,01:55:00,3.5750,3.5750,3.5745,3.5745,4
2007-08-03,02:00:00,3.5745,3.5750,3.5745,3.5750,10
2007-08-03,02:05:00,3.5735,3.5735,3.5735,3.5735,1
2007-08-03,02:10:00,3.5735,3.5750,3.5735,3.5750,3
2007-08-03,02:20:00,3.5735,3.5735,3.5735,3.5735,2
2007-08-03,02:25:00,3.5735,3.5755,3.5735,3.5755,6
2007-08-03,02:30:00,3.5750,3.5750,3.5750,3.5750,3
2007-08-03,02:35:00,3.5750,3.5750,3.5750,3.5750,1
2007-08-03,02:40:00,3.5750,3.5750,3.5730,3.5730,9
2007-08-03,02:45:00,3.5720,3.5730,3.5720,3.5730,4
2007-08-03,03:00:00,3.5725,3.5725,3.5725,3.5725,1
2007-08-03,03:05:00,3.5725,3.5725,3.5725,3.5725,2
2007-08-03,03:25:00,3.5745,3.5755,3.5745,3.5755,10
2007-08-03,03:30:00,3.5755,3.5755,3.5755,3.5755,1
2007-08-03,03:40:00,3.5740,3.5740,3.5740,3.5740,1
2007-08-03,03:45:00,3.5750,3.5750,3.5750,3.5750,2
2007-08-03,04:05:00,3.5755,3.5755,3.5755,3.5755,2
2007-08-03,04:10:00,3.5775,3.5775,3.5775,3.5775,1
2007-08-03,04:15:00,3.5775,3.5775,3.5775,3.5775,1
2007-08-03,04:20:00,3.5795,3.5800,3.5795,3.5800,2
2007-08-03,04:30:00,3.5800,3.5800,3.5800,3.5800,2
2007-08-03,04:35:00,3.5820,3.5820,3.5800,3.5800,2
2007-08-03,04:50:00,3.5825,3.5825,3.5825,3.5825,2
2007-08-03,04:55:00,3.5825,3.5850,3.5825,3.5850,3
2007-08-03,05:10:00,3.5825,3.5825,3.5825,3.5825,1
2007-08-03,06:00:00,3.5900,3.5900,3.5900,3.5900,3
2007-08-03,06:10:00,3.5940,3.5950,3.5940,3.5950,7
2007-08-03,06:15:00,3.5910,3.5910,3.5880,3.5880,12
2007-08-03,06:20:00,3.5840,3.5840,3.5800,3.5800,3
2007-08-03,06:25:00,3.5820,3.5820,3.5820,3.5820,1
2007-08-03,06:50:00,3.5825,3.5825,3.5825,3.5825,2
2007-08-03,06:55:00,3.5800,3.5800,3.5800,3.5800,1
2007-08-03,07:35:00,3.5820,3.5820,3.5820,3.5820,1
2007-08-03,08:40:00,3.5805,3.5805,3.5805,3.5805,1
2007-08-03,08:50:00,3.5800,3.5805,3.5800,3.5805,3
2007-08-03,09:00:00,3.5805,3.5805,3.5805,3.5805,2
2007-08-03,09:05:00,3.5810,3.5810,3.5810,3.5810,1
2007-08-03,09:15:00,3.5795,3.5795,3.5795,3.5795,1
2007-08-03,09:20:00,3.5795,3.5795,3.5780,3.5780,4
2007-08-03,09:25:00,3.5810,3.5810,3.5810,3.5810,1
2007-08-03,10:10:00,3.5840,3.5845,3.5840,3.5845,2
2007-08-03,11:05:00,3.5845,3.5850,3.5845,3.5850,6
2007-08-03,11:15:00,3.5860,3.5880,3.5860,3.5880,4
2007-08-03,11:25:00,3.5850,3.5850,3.5850,3.5850,2
2007-08-03,12:10:00,3.5825,3.5825,3.5825,3.5825,2
2007-08-03,12:25:00,3.5865,3.5880,3.5865,3.5880,3
2007-08-03,12:35:00,3.5890,3.5895,3.5890,3.5895,2
2007-08-03,12:40:00,3.5875,3.5875,3.5875,3.5875,1
2007-08-03,12:45:00,3.5865,3.5870,3.5865,3.5870,2
2007-08-03,12:50:00,3.5865,3.5865,3.5865,3.5865,1
2007-08-03,12:55:00,3.5860,3.5860,3.5860,3.5860,1
2007-08-03,13:00:00,3.5885,3.5890,3.5885,3.5885,3
2007-08-03,13:10:00,3.5870,3.5870,3.5870,3.5870,1
2007-08-03,13:15:00,3.5870,3.5885,3.5870,3.5885,2
2007-08-03,13:25:00,3.5900,3.5945,3.5900,3.5940,6
2007-08-03,13:30:00,3.5945,3.5945,3.5945,3.5945,2
2007-08-03,13:35:00,3.5950,3.5950,3.5940,3.5940,3
2007-08-03,13:50:00,3.5935,3.5935,3.5930,3.5930,3
2007-08-03,13:55:00,3.5910,3.5910,3.5900,3.5900,3
2007-08-03,14:00:00,3.5900,3.5900,3.5900,3.5900,1
2007-08-03,14:05:00,3.5880,3.5880,3.5880,3.5880,1
2007-08-03,14:10:00,3.5905,3.5915,3.5905,3.5915,2
2007-08-03,14:15:00,3.5870,3.5870,3.5865,3.5865,2
2007-08-03,14:30:00,3.5855,3.5855,3.5855,3.5855,1
2007-08-03,14:35:00,3.5850,3.5850,3.5850,3.5850,1
2007-08-03,14:40:00,3.5850,3.5850,3.5850,3.5850,4
2007-08-03,14:45:00,3.5840,3.5840,3.5825,3.5835,6
2007-08-03,14:50:00,3.5840,3.5840,3.5840,3.5840,1
2007-08-03,14:55:00,3.5860,3.5860,3.5860,3.5860,1
2007-08-03,15:20:00,3.5840,3.5870,3.5830,3.5870,9
2007-08-03,15:25:00,3.5870,3.5890,3.5870,3.5880,16
2007-08-03,15:30:00,3.5900,3.5900,3.5890,3.5890,3
2007-08-03,15:35:00,3.5890,3.5900,3.5890,3.5900,4
2007-08-03,15:40:00,3.5900,3.5900,3.5900,3.5900,1
2007-08-03,15:50:00,3.5895,3.5910,3.5895,3.5910,6
2007-08-03,15:55:00,3.5900,3.5900,3.5875,3.5875,5
2007-08-03,16:00:00,3.5885,3.5885,3.5830,3.5870,63
2007-08-03,16:05:00,3.5840,3.5855,3.5800,3.5810,19
2007-08-03,16:10:00,3.5805,3.5805,3.5770,3.5770,34
2007-08-03,16:15:00,3.5780,3.5790,3.5755,3.5790,16
2007-08-03,16:20:00,3.5780,3.5780,3.5680,3.5710,31
2007-08-03,16:25:00,3.5710,3.5715,3.5710,3.5710,8
2007-08-03,16:30:00,3.5730,3.5730,3.5695,3.5725,16
2007-08-03,16:35:00,3.5705,3.5705,3.5690,3.5690,18
2007-08-03,16:40:00,3.5695,3.5695,3.5690,3.5690,2
2007-08-03,16:50:00,3.5715,3.5715,3.5715,3.5715,1
2007-08-03,16:55:00,3.5715,3.5715,3.5715,3.5715,1
2007-08-03,17:05:00,3.5695,3.5710,3.5585,3.5660,39
2007-08-03,17:10:00,3.5665,3.5665,3.5665,3.5665,1
2007-08-03,17:15:00,3.5685,3.5690,3.5685,3.5690,2
2007-08-03,17:20:00,3.5695,3.5700,3.5650,3.5660,15
2007-08-03,17:25:00,3.5655,3.5655,3.5560,3.5580,65
2007-08-03,17:30:00,3.5580,3.5625,3.5580,3.5600,21
2007-08-03,17:35:00,3.5605,3.5605,3.5560,3.5560,9
2007-08-03,17:40:00,3.5565,3.5605,3.5560,3.5605,25
2007-08-03,17:45:00,3.5600,3.5630,3.5600,3.5630,11
2007-08-03,17:50:00,3.5605,3.5610,3.5600,3.5610,3
2007-08-03,17:55:00,3.5610,3.5620,3.5590,3.5620,10
2007-08-03,18:00:00,3.5630,3.5660,3.5630,3.5645,13
2007-08-03,18:05:00,3.5635,3.5635,3.5620,3.5635,6
2007-08-03,18:10:00,3.5630,3.5655,3.5630,3.5655,7
2007-08-03,18:15:00,3.5655,3.5655,3.5630,3.5630,7
2007-08-03,18:20:00,3.5635,3.5695,3.5635,3.5695,22
2007-08-03,18:25:00,3.5710,3.5760,3.5695,3.5710,18
2007-08-03,18:30:00,3.5705,3.5730,3.5705,3.5730,10
2007-08-03,18:35:00,3.5715,3.5765,3.5715,3.5765,19
2007-08-03,18:40:00,3.5725,3.5725,3.5725,3.5725,1
2007-08-03,18:45:00,3.5715,3.5715,3.5715,3.5715,9
2007-08-03,18:50:00,3.5700,3.5700,3.5665,3.5670,10
2007-08-03,18:55:00,3.5690,3.5740,3.5690,3.5735,14
2007-08-03,19:00:00,3.5750,3.5750,3.5720,3.5725,7
2007-08-03,19:05:00,3.5725,3.5725,3.5710,3.5710,2
2007-08-03,19:10:00,3.5730,3.5745,3.5730,3.5745,2
2007-08-03,19:15:00,3.5760,3.5770,3.5730,3.5730,5
2007-08-03,19:20:00,3.5760,3.5790,3.5760,3.5790,11
2007-08-03,19:25:00,3.5775,3.5775,3.5750,3.5750,3
2007-08-03,19:30:00,3.5760,3.5790,3.5760,3.5790,4
2007-08-03,19:35:00,3.5770,3.5770,3.5770,3.5770,2
2007-08-03,19:40:00,3.5730,3.5775,3.5730,3.5775,5
2007-08-03,19:45:00,3.5770,3.5805,3.5770,3.5785,15
2007-08-03,19:50:00,3.5755,3.5755,3.5730,3.5750,11
2007-08-03,19:55:00,3.5745,3.5755,3.5745,3.5755,9
2007-08-03,20:00:00,3.5755,3.5860,3.5755,3.5815,30
2007-08-03,20:05:00,3.5765,3.5770,3.5755,3.5755,11
2007-08-03,20:10:00,3.5760,3.5765,3.5700,3.5745,105
2007-08-03,20:15:00,3.5725,3.5730,3.5700,3.5705,28
2007-08-03,20:20:00,3.5715,3.5715,3.5655,3.5685,37
2007-08-03,20:25:00,3.5675,3.5730,3.5665,3.5685,50
2007-08-03,20:30:00,3.5690,3.5735,3.5665,3.5695,100
2007-08-03,20:35:00,3.5695,3.5695,3.5550,3.5635,121
2007-08-03,20:40:00,3.5635,3.5700,3.5630,3.5665,142
2007-08-03,20:45:00,3.5670,3.5680,3.5590,3.5665,175
2007-08-03,20:50:00,3.5655,3.5685,3.5640,3.5670,50
2007-08-03,20:55:00,3.5655,3.5680,3.5650,3.5680,26
2007-08-03,21:00:00,3.5685,3.5700,3.5680,3.5700,46
2007-08-03,21:05:00,3.5700,3.5710,3.5670,3.5710,71
2007-08-03,21:10:00,3.5700,3.5700,3.5600,3.5640,80
2007-08-03,21:15:00,3.5650,3.5660,3.5550,3.5550,291
2007-08-03,21:20:00,3.5550,3.5630,3.5540,3.5615,91
2007-08-03,21:25:00,3.5590,3.5600,3.5495,3.5520,175
2007-08-03,21:30:00,3.5530,3.5570,3.5510,3.5540,124
2007-08-03,21:35:00,3.5555,3.5625,3.5545,3.5620,113
2007-08-03,21:40:00,3.5625,3.5625,3.5570,3.5580,68
2007-08-03,21:45:00,3.5575,3.5630,3.5560,3.5585,25
2007-08-03,21:50:00,3.5590,3.5600,3.5520,3.5570,85
2007-08-03,21:55:00,3.5580,3.5580,3.5405,3.5435,269
2007-08-03,22:00:00,3.5435,3.5455,3.5360,3.5360,305
2007-08-03,22:05:00,3.5360,3.5390,3.5290,3.5310,263
2007-08-03,22:10:00,3.5310,3.5370,3.5300,3.5315,178
2007-08-03,22:15:00,3.5320,3.5325,3.4770,3.5125,536
2007-08-03,22:20:00,3.5120,3.5120,3.4975,3.5000,386
2007-08-03,22:25:00,3.5025,3.5025,3.4745,3.4765,509
2007-08-03,22:30:00,3.4765,3.4905,3.4710,3.4905,363
2007-08-03,22:35:00,3.4900,3.4925,3.4845,3.4845,178
2007-08-03,22:40:00,3.4845,3.4860,3.4730,3.4800,182
2007-08-03,22:45:00,3.4815,3.4890,3.4805,3.4870,154
2007-08-03,22:50:00,3.4855,3.4855,3.4815,3.4850,150
2007-08-03,22:55:00,3.4850,3.4910,3.4830,3.4910,199
2007-08-03,23:00:00,3.4935,3.4950,3.4860,3.4870,211
2007-08-03,23:05:00,3.4870,3.4920,3.4850,3.4915,181
2007-08-03,23:10:00,3.4920,3.5000,3.4920,3.4980,149
2007-08-03,23:15:00,3.4980,3.5000,3.4925,3.4960,87
2007-08-03,23:20:00,3.4960,3.4985,3.4920,3.4930,57
2007-08-03,23:25:00,3.4940,3.4940,3.4890,3.4940,108
2007-08-03,23:30:00,3.4940,3.4990,3.4935,3.4950,158
2007-08-03,23:35:00,3.4950,3.4955,3.4875,3.4890,85
2007-08-03,23:40:00,3.4920,3.4920,3.4800,3.4800,138
2007-08-03,23:45:00,3.4800,3.4810,3.4750,3.4780,138
2007-08-03,23:50:00,3.4770,3.4800,3.4750,3.4800,78
2007-08-03,23:55:00,3.4815,3.4870,3.4805,3.4865,53
2007-08-04,00:00:00,3.4865,3.4880,3.4835,3.4880,39
2007-08-04,00:05:00,3.4880,3.4940,3.4880,3.4900,76
2007-08-04,00:10:00,3.4905,3.4975,3.4905,3.4915,81
2007-08-04,00:15:00,3.4950,3.4980,3.4930,3.4950,28
2007-08-04,00:20:00,3.4925,3.4960,3.4880,3.4900,46
2007-08-04,00:25:00,3.4900,3.4915,3.4850,3.4850,83
2007-08-04,00:30:00,3.4840,3.4840,3.4775,3.4835,52
2007-08-04,00:35:00,3.4835,3.4850,3.4830,3.4850,22
2007-08-04,00:40:00,3.4825,3.4825,3.4775,3.4775,36
2007-08-04,00:45:00,3.4775,3.4800,3.4725,3.4735,170
2007-08-04,00:50:00,3.4735,3.4765,3.4710,3.4765,149
2007-08-04,00:55:00,3.4770,3.4830,3.4750,3.4830,222
2007-08-04,01:00:00,3.4825,3.4875,3.4825,3.4835,70
2007-08-04,01:05:00,3.4830,3.4835,3.4815,3.4815,21
2007-08-04,01:10:00,3.4825,3.4840,3.4815,3.4840,8
2007-08-04,01:15:00,3.4830,3.4855,3.4830,3.4840,42
2007-08-04,01:20:00,3.4840,3.4850,3.4835,3.4835,14
2007-08-04,01:25:00,3.4845,3.4850,3.4790,3.4845,12
2007-08-04,01:30:00,3.4835,3.4850,3.4825,3.4825,20
2007-08-04,01:35:00,3.4820,3.4820,3.4810,3.4810,11
2007-08-04,01:40:00,3.4815,3.4815,3.4795,3.4795,10
2007-08-04,01:45:00,3.4800,3.4800,3.4785,3.4785,7
2007-08-04,01:50:00,3.4785,3.4800,3.4785,3.4795,10
2007-08-04,01:55:00,3.4790,3.4815,3.4790,3.4805,13
2007-08-04,02:00:00,3.4815,3.4850,3.4815,3.4850,14
2007-08-04,02:05:00,3.4830,3.4850,3.4825,3.4840,4
2007-08-04,02:10:00,3.4850,3.4855,3.4850,3.4855,9
2007-08-04,02:15:00,3.4830,3.4830,3.4825,3.4825,10
2007-08-04,02:20:00,3.4825,3.4850,3.4825,3.4825,7
2007-08-04,02:25:00,3.4825,3.4825,3.4800,3.4800,10
2007-08-04,02:30:00,3.4800,3.4800,3.4795,3.4795,3
2007-08-04,02:40:00,3.4775,3.4775,3.4750,3.4750,9
2007-08-04,02:45:00,3.4745,3.4745,3.4710,3.4720,7
2007-08-04,02:50:00,3.4710,3.4720,3.4685,3.4720,34
2007-08-04,02:55:00,3.4720,3.4745,3.4685,3.4745,5
2007-08-04,03:00:00,3.4710,3.4710,3.4700,3.4700,4
2007-08-04,03:05:00,3.4700,3.4700,3.4680,3.4680,21
2007-08-04,03:10:00,3.4675,3.4700,3.4670,3.4700,20
2007-08-04,03:15:00,3.4740,3.4745,3.4740,3.4745,2
2007-08-04,03:20:00,3.4745,3.4750,3.4745,3.4750,5
2007-08-04,03:25:00,3.4765,3.4765,3.4760,3.4760,34
2007-08-04,03:30:00,3.4740,3.4740,3.4680,3.4680,37
2007-08-04,03:35:00,3.4680,3.4695,3.4680,3.4695,3
2007-08-04,03:40:00,3.4685,3.4700,3.4610,3.4700,29
2007-08-04,03:50:00,3.4650,3.4750,3.4650,3.4750,8
2007-08-04,03:55:00,3.4650,3.4650,3.4650,3.4650,6
2007-08-04,04:00:00,3.4620,3.4620,3.4600,3.4605,29
2007-08-04,04:05:00,3.4650,3.4650,3.4630,3.4630,2
2007-08-04,04:15:00,3.4645,3.4645,3.4645,3.4645,5
2007-08-04,04:25:00,3.4675,3.4690,3.4675,3.4690,2
2007-08-04,04:30:00,3.4690,3.4695,3.4690,3.4695,3
2007-08-04,04:35:00,3.4665,3.4665,3.4665,3.4665,1
2007-08-04,04:45:00,3.4645,3.4675,3.4645,3.4675,2
2007-08-04,04:50:00,3.4640,3.4640,3.4640,3.4640,3
2007-08-04,05:00:00,3.4640,3.4640,3.4615,3.4615,4
2007-08-06,06:00:00,3.4585,3.4585,3.4510,3.4510,17
2007-08-06,06:05:00,3.4510,3.4510,3.4500,3.4500,19
2007-08-06,06:10:00,3.4505,3.4505,3.4505,3.4505,5
2007-08-06,06:15:00,3.4510,3.4510,3.4510,3.4510,2
2007-08-06,06:35:00,3.4520,3.4520,3.4520,3.4520,3
2007-08-06,06:45:00,3.4550,3.4550,3.4550,3.4550,1
2007-08-06,07:00:00,3.4550,3.4550,3.4505,3.4505,17
2007-08-06,07:15:00,3.4565,3.4565,3.4565,3.4565,1
2007-08-06,07:20:00,3.4520,3.4520,3.4520,3.4520,1
2007-08-06,07:30:00,3.4560,3.4560,3.4500,3.4500,18
2007-08-06,07:35:00,3.4500,3.4555,3.4500,3.4555,6
2007-08-06,07:40:00,3.4510,3.4565,3.4510,3.4565,2
2007-08-06,07:45:00,3.4640,3.4650,3.4640,3.4650,2
2007-08-06,07:50:00,3.4635,3.4640,3.4635,3.4640,2
2007-08-06,08:00:00,3.4530,3.4530,3.4500,3.4500,15
2007-08-06,08:05:00,3.4580,3.4620,3.4515,3.4620,16
2007-08-06,08:10:00,3.4630,3.4630,3.4630,3.4630,1
2007-08-06,08:15:00,3.4635,3.4635,3.4635,3.4635,1
2007-08-06,08:20:00,3.4620,3.4620,3.4620,3.4620,1
2007-08-06,08:25:00,3.4590,3.4590,3.4570,3.4570,3
2007-08-06,08:30:00,3.4550,3.4550,3.4550,3.4550,1
2007-08-06,08:35:00,3.4530,3.4530,3.4500,3.4530,13
2007-08-06,08:40:00,3.4550,3.4570,3.4530,3.4530,8
2007-08-06,08:45:00,3.4575,3.4575,3.4525,3.4525,26
2007-08-06,08:50:00,3.4550,3.4570,3.4550,3.4570,3
2007-08-06,08:55:00,3.4565,3.4565,3.4540,3.4540,6
2007-08-06,09:05:00,3.4600,3.4600,3.4600,3.4600,1
2007-08-06,09:10:00,3.4600,3.4600,3.4600,3.4600,1
2007-08-06,09:15:00,3.4650,3.4690,3.4650,3.4690,2
2007-08-06,09:25:00,3.4605,3.4605,3.4605,3.4605,1
2007-08-06,09:30:00,3.4555,3.4555,3.4555,3.4555,1
2007-08-06,09:40:00,3.4555,3.4555,3.4555,3.4555,2
2007-08-06,09:45:00,3.4560,3.4560,3.4560,3.4560,1
2007-08-06,09:50:00,3.4550,3.4550,3.4500,3.4500,15
2007-08-06,10:05:00,3.4550,3.4550,3.4550,3.4550,2
2007-08-06,10:10:00,3.4550,3.4550,3.4550,3.4550,1
2007-08-06,10:15:00,3.4585,3.4585,3.4550,3.4550,4
2007-08-06,10:20:00,3.4600,3.4600,3.4600,3.4600,2
2007-08-06,10:25:00,3.4620,3.4620,3.4620,3.4620,2
2007-08-06,10:35:00,3.4595,3.4595,3.4590,3.4590,4
2007-08-06,10:45:00,3.4600,3.4620,3.4600,3.4620,3
2007-08-06,10:50:00,3.4640,3.4650,3.4640,3.4650,2
2007-08-06,10:55:00,3.4645,3.4645,3.4645,3.4645,2
2007-08-06,11:05:00,3.4670,3.4700,3.4670,3.4700,13
2007-08-06,11:10:00,3.4700,3.4750,3.4620,3.4700,77
2007-08-06,11:15:00,3.4725,3.4725,3.4725,3.4725,1
2007-08-06,11:20:00,3.4750,3.4750,3.4745,3.4745,22
2007-08-06,11:25:00,3.4750,3.4750,3.4750,3.4750,9
2007-08-06,11:35:00,3.4750,3.4750,3.4750,3.4750,3
2007-08-06,11:45:00,3.4750,3.4750,3.4750,3.4750,11
2007-08-06,11:55:00,3.4750,3.4750,3.4750,3.4750,2
2007-08-06,12:10:00,3.4700,3.4700,3.4700,3.4700,10
2007-08-06,12:15:00,3.4670,3.4670,3.4650,3.4650,7
2007-08-06,12:20:00,3.4650,3.4650,3.4640,3.4640,5
2007-08-06,12:25:00,3.4690,3.4700,3.4690,3.4700,22
2007-08-06,12:30:00,3.4655,3.4655,3.4640,3.4650,9
2007-08-06,12:35:00,3.4645,3.4650,3.4620,3.4630,21
2007-08-06,12:40:00,3.4630,3.4630,3.4605,3.4610,12
2007-08-06,12:45:00,3.4620,3.4620,3.4620,3.4620,6
2007-08-06,12:50:00,3.4610,3.4610,3.4590,3.4590,11
2007-08-06,12:55:00,3.4590,3.4600,3.4560,3.4560,20
2007-08-06,13:00:00,3.4590,3.4615,3.4590,3.4600,7
2007-08-06,13:05:00,3.4615,3.4615,3.4600,3.4600,6
2007-08-06,13:10:00,3.4610,3.4620,3.4610,3.4615,13
2007-08-06,13:15:00,3.4620,3.4645,3.4620,3.4645,6
2007-08-06,13:20:00,3.4645,3.4645,3.4635,3.4635,2
2007-08-06,13:25:00,3.4630,3.4640,3.4630,3.4640,5
2007-08-06,13:30:00,3.4630,3.4640,3.4630,3.4640,11
2007-08-06,13:35:00,3.4630,3.4630,3.4630,3.4630,3
2007-08-06,13:40:00,3.4640,3.4680,3.4640,3.4680,7
2007-08-06,13:45:00,3.4655,3.4655,3.4650,3.4650,4
2007-08-06,13:50:00,3.4645,3.4645,3.4645,3.4645,3
2007-08-06,13:55:00,3.4655,3.4655,3.4645,3.4655,11
2007-08-06,14:00:00,3.4680,3.4680,3.4680,3.4680,2
2007-08-06,14:05:00,3.4680,3.4680,3.4680,3.4680,2
2007-08-06,14:10:00,3.4655,3.4675,3.4655,3.4665,6
2007-08-06,14:15:00,3.4640,3.4650,3.4640,3.4650,6
2007-08-06,14:25:00,3.4665,3.4665,3.4665,3.4665,1
2007-08-06,14:30:00,3.4675,3.4675,3.4660,3.4670,7
2007-08-06,14:35:00,3.4680,3.4680,3.4680,3.4680,1
2007-08-06,14:40:00,3.4690,3.4700,3.4690,3.4700,5
2007-08-06,14:45:00,3.4690,3.4705,3.4690,3.4700,26
2007-08-06,14:50:00,3.4680,3.4680,3.4600,3.4630,10
2007-08-06,14:55:00,3.4625,3.4640,3.4590,3.4595,25
2007-08-06,15:00:00,3.4595,3.4595,3.4545,3.4570,26
2007-08-06,15:05:00,3.4570,3.4590,3.4550,3.4560,24
2007-08-06,15:10:00,3.4570,3.4570,3.4530,3.4545,12
2007-08-06,15:15:00,3.4540,3.4555,3.4525,3.4540,22
2007-08-06,15:20:00,3.4530,3.4530,3.4530,3.4530,5
2007-08-06,15:25:00,3.4535,3.4560,3.4535,3.4560,6
2007-08-06,15:30:00,3.4570,3.4605,3.4570,3.4605,83
2007-08-06,15:35:00,3.4605,3.4605,3.4590,3.4595,9
2007-08-06,15:40:00,3.4595,3.4595,3.4595,3.4595,1
2007-08-06,15:45:00,3.4595,3.4595,3.4595,3.4595,1
2007-08-06,15:55:00,3.4565,3.4565,3.4545,3.4545,3
2007-08-06,16:00:00,3.4560,3.4610,3.4560,3.4610,10
2007-08-06,16:05:00,3.4570,3.4585,3.4550,3.4550,6
2007-08-06,16:10:00,3.4550,3.4550,3.4550,3.4550,2
2007-08-06,16:15:00,3.4540,3.4565,3.4540,3.4565,3
2007-08-06,16:20:00,3.4605,3.4605,3.4605,3.4605,1
2007-08-06,16:25:00,3.4580,3.4580,3.4575,3.4575,4
2007-08-06,16:30:00,3.4550,3.4550,3.4550,3.4550,1
2007-08-06,16:35:00,3.4520,3.4520,3.4395,3.4420,125
2007-08-06,16:40:00,3.4420,3.4420,3.4335,3.4400,45
2007-08-06,16:45:00,3.4425,3.4450,3.4405,3.4450,22
2007-08-06,16:50:00,3.4450,3.4465,3.4450,3.4465,20
2007-08-06,16:55:00,3.4450,3.4460,3.4450,3.4455,4
2007-08-06,17:00:00,3.4455,3.4460,3.4455,3.4460,5
2007-08-06,17:05:00,3.4470,3.4470,3.4450,3.4470,20
2007-08-06,17:10:00,3.4455,3.4455,3.4440,3.4440,2
2007-08-06,17:15:00,3.4470,3.4500,3.4470,3.4500,46
2007-08-06,17:20:00,3.4525,3.4530,3.4500,3.4500,18
2007-08-06,17:25:00,3.4500,3.4500,3.4435,3.4455,71
2007-08-06,17:30:00,3.4500,3.4505,3.4490,3.4490,8
2007-08-06,17:35:00,3.4500,3.4500,3.4490,3.4490,5
2007-08-06,17:40:00,3.4490,3.4490,3.4480,3.4480,6
2007-08-06,17:45:00,3.4500,3.4575,3.4500,3.4550,13
2007-08-06,17:50:00,3.4555,3.4580,3.4550,3.4560,32
2007-08-06,17:55:00,3.4560,3.4560,3.4535,3.4540,10
2007-08-06,18:00:00,3.4530,3.4530,3.4465,3.4465,84
2007-08-06,18:05:00,3.4485,3.4500,3.4485,3.4485,35
2007-08-06,18:10:00,3.4535,3.4550,3.4535,3.4550,4
2007-08-06,18:15:00,3.4535,3.4535,3.4485,3.4505,7
2007-08-06,18:20:00,3.4510,3.4520,3.4500,3.4520,9
2007-08-06,18:25:00,3.4530,3.4530,3.4480,3.4480,10
2007-08-06,18:30:00,3.4500,3.4500,3.4500,3.4500,9
2007-08-06,18:35:00,3.4480,3.4515,3.4470,3.4515,6
2007-08-06,18:40:00,3.4530,3.4550,3.4530,3.4550,63
2007-08-06,18:45:00,3.4565,3.4565,3.4540,3.4540,47
2007-08-06,18:50:00,3.4535,3.4535,3.4495,3.4495,8
2007-08-06,18:55:00,3.4500,3.4505,3.4470,3.4505,10
2007-08-06,19:00:00,3.4500,3.4630,3.4480,3.4615,66
2007-08-06,19:05:00,3.4615,3.4640,3.4600,3.4630,41
2007-08-06,19:10:00,3.4635,3.4660,3.4635,3.4660,8
2007-08-06,19:15:00,3.4660,3.4660,3.4640,3.4640,4
2007-08-06,19:20:00,3.4660,3.4665,3.4660,3.4665,2
2007-08-06,19:25:00,3.4665,3.4700,3.4655,3.4655,41
2007-08-06,19:30:00,3.4670,3.4670,3.4665,3.4665,5
2007-08-06,19:35:00,3.4665,3.4775,3.4660,3.4760,98
2007-08-06,19:40:00,3.4770,3.4780,3.4725,3.4725,93
2007-08-06,19:45:00,3.4705,3.4705,3.4680,3.4695,19
2007-08-06,19:50:00,3.4700,3.4745,3.4700,3.4735,31
2007-08-06,19:55:00,3.4730,3.4750,3.4700,3.4750,23
2007-08-06,20:00:00,3.4735,3.4750,3.4720,3.4735,32
2007-08-06,20:05:00,3.4735,3.4770,3.4735,3.4765,70
2007-08-06,20:10:00,3.4770,3.4815,3.4730,3.4770,169
2007-08-06,20:15:00,3.4775,3.4845,3.4735,3.4845,190
2007-08-06,20:20:00,3.4850,3.4870,3.4750,3.4750,142
2007-08-06,20:25:00,3.4755,3.4800,3.4675,3.4700,134
2007-08-06,20:30:00,3.4695,3.4715,3.4650,3.4675,162
2007-08-06,20:35:00,3.4685,3.4700,3.4665,3.4665,56
2007-08-06,20:40:00,3.4665,3.4685,3.4545,3.4645,147
2007-08-06,20:45:00,3.4645,3.4650,3.4480,3.4490,192
2007-08-06,20:50:00,3.4490,3.4610,3.4490,3.4610,136
2007-08-06,20:55:00,3.4605,3.4650,3.4585,3.4635,158
2007-08-06,21:00:00,3.4635,3.4685,3.4635,3.4665,76
2007-08-06,21:05:00,3.4670,3.4670,3.4635,3.4670,49
2007-08-06,21:10:00,3.4675,3.4675,3.4565,3.4580,121
2007-08-06,21:15:00,3.4585,3.4650,3.4550,3.4650,91
2007-08-06,21:20:00,3.4635,3.4670,3.4610,3.4625,94
2007-08-06,21:25:00,3.4625,3.4665,3.4575,3.4665,94
2007-08-06,21:30:00,3.4650,3.4670,3.4615,3.4635,77
2007-08-06,21:35:00,3.4625,3.4650,3.4550,3.4550,95
2007-08-06,21:40:00,3.4550,3.4560,3.4460,3.4500,120
2007-08-06,21:45:00,3.4500,3.4515,3.4450,3.4495,170
2007-08-06,21:50:00,3.4505,3.4505,3.4440,3.4470,92
2007-08-06,21:55:00,3.4475,3.4540,3.4455,3.4540,77
2007-08-06,22:00:00,3.4545,3.4585,3.4455,3.4455,145
2007-08-06,22:05:00,3.4460,3.4570,3.4445,3.4570,48
2007-08-06,22:10:00,3.4570,3.4570,3.4525,3.4525,37
2007-08-06,22:15:00,3.4530,3.4580,3.4475,3.4510,86
2007-08-06,22:20:00,3.4500,3.4540,3.4480,3.4500,48
2007-08-06,22:25:00,3.4495,3.4585,3.4470,3.4545,184
2007-08-06,22:30:00,3.4550,3.4570,3.4495,3.4510,97
2007-08-06,22:35:00,3.4500,3.4550,3.4500,3.4540,131
2007-08-06,22:40:00,3.4540,3.4545,3.4515,3.4520,34
2007-08-06,22:45:00,3.4515,3.4530,3.4475,3.4505,101
2007-08-06,22:50:00,3.4505,3.4525,3.4480,3.4510,105
2007-08-06,22:55:00,3.4520,3.4525,3.4480,3.4525,98
2007-08-06,23:00:00,3.4515,3.4525,3.4485,3.4500,64
2007-08-06,23:05:00,3.4490,3.4515,3.4470,3.4480,425
2007-08-06,23:10:00,3.4480,3.4525,3.4465,3.4500,126
2007-08-06,23:15:00,3.4495,3.4750,3.4490,3.4615,239
2007-08-06,23:20:00,3.4605,3.4620,3.4530,3.4595,130
2007-08-06,23:25:00,3.4595,3.4635,3.4580,3.4600,45
2007-08-06,23:30:00,3.4595,3.4675,3.4595,3.4605,52
2007-08-06,23:35:00,3.4615,3.4615,3.4550,3.4580,91
2007-08-06,23:40:00,3.4580,3.4620,3.4525,3.4525,142
2007-08-06,23:45:00,3.4545,3.4660,3.4525,3.4635,101
2007-08-06,23:50:00,3.4635,3.4770,3.4635,3.4760,321
2007-08-06,23:55:00,3.4760,3.4765,3.4705,3.4710,88
2007-08-07,00:00:00,3.4700,3.4720,3.4685,3.4720,23
2007-08-07,00:05:00,3.4710,3.4730,3.4690,3.4690,48
2007-08-07,00:10:00,3.4680,3.4680,3.4640,3.4675,37
2007-08-07,00:15:00,3.4695,3.4760,3.4670,3.4685,118
2007-08-07,00:20:00,3.4690,3.4695,3.4600,3.4615,48
2007-08-07,00:25:00,3.4620,3.4660,3.4585,3.4650,37
2007-08-07,00:30:00,3.4650,3.4650,3.4575,3.4590,93
2007-08-07,00:35:00,3.4590,3.4650,3.4585,3.4650,66
2007-08-07,00:40:00,3.4660,3.4705,3.4660,3.4705,59
2007-08-07,00:45:00,3.4665,3.4765,3.4650,3.4750,158
2007-08-07,00:50:00,3.4750,3.4760,3.4685,3.4745,110
2007-08-07,00:55:00,3.4725,3.4780,3.4720,3.4730,191
2007-08-07,01:00:00,3.4725,3.4740,3.4705,3.4730,47
2007-08-07,01:05:00,3.4720,3.4720,3.4705,3.4705,11
2007-08-07,01:10:00,3.4695,3.4720,3.4695,3.4700,6
2007-08-07,01:15:00,3.4710,3.4715,3.4710,3.4715,2
2007-08-07,01:20:00,3.4695,3.4695,3.4665,3.4675,13
2007-08-07,01:25:00,3.4680,3.4680,3.4680,3.4680,1
2007-08-07,01:30:00,3.4735,3.4740,3.4730,3.4740,5
2007-08-07,01:35:00,3.4725,3.4725,3.4710,3.4710,7
2007-08-07,01:40:00,3.4710,3.4725,3.4700,3.4725,8
2007-08-07,01:45:00,3.4715,3.4715,3.4690,3.4710,11
2007-08-07,01:50:00,3.4725,3.4725,3.4695,3.4695,9
2007-08-07,01:55:00,3.4725,3.4735,3.4725,3.4735,4
2007-08-07,02:00:00,3.4735,3.4740,3.4735,3.4740,7
2007-08-07,02:05:00,3.4725,3.4725,3.4715,3.4725,3
2007-08-07,02:10:00,3.4700,3.4750,3.4700,3.4750,12
2007-08-07,02:15:00,3.4750,3.4800,3.4750,3.4800,30
2007-08-07,02:25:00,3.4720,3.4720,3.4715,3.4715,11
2007-08-07,02:35:00,3.4715,3.4715,3.4700,3.4700,5
2007-08-07,02:40:00,3.4700,3.4735,3.4700,3.4735,9
2007-08-07,02:50:00,3.4780,3.4780,3.4780,3.4780,1
2007-08-07,02:55:00,3.4730,3.4730,3.4700,3.4700,3
2007-08-07,03:05:00,3.4700,3.4700,3.4650,3.4650,10
2007-08-07,03:15:00,3.4690,3.4690,3.4690,3.4690,1
2007-08-07,03:20:00,3.4700,3.4700,3.4680,3.4680,8
2007-08-07,03:30:00,3.4700,3.4700,3.4640,3.4640,4
2007-08-07,03:35:00,3.4660,3.4660,3.4660,3.4660,1
2007-08-07,03:40:00,3.4630,3.4670,3.4630,3.4670,2
2007-08-07,03:45:00,3.4730,3.4745,3.4620,3.4620,4
2007-08-07,04:00:00,3.4740,3.4740,3.4740,3.4740,5
2007-08-07,04:05:00,3.4745,3.4760,3.4645,3.4645,12
2007-08-07,04:10:00,3.4725,3.4725,3.4725,3.4725,1
2007-08-07,04:15:00,3.4740,3.4740,3.4740,3.4740,2
2007-08-07,04:20:00,3.4790,3.4790,3.4790,3.4790,2
2007-08-07,04:40:00,3.4790,3.4790,3.4790,3.4790,2
2007-08-07,04:45:00,3.4800,3.4800,3.4800,3.4800,49
2007-08-07,04:55:00,3.4760,3.4760,3.4760,3.4760,4
2007-08-07,05:00:00,3.4760,3.4760,3.4760,3.4760,8
2007-08-07,05:05:00,3.4760,3.4760,3.4755,3.4760,4
2007-08-07,05:10:00,3.4740,3.4740,3.4740,3.4740,1
2007-08-07,06:20:00,3.4730,3.4730,3.4730,3.4730,2
2007-08-07,07:30:00,3.4735,3.4735,3.4735,3.4735,1
2007-08-07,07:35:00,3.4705,3.4705,3.4705,3.4705,1
2007-08-07,08:05:00,3.4735,3.4735,3.4700,3.4700,16
2007-08-07,08:10:00,3.4735,3.4800,3.4735,3.4800,22
2007-08-07,08:35:00,3.4845,3.4865,3.4845,3.4865,4
2007-08-07,08:50:00,3.4850,3.4850,3.4850,3.4850,2
2007-08-07,08:55:00,3.4860,3.4860,3.4860,3.4860,1
2007-08-07,09:05:00,3.4885,3.4890,3.4885,3.4890,38
2007-08-07,09:45:00,3.4840,3.4840,3.4840,3.4840,2
2007-08-07,10:00:00,3.4840,3.4840,3.4840,3.4840,2
2007-08-07,10:05:00,3.4840,3.4840,3.4840,3.4840,1
2007-08-07,10:10:00,3.4840,3.4850,3.4840,3.4850,4
2007-08-07,10:15:00,3.4815,3.4815,3.4770,3.4770,3
2007-08-07,10:20:00,3.4775,3.4775,3.4775,3.4775,1
2007-08-07,10:35:00,3.4790,3.4820,3.4790,3.4820,6
2007-08-07,11:35:00,3.4845,3.4860,3.4845,3.4860,2
2007-08-07,11:40:00,3.4860,3.4860,3.4860,3.4860,3
2007-08-07,12:00:00,3.4820,3.4820,3.4820,3.4820,1
2007-08-07,12:15:00,3.4830,3.4830,3.4830,3.4830,1
2007-08-07,12:30:00,3.4860,3.4860,3.4850,3.4860,5
2007-08-07,12:35:00,3.4880,3.4880,3.4880,3.4880,3
2007-08-07,12:40:00,3.4860,3.4860,3.4830,3.4860,4
2007-08-07,12:45:00,3.4885,3.4885,3.4885,3.4885,1
2007-08-07,12:50:00,3.4890,3.4890,3.4855,3.4855,2
2007-08-07,12:55:00,3.4830,3.4870,3.4830,3.4870,16
2007-08-07,13:00:00,3.4865,3.4890,3.4865,3.4890,11
2007-08-07,13:10:00,3.4890,3.4895,3.4890,3.4895,6
2007-08-07,13:15:00,3.4895,3.4900,3.4850,3.4850,8
2007-08-07,13:20:00,3.4890,3.4895,3.4890,3.4895,3
2007-08-07,13:25:00,3.4900,3.4900,3.4890,3.4895,30
2007-08-07,13:30:00,3.4890,3.4895,3.4890,3.4895,2
2007-08-07,13:40:00,3.4850,3.4850,3.4840,3.4840,2
2007-08-07,13:45:00,3.4840,3.4865,3.4840,3.4845,5
2007-08-07,13:50:00,3.4850,3.4850,3.4850,3.4850,4
2007-08-07,13:55:00,3.4855,3.4870,3.4855,3.4870,4
2007-08-07,14:00:00,3.4855,3.4855,3.4830,3.4830,3
2007-08-07,14:05:00,3.4840,3.4840,3.4805,3.4805,7
2007-08-07,14:10:00,3.4820,3.4830,3.4820,3.4830,8
2007-08-07,14:15:00,3.4810,3.4830,3.4810,3.4830,4
2007-08-07,14:20:00,3.4785,3.4785,3.4765,3.4765,16
2007-08-07,14:25:00,3.4750,3.4750,3.4750,3.4750,2
2007-08-07,14:30:00,3.4775,3.4775,3.4700,3.4725,20
2007-08-07,14:35:00,3.4730,3.4730,3.4730,3.4730,1
2007-08-07,14:40:00,3.4750,3.4750,3.4750,3.4750,2
2007-08-07,14:50:00,3.4710,3.4710,3.4710,3.4710,1
2007-08-07,14:55:00,3.4740,3.4750,3.4695,3.4715,19
2007-08-07,15:00:00,3.4690,3.4700,3.4685,3.4695,18
2007-08-07,15:05:00,3.4665,3.4665,3.4660,3.4660,9
2007-08-07,15:10:00,3.4665,3.4700,3.4665,3.4700,21
2007-08-07,15:25:00,3.4700,3.4740,3.4700,3.4740,8
2007-08-07,15:30:00,3.4745,3.4760,3.4745,3.4760,23
2007-08-07,15:35:00,3.4755,3.4770,3.4755,3.4770,3
2007-08-07,15:40:00,3.4785,3.4785,3.4785,3.4785,2
2007-08-07,15:45:00,3.4795,3.4800,3.4775,3.4775,6
2007-08-07,15:50:00,3.4790,3.4790,3.4790,3.4790,2
2007-08-07,15:55:00,3.4795,3.4810,3.4795,3.4800,17
2007-08-07,16:00:00,3.4755,3.4755,3.4715,3.4715,8
2007-08-07,16:05:00,3.4725,3.4730,3.4700,3.4730,13
2007-08-07,16:10:00,3.4730,3.4730,3.4730,3.4730,1
2007-08-07,16:15:00,3.4785,3.4805,3.4785,3.4805,2
2007-08-07,16:20:00,3.4800,3.4800,3.4800,3.4800,1
2007-08-07,16:25:00,3.4780,3.4780,3.4780,3.4780,1
2007-08-07,16:30:00,3.4780,3.4800,3.4780,3.4800,3
2007-08-07,16:40:00,3.4830,3.4850,3.4830,3.4850,4
2007-08-07,16:45:00,3.4810,3.4820,3.4810,3.4820,7
2007-08-07,16:50:00,3.4825,3.4850,3.4825,3.4850,11
2007-08-07,16:55:00,3.4825,3.4830,3.4825,3.4830,2
2007-08-07,17:00:00,3.4820,3.4820,3.4800,3.4800,8
2007-08-07,17:05:00,3.4795,3.4800,3.4790,3.4800,4
2007-08-07,17:10:00,3.4790,3.4790,3.4790,3.4790,1
2007-08-07,17:15:00,3.4770,3.4775,3.4750,3.4775,4
2007-08-07,17:20:00,3.4775,3.4800,3.4775,3.4800,26
2007-08-07,17:25:00,3.4775,3.4775,3.4775,3.4775,4
2007-08-07,17:30:00,3.4780,3.4785,3.4780,3.4785,3
2007-08-07,17:35:00,3.4795,3.4800,3.4795,3.4800,25
2007-08-07,17:40:00,3.4800,3.4800,3.4795,3.4795,10
2007-08-07,17:45:00,3.4795,3.4800,3.4795,3.4800,17
2007-08-07,17:50:00,3.4800,3.4800,3.4800,3.4800,1
2007-08-07,17:55:00,3.4800,3.4800,3.4800,3.4800,5
2007-08-07,18:00:00,3.4805,3.4820,3.4805,3.4820,9
2007-08-07,18:05:00,3.4820,3.4830,3.4815,3.4815,10
2007-08-07,18:10:00,3.4815,3.4815,3.4800,3.4800,17
2007-08-07,18:15:00,3.4790,3.4795,3.4790,3.4795,6
2007-08-07,18:20:00,3.4800,3.4810,3.4800,3.4800,4
2007-08-07,18:25:00,3.4790,3.4800,3.4790,3.4790,8
2007-08-07,18:35:00,3.4785,3.4785,3.4760,3.4760,8
2007-08-07,18:40:00,3.4750,3.4765,3.4745,3.4750,15
2007-08-07,18:45:00,3.4750,3.4770,3.4750,3.4765,9
2007-08-07,18:50:00,3.4765,3.4765,3.4740,3.4750,47
2007-08-07,18:55:00,3.4740,3.4750,3.4735,3.4750,38
2007-08-07,19:00:00,3.4750,3.4750,3.4740,3.4750,11
2007-08-07,19:05:00,3.4700,3.4740,3.4700,3.4740,68
2007-08-07,19:10:00,3.4740,3.4750,3.4735,3.4750,84
2007-08-07,19:15:00,3.4755,3.4755,3.4755,3.4755,5
2007-08-07,19:20:00,3.4720,3.4725,3.4700,3.4725,19
2007-08-07,19:25:00,3.4730,3.4730,3.4730,3.4730,2
2007-08-07,19:30:00,3.4730,3.4730,3.4715,3.4715,38
2007-08-07,19:35:00,3.4730,3.4770,3.4725,3.4770,206
2007-08-07,19:40:00,3.4765,3.4815,3.4740,3.4815,68
2007-08-07,19:45:00,3.4800,3.4815,3.4765,3.4800,61
2007-08-07,19:50:00,3.4780,3.4800,3.4775,3.4800,47
2007-08-07,19:55:00,3.4810,3.4900,3.4810,3.4900,83
2007-08-07,20:00:00,3.4890,3.4930,3.4860,3.4930,117
2007-08-07,20:05:00,3.4905,3.4930,3.4775,3.4775,167
2007-08-07,20:10:00,3.4775,3.4845,3.4765,3.4845,305
2007-08-07,20:15:00,3.4850,3.4905,3.4845,3.4890,80
2007-08-07,20:20:00,3.4895,3.4965,3.4895,3.4940,152
2007-08-07,20:25:00,3.4935,3.4955,3.4890,3.4955,188
2007-08-07,20:30:00,3.4950,3.4970,3.4920,3.4925,249
2007-08-07,20:35:00,3.4915,3.4925,3.4880,3.4885,34
2007-08-07,20:40:00,3.4880,3.4965,3.4880,3.4925,76
2007-08-07,20:45:00,3.4940,3.4950,3.4845,3.4845,279
2007-08-07,20:50:00,3.4865,3.4920,3.4835,3.4910,110
2007-08-07,20:55:00,3.4910,3.4930,3.4890,3.4900,81
2007-08-07,21:00:00,3.4890,3.4960,3.4880,3.4955,108
2007-08-07,21:05:00,3.4945,3.4960,3.4880,3.4900,122
2007-08-07,21:10:00,3.4900,3.4905,3.4865,3.4880,80
2007-08-07,21:15:00,3.4880,3.4900,3.4865,3.4870,38
2007-08-07,21:20:00,3.4870,3.4900,3.4840,3.4840,68
2007-08-07,21:25:00,3.4835,3.4840,3.4760,3.4770,135
2007-08-07,21:30:00,3.4775,3.4800,3.4765,3.4785,69
2007-08-07,21:35:00,3.4785,3.4840,3.4770,3.4830,96
2007-08-07,21:40:00,3.4845,3.4845,3.4780,3.4800,37
2007-08-07,21:45:00,3.4785,3.4850,3.4780,3.4830,38
2007-08-07,21:50:00,3.4805,3.4830,3.4800,3.4820,45
2007-08-07,21:55:00,3.4825,3.4835,3.4805,3.4835,43
2007-08-07,22:00:00,3.4815,3.4850,3.4810,3.4850,26
2007-08-07,22:05:00,3.4830,3.4865,3.4805,3.4865,44
2007-08-07,22:10:00,3.4850,3.4920,3.4810,3.4920,54
2007-08-07,22:15:00,3.4920,3.4975,3.4905,3.4975,99
2007-08-07,22:20:00,3.4975,3.4985,3.4945,3.4945,80
2007-08-07,22:25:00,3.4940,3.5175,3.4915,3.5135,361
2007-08-07,22:30:00,3.5125,3.5180,3.5090,3.5115,266
2007-08-07,22:35:00,3.5120,3.5180,3.5095,3.5155,118
2007-08-07,22:40:00,3.5150,3.5150,3.5020,3.5025,131
2007-08-07,22:45:00,3.5030,3.5035,3.4965,3.5010,172
2007-08-07,22:50:00,3.5005,3.5040,3.4960,3.4980,156
2007-08-07,22:55:00,3.4985,3.5035,3.4975,3.5000,90
2007-08-07,23:00:00,3.5000,3.5030,3.4990,3.5030,47
2007-08-07,23:05:00,3.5015,3.5040,3.4990,3.4995,42
2007-08-07,23:10:00,3.4980,3.5020,3.4980,3.5000,23
2007-08-07,23:15:00,3.5010,3.5015,3.5000,3.5010,32
2007-08-07,23:20:00,3.5000,3.5075,3.5000,3.5045,32
2007-08-07,23:25:00,3.5060,3.5070,3.5010,3.5025,44
2007-08-07,23:30:00,3.5050,3.5080,3.5020,3.5020,68
2007-08-07,23:35:00,3.5015,3.5060,3.5005,3.5060,45
2007-08-07,23:40:00,3.5055,3.5070,3.5020,3.5025,27
2007-08-07,23:45:00,3.5025,3.5050,3.4980,3.5010,101
2007-08-07,23:50:00,3.5010,3.5010,3.4920,3.4970,93
2007-08-07,23:55:00,3.4985,3.5115,3.4985,3.5100,82
2007-08-08,00:00:00,3.5090,3.5290,3.5070,3.5240,328
2007-08-08,00:05:00,3.5240,3.5240,3.5125,3.5175,139
2007-08-08,00:10:00,3.5165,3.5165,3.5125,3.5130,68
2007-08-08,00:15:00,3.5110,3.5140,3.5110,3.5140,23
2007-08-08,00:20:00,3.5135,3.5145,3.5110,3.5135,16
2007-08-08,00:25:00,3.5135,3.5140,3.5120,3.5130,11
2007-08-08,00:30:00,3.5130,3.5130,3.5100,3.5120,32
2007-08-08,00:35:00,3.5110,3.5130,3.5065,3.5065,91
2007-08-08,00:40:00,3.5065,3.5100,3.5060,3.5090,28
2007-08-08,00:45:00,3.5100,3.5110,3.5085,3.5095,10
2007-08-08,00:50:00,3.5085,3.5085,3.5055,3.5065,31
2007-08-08,00:55:00,3.5060,3.5075,3.5050,3.5065,92
2007-08-08,01:00:00,3.5065,3.5070,3.5045,3.5050,58
2007-08-08,01:05:00,3.5050,3.5060,3.5050,3.5050,8
2007-08-08,01:10:00,3.5060,3.5070,3.5045,3.5050,12
2007-08-08,01:15:00,3.5060,3.5065,3.5055,3.5055,9
2007-08-08,01:20:00,3.5060,3.5060,3.5045,3.5045,7
2007-08-08,01:25:00,3.5040,3.5040,3.5010,3.5010,17
2007-08-08,01:30:00,3.5005,3.5055,3.5005,3.5055,24
2007-08-08,01:35:00,3.5065,3.5065,3.5045,3.5055,28
2007-08-08,01:40:00,3.5055,3.5075,3.5055,3.5065,25
2007-08-08,01:45:00,3.5065,3.5070,3.5065,3.5070,8
2007-08-08,01:50:00,3.5075,3.5145,3.5075,3.5135,33
2007-08-08,01:55:00,3.5125,3.5145,3.5120,3.5130,14
2007-08-08,02:00:00,3.5125,3.5125,3.5080,3.5080,3
2007-08-08,02:10:00,3.5090,3.5090,3.5075,3.5075,2
2007-08-08,02:15:00,3.5060,3.5060,3.5000,3.5000,9
2007-08-08,02:20:00,3.4950,3.5000,3.4950,3.5000,3
2007-08-08,02:25:00,3.5020,3.5020,3.5015,3.5015,10
2007-08-08,02:30:00,3.5010,3.5010,3.5000,3.5000,18
2007-08-08,02:35:00,3.5000,3.5000,3.5000,3.5000,5
2007-08-08,02:40:00,3.5000,3.5000,3.5000,3.5000,6
2007-08-08,02:50:00,3.4995,3.5030,3.4995,3.5030,21
2007-08-08,02:55:00,3.5000,3.5000,3.5000,3.5000,2
2007-08-08,03:00:00,3.5020,3.5050,3.5020,3.5050,6
2007-08-08,03:05:00,3.5025,3.5025,3.4985,3.4995,8
2007-08-08,03:10:00,3.5000,3.5025,3.4995,3.5025,8
2007-08-08,03:15:00,3.5030,3.5030,3.5030,3.5030,1
2007-08-08,03:25:00,3.5065,3.5075,3.5065,3.5075,6
2007-08-08,03:30:00,3.5090,3.5090,3.5050,3.5050,2
2007-08-08,03:35:00,3.5095,3.5135,3.5060,3.5100,27
2007-08-08,03:50:00,3.5135,3.5180,3.5135,3.5150,7
2007-08-08,03:55:00,3.5150,3.5150,3.5135,3.5135,2
2007-08-08,04:00:00,3.5135,3.5170,3.5135,3.5170,2
2007-08-08,04:05:00,3.5185,3.5250,3.5185,3.5200,24
2007-08-08,04:15:00,3.5200,3.5205,3.5175,3.5175,3
2007-08-08,04:20:00,3.5165,3.5165,3.5165,3.5165,1
2007-08-08,04:25:00,3.5195,3.5195,3.5195,3.5195,2
2007-08-08,04:50:00,3.5160,3.5175,3.5160,3.5175,2
2007-08-08,05:05:00,3.5195,3.5195,3.5160,3.5160,3
2007-08-08,06:00:00,3.5040,3.5040,3.5040,3.5040,2
2007-08-08,07:40:00,3.5050,3.5050,3.5050,3.5050,2
2007-08-08,07:50:00,3.5050,3.5050,3.5050,3.5050,1
2007-08-08,07:55:00,3.5050,3.5050,3.5045,3.5045,2
2007-08-08,08:05:00,3.5045,3.5045,3.5025,3.5025,13
2007-08-08,08:25:00,3.5100,3.5100,3.5100,3.5100,1
2007-08-08,08:30:00,3.5025,3.5025,3.5025,3.5025,1
2007-08-08,08:35:00,3.5100,3.5100,3.5100,3.5100,1
2007-08-08,09:05:00,3.5100,3.5100,3.5100,3.5100,2
2007-08-08,09:15:00,3.5130,3.5130,3.5130,3.5130,1
2007-08-08,09:20:00,3.5190,3.5200,3.5190,3.5200,4
2007-08-08,09:25:00,3.5145,3.5175,3.5100,3.5100,12
2007-08-08,10:10:00,3.5100,3.5100,3.5070,3.5070,11
2007-08-08,10:30:00,3.5080,3.5080,3.5080,3.5080,2
2007-08-08,10:35:00,3.5130,3.5130,3.5130,3.5130,1
2007-08-08,11:10:00,3.5100,3.5100,3.5100,3.5100,2
2007-08-08,11:15:00,3.5095,3.5095,3.5070,3.5070,19
2007-08-08,11:30:00,3.5070,3.5070,3.5070,3.5070,2
2007-08-08,11:50:00,3.5070,3.5075,3.5070,3.5075,2
2007-08-08,11:55:00,3.5080,3.5080,3.5080,3.5080,4
2007-08-08,12:25:00,3.5080,3.5080,3.5080,3.5080,1
2007-08-08,12:30:00,3.5080,3.5130,3.5080,3.5110,20
2007-08-08,12:35:00,3.5120,3.5120,3.5100,3.5100,5
2007-08-08,12:40:00,3.5120,3.5125,3.5120,3.5120,6
2007-08-08,12:45:00,3.5120,3.5120,3.5100,3.5100,5
2007-08-08,12:50:00,3.5100,3.5100,3.5075,3.5090,9
2007-08-08,12:55:00,3.5090,3.5090,3.5090,3.5090,1
2007-08-08,13:00:00,3.5085,3.5085,3.5075,3.5075,2
2007-08-08,13:05:00,3.5075,3.5075,3.5075,3.5075,1
2007-08-08,13:10:00,3.5070,3.5085,3.5055,3.5055,10
2007-08-08,13:15:00,3.5050,3.5050,3.5040,3.5040,6
2007-08-08,13:20:00,3.5040,3.5040,3.5000,3.5005,13
2007-08-08,13:25:00,3.5005,3.5045,3.5005,3.5040,16
2007-08-08,13:30:00,3.5040,3.5040,3.5035,3.5035,4
2007-08-08,13:35:00,3.5035,3.5040,3.5035,3.5040,4
2007-08-08,13:45:00,3.5055,3.5065,3.5050,3.5065,6
2007-08-08,13:50:00,3.5060,3.5075,3.5060,3.5075,4
2007-08-08,13:55:00,3.5075,3.5075,3.5070,3.5070,5
2007-08-08,14:00:00,3.5075,3.5075,3.5065,3.5070,4
2007-08-08,14:05:00,3.5075,3.5100,3.5070,3.5070,14
2007-08-08,14:10:00,3.5070,3.5075,3.5070,3.5075,19
2007-08-08,14:15:00,3.5075,3.5075,3.5075,3.5075,1
2007-08-08,14:20:00,3.5060,3.5060,3.5020,3.5020,4
2007-08-08,14:25:00,3.5030,3.5030,3.5030,3.5030,1
2007-08-08,14:30:00,3.5035,3.5035,3.5035,3.5035,2
2007-08-08,14:35:00,3.5030,3.5030,3.4980,3.4980,11
2007-08-08,14:40:00,3.4980,3.4980,3.4950,3.4950,15
2007-08-08,14:45:00,3.4935,3.4995,3.4935,3.4995,7
2007-08-08,14:50:00,3.5000,3.5005,3.4990,3.4990,15
2007-08-08,14:55:00,3.4950,3.4950,3.4950,3.4950,12
2007-08-08,15:00:00,3.4935,3.4940,3.4925,3.4940,18
2007-08-08,15:05:00,3.4940,3.4950,3.4935,3.4940,12
2007-08-08,15:10:00,3.4945,3.4945,3.4940,3.4940,7
2007-08-08,15:15:00,3.4935,3.4940,3.4935,3.4940,2
2007-08-08,15:20:00,3.4940,3.4970,3.4940,3.4970,16
2007-08-08,15:25:00,3.4965,3.4970,3.4965,3.4970,4
2007-08-08,15:30:00,3.4980,3.4980,3.4950,3.4950,8
2007-08-08,15:35:00,3.4955,3.4955,3.4950,3.4950,9
2007-08-08,15:40:00,3.4955,3.4955,3.4880,3.4900,25
2007-08-08,15:45:00,3.4910,3.4910,3.4895,3.4900,15
2007-08-08,15:50:00,3.4900,3.4900,3.4900,3.4900,1
2007-08-08,15:55:00,3.4900,3.4910,3.4895,3.4900,10
2007-08-08,16:00:00,3.4880,3.4880,3.4580,3.4635,165
2007-08-08,16:05:00,3.4630,3.4630,3.4460,3.4500,128
2007-08-08,16:10:00,3.4515,3.4525,3.4475,3.4520,90
2007-08-08,16:15:00,3.4510,3.4510,3.4440,3.4440,15
2007-08-08,16:20:00,3.4440,3.4515,3.4440,3.4515,42
2007-08-08,16:25:00,3.4510,3.4510,3.4450,3.4450,31
2007-08-08,16:30:00,3.4450,3.4450,3.4350,3.4350,167
2007-08-08,16:35:00,3.4340,3.4355,3.4275,3.4350,135
2007-08-08,16:40:00,3.4355,3.4390,3.4355,3.4355,36
2007-08-08,16:45:00,3.4365,3.4375,3.4350,3.4350,57
2007-08-08,16:50:00,3.4355,3.4380,3.4355,3.4380,15
2007-08-08,16:55:00,3.4400,3.4430,3.4400,3.4410,18
2007-08-08,17:00:00,3.4430,3.4445,3.4400,3.4400,10
2007-08-08,17:05:00,3.4405,3.4410,3.4375,3.4395,28
2007-08-08,17:10:00,3.4400,3.4400,3.4330,3.4335,17
2007-08-08,17:15:00,3.4325,3.4350,3.4320,3.4350,21
2007-08-08,17:20:00,3.4370,3.4390,3.4370,3.4390,5
2007-08-08,17:25:00,3.4375,3.4375,3.4375,3.4375,1
2007-08-08,17:30:00,3.4370,3.4370,3.4340,3.4340,8
2007-08-08,17:35:00,3.4325,3.4325,3.4250,3.4265,64
2007-08-08,17:40:00,3.4265,3.4300,3.4255,3.4260,26
2007-08-08,17:45:00,3.4260,3.4260,3.4160,3.4200,37
2007-08-08,17:50:00,3.4195,3.4250,3.4185,3.4250,42
2007-08-08,17:55:00,3.4235,3.4250,3.4220,3.4220,46
2007-08-08,18:00:00,3.4235,3.4235,3.4230,3.4230,9
2007-08-08,18:05:00,3.4235,3.4240,3.4235,3.4240,5
2007-08-08,18:10:00,3.4240,3.4240,3.4205,3.4225,18
2007-08-08,18:15:00,3.4200,3.4200,3.4110,3.4120,17
2007-08-08,18:20:00,3.4110,3.4140,3.4075,3.4130,50
2007-08-08,18:25:00,3.4120,3.4150,3.4085,3.4085,31
2007-08-08,18:30:00,3.4070,3.4155,3.4065,3.4155,42
2007-08-08,18:35:00,3.4160,3.4215,3.4155,3.4215,39
2007-08-08,18:40:00,3.4215,3.4225,3.4200,3.4225,17
2007-08-08,18:45:00,3.4240,3.4240,3.4210,3.4210,6
2007-08-08,18:50:00,3.4225,3.4225,3.4200,3.4200,6
2007-08-08,18:55:00,3.4210,3.4220,3.4210,3.4210,17
2007-08-08,19:00:00,3.4205,3.4220,3.4190,3.4190,20
2007-08-08,19:05:00,3.4200,3.4220,3.4180,3.4220,14
2007-08-08,19:10:00,3.4220,3.4245,3.4220,3.4245,16
2007-08-08,19:15:00,3.4260,3.4275,3.4260,3.4275,10
2007-08-08,19:20:00,3.4280,3.4280,3.4255,3.4275,17
2007-08-08,19:25:00,3.4285,3.4290,3.4275,3.4285,22
2007-08-08,19:30:00,3.4285,3.4330,3.4285,3.4330,20
2007-08-08,19:35:00,3.4330,3.4340,3.4300,3.4300,21
2007-08-08,19:40:00,3.4280,3.4295,3.4265,3.4295,10
2007-08-08,19:45:00,3.4290,3.4330,3.4265,3.4330,48
2007-08-08,19:50:00,3.4335,3.4350,3.4320,3.4345,40
2007-08-08,19:55:00,3.4345,3.4375,3.4335,3.4375,40
2007-08-08,20:00:00,3.4360,3.4435,3.4355,3.4400,91
2007-08-08,20:05:00,3.4400,3.4540,3.4400,3.4535,211
2007-08-08,20:10:00,3.4540,3.4540,3.4180,3.4210,697
2007-08-08,20:15:00,3.4205,3.4235,3.4130,3.4230,361
2007-08-08,20:20:00,3.4225,3.4270,3.4200,3.4220,194
2007-08-08,20:25:00,3.4225,3.4275,3.4170,3.4235,198
2007-08-08,20:30:00,3.4250,3.4330,3.4250,3.4305,133
2007-08-08,20:35:00,3.4305,3.4360,3.4290,3.4350,135
2007-08-08,20:40:00,3.4335,3.4380,3.4315,3.4350,201
2007-08-08,20:45:00,3.4340,3.4340,3.4280,3.4280,48
2007-08-08,20:50:00,3.4275,3.4280,3.4250,3.4280,15
2007-08-08,20:55:00,3.4275,3.4290,3.4245,3.4260,101
2007-08-08,21:00:00,3.4265,3.4300,3.4265,3.4270,130
2007-08-08,21:05:00,3.4295,3.4340,3.4275,3.4340,67
2007-08-08,21:10:00,3.4340,3.4355,3.4295,3.4295,152
2007-08-08,21:15:00,3.4295,3.4315,3.4245,3.4280,150
2007-08-08,21:20:00,3.4280,3.4320,3.4250,3.4320,81
2007-08-08,21:25:00,3.4315,3.4375,3.4295,3.4370,159
2007-08-08,21:30:00,3.4355,3.4360,3.4295,3.4350,56
2007-08-08,21:35:00,3.4335,3.4375,3.4335,3.4360,30
2007-08-08,21:40:00,3.4345,3.4415,3.4330,3.4395,86
2007-08-08,21:45:00,3.4395,3.4520,3.4395,3.4485,295
2007-08-08,21:50:00,3.4475,3.4495,3.4410,3.4410,176
2007-08-08,21:55:00,3.4430,3.4455,3.4335,3.4385,132
2007-08-08,22:00:00,3.4380,3.4425,3.4380,3.4410,77
2007-08-08,22:05:00,3.4405,3.4410,3.4390,3.4405,102
2007-08-08,22:10:00,3.4400,3.4440,3.4400,3.4430,106
2007-08-08,22:15:00,3.4430,3.4530,3.4430,3.4485,181
2007-08-08,22:20:00,3.4485,3.4515,3.4440,3.4475,176
2007-08-08,22:25:00,3.4470,3.4470,3.4390,3.4400,133
2007-08-08,22:30:00,3.4400,3.4450,3.4375,3.4435,106
2007-08-08,22:35:00,3.4440,3.4470,3.4425,3.4470,60
2007-08-08,22:40:00,3.4460,3.4485,3.4430,3.4485,36
2007-08-08,22:45:00,3.4490,3.4520,3.4470,3.4510,62
2007-08-08,22:50:00,3.4520,3.4590,3.4515,3.4550,225
2007-08-08,22:55:00,3.4550,3.4575,3.4510,3.4550,114
2007-08-08,23:00:00,3.4550,3.4620,3.4550,3.4590,164
2007-08-08,23:05:00,3.4600,3.4610,3.4520,3.4575,169
2007-08-08,23:10:00,3.4580,3.4590,3.4550,3.4550,105
2007-08-08,23:15:00,3.4560,3.4600,3.4525,3.4575,76
2007-08-08,23:20:00,3.4565,3.4620,3.4540,3.4550,115
2007-08-08,23:25:00,3.4540,3.4580,3.4505,3.4525,82
2007-08-08,23:30:00,3.4520,3.4530,3.4450,3.4450,175
2007-08-08,23:35:00,3.4465,3.4550,3.4460,3.4500,77
2007-08-08,23:40:00,3.4505,3.4535,3.4475,3.4505,64
2007-08-08,23:45:00,3.4500,3.4510,3.4450,3.4450,90
2007-08-08,23:50:00,3.4440,3.4440,3.4375,3.4385,96
2007-08-08,23:55:00,3.4385,3.4435,3.4340,3.4395,121
2007-08-09,00:00:00,3.4395,3.4420,3.4350,3.4420,72
2007-08-09,00:05:00,3.4415,3.4440,3.4405,3.4410,33
2007-08-09,00:10:00,3.4385,3.4410,3.4370,3.4380,42
2007-08-09,00:15:00,3.4370,3.4400,3.4365,3.4385,26
2007-08-09,00:20:00,3.4395,3.4405,3.4340,3.4345,62
2007-08-09,00:25:00,3.4365,3.4370,3.4335,3.4370,64
2007-08-09,00:30:00,3.4380,3.4445,3.4380,3.4410,113
2007-08-09,00:35:00,3.4395,3.4395,3.4340,3.4370,38
2007-08-09,00:40:00,3.4375,3.4420,3.4365,3.4400,52
2007-08-09,00:45:00,3.4415,3.4420,3.4400,3.4420,38
2007-08-09,00:50:00,3.4405,3.4445,3.4400,3.4425,66
2007-08-09,00:55:00,3.4425,3.4430,3.4375,3.4380,74
2007-08-09,01:00:00,3.4380,3.4400,3.4345,3.4360,102
2007-08-09,01:05:00,3.4365,3.4375,3.4360,3.4365,40
2007-08-09,01:10:00,3.4365,3.4395,3.4355,3.4395,53
2007-08-09,01:15:00,3.4400,3.4435,3.4390,3.4415,16
2007-08-09,01:20:00,3.4415,3.4430,3.4395,3.4430,10
2007-08-09,01:25:00,3.4425,3.4450,3.4415,3.4450,65
2007-08-09,01:30:00,3.4450,3.4470,3.4390,3.4470,25
2007-08-09,01:35:00,3.4475,3.4475,3.4455,3.4470,10
2007-08-09,01:40:00,3.4470,3.4475,3.4450,3.4475,35
2007-08-09,01:45:00,3.4460,3.4480,3.4460,3.4480,5
2007-08-09,01:50:00,3.4465,3.4475,3.4450,3.4475,24
2007-08-09,01:55:00,3.4485,3.4550,3.4485,3.4495,54
2007-08-09,02:00:00,3.4490,3.4490,3.4475,3.4490,7
2007-08-09,02:05:00,3.4480,3.4480,3.4480,3.4480,1
2007-08-09,02:10:00,3.4510,3.4510,3.4470,3.4510,9
2007-08-09,02:15:00,3.4520,3.4520,3.4490,3.4490,12
2007-08-09,02:20:00,3.4490,3.4525,3.4485,3.4525,10
2007-08-09,02:25:00,3.4550,3.4550,3.4510,3.4510,11
2007-08-09,02:30:00,3.4490,3.4490,3.4450,3.4450,9
2007-08-09,02:40:00,3.4500,3.4500,3.4450,3.4450,3
2007-08-09,02:45:00,3.4480,3.4480,3.4480,3.4480,2
2007-08-09,03:00:00,3.4480,3.4480,3.4450,3.4450,5
2007-08-09,03:05:00,3.4445,3.4485,3.4445,3.4450,6
2007-08-09,03:10:00,3.4455,3.4455,3.4455,3.4455,1
2007-08-09,03:15:00,3.4450,3.4520,3.4445,3.4520,9
2007-08-09,03:20:00,3.4500,3.4500,3.4500,3.4500,1
2007-08-09,03:25:00,3.4465,3.4480,3.4445,3.4480,3
2007-08-09,03:30:00,3.4450,3.4450,3.4450,3.4450,1
2007-08-09,03:40:00,3.4450,3.4450,3.4445,3.4445,6
2007-08-09,03:45:00,3.4440,3.4440,3.4430,3.4430,11
2007-08-09,03:50:00,3.4430,3.4430,3.4400,3.4405,33
2007-08-09,03:55:00,3.4405,3.4425,3.4405,3.4425,2
2007-08-09,04:00:00,3.4445,3.4480,3.4445,3.4450,4
2007-08-09,04:05:00,3.4490,3.4500,3.4490,3.4500,16
2007-08-09,04:10:00,3.4475,3.4475,3.4460,3.4460,2
2007-08-09,04:30:00,3.4440,3.4440,3.4440,3.4440,1
2007-08-09,04:55:00,3.4460,3.4460,3.4460,3.4460,1
2007-08-09,05:10:00,3.4420,3.4455,3.4405,3.4455,3
2007-08-09,06:00:00,3.4460,3.4460,3.4460,3.4460,2
2007-08-09,06:30:00,3.4410,3.4420,3.4410,3.4420,2
2007-08-09,06:40:00,3.4445,3.4445,3.4445,3.4445,2
2007-08-09,07:30:00,3.4450,3.4465,3.4450,3.4465,4
2007-08-09,08:00:00,3.4450,3.4450,3.4450,3.4450,1
2007-08-09,08:25:00,3.4480,3.4480,3.4480,3.4480,1
2007-08-09,08:45:00,3.4480,3.4480,3.4450,3.4450,4
2007-08-09,09:05:00,3.4460,3.4460,3.4460,3.4460,1
2007-08-09,09:10:00,3.4490,3.4495,3.4490,3.4495,2
2007-08-09,09:15:00,3.4495,3.4500,3.4495,3.4500,11
2007-08-09,10:05:00,3.4525,3.4535,3.4455,3.4455,3
2007-08-09,10:10:00,3.4455,3.4455,3.4455,3.4455,1
2007-08-09,10:20:00,3.4450,3.4450,3.4450,3.4450,1
2007-08-09,10:25:00,3.4455,3.4455,3.4400,3.4400,4
2007-08-09,10:55:00,3.4535,3.4540,3.4535,3.4540,3
2007-08-09,11:00:00,3.4520,3.4520,3.4520,3.4520,2
2007-08-09,11:10:00,3.4535,3.4570,3.4535,3.4570,18
2007-08-09,11:45:00,3.4570,3.4570,3.4570,3.4570,1
2007-08-09,11:55:00,3.4475,3.4475,3.4475,3.4475,1
2007-08-09,12:30:00,3.4590,3.4595,3.4590,3.4595,2
2007-08-09,12:40:00,3.4515,3.4515,3.4515,3.4515,1
2007-08-09,12:45:00,3.4540,3.4550,3.4535,3.4550,4
2007-08-09,12:55:00,3.4535,3.4550,3.4535,3.4550,5
2007-08-09,13:05:00,3.4520,3.4520,3.4520,3.4520,2
2007-08-09,13:10:00,3.4510,3.4510,3.4485,3.4485,13
2007-08-09,13:15:00,3.4510,3.4520,3.4495,3.4520,12
2007-08-09,13:20:00,3.4515,3.4520,3.4500,3.4510,7
2007-08-09,13:25:00,3.4505,3.4505,3.4480,3.4480,6
2007-08-09,13:30:00,3.4485,3.4485,3.4460,3.4475,9
2007-08-09,13:40:00,3.4520,3.4520,3.4520,3.4520,1
2007-08-09,13:45:00,3.4520,3.4535,3.4520,3.4535,7
2007-08-09,13:55:00,3.4545,3.4545,3.4545,3.4545,9
2007-08-09,14:00:00,3.4545,3.4545,3.4545,3.4545,1
2007-08-09,14:10:00,3.4535,3.4535,3.4520,3.4520,2
2007-08-09,14:15:00,3.4515,3.4545,3.4515,3.4545,9
2007-08-09,14:20:00,3.4545,3.4545,3.4545,3.4545,1
2007-08-09,14:25:00,3.4535,3.4535,3.4500,3.4500,3
2007-08-09,14:30:00,3.4510,3.4525,3.4510,3.4525,2
2007-08-09,14:35:00,3.4525,3.4525,3.4495,3.4495,3
2007-08-09,14:40:00,3.4500,3.4500,3.4495,3.4495,10
2007-08-09,14:45:00,3.4515,3.4525,3.4515,3.4525,4
2007-08-09,14:55:00,3.4500,3.4500,3.4495,3.4495,6
2007-08-09,15:00:00,3.4475,3.4475,3.4455,3.4455,4
2007-08-09,15:05:00,3.4455,3.4455,3.4425,3.4435,17
2007-08-09,15:10:00,3.4430,3.4430,3.4425,3.4425,3
2007-08-09,15:15:00,3.4430,3.4450,3.4400,3.4440,21
2007-08-09,15:20:00,3.4450,3.4450,3.4390,3.4390,24
2007-08-09,15:25:00,3.4390,3.4410,3.4390,3.4400,37
2007-08-09,15:30:00,3.4400,3.4400,3.4345,3.4360,28
2007-08-09,15:35:00,3.4350,3.4350,3.4310,3.4330,15
2007-08-09,15:40:00,3.4330,3.4330,3.4280,3.4315,15
2007-08-09,15:45:00,3.4310,3.4325,3.4300,3.4325,9
2007-08-09,15:50:00,3.4315,3.4315,3.4295,3.4305,24
2007-08-09,15:55:00,3.4310,3.4370,3.4310,3.4350,10
2007-08-09,16:00:00,3.4310,3.4385,3.4275,3.4350,99
2007-08-09,16:05:00,3.4370,3.4375,3.4315,3.4350,42
2007-08-09,16:10:00,3.4325,3.4325,3.4265,3.4265,12
2007-08-09,16:15:00,3.4270,3.4280,3.4220,3.4240,28
2007-08-09,16:20:00,3.4270,3.4300,3.4250,3.4270,14
2007-08-09,16:25:00,3.4250,3.4250,3.4195,3.4225,58
2007-08-09,16:30:00,3.4250,3.4270,3.4250,3.4260,4
2007-08-09,16:35:00,3.4260,3.4285,3.4135,3.4155,64
2007-08-09,16:40:00,3.4140,3.4170,3.4125,3.4160,38
2007-08-09,16:45:00,3.4140,3.4170,3.4140,3.4170,8
2007-08-09,16:50:00,3.4155,3.4215,3.4150,3.4190,18
2007-08-09,17:00:00,3.4180,3.4180,3.4160,3.4160,5
2007-08-09,17:05:00,3.4150,3.4150,3.4090,3.4090,69
2007-08-09,17:10:00,3.4080,3.4100,3.4060,3.4100,21
2007-08-09,17:15:00,3.4105,3.4105,3.4060,3.4060,12
2007-08-09,17:20:00,3.4060,3.4080,3.4040,3.4050,38
2007-08-09,17:25:00,3.4060,3.4095,3.4045,3.4050,14
2007-08-09,17:30:00,3.4050,3.4080,3.4040,3.4080,9
2007-08-09,17:35:00,3.4090,3.4100,3.4070,3.4070,12
2007-08-09,17:40:00,3.4090,3.4115,3.4050,3.4050,73
2007-08-09,17:45:00,3.4070,3.4080,3.4025,3.4075,19
2007-08-09,17:50:00,3.4080,3.4090,3.3950,3.3970,162
2007-08-09,17:55:00,3.4000,3.4015,3.3950,3.4015,93
2007-08-09,18:00:00,3.3990,3.4035,3.3970,3.4035,35
2007-08-09,18:05:00,3.4035,3.4060,3.4025,3.4025,24
2007-08-09,18:10:00,3.4025,3.4025,3.4020,3.4020,5
2007-08-09,18:15:00,3.4020,3.4045,3.4010,3.4045,18
2007-08-09,18:20:00,3.4045,3.4060,3.4015,3.4060,31
2007-08-09,18:25:00,3.4050,3.4055,3.4010,3.4010,12
2007-08-09,18:30:00,3.4005,3.4005,3.3955,3.3955,65
2007-08-09,18:35:00,3.3955,3.3960,3.3905,3.3930,52
2007-08-09,18:40:00,3.3925,3.3925,3.3850,3.3910,128
2007-08-09,18:45:00,3.3925,3.3940,3.3905,3.3910,29
2007-08-09,18:50:00,3.3910,3.3950,3.3910,3.3920,40
2007-08-09,18:55:00,3.3920,3.3920,3.3870,3.3885,21
2007-08-09,19:00:00,3.3895,3.3915,3.3835,3.3835,30
2007-08-09,19:05:00,3.3855,3.3860,3.3780,3.3780,88
2007-08-09,19:10:00,3.3785,3.3840,3.3775,3.3825,130
2007-08-09,19:15:00,3.3835,3.3885,3.3835,3.3845,123
2007-08-09,19:20:00,3.3850,3.3865,3.3840,3.3865,16
2007-08-09,19:25:00,3.3870,3.3870,3.3830,3.3830,62
2007-08-09,19:30:00,3.3835,3.3875,3.3835,3.3875,29
2007-08-09,19:35:00,3.3860,3.3920,3.3860,3.3860,54
2007-08-09,19:40:00,3.3850,3.3850,3.3770,3.3795,42
2007-08-09,19:45:00,3.3795,3.3860,3.3755,3.3860,55
2007-08-09,19:50:00,3.3825,3.3825,3.3760,3.3770,45
2007-08-09,19:55:00,3.3770,3.3770,3.3700,3.3755,131
2007-08-09,20:00:00,3.3735,3.3750,3.3680,3.3710,44
2007-08-09,20:05:00,3.3725,3.3780,3.3680,3.3750,249
2007-08-09,20:10:00,3.3740,3.3740,3.3600,3.3635,379
2007-08-09,20:15:00,3.3660,3.3695,3.3640,3.3670,273
2007-08-09,20:20:00,3.3670,3.3690,3.3625,3.3665,275
2007-08-09,20:25:00,3.3660,3.3680,3.3615,3.3655,340
2007-08-09,20:30:00,3.3655,3.3675,3.3505,3.3530,603
2007-08-09,20:35:00,3.3535,3.3565,3.3470,3.3540,530
2007-08-09,20:40:00,3.3535,3.3535,3.3340,3.3455,668
2007-08-09,20:45:00,3.3435,3.3450,3.3370,3.3450,353
2007-08-09,20:50:00,3.3435,3.3455,3.3320,3.3345,354
2007-08-09,20:55:00,3.3345,3.3375,3.3250,3.3250,484
2007-08-09,21:00:00,3.3240,3.3425,3.3215,3.3390,259
2007-08-09,21:05:00,3.3390,3.3390,3.3350,3.3350,180
2007-08-09,21:10:00,3.3360,3.3450,3.3345,3.3440,253
2007-08-09,21:15:00,3.3455,3.3465,3.3350,3.3410,199
2007-08-09,21:20:00,3.3400,3.3480,3.3395,3.3470,106
2007-08-09,21:25:00,3.3465,3.3525,3.3460,3.3505,181
2007-08-09,21:30:00,3.3510,3.3580,3.3435,3.3460,136
2007-08-09,21:35:00,3.3460,3.3510,3.3430,3.3445,160
2007-08-09,21:40:00,3.3435,3.3525,3.3425,3.3495,126
2007-08-09,21:45:00,3.3500,3.3540,3.3495,3.3520,72
2007-08-09,21:50:00,3.3520,3.3540,3.3515,3.3535,110
2007-08-09,21:55:00,3.3540,3.3540,3.3435,3.3455,145
2007-08-09,22:00:00,3.3460,3.3475,3.3415,3.3460,164
2007-08-09,22:05:00,3.3475,3.3500,3.3455,3.3470,142
2007-08-09,22:10:00,3.3495,3.3520,3.3455,3.3500,125
2007-08-09,22:15:00,3.3500,3.3525,3.3480,3.3525,71
2007-08-09,22:20:00,3.3525,3.3550,3.3500,3.3545,94
2007-08-09,22:25:00,3.3535,3.3595,3.3535,3.3550,246
2007-08-09,22:30:00,3.3535,3.3580,3.3520,3.3570,105
2007-08-09,22:35:00,3.3585,3.3585,3.3510,3.3550,89
2007-08-09,22:40:00,3.3550,3.3660,3.3550,3.3645,207
2007-08-09,22:45:00,3.3645,3.3700,3.3610,3.3685,199
2007-08-09,22:50:00,3.3685,3.3705,3.3645,3.3660,223
2007-08-09,22:55:00,3.3650,3.3715,3.3640,3.3640,247
2007-08-09,23:00:00,3.3650,3.3725,3.3630,3.3705,158
2007-08-09,23:05:00,3.3700,3.3775,3.3695,3.3755,211
2007-08-09,23:10:00,3.3750,3.3805,3.3720,3.3780,199
2007-08-09,23:15:00,3.3780,3.3795,3.3720,3.3720,101
2007-08-09,23:20:00,3.3720,3.3760,3.3650,3.3650,147
2007-08-09,23:25:00,3.3655,3.3655,3.3615,3.3650,142
2007-08-09,23:30:00,3.3660,3.3690,3.3625,3.3685,167
2007-08-09,23:35:00,3.3685,3.3690,3.3650,3.3650,81
2007-08-09,23:40:00,3.3665,3.3680,3.3615,3.3625,223
2007-08-09,23:45:00,3.3615,3.3635,3.3590,3.3625,160
2007-08-09,23:50:00,3.3620,3.3680,3.3615,3.3630,63
2007-08-09,23:55:00,3.3650,3.3720,3.3650,3.3685,101
2007-08-10,00:00:00,3.3685,3.3695,3.3685,3.3695,10
2007-08-10,00:05:00,3.3695,3.3715,3.3670,3.3715,53
2007-08-10,00:10:00,3.3720,3.3750,3.3720,3.3750,91
2007-08-10,00:15:00,3.3750,3.3765,3.3745,3.3745,86
2007-08-10,00:20:00,3.3745,3.3750,3.3710,3.3710,24
2007-08-10,00:25:00,3.3730,3.3750,3.3725,3.3725,27
2007-08-10,00:30:00,3.3720,3.3730,3.3690,3.3700,65
2007-08-10,00:35:00,3.3710,3.3710,3.3675,3.3675,32
2007-08-10,00:40:00,3.3670,3.3670,3.3610,3.3655,84
2007-08-10,00:45:00,3.3655,3.3655,3.3580,3.3635,174
2007-08-10,00:50:00,3.3635,3.3635,3.3605,3.3605,44
2007-08-10,00:55:00,3.3630,3.3670,3.3605,3.3610,151
2007-08-10,01:00:00,3.3605,3.3685,3.3600,3.3650,51
2007-08-10,01:05:00,3.3665,3.3665,3.3640,3.3640,39
2007-08-10,01:10:00,3.3640,3.3640,3.3625,3.3630,11
2007-08-10,01:15:00,3.3610,3.3615,3.3595,3.3600,33
2007-08-10,01:20:00,3.3590,3.3615,3.3575,3.3610,34
2007-08-10,01:25:00,3.3610,3.3620,3.3575,3.3610,22
2007-08-10,01:30:00,3.3595,3.3635,3.3595,3.3635,6
2007-08-10,01:35:00,3.3615,3.3615,3.3595,3.3595,13
2007-08-10,01:40:00,3.3615,3.3615,3.3605,3.3615,3
2007-08-10,01:45:00,3.3610,3.3640,3.3610,3.3625,33
2007-08-10,01:50:00,3.3625,3.3625,3.3590,3.3605,14
2007-08-10,01:55:00,3.3590,3.3590,3.3570,3.3585,14
2007-08-10,02:00:00,3.3575,3.3640,3.3575,3.3625,13
2007-08-10,02:10:00,3.3575,3.3575,3.3570,3.3570,6
2007-08-10,02:15:00,3.3595,3.3595,3.3590,3.3590,6
2007-08-10,02:20:00,3.3585,3.3585,3.3585,3.3585,1
2007-08-10,02:25:00,3.3590,3.3590,3.3580,3.3580,4
2007-08-10,02:30:00,3.3570,3.3570,3.3570,3.3570,2
2007-08-10,02:35:00,3.3570,3.3570,3.3550,3.3550,15
2007-08-10,02:40:00,3.3550,3.3580,3.3540,3.3550,9
2007-08-10,02:45:00,3.3585,3.3585,3.3585,3.3585,1
2007-08-10,02:55:00,3.3555,3.3555,3.3450,3.3460,37
2007-08-10,03:00:00,3.3460,3.3460,3.3455,3.3455,2
2007-08-10,03:05:00,3.3450,3.3495,3.3450,3.3495,11
2007-08-10,03:10:00,3.3495,3.3545,3.3495,3.3545,4
2007-08-10,03:20:00,3.3510,3.3550,3.3510,3.3550,2
2007-08-10,03:25:00,3.3550,3.3570,3.3460,3.3460,11
2007-08-10,03:30:00,3.3555,3.3555,3.3470,3.3555,4
2007-08-10,03:35:00,3.3485,3.3485,3.3485,3.3485,2
2007-08-10,03:40:00,3.3450,3.3450,3.3450,3.3450,3
2007-08-10,03:45:00,3.3450,3.3450,3.3440,3.3440,6
2007-08-10,03:50:00,3.3475,3.3485,3.3475,3.3485,4
2007-08-10,04:00:00,3.3450,3.3480,3.3450,3.3480,2
2007-08-10,04:10:00,3.3460,3.3460,3.3460,3.3460,1
2007-08-10,04:20:00,3.3450,3.3450,3.3425,3.3450,5
2007-08-10,04:30:00,3.3425,3.3425,3.3425,3.3425,15
2007-08-10,04:35:00,3.3460,3.3480,3.3425,3.3480,11
2007-08-10,04:45:00,3.3450,3.3450,3.3450,3.3450,1
2007-08-10,04:55:00,3.3490,3.3490,3.3490,3.3490,1
2007-08-10,05:10:00,3.3430,3.3430,3.3420,3.3420,10
2007-08-10,06:05:00,3.3360,3.3360,3.3350,3.3350,6
2007-08-10,06:25:00,3.3400,3.3400,3.3400,3.3400,1
2007-08-10,07:10:00,3.3400,3.3400,3.3400,3.3400,1
2007-08-10,07:15:00,3.3400,3.3400,3.3400,3.3400,1
2007-08-10,07:55:00,3.3380,3.3380,3.3370,3.3370,2
2007-08-10,08:00:00,3.3450,3.3515,3.3450,3.3515,9
2007-08-10,08:05:00,3.3500,3.3500,3.3400,3.3400,3
2007-08-10,08:25:00,3.3400,3.3400,3.3400,3.3400,1
2007-08-10,08:45:00,3.3400,3.3400,3.3400,3.3400,5
2007-08-10,08:50:00,3.3450,3.3525,3.3450,3.3525,11
2007-08-10,08:55:00,3.3500,3.3535,3.3500,3.3535,14
2007-08-10,09:00:00,3.3545,3.3550,3.3545,3.3550,13
2007-08-10,09:05:00,3.3560,3.3570,3.3500,3.3500,3
2007-08-10,09:10:00,3.3580,3.3580,3.3580,3.3580,5
2007-08-10,09:30:00,3.3570,3.3600,3.3570,3.3600,11
2007-08-10,09:35:00,3.3600,3.3630,3.3600,3.3630,2
2007-08-10,09:40:00,3.3600,3.3600,3.3600,3.3600,5
2007-08-10,09:45:00,3.3550,3.3550,3.3525,3.3525,2
2007-08-10,09:55:00,3.3550,3.3550,3.3500,3.3500,4
2007-08-10,10:00:00,3.3515,3.3515,3.3515,3.3515,1
2007-08-10,10:05:00,3.3595,3.3595,3.3595,3.3595,1
2007-08-10,10:10:00,3.3595,3.3595,3.3595,3.3595,1
2007-08-10,10:25:00,3.3635,3.3635,3.3635,3.3635,1
2007-08-10,10:30:00,3.3580,3.3580,3.3555,3.3555,3
2007-08-10,10:35:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-10,10:45:00,3.3575,3.3575,3.3575,3.3575,1
2007-08-10,10:55:00,3.3600,3.3600,3.3600,3.3600,1
2007-08-10,11:15:00,3.3600,3.3640,3.3600,3.3640,6
2007-08-10,11:25:00,3.3635,3.3640,3.3635,3.3640,4
2007-08-10,11:45:00,3.3630,3.3630,3.3600,3.3600,10
2007-08-10,11:55:00,3.3620,3.3620,3.3620,3.3620,1
2007-08-10,12:00:00,3.3620,3.3620,3.3620,3.3620,1
2007-08-10,12:05:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-10,12:10:00,3.3625,3.3625,3.3600,3.3600,2
2007-08-10,12:20:00,3.3600,3.3600,3.3600,3.3600,2
2007-08-10,12:25:00,3.3555,3.3555,3.3555,3.3555,1
2007-08-10,12:30:00,3.3555,3.3555,3.3495,3.3500,30
2007-08-10,12:35:00,3.3500,3.3530,3.3500,3.3525,9
2007-08-10,12:40:00,3.3525,3.3525,3.3380,3.3420,48
2007-08-10,12:45:00,3.3430,3.3460,3.3410,3.3435,23
2007-08-10,12:50:00,3.3435,3.3440,3.3435,3.3440,7
2007-08-10,12:55:00,3.3440,3.3440,3.3440,3.3440,1
2007-08-10,13:00:00,3.3455,3.3455,3.3455,3.3455,1
2007-08-10,13:05:00,3.3465,3.3465,3.3465,3.3465,1
2007-08-10,13:10:00,3.3470,3.3500,3.3470,3.3500,10
2007-08-10,13:15:00,3.3480,3.3480,3.3470,3.3470,2
2007-08-10,13:20:00,3.3470,3.3470,3.3470,3.3470,5
2007-08-10,13:25:00,3.3460,3.3470,3.3450,3.3450,6
2007-08-10,13:30:00,3.3450,3.3450,3.3450,3.3450,2
2007-08-10,13:35:00,3.3470,3.3470,3.3440,3.3440,15
2007-08-10,13:40:00,3.3420,3.3420,3.3400,3.3400,20
2007-08-10,13:45:00,3.3390,3.3400,3.3370,3.3370,9
2007-08-10,13:50:00,3.3380,3.3380,3.3370,3.3370,6
2007-08-10,13:55:00,3.3390,3.3400,3.3390,3.3400,6
2007-08-10,14:00:00,3.3400,3.3405,3.3400,3.3405,5
2007-08-10,14:05:00,3.3360,3.3360,3.3350,3.3350,5
2007-08-10,14:10:00,3.3350,3.3350,3.3320,3.3320,17
2007-08-10,14:15:00,3.3335,3.3335,3.3285,3.3300,24
2007-08-10,14:20:00,3.3300,3.3300,3.3300,3.3300,1
2007-08-10,14:25:00,3.3300,3.3300,3.3300,3.3300,11
2007-08-10,14:35:00,3.3335,3.3335,3.3335,3.3335,5
2007-08-10,14:40:00,3.3280,3.3280,3.3280,3.3280,3
2007-08-10,14:45:00,3.3280,3.3305,3.3280,3.3305,2
2007-08-10,14:50:00,3.3325,3.3335,3.3325,3.3330,7
2007-08-10,14:55:00,3.3335,3.3365,3.3330,3.3365,14
2007-08-10,15:00:00,3.3365,3.3365,3.3350,3.3350,11
2007-08-10,15:05:00,3.3380,3.3405,3.3380,3.3405,27
2007-08-10,15:15:00,3.3450,3.3455,3.3450,3.3455,2
2007-08-10,15:25:00,3.3445,3.3460,3.3445,3.3460,3
2007-08-10,15:30:00,3.3450,3.3450,3.3450,3.3450,1
2007-08-10,15:35:00,3.3420,3.3420,3.3405,3.3405,2
2007-08-10,15:45:00,3.3430,3.3430,3.3430,3.3430,2
2007-08-10,15:55:00,3.3430,3.3440,3.3430,3.3440,3
2007-08-10,16:00:00,3.3440,3.3515,3.3415,3.3500,34
2007-08-10,16:05:00,3.3520,3.3555,3.3505,3.3555,12
2007-08-10,16:10:00,3.3565,3.3570,3.3560,3.3570,7
2007-08-10,16:15:00,3.3570,3.3600,3.3560,3.3600,5
2007-08-10,16:20:00,3.3600,3.3635,3.3580,3.3600,36
2007-08-10,16:25:00,3.3600,3.3610,3.3510,3.3525,86
2007-08-10,16:30:00,3.3520,3.3520,3.3500,3.3500,39
2007-08-10,16:35:00,3.3495,3.3495,3.3450,3.3450,30
2007-08-10,16:40:00,3.3490,3.3505,3.3490,3.3505,2
2007-08-10,16:45:00,3.3505,3.3505,3.3470,3.3470,32
2007-08-10,16:50:00,3.3460,3.3470,3.3415,3.3415,52
2007-08-10,16:55:00,3.3400,3.3400,3.3380,3.3400,38
2007-08-10,17:00:00,3.3400,3.3450,3.3400,3.3445,23
2007-08-10,17:05:00,3.3435,3.3435,3.3430,3.3430,2
2007-08-10,17:10:00,3.3435,3.3440,3.3435,3.3440,2
2007-08-10,17:15:00,3.3445,3.3465,3.3445,3.3465,4
2007-08-10,17:20:00,3.3480,3.3490,3.3480,3.3485,16
2007-08-10,17:25:00,3.3510,3.3520,3.3510,3.3510,8
2007-08-10,17:30:00,3.3475,3.3485,3.3475,3.3485,4
2007-08-10,17:35:00,3.3485,3.3510,3.3480,3.3480,14
2007-08-10,17:40:00,3.3490,3.3505,3.3490,3.3490,8
2007-08-10,17:45:00,3.3465,3.3465,3.3435,3.3435,7
2007-08-10,17:50:00,3.3435,3.3435,3.3375,3.3375,19
2007-08-10,17:55:00,3.3375,3.3375,3.3350,3.3350,13
2007-08-10,18:00:00,3.3335,3.3335,3.3305,3.3325,25
2007-08-10,18:05:00,3.3325,3.3360,3.3325,3.3335,39
2007-08-10,18:10:00,3.3345,3.3360,3.3335,3.3340,31
2007-08-10,18:15:00,3.3335,3.3350,3.3315,3.3325,27
2007-08-10,18:20:00,3.3335,3.3335,3.3245,3.3250,49
2007-08-10,18:25:00,3.3250,3.3280,3.3240,3.3240,85
2007-08-10,18:30:00,3.3240,3.3310,3.3240,3.3310,105
2007-08-10,18:35:00,3.3310,3.3315,3.3290,3.3315,38
2007-08-10,18:40:00,3.3320,3.3355,3.3320,3.3355,8
2007-08-10,18:45:00,3.3370,3.3370,3.3335,3.3335,6
2007-08-10,18:50:00,3.3300,3.3315,3.3280,3.3315,13
2007-08-10,18:55:00,3.3310,3.3310,3.3290,3.3295,7
2007-08-10,19:00:00,3.3270,3.3270,3.3225,3.3225,2
2007-08-10,19:05:00,3.3260,3.3260,3.3110,3.3135,72
2007-08-10,19:10:00,3.3125,3.3160,3.3045,3.3060,134
2007-08-10,19:15:00,3.3060,3.3135,3.3050,3.3095,97
2007-08-10,19:20:00,3.3080,3.3100,3.3070,3.3100,66
2007-08-10,19:25:00,3.3100,3.3115,3.3085,3.3110,81
2007-08-10,19:30:00,3.3110,3.3135,3.3110,3.3120,23
2007-08-10,19:35:00,3.3100,3.3100,3.3015,3.3060,46
2007-08-10,19:40:00,3.3070,3.3075,3.2980,3.2980,114
2007-08-10,19:45:00,3.2990,3.2990,3.2910,3.2950,94
2007-08-10,19:50:00,3.2950,3.3015,3.2930,3.3000,66
2007-08-10,19:55:00,3.3000,3.3000,3.2950,3.2965,46
2007-08-10,20:00:00,3.2985,3.3020,3.2985,3.3000,52
2007-08-10,20:05:00,3.3000,3.3020,3.2945,3.2960,98
2007-08-10,20:10:00,3.2950,3.2975,3.2880,3.2940,413
2007-08-10,20:15:00,3.2930,3.2930,3.2875,3.2925,187
2007-08-10,20:20:00,3.2925,3.2995,3.2900,3.2980,249
2007-08-10,20:25:00,3.2970,3.3010,3.2940,3.2965,184
2007-08-10,20:30:00,3.2975,3.3100,3.2965,3.3100,157
2007-08-10,20:35:00,3.3115,3.3145,3.3045,3.3065,283
2007-08-10,20:40:00,3.3065,3.3125,3.3055,3.3110,245
2007-08-10,20:45:00,3.3120,3.3125,3.3075,3.3100,257
2007-08-10,20:50:00,3.3105,3.3145,3.3060,3.3135,126
2007-08-10,20:55:00,3.3120,3.3210,3.3120,3.3210,228
2007-08-10,21:00:00,3.3215,3.3255,3.3200,3.3255,152
2007-08-10,21:05:00,3.3260,3.3345,3.3245,3.3320,167
2007-08-10,21:10:00,3.3300,3.3350,3.3250,3.3270,136
2007-08-10,21:15:00,3.3265,3.3305,3.3260,3.3260,150
2007-08-10,21:20:00,3.3270,3.3300,3.3240,3.3255,120
2007-08-10,21:25:00,3.3245,3.3270,3.3200,3.3200,83
2007-08-10,21:30:00,3.3190,3.3195,3.3165,3.3180,81
2007-08-10,21:35:00,3.3175,3.3280,3.3175,3.3175,127
2007-08-10,21:40:00,3.3170,3.3185,3.3130,3.3170,134
2007-08-10,21:45:00,3.3160,3.3255,3.3160,3.3245,81
2007-08-10,21:50:00,3.3250,3.3270,3.3235,3.3265,71
2007-08-10,21:55:00,3.3265,3.3315,3.3265,3.3290,257
2007-08-10,22:00:00,3.3290,3.3330,3.3290,3.3325,65
2007-08-10,22:05:00,3.3330,3.3330,3.3290,3.3305,37
2007-08-10,22:10:00,3.3305,3.3400,3.3295,3.3355,95
2007-08-10,22:15:00,3.3365,3.3375,3.3330,3.3340,86
2007-08-10,22:20:00,3.3345,3.3435,3.3330,3.3415,110
2007-08-10,22:25:00,3.3400,3.3435,3.3300,3.3365,135
2007-08-10,22:30:00,3.3370,3.3370,3.3300,3.3310,120
2007-08-10,22:35:00,3.3300,3.3315,3.3250,3.3295,130
2007-08-10,22:40:00,3.3275,3.3300,3.3260,3.3285,118
2007-08-10,22:45:00,3.3295,3.3420,3.3295,3.3420,129
2007-08-10,22:50:00,3.3425,3.3465,3.3425,3.3465,79
2007-08-10,22:55:00,3.3465,3.3590,3.3465,3.3540,213
2007-08-10,23:00:00,3.3545,3.3600,3.3530,3.3600,196
2007-08-10,23:05:00,3.3590,3.3670,3.3585,3.3635,297
2007-08-10,23:10:00,3.3640,3.3660,3.3585,3.3585,84
2007-08-10,23:15:00,3.3615,3.3700,3.3615,3.3675,308
2007-08-10,23:20:00,3.3685,3.3785,3.3685,3.3745,144
2007-08-10,23:25:00,3.3740,3.3760,3.3670,3.3700,46
2007-08-10,23:30:00,3.3700,3.3730,3.3670,3.3670,24
2007-08-10,23:35:00,3.3695,3.3790,3.3670,3.3680,125
2007-08-10,23:40:00,3.3685,3.3700,3.3670,3.3675,48
2007-08-10,23:45:00,3.3670,3.3745,3.3670,3.3725,63
2007-08-10,23:50:00,3.3720,3.3745,3.3680,3.3740,58
2007-08-10,23:55:00,3.3750,3.3780,3.3705,3.3775,51
2007-08-11,00:00:00,3.3780,3.3825,3.3740,3.3745,72
2007-08-11,00:05:00,3.3740,3.3780,3.3730,3.3765,52
2007-08-11,00:10:00,3.3770,3.3775,3.3755,3.3755,10
2007-08-11,00:15:00,3.3750,3.3750,3.3710,3.3735,32
2007-08-11,00:20:00,3.3750,3.3805,3.3750,3.3785,47
2007-08-11,00:25:00,3.3750,3.3750,3.3730,3.3735,20
2007-08-11,00:30:00,3.3730,3.3780,3.3725,3.3750,34
2007-08-11,00:35:00,3.3750,3.3805,3.3745,3.3745,35
2007-08-11,00:40:00,3.3740,3.3750,3.3705,3.3710,29
2007-08-11,00:45:00,3.3710,3.3730,3.3700,3.3705,11
2007-08-11,00:50:00,3.3705,3.3720,3.3670,3.3710,62
2007-08-11,00:55:00,3.3705,3.3710,3.3465,3.3550,331
2007-08-11,01:00:00,3.3560,3.3645,3.3550,3.3645,117
2007-08-11,01:05:00,3.3635,3.3665,3.3605,3.3660,56
2007-08-11,01:10:00,3.3650,3.3710,3.3630,3.3695,13
2007-08-11,01:15:00,3.3715,3.3720,3.3700,3.3700,14
2007-08-11,01:20:00,3.3670,3.3670,3.3645,3.3645,7
2007-08-11,01:25:00,3.3680,3.3700,3.3645,3.3700,15
2007-08-11,01:30:00,3.3695,3.3700,3.3660,3.3685,9
2007-08-11,01:35:00,3.3695,3.3700,3.3695,3.3700,4
2007-08-11,01:40:00,3.3705,3.3720,3.3595,3.3720,4
2007-08-11,01:45:00,3.3735,3.3750,3.3735,3.3750,3
2007-08-11,01:50:00,3.3760,3.3760,3.3710,3.3715,11
2007-08-11,01:55:00,3.3725,3.3745,3.3725,3.3745,7
2007-08-11,02:05:00,3.3735,3.3760,3.3730,3.3760,6
2007-08-11,02:15:00,3.3775,3.3810,3.3740,3.3810,13
2007-08-11,02:20:00,3.3725,3.3810,3.3725,3.3810,7
2007-08-11,02:25:00,3.3795,3.3800,3.3770,3.3770,6
2007-08-11,02:30:00,3.3770,3.3800,3.3750,3.3750,7
2007-08-11,02:35:00,3.3710,3.3710,3.3690,3.3690,3
2007-08-11,02:45:00,3.3750,3.3780,3.3750,3.3780,3
2007-08-11,02:50:00,3.3780,3.3780,3.3780,3.3780,3
2007-08-11,02:55:00,3.3755,3.3755,3.3680,3.3680,6
2007-08-11,03:00:00,3.3680,3.3685,3.3650,3.3650,4
2007-08-11,03:05:00,3.3635,3.3635,3.3605,3.3605,17
2007-08-11,03:10:00,3.3605,3.3610,3.3605,3.3610,5
2007-08-11,03:15:00,3.3605,3.3650,3.3605,3.3610,6
2007-08-11,03:20:00,3.3610,3.3620,3.3610,3.3620,6
2007-08-11,03:25:00,3.3620,3.3645,3.3620,3.3645,7
2007-08-11,03:30:00,3.3630,3.3630,3.3615,3.3615,5
2007-08-11,03:35:00,3.3620,3.3625,3.3620,3.3620,5
2007-08-11,03:40:00,3.3620,3.3620,3.3610,3.3610,5
2007-08-11,03:45:00,3.3610,3.3615,3.3610,3.3610,5
2007-08-11,03:50:00,3.3610,3.3615,3.3610,3.3615,5
2007-08-11,03:55:00,3.3610,3.3640,3.3610,3.3615,7
2007-08-11,04:00:00,3.3615,3.3615,3.3610,3.3615,5
2007-08-11,04:05:00,3.3610,3.3610,3.3610,3.3610,1
2007-08-11,04:40:00,3.3630,3.3630,3.3630,3.3630,1
2007-08-11,04:55:00,3.3640,3.3640,3.3640,3.3640,1
2007-08-11,05:10:00,3.3685,3.3685,3.3685,3.3685,1
2007-08-13,06:00:00,3.3695,3.3695,3.3695,3.3695,4
2007-08-13,06:35:00,3.3660,3.3660,3.3660,3.3660,1
2007-08-13,07:05:00,3.3695,3.3695,3.3695,3.3695,1
2007-08-13,07:10:00,3.3695,3.3695,3.3695,3.3695,3
2007-08-13,07:50:00,3.3695,3.3695,3.3695,3.3695,1
2007-08-13,07:55:00,3.3660,3.3660,3.3660,3.3660,1
2007-08-13,08:05:00,3.3720,3.3720,3.3720,3.3720,1
2007-08-13,08:20:00,3.3765,3.3780,3.3765,3.3780,5
2007-08-13,08:40:00,3.3780,3.3780,3.3780,3.3780,15
2007-08-13,08:50:00,3.3760,3.3800,3.3760,3.3800,6
2007-08-13,09:00:00,3.3845,3.3850,3.3845,3.3850,10
2007-08-13,09:05:00,3.3850,3.3850,3.3850,3.3850,1
2007-08-13,09:10:00,3.3865,3.3865,3.3865,3.3865,6
2007-08-13,09:15:00,3.3850,3.3900,3.3810,3.3900,29
2007-08-13,09:20:00,3.3920,3.3995,3.3905,3.3905,27
2007-08-13,09:25:00,3.3915,3.3980,3.3910,3.3980,14
2007-08-13,09:30:00,3.3960,3.3970,3.3950,3.3950,9
2007-08-13,09:35:00,3.3970,3.3970,3.3970,3.3970,1
2007-08-13,09:40:00,3.3950,3.3950,3.3950,3.3950,1
2007-08-13,09:45:00,3.3920,3.3920,3.3920,3.3920,1
2007-08-13,10:25:00,3.3950,3.3950,3.3920,3.3920,7
2007-08-13,10:30:00,3.3970,3.3970,3.3970,3.3970,1
2007-08-13,10:40:00,3.3960,3.3960,3.3960,3.3960,1
2007-08-13,10:50:00,3.3960,3.3995,3.3960,3.3995,13
2007-08-13,11:05:00,3.3960,3.3960,3.3950,3.3950,3
2007-08-13,11:10:00,3.3940,3.3940,3.3940,3.3940,3
2007-08-13,11:25:00,3.3940,3.3940,3.3940,3.3940,1
2007-08-13,11:40:00,3.3935,3.3935,3.3935,3.3935,1
2007-08-13,11:45:00,3.3950,3.3950,3.3950,3.3950,1
2007-08-13,11:50:00,3.3930,3.3930,3.3930,3.3930,6
2007-08-13,11:55:00,3.3930,3.3930,3.3930,3.3930,1
2007-08-13,12:00:00,3.3920,3.3920,3.3910,3.3910,10
2007-08-13,12:30:00,3.3895,3.3905,3.3895,3.3905,3
2007-08-13,12:35:00,3.3900,3.3900,3.3900,3.3900,2
2007-08-13,12:40:00,3.3895,3.3895,3.3875,3.3875,11
2007-08-13,12:45:00,3.3875,3.3895,3.3875,3.3885,10
2007-08-13,12:50:00,3.3875,3.3875,3.3855,3.3855,8
2007-08-13,12:55:00,3.3855,3.3855,3.3850,3.3855,7
2007-08-13,13:00:00,3.3880,3.3880,3.3860,3.3860,4
2007-08-13,13:05:00,3.3850,3.3870,3.3850,3.3870,5
2007-08-13,13:10:00,3.3850,3.3850,3.3830,3.3830,2
2007-08-13,13:15:00,3.3820,3.3820,3.3780,3.3780,26
2007-08-13,13:20:00,3.3795,3.3830,3.3795,3.3830,9
2007-08-13,13:30:00,3.3830,3.3840,3.3830,3.3840,3
2007-08-13,13:35:00,3.3850,3.3850,3.3850,3.3850,2
2007-08-13,13:40:00,3.3900,3.3905,3.3900,3.3900,14
2007-08-13,13:45:00,3.3915,3.3925,3.3915,3.3925,15
2007-08-13,13:50:00,3.3935,3.3935,3.3925,3.3925,3
2007-08-13,13:55:00,3.3940,3.3940,3.3935,3.3935,2
2007-08-13,14:00:00,3.3930,3.3930,3.3930,3.3930,1
2007-08-13,14:05:00,3.3930,3.3950,3.3915,3.3915,4
2007-08-13,14:10:00,3.3955,3.3955,3.3950,3.3950,2
2007-08-13,14:15:00,3.3955,3.3965,3.3955,3.3960,13
2007-08-13,14:20:00,3.3955,3.3960,3.3955,3.3960,9
2007-08-13,14:25:00,3.3945,3.3990,3.3945,3.3990,10
2007-08-13,14:30:00,3.3985,3.3990,3.3960,3.3960,35
2007-08-13,14:35:00,3.3965,3.3980,3.3895,3.3980,36
2007-08-13,14:40:00,3.3965,3.3980,3.3965,3.3970,19
2007-08-13,14:45:00,3.3975,3.3980,3.3950,3.3980,11
2007-08-13,14:50:00,3.3970,3.3980,3.3970,3.3980,5
2007-08-13,14:55:00,3.3950,3.3960,3.3950,3.3960,19
2007-08-13,15:00:00,3.3960,3.3965,3.3895,3.3900,27
2007-08-13,15:05:00,3.3880,3.3880,3.3840,3.3840,7
2007-08-13,15:10:00,3.3855,3.3855,3.3855,3.3855,1
2007-08-13,15:15:00,3.3875,3.3895,3.3875,3.3880,13
2007-08-13,15:20:00,3.3880,3.3895,3.3860,3.3860,25
2007-08-13,15:25:00,3.3865,3.3865,3.3865,3.3865,5
2007-08-13,15:30:00,3.3880,3.3890,3.3880,3.3885,9
2007-08-13,15:35:00,3.3880,3.3890,3.3865,3.3865,7
2007-08-13,15:40:00,3.3865,3.3870,3.3865,3.3865,8
2007-08-13,15:45:00,3.3870,3.3870,3.3830,3.3830,38
2007-08-13,15:50:00,3.3830,3.3830,3.3830,3.3830,1
2007-08-13,15:55:00,3.3840,3.3850,3.3840,3.3850,5
2007-08-13,16:00:00,3.3840,3.3905,3.3825,3.3905,38
2007-08-13,16:05:00,3.3905,3.3920,3.3905,3.3920,2
2007-08-13,16:10:00,3.3930,3.3970,3.3930,3.3970,11
2007-08-13,16:15:00,3.3975,3.3980,3.3955,3.3980,11
2007-08-13,16:20:00,3.3980,3.3980,3.3965,3.3970,8
2007-08-13,16:25:00,3.3975,3.4030,3.3950,3.3970,39
2007-08-13,16:30:00,3.3950,3.3950,3.3930,3.3930,5
2007-08-13,16:35:00,3.3920,3.3920,3.3920,3.3920,2
2007-08-13,16:40:00,3.3955,3.4000,3.3955,3.3985,25
2007-08-13,16:45:00,3.3965,3.3965,3.3950,3.3950,11
2007-08-13,16:55:00,3.3975,3.3975,3.3975,3.3975,2
2007-08-13,17:00:00,3.4000,3.4010,3.4000,3.4010,11
2007-08-13,17:05:00,3.3995,3.4000,3.3960,3.3985,20
2007-08-13,17:10:00,3.3995,3.4000,3.3960,3.3960,9
2007-08-13,17:15:00,3.3995,3.4010,3.3995,3.4010,2
2007-08-13,17:20:00,3.4010,3.4025,3.4010,3.4025,15
2007-08-13,17:25:00,3.4030,3.4085,3.4020,3.4065,59
2007-08-13,17:30:00,3.4065,3.4085,3.4060,3.4065,18
2007-08-13,17:35:00,3.4065,3.4065,3.4065,3.4065,3
2007-08-13,17:40:00,3.4065,3.4065,3.4045,3.4060,7
2007-08-13,17:45:00,3.4055,3.4060,3.4050,3.4050,11
2007-08-13,17:50:00,3.4060,3.4120,3.4060,3.4120,32
2007-08-13,17:55:00,3.4115,3.4120,3.4080,3.4120,30
2007-08-13,18:00:00,3.4095,3.4095,3.4055,3.4055,6
2007-08-13,18:05:00,3.4080,3.4080,3.4080,3.4080,2
2007-08-13,18:10:00,3.4055,3.4060,3.4055,3.4060,4
2007-08-13,18:15:00,3.4035,3.4035,3.4035,3.4035,1
2007-08-13,18:20:00,3.4035,3.4035,3.4015,3.4015,6
2007-08-13,18:25:00,3.4045,3.4045,3.4045,3.4045,1
2007-08-13,18:30:00,3.4060,3.4060,3.4060,3.4060,1
2007-08-13,18:35:00,3.4060,3.4060,3.4060,3.4060,1
2007-08-13,18:40:00,3.4085,3.4105,3.4085,3.4085,8
2007-08-13,18:45:00,3.4080,3.4105,3.4080,3.4080,7
2007-08-13,18:50:00,3.4100,3.4145,3.4100,3.4145,6
2007-08-13,18:55:00,3.4135,3.4150,3.4120,3.4150,13
2007-08-13,19:00:00,3.4130,3.4145,3.4110,3.4145,63
2007-08-13,19:05:00,3.4150,3.4150,3.4130,3.4140,16
2007-08-13,19:10:00,3.4145,3.4145,3.4125,3.4135,3
2007-08-13,19:15:00,3.4140,3.4140,3.4125,3.4130,7
2007-08-13,19:20:00,3.4135,3.4170,3.4135,3.4165,20
2007-08-13,19:25:00,3.4165,3.4165,3.4125,3.4125,23
2007-08-13,19:30:00,3.4140,3.4140,3.4070,3.4100,10
2007-08-13,19:35:00,3.4110,3.4110,3.4080,3.4080,12
2007-08-13,19:40:00,3.4065,3.4065,3.4040,3.4055,10
2007-08-13,19:45:00,3.4085,3.4085,3.4085,3.4085,6
2007-08-13,19:50:00,3.4100,3.4120,3.4100,3.4105,4
2007-08-13,19:55:00,3.4065,3.4065,3.4065,3.4065,1
2007-08-13,20:00:00,3.4060,3.4075,3.4030,3.4030,20
2007-08-13,20:05:00,3.4035,3.4035,3.3890,3.3890,266
2007-08-13,20:10:00,3.3890,3.4020,3.3890,3.4010,378
2007-08-13,20:15:00,3.4000,3.4040,3.3965,3.4040,144
2007-08-13,20:20:00,3.4040,3.4045,3.4015,3.4020,82
2007-08-13,20:25:00,3.4035,3.4050,3.4010,3.4030,44
2007-08-13,20:30:00,3.4030,3.4155,3.4025,3.4150,98
2007-08-13,20:35:00,3.4125,3.4140,3.4080,3.4100,72
2007-08-13,20:40:00,3.4105,3.4185,3.4100,3.4135,112
2007-08-13,20:45:00,3.4115,3.4145,3.4080,3.4145,53
2007-08-13,20:50:00,3.4150,3.4150,3.4090,3.4095,32
2007-08-13,20:55:00,3.4075,3.4080,3.4000,3.4050,56
2007-08-13,21:00:00,3.4060,3.4060,3.4025,3.4025,41
2007-08-13,21:05:00,3.4040,3.4095,3.4020,3.4095,158
2007-08-13,21:10:00,3.4100,3.4135,3.4080,3.4130,103
2007-08-13,21:15:00,3.4120,3.4150,3.4100,3.4105,154
2007-08-13,21:20:00,3.4115,3.4150,3.4110,3.4150,78
2007-08-13,21:25:00,3.4130,3.4200,3.4130,3.4200,62
2007-08-13,21:30:00,3.4210,3.4215,3.4135,3.4140,155
2007-08-13,21:35:00,3.4155,3.4190,3.4140,3.4140,33
2007-08-13,21:40:00,3.4150,3.4150,3.4100,3.4100,41
2007-08-13,21:45:00,3.4110,3.4135,3.4100,3.4100,79
2007-08-13,21:50:00,3.4100,3.4120,3.4060,3.4090,109
2007-08-13,21:55:00,3.4100,3.4110,3.4070,3.4090,47
2007-08-13,22:00:00,3.4080,3.4125,3.4075,3.4100,27
2007-08-13,22:05:00,3.4100,3.4100,3.4070,3.4100,21
2007-08-13,22:10:00,3.4085,3.4100,3.4055,3.4100,32
2007-08-13,22:15:00,3.4085,3.4145,3.4075,3.4135,82
2007-08-13,22:20:00,3.4135,3.4195,3.4125,3.4165,180
2007-08-13,22:25:00,3.4170,3.4200,3.4150,3.4180,235
2007-08-13,22:30:00,3.4180,3.4275,3.4160,3.4220,252
2007-08-13,22:35:00,3.4215,3.4270,3.4210,3.4265,104
2007-08-13,22:40:00,3.4255,3.4290,3.4235,3.4240,92
2007-08-13,22:45:00,3.4260,3.4330,3.4220,3.4290,175
2007-08-13,22:50:00,3.4285,3.4285,3.4215,3.4225,121
2007-08-13,22:55:00,3.4240,3.4250,3.4200,3.4220,92
2007-08-13,23:00:00,3.4215,3.4230,3.4100,3.4160,199
2007-08-13,23:05:00,3.4150,3.4180,3.4105,3.4140,145
2007-08-13,23:10:00,3.4170,3.4205,3.4150,3.4170,95
2007-08-13,23:15:00,3.4190,3.4280,3.4190,3.4270,86
2007-08-13,23:20:00,3.4260,3.4320,3.4235,3.4290,179
2007-08-13,23:25:00,3.4275,3.4315,3.4240,3.4275,54
2007-08-13,23:30:00,3.4285,3.4310,3.4285,3.4305,90
2007-08-13,23:35:00,3.4305,3.4325,3.4255,3.4325,109
2007-08-13,23:40:00,3.4305,3.4380,3.4275,3.4350,111
2007-08-13,23:45:00,3.4350,3.4370,3.4290,3.4290,190
2007-08-13,23:50:00,3.4300,3.4335,3.4265,3.4275,155
2007-08-13,23:55:00,3.4275,3.4305,3.4265,3.4305,153
2007-08-14,00:00:00,3.4290,3.4325,3.4290,3.4310,89
2007-08-14,00:05:00,3.4315,3.4340,3.4290,3.4320,73
2007-08-14,00:10:00,3.4330,3.4385,3.4330,3.4365,64
2007-08-14,00:15:00,3.4380,3.4380,3.4310,3.4310,76
2007-08-14,00:20:00,3.4315,3.4335,3.4300,3.4320,107
2007-08-14,00:25:00,3.4305,3.4320,3.4300,3.4315,44
2007-08-14,00:30:00,3.4310,3.4320,3.4275,3.4280,111
2007-08-14,00:35:00,3.4285,3.4300,3.4270,3.4280,29
2007-08-14,00:40:00,3.4280,3.4320,3.4275,3.4315,80
2007-08-14,00:45:00,3.4305,3.4335,3.4300,3.4315,64
2007-08-14,00:50:00,3.4330,3.4365,3.4330,3.4345,26
2007-08-14,00:55:00,3.4350,3.4435,3.4350,3.4425,368
2007-08-14,01:00:00,3.4425,3.4440,3.4400,3.4405,75
2007-08-14,01:05:00,3.4400,3.4415,3.4395,3.4405,34
2007-08-14,01:10:00,3.4400,3.4405,3.4385,3.4385,18
2007-08-14,01:15:00,3.4390,3.4395,3.4360,3.4360,7
2007-08-14,01:20:00,3.4360,3.4360,3.4325,3.4325,25
2007-08-14,01:25:00,3.4315,3.4330,3.4305,3.4330,27
2007-08-14,01:30:00,3.4320,3.4330,3.4305,3.4330,27
2007-08-14,01:35:00,3.4315,3.4410,3.4315,3.4330,18
2007-08-14,01:40:00,3.4325,3.4355,3.4300,3.4310,41
2007-08-14,01:45:00,3.4330,3.4370,3.4330,3.4330,39
2007-08-14,01:50:00,3.4330,3.4340,3.4310,3.4330,20
2007-08-14,01:55:00,3.4330,3.4345,3.4330,3.4345,4
2007-08-14,02:00:00,3.4365,3.4370,3.4300,3.4300,10
2007-08-14,02:05:00,3.4300,3.4300,3.4300,3.4300,6
2007-08-14,02:10:00,3.4290,3.4290,3.4265,3.4265,32
2007-08-14,02:15:00,3.4275,3.4275,3.4245,3.4275,18
2007-08-14,02:20:00,3.4280,3.4280,3.4280,3.4280,5
2007-08-14,02:25:00,3.4280,3.4280,3.4280,3.4280,6
2007-08-14,02:30:00,3.4260,3.4300,3.4260,3.4300,2
2007-08-14,02:45:00,3.4300,3.4300,3.4300,3.4300,1
2007-08-14,02:50:00,3.4270,3.4270,3.4255,3.4255,4
2007-08-14,02:55:00,3.4315,3.4315,3.4315,3.4315,1
2007-08-14,03:00:00,3.4275,3.4275,3.4275,3.4275,3
2007-08-14,03:10:00,3.4275,3.4275,3.4275,3.4275,1
2007-08-14,03:20:00,3.4275,3.4275,3.4270,3.4270,2
2007-08-14,03:25:00,3.4310,3.4320,3.4310,3.4320,3
2007-08-14,03:30:00,3.4280,3.4280,3.4280,3.4280,3
2007-08-14,03:55:00,3.4270,3.4270,3.4270,3.4270,5
2007-08-14,04:05:00,3.4260,3.4300,3.4260,3.4300,2
2007-08-14,04:15:00,3.4255,3.4255,3.4180,3.4180,21
2007-08-14,04:20:00,3.4200,3.4200,3.4185,3.4200,19
2007-08-14,04:35:00,3.4200,3.4200,3.4200,3.4200,3
2007-08-14,04:40:00,3.4185,3.4185,3.4180,3.4180,11
2007-08-14,04:45:00,3.4200,3.4220,3.4200,3.4220,4
2007-08-14,04:50:00,3.4200,3.4200,3.4200,3.4200,1
2007-08-14,04:55:00,3.4220,3.4220,3.4220,3.4220,1
2007-08-14,05:05:00,3.4150,3.4150,3.4150,3.4150,1
2007-08-14,05:10:00,3.4190,3.4190,3.4190,3.4190,1
2007-08-14,06:00:00,3.4150,3.4290,3.4150,3.4290,3
2007-08-14,06:25:00,3.4290,3.4300,3.4290,3.4295,10
2007-08-14,06:30:00,3.4215,3.4215,3.4215,3.4215,2
2007-08-14,06:45:00,3.4235,3.4235,3.4235,3.4235,1
2007-08-14,08:30:00,3.4235,3.4235,3.4195,3.4195,2
2007-08-14,08:35:00,3.4280,3.4280,3.4280,3.4280,1
2007-08-14,08:50:00,3.4245,3.4245,3.4245,3.4245,2
2007-08-14,09:05:00,3.4280,3.4280,3.4280,3.4280,2
2007-08-14,09:10:00,3.4185,3.4185,3.4185,3.4185,4
2007-08-14,09:15:00,3.4185,3.4185,3.4160,3.4160,4
2007-08-14,09:25:00,3.4165,3.4165,3.4155,3.4155,7
2007-08-14,09:35:00,3.4145,3.4145,3.4105,3.4105,2
2007-08-14,09:40:00,3.4105,3.4105,3.4105,3.4105,1
2007-08-14,09:55:00,3.4120,3.4120,3.4120,3.4120,1
2007-08-14,10:00:00,3.4120,3.4120,3.4120,3.4120,2
2007-08-14,10:50:00,3.4115,3.4115,3.4065,3.4065,3
2007-08-14,11:10:00,3.4100,3.4100,3.4050,3.4050,5
2007-08-14,11:35:00,3.4055,3.4055,3.4050,3.4050,6
2007-08-14,11:45:00,3.4090,3.4090,3.4090,3.4090,1
2007-08-14,12:10:00,3.4150,3.4150,3.4150,3.4150,1
2007-08-14,12:15:00,3.4120,3.4150,3.4120,3.4150,3
2007-08-14,12:30:00,3.4150,3.4150,3.4150,3.4150,3
2007-08-14,13:05:00,3.4110,3.4110,3.4100,3.4100,2
2007-08-14,13:15:00,3.4075,3.4075,3.4075,3.4075,1
2007-08-14,13:20:00,3.4070,3.4070,3.4070,3.4070,2
2007-08-14,13:25:00,3.4070,3.4070,3.4045,3.4045,9
2007-08-14,13:30:00,3.4040,3.4055,3.4040,3.4055,4
2007-08-14,13:45:00,3.4080,3.4080,3.4080,3.4080,1
2007-08-14,13:50:00,3.4080,3.4090,3.4055,3.4090,3
2007-08-14,13:55:00,3.4095,3.4095,3.4075,3.4075,2
2007-08-14,14:10:00,3.4105,3.4110,3.4105,3.4110,6
2007-08-14,14:15:00,3.4115,3.4115,3.4105,3.4105,2
2007-08-14,14:20:00,3.4095,3.4095,3.4085,3.4085,5
2007-08-14,14:30:00,3.4120,3.4120,3.4120,3.4120,1
2007-08-14,14:35:00,3.4140,3.4140,3.4140,3.4140,3
2007-08-14,14:40:00,3.4140,3.4140,3.4125,3.4125,6
2007-08-14,14:45:00,3.4130,3.4140,3.4130,3.4140,4
2007-08-14,14:50:00,3.4130,3.4130,3.4130,3.4130,1
2007-08-14,14:55:00,3.4125,3.4130,3.4125,3.4130,7
2007-08-14,15:05:00,3.4130,3.4140,3.4130,3.4140,11
2007-08-14,15:10:00,3.4105,3.4105,3.4105,3.4105,1
2007-08-14,15:20:00,3.4065,3.4065,3.4025,3.4030,7
2007-08-14,15:25:00,3.4010,3.4010,3.4005,3.4005,5
2007-08-14,15:30:00,3.4000,3.4000,3.3960,3.3960,38
2007-08-14,15:35:00,3.3970,3.4000,3.3965,3.4000,8
2007-08-14,15:40:00,3.4025,3.4025,3.4025,3.4025,2
2007-08-14,15:45:00,3.4025,3.4025,3.4000,3.4025,4
2007-08-14,15:50:00,3.4025,3.4025,3.4010,3.4010,4
2007-08-14,15:55:00,3.4010,3.4010,3.4010,3.4010,4
2007-08-14,16:00:00,3.4020,3.4050,3.4020,3.4050,40
2007-08-14,16:05:00,3.4055,3.4070,3.4050,3.4050,8
2007-08-14,16:10:00,3.4060,3.4070,3.4055,3.4070,6
2007-08-14,16:15:00,3.4070,3.4085,3.4070,3.4085,3
2007-08-14,16:20:00,3.4090,3.4100,3.4085,3.4095,6
2007-08-14,16:25:00,3.4105,3.4140,3.4105,3.4135,5
2007-08-14,16:30:00,3.4140,3.4160,3.4140,3.4160,7
2007-08-14,16:35:00,3.4185,3.4225,3.4180,3.4200,31
2007-08-14,16:40:00,3.4200,3.4200,3.4180,3.4180,8
2007-08-14,16:45:00,3.4150,3.4150,3.4135,3.4135,6
2007-08-14,16:50:00,3.4150,3.4150,3.4130,3.4140,17
2007-08-14,16:55:00,3.4135,3.4150,3.4110,3.4150,46
2007-08-14,17:00:00,3.4180,3.4180,3.4170,3.4175,10
2007-08-14,17:05:00,3.4190,3.4220,3.4190,3.4215,26
2007-08-14,17:10:00,3.4205,3.4205,3.4165,3.4195,34
2007-08-14,17:15:00,3.4195,3.4215,3.4195,3.4215,6
2007-08-14,17:20:00,3.4210,3.4210,3.4205,3.4210,7
2007-08-14,17:25:00,3.4220,3.4260,3.4220,3.4250,13
2007-08-14,17:30:00,3.4240,3.4240,3.4200,3.4240,10
2007-08-14,17:35:00,3.4235,3.4300,3.4235,3.4300,47
2007-08-14,17:40:00,3.4285,3.4340,3.4285,3.4330,45
2007-08-14,17:45:00,3.4330,3.4350,3.4310,3.4350,22
2007-08-14,17:50:00,3.4340,3.4370,3.4340,3.4370,15
2007-08-14,17:55:00,3.4370,3.4415,3.4370,3.4405,36
2007-08-14,18:00:00,3.4420,3.4535,3.4420,3.4450,91
2007-08-14,18:05:00,3.4445,3.4500,3.4425,3.4470,59
2007-08-14,18:10:00,3.4470,3.4475,3.4430,3.4440,23
2007-08-14,18:15:00,3.4445,3.4445,3.4410,3.4430,11
2007-08-14,18:20:00,3.4425,3.4445,3.4420,3.4420,13
2007-08-14,18:25:00,3.4425,3.4430,3.4370,3.4380,50
2007-08-14,18:30:00,3.4380,3.4380,3.4345,3.4345,21
2007-08-14,18:35:00,3.4345,3.4345,3.4345,3.4345,1
2007-08-14,18:40:00,3.4340,3.4360,3.4340,3.4360,3
2007-08-14,18:45:00,3.4330,3.4350,3.4330,3.4350,3
2007-08-14,18:50:00,3.4325,3.4325,3.4320,3.4320,2
2007-08-14,18:55:00,3.4315,3.4320,3.4310,3.4310,10
2007-08-14,19:00:00,3.4310,3.4335,3.4305,3.4320,15
2007-08-14,19:05:00,3.4310,3.4310,3.4260,3.4260,13
2007-08-14,19:10:00,3.4275,3.4290,3.4270,3.4270,6
2007-08-14,19:15:00,3.4275,3.4275,3.4265,3.4275,9
2007-08-14,19:20:00,3.4260,3.4260,3.4240,3.4240,5
2007-08-14,19:25:00,3.4275,3.4275,3.4260,3.4260,2
2007-08-14,19:30:00,3.4275,3.4340,3.4275,3.4300,25
2007-08-14,19:35:00,3.4290,3.4300,3.4280,3.4280,8
2007-08-14,19:40:00,3.4290,3.4305,3.4215,3.4300,53
2007-08-14,19:45:00,3.4305,3.4320,3.4295,3.4320,29
2007-08-14,19:50:00,3.4320,3.4320,3.4300,3.4300,14
2007-08-14,19:55:00,3.4300,3.4305,3.4280,3.4280,21
2007-08-14,20:00:00,3.4260,3.4305,3.4260,3.4280,16
2007-08-14,20:05:00,3.4290,3.4325,3.4290,3.4300,19
2007-08-14,20:10:00,3.4300,3.4360,3.4280,3.4360,120
2007-08-14,20:15:00,3.4360,3.4360,3.4260,3.4270,89
2007-08-14,20:20:00,3.4270,3.4300,3.4200,3.4215,139
2007-08-14,20:25:00,3.4225,3.4270,3.4225,3.4260,34
2007-08-14,20:30:00,3.4260,3.4290,3.4240,3.4290,51
2007-08-14,20:35:00,3.4290,3.4310,3.4260,3.4280,121
2007-08-14,20:40:00,3.4260,3.4305,3.4255,3.4275,110
2007-08-14,20:45:00,3.4280,3.4290,3.4240,3.4265,121
2007-08-14,20:50:00,3.4265,3.4300,3.4240,3.4250,74
2007-08-14,20:55:00,3.4245,3.4260,3.4220,3.4220,106
2007-08-14,21:00:00,3.4220,3.4290,3.4195,3.4275,81
2007-08-14,21:05:00,3.4295,3.4305,3.4230,3.4230,77
2007-08-14,21:10:00,3.4265,3.4290,3.4240,3.4265,15
2007-08-14,21:15:00,3.4255,3.4295,3.4255,3.4280,10
2007-08-14,21:20:00,3.4260,3.4280,3.4260,3.4280,2
2007-08-14,21:25:00,3.4275,3.4275,3.4265,3.4270,6
2007-08-14,21:30:00,3.4280,3.4315,3.4280,3.4300,86
2007-08-14,21:35:00,3.4320,3.4320,3.4210,3.4250,186
2007-08-14,21:40:00,3.4260,3.4280,3.4230,3.4230,98
2007-08-14,21:45:00,3.4240,3.4240,3.4120,3.4155,122
2007-08-14,21:50:00,3.4165,3.4190,3.4150,3.4190,40
2007-08-14,21:55:00,3.4170,3.4175,3.4095,3.4100,111
2007-08-14,22:00:00,3.4105,3.4120,3.3910,3.3965,252
2007-08-14,22:05:00,3.3965,3.3975,3.3915,3.3965,273
2007-08-14,22:10:00,3.3965,3.3975,3.3875,3.3950,224
2007-08-14,22:15:00,3.3930,3.3955,3.3890,3.3925,100
2007-08-14,22:20:00,3.3940,3.3970,3.3915,3.3940,142
2007-08-14,22:25:00,3.3945,3.3955,3.3875,3.3940,243
2007-08-14,22:30:00,3.3930,3.3950,3.3920,3.3930,43
2007-08-14,22:35:00,3.3935,3.3995,3.3930,3.3950,126
2007-08-14,22:40:00,3.3955,3.3985,3.3955,3.3970,30
2007-08-14,22:45:00,3.3975,3.3990,3.3955,3.3985,96
2007-08-14,22:50:00,3.3985,3.3985,3.3880,3.3880,109
2007-08-14,22:55:00,3.3880,3.3880,3.3810,3.3835,185
2007-08-14,23:00:00,3.3850,3.3855,3.3815,3.3855,82
2007-08-14,23:05:00,3.3855,3.3870,3.3780,3.3805,128
2007-08-14,23:10:00,3.3800,3.3845,3.3785,3.3835,110
2007-08-14,23:15:00,3.3820,3.3845,3.3790,3.3790,106
2007-08-14,23:20:00,3.3790,3.3805,3.3630,3.3660,277
2007-08-14,23:25:00,3.3660,3.3670,3.3620,3.3635,150
2007-08-14,23:30:00,3.3635,3.3665,3.3610,3.3650,133
2007-08-14,23:35:00,3.3660,3.3705,3.3655,3.3665,95
2007-08-14,23:40:00,3.3685,3.3690,3.3575,3.3600,260
2007-08-14,23:45:00,3.3600,3.3645,3.3595,3.3615,106
2007-08-14,23:50:00,3.3610,3.3630,3.3530,3.3630,135
2007-08-14,23:55:00,3.3640,3.3720,3.3615,3.3720,158
2007-08-15,00:00:00,3.3710,3.3710,3.3650,3.3660,65
2007-08-15,00:05:00,3.3660,3.3680,3.3640,3.3655,57
2007-08-15,00:10:00,3.3645,3.3660,3.3610,3.3640,46
2007-08-15,00:15:00,3.3635,3.3680,3.3635,3.3680,43
2007-08-15,00:20:00,3.3685,3.3685,3.3660,3.3680,31
2007-08-15,00:25:00,3.3660,3.3660,3.3580,3.3580,74
2007-08-15,00:30:00,3.3595,3.3675,3.3595,3.3670,57
2007-08-15,00:35:00,3.3665,3.3675,3.3640,3.3660,28
2007-08-15,00:40:00,3.3660,3.3670,3.3625,3.3625,34
2007-08-15,00:45:00,3.3645,3.3715,3.3645,3.3710,67
2007-08-15,00:50:00,3.3715,3.3715,3.3660,3.3680,64
2007-08-15,00:55:00,3.3670,3.3720,3.3670,3.3680,162
2007-08-15,01:00:00,3.3690,3.3695,3.3670,3.3680,25
2007-08-15,01:05:00,3.3670,3.3670,3.3640,3.3645,26
2007-08-15,01:10:00,3.3640,3.3645,3.3640,3.3645,3
2007-08-15,01:15:00,3.3645,3.3695,3.3625,3.3635,44
2007-08-15,01:20:00,3.3635,3.3635,3.3625,3.3630,29
2007-08-15,01:25:00,3.3630,3.3645,3.3630,3.3645,14
2007-08-15,01:30:00,3.3660,3.3665,3.3640,3.3640,11
2007-08-15,01:35:00,3.3650,3.3665,3.3625,3.3665,9
2007-08-15,01:40:00,3.3675,3.3675,3.3655,3.3660,9
2007-08-15,01:45:00,3.3665,3.3700,3.3640,3.3640,9
2007-08-15,01:50:00,3.3640,3.3640,3.3600,3.3630,52
2007-08-15,01:55:00,3.3625,3.3625,3.3580,3.3590,19
2007-08-15,02:10:00,3.3600,3.3615,3.3600,3.3615,2
2007-08-15,02:15:00,3.3625,3.3625,3.3625,3.3625,5
2007-08-15,02:20:00,3.3615,3.3615,3.3600,3.3600,16
2007-08-15,02:25:00,3.3600,3.3600,3.3550,3.3550,16
2007-08-15,02:30:00,3.3535,3.3535,3.3500,3.3500,26
2007-08-15,02:35:00,3.3500,3.3545,3.3495,3.3545,9
2007-08-15,02:40:00,3.3530,3.3540,3.3530,3.3540,4
2007-08-15,02:45:00,3.3540,3.3540,3.3520,3.3525,6
2007-08-15,02:50:00,3.3530,3.3530,3.3520,3.3520,5
2007-08-15,02:55:00,3.3515,3.3515,3.3510,3.3515,5
2007-08-15,03:00:00,3.3510,3.3510,3.3500,3.3505,11
2007-08-15,03:05:00,3.3500,3.3515,3.3500,3.3510,6
2007-08-15,03:10:00,3.3500,3.3500,3.3470,3.3470,6
2007-08-15,03:15:00,3.3470,3.3495,3.3420,3.3425,15
2007-08-15,03:20:00,3.3430,3.3455,3.3425,3.3425,4
2007-08-15,03:25:00,3.3470,3.3560,3.3470,3.3560,2
2007-08-15,03:30:00,3.3495,3.3495,3.3425,3.3425,3
2007-08-15,03:40:00,3.3535,3.3645,3.3535,3.3645,15
2007-08-15,03:45:00,3.3645,3.3645,3.3600,3.3600,3
2007-08-15,03:50:00,3.3560,3.3560,3.3480,3.3480,4
2007-08-15,04:00:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-15,04:05:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-15,04:10:00,3.3600,3.3600,3.3600,3.3600,1
2007-08-15,04:15:00,3.3505,3.3520,3.3505,3.3510,4
2007-08-15,04:45:00,3.3520,3.3520,3.3515,3.3515,2
2007-08-15,05:00:00,3.3590,3.3590,3.3590,3.3590,2
2007-08-15,05:05:00,3.3595,3.3600,3.3595,3.3600,7
2007-08-15,05:10:00,3.3575,3.3575,3.3575,3.3575,5
2007-08-15,07:15:00,3.3550,3.3550,3.3550,3.3550,2
2007-08-15,07:40:00,3.3510,3.3510,3.3500,3.3500,4
2007-08-15,07:50:00,3.3500,3.3500,3.3500,3.3500,3
2007-08-15,07:55:00,3.3500,3.3500,3.3500,3.3500,2
2007-08-15,08:00:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-15,08:30:00,3.3550,3.3550,3.3550,3.3550,2
2007-08-15,08:35:00,3.3530,3.3530,3.3530,3.3530,1
2007-08-15,08:40:00,3.3485,3.3485,3.3485,3.3485,1
2007-08-15,08:45:00,3.3485,3.3530,3.3485,3.3530,2
2007-08-15,08:50:00,3.3480,3.3480,3.3480,3.3480,3
2007-08-15,08:55:00,3.3480,3.3480,3.3480,3.3480,13
2007-08-15,09:00:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-15,09:05:00,3.3500,3.3500,3.3500,3.3500,6
2007-08-15,09:10:00,3.3500,3.3500,3.3500,3.3500,3
2007-08-15,09:20:00,3.3480,3.3480,3.3480,3.3480,6
2007-08-15,09:35:00,3.3460,3.3460,3.3460,3.3460,1
2007-08-15,09:45:00,3.3470,3.3470,3.3470,3.3470,1
2007-08-15,10:20:00,3.3470,3.3485,3.3470,3.3470,14
2007-08-15,10:40:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-15,10:45:00,3.3515,3.3515,3.3515,3.3515,1
2007-08-15,11:25:00,3.3475,3.3475,3.3475,3.3475,1
2007-08-15,11:35:00,3.3510,3.3510,3.3470,3.3470,2
2007-08-15,11:45:00,3.3470,3.3470,3.3470,3.3470,7
2007-08-15,12:00:00,3.3515,3.3515,3.3515,3.3515,1
2007-08-15,12:05:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-15,12:10:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-15,12:25:00,3.3500,3.3500,3.3470,3.3470,20
2007-08-15,12:50:00,3.3470,3.3470,3.3470,3.3470,1
2007-08-15,13:00:00,3.3480,3.3480,3.3480,3.3480,2
2007-08-15,13:30:00,3.3480,3.3480,3.3470,3.3470,9
2007-08-15,13:35:00,3.3470,3.3470,3.3470,3.3470,2
2007-08-15,14:00:00,3.3475,3.3475,3.3475,3.3475,2
2007-08-15,14:05:00,3.3475,3.3475,3.3450,3.3450,9
2007-08-15,14:10:00,3.3450,3.3450,3.3450,3.3450,10
2007-08-15,14:15:00,3.3450,3.3450,3.3380,3.3380,19
2007-08-15,14:20:00,3.3355,3.3355,3.3300,3.3300,33
2007-08-15,14:25:00,3.3360,3.3360,3.3360,3.3360,3
2007-08-15,14:35:00,3.3330,3.3330,3.3330,3.3330,10
2007-08-15,14:40:00,3.3305,3.3305,3.3260,3.3260,60
2007-08-15,14:45:00,3.3260,3.3390,3.3250,3.3390,18
2007-08-15,14:50:00,3.3385,3.3385,3.3280,3.3280,3
2007-08-15,14:55:00,3.3300,3.3380,3.3300,3.3360,3
2007-08-15,15:05:00,3.3390,3.3465,3.3390,3.3465,16
2007-08-15,15:10:00,3.3400,3.3400,3.3370,3.3370,14
2007-08-15,15:20:00,3.3420,3.3420,3.3375,3.3375,2
2007-08-15,15:25:00,3.3400,3.3400,3.3400,3.3400,2
2007-08-15,15:30:00,3.3410,3.3410,3.3410,3.3410,5
2007-08-15,15:35:00,3.3390,3.3390,3.3390,3.3390,1
2007-08-15,15:40:00,3.3305,3.3305,3.3300,3.3300,7
2007-08-15,15:45:00,3.3300,3.3300,3.3300,3.3300,2
2007-08-15,15:55:00,3.3270,3.3270,3.3215,3.3215,5
2007-08-15,16:00:00,3.3225,3.3260,3.3200,3.3260,28
2007-08-15,16:05:00,3.3240,3.3240,3.3240,3.3240,1
2007-08-15,16:10:00,3.3220,3.3220,3.3150,3.3185,17
2007-08-15,16:15:00,3.3180,3.3180,3.3180,3.3180,5
2007-08-15,16:20:00,3.3190,3.3190,3.3100,3.3100,41
2007-08-15,16:25:00,3.3070,3.3100,3.3060,3.3100,22
2007-08-15,16:30:00,3.3150,3.3160,3.3150,3.3160,9
2007-08-15,16:35:00,3.3150,3.3150,3.3150,3.3150,2
2007-08-15,16:40:00,3.3200,3.3220,3.3200,3.3220,6
2007-08-15,16:45:00,3.3190,3.3190,3.3125,3.3125,6
2007-08-15,16:50:00,3.3170,3.3170,3.3170,3.3170,1
2007-08-15,17:00:00,3.3125,3.3175,3.3125,3.3175,6
2007-08-15,17:10:00,3.3175,3.3175,3.3155,3.3155,5
2007-08-15,17:15:00,3.3185,3.3225,3.3185,3.3225,6
2007-08-15,17:20:00,3.3255,3.3325,3.3255,3.3275,19
2007-08-15,17:40:00,3.3250,3.3250,3.3250,3.3250,4
2007-08-15,17:50:00,3.3300,3.3300,3.3285,3.3285,3
2007-08-15,17:55:00,3.3285,3.3285,3.3275,3.3275,2
2007-08-15,18:00:00,3.3300,3.3320,3.3300,3.3320,2
2007-08-15,18:20:00,3.3295,3.3320,3.3295,3.3300,17
2007-08-15,18:25:00,3.3245,3.3270,3.3245,3.3265,3
2007-08-15,18:30:00,3.3240,3.3240,3.3160,3.3165,12
2007-08-15,18:40:00,3.3200,3.3225,3.3200,3.3225,4
2007-08-15,18:45:00,3.3275,3.3275,3.3215,3.3215,28
2007-08-15,18:50:00,3.3230,3.3235,3.3230,3.3235,4
2007-08-15,18:55:00,3.3200,3.3200,3.3170,3.3170,2
2007-08-15,19:00:00,3.3170,3.3170,3.3160,3.3160,10
2007-08-15,19:05:00,3.3135,3.3135,3.3090,3.3105,4
2007-08-15,19:10:00,3.3105,3.3105,3.3050,3.3100,7
2007-08-15,19:15:00,3.3065,3.3090,3.3030,3.3090,29
2007-08-15,19:20:00,3.3050,3.3120,3.3050,3.3120,21
2007-08-15,19:25:00,3.3120,3.3150,3.3020,3.3090,76
2007-08-15,19:30:00,3.3080,3.3080,3.3080,3.3080,2
2007-08-15,19:35:00,3.3080,3.3090,3.3080,3.3090,18
2007-08-15,19:40:00,3.3075,3.3105,3.2975,3.2985,122
2007-08-15,19:45:00,3.2990,3.3000,3.2930,3.2980,111
2007-08-15,19:50:00,3.2995,3.3000,3.2965,3.2965,23
2007-08-15,19:55:00,3.3005,3.3015,3.2985,3.3000,24
2007-08-15,20:00:00,3.3000,3.3075,3.2995,3.3075,94
2007-08-15,20:05:00,3.3080,3.3090,3.3000,3.3065,158
2007-08-15,20:10:00,3.3095,3.3105,3.2985,3.3085,177
2007-08-15,20:15:00,3.3070,3.3070,3.2955,3.2985,121
2007-08-15,20:20:00,3.2990,3.3020,3.2940,3.2965,158
2007-08-15,20:25:00,3.2950,3.3015,3.2940,3.2995,110
2007-08-15,20:30:00,3.2970,3.3025,3.2920,3.3000,284
2007-08-15,20:35:00,3.3000,3.3100,3.2990,3.3075,231
2007-08-15,20:40:00,3.3050,3.3075,3.3015,3.3015,48
2007-08-15,20:45:00,3.3070,3.3160,3.3070,3.3140,106
2007-08-15,20:50:00,3.3140,3.3250,3.3140,3.3175,233
2007-08-15,20:55:00,3.3185,3.3200,3.3160,3.3195,258
2007-08-15,21:00:00,3.3200,3.3230,3.3190,3.3195,62
2007-08-15,21:05:00,3.3180,3.3300,3.3180,3.3300,161
2007-08-15,21:10:00,3.3295,3.3300,3.3255,3.3270,50
2007-08-15,21:15:00,3.3295,3.3300,3.3220,3.3270,145
2007-08-15,21:20:00,3.3270,3.3275,3.3250,3.3250,77
2007-08-15,21:25:00,3.3250,3.3270,3.3180,3.3180,65
2007-08-15,21:30:00,3.3180,3.3220,3.3160,3.3220,47
2007-08-15,21:35:00,3.3250,3.3280,3.3235,3.3280,28
2007-08-15,21:40:00,3.3245,3.3290,3.3230,3.3230,25
2007-08-15,21:45:00,3.3245,3.3295,3.3215,3.3295,81
2007-08-15,21:50:00,3.3295,3.3415,3.3265,3.3415,299
2007-08-15,21:55:00,3.3405,3.3450,3.3340,3.3350,88
2007-08-15,22:00:00,3.3350,3.3375,3.3270,3.3300,74
2007-08-15,22:05:00,3.3300,3.3340,3.3260,3.3340,60
2007-08-15,22:10:00,3.3315,3.3380,3.3290,3.3350,26
2007-08-15,22:15:00,3.3385,3.3430,3.3385,3.3425,82
2007-08-15,22:20:00,3.3440,3.3445,3.3385,3.3385,106
2007-08-15,22:25:00,3.3400,3.3465,3.3390,3.3445,58
2007-08-15,22:30:00,3.3470,3.3505,3.3455,3.3470,149
2007-08-15,22:35:00,3.3480,3.3485,3.3400,3.3445,159
2007-08-15,22:40:00,3.3440,3.3450,3.3375,3.3380,82
2007-08-15,22:45:00,3.3380,3.3400,3.3330,3.3330,88
2007-08-15,22:50:00,3.3320,3.3330,3.3250,3.3250,114
2007-08-15,22:55:00,3.3260,3.3340,3.3260,3.3340,55
2007-08-15,23:00:00,3.3345,3.3365,3.3285,3.3300,81
2007-08-15,23:05:00,3.3325,3.3340,3.3270,3.3280,24
2007-08-15,23:10:00,3.3260,3.3275,3.3185,3.3275,115
2007-08-15,23:15:00,3.3285,3.3315,3.3275,3.3300,31
2007-08-15,23:20:00,3.3330,3.3360,3.3300,3.3300,56
2007-08-15,23:25:00,3.3300,3.3340,3.3290,3.3340,48
2007-08-15,23:30:00,3.3340,3.3375,3.3320,3.3350,100
2007-08-15,23:35:00,3.3345,3.3345,3.3275,3.3285,91
2007-08-15,23:40:00,3.3260,3.3285,3.3180,3.3220,38
2007-08-15,23:45:00,3.3190,3.3255,3.3180,3.3235,125
2007-08-15,23:50:00,3.3250,3.3250,3.3105,3.3160,153
2007-08-15,23:55:00,3.3160,3.3270,3.3145,3.3270,97
2007-08-16,00:00:00,3.3290,3.3320,3.3275,3.3275,36
2007-08-16,00:05:00,3.3295,3.3360,3.3295,3.3360,46
2007-08-16,00:10:00,3.3340,3.3340,3.3300,3.3300,29
2007-08-16,00:15:00,3.3335,3.3380,3.3335,3.3370,38
2007-08-16,00:20:00,3.3340,3.3365,3.3335,3.3355,41
2007-08-16,00:25:00,3.3355,3.3370,3.3305,3.3350,65
2007-08-16,00:30:00,3.3345,3.3355,3.3320,3.3320,12
2007-08-16,00:35:00,3.3320,3.3330,3.3310,3.3310,11
2007-08-16,00:40:00,3.3320,3.3340,3.3310,3.3310,21
2007-08-16,00:45:00,3.3310,3.3355,3.3300,3.3340,40
2007-08-16,00:50:00,3.3320,3.3350,3.3275,3.3280,50
2007-08-16,00:55:00,3.3280,3.3360,3.3280,3.3330,152
2007-08-16,01:00:00,3.3340,3.3350,3.3330,3.3350,29
2007-08-16,01:05:00,3.3370,3.3380,3.3345,3.3350,12
2007-08-16,01:10:00,3.3350,3.3360,3.3350,3.3360,5
2007-08-16,01:15:00,3.3360,3.3425,3.3360,3.3380,18
2007-08-16,01:25:00,3.3400,3.3420,3.3400,3.3420,13
2007-08-16,01:30:00,3.3420,3.3420,3.3320,3.3320,2
2007-08-16,01:35:00,3.3405,3.3420,3.3405,3.3420,2
2007-08-16,01:40:00,3.3415,3.3450,3.3400,3.3450,14
2007-08-16,01:50:00,3.3405,3.3405,3.3405,3.3405,1
2007-08-16,02:00:00,3.3445,3.3455,3.3380,3.3450,21
2007-08-16,02:05:00,3.3385,3.3385,3.3380,3.3380,5
2007-08-16,02:10:00,3.3355,3.3355,3.3350,3.3350,2
2007-08-16,02:20:00,3.3360,3.3395,3.3350,3.3350,3
2007-08-16,02:25:00,3.3350,3.3350,3.3350,3.3350,1
2007-08-16,02:30:00,3.3360,3.3360,3.3360,3.3360,1
2007-08-16,02:35:00,3.3360,3.3360,3.3345,3.3345,3
2007-08-16,02:40:00,3.3350,3.3350,3.3350,3.3350,4
2007-08-16,02:45:00,3.3320,3.3320,3.3280,3.3280,30
2007-08-16,02:50:00,3.3285,3.3295,3.3285,3.3295,14
2007-08-16,02:55:00,3.3300,3.3300,3.3300,3.3300,4
2007-08-16,03:00:00,3.3300,3.3300,3.3300,3.3300,1
2007-08-16,03:10:00,3.3280,3.3280,3.3280,3.3280,5
2007-08-16,03:15:00,3.3280,3.3280,3.3235,3.3235,31
2007-08-16,03:25:00,3.3200,3.3200,3.3200,3.3200,8
2007-08-16,03:30:00,3.3205,3.3205,3.3200,3.3200,2
2007-08-16,03:35:00,3.3245,3.3245,3.3245,3.3245,2
2007-08-16,03:40:00,3.3185,3.3295,3.3185,3.3295,7
2007-08-16,03:50:00,3.3240,3.3240,3.3235,3.3235,5
2007-08-16,03:55:00,3.3210,3.3285,3.3150,3.3150,33
2007-08-16,04:00:00,3.3120,3.3150,3.3090,3.3145,40
2007-08-16,04:05:00,3.3165,3.3165,3.3105,3.3105,7
2007-08-16,04:10:00,3.3110,3.3110,3.3080,3.3080,16
2007-08-16,04:15:00,3.3105,3.3105,3.3080,3.3100,10
2007-08-16,04:20:00,3.3070,3.3070,3.3070,3.3070,2
2007-08-16,04:30:00,3.3070,3.3100,3.3060,3.3100,9
2007-08-16,04:35:00,3.3100,3.3100,3.3060,3.3060,3
2007-08-16,04:45:00,3.3060,3.3060,3.3060,3.3060,2
2007-08-16,04:50:00,3.3055,3.3055,3.3055,3.3055,6
2007-08-16,04:55:00,3.3060,3.3065,3.3060,3.3065,2
2007-08-16,05:05:00,3.3065,3.3065,3.3065,3.3065,1
2007-08-16,06:00:00,3.3150,3.3175,3.3135,3.3135,6
2007-08-16,06:35:00,3.3080,3.3080,3.3050,3.3050,5
2007-08-16,07:20:00,3.3080,3.3080,3.3055,3.3055,2
2007-08-16,07:35:00,3.3080,3.3080,3.3050,3.3050,11
2007-08-16,07:50:00,3.3100,3.3105,3.3100,3.3105,3
2007-08-16,07:55:00,3.3075,3.3120,3.3075,3.3120,4
2007-08-16,08:05:00,3.3120,3.3120,3.3120,3.3120,1
2007-08-16,08:10:00,3.3075,3.3075,3.3000,3.3000,83
2007-08-16,08:20:00,3.3005,3.3005,3.3005,3.3005,3
2007-08-16,08:25:00,3.3040,3.3040,3.3040,3.3040,5
2007-08-16,08:35:00,3.3040,3.3045,3.3040,3.3040,8
2007-08-16,08:40:00,3.3040,3.3040,3.3040,3.3040,5
2007-08-16,08:45:00,3.3075,3.3100,3.3075,3.3100,7
2007-08-16,08:50:00,3.3100,3.3130,3.3085,3.3085,31
2007-08-16,08:55:00,3.3150,3.3150,3.3150,3.3150,1
2007-08-16,09:00:00,3.3150,3.3275,3.3150,3.3250,29
2007-08-16,09:05:00,3.3250,3.3305,3.3205,3.3210,30
2007-08-16,09:10:00,3.3310,3.3310,3.3310,3.3310,1
2007-08-16,09:15:00,3.3310,3.3310,3.3280,3.3280,3
2007-08-16,09:20:00,3.3310,3.3320,3.3310,3.3320,8
2007-08-16,09:25:00,3.3225,3.3300,3.3215,3.3300,6
2007-08-16,09:30:00,3.3250,3.3250,3.3250,3.3250,1
2007-08-16,09:35:00,3.3300,3.3300,3.3250,3.3300,8
2007-08-16,09:40:00,3.3250,3.3250,3.3250,3.3250,2
2007-08-16,09:50:00,3.3205,3.3205,3.3205,3.3205,1
2007-08-16,10:00:00,3.3200,3.3200,3.3200,3.3200,3
2007-08-16,10:05:00,3.3200,3.3200,3.3200,3.3200,4
2007-08-16,10:15:00,3.3140,3.3140,3.3140,3.3140,2
2007-08-16,10:20:00,3.3200,3.3260,3.3200,3.3255,7
2007-08-16,10:25:00,3.3245,3.3245,3.3245,3.3245,1
2007-08-16,10:35:00,3.3225,3.3225,3.3225,3.3225,2
2007-08-16,10:45:00,3.3160,3.3160,3.3160,3.3160,1
2007-08-16,10:50:00,3.3240,3.3240,3.3200,3.3200,2
2007-08-16,11:00:00,3.3200,3.3200,3.3200,3.3200,1
2007-08-16,11:05:00,3.3160,3.3160,3.3160,3.3160,2
2007-08-16,11:10:00,3.3145,3.3145,3.3145,3.3145,4
2007-08-16,11:15:00,3.3105,3.3105,3.3100,3.3100,4
2007-08-16,11:20:00,3.3100,3.3100,3.3100,3.3100,3
2007-08-16,11:25:00,3.3085,3.3085,3.3080,3.3080,3
2007-08-16,11:30:00,3.3095,3.3095,3.3025,3.3025,5
2007-08-16,11:35:00,3.3025,3.3025,3.3020,3.3020,10
2007-08-16,11:40:00,3.3010,3.3010,3.3010,3.3010,1
2007-08-16,11:45:00,3.3035,3.3050,3.3010,3.3050,15
2007-08-16,11:50:00,3.3030,3.3090,3.3030,3.3080,13
2007-08-16,11:55:00,3.3050,3.3065,3.3050,3.3055,9
2007-08-16,12:00:00,3.3055,3.3065,3.3055,3.3065,2
2007-08-16,12:10:00,3.3060,3.3060,3.3060,3.3060,2
2007-08-16,12:15:00,3.3055,3.3075,3.3025,3.3035,22
2007-08-16,12:20:00,3.3075,3.3075,3.3075,3.3075,1
2007-08-16,12:30:00,3.3075,3.3075,3.3050,3.3060,5
2007-08-16,12:35:00,3.3035,3.3035,3.3035,3.3035,1
2007-08-16,12:40:00,3.3075,3.3100,3.3075,3.3100,8
2007-08-16,12:45:00,3.3115,3.3200,3.3115,3.3175,17
2007-08-16,12:50:00,3.3170,3.3170,3.3170,3.3170,1
2007-08-16,12:55:00,3.3170,3.3175,3.3155,3.3155,9
2007-08-16,13:00:00,3.3155,3.3155,3.3145,3.3145,7
2007-08-16,13:05:00,3.3125,3.3130,3.3090,3.3095,10
2007-08-16,13:10:00,3.3095,3.3100,3.3085,3.3095,8
2007-08-16,13:15:00,3.3075,3.3075,3.3050,3.3050,13
2007-08-16,13:20:00,3.3050,3.3050,3.3035,3.3040,17
2007-08-16,13:25:00,3.3035,3.3050,3.3035,3.3050,6
2007-08-16,13:30:00,3.3050,3.3055,3.3050,3.3055,5
2007-08-16,13:35:00,3.3060,3.3115,3.3060,3.3115,14
2007-08-16,13:40:00,3.3110,3.3115,3.3105,3.3115,18
2007-08-16,13:45:00,3.3115,3.3135,3.3100,3.3100,25
2007-08-16,13:50:00,3.3060,3.3070,3.3040,3.3065,8
2007-08-16,13:55:00,3.3050,3.3065,3.3025,3.3045,30
2007-08-16,14:00:00,3.3030,3.3030,3.3005,3.3005,21
2007-08-16,14:05:00,3.3020,3.3025,3.3015,3.3020,8
2007-08-16,14:10:00,3.3030,3.3030,3.3020,3.3025,10
2007-08-16,14:15:00,3.3040,3.3040,3.3020,3.3020,4
2007-08-16,14:20:00,3.3005,3.3060,3.3000,3.3060,52
2007-08-16,14:25:00,3.3055,3.3055,3.3055,3.3055,2
2007-08-16,14:30:00,3.3050,3.3050,3.3050,3.3050,1
2007-08-16,14:35:00,3.3060,3.3060,3.3050,3.3060,8
2007-08-16,14:45:00,3.3060,3.3095,3.3060,3.3095,7
2007-08-16,14:50:00,3.3095,3.3120,3.3095,3.3120,22
2007-08-16,14:55:00,3.3090,3.3090,3.3060,3.3060,3
2007-08-16,15:00:00,3.3070,3.3070,3.3030,3.3030,12
2007-08-16,15:05:00,3.3030,3.3060,3.3030,3.3060,13
2007-08-16,15:10:00,3.3055,3.3055,3.3020,3.3020,8
2007-08-16,15:20:00,3.3045,3.3045,3.2980,3.2985,136
2007-08-16,15:25:00,3.2985,3.3005,3.2965,3.3000,62
2007-08-16,15:30:00,3.3000,3.3010,3.2985,3.2985,13
2007-08-16,15:35:00,3.2990,3.3000,3.2970,3.3000,21
2007-08-16,15:40:00,3.3005,3.3005,3.2995,3.3000,4
2007-08-16,15:45:00,3.3020,3.3020,3.3020,3.3020,7
2007-08-16,15:50:00,3.3025,3.3035,3.3020,3.3020,34
2007-08-16,15:55:00,3.3025,3.3025,3.3005,3.3005,7
2007-08-16,16:00:00,3.3005,3.3005,3.2855,3.2890,280
2007-08-16,16:05:00,3.2890,3.2900,3.2805,3.2805,114
2007-08-16,16:10:00,3.2805,3.2825,3.2800,3.2810,60
2007-08-16,16:15:00,3.2820,3.2840,3.2775,3.2775,170
2007-08-16,16:20:00,3.2765,3.2790,3.2710,3.2750,88
2007-08-16,16:25:00,3.2765,3.2775,3.2660,3.2700,40
2007-08-16,16:30:00,3.2725,3.2760,3.2725,3.2740,27
2007-08-16,16:35:00,3.2740,3.2745,3.2710,3.2710,54
2007-08-16,16:40:00,3.2685,3.2700,3.2660,3.2700,48
2007-08-16,16:45:00,3.2710,3.2720,3.2685,3.2700,37
2007-08-16,16:50:00,3.2720,3.2770,3.2695,3.2710,17
2007-08-16,16:55:00,3.2730,3.2730,3.2730,3.2730,1
2007-08-16,17:00:00,3.2740,3.2755,3.2740,3.2740,10
2007-08-16,17:05:00,3.2740,3.2740,3.2740,3.2740,4
2007-08-16,17:10:00,3.2720,3.2720,3.2660,3.2665,21
2007-08-16,17:15:00,3.2690,3.2690,3.2595,3.2615,200
2007-08-16,17:20:00,3.2625,3.2655,3.2620,3.2630,32
2007-08-16,17:25:00,3.2635,3.2645,3.2625,3.2625,32
2007-08-16,17:30:00,3.2630,3.2650,3.2620,3.2650,33
2007-08-16,17:35:00,3.2650,3.2670,3.2650,3.2670,11
2007-08-16,17:40:00,3.2670,3.2670,3.2670,3.2670,10
2007-08-16,17:45:00,3.2670,3.2680,3.2670,3.2680,3
2007-08-16,17:50:00,3.2680,3.2685,3.2670,3.2685,19
2007-08-16,17:55:00,3.2685,3.2685,3.2645,3.2645,7
2007-08-16,18:00:00,3.2650,3.2665,3.2650,3.2655,9
2007-08-16,18:05:00,3.2650,3.2690,3.2650,3.2665,56
2007-08-16,18:10:00,3.2650,3.2650,3.2635,3.2650,15
2007-08-16,18:15:00,3.2635,3.2660,3.2620,3.2660,15
2007-08-16,18:20:00,3.2655,3.2680,3.2645,3.2650,21
2007-08-16,18:25:00,3.2650,3.2655,3.2590,3.2590,43
2007-08-16,18:30:00,3.2600,3.2620,3.2555,3.2610,44
2007-08-16,18:35:00,3.2610,3.2610,3.2470,3.2470,83
2007-08-16,18:40:00,3.2460,3.2545,3.2450,3.2520,76
2007-08-16,18:45:00,3.2525,3.2530,3.2440,3.2445,48
2007-08-16,18:50:00,3.2465,3.2465,3.2385,3.2400,85
2007-08-16,18:55:00,3.2400,3.2400,3.2340,3.2370,98
2007-08-16,19:00:00,3.2365,3.2365,3.2245,3.2245,104
2007-08-16,19:05:00,3.2240,3.2240,3.2110,3.2140,256
2007-08-16,19:10:00,3.2115,3.2145,3.2060,3.2145,149
2007-08-16,19:15:00,3.2145,3.2145,3.2040,3.2040,99
2007-08-16,19:20:00,3.2050,3.2055,3.1900,3.1930,296
2007-08-16,19:25:00,3.1930,3.2000,3.1915,3.1990,219
2007-08-16,19:30:00,3.1975,3.1985,3.1910,3.1950,198
2007-08-16,19:35:00,3.1965,3.2000,3.1950,3.1985,126
2007-08-16,19:40:00,3.1955,3.1970,3.1920,3.1940,32
2007-08-16,19:45:00,3.1945,3.2040,3.1945,3.2040,81
2007-08-16,19:50:00,3.2035,3.2065,3.2000,3.2010,108
2007-08-16,19:55:00,3.1985,3.2000,3.1950,3.1995,64
2007-08-16,20:00:00,3.1975,3.1980,3.1940,3.1980,84
2007-08-16,20:05:00,3.1980,3.2025,3.1975,3.2010,47
2007-08-16,20:10:00,3.1995,3.2025,3.1885,3.1905,339
2007-08-16,20:15:00,3.1925,3.1925,3.1830,3.1855,426
2007-08-16,20:20:00,3.1855,3.1865,3.1680,3.1690,575
2007-08-16,20:25:00,3.1680,3.1710,3.1600,3.1710,344
2007-08-16,20:30:00,3.1705,3.1815,3.1660,3.1790,275
2007-08-16,20:35:00,3.1790,3.1840,3.1785,3.1820,228
2007-08-16,20:40:00,3.1820,3.1825,3.1800,3.1825,355
2007-08-16,20:45:00,3.1815,3.1820,3.1695,3.1740,209
2007-08-16,20:50:00,3.1740,3.1820,3.1700,3.1820,184
2007-08-16,20:55:00,3.1820,3.1850,3.1800,3.1820,207
2007-08-16,21:00:00,3.1820,3.1880,3.1755,3.1755,239
2007-08-16,21:05:00,3.1750,3.1800,3.1735,3.1800,279
2007-08-16,21:10:00,3.1790,3.1830,3.1710,3.1740,255
2007-08-16,21:15:00,3.1740,3.1785,3.1720,3.1785,136
2007-08-16,21:20:00,3.1770,3.1790,3.1730,3.1755,142
2007-08-16,21:25:00,3.1755,3.1850,3.1750,3.1845,136
2007-08-16,21:30:00,3.1845,3.1900,3.1845,3.1890,169
2007-08-16,21:35:00,3.1895,3.1945,3.1875,3.1930,120
2007-08-16,21:40:00,3.1930,3.1940,3.1905,3.1925,126
2007-08-16,21:45:00,3.1915,3.1940,3.1900,3.1900,75
2007-08-16,21:50:00,3.1900,3.1980,3.1880,3.1925,328
2007-08-16,21:55:00,3.1920,3.1935,3.1880,3.1880,105
2007-08-16,22:00:00,3.1900,3.1910,3.1815,3.1825,89
2007-08-16,22:05:00,3.1830,3.1860,3.1805,3.1830,88
2007-08-16,22:10:00,3.1805,3.1805,3.1755,3.1755,63
2007-08-16,22:15:00,3.1755,3.1765,3.1705,3.1735,196
2007-08-16,22:20:00,3.1740,3.1740,3.1580,3.1595,158
2007-08-16,22:25:00,3.1575,3.1595,3.1315,3.1345,707
2007-08-16,22:30:00,3.1340,3.1460,3.1320,3.1400,415
2007-08-16,22:35:00,3.1400,3.1425,3.1310,3.1405,332
2007-08-16,22:40:00,3.1420,3.1430,3.1365,3.1395,264
2007-08-16,22:45:00,3.1385,3.1400,3.1350,3.1355,97
2007-08-16,22:50:00,3.1350,3.1405,3.1340,3.1400,109
2007-08-16,22:55:00,3.1400,3.1430,3.1395,3.1420,179
2007-08-16,23:00:00,3.1420,3.1500,3.1415,3.1490,152
2007-08-16,23:05:00,3.1495,3.1520,3.1475,3.1520,132
2007-08-16,23:10:00,3.1520,3.1525,3.1445,3.1445,97
2007-08-16,23:15:00,3.1440,3.1440,3.1335,3.1375,83
2007-08-16,23:20:00,3.1375,3.1375,3.1250,3.1280,127
2007-08-16,23:25:00,3.1265,3.1280,3.1030,3.1030,158
2007-08-16,23:30:00,3.1040,3.1065,3.0735,3.0770,488
2007-08-16,23:35:00,3.0770,3.0790,3.0570,3.0570,518
2007-08-16,23:40:00,3.0570,3.0570,3.0410,3.0455,338
2007-08-16,23:45:00,3.0465,3.0500,3.0450,3.0485,180
2007-08-16,23:50:00,3.0480,3.0670,3.0465,3.0665,283
2007-08-16,23:55:00,3.0650,3.0780,3.0630,3.0780,257
2007-08-17,00:00:00,3.0750,3.0800,3.0720,3.0800,320
2007-08-17,00:05:00,3.0785,3.0855,3.0610,3.0660,163
2007-08-17,00:10:00,3.0660,3.0690,3.0570,3.0600,349
2007-08-17,00:15:00,3.0600,3.0610,3.0530,3.0550,408
2007-08-17,00:20:00,3.0545,3.0640,3.0540,3.0640,200
2007-08-17,00:25:00,3.0635,3.0675,3.0600,3.0650,324
2007-08-17,00:30:00,3.0655,3.0710,3.0650,3.0710,114
2007-08-17,00:35:00,3.0690,3.0765,3.0665,3.0750,268
2007-08-17,00:40:00,3.0775,3.0930,3.0750,3.0800,194
2007-08-17,00:45:00,3.0820,3.0900,3.0800,3.0850,125
2007-08-17,00:50:00,3.0840,3.0845,3.0800,3.0820,198
2007-08-17,00:55:00,3.0825,3.0980,3.0800,3.0920,749
2007-08-17,01:00:00,3.0950,3.1005,3.0905,3.0965,293
2007-08-17,01:05:00,3.0975,3.1035,3.0950,3.1005,307
2007-08-17,01:10:00,3.1015,3.1030,3.1000,3.1015,90
2007-08-17,01:15:00,3.1025,3.1085,3.1005,3.1040,78
2007-08-17,01:20:00,3.1050,3.1080,3.1025,3.1030,59
2007-08-17,01:25:00,3.1040,3.1040,3.0950,3.1010,78
2007-08-17,01:30:00,3.0985,3.1100,3.0985,3.1085,24
2007-08-17,01:35:00,3.1075,3.1090,3.0900,3.0900,17
2007-08-17,01:40:00,3.1090,3.1090,3.1065,3.1065,37
2007-08-17,01:45:00,3.1065,3.1065,3.0955,3.0955,30
2007-08-17,01:50:00,3.0995,3.0995,3.0960,3.0975,9
2007-08-17,01:55:00,3.0970,3.1030,3.0960,3.0960,12
2007-08-17,02:00:00,3.0960,3.0975,3.0925,3.0940,26
2007-08-17,02:05:00,3.0990,3.1075,3.0970,3.0975,41
2007-08-17,02:10:00,3.0975,3.1020,3.0955,3.1020,68
2007-08-17,02:15:00,3.1045,3.1075,3.1005,3.1075,36
2007-08-17,02:20:00,3.1015,3.1110,3.1015,3.1110,10
2007-08-17,02:25:00,3.1120,3.1120,3.1080,3.1080,4
2007-08-17,02:30:00,3.1100,3.1100,3.1025,3.1040,4
2007-08-17,02:35:00,3.1070,3.1130,3.1070,3.1130,5
2007-08-17,02:40:00,3.1130,3.1130,3.1100,3.1100,8
2007-08-17,02:45:00,3.1135,3.1135,3.1100,3.1100,2
2007-08-17,02:50:00,3.1100,3.1100,3.1100,3.1100,1
2007-08-17,02:55:00,3.1125,3.1195,3.1125,3.1155,12
2007-08-17,03:00:00,3.1150,3.1150,3.1105,3.1105,11
2007-08-17,03:05:00,3.1160,3.1175,3.1150,3.1150,16
2007-08-17,03:10:00,3.1125,3.1125,3.1125,3.1125,5
2007-08-17,03:20:00,3.1155,3.1160,3.1155,3.1160,5
2007-08-17,03:25:00,3.1105,3.1105,3.1105,3.1105,1
2007-08-17,03:35:00,3.1160,3.1160,3.1150,3.1150,11
2007-08-17,03:40:00,3.1200,3.1250,3.1200,3.1250,23
2007-08-17,03:45:00,3.1260,3.1275,3.1200,3.1200,33
2007-08-17,03:50:00,3.1200,3.1280,3.1190,3.1280,12
2007-08-17,03:55:00,3.1200,3.1265,3.1160,3.1160,12
2007-08-17,04:00:00,3.1260,3.1300,3.1250,3.1250,17
2007-08-17,04:05:00,3.1295,3.1305,3.1295,3.1300,19
2007-08-17,04:10:00,3.1245,3.1245,3.1240,3.1240,2
2007-08-17,04:15:00,3.1315,3.1460,3.1315,3.1455,26
2007-08-17,04:20:00,3.1460,3.1495,3.1410,3.1440,16
2007-08-17,04:25:00,3.1440,3.1500,3.1440,3.1485,17
2007-08-17,04:30:00,3.1450,3.1485,3.1450,3.1485,13
2007-08-17,04:35:00,3.1485,3.1495,3.1450,3.1495,5
2007-08-17,04:40:00,3.1470,3.1470,3.1450,3.1450,4
2007-08-17,04:45:00,3.1440,3.1440,3.1430,3.1430,4
2007-08-17,04:55:00,3.1430,3.1430,3.1430,3.1430,3
2007-08-17,05:05:00,3.1410,3.1410,3.1340,3.1340,19
2007-08-17,05:10:00,3.1400,3.1400,3.1400,3.1400,2
2007-08-17,06:00:00,3.1445,3.1445,3.1445,3.1445,3
2007-08-17,06:05:00,3.1355,3.1355,3.1355,3.1355,2
2007-08-17,06:10:00,3.1450,3.1530,3.1450,3.1530,17
2007-08-17,06:15:00,3.1530,3.1530,3.1530,3.1530,2
2007-08-17,06:20:00,3.1530,3.1530,3.1530,3.1530,2
2007-08-17,06:35:00,3.1530,3.1530,3.1530,3.1530,1
2007-08-17,06:40:00,3.1530,3.1530,3.1530,3.1530,1
2007-08-17,07:05:00,3.1530,3.1530,3.1530,3.1530,4
2007-08-17,07:25:00,3.1430,3.1430,3.1430,3.1430,1
2007-08-17,07:35:00,3.1430,3.1430,3.1430,3.1430,5
2007-08-17,07:40:00,3.1410,3.1410,3.1410,3.1410,1
2007-08-17,07:45:00,3.1400,3.1400,3.1400,3.1400,1
2007-08-17,07:50:00,3.1420,3.1420,3.1420,3.1420,2
2007-08-17,07:55:00,3.1410,3.1410,3.1410,3.1410,1
2007-08-17,08:00:00,3.1370,3.1370,3.1245,3.1255,108
2007-08-17,08:05:00,3.1305,3.1305,3.1305,3.1305,11
2007-08-17,08:10:00,3.1310,3.1380,3.1305,3.1380,3
2007-08-17,08:15:00,3.1375,3.1380,3.1350,3.1350,11
2007-08-17,08:20:00,3.1375,3.1375,3.1375,3.1375,3
2007-08-17,08:25:00,3.1330,3.1395,3.1330,3.1390,11
2007-08-17,08:30:00,3.1365,3.1365,3.1350,3.1350,2
2007-08-17,08:35:00,3.1400,3.1400,3.1400,3.1400,1
2007-08-17,08:40:00,3.1360,3.1360,3.1360,3.1360,4
2007-08-17,08:45:00,3.1400,3.1400,3.1400,3.1400,3
2007-08-17,09:00:00,3.1300,3.1300,3.1300,3.1300,1
2007-08-17,09:05:00,3.1390,3.1445,3.1390,3.1445,13
2007-08-17,09:10:00,3.1425,3.1480,3.1425,3.1425,14
2007-08-17,09:20:00,3.1425,3.1490,3.1420,3.1420,3
2007-08-17,09:40:00,3.1440,3.1445,3.1420,3.1420,3
2007-08-17,09:45:00,3.1465,3.1475,3.1465,3.1475,2
2007-08-17,09:50:00,3.1465,3.1600,3.1465,3.1600,26
2007-08-17,09:55:00,3.1590,3.1625,3.1590,3.1625,4
2007-08-17,10:00:00,3.1550,3.1620,3.1550,3.1620,9
2007-08-17,10:05:00,3.1625,3.1680,3.1625,3.1680,4
2007-08-17,10:10:00,3.1660,3.1800,3.1660,3.1800,35
2007-08-17,10:15:00,3.1800,3.1800,3.1800,3.1800,1
2007-08-17,10:20:00,3.1745,3.1745,3.1745,3.1745,4
2007-08-17,10:25:00,3.1715,3.1715,3.1675,3.1675,12
2007-08-17,10:30:00,3.1680,3.1680,3.1680,3.1680,2
2007-08-17,10:35:00,3.1680,3.1680,3.1680,3.1680,5
2007-08-17,10:40:00,3.1675,3.1675,3.1675,3.1675,5
2007-08-17,10:45:00,3.1650,3.1655,3.1650,3.1655,3
2007-08-17,10:55:00,3.1615,3.1615,3.1615,3.1615,2
2007-08-17,11:10:00,3.1700,3.1700,3.1700,3.1700,1
2007-08-17,11:15:00,3.1640,3.1650,3.1640,3.1650,2
2007-08-17,11:25:00,3.1650,3.1650,3.1620,3.1620,2
2007-08-17,11:35:00,3.1550,3.1550,3.1530,3.1530,2
2007-08-17,11:45:00,3.1530,3.1530,3.1490,3.1500,6
2007-08-17,11:55:00,3.1580,3.1580,3.1580,3.1580,3
2007-08-17,12:00:00,3.1550,3.1600,3.1550,3.1600,4
2007-08-17,12:05:00,3.1590,3.1590,3.1585,3.1585,2
2007-08-17,12:10:00,3.1550,3.1550,3.1550,3.1550,1
2007-08-17,12:15:00,3.1575,3.1575,3.1575,3.1575,1
2007-08-17,12:25:00,3.1525,3.1525,3.1455,3.1455,2
2007-08-17,12:30:00,3.1425,3.1490,3.1405,3.1475,17
2007-08-17,12:35:00,3.1455,3.1470,3.1375,3.1375,17
2007-08-17,12:40:00,3.1360,3.1370,3.1245,3.1265,21
2007-08-17,12:45:00,3.1265,3.1300,3.1255,3.1300,30
2007-08-17,12:50:00,3.1300,3.1305,3.1250,3.1275,24
2007-08-17,12:55:00,3.1275,3.1275,3.1215,3.1230,16
2007-08-17,13:00:00,3.1240,3.1310,3.1240,3.1310,16
2007-08-17,13:05:00,3.1300,3.1300,3.1295,3.1295,4
2007-08-17,13:15:00,3.1270,3.1310,3.1270,3.1290,12
2007-08-17,13:20:00,3.1290,3.1300,3.1250,3.1300,9
2007-08-17,13:25:00,3.1275,3.1275,3.1275,3.1275,2
2007-08-17,13:30:00,3.1240,3.1240,3.1210,3.1235,9
2007-08-17,13:35:00,3.1200,3.1200,3.1200,3.1200,2
2007-08-17,13:40:00,3.1185,3.1230,3.1180,3.1230,18
2007-08-17,13:45:00,3.1225,3.1225,3.1210,3.1210,10
2007-08-17,13:50:00,3.1225,3.1305,3.1225,3.1250,37
2007-08-17,13:55:00,3.1250,3.1250,3.1225,3.1225,18
2007-08-17,14:00:00,3.1225,3.1245,3.1180,3.1180,17
2007-08-17,14:05:00,3.1215,3.1215,3.1030,3.1030,15
2007-08-17,14:10:00,3.1065,3.1065,3.1015,3.1040,83
2007-08-17,14:15:00,3.1040,3.1040,3.0990,3.0995,34
2007-08-17,14:20:00,3.1015,3.1080,3.1015,3.1055,27
2007-08-17,14:25:00,3.1050,3.1050,3.1040,3.1050,10
2007-08-17,14:30:00,3.1045,3.1045,3.1030,3.1030,7
2007-08-17,14:35:00,3.1040,3.1095,3.1030,3.1055,12
2007-08-17,14:40:00,3.1035,3.1035,3.0985,3.1005,10
2007-08-17,14:45:00,3.0985,3.0985,3.0830,3.0830,118
2007-08-17,14:50:00,3.0840,3.0850,3.0725,3.0735,57
2007-08-17,14:55:00,3.0745,3.0790,3.0745,3.0750,10
2007-08-17,15:00:00,3.0735,3.0770,3.0715,3.0770,32
2007-08-17,15:05:00,3.0760,3.0800,3.0720,3.0750,72
2007-08-17,15:10:00,3.0750,3.0765,3.0700,3.0700,37
2007-08-17,15:15:00,3.0730,3.0735,3.0715,3.0725,35
2007-08-17,15:20:00,3.0725,3.0750,3.0700,3.0730,42
2007-08-17,15:25:00,3.0745,3.0780,3.0725,3.0725,37
2007-08-17,15:30:00,3.0755,3.0930,3.0745,3.0930,71
2007-08-17,15:35:00,3.0940,3.1035,3.0940,3.1000,67
2007-08-17,15:40:00,3.1010,3.1050,3.0995,3.0995,40
2007-08-17,15:45:00,3.0995,3.1030,3.0990,3.1030,16
2007-08-17,15:50:00,3.1030,3.1100,3.1030,3.1095,19
2007-08-17,15:55:00,3.1115,3.1125,3.1090,3.1125,17
2007-08-17,16:00:00,3.1100,3.1100,3.0925,3.0965,61
2007-08-17,16:05:00,3.0950,3.0950,3.0890,3.0900,23
2007-08-17,16:10:00,3.0895,3.0900,3.0890,3.0900,7
2007-08-17,16:15:00,3.0990,3.1025,3.0990,3.1025,4
2007-08-17,16:20:00,3.1025,3.1035,3.0975,3.0995,31
2007-08-17,16:25:00,3.1020,3.1025,3.1000,3.1000,7
2007-08-17,16:30:00,3.0980,3.1035,3.0980,3.1035,4
2007-08-17,16:35:00,3.1075,3.1190,3.1075,3.1130,40
2007-08-17,16:40:00,3.1135,3.1345,3.1135,3.1325,42
2007-08-17,16:45:00,3.1325,3.1370,3.1250,3.1250,93
2007-08-17,16:50:00,3.1300,3.1300,3.1300,3.1300,1
2007-08-17,16:55:00,3.1280,3.1280,3.1275,3.1275,9
2007-08-17,17:00:00,3.1250,3.1260,3.1250,3.1260,3
2007-08-17,17:05:00,3.1160,3.1160,3.1130,3.1130,2
2007-08-17,17:10:00,3.1195,3.1250,3.1195,3.1230,60
2007-08-17,17:15:00,3.1230,3.1230,3.1160,3.1170,34
2007-08-17,17:20:00,3.1180,3.1190,3.1095,3.1110,22
2007-08-17,17:25:00,3.1115,3.1175,3.1100,3.1155,21
2007-08-17,17:30:00,3.1155,3.1155,3.1155,3.1155,3
2007-08-17,17:35:00,3.1100,3.1100,3.1060,3.1100,35
2007-08-17,17:40:00,3.1070,3.1070,3.1035,3.1050,12
2007-08-17,17:45:00,3.1040,3.1045,3.1020,3.1020,4
2007-08-17,17:50:00,3.1040,3.1040,3.1015,3.1015,2
2007-08-17,17:55:00,3.1115,3.1115,3.1115,3.1115,1
2007-08-17,18:10:00,3.1040,3.1040,3.1040,3.1040,6
2007-08-17,18:15:00,3.1040,3.1040,3.1015,3.1015,10
2007-08-17,18:20:00,3.1020,3.1030,3.1020,3.1030,2
2007-08-17,18:25:00,3.0970,3.0970,3.0925,3.0945,16
2007-08-17,18:30:00,3.0905,3.0905,3.0870,3.0895,17
2007-08-17,18:35:00,3.0910,3.0910,3.0910,3.0910,6
2007-08-17,18:40:00,3.0930,3.0985,3.0930,3.0985,4
2007-08-17,18:45:00,3.0975,3.1040,3.0975,3.1040,35
2007-08-17,18:50:00,3.1020,3.1020,3.1010,3.1015,14
2007-08-17,18:55:00,3.0975,3.0995,3.0970,3.0970,4
2007-08-17,19:00:00,3.0970,3.1060,3.0960,3.1015,74
2007-08-17,19:05:00,3.0960,3.0970,3.0925,3.0950,28
2007-08-17,19:10:00,3.0975,3.0975,3.0975,3.0975,1
2007-08-17,19:15:00,3.0995,3.1010,3.0960,3.0985,25
2007-08-17,19:20:00,3.0955,3.0980,3.0955,3.0955,12
2007-08-17,19:25:00,3.0955,3.0955,3.0915,3.0915,8
2007-08-17,19:30:00,3.0955,3.0985,3.0930,3.0975,45
2007-08-17,19:35:00,3.0975,3.1025,3.0975,3.1000,45
2007-08-17,19:40:00,3.1000,3.1005,3.0975,3.0995,15
2007-08-17,19:45:00,3.1005,3.1005,3.0975,3.0985,9
2007-08-17,19:50:00,3.0995,3.1015,3.0995,3.1015,12
2007-08-17,19:55:00,3.1025,3.1130,3.1025,3.1130,20
2007-08-17,20:00:00,3.1150,3.1200,3.1120,3.1180,93
2007-08-17,20:05:00,3.1230,3.1260,3.1065,3.1100,104
2007-08-17,20:10:00,3.1100,3.1100,3.0915,3.0915,590
2007-08-17,20:15:00,3.0930,3.1350,3.0920,3.1300,351
2007-08-17,20:20:00,3.1275,3.1335,3.1250,3.1325,219
2007-08-17,20:25:00,3.1300,3.1370,3.1300,3.1330,148
2007-08-17,20:30:00,3.1330,3.1480,3.1330,3.1480,235
2007-08-17,20:35:00,3.1480,3.1700,3.1480,3.1660,360
2007-08-17,20:40:00,3.1625,3.1675,3.1580,3.1675,334
2007-08-17,20:45:00,3.1645,3.1685,3.1530,3.1550,155
2007-08-17,20:50:00,3.1565,3.1565,3.1450,3.1510,134
2007-08-17,20:55:00,3.1495,3.1555,3.1485,3.1555,133
2007-08-17,21:00:00,3.1565,3.1700,3.1560,3.1700,62
2007-08-17,21:05:00,3.1695,3.1825,3.1675,3.1810,390
2007-08-17,21:10:00,3.1815,3.2075,3.1815,3.1945,308
2007-08-17,21:15:00,3.1940,3.1940,3.1840,3.1875,187
2007-08-17,21:20:00,3.1860,3.1900,3.1815,3.1880,51
2007-08-17,21:25:00,3.1860,3.1875,3.1730,3.1760,162
2007-08-17,21:30:00,3.1750,3.1835,3.1730,3.1730,269
2007-08-17,21:35:00,3.1770,3.1790,3.1720,3.1785,91
2007-08-17,21:40:00,3.1790,3.1805,3.1760,3.1780,51
2007-08-17,21:45:00,3.1760,3.1780,3.1625,3.1680,124
2007-08-17,21:50:00,3.1680,3.1680,3.1625,3.1670,111
2007-08-17,21:55:00,3.1665,3.1665,3.1500,3.1575,169
2007-08-17,22:00:00,3.1560,3.1610,3.1505,3.1595,167
2007-08-17,22:05:00,3.1595,3.1635,3.1580,3.1630,110
2007-08-17,22:10:00,3.1640,3.1670,3.1605,3.1665,70
2007-08-17,22:15:00,3.1685,3.1745,3.1645,3.1650,134
2007-08-17,22:20:00,3.1650,3.1775,3.1650,3.1720,86
2007-08-17,22:25:00,3.1720,3.1765,3.1680,3.1710,257
2007-08-17,22:30:00,3.1710,3.1710,3.1575,3.1600,206
2007-08-17,22:35:00,3.1600,3.1640,3.1560,3.1580,95
2007-08-17,22:40:00,3.1585,3.1615,3.1470,3.1475,83
2007-08-17,22:45:00,3.1480,3.1485,3.1260,3.1310,201
2007-08-17,22:50:00,3.1315,3.1420,3.1295,3.1355,161
2007-08-17,22:55:00,3.1365,3.1405,3.1350,3.1400,63
2007-08-17,23:00:00,3.1400,3.1505,3.1400,3.1505,79
2007-08-17,23:05:00,3.1515,3.1525,3.1405,3.1410,75
2007-08-17,23:10:00,3.1410,3.1460,3.1410,3.1425,45
2007-08-17,23:15:00,3.1445,3.1475,3.1420,3.1425,21
2007-08-17,23:20:00,3.1425,3.1435,3.1420,3.1435,3
2007-08-17,23:25:00,3.1450,3.1450,3.1410,3.1425,14
2007-08-17,23:30:00,3.1445,3.1450,3.1400,3.1450,44
2007-08-17,23:35:00,3.1450,3.1545,3.1445,3.1525,49
2007-08-17,23:40:00,3.1545,3.1635,3.1545,3.1600,31
2007-08-17,23:45:00,3.1600,3.1675,3.1590,3.1675,77
2007-08-17,23:50:00,3.1680,3.1820,3.1680,3.1795,110
2007-08-17,23:55:00,3.1790,3.1790,3.1620,3.1620,58
2007-08-18,00:00:00,3.1635,3.1660,3.1635,3.1650,42
2007-08-18,00:05:00,3.1650,3.1730,3.1645,3.1730,47
2007-08-18,00:10:00,3.1730,3.1840,3.1700,3.1840,46
2007-08-18,00:15:00,3.1845,3.1865,3.1720,3.1725,98
2007-08-18,00:20:00,3.1730,3.1800,3.1655,3.1735,94
2007-08-18,00:25:00,3.1740,3.1740,3.1695,3.1695,15
2007-08-18,00:30:00,3.1700,3.1735,3.1665,3.1665,30
2007-08-18,00:35:00,3.1670,3.1730,3.1665,3.1725,10
2007-08-18,00:40:00,3.1665,3.1680,3.1655,3.1680,8
2007-08-18,00:45:00,3.1670,3.1670,3.1610,3.1620,78
2007-08-18,00:50:00,3.1615,3.1700,3.1590,3.1640,101
2007-08-18,00:55:00,3.1620,3.1630,3.1420,3.1450,360
2007-08-18,01:00:00,3.1450,3.1465,3.1430,3.1440,82
2007-08-18,01:05:00,3.1445,3.1450,3.1355,3.1400,77
2007-08-18,01:10:00,3.1420,3.1445,3.1420,3.1425,41
2007-08-18,01:15:00,3.1425,3.1435,3.1420,3.1430,27
2007-08-18,01:20:00,3.1450,3.1465,3.1445,3.1445,20
2007-08-18,01:25:00,3.1445,3.1445,3.1415,3.1425,11
2007-08-18,01:30:00,3.1415,3.1415,3.1375,3.1395,17
2007-08-18,01:35:00,3.1400,3.1410,3.1395,3.1400,12
2007-08-18,01:40:00,3.1385,3.1460,3.1375,3.1430,38
2007-08-18,01:45:00,3.1425,3.1445,3.1410,3.1420,28
2007-08-18,01:50:00,3.1420,3.1425,3.1405,3.1415,21
2007-08-18,01:55:00,3.1420,3.1465,3.1390,3.1465,21
2007-08-18,02:00:00,3.1420,3.1450,3.1420,3.1450,11
2007-08-18,02:05:00,3.1465,3.1480,3.1465,3.1480,2
2007-08-18,02:10:00,3.1465,3.1480,3.1425,3.1425,3
2007-08-18,02:15:00,3.1425,3.1425,3.1425,3.1425,2
2007-08-18,02:20:00,3.1480,3.1480,3.1480,3.1480,1
2007-08-18,02:25:00,3.1480,3.1480,3.1480,3.1480,1
2007-08-18,02:30:00,3.1475,3.1480,3.1475,3.1480,9
2007-08-18,02:35:00,3.1535,3.1595,3.1535,3.1595,3
2007-08-18,02:40:00,3.1550,3.1550,3.1550,3.1550,1
2007-08-18,02:45:00,3.1525,3.1525,3.1500,3.1500,3
2007-08-18,02:50:00,3.1500,3.1500,3.1500,3.1500,3
2007-08-18,03:00:00,3.1460,3.1460,3.1460,3.1460,1
2007-08-18,03:05:00,3.1500,3.1500,3.1500,3.1500,14
2007-08-18,03:10:00,3.1460,3.1460,3.1460,3.1460,1
2007-08-18,03:15:00,3.1500,3.1500,3.1500,3.1500,2
2007-08-18,03:20:00,3.1500,3.1500,3.1500,3.1500,2
2007-08-18,03:30:00,3.1500,3.1500,3.1500,3.1500,6
2007-08-18,03:40:00,3.1540,3.1570,3.1540,3.1570,7
2007-08-18,03:45:00,3.1575,3.1575,3.1575,3.1575,2
2007-08-18,04:05:00,3.1575,3.1575,3.1575,3.1575,3
2007-08-18,04:10:00,3.1475,3.1475,3.1475,3.1475,1
2007-08-18,04:40:00,3.1575,3.1580,3.1575,3.1580,2
2007-08-18,04:45:00,3.1590,3.1590,3.1590,3.1590,1
2007-08-18,05:00:00,3.1615,3.1615,3.1615,3.1615,1
2007-08-18,05:05:00,3.1650,3.1650,3.1600,3.1600,6
2007-08-20,06:00:00,3.1700,3.1900,3.1700,3.1870,20
2007-08-20,06:05:00,3.2000,3.2275,3.2000,3.2070,13
2007-08-20,06:10:00,3.1995,3.2000,3.1950,3.1990,7
2007-08-20,06:15:00,3.1990,3.2040,3.1990,3.2040,9
2007-08-20,06:20:00,3.1970,3.1970,3.1945,3.1945,2
2007-08-20,06:25:00,3.1940,3.1940,3.1940,3.1940,1
2007-08-20,06:30:00,3.1855,3.1960,3.1850,3.1960,21
2007-08-20,06:40:00,3.1850,3.1910,3.1850,3.1910,6
2007-08-20,06:45:00,3.1860,3.1860,3.1860,3.1860,4
2007-08-20,06:50:00,3.1855,3.1855,3.1855,3.1855,2
2007-08-20,07:05:00,3.1850,3.1850,3.1850,3.1850,1
2007-08-20,07:10:00,3.1900,3.1910,3.1850,3.1910,10
2007-08-20,07:15:00,3.1910,3.1910,3.1910,3.1910,1
2007-08-20,07:30:00,3.1920,3.1920,3.1900,3.1900,9
2007-08-20,08:00:00,3.1900,3.1900,3.1850,3.1850,2
2007-08-20,08:05:00,3.1850,3.1850,3.1850,3.1850,8
2007-08-20,08:10:00,3.1800,3.1800,3.1795,3.1795,6
2007-08-20,08:15:00,3.1750,3.1750,3.1750,3.1750,4
2007-08-20,08:20:00,3.1775,3.1775,3.1775,3.1775,14
2007-08-20,08:25:00,3.1750,3.1750,3.1750,3.1750,2
2007-08-20,08:30:00,3.1710,3.1710,3.1710,3.1710,1
2007-08-20,08:35:00,3.1750,3.1750,3.1750,3.1750,2
2007-08-20,08:40:00,3.1720,3.1720,3.1700,3.1700,21
2007-08-20,08:45:00,3.1700,3.1700,3.1665,3.1675,5
2007-08-20,08:50:00,3.1675,3.1675,3.1675,3.1675,1
2007-08-20,09:05:00,3.1740,3.1750,3.1740,3.1750,15
2007-08-20,09:10:00,3.1775,3.1775,3.1750,3.1750,2
2007-08-20,09:15:00,3.1785,3.1890,3.1785,3.1800,51
2007-08-20,09:20:00,3.1750,3.1750,3.1750,3.1750,2
2007-08-20,09:30:00,3.1800,3.1800,3.1800,3.1800,1
2007-08-20,09:35:00,3.1800,3.1800,3.1800,3.1800,3
2007-08-20,10:10:00,3.1800,3.1800,3.1800,3.1800,1
2007-08-20,10:30:00,3.1730,3.1730,3.1705,3.1705,4
2007-08-20,10:55:00,3.1825,3.1825,3.1825,3.1825,2
2007-08-20,11:25:00,3.1840,3.1840,3.1840,3.1840,1
2007-08-20,11:30:00,3.1860,3.1860,3.1860,3.1860,10
2007-08-20,11:40:00,3.1860,3.1860,3.1860,3.1860,6
2007-08-20,11:55:00,3.1900,3.1900,3.1900,3.1900,4
2007-08-20,12:10:00,3.1900,3.1900,3.1900,3.1900,1
2007-08-20,12:35:00,3.1900,3.1930,3.1875,3.1930,4
2007-08-20,12:40:00,3.1930,3.1960,3.1930,3.1930,21
2007-08-20,12:45:00,3.1910,3.1915,3.1895,3.1895,10
2007-08-20,12:50:00,3.1890,3.1900,3.1865,3.1900,8
2007-08-20,12:55:00,3.1900,3.1900,3.1885,3.1885,6
2007-08-20,13:00:00,3.1900,3.1900,3.1900,3.1900,1
2007-08-20,13:05:00,3.1900,3.1900,3.1885,3.1885,5
2007-08-20,13:10:00,3.1890,3.1890,3.1890,3.1890,1
2007-08-20,13:15:00,3.1940,3.1940,3.1940,3.1940,1
2007-08-20,13:20:00,3.1940,3.1940,3.1940,3.1940,2
2007-08-20,13:25:00,3.1935,3.1940,3.1935,3.1940,2
2007-08-20,13:30:00,3.1960,3.1960,3.1960,3.1960,1
2007-08-20,13:35:00,3.1990,3.1990,3.1990,3.1990,1
2007-08-20,13:40:00,3.1985,3.1985,3.1980,3.1980,5
2007-08-20,13:45:00,3.1965,3.1975,3.1965,3.1975,2
2007-08-20,13:50:00,3.1980,3.1980,3.1950,3.1950,22
2007-08-20,13:55:00,3.1920,3.1960,3.1920,3.1960,3
2007-08-20,14:00:00,3.1985,3.1985,3.1985,3.1985,3
2007-08-20,14:05:00,3.1955,3.1955,3.1950,3.1950,2
2007-08-20,14:10:00,3.1950,3.1950,3.1950,3.1950,1
2007-08-20,14:25:00,3.1970,3.1970,3.1970,3.1970,1
2007-08-20,14:30:00,3.1960,3.1975,3.1960,3.1975,4
2007-08-20,14:35:00,3.1975,3.1975,3.1975,3.1975,1
2007-08-20,14:40:00,3.1985,3.1985,3.1985,3.1985,1
2007-08-20,14:45:00,3.1960,3.1980,3.1960,3.1975,7
2007-08-20,14:50:00,3.1975,3.1975,3.1975,3.1975,2
2007-08-20,14:55:00,3.1935,3.1935,3.1930,3.1935,6
2007-08-20,15:00:00,3.1905,3.1910,3.1905,3.1910,10
2007-08-20,15:05:00,3.1915,3.1920,3.1890,3.1920,25
2007-08-20,15:10:00,3.1920,3.1930,3.1905,3.1930,7
2007-08-20,15:15:00,3.1930,3.1935,3.1930,3.1935,4
2007-08-20,15:20:00,3.1920,3.1955,3.1920,3.1955,3
2007-08-20,15:25:00,3.1965,3.1965,3.1935,3.1935,13
2007-08-20,15:30:00,3.1930,3.1930,3.1920,3.1920,2
2007-08-20,15:35:00,3.1930,3.1960,3.1930,3.1950,4
2007-08-20,15:40:00,3.1955,3.1955,3.1900,3.1900,7
2007-08-20,15:45:00,3.1950,3.1955,3.1950,3.1955,3
2007-08-20,15:55:00,3.1970,3.2015,3.1970,3.1985,22
2007-08-20,16:00:00,3.1935,3.1935,3.1860,3.1870,40
2007-08-20,16:05:00,3.1855,3.1855,3.1800,3.1820,26
2007-08-20,16:10:00,3.1800,3.1815,3.1795,3.1800,85
2007-08-20,16:15:00,3.1800,3.1830,3.1800,3.1830,17
2007-08-20,16:20:00,3.1830,3.1840,3.1800,3.1800,16
2007-08-20,16:25:00,3.1810,3.1875,3.1810,3.1875,7
2007-08-20,16:30:00,3.1850,3.1850,3.1820,3.1820,35
2007-08-20,16:35:00,3.1855,3.1885,3.1855,3.1860,5
2007-08-20,16:40:00,3.1865,3.1865,3.1865,3.1865,4
2007-08-20,16:45:00,3.1860,3.1860,3.1850,3.1855,3
2007-08-20,16:50:00,3.1860,3.1860,3.1840,3.1860,16
2007-08-20,16:55:00,3.1845,3.1875,3.1845,3.1875,5
2007-08-20,17:00:00,3.1870,3.1875,3.1870,3.1875,6
2007-08-20,17:05:00,3.1875,3.1900,3.1875,3.1900,12
2007-08-20,17:10:00,3.1905,3.1905,3.1905,3.1905,1
2007-08-20,17:20:00,3.1920,3.1960,3.1920,3.1960,12
2007-08-20,17:25:00,3.1935,3.1935,3.1935,3.1935,1
2007-08-20,17:35:00,3.1930,3.1930,3.1925,3.1925,3
2007-08-20,17:40:00,3.1935,3.1970,3.1935,3.1970,4
2007-08-20,17:45:00,3.1960,3.2005,3.1960,3.2000,6
2007-08-20,17:55:00,3.1995,3.1995,3.1995,3.1995,1
2007-08-20,18:00:00,3.1970,3.1970,3.1960,3.1960,7
2007-08-20,18:10:00,3.1965,3.2000,3.1960,3.2000,12
2007-08-20,18:20:00,3.1960,3.1960,3.1960,3.1960,4
2007-08-20,18:25:00,3.1965,3.1965,3.1965,3.1965,1
2007-08-20,18:30:00,3.1985,3.1985,3.1985,3.1985,2
2007-08-20,18:40:00,3.1985,3.1985,3.1985,3.1985,1
2007-08-20,18:45:00,3.2000,3.2005,3.2000,3.2005,2
2007-08-20,18:50:00,3.2030,3.2040,3.2020,3.2040,10
2007-08-20,18:55:00,3.2030,3.2030,3.2000,3.2000,5
2007-08-20,19:00:00,3.2000,3.2005,3.1985,3.1985,20
2007-08-20,19:05:00,3.2000,3.2010,3.2000,3.2010,16
2007-08-20,19:10:00,3.2005,3.2015,3.1990,3.1990,31
2007-08-20,19:15:00,3.1980,3.1985,3.1975,3.1975,5
2007-08-20,19:20:00,3.1945,3.1945,3.1935,3.1935,11
2007-08-20,19:25:00,3.1925,3.1925,3.1925,3.1925,1
2007-08-20,19:30:00,3.1960,3.1975,3.1925,3.1975,9
2007-08-20,19:35:00,3.1995,3.2105,3.1995,3.2090,28
2007-08-20,19:40:00,3.2090,3.2135,3.2090,3.2135,21
2007-08-20,19:45:00,3.2125,3.2125,3.2100,3.2110,13
2007-08-20,19:50:00,3.2115,3.2115,3.2080,3.2085,32
2007-08-20,19:55:00,3.2125,3.2150,3.2125,3.2150,31
2007-08-20,20:00:00,3.2135,3.2135,3.2125,3.2135,5
2007-08-20,20:05:00,3.2135,3.2150,3.2055,3.2085,101
2007-08-20,20:10:00,3.2090,3.2190,3.1960,3.2070,368
2007-08-20,20:15:00,3.2055,3.2090,3.2030,3.2070,74
2007-08-20,20:20:00,3.2070,3.2130,3.2060,3.2110,110
2007-08-20,20:25:00,3.2105,3.2180,3.2030,3.2165,96
2007-08-20,20:30:00,3.2140,3.2170,3.2120,3.2120,53
2007-08-20,20:35:00,3.2130,3.2145,3.2080,3.2130,94
2007-08-20,20:40:00,3.2140,3.2195,3.2140,3.2180,60
2007-08-20,20:45:00,3.2180,3.2220,3.2085,3.2115,165
2007-08-20,20:50:00,3.2115,3.2125,3.2085,3.2115,67
2007-08-20,20:55:00,3.2120,3.2155,3.2090,3.2090,59
2007-08-20,21:00:00,3.2085,3.2090,3.2010,3.2050,99
2007-08-20,21:05:00,3.2050,3.2070,3.2030,3.2045,33
2007-08-20,21:10:00,3.2030,3.2035,3.2010,3.2010,47
2007-08-20,21:15:00,3.2015,3.2035,3.1985,3.2035,95
2007-08-20,21:20:00,3.2020,3.2095,3.2000,3.2050,75
2007-08-20,21:25:00,3.2045,3.2120,3.2045,3.2055,58
2007-08-20,21:30:00,3.2065,3.2090,3.2030,3.2070,80
2007-08-20,21:35:00,3.2060,3.2085,3.2035,3.2045,70
2007-08-20,21:40:00,3.2025,3.2060,3.2010,3.2045,92
2007-08-20,21:45:00,3.2040,3.2040,3.1950,3.1970,131
2007-08-20,21:50:00,3.1975,3.2010,3.1970,3.1975,47
2007-08-20,21:55:00,3.1975,3.2020,3.1960,3.2005,49
2007-08-20,22:00:00,3.1995,3.2020,3.1960,3.2000,68
2007-08-20,22:05:00,3.1985,3.2065,3.1985,3.2065,53
2007-08-20,22:10:00,3.2065,3.2065,3.1965,3.1965,43
2007-08-20,22:15:00,3.1980,3.2030,3.1960,3.2030,48
2007-08-20,22:20:00,3.2015,3.2030,3.1930,3.1945,84
2007-08-20,22:25:00,3.1930,3.1945,3.1805,3.1820,230
2007-08-20,22:30:00,3.1825,3.1840,3.1755,3.1840,201
2007-08-20,22:35:00,3.1830,3.1840,3.1770,3.1785,78
2007-08-20,22:40:00,3.1790,3.1920,3.1785,3.1820,130
2007-08-20,22:45:00,3.1830,3.1860,3.1785,3.1785,52
2007-08-20,22:50:00,3.1805,3.1825,3.1770,3.1795,72
2007-08-20,22:55:00,3.1810,3.1815,3.1765,3.1780,70
2007-08-20,23:00:00,3.1785,3.1810,3.1755,3.1770,136
2007-08-20,23:05:00,3.1775,3.1790,3.1700,3.1700,139
2007-08-20,23:10:00,3.1700,3.1705,3.1665,3.1665,78
2007-08-20,23:15:00,3.1665,3.1745,3.1630,3.1745,103
2007-08-20,23:20:00,3.1740,3.1765,3.1715,3.1725,35
2007-08-20,23:25:00,3.1755,3.1755,3.1650,3.1650,59
2007-08-20,23:30:00,3.1650,3.1685,3.1640,3.1685,62
2007-08-20,23:35:00,3.1675,3.1770,3.1675,3.1740,81
2007-08-20,23:40:00,3.1760,3.1815,3.1750,3.1790,75
2007-08-20,23:45:00,3.1775,3.1780,3.1710,3.1710,48
2007-08-20,23:50:00,3.1710,3.1740,3.1620,3.1620,84
2007-08-20,23:55:00,3.1650,3.1705,3.1645,3.1670,49
2007-08-21,00:00:00,3.1685,3.1705,3.1650,3.1650,37
2007-08-21,00:05:00,3.1670,3.1710,3.1665,3.1710,63
2007-08-21,00:10:00,3.1720,3.1720,3.1600,3.1610,167
2007-08-21,00:15:00,3.1625,3.1680,3.1625,3.1675,99
2007-08-21,00:20:00,3.1675,3.1685,3.1640,3.1660,74
2007-08-21,00:25:00,3.1675,3.1695,3.1615,3.1645,45
2007-08-21,00:30:00,3.1660,3.1660,3.1635,3.1635,61
2007-08-21,00:35:00,3.1655,3.1655,3.1645,3.1645,9
2007-08-21,00:40:00,3.1660,3.1660,3.1630,3.1630,18
2007-08-21,00:45:00,3.1635,3.1635,3.1560,3.1575,74
2007-08-21,00:50:00,3.1595,3.1615,3.1570,3.1595,64
2007-08-21,00:55:00,3.1600,3.1600,3.1570,3.1580,56
2007-08-21,01:00:00,3.1585,3.1600,3.1565,3.1580,70
2007-08-21,01:05:00,3.1585,3.1595,3.1560,3.1580,46
2007-08-21,01:10:00,3.1585,3.1630,3.1585,3.1600,42
2007-08-21,01:15:00,3.1610,3.1635,3.1575,3.1575,62
2007-08-21,01:20:00,3.1570,3.1585,3.1570,3.1580,10
2007-08-21,01:25:00,3.1560,3.1595,3.1560,3.1570,13
2007-08-21,01:30:00,3.1565,3.1565,3.1535,3.1535,21
2007-08-21,01:35:00,3.1545,3.1570,3.1535,3.1570,18
2007-08-21,01:40:00,3.1565,3.1675,3.1550,3.1675,39
2007-08-21,01:45:00,3.1620,3.1620,3.1590,3.1590,15
2007-08-21,01:50:00,3.1590,3.1595,3.1575,3.1595,22
2007-08-21,01:55:00,3.1590,3.1600,3.1575,3.1580,11
2007-08-21,02:00:00,3.1595,3.1595,3.1585,3.1585,2
2007-08-21,02:05:00,3.1625,3.1625,3.1625,3.1625,1
2007-08-21,02:10:00,3.1585,3.1585,3.1585,3.1585,1
2007-08-21,02:20:00,3.1645,3.1645,3.1645,3.1645,1
2007-08-21,02:25:00,3.1635,3.1635,3.1635,3.1635,1
2007-08-21,02:30:00,3.1690,3.1690,3.1690,3.1690,1
2007-08-21,02:35:00,3.1695,3.1730,3.1695,3.1730,4
2007-08-21,02:40:00,3.1700,3.1700,3.1700,3.1700,1
2007-08-21,02:45:00,3.1735,3.1735,3.1735,3.1735,1
2007-08-21,02:55:00,3.1750,3.1750,3.1750,3.1750,1
2007-08-21,03:00:00,3.1720,3.1720,3.1720,3.1720,2
2007-08-21,03:25:00,3.1725,3.1755,3.1725,3.1755,6
2007-08-21,03:30:00,3.1760,3.1765,3.1760,3.1765,21
2007-08-21,03:35:00,3.1760,3.1760,3.1715,3.1715,2
2007-08-21,04:00:00,3.1735,3.1735,3.1735,3.1735,1
2007-08-21,04:10:00,3.1760,3.1760,3.1760,3.1760,1
2007-08-21,04:15:00,3.1750,3.1750,3.1750,3.1750,1
2007-08-21,04:30:00,3.1705,3.1705,3.1705,3.1705,1
2007-08-21,04:35:00,3.1730,3.1780,3.1730,3.1780,5
2007-08-21,04:40:00,3.1750,3.1750,3.1750,3.1750,2
2007-08-21,04:45:00,3.1750,3.1775,3.1750,3.1775,10
2007-08-21,06:10:00,3.1700,3.1700,3.1700,3.1700,3
2007-08-21,06:50:00,3.1700,3.1700,3.1700,3.1700,1
2007-08-21,07:25:00,3.1700,3.1700,3.1700,3.1700,1
2007-08-21,07:45:00,3.1675,3.1675,3.1660,3.1660,2
2007-08-21,08:00:00,3.1680,3.1700,3.1680,3.1700,7
2007-08-21,08:05:00,3.1630,3.1660,3.1630,3.1660,3
2007-08-21,08:15:00,3.1650,3.1650,3.1650,3.1650,1
2007-08-21,08:30:00,3.1625,3.1625,3.1605,3.1605,2
2007-08-21,08:40:00,3.1600,3.1600,3.1600,3.1600,4
2007-08-21,08:45:00,3.1600,3.1600,3.1570,3.1570,11
2007-08-21,09:00:00,3.1610,3.1620,3.1610,3.1620,5
2007-08-21,09:05:00,3.1640,3.1680,3.1640,3.1680,7
2007-08-21,09:15:00,3.1800,3.1835,3.1800,3.1835,11
2007-08-21,09:25:00,3.1815,3.1815,3.1800,3.1800,2
2007-08-21,10:15:00,3.1800,3.1800,3.1800,3.1800,1
2007-08-21,10:30:00,3.1820,3.1820,3.1800,3.1800,16
2007-08-21,10:35:00,3.1800,3.1800,3.1800,3.1800,1
2007-08-21,10:40:00,3.1800,3.1830,3.1800,3.1830,13
2007-08-21,10:50:00,3.1830,3.1830,3.1820,3.1820,19
2007-08-21,10:55:00,3.1820,3.1820,3.1820,3.1820,6
2007-08-21,11:00:00,3.1795,3.1795,3.1795,3.1795,4
2007-08-21,11:10:00,3.1820,3.1820,3.1820,3.1820,10
2007-08-21,11:20:00,3.1820,3.1820,3.1820,3.1820,18
2007-08-21,11:25:00,3.1820,3.1835,3.1820,3.1835,3
2007-08-21,12:25:00,3.1810,3.1810,3.1810,3.1810,1
2007-08-21,12:30:00,3.1830,3.1835,3.1805,3.1825,11
2007-08-21,12:35:00,3.1825,3.1825,3.1820,3.1825,11
2007-08-21,12:45:00,3.1830,3.1830,3.1810,3.1820,6
2007-08-21,12:50:00,3.1820,3.1845,3.1820,3.1845,4
2007-08-21,12:55:00,3.1845,3.1845,3.1845,3.1845,1
2007-08-21,13:00:00,3.1845,3.1845,3.1800,3.1800,4
2007-08-21,13:05:00,3.1800,3.1810,3.1800,3.1810,6
2007-08-21,13:10:00,3.1800,3.1810,3.1780,3.1790,18
2007-08-21,13:15:00,3.1770,3.1780,3.1760,3.1770,13
2007-08-21,13:20:00,3.1775,3.1775,3.1770,3.1770,2
2007-08-21,13:25:00,3.1770,3.1770,3.1740,3.1760,7
2007-08-21,13:30:00,3.1760,3.1760,3.1735,3.1735,2
2007-08-21,13:35:00,3.1730,3.1735,3.1725,3.1735,5
2007-08-21,13:40:00,3.1735,3.1740,3.1735,3.1740,5
2007-08-21,13:45:00,3.1735,3.1735,3.1735,3.1735,2
2007-08-21,13:50:00,3.1735,3.1740,3.1730,3.1740,11
2007-08-21,14:00:00,3.1735,3.1750,3.1735,3.1740,7
2007-08-21,14:05:00,3.1740,3.1750,3.1740,3.1750,3
2007-08-21,14:10:00,3.1760,3.1805,3.1755,3.1790,6
2007-08-21,14:15:00,3.1790,3.1790,3.1790,3.1790,1
2007-08-21,14:20:00,3.1800,3.1815,3.1800,3.1800,6
2007-08-21,14:25:00,3.1785,3.1785,3.1740,3.1740,6
2007-08-21,14:35:00,3.1790,3.1790,3.1760,3.1760,3
2007-08-21,14:40:00,3.1785,3.1785,3.1785,3.1785,1
2007-08-21,14:50:00,3.1770,3.1790,3.1770,3.1790,4
2007-08-21,14:55:00,3.1770,3.1790,3.1740,3.1740,21
2007-08-21,15:00:00,3.1735,3.1735,3.1735,3.1735,1
2007-08-21,15:05:00,3.1750,3.1760,3.1750,3.1755,12
2007-08-21,15:10:00,3.1740,3.1740,3.1740,3.1740,1
2007-08-21,15:15:00,3.1725,3.1725,3.1695,3.1695,7
2007-08-21,15:20:00,3.1675,3.1690,3.1675,3.1690,6
2007-08-21,15:25:00,3.1690,3.1690,3.1635,3.1635,7
2007-08-21,15:30:00,3.1620,3.1620,3.1550,3.1560,12
2007-08-21,15:35:00,3.1575,3.1575,3.1530,3.1550,50
2007-08-21,15:40:00,3.1555,3.1570,3.1490,3.1510,176
2007-08-21,15:45:00,3.1535,3.1535,3.1535,3.1535,2
2007-08-21,15:50:00,3.1535,3.1540,3.1535,3.1540,2
2007-08-21,15:55:00,3.1540,3.1540,3.1525,3.1525,12
2007-08-21,16:00:00,3.1505,3.1505,3.1430,3.1435,148
2007-08-21,16:05:00,3.1435,3.1450,3.1430,3.1435,39
2007-08-21,16:10:00,3.1435,3.1480,3.1435,3.1480,26
2007-08-21,16:15:00,3.1465,3.1490,3.1450,3.1490,5
2007-08-21,16:20:00,3.1470,3.1475,3.1455,3.1460,7
2007-08-21,16:25:00,3.1465,3.1525,3.1465,3.1500,14
2007-08-21,16:30:00,3.1520,3.1530,3.1510,3.1510,12
2007-08-21,16:35:00,3.1515,3.1530,3.1515,3.1530,19
2007-08-21,16:40:00,3.1550,3.1585,3.1550,3.1550,74
2007-08-21,16:45:00,3.1555,3.1600,3.1555,3.1590,75
2007-08-21,16:50:00,3.1590,3.1590,3.1560,3.1560,4
2007-08-21,16:55:00,3.1525,3.1525,3.1495,3.1495,4
2007-08-21,17:00:00,3.1490,3.1515,3.1480,3.1510,17
2007-08-21,17:05:00,3.1515,3.1520,3.1475,3.1475,9
2007-08-21,17:10:00,3.1435,3.1465,3.1430,3.1430,32
2007-08-21,17:15:00,3.1430,3.1430,3.1425,3.1425,16
2007-08-21,17:20:00,3.1430,3.1445,3.1420,3.1430,41
2007-08-21,17:25:00,3.1430,3.1440,3.1420,3.1430,34
2007-08-21,17:30:00,3.1435,3.1445,3.1430,3.1440,8
2007-08-21,17:35:00,3.1445,3.1460,3.1440,3.1460,15
2007-08-21,17:40:00,3.1450,3.1490,3.1420,3.1490,39
2007-08-21,17:45:00,3.1495,3.1510,3.1485,3.1490,12
2007-08-21,17:50:00,3.1490,3.1490,3.1485,3.1485,4
2007-08-21,17:55:00,3.1440,3.1450,3.1440,3.1450,7
2007-08-21,18:00:00,3.1435,3.1445,3.1350,3.1370,81
2007-08-21,18:05:00,3.1360,3.1360,3.1340,3.1350,10
2007-08-21,18:10:00,3.1365,3.1380,3.1330,3.1330,19
2007-08-21,18:15:00,3.1360,3.1460,3.1360,3.1460,19
2007-08-21,18:20:00,3.1400,3.1410,3.1400,3.1410,16
2007-08-21,18:25:00,3.1400,3.1420,3.1400,3.1400,24
2007-08-21,18:30:00,3.1400,3.1400,3.1360,3.1360,11
2007-08-21,18:35:00,3.1360,3.1365,3.1350,3.1365,11
2007-08-21,18:40:00,3.1350,3.1365,3.1320,3.1320,26
2007-08-21,18:45:00,3.1335,3.1340,3.1335,3.1340,2
2007-08-21,18:50:00,3.1340,3.1350,3.1300,3.1300,8
2007-08-21,18:55:00,3.1315,3.1335,3.1315,3.1320,10
2007-08-21,19:00:00,3.1320,3.1380,3.1315,3.1355,55
2007-08-21,19:05:00,3.1375,3.1385,3.1360,3.1365,10
2007-08-21,19:10:00,3.1375,3.1380,3.1375,3.1380,2
2007-08-21,19:15:00,3.1380,3.1380,3.1375,3.1375,6
2007-08-21,19:20:00,3.1390,3.1410,3.1390,3.1400,7
2007-08-21,19:25:00,3.1395,3.1400,3.1375,3.1400,15
2007-08-21,19:30:00,3.1410,3.1440,3.1410,3.1415,21
2007-08-21,19:35:00,3.1380,3.1430,3.1350,3.1395,28
2007-08-21,19:40:00,3.1395,3.1435,3.1395,3.1420,30
2007-08-21,19:45:00,3.1425,3.1485,3.1420,3.1485,53
2007-08-21,19:50:00,3.1490,3.1495,3.1465,3.1480,17
2007-08-21,19:55:00,3.1475,3.1520,3.1475,3.1520,62
2007-08-21,20:00:00,3.1530,3.1650,3.1530,3.1620,112
2007-08-21,20:05:00,3.1620,3.1620,3.1550,3.1555,20
2007-08-21,20:10:00,3.1550,3.1725,3.1530,3.1725,315
2007-08-21,20:15:00,3.1715,3.1715,3.1640,3.1650,109
2007-08-21,20:20:00,3.1670,3.1695,3.1665,3.1675,111
2007-08-21,20:25:00,3.1675,3.1685,3.1565,3.1565,41
2007-08-21,20:30:00,3.1580,3.1590,3.1550,3.1580,59
2007-08-21,20:35:00,3.1580,3.1595,3.1540,3.1540,26
2007-08-21,20:40:00,3.1570,3.1600,3.1555,3.1600,30
2007-08-21,20:45:00,3.1600,3.1630,3.1595,3.1595,41
2007-08-21,20:50:00,3.1595,3.1635,3.1525,3.1530,100
2007-08-21,20:55:00,3.1555,3.1555,3.1515,3.1550,118
2007-08-21,21:00:00,3.1560,3.1560,3.1495,3.1495,96
2007-08-21,21:05:00,3.1480,3.1490,3.1420,3.1450,92
2007-08-21,21:10:00,3.1465,3.1530,3.1440,3.1470,141
2007-08-21,21:15:00,3.1465,3.1500,3.1430,3.1500,63
2007-08-21,21:20:00,3.1495,3.1510,3.1450,3.1475,62
2007-08-21,21:25:00,3.1475,3.1495,3.1470,3.1490,37
2007-08-21,21:30:00,3.1485,3.1510,3.1435,3.1460,33
2007-08-21,21:35:00,3.1460,3.1475,3.1440,3.1475,19
2007-08-21,21:40:00,3.1465,3.1540,3.1460,3.1530,53
2007-08-21,21:45:00,3.1520,3.1530,3.1460,3.1490,36
2007-08-21,21:50:00,3.1470,3.1520,3.1465,3.1510,67
2007-08-21,21:55:00,3.1515,3.1600,3.1490,3.1580,117
2007-08-21,22:00:00,3.1580,3.1625,3.1560,3.1570,134
2007-08-21,22:05:00,3.1565,3.1585,3.1560,3.1570,61
2007-08-21,22:10:00,3.1570,3.1585,3.1510,3.1545,120
2007-08-21,22:15:00,3.1530,3.1590,3.1530,3.1560,33
2007-08-21,22:20:00,3.1560,3.1565,3.1515,3.1545,25
2007-08-21,22:25:00,3.1540,3.1570,3.1535,3.1555,19
2007-08-21,22:30:00,3.1555,3.1625,3.1555,3.1590,87
2007-08-21,22:35:00,3.1570,3.1575,3.1500,3.1500,106
2007-08-21,22:40:00,3.1500,3.1540,3.1495,3.1515,85
2007-08-21,22:45:00,3.1505,3.1545,3.1485,3.1505,35
2007-08-21,22:50:00,3.1500,3.1525,3.1495,3.1495,39
2007-08-21,22:55:00,3.1495,3.1495,3.1450,3.1460,76
2007-08-21,23:00:00,3.1460,3.1470,3.1400,3.1470,64
2007-08-21,23:05:00,3.1475,3.1510,3.1475,3.1505,38
2007-08-21,23:10:00,3.1505,3.1525,3.1475,3.1475,29
2007-08-21,23:15:00,3.1485,3.1540,3.1420,3.1450,86
2007-08-21,23:20:00,3.1450,3.1505,3.1450,3.1460,24
2007-08-21,23:25:00,3.1465,3.1475,3.1370,3.1370,66
2007-08-21,23:30:00,3.1395,3.1435,3.1350,3.1360,47
2007-08-21,23:35:00,3.1360,3.1405,3.1345,3.1345,176
2007-08-21,23:40:00,3.1335,3.1335,3.1305,3.1310,101
2007-08-21,23:45:00,3.1310,3.1415,3.1305,3.1410,95
2007-08-21,23:50:00,3.1405,3.1410,3.1350,3.1375,64
2007-08-21,23:55:00,3.1370,3.1370,3.1335,3.1340,26
2007-08-22,00:00:00,3.1345,3.1435,3.1345,3.1400,23
2007-08-22,00:05:00,3.1400,3.1400,3.1380,3.1380,15
2007-08-22,00:10:00,3.1385,3.1455,3.1385,3.1435,43
2007-08-22,00:15:00,3.1435,3.1465,3.1420,3.1465,28
2007-08-22,00:20:00,3.1470,3.1500,3.1450,3.1500,58
2007-08-22,00:25:00,3.1480,3.1520,3.1450,3.1500,54
2007-08-22,00:30:00,3.1485,3.1490,3.1415,3.1470,62
2007-08-22,00:35:00,3.1455,3.1455,3.1420,3.1420,72
2007-08-22,00:40:00,3.1420,3.1490,3.1420,3.1480,33
2007-08-22,00:45:00,3.1485,3.1490,3.1455,3.1460,23
2007-08-22,00:50:00,3.1480,3.1505,3.1470,3.1475,20
2007-08-22,00:55:00,3.1470,3.1510,3.1455,3.1510,47
2007-08-22,01:00:00,3.1480,3.1485,3.1465,3.1485,21
2007-08-22,01:05:00,3.1470,3.1470,3.1425,3.1470,23
2007-08-22,01:10:00,3.1460,3.1480,3.1460,3.1465,12
2007-08-22,01:15:00,3.1465,3.1490,3.1465,3.1490,6
2007-08-22,01:20:00,3.1505,3.1530,3.1495,3.1495,20
2007-08-22,01:25:00,3.1500,3.1515,3.1500,3.1515,10
2007-08-22,01:30:00,3.1505,3.1505,3.1425,3.1500,14
2007-08-22,01:35:00,3.1490,3.1500,3.1490,3.1500,2
2007-08-22,01:40:00,3.1510,3.1515,3.1500,3.1500,9
2007-08-22,01:45:00,3.1505,3.1515,3.1505,3.1515,8
2007-08-22,01:50:00,3.1510,3.1530,3.1510,3.1530,9
2007-08-22,01:55:00,3.1540,3.1550,3.1530,3.1530,17
2007-08-22,02:00:00,3.1540,3.1540,3.1540,3.1540,1
2007-08-22,02:10:00,3.1550,3.1565,3.1550,3.1565,4
2007-08-22,02:15:00,3.1550,3.1565,3.1525,3.1525,29
2007-08-22,02:20:00,3.1535,3.1550,3.1520,3.1520,6
2007-08-22,02:25:00,3.1535,3.1545,3.1525,3.1530,6
2007-08-22,02:30:00,3.1530,3.1535,3.1530,3.1530,8
2007-08-22,02:35:00,3.1510,3.1510,3.1510,3.1510,1
2007-08-22,02:45:00,3.1510,3.1510,3.1500,3.1500,10
2007-08-22,02:50:00,3.1500,3.1500,3.1490,3.1490,2
2007-08-22,03:00:00,3.1485,3.1500,3.1485,3.1500,6
2007-08-22,03:05:00,3.1510,3.1540,3.1510,3.1540,2
2007-08-22,03:15:00,3.1480,3.1480,3.1480,3.1480,1
2007-08-22,03:20:00,3.1460,3.1460,3.1460,3.1460,1
2007-08-22,03:35:00,3.1500,3.1500,3.1500,3.1500,1
2007-08-22,03:40:00,3.1500,3.1500,3.1500,3.1500,5
2007-08-22,03:45:00,3.1480,3.1480,3.1480,3.1480,1
2007-08-22,03:55:00,3.1540,3.1540,3.1540,3.1540,1
2007-08-22,04:25:00,3.1500,3.1500,3.1500,3.1500,1
2007-08-22,04:35:00,3.1540,3.1540,3.1505,3.1505,2
2007-08-22,04:50:00,3.1500,3.1500,3.1500,3.1500,1
2007-08-22,04:55:00,3.1530,3.1530,3.1530,3.1530,1
2007-08-22,06:15:00,3.1515,3.1515,3.1515,3.1515,2
2007-08-22,06:20:00,3.1500,3.1500,3.1500,3.1500,1
2007-08-22,07:50:00,3.1520,3.1520,3.1470,3.1470,9
2007-08-22,08:00:00,3.1470,3.1470,3.1465,3.1465,2
2007-08-22,08:05:00,3.1460,3.1460,3.1460,3.1460,1
2007-08-22,08:30:00,3.1500,3.1500,3.1500,3.1500,9
2007-08-22,08:45:00,3.1465,3.1465,3.1465,3.1465,1
2007-08-22,09:00:00,3.1500,3.1500,3.1500,3.1500,2
2007-08-22,09:05:00,3.1615,3.1615,3.1615,3.1615,1
2007-08-22,09:15:00,3.1600,3.1600,3.1595,3.1600,11
2007-08-22,09:40:00,3.1675,3.1800,3.1640,3.1700,22
2007-08-22,09:50:00,3.1730,3.1730,3.1730,3.1730,1
2007-08-22,10:25:00,3.1605,3.1605,3.1605,3.1605,1
2007-08-22,10:50:00,3.1550,3.1600,3.1550,3.1600,2
2007-08-22,11:05:00,3.1550,3.1600,3.1550,3.1600,2
2007-08-22,11:40:00,3.1560,3.1560,3.1560,3.1560,1
2007-08-22,12:35:00,3.1585,3.1585,3.1585,3.1585,2
2007-08-22,12:40:00,3.1610,3.1610,3.1600,3.1600,3
2007-08-22,12:50:00,3.1600,3.1610,3.1600,3.1600,5
2007-08-22,12:55:00,3.1595,3.1600,3.1595,3.1595,8
2007-08-22,13:00:00,3.1590,3.1590,3.1590,3.1590,1
2007-08-22,13:05:00,3.1550,3.1580,3.1550,3.1570,6
2007-08-22,13:10:00,3.1560,3.1565,3.1555,3.1560,14
2007-08-22,13:15:00,3.1560,3.1570,3.1560,3.1570,5
2007-08-22,13:20:00,3.1545,3.1550,3.1540,3.1550,15
2007-08-22,13:25:00,3.1535,3.1550,3.1535,3.1550,22
2007-08-22,13:30:00,3.1550,3.1550,3.1530,3.1530,13
2007-08-22,13:40:00,3.1515,3.1520,3.1515,3.1520,2
2007-08-22,13:45:00,3.1530,3.1535,3.1530,3.1535,4
2007-08-22,13:50:00,3.1545,3.1545,3.1545,3.1545,3
2007-08-22,14:00:00,3.1550,3.1560,3.1550,3.1560,4
2007-08-22,14:05:00,3.1560,3.1560,3.1560,3.1560,3
2007-08-22,14:10:00,3.1560,3.1580,3.1560,3.1580,4
2007-08-22,14:15:00,3.1580,3.1595,3.1565,3.1565,12
2007-08-22,14:20:00,3.1595,3.1600,3.1580,3.1580,4
2007-08-22,14:25:00,3.1600,3.1610,3.1600,3.1610,9
2007-08-22,14:30:00,3.1600,3.1600,3.1600,3.1600,10
2007-08-22,14:35:00,3.1610,3.1615,3.1610,3.1615,4
2007-08-22,14:40:00,3.1600,3.1600,3.1600,3.1600,1
2007-08-22,14:45:00,3.1600,3.1600,3.1600,3.1600,10
2007-08-22,14:50:00,3.1600,3.1600,3.1580,3.1580,8
2007-08-22,14:55:00,3.1570,3.1600,3.1570,3.1570,8
2007-08-22,15:00:00,3.1550,3.1550,3.1545,3.1545,4
2007-08-22,15:05:00,3.1565,3.1565,3.1545,3.1545,2
2007-08-22,15:10:00,3.1550,3.1550,3.1550,3.1550,2
2007-08-22,15:15:00,3.1540,3.1605,3.1525,3.1540,29
2007-08-22,15:20:00,3.1535,3.1535,3.1520,3.1525,7
2007-08-22,15:25:00,3.1525,3.1525,3.1480,3.1480,16
2007-08-22,15:30:00,3.1490,3.1535,3.1490,3.1535,19
2007-08-22,15:35:00,3.1535,3.1580,3.1535,3.1580,2
2007-08-22,15:45:00,3.1600,3.1600,3.1570,3.1580,7
2007-08-22,15:50:00,3.1595,3.1620,3.1595,3.1620,4
2007-08-22,16:00:00,3.1625,3.1625,3.1585,3.1600,15
2007-08-22,16:05:00,3.1620,3.1695,3.1620,3.1695,22
2007-08-22,16:10:00,3.1680,3.1680,3.1640,3.1640,3
2007-08-22,16:15:00,3.1640,3.1700,3.1640,3.1700,8
2007-08-22,16:20:00,3.1685,3.1700,3.1685,3.1700,11
2007-08-22,16:25:00,3.1740,3.1815,3.1740,3.1780,33
2007-08-22,16:30:00,3.1780,3.1810,3.1780,3.1810,13
2007-08-22,16:35:00,3.1815,3.1880,3.1815,3.1825,29
2007-08-22,16:40:00,3.1830,3.1850,3.1830,3.1850,12
2007-08-22,16:50:00,3.1860,3.1965,3.1850,3.1955,104
2007-08-22,16:55:00,3.1955,3.2040,3.1955,3.1975,79
2007-08-22,17:00:00,3.1950,3.1965,3.1940,3.1960,28
2007-08-22,17:05:00,3.1970,3.2010,3.1970,3.2000,8
2007-08-22,17:10:00,3.2010,3.2025,3.2000,3.2025,13
2007-08-22,17:15:00,3.2000,3.2000,3.1975,3.1980,10
2007-08-22,17:20:00,3.1975,3.1975,3.1970,3.1975,9
2007-08-22,17:25:00,3.1955,3.1955,3.1955,3.1955,1
2007-08-22,17:30:00,3.1960,3.1975,3.1960,3.1960,6
2007-08-22,17:35:00,3.1980,3.1980,3.1975,3.1980,8
2007-08-22,17:40:00,3.1950,3.1950,3.1930,3.1930,6
2007-08-22,17:45:00,3.1925,3.1925,3.1920,3.1920,5
2007-08-22,17:50:00,3.1910,3.1910,3.1900,3.1905,21
2007-08-22,17:55:00,3.1905,3.1910,3.1885,3.1885,25
2007-08-22,18:00:00,3.1870,3.1895,3.1870,3.1895,4
2007-08-22,18:05:00,3.1915,3.1930,3.1910,3.1930,4
2007-08-22,18:10:00,3.1950,3.1985,3.1950,3.1980,16
2007-08-22,18:15:00,3.1975,3.1985,3.1970,3.1985,6
2007-08-22,18:20:00,3.1970,3.1970,3.1950,3.1970,7
2007-08-22,18:30:00,3.1965,3.1965,3.1965,3.1965,1
2007-08-22,18:35:00,3.1985,3.2000,3.1985,3.2000,4
2007-08-22,18:40:00,3.2015,3.2095,3.2015,3.2080,28
2007-08-22,18:45:00,3.2080,3.2150,3.2080,3.2110,33
2007-08-22,18:50:00,3.2105,3.2105,3.2090,3.2090,4
2007-08-22,18:55:00,3.2115,3.2130,3.2100,3.2100,10
2007-08-22,19:00:00,3.2095,3.2110,3.2085,3.2090,19
2007-08-22,19:05:00,3.2080,3.2080,3.2050,3.2050,33
2007-08-22,19:10:00,3.2045,3.2050,3.2015,3.2015,27
2007-08-22,19:15:00,3.2005,3.2015,3.1990,3.1995,17
2007-08-22,19:20:00,3.2000,3.2050,3.1995,3.2050,16
2007-08-22,19:25:00,3.2055,3.2060,3.2055,3.2060,12
2007-08-22,19:30:00,3.2060,3.2120,3.2060,3.2100,12
2007-08-22,19:35:00,3.2120,3.2125,3.2090,3.2100,18
2007-08-22,19:40:00,3.2115,3.2165,3.2100,3.2100,31
2007-08-22,19:45:00,3.2100,3.2100,3.2070,3.2070,22
2007-08-22,19:50:00,3.2070,3.2105,3.2070,3.2105,4
2007-08-22,19:55:00,3.2115,3.2130,3.2090,3.2130,6
2007-08-22,20:00:00,3.2135,3.2245,3.2130,3.2150,77
2007-08-22,20:05:00,3.2175,3.2335,3.2165,3.2300,67
2007-08-22,20:10:00,3.2260,3.2325,3.2240,3.2245,161
2007-08-22,20:15:00,3.2245,3.2275,3.2200,3.2200,42
2007-08-22,20:20:00,3.2205,3.2230,3.2170,3.2185,40
2007-08-22,20:25:00,3.2185,3.2235,3.2185,3.2205,32
2007-08-22,20:30:00,3.2230,3.2230,3.2120,3.2130,33
2007-08-22,20:35:00,3.2155,3.2165,3.2130,3.2130,16
2007-08-22,20:40:00,3.2135,3.2165,3.2100,3.2100,39
2007-08-22,20:45:00,3.2085,3.2090,3.2020,3.2060,113
2007-08-22,20:50:00,3.2070,3.2100,3.2040,3.2065,49
2007-08-22,20:55:00,3.2080,3.2090,3.2035,3.2090,53
2007-08-22,21:00:00,3.2070,3.2110,3.2055,3.2110,34
2007-08-22,21:05:00,3.2090,3.2125,3.2070,3.2100,51
2007-08-22,21:10:00,3.2100,3.2105,3.2075,3.2105,52
2007-08-22,21:15:00,3.2095,3.2095,3.2040,3.2060,48
2007-08-22,21:20:00,3.2050,3.2105,3.2045,3.2045,39
2007-08-22,21:25:00,3.2045,3.2060,3.2040,3.2050,22
2007-08-22,21:30:00,3.2050,3.2150,3.2050,3.2150,67
2007-08-22,21:35:00,3.2150,3.2165,3.2130,3.2130,49
2007-08-22,21:40:00,3.2135,3.2195,3.2135,3.2140,52
2007-08-22,21:45:00,3.2130,3.2140,3.2085,3.2085,65
2007-08-22,21:50:00,3.2090,3.2140,3.2070,3.2135,57
2007-08-22,21:55:00,3.2145,3.2170,3.2110,3.2155,62
2007-08-22,22:00:00,3.2140,3.2160,3.2100,3.2100,32
2007-08-22,22:05:00,3.2100,3.2120,3.2095,3.2115,47
2007-08-22,22:10:00,3.2120,3.2180,3.2110,3.2160,78
2007-08-22,22:15:00,3.2170,3.2175,3.2120,3.2130,41
2007-08-22,22:20:00,3.2115,3.2125,3.2100,3.2115,17
2007-08-22,22:25:00,3.2115,3.2150,3.2115,3.2150,45
2007-08-22,22:30:00,3.2140,3.2140,3.2030,3.2050,68
2007-08-22,22:35:00,3.2050,3.2105,3.2030,3.2030,63
2007-08-22,22:40:00,3.2030,3.2075,3.2030,3.2075,37
2007-08-22,22:45:00,3.2045,3.2045,3.2015,3.2030,22
2007-08-22,22:50:00,3.2040,3.2100,3.2040,3.2080,43
2007-08-22,22:55:00,3.2085,3.2090,3.1955,3.1955,53
2007-08-22,23:00:00,3.1975,3.1990,3.1880,3.1930,150
2007-08-22,23:05:00,3.1910,3.1955,3.1900,3.1935,122
2007-08-22,23:10:00,3.1950,3.1980,3.1905,3.1935,51
2007-08-22,23:15:00,3.1925,3.1950,3.1920,3.1940,21
2007-08-22,23:20:00,3.1970,3.2005,3.1965,3.1975,38
2007-08-22,23:25:00,3.1975,3.1975,3.1955,3.1970,8
2007-08-22,23:30:00,3.1965,3.1995,3.1940,3.1980,43
2007-08-22,23:35:00,3.1980,3.2030,3.1980,3.2010,17
2007-08-22,23:40:00,3.2015,3.2015,3.1995,3.2000,9
2007-08-22,23:45:00,3.2030,3.2095,3.2030,3.2095,24
2007-08-22,23:50:00,3.2090,3.2165,3.2090,3.2165,38
2007-08-22,23:55:00,3.2165,3.2200,3.2150,3.2195,97
2007-08-23,00:00:00,3.2180,3.2180,3.2120,3.2135,135
2007-08-23,00:05:00,3.2115,3.2150,3.2115,3.2150,56
2007-08-23,00:10:00,3.2160,3.2175,3.2130,3.2145,148
2007-08-23,00:15:00,3.2145,3.2150,3.2140,3.2140,20
2007-08-23,00:20:00,3.2150,3.2195,3.2150,3.2195,31
2007-08-23,00:25:00,3.2200,3.2280,3.2195,3.2280,42
2007-08-23,00:30:00,3.2270,3.2390,3.2245,3.2250,163
2007-08-23,00:35:00,3.2240,3.2270,3.2225,3.2270,48
2007-08-23,00:40:00,3.2260,3.2285,3.2240,3.2270,28
2007-08-23,00:45:00,3.2260,3.2280,3.2260,3.2260,22
2007-08-23,00:50:00,3.2265,3.2265,3.2215,3.2240,75
2007-08-23,00:55:00,3.2225,3.2265,3.2100,3.2155,234
2007-08-23,01:00:00,3.2175,3.2175,3.2110,3.2110,50
2007-08-23,01:05:00,3.2120,3.2125,3.2080,3.2110,43
2007-08-23,01:10:00,3.2120,3.2130,3.2110,3.2125,9
2007-08-23,01:15:00,3.2110,3.2135,3.2110,3.2135,5
2007-08-23,01:20:00,3.2140,3.2200,3.2140,3.2180,12
2007-08-23,01:25:00,3.2180,3.2180,3.2120,3.2120,9
2007-08-23,01:30:00,3.2150,3.2150,3.2150,3.2150,1
2007-08-23,01:35:00,3.2145,3.2145,3.2135,3.2135,2
2007-08-23,01:40:00,3.2145,3.2180,3.2140,3.2180,7
2007-08-23,01:45:00,3.2180,3.2215,3.2180,3.2215,9
2007-08-23,01:50:00,3.2220,3.2245,3.2220,3.2245,11
2007-08-23,01:55:00,3.2250,3.2250,3.2245,3.2250,17
2007-08-23,02:00:00,3.2270,3.2290,3.2270,3.2290,2
2007-08-23,02:05:00,3.2235,3.2285,3.2235,3.2285,3
2007-08-23,02:10:00,3.2290,3.2290,3.2290,3.2290,1
2007-08-23,02:15:00,3.2250,3.2250,3.2250,3.2250,1
2007-08-23,02:30:00,3.2260,3.2260,3.2240,3.2240,2
2007-08-23,02:35:00,3.2220,3.2220,3.2220,3.2220,2
2007-08-23,02:40:00,3.2245,3.2255,3.2245,3.2255,2
2007-08-23,02:55:00,3.2255,3.2265,3.2255,3.2265,3
2007-08-23,03:20:00,3.2295,3.2300,3.2295,3.2300,5
2007-08-23,03:30:00,3.2280,3.2310,3.2280,3.2310,6
2007-08-23,03:35:00,3.2325,3.2325,3.2325,3.2325,1
2007-08-23,03:40:00,3.2325,3.2325,3.2325,3.2325,1
2007-08-23,03:55:00,3.2290,3.2290,3.2250,3.2250,8
2007-08-23,04:05:00,3.2275,3.2275,3.2275,3.2275,7
2007-08-23,04:55:00,3.2280,3.2280,3.2280,3.2280,2
2007-08-23,05:10:00,3.2325,3.2325,3.2300,3.2325,7
2007-08-23,06:00:00,3.2295,3.2295,3.2295,3.2295,3
2007-08-23,06:45:00,3.2395,3.2500,3.2395,3.2500,11
2007-08-23,06:50:00,3.2450,3.2450,3.2450,3.2450,1
2007-08-23,07:25:00,3.2490,3.2490,3.2490,3.2490,3
2007-08-23,07:35:00,3.2495,3.2500,3.2495,3.2500,9
2007-08-23,07:45:00,3.2500,3.2510,3.2500,3.2510,10
2007-08-23,08:00:00,3.2510,3.2510,3.2510,3.2510,10
2007-08-23,08:30:00,3.2560,3.2560,3.2520,3.2550,7
2007-08-23,08:50:00,3.2550,3.2550,3.2520,3.2520,9
2007-08-23,08:55:00,3.2630,3.2665,3.2630,3.2650,20
2007-08-23,09:00:00,3.2560,3.2560,3.2500,3.2500,9
2007-08-23,09:20:00,3.2550,3.2550,3.2550,3.2550,3
2007-08-23,09:25:00,3.2575,3.2575,3.2575,3.2575,1
2007-08-23,09:30:00,3.2655,3.2655,3.2655,3.2655,1
2007-08-23,09:50:00,3.2650,3.2650,3.2650,3.2650,1
2007-08-23,09:55:00,3.2655,3.2655,3.2655,3.2655,2
2007-08-23,10:00:00,3.2655,3.2685,3.2655,3.2685,10
2007-08-23,10:25:00,3.2685,3.2690,3.2685,3.2690,3
2007-08-23,10:45:00,3.2695,3.2695,3.2695,3.2695,2
2007-08-23,10:50:00,3.2655,3.2655,3.2650,3.2650,4
2007-08-23,10:55:00,3.2685,3.2685,3.2685,3.2685,1
2007-08-23,11:00:00,3.2685,3.2690,3.2685,3.2690,2
2007-08-23,11:05:00,3.2650,3.2650,3.2650,3.2650,2
2007-08-23,11:15:00,3.2570,3.2570,3.2570,3.2570,1
2007-08-23,11:55:00,3.2625,3.2625,3.2625,3.2625,1
2007-08-23,12:15:00,3.2590,3.2590,3.2590,3.2590,1
2007-08-23,12:30:00,3.2600,3.2640,3.2600,3.2600,20
2007-08-23,12:35:00,3.2615,3.2615,3.2610,3.2610,3
2007-08-23,12:40:00,3.2635,3.2660,3.2610,3.2630,13
2007-08-23,12:45:00,3.2625,3.2655,3.2625,3.2655,5
2007-08-23,12:50:00,3.2635,3.2635,3.2635,3.2635,2
2007-08-23,12:55:00,3.2635,3.2635,3.2635,3.2635,2
2007-08-23,13:05:00,3.2645,3.2645,3.2630,3.2630,2
2007-08-23,13:10:00,3.2625,3.2625,3.2625,3.2625,1
2007-08-23,13:15:00,3.2615,3.2625,3.2615,3.2625,2
2007-08-23,13:25:00,3.2600,3.2600,3.2600,3.2600,3
2007-08-23,13:30:00,3.2600,3.2625,3.2600,3.2625,4
2007-08-23,13:35:00,3.2625,3.2625,3.2600,3.2600,3
2007-08-23,13:45:00,3.2590,3.2600,3.2590,3.2600,5
2007-08-23,13:50:00,3.2590,3.2605,3.2590,3.2605,6
2007-08-23,13:55:00,3.2600,3.2600,3.2600,3.2600,2
2007-08-23,14:00:00,3.2590,3.2600,3.2590,3.2600,4
2007-08-23,14:10:00,3.2625,3.2625,3.2625,3.2625,3
2007-08-23,14:15:00,3.2640,3.2640,3.2640,3.2640,1
2007-08-23,14:20:00,3.2640,3.2640,3.2630,3.2630,6
2007-08-23,14:25:00,3.2640,3.2675,3.2640,3.2675,8
2007-08-23,14:30:00,3.2665,3.2665,3.2615,3.2615,7
2007-08-23,14:35:00,3.2590,3.2590,3.2575,3.2590,8
2007-08-23,14:40:00,3.2605,3.2630,3.2605,3.2625,5
2007-08-23,14:45:00,3.2675,3.2695,3.2675,3.2695,3
2007-08-23,14:50:00,3.2680,3.2730,3.2680,3.2730,18
2007-08-23,14:55:00,3.2720,3.2760,3.2715,3.2730,8
2007-08-23,15:00:00,3.2710,3.2740,3.2685,3.2725,28
2007-08-23,15:05:00,3.2720,3.2740,3.2705,3.2735,13
2007-08-23,15:10:00,3.2735,3.2765,3.2730,3.2730,20
2007-08-23,15:15:00,3.2715,3.2715,3.2690,3.2700,18
2007-08-23,15:20:00,3.2675,3.2680,3.2660,3.2660,15
2007-08-23,15:25:00,3.2635,3.2680,3.2625,3.2660,25
2007-08-23,15:30:00,3.2665,3.2690,3.2665,3.2680,12
2007-08-23,15:35:00,3.2675,3.2735,3.2675,3.2680,25
2007-08-23,15:40:00,3.2700,3.2700,3.2685,3.2695,5
2007-08-23,15:45:00,3.2690,3.2705,3.2690,3.2705,10
2007-08-23,15:50:00,3.2700,3.2730,3.2700,3.2730,11
2007-08-23,15:55:00,3.2735,3.2745,3.2730,3.2730,9
2007-08-23,16:00:00,3.2690,3.2690,3.2600,3.2605,67
2007-08-23,16:05:00,3.2605,3.2620,3.2535,3.2600,48
2007-08-23,16:10:00,3.2605,3.2660,3.2595,3.2650,30
2007-08-23,16:15:00,3.2645,3.2645,3.2610,3.2610,18
2007-08-23,16:20:00,3.2615,3.2615,3.2595,3.2600,10
2007-08-23,16:25:00,3.2615,3.2620,3.2605,3.2620,16
2007-08-23,16:30:00,3.2620,3.2620,3.2575,3.2575,4
2007-08-23,16:35:00,3.2575,3.2630,3.2575,3.2625,23
2007-08-23,16:40:00,3.2640,3.2645,3.2610,3.2610,22
2007-08-23,16:45:00,3.2600,3.2600,3.2580,3.2580,4
2007-08-23,16:50:00,3.2600,3.2615,3.2600,3.2615,6
2007-08-23,17:00:00,3.2610,3.2725,3.2610,3.2725,17
2007-08-23,17:05:00,3.2690,3.2695,3.2690,3.2695,3
2007-08-23,17:10:00,3.2655,3.2655,3.2650,3.2650,6
2007-08-23,17:15:00,3.2655,3.2655,3.2635,3.2635,4
2007-08-23,17:30:00,3.2645,3.2665,3.2625,3.2665,7
2007-08-23,17:35:00,3.2685,3.2725,3.2685,3.2700,18
2007-08-23,17:40:00,3.2720,3.2775,3.2720,3.2760,22
2007-08-23,17:50:00,3.2775,3.2825,3.2775,3.2820,40
2007-08-23,17:55:00,3.2830,3.2860,3.2825,3.2860,47
2007-08-23,18:00:00,3.2845,3.2890,3.2845,3.2855,30
2007-08-23,18:05:00,3.2845,3.2845,3.2825,3.2835,9
2007-08-23,18:10:00,3.2825,3.2860,3.2825,3.2855,9
2007-08-23,18:15:00,3.2845,3.2855,3.2840,3.2855,6
2007-08-23,18:20:00,3.2845,3.2865,3.2815,3.2865,31
2007-08-23,18:25:00,3.2860,3.2865,3.2860,3.2865,2
2007-08-23,18:30:00,3.2865,3.2875,3.2850,3.2875,5
2007-08-23,18:35:00,3.2875,3.2875,3.2870,3.2870,3
2007-08-23,18:40:00,3.2880,3.2910,3.2870,3.2900,58
2007-08-23,18:45:00,3.2915,3.2930,3.2870,3.2870,18
2007-08-23,18:50:00,3.2870,3.2870,3.2835,3.2845,16
2007-08-23,18:55:00,3.2835,3.2835,3.2820,3.2820,10
2007-08-23,19:00:00,3.2840,3.2850,3.2835,3.2840,7
2007-08-23,19:05:00,3.2825,3.2825,3.2770,3.2785,16
2007-08-23,19:10:00,3.2775,3.2785,3.2770,3.2780,46
2007-08-23,19:15:00,3.2800,3.2820,3.2800,3.2800,39
2007-08-23,19:20:00,3.2790,3.2790,3.2750,3.2750,11
2007-08-23,19:25:00,3.2755,3.2755,3.2735,3.2735,9
2007-08-23,19:30:00,3.2760,3.2760,3.2750,3.2750,2
2007-08-23,19:35:00,3.2765,3.2775,3.2760,3.2760,14
2007-08-23,19:40:00,3.2765,3.2775,3.2695,3.2695,30
2007-08-23,19:45:00,3.2695,3.2695,3.2685,3.2690,12
2007-08-23,19:50:00,3.2700,3.2720,3.2690,3.2720,7
2007-08-23,19:55:00,3.2740,3.2755,3.2715,3.2715,8
2007-08-23,20:00:00,3.2710,3.2720,3.2700,3.2710,15
2007-08-23,20:05:00,3.2705,3.2725,3.2700,3.2715,27
2007-08-23,20:10:00,3.2710,3.2775,3.2700,3.2750,129
2007-08-23,20:15:00,3.2750,3.2760,3.2685,3.2710,59
2007-08-23,20:20:00,3.2715,3.2755,3.2655,3.2670,62
2007-08-23,20:25:00,3.2680,3.2680,3.2600,3.2650,84
2007-08-23,20:30:00,3.2640,3.2665,3.2610,3.2650,35
2007-08-23,20:35:00,3.2640,3.2650,3.2620,3.2650,52
2007-08-23,20:40:00,3.2645,3.2720,3.2645,3.2680,63
2007-08-23,20:45:00,3.2695,3.2735,3.2690,3.2700,80
2007-08-23,20:50:00,3.2705,3.2790,3.2700,3.2730,58
2007-08-23,20:55:00,3.2730,3.2780,3.2730,3.2740,47
2007-08-23,21:00:00,3.2745,3.2745,3.2700,3.2700,60
2007-08-23,21:05:00,3.2700,3.2710,3.2680,3.2700,57
2007-08-23,21:10:00,3.2715,3.2760,3.2705,3.2760,57
2007-08-23,21:15:00,3.2740,3.2750,3.2730,3.2730,14
2007-08-23,21:20:00,3.2720,3.2750,3.2675,3.2675,46
2007-08-23,21:25:00,3.2660,3.2715,3.2660,3.2690,31
2007-08-23,21:30:00,3.2700,3.2745,3.2685,3.2725,31
2007-08-23,21:35:00,3.2750,3.2775,3.2725,3.2775,47
2007-08-23,21:40:00,3.2775,3.2775,3.2715,3.2740,115
2007-08-23,21:45:00,3.2740,3.2755,3.2700,3.2700,34
2007-08-23,21:50:00,3.2700,3.2715,3.2680,3.2695,65
2007-08-23,21:55:00,3.2685,3.2715,3.2645,3.2665,132
2007-08-23,22:00:00,3.2645,3.2695,3.2625,3.2695,31
2007-08-23,22:05:00,3.2680,3.2725,3.2680,3.2700,38
2007-08-23,22:10:00,3.2700,3.2710,3.2615,3.2650,80
2007-08-23,22:15:00,3.2650,3.2675,3.2620,3.2650,77
2007-08-23,22:20:00,3.2650,3.2690,3.2645,3.2670,40
2007-08-23,22:25:00,3.2660,3.2660,3.2630,3.2650,18
2007-08-23,22:30:00,3.2650,3.2725,3.2650,3.2720,38
2007-08-23,22:35:00,3.2715,3.2715,3.2675,3.2690,29
2007-08-23,22:40:00,3.2710,3.2720,3.2685,3.2690,18
2007-08-23,22:45:00,3.2685,3.2710,3.2665,3.2690,28
2007-08-23,22:50:00,3.2685,3.2720,3.2680,3.2710,40
2007-08-23,22:55:00,3.2730,3.2820,3.2710,3.2735,191
2007-08-23,23:00:00,3.2785,3.2785,3.2725,3.2725,22
2007-08-23,23:05:00,3.2745,3.2745,3.2725,3.2740,15
2007-08-23,23:10:00,3.2740,3.2740,3.2680,3.2685,74
2007-08-23,23:15:00,3.2695,3.2700,3.2640,3.2680,68
2007-08-23,23:20:00,3.2675,3.2710,3.2655,3.2700,35
2007-08-23,23:25:00,3.2690,3.2720,3.2675,3.2720,72
2007-08-23,23:30:00,3.2720,3.2740,3.2675,3.2675,37
2007-08-23,23:35:00,3.2675,3.2680,3.2650,3.2650,29
2007-08-23,23:40:00,3.2665,3.2670,3.2645,3.2645,19
2007-08-23,23:45:00,3.2635,3.2640,3.2575,3.2600,115
2007-08-23,23:50:00,3.2600,3.2600,3.2530,3.2560,148
2007-08-23,23:55:00,3.2560,3.2590,3.2560,3.2585,62
2007-08-24,00:00:00,3.2575,3.2610,3.2570,3.2610,81
2007-08-24,00:05:00,3.2610,3.2630,3.2560,3.2580,105
2007-08-24,00:10:00,3.2555,3.2610,3.2550,3.2580,47
2007-08-24,00:15:00,3.2585,3.2630,3.2580,3.2600,32
2007-08-24,00:20:00,3.2610,3.2660,3.2590,3.2640,39
2007-08-24,00:25:00,3.2645,3.2675,3.2640,3.2655,31
2007-08-24,00:30:00,3.2670,3.2725,3.2650,3.2725,51
2007-08-24,00:35:00,3.2700,3.2725,3.2695,3.2725,22
2007-08-24,00:40:00,3.2695,3.2725,3.2695,3.2700,27
2007-08-24,00:45:00,3.2705,3.2715,3.2670,3.2695,33
2007-08-24,00:50:00,3.2680,3.2680,3.2655,3.2660,32
2007-08-24,00:55:00,3.2655,3.2655,3.2625,3.2645,88
2007-08-24,01:00:00,3.2650,3.2650,3.2625,3.2625,31
2007-08-24,01:05:00,3.2645,3.2665,3.2640,3.2665,11
2007-08-24,01:10:00,3.2675,3.2675,3.2660,3.2660,6
2007-08-24,01:15:00,3.2655,3.2655,3.2635,3.2645,28
2007-08-24,01:20:00,3.2645,3.2660,3.2635,3.2635,9
2007-08-24,01:25:00,3.2655,3.2665,3.2630,3.2665,7
2007-08-24,01:30:00,3.2660,3.2660,3.2655,3.2660,8
2007-08-24,01:35:00,3.2655,3.2680,3.2650,3.2680,16
2007-08-24,01:40:00,3.2675,3.2690,3.2660,3.2665,13
2007-08-24,01:45:00,3.2695,3.2700,3.2690,3.2690,13
2007-08-24,01:50:00,3.2675,3.2700,3.2675,3.2690,13
2007-08-24,01:55:00,3.2690,3.2705,3.2690,3.2700,18
2007-08-24,02:00:00,3.2690,3.2690,3.2690,3.2690,3
2007-08-24,02:10:00,3.2735,3.2735,3.2715,3.2715,3
2007-08-24,02:15:00,3.2740,3.2740,3.2740,3.2740,1
2007-08-24,02:20:00,3.2705,3.2730,3.2705,3.2730,3
2007-08-24,02:25:00,3.2710,3.2710,3.2690,3.2690,4
2007-08-24,02:30:00,3.2695,3.2750,3.2690,3.2750,4
2007-08-24,02:35:00,3.2780,3.2780,3.2780,3.2780,2
2007-08-24,02:40:00,3.2750,3.2750,3.2750,3.2750,1
2007-08-24,02:45:00,3.2750,3.2750,3.2750,3.2750,1
2007-08-24,02:50:00,3.2735,3.2750,3.2735,3.2750,2
2007-08-24,02:55:00,3.2745,3.2745,3.2745,3.2745,1
2007-08-24,03:00:00,3.2720,3.2720,3.2720,3.2720,1
2007-08-24,03:05:00,3.2700,3.2760,3.2700,3.2760,8
2007-08-24,03:20:00,3.2770,3.2770,3.2770,3.2770,1
2007-08-24,03:25:00,3.2760,3.2760,3.2750,3.2750,2
2007-08-24,03:40:00,3.2750,3.2750,3.2750,3.2750,2
2007-08-24,03:50:00,3.2705,3.2705,3.2705,3.2705,2
2007-08-24,04:00:00,3.2740,3.2745,3.2740,3.2745,2
2007-08-24,04:15:00,3.2710,3.2710,3.2710,3.2710,1
2007-08-24,04:20:00,3.2710,3.2710,3.2710,3.2710,1
2007-08-24,04:25:00,3.2710,3.2710,3.2710,3.2710,4
2007-08-24,04:40:00,3.2700,3.2700,3.2685,3.2685,6
2007-08-24,05:05:00,3.2755,3.2755,3.2685,3.2685,2
2007-08-24,05:10:00,3.2680,3.2680,3.2680,3.2680,2
2007-08-24,06:20:00,3.2685,3.2685,3.2685,3.2685,3
2007-08-24,08:00:00,3.2785,3.2785,3.2785,3.2785,2
2007-08-24,08:45:00,3.2685,3.2685,3.2685,3.2685,2
2007-08-24,09:00:00,3.2685,3.2685,3.2685,3.2685,1
2007-08-24,09:10:00,3.2685,3.2685,3.2685,3.2685,1
2007-08-24,09:15:00,3.2650,3.2650,3.2650,3.2650,1
2007-08-24,09:30:00,3.2665,3.2665,3.2665,3.2665,9
2007-08-24,10:20:00,3.2665,3.2665,3.2665,3.2665,1
2007-08-24,10:35:00,3.2665,3.2665,3.2665,3.2665,1
2007-08-24,11:10:00,3.2635,3.2635,3.2635,3.2635,2
2007-08-24,11:30:00,3.2635,3.2635,3.2635,3.2635,2
2007-08-24,12:30:00,3.2675,3.2675,3.2675,3.2675,1
2007-08-24,12:35:00,3.2655,3.2655,3.2640,3.2640,2
2007-08-24,12:40:00,3.2635,3.2635,3.2635,3.2635,1
2007-08-24,12:45:00,3.2640,3.2640,3.2630,3.2630,5
2007-08-24,12:50:00,3.2630,3.2630,3.2620,3.2630,9
2007-08-24,12:55:00,3.2625,3.2625,3.2615,3.2615,16
2007-08-24,13:00:00,3.2625,3.2625,3.2625,3.2625,3
2007-08-24,13:05:00,3.2625,3.2630,3.2620,3.2620,3
2007-08-24,13:10:00,3.2615,3.2615,3.2605,3.2605,6
2007-08-24,13:15:00,3.2605,3.2640,3.2605,3.2640,7
2007-08-24,13:20:00,3.2640,3.2640,3.2630,3.2630,8
2007-08-24,13:25:00,3.2690,3.2720,3.2690,3.2720,7
2007-08-24,13:30:00,3.2725,3.2765,3.2725,3.2755,30
2007-08-24,13:35:00,3.2765,3.2775,3.2730,3.2775,15
2007-08-24,13:40:00,3.2775,3.2780,3.2755,3.2755,11
2007-08-24,13:45:00,3.2755,3.2765,3.2755,3.2760,7
2007-08-24,13:50:00,3.2765,3.2765,3.2765,3.2765,1
2007-08-24,13:55:00,3.2765,3.2765,3.2715,3.2715,12
2007-08-24,14:00:00,3.2725,3.2725,3.2720,3.2720,3
2007-08-24,14:05:00,3.2725,3.2725,3.2705,3.2705,8
2007-08-24,14:10:00,3.2720,3.2720,3.2690,3.2690,9
2007-08-24,14:20:00,3.2730,3.2730,3.2720,3.2730,4
2007-08-24,14:25:00,3.2705,3.2705,3.2700,3.2700,2
2007-08-24,14:30:00,3.2700,3.2700,3.2690,3.2690,2
2007-08-24,14:35:00,3.2680,3.2680,3.2635,3.2635,18
2007-08-24,14:40:00,3.2645,3.2645,3.2625,3.2635,8
2007-08-24,14:45:00,3.2630,3.2630,3.2585,3.2585,18
2007-08-24,14:50:00,3.2610,3.2610,3.2605,3.2605,5
2007-08-24,14:55:00,3.2600,3.2625,3.2590,3.2600,24
2007-08-24,15:00:00,3.2600,3.2690,3.2585,3.2690,37
2007-08-24,15:05:00,3.2655,3.2700,3.2640,3.2700,22
2007-08-24,15:10:00,3.2675,3.2705,3.2675,3.2690,16
2007-08-24,15:15:00,3.2675,3.2675,3.2670,3.2670,2
2007-08-24,15:20:00,3.2665,3.2665,3.2600,3.2600,13
2007-08-24,15:25:00,3.2600,3.2610,3.2585,3.2585,8
2007-08-24,15:30:00,3.2595,3.2600,3.2590,3.2590,9
2007-08-24,15:35:00,3.2575,3.2575,3.2540,3.2550,17
2007-08-24,15:40:00,3.2540,3.2540,3.2525,3.2525,9
2007-08-24,15:45:00,3.2540,3.2545,3.2490,3.2495,32
2007-08-24,15:50:00,3.2500,3.2530,3.2500,3.2505,7
2007-08-24,15:55:00,3.2540,3.2550,3.2520,3.2520,6
2007-08-24,16:00:00,3.2520,3.2520,3.2440,3.2465,56
2007-08-24,16:05:00,3.2470,3.2475,3.2420,3.2420,14
2007-08-24,16:10:00,3.2425,3.2425,3.2350,3.2350,55
2007-08-24,16:15:00,3.2360,3.2400,3.2360,3.2390,30
2007-08-24,16:20:00,3.2395,3.2445,3.2395,3.2445,9
2007-08-24,16:25:00,3.2425,3.2425,3.2365,3.2365,3
2007-08-24,16:30:00,3.2350,3.2355,3.2335,3.2335,7
2007-08-24,16:35:00,3.2330,3.2330,3.2245,3.2250,62
2007-08-24,16:40:00,3.2285,3.2335,3.2285,3.2305,20
2007-08-24,16:45:00,3.2320,3.2320,3.2295,3.2295,8
2007-08-24,16:50:00,3.2300,3.2310,3.2300,3.2305,7
2007-08-24,16:55:00,3.2305,3.2310,3.2290,3.2310,7
2007-08-24,17:00:00,3.2310,3.2310,3.2295,3.2295,2
2007-08-24,17:05:00,3.2285,3.2285,3.2285,3.2285,2
2007-08-24,17:15:00,3.2320,3.2330,3.2320,3.2330,10
2007-08-24,17:20:00,3.2335,3.2345,3.2295,3.2295,8
2007-08-24,17:25:00,3.2290,3.2290,3.2290,3.2290,1
2007-08-24,17:30:00,3.2290,3.2360,3.2285,3.2360,20
2007-08-24,17:35:00,3.2365,3.2395,3.2365,3.2395,3
2007-08-24,17:40:00,3.2415,3.2425,3.2415,3.2425,2
2007-08-24,17:45:00,3.2395,3.2395,3.2395,3.2395,1
2007-08-24,17:50:00,3.2370,3.2380,3.2370,3.2380,4
2007-08-24,17:55:00,3.2380,3.2380,3.2380,3.2380,2
2007-08-24,18:00:00,3.2400,3.2435,3.2400,3.2400,8
2007-08-24,18:05:00,3.2405,3.2405,3.2405,3.2405,2
2007-08-24,18:10:00,3.2400,3.2400,3.2400,3.2400,1
2007-08-24,18:25:00,3.2415,3.2455,3.2400,3.2450,8
2007-08-24,18:30:00,3.2450,3.2455,3.2450,3.2455,3
2007-08-24,18:35:00,3.2480,3.2535,3.2475,3.2510,36
2007-08-24,18:40:00,3.2510,3.2540,3.2510,3.2520,9
2007-08-24,18:45:00,3.2510,3.2520,3.2505,3.2510,9
2007-08-24,18:50:00,3.2515,3.2525,3.2510,3.2510,4
2007-08-24,18:55:00,3.2520,3.2520,3.2520,3.2520,3
2007-08-24,19:00:00,3.2525,3.2525,3.2480,3.2505,8
2007-08-24,19:05:00,3.2500,3.2500,3.2500,3.2500,1
2007-08-24,19:10:00,3.2500,3.2500,3.2480,3.2480,3
2007-08-24,19:15:00,3.2495,3.2515,3.2495,3.2515,4
2007-08-24,19:20:00,3.2515,3.2515,3.2515,3.2515,2
2007-08-24,19:25:00,3.2510,3.2510,3.2510,3.2510,1
2007-08-24,19:30:00,3.2520,3.2520,3.2480,3.2480,14
2007-08-24,19:35:00,3.2465,3.2490,3.2465,3.2490,9
2007-08-24,19:40:00,3.2455,3.2465,3.2440,3.2465,7
2007-08-24,19:45:00,3.2450,3.2450,3.2410,3.2410,9
2007-08-24,19:50:00,3.2435,3.2440,3.2400,3.2435,29
2007-08-24,19:55:00,3.2420,3.2420,3.2400,3.2415,6
2007-08-24,20:00:00,3.2420,3.2445,3.2380,3.2380,34
2007-08-24,20:05:00,3.2375,3.2375,3.2305,3.2355,32
2007-08-24,20:10:00,3.2360,3.2395,3.2300,3.2300,86
2007-08-24,20:15:00,3.2295,3.2340,3.2275,3.2320,69
2007-08-24,20:20:00,3.2315,3.2325,3.2300,3.2310,54
2007-08-24,20:25:00,3.2305,3.2305,3.2210,3.2250,105
2007-08-24,20:30:00,3.2250,3.2380,3.2250,3.2330,161
2007-08-24,20:35:00,3.2325,3.2325,3.2255,3.2290,82
2007-08-24,20:40:00,3.2290,3.2300,3.2150,3.2240,235
2007-08-24,20:45:00,3.2230,3.2230,3.2130,3.2180,128
2007-08-24,20:50:00,3.2185,3.2260,3.2175,3.2260,71
2007-08-24,20:55:00,3.2260,3.2305,3.2260,3.2290,87
2007-08-24,21:00:00,3.2295,3.2380,3.2295,3.2340,74
2007-08-24,21:05:00,3.2335,3.2340,3.2290,3.2290,23
2007-08-24,21:10:00,3.2285,3.2360,3.2285,3.2360,44
2007-08-24,21:15:00,3.2375,3.2390,3.2295,3.2320,46
2007-08-24,21:20:00,3.2300,3.2300,3.2245,3.2255,39
2007-08-24,21:25:00,3.2260,3.2315,3.2255,3.2310,39
2007-08-24,21:30:00,3.2295,3.2340,3.2285,3.2325,23
2007-08-24,21:35:00,3.2295,3.2295,3.2260,3.2270,16
2007-08-24,21:40:00,3.2265,3.2290,3.2245,3.2255,37
2007-08-24,21:45:00,3.2260,3.2315,3.2255,3.2300,46
2007-08-24,21:50:00,3.2310,3.2335,3.2310,3.2330,36
2007-08-24,21:55:00,3.2335,3.2350,3.2335,3.2350,16
2007-08-24,22:00:00,3.2355,3.2620,3.2355,3.2620,214
2007-08-24,22:05:00,3.2625,3.2675,3.2565,3.2610,201
2007-08-24,22:10:00,3.2580,3.2705,3.2560,3.2705,164
2007-08-24,22:15:00,3.2705,3.2725,3.2625,3.2685,77
2007-08-24,22:20:00,3.2660,3.2705,3.2655,3.2655,32
2007-08-24,22:25:00,3.2640,3.2690,3.2640,3.2665,32
2007-08-24,22:30:00,3.2655,3.2690,3.2640,3.2650,30
2007-08-24,22:35:00,3.2660,3.2725,3.2645,3.2690,88
2007-08-24,22:40:00,3.2700,3.2850,3.2670,3.2835,62
2007-08-24,22:45:00,3.2830,3.2840,3.2765,3.2770,107
2007-08-24,22:50:00,3.2770,3.2770,3.2735,3.2770,46
2007-08-24,22:55:00,3.2770,3.2770,3.2750,3.2760,9
2007-08-24,23:00:00,3.2760,3.2800,3.2745,3.2790,28
2007-08-24,23:05:00,3.2775,3.2790,3.2760,3.2790,17
2007-08-24,23:10:00,3.2795,3.2795,3.2750,3.2750,31
2007-08-24,23:15:00,3.2755,3.2835,3.2745,3.2835,60
2007-08-24,23:20:00,3.2825,3.2840,3.2780,3.2795,27
2007-08-24,23:25:00,3.2780,3.2790,3.2770,3.2790,9
2007-08-24,23:30:00,3.2785,3.2795,3.2770,3.2780,13
2007-08-24,23:35:00,3.2785,3.2795,3.2785,3.2785,6
2007-08-24,23:40:00,3.2785,3.2790,3.2780,3.2780,4
2007-08-24,23:45:00,3.2795,3.2895,3.2795,3.2875,27
2007-08-24,23:50:00,3.2850,3.2950,3.2850,3.2950,66
2007-08-24,23:55:00,3.2935,3.3110,3.2900,3.3105,185
2007-08-25,00:00:00,3.3105,3.3225,3.3070,3.3105,299
2007-08-25,00:05:00,3.3115,3.3115,3.3060,3.3110,230
2007-08-25,00:10:00,3.3115,3.3155,3.3090,3.3100,90
2007-08-25,00:15:00,3.3100,3.3150,3.3100,3.3150,39
2007-08-25,00:20:00,3.3160,3.3225,3.3150,3.3220,78
2007-08-25,00:25:00,3.3200,3.3260,3.3180,3.3240,84
2007-08-25,00:30:00,3.3235,3.3290,3.3195,3.3290,62
2007-08-25,00:35:00,3.3250,3.3290,3.3245,3.3275,58
2007-08-25,00:40:00,3.3275,3.3355,3.3265,3.3355,78
2007-08-25,00:45:00,3.3350,3.3400,3.3350,3.3385,93
2007-08-25,00:50:00,3.3385,3.3390,3.3350,3.3365,72
2007-08-25,00:55:00,3.3365,3.3400,3.3325,3.3400,145
2007-08-25,01:00:00,3.3400,3.3400,3.3345,3.3380,77
2007-08-25,01:05:00,3.3385,3.3425,3.3385,3.3415,62
2007-08-25,01:10:00,3.3415,3.3460,3.3410,3.3450,47
2007-08-25,01:15:00,3.3455,3.3495,3.3455,3.3465,36
2007-08-25,01:20:00,3.3475,3.3530,3.3375,3.3470,20
2007-08-25,01:25:00,3.3485,3.3485,3.3470,3.3475,9
2007-08-25,01:30:00,3.3470,3.3500,3.3470,3.3500,9
2007-08-25,01:35:00,3.3495,3.3575,3.3495,3.3515,36
2007-08-25,01:40:00,3.3530,3.3560,3.3525,3.3525,6
2007-08-25,01:45:00,3.3515,3.3540,3.3485,3.3510,15
2007-08-25,01:50:00,3.3520,3.3590,3.3520,3.3570,26
2007-08-25,01:55:00,3.3550,3.3760,3.3550,3.3640,47
2007-08-25,02:00:00,3.3630,3.3635,3.3600,3.3635,11
2007-08-25,02:05:00,3.3640,3.3640,3.3600,3.3600,15
2007-08-25,02:15:00,3.3600,3.3615,3.3600,3.3600,3
2007-08-25,02:20:00,3.3600,3.3600,3.3600,3.3600,1
2007-08-25,02:30:00,3.3600,3.3600,3.3600,3.3600,11
2007-08-25,02:40:00,3.3615,3.3635,3.3615,3.3635,2
2007-08-25,02:45:00,3.3635,3.3645,3.3600,3.3600,5
2007-08-25,02:50:00,3.3600,3.3640,3.3600,3.3640,4
2007-08-25,02:55:00,3.3625,3.3625,3.3600,3.3600,15
2007-08-25,03:00:00,3.3575,3.3575,3.3575,3.3575,1
2007-08-25,03:05:00,3.3575,3.3575,3.3575,3.3575,1
2007-08-25,03:10:00,3.3585,3.3585,3.3585,3.3585,1
2007-08-25,03:15:00,3.3585,3.3585,3.3545,3.3545,3
2007-08-25,03:25:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-25,03:35:00,3.3550,3.3550,3.3530,3.3530,2
2007-08-25,03:45:00,3.3640,3.3645,3.3640,3.3645,2
2007-08-25,03:50:00,3.3620,3.3620,3.3595,3.3595,4
2007-08-25,03:55:00,3.3600,3.3600,3.3530,3.3530,25
2007-08-25,04:00:00,3.3530,3.3530,3.3530,3.3530,1
2007-08-25,04:05:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-25,04:20:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-25,04:35:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-25,04:45:00,3.3605,3.3605,3.3605,3.3605,1
2007-08-27,06:00:00,3.3475,3.3475,3.3345,3.3345,9
2007-08-27,06:05:00,3.3335,3.3335,3.3335,3.3335,1
2007-08-27,06:10:00,3.3370,3.3370,3.3370,3.3370,1
2007-08-27,06:20:00,3.3380,3.3380,3.3380,3.3380,2
2007-08-27,06:25:00,3.3355,3.3355,3.3355,3.3355,2
2007-08-27,06:45:00,3.3380,3.3380,3.3380,3.3380,1
2007-08-27,07:50:00,3.3380,3.3380,3.3380,3.3380,3
2007-08-27,08:05:00,3.3415,3.3415,3.3415,3.3415,1
2007-08-27,08:10:00,3.3435,3.3435,3.3435,3.3435,1
2007-08-27,08:40:00,3.3490,3.3490,3.3490,3.3490,1
2007-08-27,09:05:00,3.3475,3.3475,3.3475,3.3475,1
2007-08-27,09:50:00,3.3530,3.3530,3.3530,3.3530,2
2007-08-27,10:35:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-27,11:30:00,3.3455,3.3455,3.3455,3.3455,1
2007-08-27,12:00:00,3.3430,3.3430,3.3425,3.3425,2
2007-08-27,12:45:00,3.3525,3.3545,3.3525,3.3545,4
2007-08-27,12:55:00,3.3525,3.3525,3.3480,3.3480,2
2007-08-27,13:00:00,3.3475,3.3475,3.3475,3.3475,1
2007-08-27,13:10:00,3.3455,3.3455,3.3455,3.3455,1
2007-08-27,13:15:00,3.3450,3.3450,3.3430,3.3430,4
2007-08-27,13:20:00,3.3435,3.3435,3.3435,3.3435,1
2007-08-27,13:25:00,3.3435,3.3450,3.3430,3.3450,3
2007-08-27,13:30:00,3.3470,3.3470,3.3470,3.3470,1
2007-08-27,13:35:00,3.3475,3.3475,3.3465,3.3465,2
2007-08-27,13:55:00,3.3475,3.3475,3.3475,3.3475,1
2007-08-27,14:10:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-27,14:15:00,3.3515,3.3555,3.3515,3.3555,2
2007-08-27,14:35:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-27,14:45:00,3.3540,3.3540,3.3530,3.3535,4
2007-08-27,14:50:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-27,14:55:00,3.3525,3.3525,3.3525,3.3525,1
2007-08-27,15:00:00,3.3530,3.3530,3.3445,3.3445,19
2007-08-27,15:10:00,3.3465,3.3495,3.3465,3.3495,3
2007-08-27,15:30:00,3.3480,3.3510,3.3480,3.3510,2
2007-08-27,15:50:00,3.3530,3.3530,3.3530,3.3530,3
2007-08-27,15:55:00,3.3530,3.3530,3.3495,3.3495,8
2007-08-27,16:00:00,3.3495,3.3495,3.3495,3.3495,1
2007-08-27,16:10:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-27,17:00:00,3.3445,3.3445,3.3445,3.3445,2
2007-08-27,17:05:00,3.3430,3.3430,3.3420,3.3420,2
2007-08-27,17:20:00,3.3485,3.3495,3.3485,3.3495,4
2007-08-27,17:25:00,3.3490,3.3490,3.3490,3.3490,2
2007-08-27,17:35:00,3.3495,3.3500,3.3495,3.3500,3
2007-08-27,17:45:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-27,17:50:00,3.3500,3.3500,3.3500,3.3500,2
2007-08-27,17:55:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-27,18:00:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-27,18:05:00,3.3525,3.3525,3.3500,3.3500,2
2007-08-27,18:30:00,3.3495,3.3495,3.3490,3.3490,2
2007-08-27,18:35:00,3.3485,3.3485,3.3475,3.3475,6
2007-08-27,18:40:00,3.3460,3.3460,3.3435,3.3435,6
2007-08-27,18:45:00,3.3425,3.3425,3.3415,3.3415,6
2007-08-27,18:50:00,3.3410,3.3410,3.3400,3.3400,18
2007-08-27,18:55:00,3.3410,3.3410,3.3410,3.3410,12
2007-08-27,19:00:00,3.3435,3.3440,3.3435,3.3440,2
2007-08-27,19:10:00,3.3420,3.3420,3.3420,3.3420,4
2007-08-27,19:15:00,3.3435,3.3650,3.3435,3.3650,20
2007-08-27,19:20:00,3.3645,3.3700,3.3630,3.3685,45
2007-08-27,19:25:00,3.3700,3.3730,3.3690,3.3710,15
2007-08-27,19:30:00,3.3725,3.3725,3.3720,3.3720,2
2007-08-27,19:35:00,3.3700,3.3700,3.3695,3.3695,4
2007-08-27,19:40:00,3.3730,3.3800,3.3710,3.3790,27
2007-08-27,19:45:00,3.3780,3.3780,3.3735,3.3735,12
2007-08-27,19:50:00,3.3750,3.3785,3.3750,3.3775,12
2007-08-27,19:55:00,3.3720,3.3720,3.3685,3.3685,9
2007-08-27,20:00:00,3.3685,3.3705,3.3685,3.3705,18
2007-08-27,20:05:00,3.3730,3.3855,3.3710,3.3855,29
2007-08-27,20:10:00,3.3870,3.3890,3.3665,3.3865,82
2007-08-27,20:15:00,3.3865,3.3880,3.3830,3.3870,24
2007-08-27,20:20:00,3.3885,3.4850,3.3885,3.4525,398
2007-08-27,20:25:00,3.4525,3.4670,3.4500,3.4605,286
2007-08-27,20:30:00,3.4605,3.4615,3.4480,3.4485,205
2007-08-27,20:35:00,3.4470,3.4470,3.4250,3.4250,113
2007-08-27,20:40:00,3.4250,3.4270,3.4210,3.4260,98
2007-08-27,20:45:00,3.4230,3.4340,3.4230,3.4240,79
2007-08-27,20:50:00,3.4240,3.4295,3.4230,3.4275,29
2007-08-27,20:55:00,3.4270,3.4315,3.4215,3.4305,73
2007-08-27,21:00:00,3.4285,3.4315,3.4260,3.4260,41
2007-08-27,21:05:00,3.4300,3.4340,3.4265,3.4340,51
2007-08-27,21:10:00,3.4340,3.4350,3.4290,3.4315,79
2007-08-27,21:15:00,3.4300,3.4300,3.4250,3.4250,29
2007-08-27,21:20:00,3.4230,3.4260,3.4200,3.4225,36
2007-08-27,21:25:00,3.4220,3.4245,3.4215,3.4240,30
2007-08-27,21:30:00,3.4225,3.4230,3.4150,3.4165,56
2007-08-27,21:35:00,3.4170,3.4180,3.4150,3.4150,19
2007-08-27,21:40:00,3.4180,3.4180,3.4115,3.4125,27
2007-08-27,21:45:00,3.4125,3.4185,3.4105,3.4155,35
2007-08-27,21:50:00,3.4130,3.4150,3.4105,3.4150,16
2007-08-27,21:55:00,3.4125,3.4200,3.4110,3.4170,22
2007-08-27,22:00:00,3.4165,3.4300,3.4025,3.4025,66
2007-08-27,22:05:00,3.4020,3.4030,3.3935,3.4000,74
2007-08-27,22:10:00,3.3975,3.3975,3.3875,3.3905,67
2007-08-27,22:15:00,3.3890,3.3900,3.3825,3.3840,54
2007-08-27,22:20:00,3.3850,3.3900,3.3820,3.3885,56
2007-08-27,22:25:00,3.3880,3.3890,3.3800,3.3890,82
2007-08-27,22:30:00,3.3890,3.3900,3.3830,3.3835,43
2007-08-27,22:35:00,3.3830,3.3865,3.3800,3.3830,27
2007-08-27,22:40:00,3.3830,3.3835,3.3780,3.3780,27
2007-08-27,22:45:00,3.3795,3.3835,3.3755,3.3835,64
2007-08-27,22:50:00,3.3805,3.3900,3.3805,3.3880,117
2007-08-27,22:55:00,3.3890,3.3920,3.3885,3.3885,20
2007-08-27,23:00:00,3.3890,3.3890,3.3840,3.3860,22
2007-08-27,23:05:00,3.3860,3.3870,3.3845,3.3850,14
2007-08-27,23:10:00,3.3835,3.3835,3.3775,3.3800,30
2007-08-27,23:15:00,3.3790,3.3800,3.3760,3.3775,19
2007-08-27,23:20:00,3.3780,3.3800,3.3635,3.3635,69
2007-08-27,23:25:00,3.3635,3.3635,3.3585,3.3625,88
2007-08-27,23:30:00,3.3635,3.3635,3.3530,3.3565,47
2007-08-27,23:35:00,3.3555,3.3635,3.3555,3.3610,23
2007-08-27,23:40:00,3.3600,3.3625,3.3565,3.3625,20
2007-08-27,23:45:00,3.3635,3.3640,3.3520,3.3535,36
2007-08-27,23:50:00,3.3570,3.3585,3.3530,3.3530,19
2007-08-27,23:55:00,3.3530,3.3530,3.3445,3.3460,66
2007-08-28,00:00:00,3.3465,3.3595,3.3465,3.3550,116
2007-08-28,00:05:00,3.3550,3.3560,3.3525,3.3535,17
2007-08-28,00:10:00,3.3555,3.3590,3.3530,3.3565,31
2007-08-28,00:15:00,3.3580,3.3650,3.3570,3.3620,23
2007-08-28,00:20:00,3.3600,3.3610,3.3590,3.3610,30
2007-08-28,00:25:00,3.3610,3.3660,3.3590,3.3590,59
2007-08-28,00:30:00,3.3625,3.3625,3.3600,3.3610,9
2007-08-28,00:35:00,3.3610,3.3620,3.3530,3.3530,43
2007-08-28,00:40:00,3.3540,3.3570,3.3500,3.3570,30
2007-08-28,00:45:00,3.3550,3.3550,3.3510,3.3530,14
2007-08-28,00:50:00,3.3510,3.3525,3.3485,3.3515,30
2007-08-28,00:55:00,3.3510,3.3530,3.3475,3.3530,30
2007-08-28,01:00:00,3.3520,3.3570,3.3520,3.3570,7
2007-08-28,01:05:00,3.3570,3.3610,3.3570,3.3610,11
2007-08-28,01:10:00,3.3630,3.3630,3.3590,3.3615,9
2007-08-28,01:15:00,3.3640,3.3655,3.3625,3.3625,27
2007-08-28,01:20:00,3.3625,3.3650,3.3625,3.3650,3
2007-08-28,01:25:00,3.3495,3.3655,3.3495,3.3655,7
2007-08-28,01:40:00,3.3635,3.3635,3.3625,3.3625,4
2007-08-28,01:45:00,3.3620,3.3620,3.3620,3.3620,1
2007-08-28,01:50:00,3.3625,3.3625,3.3625,3.3625,1
2007-08-28,01:55:00,3.3620,3.3650,3.3620,3.3650,4
2007-08-28,02:00:00,3.3620,3.3650,3.3620,3.3650,3
2007-08-28,02:15:00,3.3620,3.3620,3.3620,3.3620,2
2007-08-28,02:25:00,3.3630,3.3650,3.3630,3.3650,8
2007-08-28,02:30:00,3.3670,3.3705,3.3670,3.3705,5
2007-08-28,02:35:00,3.3725,3.3725,3.3725,3.3725,1
2007-08-28,02:40:00,3.3670,3.3670,3.3670,3.3670,2
2007-08-28,02:45:00,3.3675,3.3715,3.3675,3.3715,5
2007-08-28,02:55:00,3.3670,3.3670,3.3670,3.3670,2
2007-08-28,03:00:00,3.3660,3.3660,3.3650,3.3650,2
2007-08-28,03:05:00,3.3650,3.3650,3.3650,3.3650,1
2007-08-28,03:10:00,3.3650,3.3650,3.3620,3.3620,2
2007-08-28,03:15:00,3.3650,3.3670,3.3650,3.3670,2
2007-08-28,03:20:00,3.3620,3.3620,3.3620,3.3620,2
2007-08-28,03:35:00,3.3620,3.3620,3.3620,3.3620,1
2007-08-28,03:40:00,3.3645,3.3645,3.3645,3.3645,2
2007-08-28,04:05:00,3.3620,3.3620,3.3620,3.3620,1
2007-08-28,04:25:00,3.3650,3.3650,3.3650,3.3650,1
2007-08-28,04:35:00,3.3625,3.3625,3.3625,3.3625,1
2007-08-28,04:40:00,3.3605,3.3605,3.3595,3.3605,4
2007-08-28,04:50:00,3.3620,3.3620,3.3620,3.3620,1
2007-08-28,04:55:00,3.3635,3.3635,3.3635,3.3635,1
2007-08-28,06:15:00,3.3620,3.3620,3.3620,3.3620,2
2007-08-28,06:45:00,3.3690,3.3695,3.3690,3.3695,3
2007-08-28,06:50:00,3.3695,3.3695,3.3695,3.3695,1
2007-08-28,08:30:00,3.3695,3.3695,3.3695,3.3695,1
2007-08-28,09:45:00,3.3635,3.3635,3.3635,3.3635,1
2007-08-28,10:15:00,3.3590,3.3590,3.3590,3.3590,1
2007-08-28,10:55:00,3.3515,3.3515,3.3505,3.3505,2
2007-08-28,11:05:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-28,11:30:00,3.3565,3.3565,3.3565,3.3565,1
2007-08-28,12:30:00,3.3550,3.3550,3.3550,3.3550,1
2007-08-28,12:35:00,3.3500,3.3515,3.3500,3.3515,3
2007-08-28,12:40:00,3.3515,3.3525,3.3515,3.3525,3
2007-08-28,12:45:00,3.3500,3.3520,3.3500,3.3520,5
2007-08-28,12:50:00,3.3510,3.3510,3.3480,3.3480,3
2007-08-28,12:55:00,3.3480,3.3500,3.3480,3.3500,4
2007-08-28,13:00:00,3.3505,3.3550,3.3500,3.3530,10
2007-08-28,13:05:00,3.3530,3.3550,3.3530,3.3530,5
2007-08-28,13:10:00,3.3545,3.3545,3.3535,3.3535,4
2007-08-28,13:15:00,3.3530,3.3530,3.3525,3.3525,3
2007-08-28,13:25:00,3.3545,3.3545,3.3520,3.3520,3
2007-08-28,13:30:00,3.3515,3.3515,3.3480,3.3480,2
2007-08-28,13:35:00,3.3470,3.3480,3.3450,3.3480,15
2007-08-28,13:40:00,3.3450,3.3450,3.3430,3.3445,45
2007-08-28,13:45:00,3.3430,3.3440,3.3320,3.3320,17
2007-08-28,13:55:00,3.3390,3.3390,3.3390,3.3390,1
2007-08-28,14:00:00,3.3390,3.3390,3.3390,3.3390,1
2007-08-28,14:05:00,3.3450,3.3450,3.3450,3.3450,1
2007-08-28,14:10:00,3.3440,3.3440,3.3440,3.3440,2
2007-08-28,14:15:00,3.3435,3.3435,3.3435,3.3435,1
2007-08-28,14:25:00,3.3400,3.3400,3.3390,3.3390,2
2007-08-28,14:30:00,3.3375,3.3390,3.3375,3.3390,2
2007-08-28,14:35:00,3.3400,3.3400,3.3400,3.3400,1
2007-08-28,14:40:00,3.3405,3.3410,3.3405,3.3410,7
2007-08-28,14:45:00,3.3420,3.3420,3.3390,3.3390,2
2007-08-28,14:50:00,3.3355,3.3355,3.3330,3.3330,5
2007-08-28,14:55:00,3.3320,3.3320,3.3320,3.3320,1
2007-08-28,15:00:00,3.3305,3.3305,3.3300,3.3305,9
2007-08-28,15:05:00,3.3340,3.3340,3.3340,3.3340,2
2007-08-28,15:10:00,3.3380,3.3380,3.3380,3.3380,1
2007-08-28,15:15:00,3.3385,3.3395,3.3385,3.3390,11
2007-08-28,15:20:00,3.3370,3.3370,3.3365,3.3365,3
2007-08-28,15:25:00,3.3365,3.3390,3.3355,3.3355,10
2007-08-28,15:30:00,3.3345,3.3345,3.3275,3.3275,13
2007-08-28,15:35:00,3.3270,3.3270,3.3215,3.3215,16
2007-08-28,15:40:00,3.3220,3.3220,3.3180,3.3185,4
2007-08-28,15:45:00,3.3160,3.3175,3.3135,3.3140,14
2007-08-28,15:50:00,3.3145,3.3145,3.3100,3.3100,15
2007-08-28,15:55:00,3.3095,3.3095,3.3060,3.3060,9
2007-08-28,16:00:00,3.3070,3.3125,3.2730,3.2785,187
2007-08-28,16:05:00,3.2800,3.2830,3.2645,3.2655,115
2007-08-28,16:10:00,3.2670,3.2800,3.2625,3.2770,56
2007-08-28,16:15:00,3.2735,3.2750,3.2710,3.2710,22
2007-08-28,16:20:00,3.2720,3.2770,3.2720,3.2755,12
2007-08-28,16:25:00,3.2745,3.2780,3.2700,3.2780,13
2007-08-28,16:30:00,3.2740,3.2750,3.2740,3.2750,4
2007-08-28,16:35:00,3.2720,3.2750,3.2710,3.2750,18
2007-08-28,16:40:00,3.2740,3.2750,3.2700,3.2700,13
2007-08-28,16:45:00,3.2700,3.2710,3.2650,3.2665,36
2007-08-28,16:50:00,3.2660,3.2675,3.2660,3.2675,4
2007-08-28,16:55:00,3.2680,3.2680,3.2635,3.2640,16
2007-08-28,17:00:00,3.2630,3.2640,3.2560,3.2630,23
2007-08-28,17:05:00,3.2605,3.2620,3.2585,3.2600,13
2007-08-28,17:10:00,3.2595,3.2645,3.2595,3.2645,6
2007-08-28,17:15:00,3.2640,3.2705,3.2640,3.2670,14
2007-08-28,17:20:00,3.2670,3.2670,3.2670,3.2670,1
2007-08-28,17:25:00,3.2705,3.2705,3.2690,3.2695,8
2007-08-28,17:30:00,3.2690,3.2690,3.2660,3.2660,5
2007-08-28,17:35:00,3.2670,3.2685,3.2670,3.2685,2
2007-08-28,17:40:00,3.2700,3.2700,3.2700,3.2700,1
2007-08-28,17:45:00,3.2695,3.2695,3.2695,3.2695,2
2007-08-28,17:55:00,3.2685,3.2685,3.2670,3.2670,4
2007-08-28,18:00:00,3.2690,3.2690,3.2690,3.2690,4
2007-08-28,18:05:00,3.2725,3.2725,3.2725,3.2725,1
2007-08-28,18:10:00,3.2720,3.2720,3.2710,3.2720,4
2007-08-28,18:15:00,3.2745,3.2750,3.2745,3.2750,2
2007-08-28,18:20:00,3.2740,3.2740,3.2740,3.2740,2
2007-08-28,18:25:00,3.2745,3.2805,3.2740,3.2805,64
2007-08-28,18:30:00,3.2830,3.2830,3.2810,3.2830,7
2007-08-28,18:35:00,3.2820,3.2820,3.2765,3.2800,13
2007-08-28,18:40:00,3.2800,3.2800,3.2750,3.2750,7
2007-08-28,18:55:00,3.2800,3.2800,3.2770,3.2770,9
2007-08-28,19:00:00,3.2765,3.2770,3.2720,3.2730,14
2007-08-28,19:05:00,3.2740,3.2765,3.2740,3.2765,14
2007-08-28,19:15:00,3.2760,3.2770,3.2760,3.2765,7
2007-08-28,19:20:00,3.2770,3.2800,3.2770,3.2800,4
2007-08-28,19:25:00,3.2785,3.2895,3.2785,3.2890,30
2007-08-28,19:30:00,3.2890,3.2890,3.2850,3.2850,3
2007-08-28,19:35:00,3.2835,3.2870,3.2835,3.2870,20
2007-08-28,19:40:00,3.2850,3.2855,3.2810,3.2855,5
2007-08-28,19:45:00,3.2870,3.2870,3.2870,3.2870,1
2007-08-28,19:50:00,3.2880,3.2880,3.2840,3.2875,25
2007-08-28,19:55:00,3.2885,3.2885,3.2850,3.2850,19
2007-08-28,20:00:00,3.2830,3.2850,3.2740,3.2850,66
2007-08-28,20:05:00,3.2830,3.2970,3.2830,3.2970,74
2007-08-28,20:10:00,3.2990,3.3040,3.2950,3.3020,190
2007-08-28,20:15:00,3.3015,3.3025,3.2930,3.2935,66
2007-08-28,20:20:00,3.2950,3.3050,3.2935,3.3050,71
2007-08-28,20:25:00,3.3055,3.3150,3.3055,3.3100,172
2007-08-28,20:30:00,3.3095,3.3105,3.3080,3.3085,27
2007-08-28,20:35:00,3.3095,3.3135,3.3095,3.3135,16
2007-08-28,20:40:00,3.3130,3.3205,3.3125,3.3140,61
2007-08-28,20:45:00,3.3150,3.3155,3.3075,3.3075,38
2007-08-28,20:50:00,3.3080,3.3130,3.3080,3.3125,28
2007-08-28,20:55:00,3.3110,3.3255,3.3110,3.3255,59
2007-08-28,21:00:00,3.3255,3.3255,3.3205,3.3210,79
2007-08-28,21:05:00,3.3210,3.3230,3.3145,3.3150,34
2007-08-28,21:10:00,3.3150,3.3230,3.3150,3.3165,43
2007-08-28,21:15:00,3.3155,3.3160,3.3080,3.3085,36
2007-08-28,21:20:00,3.3090,3.3090,3.3025,3.3035,59
2007-08-28,21:25:00,3.3055,3.3060,3.2960,3.2980,35
2007-08-28,21:30:00,3.2985,3.3040,3.2985,3.2985,31
2007-08-28,21:35:00,3.2995,3.3030,3.2925,3.2965,49
2007-08-28,21:40:00,3.2960,3.2995,3.2905,3.2970,55
2007-08-28,21:45:00,3.2955,3.2960,3.2905,3.2955,40
2007-08-28,21:50:00,3.2965,3.2990,3.2930,3.2945,18
2007-08-28,21:55:00,3.2925,3.2930,3.2830,3.2860,75
2007-08-28,22:00:00,3.2865,3.2950,3.2860,3.2890,14
2007-08-28,22:05:00,3.2895,3.2925,3.2860,3.2870,49
2007-08-28,22:10:00,3.2860,3.2865,3.2805,3.2825,49
2007-08-28,22:15:00,3.2820,3.2855,3.2815,3.2845,15
2007-08-28,22:20:00,3.2850,3.2860,3.2820,3.2830,12
2007-08-28,22:25:00,3.2835,3.2930,3.2830,3.2915,25
2007-08-28,22:30:00,3.2910,3.2910,3.2850,3.2850,14
2007-08-28,22:35:00,3.2840,3.2880,3.2835,3.2860,10
2007-08-28,22:40:00,3.2860,3.2860,3.2785,3.2810,83
2007-08-28,22:45:00,3.2810,3.2810,3.2740,3.2740,35
2007-08-28,22:50:00,3.2750,3.2750,3.2745,3.2750,4
2007-08-28,22:55:00,3.2770,3.2820,3.2760,3.2820,15
2007-08-28,23:00:00,3.2800,3.2985,3.2800,3.2880,77
2007-08-28,23:05:00,3.2875,3.2910,3.2875,3.2905,19
2007-08-28,23:10:00,3.2910,3.2920,3.2900,3.2900,79
2007-08-28,23:15:00,3.2900,3.2930,3.2870,3.2870,69
2007-08-28,23:20:00,3.2850,3.2890,3.2840,3.2875,61
2007-08-28,23:25:00,3.2875,3.2915,3.2875,3.2915,56
2007-08-28,23:30:00,3.2900,3.2930,3.2900,3.2930,8
2007-08-28,23:35:00,3.2900,3.2900,3.2850,3.2850,53
2007-08-28,23:40:00,3.2870,3.2910,3.2870,3.2910,34
2007-08-28,23:45:00,3.2900,3.2915,3.2900,3.2900,46
2007-08-28,23:50:00,3.2900,3.2970,3.2900,3.2940,41
2007-08-28,23:55:00,3.2940,3.2975,3.2930,3.2945,20
2007-08-29,00:00:00,3.2955,3.2965,3.2935,3.2955,21
2007-08-29,00:05:00,3.2935,3.3095,3.2930,3.3070,56
2007-08-29,00:10:00,3.3070,3.3090,3.3030,3.3030,27
2007-08-29,00:15:00,3.3015,3.3050,3.3005,3.3045,16
2007-08-29,00:20:00,3.3030,3.3075,3.3005,3.3055,12
2007-08-29,00:25:00,3.3035,3.3035,3.2950,3.2950,11
2007-08-29,00:30:00,3.2975,3.3020,3.2975,3.3020,6
2007-08-29,00:35:00,3.3080,3.3110,3.3065,3.3110,7
2007-08-29,00:40:00,3.3115,3.3145,3.3090,3.3145,7
2007-08-29,00:45:00,3.3085,3.3100,3.3070,3.3100,15
2007-08-29,00:50:00,3.3060,3.3060,3.3030,3.3055,13
2007-08-29,00:55:00,3.3070,3.3140,3.3070,3.3105,24
2007-08-29,01:00:00,3.3110,3.3190,3.3110,3.3165,15
2007-08-29,01:05:00,3.3160,3.3165,3.3120,3.3120,12
2007-08-29,01:10:00,3.3125,3.3125,3.3115,3.3115,3
2007-08-29,01:15:00,3.3090,3.3115,3.3085,3.3115,9
2007-08-29,01:20:00,3.3100,3.3115,3.3060,3.3060,8
2007-08-29,01:25:00,3.3055,3.3060,3.3055,3.3060,4
2007-08-29,01:30:00,3.3080,3.3090,3.3080,3.3090,2
2007-08-29,01:35:00,3.3060,3.3060,3.3060,3.3060,1
2007-08-29,01:40:00,3.3095,3.3095,3.3075,3.3075,2
2007-08-29,01:45:00,3.3120,3.3125,3.3120,3.3125,2
2007-08-29,01:50:00,3.3120,3.3150,3.3120,3.3140,10
2007-08-29,01:55:00,3.3140,3.3150,3.3140,3.3150,8
2007-08-29,02:00:00,3.3110,3.3110,3.3050,3.3050,5
2007-08-29,02:05:00,3.3100,3.3100,3.3050,3.3050,4
2007-08-29,02:10:00,3.3025,3.3025,3.3025,3.3025,1
2007-08-29,02:15:00,3.3025,3.3025,3.3025,3.3025,3
2007-08-29,02:20:00,3.3025,3.3025,3.3025,3.3025,1
2007-08-29,02:25:00,3.2995,3.3015,3.2995,3.3015,2
2007-08-29,02:45:00,3.3035,3.3035,3.3035,3.3035,1
2007-08-29,02:55:00,3.3000,3.3000,3.2990,3.2990,3
2007-08-29,03:00:00,3.3045,3.3045,3.3045,3.3045,1
2007-08-29,03:10:00,3.3010,3.3010,3.3010,3.3010,1
2007-08-29,03:25:00,3.3000,3.3000,3.2980,3.2980,7
2007-08-29,03:35:00,3.2975,3.2975,3.2975,3.2975,1
2007-08-29,03:40:00,3.2965,3.2965,3.2965,3.2965,2
2007-08-29,03:45:00,3.2960,3.2960,3.2920,3.2920,4
2007-08-29,03:50:00,3.2920,3.2920,3.2910,3.2910,6
2007-08-29,03:55:00,3.2905,3.2905,3.2855,3.2880,19
2007-08-29,04:00:00,3.2930,3.2940,3.2930,3.2940,2
2007-08-29,04:10:00,3.2870,3.2870,3.2870,3.2870,2
2007-08-29,04:20:00,3.2855,3.2855,3.2855,3.2855,1
2007-08-29,04:40:00,3.2930,3.2930,3.2930,3.2930,1
2007-08-29,04:55:00,3.2805,3.2805,3.2805,3.2805,1
2007-08-29,05:05:00,3.2875,3.2875,3.2875,3.2875,1
2007-08-29,06:05:00,3.2800,3.2835,3.2800,3.2835,3
2007-08-29,06:40:00,3.2805,3.2805,3.2800,3.2800,4
2007-08-29,06:45:00,3.2810,3.2810,3.2810,3.2810,2
2007-08-29,06:50:00,3.2820,3.2820,3.2820,3.2820,2
2007-08-29,07:15:00,3.2850,3.2850,3.2850,3.2850,2
2007-08-29,07:40:00,3.2835,3.2835,3.2835,3.2835,2
2007-08-29,08:00:00,3.2835,3.2835,3.2835,3.2835,3
2007-08-29,08:30:00,3.2800,3.2800,3.2800,3.2800,1
2007-08-29,09:55:00,3.2800,3.2800,3.2800,3.2800,3
2007-08-29,10:25:00,3.2770,3.2770,3.2770,3.2770,1
2007-08-29,10:35:00,3.2770,3.2770,3.2770,3.2770,1
2007-08-29,10:50:00,3.2760,3.2760,3.2740,3.2740,3
2007-08-29,11:20:00,3.2735,3.2735,3.2735,3.2735,3
2007-08-29,12:05:00,3.2730,3.2730,3.2730,3.2730,1
2007-08-29,12:10:00,3.2730,3.2730,3.2725,3.2725,2
2007-08-29,12:30:00,3.2750,3.2750,3.2740,3.2740,8
2007-08-29,12:35:00,3.2730,3.2730,3.2710,3.2715,17
2007-08-29,12:40:00,3.2730,3.2740,3.2705,3.2705,16
2007-08-29,12:45:00,3.2715,3.2730,3.2715,3.2730,3
2007-08-29,12:50:00,3.2730,3.2740,3.2720,3.2740,4
2007-08-29,12:55:00,3.2750,3.2750,3.2715,3.2720,7
2007-08-29,13:00:00,3.2720,3.2725,3.2705,3.2705,5
2007-08-29,13:05:00,3.2700,3.2700,3.2660,3.2670,23
2007-08-29,13:10:00,3.2680,3.2700,3.2680,3.2700,2
2007-08-29,13:15:00,3.2690,3.2690,3.2690,3.2690,2
2007-08-29,13:20:00,3.2715,3.2720,3.2715,3.2720,3
2007-08-29,13:25:00,3.2730,3.2735,3.2730,3.2735,3
2007-08-29,13:30:00,3.2725,3.2745,3.2695,3.2745,11
2007-08-29,13:35:00,3.2735,3.2735,3.2720,3.2725,6
2007-08-29,13:40:00,3.2715,3.2715,3.2715,3.2715,1
2007-08-29,13:50:00,3.2685,3.2690,3.2685,3.2690,21
2007-08-29,13:55:00,3.2690,3.2690,3.2690,3.2690,2
2007-08-29,14:00:00,3.2710,3.2710,3.2710,3.2710,1
2007-08-29,14:05:00,3.2730,3.2770,3.2730,3.2770,7
2007-08-29,14:10:00,3.2760,3.2760,3.2755,3.2760,3
2007-08-29,14:15:00,3.2770,3.2790,3.2770,3.2775,7
2007-08-29,14:20:00,3.2790,3.2795,3.2775,3.2795,4
2007-08-29,14:25:00,3.2815,3.2850,3.2815,3.2850,7
2007-08-29,14:30:00,3.2830,3.2830,3.2775,3.2775,6
2007-08-29,14:35:00,3.2755,3.2755,3.2755,3.2755,1
2007-08-29,14:40:00,3.2740,3.2755,3.2740,3.2755,4
2007-08-29,14:45:00,3.2755,3.2755,3.2700,3.2725,14
2007-08-29,14:50:00,3.2725,3.2740,3.2725,3.2740,2
2007-08-29,14:55:00,3.2785,3.2790,3.2785,3.2790,2
2007-08-29,15:00:00,3.2770,3.2785,3.2765,3.2785,4
2007-08-29,15:05:00,3.2750,3.2750,3.2700,3.2700,14
2007-08-29,15:10:00,3.2660,3.2660,3.2610,3.2615,18
2007-08-29,15:15:00,3.2650,3.2650,3.2650,3.2650,6
2007-08-29,15:20:00,3.2635,3.2635,3.2630,3.2630,3
2007-08-29,15:25:00,3.2625,3.2635,3.2625,3.2635,3
2007-08-29,15:40:00,3.2670,3.2685,3.2665,3.2665,6
2007-08-29,15:45:00,3.2685,3.2700,3.2680,3.2700,4
2007-08-29,15:50:00,3.2690,3.2690,3.2690,3.2690,1
2007-08-29,15:55:00,3.2700,3.2700,3.2700,3.2700,1
2007-08-29,16:00:00,3.2630,3.2635,3.2535,3.2600,33
2007-08-29,16:05:00,3.2625,3.2650,3.2620,3.2650,10
2007-08-29,16:10:00,3.2670,3.2700,3.2670,3.2695,7
2007-08-29,16:15:00,3.2720,3.2785,3.2710,3.2730,9
2007-08-29,16:20:00,3.2730,3.2730,3.2700,3.2730,4
2007-08-29,16:25:00,3.2700,3.2700,3.2700,3.2700,3
2007-08-29,16:35:00,3.2710,3.2710,3.2710,3.2710,2
2007-08-29,16:40:00,3.2720,3.2720,3.2720,3.2720,1
2007-08-29,16:45:00,3.2735,3.2735,3.2735,3.2735,2
2007-08-29,16:50:00,3.2750,3.2800,3.2750,3.2800,3
2007-08-29,16:55:00,3.2795,3.2795,3.2760,3.2760,6
2007-08-29,17:00:00,3.2720,3.2740,3.2710,3.2710,4
2007-08-29,17:05:00,3.2690,3.2690,3.2690,3.2690,1
2007-08-29,17:20:00,3.2730,3.2730,3.2730,3.2730,5
2007-08-29,17:25:00,3.2745,3.2770,3.2745,3.2770,4
2007-08-29,17:30:00,3.2790,3.2820,3.2790,3.2820,11
2007-08-29,17:35:00,3.2790,3.2815,3.2790,3.2815,5
2007-08-29,17:40:00,3.2850,3.2855,3.2830,3.2850,9
2007-08-29,17:45:00,3.2825,3.2825,3.2820,3.2825,5
2007-08-29,17:50:00,3.2825,3.2845,3.2825,3.2845,4
2007-08-29,18:00:00,3.2885,3.2895,3.2875,3.2875,12
2007-08-29,18:05:00,3.2865,3.2865,3.2865,3.2865,1
2007-08-29,18:10:00,3.2835,3.2835,3.2835,3.2835,1
2007-08-29,18:20:00,3.2840,3.2850,3.2840,3.2850,2
2007-08-29,18:25:00,3.2870,3.2870,3.2845,3.2870,6
2007-08-29,18:30:00,3.2880,3.2920,3.2880,3.2920,6
2007-08-29,18:35:00,3.2925,3.2950,3.2925,3.2935,5
2007-08-29,18:40:00,3.2980,3.2995,3.2930,3.2930,5
2007-08-29,18:45:00,3.2920,3.2955,3.2910,3.2925,11
2007-08-29,18:50:00,3.2930,3.2960,3.2910,3.2950,15
2007-08-29,19:05:00,3.3030,3.3045,3.3030,3.3040,5
2007-08-29,19:10:00,3.3020,3.3020,3.3005,3.3005,3
2007-08-29,19:15:00,3.3030,3.3030,3.2985,3.2995,6
2007-08-29,19:20:00,3.3000,3.3000,3.3000,3.3000,2
2007-08-29,19:25:00,3.3000,3.3000,3.3000,3.3000,2
2007-08-29,19:35:00,3.3020,3.3020,3.3015,3.3015,2
2007-08-29,19:40:00,3.3000,3.3000,3.2990,3.3000,3
2007-08-29,19:50:00,3.2975,3.2975,3.2955,3.2955,3
2007-08-29,19:55:00,3.2955,3.2955,3.2845,3.2870,23
2007-08-29,20:00:00,3.2860,3.2865,3.2860,3.2865,3
2007-08-29,20:05:00,3.2860,3.2870,3.2840,3.2840,7
2007-08-29,20:10:00,3.2840,3.2900,3.2840,3.2895,26
2007-08-29,20:15:00,3.2895,3.2895,3.2805,3.2835,17
2007-08-29,20:20:00,3.2805,3.2815,3.2775,3.2795,27
2007-08-29,20:25:00,3.2820,3.2820,3.2750,3.2775,45
2007-08-29,20:30:00,3.2775,3.2775,3.2700,3.2725,62
2007-08-29,20:35:00,3.2745,3.2745,3.2680,3.2715,24
2007-08-29,20:40:00,3.2700,3.2770,3.2695,3.2750,25
2007-08-29,20:45:00,3.2765,3.2765,3.2735,3.2735,26
2007-08-29,20:50:00,3.2745,3.2775,3.2740,3.2775,17
2007-08-29,20:55:00,3.2815,3.2890,3.2805,3.2810,32
2007-08-29,21:00:00,3.2820,3.2850,3.2805,3.2850,18
2007-08-29,21:05:00,3.2840,3.2865,3.2815,3.2815,39
2007-08-29,21:10:00,3.2825,3.2825,3.2760,3.2825,28
2007-08-29,21:15:00,3.2790,3.2825,3.2785,3.2805,34
2007-08-29,21:20:00,3.2815,3.2860,3.2800,3.2860,12
2007-08-29,21:25:00,3.2875,3.2895,3.2830,3.2860,33
2007-08-29,21:30:00,3.2885,3.2930,3.2850,3.2900,21
2007-08-29,21:35:00,3.2910,3.2930,3.2910,3.2910,12
2007-08-29,21:40:00,3.2900,3.2930,3.2900,3.2920,14
2007-08-29,21:45:00,3.2920,3.2940,3.2890,3.2895,19
2007-08-29,21:50:00,3.2915,3.2940,3.2900,3.2925,12
2007-08-29,21:55:00,3.2930,3.2930,3.2900,3.2920,26
2007-08-29,22:00:00,3.2900,3.2905,3.2870,3.2880,13
2007-08-29,22:05:00,3.2845,3.2885,3.2830,3.2860,24
2007-08-29,22:10:00,3.2860,3.2890,3.2850,3.2860,23
2007-08-29,22:15:00,3.2860,3.2870,3.2830,3.2845,14
2007-08-29,22:20:00,3.2840,3.2880,3.2840,3.2840,13
2007-08-29,22:25:00,3.2870,3.2870,3.2790,3.2790,37
2007-08-29,22:30:00,3.2790,3.2800,3.2765,3.2770,22
2007-08-29,22:35:00,3.2770,3.2800,3.2750,3.2750,57
2007-08-29,22:40:00,3.2750,3.2845,3.2735,3.2830,30
2007-08-29,22:45:00,3.2870,3.2870,3.2725,3.2725,27
2007-08-29,22:50:00,3.2725,3.2770,3.2675,3.2770,38
2007-08-29,22:55:00,3.2755,3.2800,3.2735,3.2800,23
2007-08-29,23:00:00,3.2800,3.3000,3.2800,3.2950,65
2007-08-29,23:05:00,3.2960,3.3100,3.2950,3.3035,69
2007-08-29,23:10:00,3.3035,3.3055,3.2950,3.2960,37
2007-08-29,23:15:00,3.3015,3.3015,3.2935,3.2965,20
2007-08-29,23:20:00,3.2980,3.3005,3.2965,3.2965,11
2007-08-29,23:25:00,3.2990,3.2990,3.2980,3.2980,2
2007-08-29,23:30:00,3.2985,3.3215,3.2985,3.3185,40
2007-08-29,23:35:00,3.3200,3.3300,3.3165,3.3300,36
2007-08-29,23:40:00,3.3280,3.3280,3.3230,3.3265,20
2007-08-29,23:45:00,3.3285,3.3405,3.3275,3.3375,70
2007-08-29,23:50:00,3.3390,3.3500,3.3375,3.3485,72
2007-08-29,23:55:00,3.3500,3.3500,3.3440,3.3485,34
2007-08-30,00:00:00,3.3490,3.3500,3.3475,3.3500,60
2007-08-30,00:05:00,3.3500,3.3550,3.3500,3.3520,47
2007-08-30,00:10:00,3.3575,3.3610,3.3555,3.3565,59
2007-08-30,00:15:00,3.3565,3.3570,3.3540,3.3540,24
2007-08-30,00:20:00,3.3550,3.3575,3.3545,3.3560,24
2007-08-30,00:25:00,3.3575,3.3580,3.3520,3.3535,21
2007-08-30,00:30:00,3.3550,3.3580,3.3550,3.3575,13
2007-08-30,00:35:00,3.3560,3.3560,3.3535,3.3545,4
2007-08-30,00:40:00,3.3530,3.3540,3.3510,3.3540,13
2007-08-30,00:45:00,3.3525,3.3545,3.3520,3.3520,7
2007-08-30,00:50:00,3.3520,3.3520,3.3490,3.3490,7
2007-08-30,00:55:00,3.3480,3.3510,3.3455,3.3500,24
2007-08-30,01:00:00,3.3470,3.3495,3.3460,3.3470,6
2007-08-30,01:05:00,3.3485,3.3485,3.3435,3.3435,4
2007-08-30,01:15:00,3.3480,3.3480,3.3470,3.3470,4
2007-08-30,01:20:00,3.3480,3.3480,3.3465,3.3465,6
2007-08-30,01:25:00,3.3465,3.3470,3.3465,3.3470,3
2007-08-30,01:30:00,3.3465,3.3475,3.3465,3.3475,3
2007-08-30,01:35:00,3.3485,3.3500,3.3485,3.3500,2
2007-08-30,01:40:00,3.3485,3.3490,3.3485,3.3490,6
2007-08-30,01:45:00,3.3485,3.3495,3.3485,3.3495,9
2007-08-30,01:50:00,3.3475,3.3495,3.3475,3.3495,4
2007-08-30,01:55:00,3.3495,3.3495,3.3495,3.3495,4
2007-08-30,02:00:00,3.3530,3.3530,3.3530,3.3530,1
2007-08-30,02:10:00,3.3530,3.3535,3.3530,3.3535,2
2007-08-30,02:15:00,3.3530,3.3530,3.3530,3.3530,1
2007-08-30,02:30:00,3.3545,3.3545,3.3545,3.3545,1
2007-08-30,02:35:00,3.3550,3.3570,3.3550,3.3565,5
2007-08-30,02:40:00,3.3565,3.3565,3.3565,3.3565,2
2007-08-30,02:50:00,3.3530,3.3530,3.3520,3.3520,2
2007-08-30,03:20:00,3.3565,3.3565,3.3565,3.3565,1
2007-08-30,03:40:00,3.3565,3.3575,3.3565,3.3575,7
2007-08-30,03:45:00,3.3520,3.3520,3.3515,3.3515,2
2007-08-30,03:50:00,3.3580,3.3580,3.3520,3.3520,9
2007-08-30,03:55:00,3.3540,3.3540,3.3540,3.3540,6
2007-08-30,04:00:00,3.3580,3.3580,3.3580,3.3580,2
2007-08-30,04:10:00,3.3580,3.3600,3.3580,3.3600,10
2007-08-30,04:30:00,3.3600,3.3600,3.3600,3.3600,1
2007-08-30,04:40:00,3.3600,3.3600,3.3600,3.3600,5
2007-08-30,05:00:00,3.3560,3.3560,3.3550,3.3550,2
2007-08-30,05:10:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-30,06:05:00,3.3520,3.3520,3.3520,3.3520,2
2007-08-30,06:45:00,3.3660,3.3665,3.3660,3.3665,2
2007-08-30,07:20:00,3.3660,3.3660,3.3660,3.3660,1
2007-08-30,08:20:00,3.3510,3.3510,3.3510,3.3510,3
2007-08-30,08:50:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-30,09:15:00,3.3480,3.3480,3.3480,3.3480,1
2007-08-30,13:00:00,3.3575,3.3585,3.3575,3.3585,7
2007-08-30,13:05:00,3.3575,3.3595,3.3570,3.3570,5
2007-08-30,13:10:00,3.3575,3.3590,3.3575,3.3590,5
2007-08-30,13:15:00,3.3595,3.3595,3.3595,3.3595,4
2007-08-30,13:20:00,3.3595,3.3610,3.3595,3.3610,8
2007-08-30,13:25:00,3.3610,3.3615,3.3605,3.3615,9
2007-08-30,13:30:00,3.3610,3.3610,3.3610,3.3610,2
2007-08-30,13:35:00,3.3600,3.3600,3.3600,3.3600,3
2007-08-30,13:40:00,3.3605,3.3620,3.3600,3.3620,12
2007-08-30,13:45:00,3.3620,3.3620,3.3610,3.3620,11
2007-08-30,13:50:00,3.3620,3.3625,3.3620,3.3625,2
2007-08-30,13:55:00,3.3610,3.3610,3.3590,3.3590,3
2007-08-30,14:00:00,3.3600,3.3600,3.3600,3.3600,1
2007-08-30,14:05:00,3.3600,3.3610,3.3600,3.3600,9
2007-08-30,14:10:00,3.3585,3.3585,3.3580,3.3580,5
2007-08-30,14:15:00,3.3595,3.3595,3.3560,3.3560,6
2007-08-30,14:20:00,3.3545,3.3545,3.3480,3.3480,13
2007-08-30,14:25:00,3.3455,3.3455,3.3455,3.3455,1
2007-08-30,14:30:00,3.3480,3.3480,3.3480,3.3480,1
2007-08-30,14:35:00,3.3465,3.3465,3.3465,3.3465,1
2007-08-30,14:55:00,3.3465,3.3465,3.3465,3.3465,1
2007-08-30,15:05:00,3.3515,3.3515,3.3300,3.3300,12
2007-08-30,15:10:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-30,15:25:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-30,15:35:00,3.3500,3.3500,3.3500,3.3500,1
2007-08-30,15:50:00,3.3450,3.3450,3.3450,3.3450,2
2007-08-30,16:00:00,3.3440,3.3510,3.3440,3.3510,2
2007-08-30,16:05:00,3.3500,3.3520,3.3500,3.3520,12
2007-08-30,16:10:00,3.3600,3.3665,3.3600,3.3665,20
2007-08-30,16:15:00,3.3640,3.3665,3.3640,3.3665,4
2007-08-30,16:35:00,3.3660,3.3665,3.3660,3.3660,29
2007-08-30,16:45:00,3.3610,3.3610,3.3610,3.3610,1
2007-08-30,16:55:00,3.3540,3.3540,3.3540,3.3540,1
2007-08-30,17:00:00,3.3520,3.3520,3.3470,3.3470,5
2007-08-30,17:10:00,3.3525,3.3525,3.3525,3.3525,1
2007-08-30,17:15:00,3.3520,3.3520,3.3520,3.3520,1
2007-08-30,17:25:00,3.3500,3.3510,3.3495,3.3500,4
2007-08-30,17:30:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-30,17:55:00,3.3510,3.3510,3.3510,3.3510,1
2007-08-30,18:00:00,3.3520,3.3520,3.3505,3.3505,4
2007-08-30,18:05:00,3.3475,3.3475,3.3475,3.3475,1
2007-08-30,18:10:00,3.3495,3.3495,3.3495,3.3495,1
2007-08-30,18:15:00,3.3475,3.3505,3.3450,3.3505,5
2007-08-30,18:20:00,3.3450,3.3450,3.3445,3.3445,2
2007-08-30,18:25:00,3.3445,3.3445,3.3420,3.3420,3
2007-08-30,18:40:00,3.3460,3.3465,3.3460,3.3465,2
2007-08-30,18:45:00,3.3455,3.3455,3.3455,3.3455,1
2007-08-30,18:50:00,3.3435,3.3435,3.3410,3.3410,4
2007-08-30,18:55:00,3.3415,3.3415,3.3405,3.3415,3
2007-08-30,19:00:00,3.3340,3.3340,3.3340,3.3340,3
2007-08-30,19:10:00,3.3380,3.3405,3.3380,3.3385,5
2007-08-30,19:15:00,3.3365,3.3365,3.3360,3.3360,2
2007-08-30,19:20:00,3.3340,3.3340,3.3340,3.3340,2
2007-08-30,19:25:00,3.3350,3.3350,3.3325,3.3325,3
2007-08-30,19:30:00,3.3300,3.3300,3.3220,3.3250,16
2007-08-30,19:35:00,3.3220,3.3220,3.3220,3.3220,1
2007-08-30,19:40:00,3.3210,3.3270,3.3210,3.3270,4
2007-08-30,19:45:00,3.3250,3.3250,3.3205,3.3205,6
2007-08-30,19:55:00,3.3235,3.3235,3.3225,3.3225,2
2007-08-30,20:00:00,3.3250,3.3265,3.3250,3.3265,2
2007-08-30,20:10:00,3.3350,3.3370,3.3350,3.3360,11
2007-08-30,20:15:00,3.3330,3.3330,3.3330,3.3330,1
2007-08-30,20:20:00,3.3355,3.3375,3.3350,3.3370,16
2007-08-30,20:25:00,3.3360,3.3415,3.3360,3.3405,7
2007-08-30,20:30:00,3.3370,3.3450,3.3370,3.3450,20
2007-08-30,20:35:00,3.3440,3.3480,3.3440,3.3475,26
2007-08-30,20:40:00,3.3440,3.3440,3.3405,3.3410,9
2007-08-30,20:45:00,3.3410,3.3420,3.3410,3.3420,4
2007-08-30,20:50:00,3.3420,3.3420,3.3390,3.3400,15
2007-08-30,20:55:00,3.3390,3.3390,3.3355,3.3355,8
2007-08-30,21:00:00,3.3395,3.3400,3.3390,3.3400,11
2007-08-30,21:05:00,3.3410,3.3410,3.3260,3.3265,27
2007-08-30,21:10:00,3.3245,3.3245,3.3205,3.3205,11
2007-08-30,21:15:00,3.3200,3.3250,3.3200,3.3245,11
2007-08-30,21:20:00,3.3265,3.3315,3.3265,3.3315,44
2007-08-30,21:25:00,3.3330,3.3330,3.3240,3.3240,13
2007-08-30,21:30:00,3.3245,3.3290,3.3200,3.3290,17
2007-08-30,21:35:00,3.3320,3.3320,3.3250,3.3275,36
2007-08-30,21:40:00,3.3330,3.3330,3.3300,3.3300,10
2007-08-30,21:45:00,3.3290,3.3365,3.3290,3.3365,8
2007-08-30,21:50:00,3.3370,3.3405,3.3370,3.3405,7
2007-08-30,21:55:00,3.3410,3.3420,3.3405,3.3405,9
2007-08-30,22:00:00,3.3395,3.3395,3.3390,3.3390,3
2007-08-30,22:05:00,3.3405,3.3465,3.3405,3.3445,10
2007-08-30,22:10:00,3.3485,3.3485,3.3440,3.3440,17
2007-08-30,22:15:00,3.3470,3.3500,3.3465,3.3480,7
2007-08-30,22:20:00,3.3500,3.3595,3.3500,3.3590,9
2007-08-30,22:25:00,3.3550,3.3585,3.3550,3.3580,12
2007-08-30,22:30:00,3.3620,3.3620,3.3575,3.3590,9
2007-08-30,22:35:00,3.3585,3.3585,3.3570,3.3570,10
2007-08-30,22:40:00,3.3555,3.3570,3.3490,3.3500,13
2007-08-30,22:45:00,3.3550,3.3550,3.3530,3.3530,11
2007-08-30,22:50:00,3.3525,3.3525,3.3455,3.3470,22
2007-08-30,22:55:00,3.3470,3.3490,3.3440,3.3445,26
2007-08-30,23:00:00,3.3430,3.3470,3.3430,3.3470,4
2007-08-30,23:05:00,3.3480,3.3480,3.3480,3.3480,1
2007-08-30,23:10:00,3.3485,3.3500,3.3485,3.3495,5
2007-08-30,23:15:00,3.3510,3.3580,3.3510,3.3575,8
2007-08-30,23:20:00,3.3595,3.3600,3.3595,3.3595,3
2007-08-30,23:25:00,3.3565,3.3600,3.3565,3.3600,21
2007-08-30,23:30:00,3.3565,3.3630,3.3565,3.3630,5
2007-08-30,23:35:00,3.3605,3.3605,3.3555,3.3560,7
2007-08-30,23:40:00,3.3555,3.3555,3.3555,3.3555,1
2007-08-30,23:45:00,3.3560,3.3630,3.3560,3.3605,5
2007-08-30,23:50:00,3.3630,3.3630,3.3595,3.3595,5
2007-08-30,23:55:00,3.3600,3.3600,3.3590,3.3600,3
2007-08-31,00:00:00,3.3600,3.3600,3.3560,3.3560,4
2007-08-31,00:05:00,3.3545,3.3545,3.3520,3.3520,2
2007-08-31,00:15:00,3.3550,3.3565,3.3540,3.3540,23
2007-08-31,00:20:00,3.3530,3.3550,3.3510,3.3550,9
2007-08-31,00:25:00,3.3515,3.3515,3.3510,3.3510,5
2007-08-31,00:30:00,3.3500,3.3530,3.3475,3.3530,6
2007-08-31,00:35:00,3.3530,3.3530,3.3490,3.3490,4
2007-08-31,00:40:00,3.3505,3.3520,3.3505,3.3510,4
2007-08-31,00:50:00,3.3585,3.3585,3.3585,3.3585,1
2007-08-31,00:55:00,3.3600,3.3600,3.3560,3.3565,11
2007-08-31,01:15:00,3.3545,3.3545,3.3530,3.3530,6
2007-08-31,01:20:00,3.3530,3.3530,3.3530,3.3530,2
2007-08-31,01:30:00,3.3550,3.3550,3.3515,3.3515,4
2007-08-31,01:35:00,3.3535,3.3575,3.3535,3.3575,6
2007-08-31,01:45:00,3.3550,3.3575,3.3550,3.3560,7
2007-08-31,01:50:00,3.3555,3.3555,3.3555,3.3555,3
2007-08-31,01:55:00,3.3560,3.3560,3.3560,3.3560,1
2007-08-31,02:15:00,3.3490,3.3490,3.3490,3.3490,1
2007-08-31,02:35:00,3.3300,3.3300,3.3300,3.3300,1
2007-08-31,02:55:00,3.3380,3.3380,3.3345,3.3345,2
2007-08-31,03:00:00,3.3335,3.3335,3.3335,3.3335,1
2007-08-31,04:05:00,3.3400,3.3400,3.3400,3.3400,1
2007-08-31,04:40:00,3.3530,3.3530,3.3530,3.3530,1
2007-08-31,04:45:00,3.3415,3.3415,3.3415,3.3415,1
2007-08-31,05:10:00,3.3370,3.3370,3.3360,3.3360,4
2007-08-31,11:50:00,3.3675,3.3675,3.3675,3.3675,5
2007-08-31,13:35:00,3.3665,3.3665,3.3665,3.3665,1
2007-08-31,13:55:00,3.3740,3.3740,3.3740,3.3740,1
2007-08-31,14:30:00,3.3760,3.3780,3.3760,3.3780,3
2007-08-31,14:35:00,3.3815,3.3815,3.3815,3.3815,1
2007-08-31,14:45:00,3.3895,3.3895,3.3895,3.3895,2
2007-08-31,15:50:00,3.3870,3.3870,3.3870,3.3870,2
2007-08-31,16:10:00,3.3800,3.3800,3.3785,3.3785,3
2007-08-31,16:15:00,3.3785,3.3785,3.3750,3.3750,3
2007-08-31,16:30:00,3.3750,3.3750,3.3750,3.3750,1
2007-08-31,16:35:00,3.3750,3.3750,3.3750,3.3750,1
2007-08-31,16:55:00,3.3725,3.3725,3.3725,3.3725,1
2007-08-31,17:10:00,3.3750,3.3750,3.3750,3.3750,1
2007-08-31,17:40:00,3.3805,3.3810,3.3790,3.3800,6
2007-08-31,18:15:00,3.3950,3.3950,3.3950,3.3950,4
2007-08-31,18:20:00,3.4000,3.4060,3.4000,3.4060,6
2007-08-31,18:30:00,3.4125,3.4125,3.4125,3.4125,1
2007-08-31,18:35:00,3.4125,3.4125,3.4095,3.4100,11
2007-08-31,18:40:00,3.4100,3.4100,3.4100,3.4100,1
2007-08-31,18:45:00,3.4100,3.4100,3.4100,3.4100,10
2007-08-31,19:10:00,3.4155,3.4175,3.4155,3.4175,2
2007-08-31,19:15:00,3.4175,3.4175,3.4175,3.4175,1
2007-08-31,19:20:00,3.4140,3.4150,3.4140,3.4140,3
2007-08-31,19:25:00,3.4140,3.4170,3.4140,3.4170,19
2007-08-31,19:30:00,3.4135,3.4150,3.4120,3.4150,5
2007-08-31,19:35:00,3.4120,3.4120,3.4120,3.4120,1
2007-08-31,19:45:00,3.4110,3.4110,3.4110,3.4110,1
2007-08-31,19:50:00,3.4110,3.4110,3.4090,3.4090,2
2007-08-31,20:00:00,3.4110,3.4110,3.4110,3.4110,1
2007-08-31,20:05:00,3.4155,3.4155,3.4155,3.4155,5
2007-08-31,20:10:00,3.4180,3.4200,3.4180,3.4200,2
2007-08-31,20:15:00,3.4205,3.4205,3.4205,3.4205,1
2007-08-31,20:25:00,3.4175,3.4175,3.4175,3.4175,1
2007-08-31,20:30:00,3.4170,3.4170,3.4170,3.4170,3
2007-08-31,20:40:00,3.4175,3.4175,3.4165,3.4165,5
2007-08-31,20:45:00,3.4135,3.4135,3.4135,3.4135,1
2007-08-31,20:50:00,3.4145,3.4145,3.4115,3.4115,3
2007-08-31,21:00:00,3.4075,3.4080,3.4055,3.4055,7
2007-08-31,21:05:00,3.4060,3.4065,3.4040,3.4045,6
2007-08-31,21:10:00,3.4040,3.4060,3.4040,3.4060,2
2007-08-31,21:15:00,3.4100,3.4235,3.4100,3.4235,3
2007-08-31,21:20:00,3.4150,3.4180,3.4150,3.4180,3
2007-08-31,21:25:00,3.4220,3.4220,3.4160,3.4160,3
2007-08-31,21:30:00,3.4180,3.4180,3.4170,3.4180,5
2007-08-31,21:35:00,3.4155,3.4155,3.4155,3.4155,1
2007-08-31,21:40:00,3.4165,3.4200,3.4165,3.4200,11
2007-08-31,21:45:00,3.4200,3.4210,3.4180,3.4205,12
2007-08-31,21:50:00,3.4205,3.4210,3.4200,3.4200,5
2007-08-31,21:55:00,3.4195,3.4195,3.4195,3.4195,1
2007-08-31,22:00:00,3.4195,3.4195,3.4100,3.4120,39
2007-08-31,22:05:00,3.4100,3.4115,3.4100,3.4115,11
2007-08-31,22:10:00,3.4070,3.4070,3.3985,3.3990,17
2007-08-31,22:15:00,3.3965,3.3970,3.3965,3.3970,3
2007-08-31,22:20:00,3.4035,3.4035,3.4020,3.4020,2
2007-08-31,22:25:00,3.4015,3.4015,3.3985,3.3985,11
2007-08-31,22:30:00,3.4050,3.4050,3.4050,3.4050,1
2007-08-31,22:35:00,3.4130,3.4175,3.4130,3.4175,7
2007-08-31,22:45:00,3.4165,3.4165,3.4155,3.4155,3
2007-08-31,22:50:00,3.4170,3.4200,3.4170,3.4200,5
2007-08-31,22:55:00,3.4195,3.4195,3.4190,3.4190,4
2007-08-31,23:00:00,3.4185,3.4185,3.4185,3.4185,1
2007-08-31,23:05:00,3.4150,3.4150,3.4150,3.4150,2
2007-08-31,23:10:00,3.4110,3.4110,3.4105,3.4105,2
2007-08-31,23:15:00,3.4150,3.4150,3.4135,3.4135,5
2007-08-31,23:20:00,3.4040,3.4040,3.4040,3.4040,1
2007-08-31,23:25:00,3.4030,3.4030,3.4000,3.4000,7
2007-08-31,23:30:00,3.3900,3.3900,3.3880,3.3895,12
2007-08-31,23:35:00,3.3920,3.3945,3.3920,3.3945,2
2007-08-31,23:40:00,3.3865,3.3875,3.3865,3.3865,9
2007-08-31,23:45:00,3.3915,3.3935,3.3915,3.3935,3
2007-08-31,23:50:00,3.3950,3.3950,3.3900,3.3900,6
2007-08-31,23:55:00,3.3950,3.3950,3.3950,3.3950,2
2007-09-01,00:05:00,3.3920,3.3920,3.3920,3.3920,2
2007-09-01,00:10:00,3.3950,3.3960,3.3950,3.3960,4
2007-09-01,00:15:00,3.3970,3.3985,3.3970,3.3985,3
2007-09-01,00:20:00,3.3985,3.3985,3.3985,3.3985,2
2007-09-01,00:30:00,3.4115,3.4115,3.4100,3.4100,2
2007-09-01,00:40:00,3.4050,3.4200,3.4050,3.4200,6
2007-09-01,00:50:00,3.4140,3.4140,3.4110,3.4110,4
2007-09-01,00:55:00,3.4155,3.4155,3.4155,3.4155,1
2007-09-01,01:15:00,3.4145,3.4145,3.4145,3.4145,2
2007-09-01,01:35:00,3.4110,3.4110,3.4110,3.4110,1
2007-09-01,01:50:00,3.4165,3.4165,3.4165,3.4165,1
2007-09-01,04:35:00,3.4065,3.4065,3.4065,3.4065,1
2007-09-03,19:00:00,3.3700,3.3700,3.3700,3.3700,2
2007-09-03,19:05:00,3.3700,3.3700,3.3700,3.3700,2
2007-09-03,19:10:00,3.3700,3.3700,3.3700,3.3700,1
2007-09-04,11:20:00,3.3800,3.3800,3.3800,3.3800,1
2007-09-04,14:55:00,3.3655,3.3655,3.3655,3.3655,1
2007-09-04,15:15:00,3.3495,3.3495,3.3495,3.3495,1
2007-09-04,15:45:00,3.3385,3.3385,3.3335,3.3335,2
2007-09-04,15:55:00,3.3340,3.3365,3.3330,3.3330,3
2007-09-04,16:05:00,3.3390,3.3390,3.3390,3.3390,1
2007-09-04,16:10:00,3.3325,3.3325,3.3180,3.3180,2
2007-09-04,16:15:00,3.3225,3.3225,3.3225,3.3225,1
2007-09-04,17:05:00,3.3180,3.3190,3.3155,3.3190,3
2007-09-04,17:10:00,3.3205,3.3205,3.3205,3.3205,1
2007-09-04,17:25:00,3.3045,3.3045,3.3040,3.3040,2
2007-09-04,17:50:00,3.3130,3.3130,3.3130,3.3130,1
2007-09-04,18:20:00,3.3080,3.3125,3.3080,3.3125,2
2007-09-04,18:50:00,3.3050,3.3050,3.3050,3.3050,1
2007-09-04,19:35:00,3.3065,3.3065,3.3065,3.3065,1
2007-09-04,20:15:00,3.3050,3.3050,3.3050,3.3050,1
2007-09-04,20:25:00,3.2930,3.2930,3.2920,3.2920,7
2007-09-04,20:30:00,3.2835,3.2835,3.2835,3.2835,1
2007-09-04,20:35:00,3.2850,3.2850,3.2850,3.2850,3
2007-09-04,20:40:00,3.2850,3.2850,3.2850,3.2850,2
2007-09-04,20:45:00,3.2900,3.2900,3.2900,3.2900,2
2007-09-04,21:00:00,3.2965,3.3120,3.2965,3.2995,9
2007-09-04,21:20:00,3.2985,3.2985,3.2950,3.2975,11
2007-09-04,21:35:00,3.3025,3.3025,3.3025,3.3025,2
2007-09-04,21:40:00,3.2965,3.3030,3.2955,3.3030,6
2007-09-04,21:55:00,3.3130,3.3130,3.3130,3.3130,1
2007-09-04,22:00:00,3.3220,3.3270,3.3160,3.3160,12
2007-09-04,22:05:00,3.3185,3.3245,3.3185,3.3245,4
2007-09-04,22:15:00,3.3225,3.3225,3.3170,3.3170,15
2007-09-04,22:35:00,3.3215,3.3245,3.3215,3.3245,8
2007-09-04,22:40:00,3.3220,3.3220,3.3220,3.3220,2
2007-09-04,23:00:00,3.3225,3.3225,3.3225,3.3225,8
2007-09-04,23:15:00,3.3250,3.3250,3.3250,3.3250,2
2007-09-04,23:20:00,3.3260,3.3260,3.3260,3.3260,1
2007-09-04,23:25:00,3.3300,3.3300,3.3270,3.3270,8
2007-09-04,23:40:00,3.3360,3.3420,3.3360,3.3400,11
2007-09-04,23:45:00,3.3395,3.3400,3.3375,3.3375,5
2007-09-04,23:50:00,3.3400,3.3400,3.3400,3.3400,2
2007-09-04,23:55:00,3.3370,3.3370,3.3370,3.3370,1
2007-09-05,00:00:00,3.3395,3.3395,3.3395,3.3395,3
2007-09-05,00:10:00,3.3380,3.3380,3.3345,3.3345,29
2007-09-05,00:15:00,3.3390,3.3390,3.3345,3.3345,2
2007-09-05,00:20:00,3.3300,3.3300,3.3300,3.3300,4
2007-09-05,00:30:00,3.3315,3.3315,3.3270,3.3270,9
2007-09-05,00:35:00,3.3250,3.3300,3.3250,3.3300,8
2007-09-05,00:40:00,3.3300,3.3300,3.3280,3.3280,2
2007-09-05,00:45:00,3.3230,3.3230,3.3220,3.3220,6
2007-09-05,00:55:00,3.3220,3.3230,3.3220,3.3225,11
2007-09-05,01:00:00,3.3225,3.3225,3.3200,3.3200,9
2007-09-05,01:10:00,3.3200,3.3200,3.3200,3.3200,1
2007-09-05,01:35:00,3.3225,3.3225,3.3225,3.3225,1
2007-09-05,01:40:00,3.3225,3.3225,3.3225,3.3225,1
2007-09-05,02:00:00,3.3225,3.3225,3.3225,3.3225,1
2007-09-05,02:50:00,3.3200,3.3200,3.3200,3.3200,2
2007-09-05,03:05:00,3.3290,3.3290,3.3285,3.3285,3
2007-09-05,03:30:00,3.3205,3.3205,3.3205,3.3205,1
2007-09-05,03:55:00,3.3295,3.3295,3.3295,3.3295,1
2007-09-05,04:05:00,3.3295,3.3295,3.3295,3.3295,1
2007-09-05,04:10:00,3.3205,3.3205,3.3205,3.3205,1
2007-09-05,14:15:00,3.3110,3.3110,3.3100,3.3100,3
2007-09-05,14:25:00,3.3105,3.3105,3.3105,3.3105,1
2007-09-05,16:05:00,3.3250,3.3250,3.3250,3.3250,1
2007-09-05,19:50:00,3.3440,3.3470,3.3430,3.3430,5
2007-09-05,20:35:00,3.3300,3.3300,3.3300,3.3300,10
2007-09-05,20:40:00,3.3220,3.3220,3.3175,3.3175,3
2007-09-05,20:45:00,3.3125,3.3140,3.3125,3.3140,6
2007-09-05,21:00:00,3.3080,3.3080,3.3080,3.3080,1
2007-09-05,21:05:00,3.3135,3.3135,3.3135,3.3135,1
2007-09-05,21:30:00,3.3145,3.3145,3.3145,3.3145,1
2007-09-05,21:40:00,3.3075,3.3075,3.3035,3.3035,2
2007-09-05,21:45:00,3.3025,3.3025,3.3025,3.3025,1
2007-09-05,21:50:00,3.3100,3.3100,3.3090,3.3090,13
2007-09-05,22:00:00,3.2955,3.2955,3.2890,3.2890,12
2007-09-05,22:05:00,3.2870,3.2870,3.2870,3.2870,1
2007-09-05,22:10:00,3.2910,3.2910,3.2910,3.2910,2
2007-09-05,22:15:00,3.2765,3.2765,3.2700,3.2725,22
2007-09-05,22:20:00,3.2680,3.2680,3.2680,3.2680,10
2007-09-05,22:35:00,3.2900,3.2910,3.2900,3.2910,3
2007-09-05,22:40:00,3.2915,3.2915,3.2915,3.2915,1
2007-09-05,22:45:00,3.2945,3.2945,3.2945,3.2945,4
2007-09-05,22:50:00,3.2915,3.2915,3.2915,3.2915,2
2007-09-05,22:55:00,3.2970,3.2970,3.2970,3.2970,8
2007-09-05,23:00:00,3.2970,3.2970,3.2970,3.2970,9
2007-09-05,23:25:00,3.2850,3.2850,3.2660,3.2660,4
2007-09-05,23:30:00,3.2685,3.2700,3.2685,3.2700,23
2007-09-05,23:35:00,3.2610,3.2610,3.2600,3.2600,4
2007-09-05,23:40:00,3.2605,3.2605,3.2605,3.2605,1
2007-09-05,23:45:00,3.2545,3.2545,3.2545,3.2545,1
2007-09-05,23:50:00,3.2500,3.2500,3.2500,3.2500,3
2007-09-05,23:55:00,3.2610,3.2610,3.2610,3.2610,1
2007-09-06,00:10:00,3.2800,3.2820,3.2800,3.2820,6
2007-09-06,00:15:00,3.2825,3.2830,3.2825,3.2830,5
2007-09-06,00:20:00,3.2810,3.2810,3.2810,3.2810,2
2007-09-06,00:35:00,3.2790,3.2800,3.2790,3.2800,16
2007-09-06,00:45:00,3.2790,3.2820,3.2790,3.2820,3
2007-09-06,01:05:00,3.2750,3.2750,3.2750,3.2750,1
2007-09-06,01:10:00,3.2750,3.2750,3.2750,3.2750,1
2007-09-06,01:25:00,3.2745,3.2790,3.2745,3.2790,3
2007-09-06,02:50:00,3.2740,3.2740,3.2740,3.2740,1
2007-09-06,03:05:00,3.2740,3.2765,3.2740,3.2765,2
2007-09-06,03:20:00,3.2765,3.2765,3.2765,3.2765,2
2007-09-06,03:50:00,3.2750,3.2750,3.2700,3.2700,3
2007-09-06,04:05:00,3.2750,3.2750,3.2750,3.2750,1
2007-09-06,06:05:00,3.2700,3.2700,3.2700,3.2700,3
2007-09-06,08:25:00,3.2770,3.2770,3.2770,3.2770,3
2007-09-06,15:05:00,3.2875,3.2875,3.2875,3.2875,1
2007-09-06,17:15:00,3.3040,3.3040,3.3020,3.3020,2
2007-09-06,20:10:00,3.2730,3.2730,3.2730,3.2730,1
2007-09-06,20:25:00,3.2610,3.2610,3.2610,3.2610,1
2007-09-06,20:55:00,3.2835,3.2835,3.2835,3.2835,1
2007-09-06,21:00:00,3.2875,3.2875,3.2875,3.2875,2
2007-09-06,21:15:00,3.2970,3.2970,3.2970,3.2970,1
2007-09-06,21:20:00,3.2950,3.2950,3.2950,3.2950,2
2007-09-06,21:25:00,3.2875,3.2875,3.2875,3.2875,2
2007-09-06,21:35:00,3.2950,3.2950,3.2950,3.2950,1
2007-09-06,21:45:00,3.2915,3.2915,3.2915,3.2915,8
2007-09-06,22:00:00,3.2825,3.2825,3.2825,3.2825,1
2007-09-06,22:05:00,3.2765,3.2770,3.2765,3.2770,2
2007-09-06,22:15:00,3.2695,3.2695,3.2695,3.2695,1
2007-09-06,22:20:00,3.2680,3.2680,3.2680,3.2680,2
2007-09-06,22:25:00,3.2650,3.2650,3.2650,3.2650,10
2007-09-06,22:35:00,3.2500,3.2500,3.2500,3.2500,1
2007-09-06,22:40:00,3.2530,3.2530,3.2530,3.2530,1
2007-09-06,23:10:00,3.2705,3.2705,3.2705,3.2705,1
2007-09-06,23:40:00,3.2965,3.3130,3.2965,3.3130,6
2007-09-06,23:45:00,3.3185,3.3240,3.3185,3.3185,5
2007-09-06,23:55:00,3.3210,3.3240,3.3210,3.3240,2
2007-09-07,00:25:00,3.3345,3.3345,3.3345,3.3345,1
2007-09-07,00:30:00,3.3360,3.3360,3.3360,3.3360,2
2007-09-07,00:35:00,3.3245,3.3245,3.3245,3.3245,1
2007-09-07,00:55:00,3.3225,3.3225,3.3100,3.3100,3
2007-09-07,01:20:00,3.3200,3.3200,3.3200,3.3200,1
2007-09-07,01:30:00,3.3155,3.3155,3.3155,3.3155,1
2007-09-07,02:00:00,3.3210,3.3210,3.3210,3.3210,2
2007-09-07,03:35:00,3.3100,3.3100,3.3100,3.3100,1
2007-09-07,04:00:00,3.3100,3.3100,3.3100,3.3100,1
2007-09-07,15:25:00,3.3165,3.3165,3.3165,3.3165,2
2007-09-07,15:55:00,3.3110,3.3110,3.3110,3.3110,1
2007-09-07,16:20:00,3.3005,3.3015,3.3005,3.3015,2
2007-09-07,18:15:00,3.3000,3.3000,3.3000,3.3000,1
2007-09-07,18:20:00,3.3000,3.3000,3.3000,3.3000,1
2007-09-07,20:45:00,3.2775,3.2775,3.2775,3.2775,13
2007-09-07,21:10:00,3.2820,3.2820,3.2820,3.2820,2
2007-09-07,21:20:00,3.2760,3.2760,3.2600,3.2600,11
2007-09-07,21:30:00,3.2725,3.2725,3.2720,3.2725,4
2007-09-07,21:35:00,3.2775,3.2775,3.2775,3.2775,5
2007-09-07,21:45:00,3.2700,3.2700,3.2690,3.2690,4
2007-09-07,22:00:00,3.2830,3.2830,3.2805,3.2805,2
2007-09-07,22:20:00,3.2830,3.2830,3.2830,3.2830,1
2007-09-07,22:45:00,3.2695,3.2695,3.2640,3.2640,2
2007-09-07,22:50:00,3.2600,3.2600,3.2450,3.2450,28
2007-09-07,22:55:00,3.2430,3.2430,3.2430,3.2430,1
2007-09-07,23:00:00,3.2355,3.2355,3.2200,3.2200,8
2007-09-07,23:05:00,3.2150,3.2150,3.2150,3.2150,2
2007-09-07,23:15:00,3.2275,3.2275,3.2275,3.2275,1
2007-09-07,23:30:00,3.2300,3.2300,3.2300,3.2300,1
2007-09-07,23:35:00,3.2350,3.2350,3.2350,3.2350,3
2007-09-07,23:40:00,3.2375,3.2375,3.2375,3.2375,1
2007-09-07,23:45:00,3.2440,3.2440,3.2440,3.2440,5
2007-09-07,23:55:00,3.2625,3.2625,3.2625,3.2625,1
2007-09-08,00:30:00,3.2595,3.2595,3.2595,3.2595,1
2007-09-08,00:35:00,3.2635,3.2635,3.2635,3.2635,1
2007-09-08,01:25:00,3.2595,3.2595,3.2595,3.2595,1
2007-09-08,03:15:00,3.2605,3.2605,3.2605,3.2605,1
2007-09-08,04:00:00,3.2525,3.2525,3.2525,3.2525,1
2007-09-10,09:55:00,3.2600,3.2600,3.2600,3.2600,2
2007-09-10,15:40:00,3.2550,3.2550,3.2550,3.2550,1
2007-09-10,15:45:00,3.2550,3.2550,3.2550,3.2550,2
2007-09-10,15:55:00,3.2590,3.2590,3.2590,3.2590,1
2007-09-10,16:00:00,3.2600,3.2615,3.2600,3.2600,6
2007-09-10,16:15:00,3.2865,3.2865,3.2865,3.2865,1
2007-09-10,19:05:00,3.2585,3.2585,3.2575,3.2575,2
2007-09-10,19:20:00,3.2520,3.2520,3.2520,3.2520,2
2007-09-10,19:50:00,3.2410,3.2410,3.2410,3.2410,1
2007-09-10,19:55:00,3.2400,3.2400,3.2400,3.2400,1
2007-09-10,20:00:00,3.2410,3.2410,3.2410,3.2410,1
2007-09-10,20:05:00,3.2450,3.2450,3.2450,3.2450,3
2007-09-10,20:40:00,3.2615,3.2615,3.2615,3.2615,1
2007-09-10,21:10:00,3.2640,3.2640,3.2640,3.2640,1
2007-09-10,22:10:00,3.2570,3.2570,3.2570,3.2570,2
2007-09-10,22:20:00,3.2555,3.2565,3.2555,3.2565,6
2007-09-10,22:25:00,3.2500,3.2500,3.2500,3.2500,5
2007-09-10,22:30:00,3.2435,3.2435,3.2405,3.2405,2
2007-09-10,22:35:00,3.2395,3.2395,3.2395,3.2395,1
2007-09-10,22:40:00,3.2350,3.2350,3.2350,3.2350,4
2007-09-10,23:15:00,3.2350,3.2350,3.2350,3.2350,3
2007-09-10,23:20:00,3.2310,3.2310,3.2310,3.2310,10
2007-09-10,23:25:00,3.2375,3.2375,3.2375,3.2375,1
2007-09-10,23:30:00,3.2350,3.2370,3.2350,3.2360,4
2007-09-10,23:50:00,3.2560,3.2560,3.2560,3.2560,1
2007-09-11,00:05:00,3.2465,3.2475,3.2465,3.2475,5
2007-09-11,00:10:00,3.2490,3.2520,3.2490,3.2490,13
2007-09-11,01:00:00,3.2650,3.2650,3.2635,3.2635,2
2007-09-11,01:30:00,3.2640,3.2640,3.2640,3.2640,1
2007-09-11,01:50:00,3.2625,3.2625,3.2625,3.2625,2
2007-09-11,03:35:00,3.2650,3.2650,3.2650,3.2650,1
2007-09-11,04:00:00,3.2600,3.2600,3.2600,3.2600,2
2007-09-11,04:10:00,3.2600,3.2600,3.2600,3.2600,2
2007-09-11,04:15:00,3.2600,3.2600,3.2600,3.2600,2
2007-09-11,04:20:00,3.2600,3.2600,3.2600,3.2600,1
2007-09-11,16:00:00,3.2900,3.2900,3.2900,3.2900,3
2007-09-11,18:20:00,3.3225,3.3225,3.3225,3.3225,2
2007-09-11,20:15:00,3.3420,3.3420,3.3420,3.3420,4
2007-09-11,20:50:00,3.3395,3.3395,3.3395,3.3395,2
2007-09-11,21:10:00,3.3390,3.3390,3.3390,3.3390,1
2007-09-11,21:15:00,3.3400,3.3400,3.3400,3.3400,1
2007-09-11,21:20:00,3.3430,3.3430,3.3430,3.3430,5
2007-09-11,21:50:00,3.3550,3.3550,3.3535,3.3535,3
2007-09-11,22:10:00,3.3615,3.3615,3.3615,3.3615,1
2007-09-11,22:30:00,3.3610,3.3610,3.3610,3.3610,15
2007-09-11,22:35:00,3.3585,3.3585,3.3585,3.3585,2
2007-09-11,23:15:00,3.3800,3.3800,3.3800,3.3800,1
2007-09-11,23:25:00,3.3920,3.3920,3.3920,3.3920,2
2007-09-11,23:30:00,3.4000,3.4000,3.4000,3.4000,1
2007-09-11,23:40:00,3.3865,3.3865,3.3865,3.3865,1
2007-09-12,00:10:00,3.3875,3.3875,3.3800,3.3800,4
2007-09-12,00:15:00,3.3800,3.3800,3.3800,3.3800,3
2007-09-12,00:25:00,3.3850,3.3850,3.3850,3.3850,1
2007-09-12,01:30:00,3.3890,3.3890,3.3890,3.3890,1
2007-09-12,01:40:00,3.3885,3.3885,3.3885,3.3885,2
2007-09-12,02:30:00,3.3885,3.3885,3.3885,3.3885,1
2007-09-12,02:35:00,3.3885,3.3885,3.3885,3.3885,1
2007-09-12,03:05:00,3.3870,3.3875,3.3870,3.3875,3
2007-09-12,03:40:00,3.3840,3.3840,3.3840,3.3840,1
2007-09-12,16:30:00,3.3615,3.3615,3.3565,3.3565,3
2007-09-12,16:40:00,3.3565,3.3565,3.3565,3.3565,1
2007-09-12,16:45:00,3.3565,3.3565,3.3565,3.3565,1
2007-09-12,17:05:00,3.3475,3.3475,3.3460,3.3460,2
2007-09-12,19:35:00,3.3300,3.3300,3.3295,3.3295,2
2007-09-12,19:55:00,3.3545,3.3545,3.3545,3.3545,1
2007-09-12,20:05:00,3.3600,3.3600,3.3600,3.3600,1
2007-09-12,20:45:00,3.3410,3.3410,3.3410,3.3410,2
2007-09-12,20:55:00,3.3400,3.3400,3.3400,3.3400,10
2007-09-12,21:35:00,3.3480,3.3480,3.3475,3.3480,7
2007-09-12,21:55:00,3.3620,3.3620,3.3620,3.3620,4
2007-09-12,22:10:00,3.3485,3.3485,3.3485,3.3485,4
2007-09-12,22:40:00,3.3820,3.3820,3.3810,3.3810,4
2007-09-12,22:50:00,3.3700,3.3700,3.3700,3.3700,2
2007-09-12,23:20:00,3.3560,3.3560,3.3560,3.3560,4
2007-09-13,01:25:00,3.3595,3.3595,3.3595,3.3595,1
2007-09-13,02:45:00,3.3600,3.3600,3.3600,3.3600,2
2007-09-13,03:10:00,3.3635,3.3635,3.3635,3.3635,2
2007-09-13,14:30:00,3.3500,3.3500,3.3500,3.3500,9
2007-09-13,15:25:00,3.3500,3.3500,3.3450,3.3450,6
2007-09-13,15:40:00,3.3490,3.3490,3.3490,3.3490,1
2007-09-13,20:35:00,3.3845,3.3845,3.3845,3.3845,1
2007-09-13,20:40:00,3.3855,3.3910,3.3855,3.3910,3
2007-09-13,21:40:00,3.4225,3.4225,3.4225,3.4225,2
2007-09-13,22:00:00,3.4200,3.4200,3.4200,3.4200,1
2007-09-13,23:40:00,3.4070,3.4070,3.4070,3.4070,1
2007-09-14,00:50:00,3.4020,3.4020,3.4020,3.4020,1
2007-09-14,01:25:00,3.3950,3.3950,3.3950,3.3950,1
2007-09-14,02:40:00,3.3980,3.3980,3.3950,3.3950,3
2007-09-14,15:00:00,3.4030,3.4030,3.4030,3.4030,3
2007-09-14,20:05:00,3.3810,3.3810,3.3810,3.3810,1
2007-09-14,21:00:00,3.3820,3.3820,3.3820,3.3820,1
2007-09-14,21:50:00,3.3830,3.3830,3.3830,3.3830,1
2007-09-14,21:55:00,3.4030,3.4030,3.4030,3.4030,1
2007-09-14,22:00:00,3.4020,3.4020,3.4020,3.4020,1
2007-09-14,22:10:00,3.4150,3.4150,3.4150,3.4150,1
2007-09-14,22:20:00,3.4380,3.4380,3.4380,3.4380,1
2007-09-14,22:25:00,3.4570,3.4570,3.4570,3.4570,2
2007-09-14,22:40:00,3.4400,3.4400,3.4400,3.4400,1
2007-09-14,22:55:00,3.4365,3.4400,3.4365,3.4400,17
2007-09-14,23:05:00,3.4415,3.4415,3.4415,3.4415,2
2007-09-14,23:40:00,3.4210,3.4210,3.4210,3.4210,1
2007-09-14,23:45:00,3.4300,3.4300,3.4300,3.4300,2
2007-09-15,00:10:00,3.4210,3.4220,3.4210,3.4220,6
2007-09-15,00:35:00,3.4000,3.4000,3.4000,3.4000,3
2007-09-15,01:25:00,3.3910,3.3910,3.3910,3.3910,1
2007-09-15,01:55:00,3.3915,3.3915,3.3915,3.3915,1
2007-09-17,20:25:00,3.4300,3.4300,3.4300,3.4300,2
2007-09-17,20:30:00,3.4200,3.4200,3.4200,3.4200,1
2007-09-17,20:50:00,3.4250,3.4250,3.4250,3.4250,1
2007-09-17,21:20:00,3.4120,3.4120,3.4120,3.4120,1
2007-09-17,21:25:00,3.4155,3.4155,3.4155,3.4155,1
2007-09-17,21:45:00,3.4145,3.4145,3.4145,3.4145,1
2007-09-17,21:50:00,3.4215,3.4215,3.4215,3.4215,1
2007-09-17,22:05:00,3.4310,3.4325,3.4310,3.4325,25
2007-09-17,22:25:00,3.4250,3.4250,3.4250,3.4250,1
2007-09-17,22:55:00,3.4160,3.4180,3.4110,3.4110,15
2007-09-17,23:00:00,3.4050,3.4050,3.4050,3.4050,1
2007-09-17,23:20:00,3.4100,3.4100,3.4100,3.4100,1
2007-09-17,23:40:00,3.4060,3.4060,3.4060,3.4060,1
2007-09-18,00:15:00,3.4110,3.4110,3.4110,3.4110,1
2007-09-18,01:25:00,3.4175,3.4175,3.4175,3.4175,1
2007-09-18,20:45:00,3.4090,3.4090,3.4090,3.4090,2
2007-09-18,21:05:00,3.4200,3.4200,3.4200,3.4200,2
2007-09-18,21:40:00,3.4100,3.4100,3.4100,3.4100,3
2007-09-18,21:45:00,3.4100,3.4100,3.4100,3.4100,1
2007-09-18,21:50:00,3.4100,3.4100,3.4095,3.4095,7
2007-09-18,22:15:00,3.4085,3.4095,3.4085,3.4095,5
2007-09-18,22:20:00,3.4095,3.4095,3.4095,3.4095,5
2007-09-18,22:35:00,3.4130,3.4130,3.4130,3.4130,8
2007-09-18,22:50:00,3.4170,3.4250,3.4170,3.4250,20
2007-09-18,23:50:00,3.4455,3.4465,3.4450,3.4460,17
2007-09-19,01:30:00,3.4425,3.4425,3.4425,3.4425,1
2007-09-19,02:15:00,3.4480,3.4480,3.4480,3.4480,2
2007-09-19,03:30:00,3.4950,3.5050,3.4950,3.5050,11
2007-09-19,04:25:00,3.4835,3.4835,3.4815,3.4815,10
2007-09-19,19:40:00,3.5300,3.5300,3.5300,3.5300,6
2007-09-19,20:25:00,3.5400,3.5400,3.5400,3.5400,2
2007-09-19,20:30:00,3.5400,3.5400,3.5400,3.5400,17
2007-09-19,20:40:00,3.5435,3.5660,3.5435,3.5660,64
2007-09-19,20:45:00,3.5645,3.5645,3.5645,3.5645,2
2007-09-19,20:55:00,3.5800,3.5910,3.5800,3.5910,16
2007-09-19,21:05:00,3.5770,3.5770,3.5770,3.5770,2
2007-09-19,21:15:00,3.5840,3.5840,3.5840,3.5840,1
2007-09-19,21:20:00,3.5840,3.5860,3.5840,3.5860,2
2007-09-19,21:25:00,3.5860,3.5860,3.5860,3.5860,3
2007-09-19,21:45:00,3.5830,3.5830,3.5830,3.5830,2
2007-09-19,22:15:00,3.5650,3.5650,3.5650,3.5650,1
2007-09-20,00:00:00,3.5795,3.5795,3.5795,3.5795,1
2007-09-20,00:20:00,3.5720,3.5720,3.5720,3.5720,1
2007-09-20,00:50:00,3.5740,3.5750,3.5740,3.5750,7
2007-09-20,01:45:00,3.5675,3.5675,3.5675,3.5675,1
2007-09-20,02:15:00,3.5615,3.5645,3.5615,3.5645,2
2007-09-20,16:45:00,3.5515,3.5515,3.5515,3.5515,2
2007-09-20,16:50:00,3.5515,3.5515,3.5515,3.5515,1
2007-09-20,19:35:00,3.5500,3.5500,3.5500,3.5500,2
2007-09-20,21:00:00,3.5745,3.5755,3.5745,3.5755,11
2007-09-20,21:10:00,3.5765,3.5775,3.5765,3.5775,7
2007-09-20,21:25:00,3.5700,3.5700,3.5700,3.5700,10
2007-09-20,21:40:00,3.5615,3.5615,3.5615,3.5615,2
2007-09-20,22:10:00,3.5830,3.5840,3.5830,3.5840,5
2007-09-20,22:20:00,3.5870,3.5870,3.5870,3.5870,1
2007-09-20,22:30:00,3.6000,3.6000,3.6000,3.6000,1
2007-09-20,22:35:00,3.5870,3.5870,3.5870,3.5870,4
2007-09-20,23:50:00,3.5810,3.5810,3.5810,3.5810,1
2007-09-21,00:25:00,3.5800,3.5800,3.5800,3.5800,1
2007-09-21,01:30:00,3.5740,3.5740,3.5740,3.5740,1
2007-09-21,09:20:00,3.5580,3.5580,3.5580,3.5580,2
2007-09-21,20:45:00,3.6085,3.6170,3.6085,3.6170,2
2007-09-21,20:50:00,3.6315,3.6315,3.6315,3.6315,1
2007-09-21,21:30:00,3.6095,3.6095,3.6095,3.6095,2
2007-09-21,22:20:00,3.5850,3.5850,3.5850,3.5850,3
2007-09-21,22:45:00,3.5725,3.5725,3.5725,3.5725,8
2007-09-21,22:55:00,3.5690,3.5690,3.5690,3.5690,1
2007-09-22,00:00:00,3.5700,3.5700,3.5700,3.5700,1
2007-09-22,00:25:00,3.5700,3.5700,3.5700,3.5700,1
2007-09-22,01:20:00,3.5795,3.5795,3.5725,3.5725,2
2007-09-22,02:05:00,3.5700,3.5700,3.5700,3.5700,2
2007-09-22,02:15:00,3.5800,3.5800,3.5800,3.5800,4
2007-09-22,02:20:00,3.5840,3.5840,3.5840,3.5840,1
2007-09-22,02:25:00,3.5850,3.5850,3.5850,3.5850,6
2007-09-22,02:30:00,3.5820,3.5820,3.5800,3.5800,2
2007-09-22,02:35:00,3.5800,3.5800,3.5800,3.5800,2
2007-09-22,02:40:00,3.5800,3.5800,3.5700,3.5710,11
2007-09-22,02:45:00,3.5720,3.5750,3.5710,3.5750,6
2007-09-22,03:10:00,3.5745,3.5785,3.5745,3.5785,2
2007-09-22,03:20:00,3.5745,3.5750,3.5745,3.5750,4
2007-09-22,03:25:00,3.5740,3.5740,3.5740,3.5740,2
2007-09-22,03:30:00,3.5745,3.5850,3.5745,3.5840,8
2007-09-22,03:35:00,3.5745,3.5745,3.5720,3.5720,2
2007-09-22,03:45:00,3.5730,3.5735,3.5720,3.5735,4
2007-09-22,03:55:00,3.5750,3.5770,3.5750,3.5770,16
2007-09-22,04:00:00,3.5775,3.5775,3.5760,3.5760,2
2007-09-22,04:15:00,3.5795,3.5795,3.5760,3.5760,3
2007-09-22,04:25:00,3.5765,3.5765,3.5765,3.5765,2
2007-09-22,04:30:00,3.5790,3.5790,3.5790,3.5790,1
2007-09-22,05:00:00,3.5760,3.5760,3.5760,3.5760,1
2007-09-22,05:10:00,3.5760,3.5760,3.5760,3.5760,1
2007-09-24,06:50:00,3.5880,3.5880,3.5880,3.5880,1
2007-09-24,07:50:00,3.5885,3.5885,3.5885,3.5885,1
2007-09-24,08:10:00,3.5925,3.5945,3.5925,3.5945,2
2007-09-24,08:30:00,3.5945,3.5950,3.5945,3.5950,7
2007-09-24,08:35:00,3.5950,3.5950,3.5950,3.5950,5
2007-09-24,08:45:00,3.5950,3.5950,3.5950,3.5950,1
2007-09-24,08:50:00,3.5950,3.5950,3.5950,3.5950,1
2007-09-24,08:55:00,3.5935,3.5935,3.5935,3.5935,1
2007-09-24,09:15:00,3.5950,3.5950,3.5950,3.5950,3
2007-09-24,09:20:00,3.5970,3.5970,3.5890,3.5890,2
2007-09-24,09:25:00,3.5935,3.5935,3.5930,3.5930,7
2007-09-24,10:00:00,3.5885,3.5885,3.5850,3.5850,3
2007-09-24,10:05:00,3.5845,3.5850,3.5845,3.5850,2
2007-09-24,10:30:00,3.5850,3.5850,3.5850,3.5850,1
2007-09-24,10:35:00,3.5925,3.5925,3.5925,3.5925,1
2007-09-24,11:10:00,3.5920,3.5925,3.5920,3.5925,13
2007-09-24,11:40:00,3.5840,3.5840,3.5840,3.5840,3
2007-09-24,11:55:00,3.5840,3.5840,3.5830,3.5830,4
2007-09-24,12:30:00,3.5930,3.5950,3.5930,3.5950,11
2007-09-24,12:35:00,3.5950,3.6045,3.5950,3.6045,10
2007-09-24,12:40:00,3.6000,3.6000,3.6000,3.6000,1
2007-09-24,12:50:00,3.6000,3.6000,3.6000,3.6000,1
2007-09-24,13:10:00,3.6035,3.6035,3.6035,3.6035,1
2007-09-24,13:15:00,3.6035,3.6035,3.6035,3.6035,2
2007-09-24,13:20:00,3.6030,3.6035,3.6025,3.6025,8
2007-09-24,13:25:00,3.6025,3.6025,3.6025,3.6025,1
2007-09-24,13:30:00,3.6035,3.6070,3.6020,3.6020,10
2007-09-24,13:35:00,3.6065,3.6095,3.6065,3.6095,25
2007-09-24,13:40:00,3.6100,3.6170,3.6100,3.6170,15
2007-09-24,13:45:00,3.6190,3.6195,3.6175,3.6185,13
2007-09-24,13:50:00,3.6180,3.6190,3.6150,3.6190,8
2007-09-24,14:00:00,3.6165,3.6170,3.6165,3.6170,2
2007-09-24,14:10:00,3.6170,3.6190,3.6170,3.6185,6
2007-09-24,14:15:00,3.6185,3.6190,3.6170,3.6170,4
2007-09-24,14:25:00,3.6105,3.6115,3.6105,3.6115,2
2007-09-24,14:30:00,3.6140,3.6155,3.6140,3.6155,3
2007-09-24,14:35:00,3.6150,3.6150,3.6100,3.6100,25
2007-09-24,14:40:00,3.6130,3.6130,3.6130,3.6130,2
2007-09-24,14:45:00,3.6115,3.6115,3.6100,3.6100,11
2007-09-24,14:50:00,3.6115,3.6115,3.6080,3.6080,8
2007-09-24,14:55:00,3.6085,3.6085,3.6085,3.6085,2
2007-09-24,15:00:00,3.6115,3.6125,3.6115,3.6125,6
2007-09-24,15:05:00,3.6125,3.6125,3.6035,3.6085,44
2007-09-24,15:15:00,3.6085,3.6125,3.6085,3.6125,4
2007-09-24,15:25:00,3.6105,3.6105,3.6105,3.6105,1
2007-09-24,15:35:00,3.6105,3.6105,3.6105,3.6105,1
2007-09-24,15:40:00,3.6125,3.6125,3.6125,3.6125,1
2007-09-24,15:45:00,3.6155,3.6155,3.6155,3.6155,3
2007-09-24,15:50:00,3.6155,3.6200,3.6155,3.6200,25
2007-09-24,15:55:00,3.6190,3.6190,3.6190,3.6190,1
2007-09-24,16:00:00,3.6195,3.6245,3.6190,3.6200,31
2007-09-24,16:05:00,3.6220,3.6275,3.6205,3.6275,12
2007-09-24,16:10:00,3.6270,3.6290,3.6255,3.6290,6
2007-09-24,16:15:00,3.6285,3.6335,3.6285,3.6320,20
2007-09-24,16:20:00,3.6305,3.6305,3.6290,3.6290,7
2007-09-24,16:25:00,3.6295,3.6320,3.6280,3.6320,11
2007-09-24,16:30:00,3.6315,3.6325,3.6305,3.6305,8
2007-09-24,16:35:00,3.6335,3.6370,3.6335,3.6350,32
2007-09-24,16:40:00,3.6355,3.6355,3.6350,3.6350,4
2007-09-24,16:45:00,3.6315,3.6330,3.6315,3.6330,5
2007-09-24,16:50:00,3.6335,3.6335,3.6315,3.6315,3
2007-09-24,16:55:00,3.6315,3.6360,3.6315,3.6360,12
2007-09-24,17:00:00,3.6370,3.6375,3.6370,3.6375,10
2007-09-24,17:05:00,3.6365,3.6375,3.6355,3.6355,8
2007-09-24,17:10:00,3.6355,3.6380,3.6355,3.6380,11
2007-09-24,17:15:00,3.6365,3.6380,3.6365,3.6375,6
2007-09-24,17:20:00,3.6370,3.6375,3.6360,3.6360,11
2007-09-24,17:25:00,3.6345,3.6360,3.6345,3.6360,9
2007-09-24,17:30:00,3.6320,3.6320,3.6255,3.6260,47
2007-09-24,17:35:00,3.6260,3.6270,3.6245,3.6255,64
2007-09-24,17:40:00,3.6250,3.6250,3.6250,3.6250,4
2007-09-24,17:45:00,3.6255,3.6255,3.6240,3.6240,14
2007-09-24,17:50:00,3.6235,3.6250,3.6235,3.6250,17
2007-09-24,17:55:00,3.6250,3.6275,3.6250,3.6275,8
2007-09-24,18:00:00,3.6300,3.6315,3.6300,3.6315,18
2007-09-24,18:05:00,3.6305,3.6310,3.6290,3.6290,7
2007-09-24,18:10:00,3.6270,3.6270,3.6260,3.6260,5
2007-09-24,18:25:00,3.6280,3.6280,3.6280,3.6280,1
2007-09-24,18:30:00,3.6290,3.6290,3.6290,3.6290,1
2007-09-24,18:35:00,3.6300,3.6300,3.6300,3.6300,4
2007-09-24,18:40:00,3.6315,3.6315,3.6300,3.6300,5
2007-09-24,18:45:00,3.6300,3.6360,3.6300,3.6360,16
2007-09-24,18:50:00,3.6360,3.6400,3.6360,3.6400,26
2007-09-24,18:55:00,3.6400,3.6400,3.6375,3.6375,3
2007-09-24,19:00:00,3.6395,3.6450,3.6370,3.6425,82
2007-09-24,19:05:00,3.6440,3.6540,3.6420,3.6530,119
2007-09-24,19:10:00,3.6530,3.6535,3.6490,3.6490,18
2007-09-24,19:15:00,3.6495,3.6500,3.6490,3.6500,14
2007-09-24,19:20:00,3.6495,3.6510,3.6470,3.6470,42
2007-09-24,19:25:00,3.6480,3.6525,3.6465,3.6520,8
2007-09-24,19:30:00,3.6505,3.6505,3.6475,3.6495,34
2007-09-24,19:35:00,3.6495,3.6540,3.6495,3.6505,16
2007-09-24,19:40:00,3.6505,3.6505,3.6475,3.6475,15
2007-09-24,19:45:00,3.6455,3.6500,3.6455,3.6500,9
2007-09-24,19:50:00,3.6515,3.6515,3.6495,3.6515,14
2007-09-24,19:55:00,3.6495,3.6495,3.6440,3.6440,36
2007-09-24,20:00:00,3.6470,3.6490,3.6455,3.6490,20
2007-09-24,20:05:00,3.6480,3.6490,3.6450,3.6450,18
2007-09-24,20:10:00,3.6465,3.6465,3.6320,3.6330,162
2007-09-24,20:15:00,3.6320,3.6360,3.6235,3.6325,98
2007-09-24,20:20:00,3.6325,3.6340,3.6185,3.6260,199
2007-09-24,20:25:00,3.6245,3.6370,3.6245,3.6370,113
2007-09-24,20:30:00,3.6365,3.6435,3.6310,3.6310,138
2007-09-24,20:35:00,3.6310,3.6320,3.6260,3.6320,76
2007-09-24,20:40:00,3.6300,3.6350,3.6300,3.6325,25
2007-09-24,20:45:00,3.6345,3.6345,3.6270,3.6315,77
2007-09-24,20:50:00,3.6305,3.6330,3.6260,3.6260,52
2007-09-24,20:55:00,3.6270,3.6285,3.6230,3.6280,79
2007-09-24,21:00:00,3.6270,3.6370,3.6260,3.6340,79
2007-09-24,21:05:00,3.6345,3.6385,3.6320,3.6385,13
2007-09-24,21:10:00,3.6360,3.6415,3.6355,3.6390,44
2007-09-24,21:15:00,3.6400,3.6400,3.6320,3.6365,63
2007-09-24,21:20:00,3.6385,3.6465,3.6355,3.6465,202
2007-09-24,21:25:00,3.6455,3.6455,3.6400,3.6425,108
2007-09-24,21:30:00,3.6440,3.6520,3.6440,3.6460,249
2007-09-24,21:35:00,3.6475,3.6480,3.6450,3.6460,29
2007-09-24,21:40:00,3.6465,3.6480,3.6435,3.6445,52
2007-09-24,21:45:00,3.6445,3.6450,3.6385,3.6390,128
2007-09-24,21:50:00,3.6385,3.6385,3.6315,3.6380,82
2007-09-24,21:55:00,3.6370,3.6370,3.6315,3.6345,98
2007-09-24,22:00:00,3.6330,3.6355,3.6325,3.6355,17
2007-09-24,22:05:00,3.6355,3.6410,3.6350,3.6410,74
2007-09-24,22:10:00,3.6410,3.6420,3.6390,3.6405,45
2007-09-24,22:15:00,3.6405,3.6425,3.6385,3.6385,102
2007-09-24,22:20:00,3.6410,3.6445,3.6410,3.6425,29
2007-09-24,22:25:00,3.6440,3.6495,3.6425,3.6450,102
2007-09-24,22:30:00,3.6470,3.6480,3.6430,3.6450,40
2007-09-24,22:35:00,3.6440,3.6450,3.6325,3.6440,130
2007-09-24,22:40:00,3.6410,3.6420,3.6395,3.6400,60
2007-09-24,22:45:00,3.6400,3.6415,3.6380,3.6395,35
2007-09-24,22:50:00,3.6405,3.6420,3.6390,3.6405,40
2007-09-24,22:55:00,3.6405,3.6440,3.6395,3.6410,26
2007-09-24,23:00:00,3.6410,3.6420,3.6410,3.6415,16
2007-09-24,23:05:00,3.6420,3.6500,3.6415,3.6500,132
2007-09-24,23:10:00,3.6485,3.6500,3.6460,3.6460,81
2007-09-24,23:15:00,3.6460,3.6465,3.6360,3.6375,83
2007-09-24,23:20:00,3.6375,3.6435,3.6365,3.6435,73
2007-09-24,23:25:00,3.6410,3.6440,3.6395,3.6400,19
2007-09-24,23:30:00,3.6420,3.6485,3.6420,3.6475,55
2007-09-24,23:35:00,3.6460,3.6490,3.6460,3.6470,55
2007-09-24,23:40:00,3.6475,3.6490,3.6435,3.6480,45
2007-09-24,23:45:00,3.6475,3.6475,3.6440,3.6440,19
2007-09-24,23:50:00,3.6450,3.6530,3.6450,3.6520,168
2007-09-24,23:55:00,3.6525,3.6570,3.6500,3.6550,121
2007-09-25,00:00:00,3.6545,3.6560,3.6510,3.6520,37
2007-09-25,00:05:00,3.6525,3.6550,3.6490,3.6520,50
2007-09-25,00:10:00,3.6505,3.6520,3.6470,3.6470,35
2007-09-25,00:15:00,3.6480,3.6520,3.6475,3.6485,43
2007-09-25,00:20:00,3.6500,3.6515,3.6500,3.6505,14
2007-09-25,00:25:00,3.6515,3.6530,3.6485,3.6530,31
2007-09-25,00:30:00,3.6525,3.6525,3.6495,3.6500,16
2007-09-25,00:35:00,3.6500,3.6530,3.6500,3.6515,25
2007-09-25,00:40:00,3.6500,3.6515,3.6470,3.6490,73
2007-09-25,00:45:00,3.6490,3.6515,3.6475,3.6475,28
2007-09-25,00:50:00,3.6465,3.6525,3.6465,3.6515,75
2007-09-25,00:55:00,3.6495,3.6495,3.6420,3.6450,160
2007-09-25,01:00:00,3.6465,3.6500,3.6460,3.6500,39
2007-09-25,01:05:00,3.6480,3.6510,3.6465,3.6510,37
2007-09-25,01:10:00,3.6510,3.6510,3.6475,3.6480,14
2007-09-25,01:15:00,3.6485,3.6485,3.6475,3.6480,5
2007-09-25,01:25:00,3.6485,3.6490,3.6475,3.6490,11
2007-09-25,01:30:00,3.6475,3.6480,3.6450,3.6450,11
2007-09-25,01:35:00,3.6470,3.6500,3.6470,3.6500,10
2007-09-25,01:40:00,3.6500,3.6500,3.6460,3.6500,19
2007-09-25,01:45:00,3.6500,3.6515,3.6500,3.6500,7
2007-09-25,01:50:00,3.6510,3.6515,3.6490,3.6500,18
2007-09-25,01:55:00,3.6520,3.6535,3.6495,3.6495,28
2007-09-25,02:00:00,3.6450,3.6475,3.6450,3.6450,3
2007-09-25,02:15:00,3.6450,3.6450,3.6450,3.6450,2
2007-09-25,02:20:00,3.6450,3.6450,3.6450,3.6450,1
2007-09-25,02:25:00,3.6450,3.6450,3.6440,3.6440,3
2007-09-25,02:30:00,3.6450,3.6450,3.6450,3.6450,1
2007-09-25,02:35:00,3.6440,3.6440,3.6425,3.6425,8
2007-09-25,02:40:00,3.6420,3.6450,3.6410,3.6450,8
2007-09-25,02:45:00,3.6430,3.6475,3.6395,3.6475,16
2007-09-25,02:50:00,3.6425,3.6450,3.6425,3.6450,15
2007-09-25,02:55:00,3.6440,3.6440,3.6405,3.6415,7
2007-09-25,03:00:00,3.6410,3.6410,3.6400,3.6400,2
2007-09-25,03:05:00,3.6435,3.6440,3.6405,3.6405,4
2007-09-25,03:10:00,3.6420,3.6450,3.6410,3.6450,6
2007-09-25,03:15:00,3.6440,3.6440,3.6425,3.6425,2
2007-09-25,03:20:00,3.6400,3.6410,3.6400,3.6410,3
2007-09-25,03:25:00,3.6400,3.6440,3.6390,3.6440,13
2007-09-25,03:30:00,3.6420,3.6430,3.6400,3.6400,5
2007-09-25,03:40:00,3.6410,3.6410,3.6410,3.6410,1
2007-09-25,03:45:00,3.6410,3.6410,3.6400,3.6400,4
2007-09-25,03:50:00,3.6435,3.6450,3.6400,3.6400,12
2007-09-25,03:55:00,3.6375,3.6415,3.6375,3.6415,7
2007-09-25,04:00:00,3.6415,3.6420,3.6400,3.6420,12
2007-09-25,04:05:00,3.6425,3.6425,3.6360,3.6360,3
2007-09-25,04:10:00,3.6385,3.6420,3.6385,3.6415,19
2007-09-25,04:15:00,3.6420,3.6425,3.6420,3.6425,7
2007-09-25,04:20:00,3.6415,3.6415,3.6415,3.6415,2
2007-09-25,04:25:00,3.6435,3.6435,3.6435,3.6435,2
2007-09-25,04:30:00,3.6435,3.6435,3.6435,3.6435,2
2007-09-25,04:35:00,3.6425,3.6425,3.6425,3.6425,1
2007-09-25,04:40:00,3.6425,3.6425,3.6425,3.6425,3
2007-09-25,04:45:00,3.6425,3.6465,3.6425,3.6465,21
2007-09-25,04:50:00,3.6450,3.6450,3.6405,3.6405,5
2007-09-25,05:10:00,3.6420,3.6420,3.6420,3.6420,8
2007-09-25,06:05:00,3.6410,3.6410,3.6400,3.6400,3
2007-09-25,06:10:00,3.6400,3.6400,3.6390,3.6400,8
2007-09-25,06:15:00,3.6435,3.6435,3.6435,3.6435,1
2007-09-25,06:30:00,3.6395,3.6395,3.6395,3.6395,1
2007-09-25,06:35:00,3.6375,3.6395,3.6375,3.6395,4
2007-09-25,06:50:00,3.6420,3.6425,3.6420,3.6425,4
2007-09-25,07:05:00,3.6390,3.6390,3.6390,3.6390,1
2007-09-25,07:20:00,3.6385,3.6385,3.6385,3.6385,1
2007-09-25,07:40:00,3.6400,3.6400,3.6400,3.6400,1
2007-09-25,07:50:00,3.6425,3.6440,3.6425,3.6440,3
2007-09-25,08:00:00,3.6445,3.6445,3.6445,3.6445,3
2007-09-25,08:10:00,3.6410,3.6410,3.6410,3.6410,1
2007-09-25,08:35:00,3.6400,3.6400,3.6400,3.6400,1
2007-09-25,08:45:00,3.6405,3.6405,3.6400,3.6400,7
2007-09-25,08:50:00,3.6400,3.6400,3.6400,3.6400,2
2007-09-25,08:55:00,3.6400,3.6400,3.6400,3.6400,1
2007-09-25,09:00:00,3.6390,3.6390,3.6390,3.6390,2
2007-09-25,09:05:00,3.6380,3.6380,3.6375,3.6375,3
2007-09-25,09:10:00,3.6350,3.6350,3.6300,3.6300,2
2007-09-25,09:20:00,3.6350,3.6350,3.6300,3.6300,2
2007-09-25,09:35:00,3.6360,3.6385,3.6360,3.6385,3
2007-09-25,09:40:00,3.6380,3.6380,3.6380,3.6380,1
2007-09-25,10:30:00,3.6375,3.6375,3.6375,3.6375,2
2007-09-25,10:35:00,3.6350,3.6350,3.6320,3.6320,9
2007-09-25,10:45:00,3.6330,3.6330,3.6330,3.6330,1
2007-09-25,11:20:00,3.6345,3.6345,3.6345,3.6345,1
2007-09-25,11:25:00,3.6345,3.6345,3.6345,3.6345,1
2007-09-25,12:20:00,3.6400,3.6400,3.6400,3.6400,2
2007-09-25,12:35:00,3.6380,3.6380,3.6380,3.6380,1
2007-09-25,13:00:00,3.6380,3.6380,3.6380,3.6380,2
2007-09-25,13:10:00,3.6420,3.6420,3.6420,3.6420,1
2007-09-25,13:20:00,3.6395,3.6425,3.6395,3.6420,3
2007-09-25,13:30:00,3.6400,3.6400,3.6400,3.6400,1
2007-09-25,13:35:00,3.6425,3.6425,3.6425,3.6425,1
2007-09-25,13:40:00,3.6425,3.6425,3.6385,3.6420,8
2007-09-25,13:45:00,3.6415,3.6415,3.6410,3.6410,7
2007-09-25,13:50:00,3.6400,3.6400,3.6390,3.6390,14
2007-09-25,13:55:00,3.6390,3.6390,3.6390,3.6390,1
2007-09-25,14:00:00,3.6375,3.6375,3.6375,3.6375,1
2007-09-25,14:05:00,3.6360,3.6360,3.6345,3.6345,8
2007-09-25,14:10:00,3.6345,3.6380,3.6345,3.6380,7
2007-09-25,14:20:00,3.6380,3.6405,3.6380,3.6405,11
2007-09-25,14:25:00,3.6380,3.6395,3.6380,3.6380,3
2007-09-25,14:30:00,3.6410,3.6410,3.6380,3.6400,7
2007-09-25,14:35:00,3.6400,3.6400,3.6395,3.6395,2
2007-09-25,14:40:00,3.6425,3.6475,3.6425,3.6475,26
2007-09-25,14:45:00,3.6480,3.6540,3.6480,3.6540,31
2007-09-25,14:50:00,3.6535,3.6550,3.6510,3.6550,9
2007-09-25,14:55:00,3.6560,3.6585,3.6530,3.6530,21
2007-09-25,15:00:00,3.6515,3.6515,3.6515,3.6515,1
2007-09-25,15:05:00,3.6525,3.6525,3.6420,3.6420,33
2007-09-25,15:10:00,3.6430,3.6450,3.6430,3.6435,5
2007-09-25,15:15:00,3.6445,3.6470,3.6440,3.6440,12
2007-09-25,15:20:00,3.6445,3.6510,3.6445,3.6510,20
2007-09-25,15:25:00,3.6485,3.6485,3.6485,3.6485,4
2007-09-25,15:30:00,3.6480,3.6490,3.6480,3.6480,15
2007-09-25,15:35:00,3.6485,3.6485,3.6440,3.6440,26
2007-09-25,15:40:00,3.6440,3.6440,3.6440,3.6440,6
2007-09-25,15:45:00,3.6440,3.6450,3.6440,3.6450,5
2007-09-25,15:50:00,3.6445,3.6445,3.6365,3.6365,34
2007-09-25,15:55:00,3.6375,3.6375,3.6325,3.6350,17
2007-09-25,16:00:00,3.6325,3.6365,3.6320,3.6355,32
2007-09-25,16:05:00,3.6360,3.6395,3.6360,3.6390,10
2007-09-25,16:10:00,3.6400,3.6400,3.6370,3.6370,3
2007-09-25,16:15:00,3.6370,3.6425,3.6370,3.6425,8
2007-09-25,16:20:00,3.6415,3.6425,3.6410,3.6425,8
2007-09-25,16:25:00,3.6450,3.6450,3.6435,3.6435,4
2007-09-25,16:30:00,3.6450,3.6460,3.6450,3.6460,3
2007-09-25,16:35:00,3.6435,3.6440,3.6405,3.6440,17
2007-09-25,16:40:00,3.6460,3.6480,3.6460,3.6480,5
2007-09-25,16:45:00,3.6470,3.6490,3.6470,3.6490,5
2007-09-25,16:50:00,3.6490,3.6495,3.6490,3.6495,2
2007-09-25,16:55:00,3.6480,3.6480,3.6470,3.6475,4
2007-09-25,17:00:00,3.6495,3.6535,3.6495,3.6525,18
2007-09-25,17:05:00,3.6500,3.6530,3.6500,3.6530,6
2007-09-25,17:10:00,3.6510,3.6530,3.6510,3.6520,5
2007-09-25,17:15:00,3.6530,3.6570,3.6530,3.6565,23
2007-09-25,17:20:00,3.6565,3.6650,3.6550,3.6620,56
2007-09-25,17:25:00,3.6625,3.6625,3.6580,3.6595,17
2007-09-25,17:30:00,3.6585,3.6585,3.6565,3.6580,5
2007-09-25,17:35:00,3.6570,3.6600,3.6550,3.6600,27
2007-09-25,17:40:00,3.6600,3.6600,3.6575,3.6575,4
2007-09-25,17:45:00,3.6570,3.6570,3.6550,3.6550,41
2007-09-25,17:50:00,3.6545,3.6545,3.6545,3.6545,1
2007-09-25,17:55:00,3.6520,3.6520,3.6495,3.6505,11
2007-09-25,18:00:00,3.6490,3.6495,3.6480,3.6480,5
2007-09-25,18:05:00,3.6510,3.6510,3.6500,3.6500,6
2007-09-25,18:15:00,3.6490,3.6490,3.6460,3.6460,9
2007-09-25,18:20:00,3.6485,3.6500,3.6485,3.6500,3
2007-09-25,18:25:00,3.6510,3.6510,3.6490,3.6490,7
2007-09-25,18:30:00,3.6505,3.6505,3.6490,3.6490,25
2007-09-25,18:35:00,3.6490,3.6490,3.6465,3.6480,8
2007-09-25,18:40:00,3.6480,3.6480,3.6410,3.6410,22
2007-09-25,18:45:00,3.6410,3.6410,3.6360,3.6390,17
2007-09-25,18:50:00,3.6395,3.6435,3.6395,3.6430,20
2007-09-25,18:55:00,3.6415,3.6420,3.6300,3.6300,64
2007-09-25,19:00:00,3.6300,3.6300,3.6200,3.6210,81
2007-09-25,19:05:00,3.6220,3.6265,3.6215,3.6265,19
2007-09-25,19:10:00,3.6285,3.6320,3.6260,3.6260,23
2007-09-25,19:15:00,3.6270,3.6270,3.6210,3.6230,39
2007-09-25,19:20:00,3.6225,3.6250,3.6215,3.6250,25
2007-09-25,19:25:00,3.6240,3.6240,3.6180,3.6180,73
2007-09-25,19:30:00,3.6195,3.6225,3.6165,3.6200,226
2007-09-25,19:35:00,3.6190,3.6200,3.6130,3.6140,58
2007-09-25,19:40:00,3.6140,3.6160,3.6130,3.6145,176
2007-09-25,19:45:00,3.6160,3.6225,3.6145,3.6225,84
2007-09-25,19:50:00,3.6230,3.6245,3.6200,3.6200,11
2007-09-25,19:55:00,3.6220,3.6230,3.6190,3.6190,13
2007-09-25,20:00:00,3.6200,3.6235,3.6200,3.6230,22
2007-09-25,20:05:00,3.6240,3.6300,3.6190,3.6300,109
2007-09-25,20:10:00,3.6300,3.6350,3.6200,3.6220,363
2007-09-25,20:15:00,3.6220,3.6290,3.6200,3.6285,116
2007-09-25,20:20:00,3.6285,3.6290,3.6245,3.6245,83
2007-09-25,20:25:00,3.6245,3.6300,3.6230,3.6250,75
2007-09-25,20:30:00,3.6260,3.6280,3.6255,3.6275,39
2007-09-25,20:35:00,3.6275,3.6305,3.6255,3.6255,97
2007-09-25,20:40:00,3.6245,3.6250,3.6180,3.6180,95
2007-09-25,20:45:00,3.6180,3.6180,3.6085,3.6090,173
2007-09-25,20:50:00,3.6095,3.6115,3.6020,3.6115,154
2007-09-25,20:55:00,3.6110,3.6150,3.6040,3.6040,134
2007-09-25,21:00:00,3.6065,3.6070,3.6005,3.6030,123
2007-09-25,21:05:00,3.6035,3.6080,3.6020,3.6060,118
2007-09-25,21:10:00,3.6060,3.6125,3.6060,3.6085,78
2007-09-25,21:15:00,3.6080,3.6080,3.6020,3.6025,48
2007-09-25,21:20:00,3.6035,3.6035,3.5950,3.5995,139
2007-09-25,21:25:00,3.5990,3.6010,3.5965,3.6010,108
2007-09-25,21:30:00,3.6015,3.6025,3.6010,3.6025,19
2007-09-25,21:35:00,3.6010,3.6020,3.5970,3.6015,69
2007-09-25,21:40:00,3.6000,3.6050,3.6000,3.6035,43
2007-09-25,21:45:00,3.6035,3.6120,3.6035,3.6090,95
2007-09-25,21:50:00,3.6095,3.6095,3.6035,3.6045,51
2007-09-25,21:55:00,3.6055,3.6055,3.5995,3.6010,118
2007-09-25,22:00:00,3.6005,3.6030,3.5925,3.5960,165
2007-09-25,22:05:00,3.5975,3.6165,3.5960,3.6165,178
2007-09-25,22:10:00,3.6155,3.6225,3.6100,3.6225,202
2007-09-25,22:15:00,3.6225,3.6350,3.6205,3.6250,268
2007-09-25,22:20:00,3.6275,3.6325,3.6265,3.6280,99
2007-09-25,22:25:00,3.6290,3.6305,3.6265,3.6280,80
2007-09-25,22:30:00,3.6285,3.6295,3.6180,3.6205,97
2007-09-25,22:35:00,3.6205,3.6265,3.6205,3.6255,45
2007-09-25,22:40:00,3.6265,3.6330,3.6260,3.6310,64
2007-09-25,22:45:00,3.6310,3.6310,3.6250,3.6250,43
2007-09-25,22:50:00,3.6250,3.6290,3.6245,3.6245,24
2007-09-25,22:55:00,3.6240,3.6280,3.6235,3.6260,31
2007-09-25,23:00:00,3.6260,3.6275,3.6180,3.6200,84
2007-09-25,23:05:00,3.6205,3.6245,3.6175,3.6175,96
2007-09-25,23:10:00,3.6195,3.6240,3.6195,3.6230,38
2007-09-25,23:15:00,3.6230,3.6285,3.6230,3.6245,25
2007-09-25,23:20:00,3.6265,3.6295,3.6250,3.6290,29
2007-09-25,23:25:00,3.6280,3.6300,3.6255,3.6300,35
2007-09-25,23:30:00,3.6300,3.6485,3.6275,3.6460,223
2007-09-25,23:35:00,3.6465,3.6470,3.6395,3.6420,184
2007-09-25,23:40:00,3.6415,3.6425,3.6300,3.6300,109
2007-09-25,23:45:00,3.6300,3.6300,3.6260,3.6260,56
2007-09-25,23:50:00,3.6260,3.6280,3.6230,3.6250,37
2007-09-25,23:55:00,3.6255,3.6320,3.6245,3.6305,67
2007-09-26,00:00:00,3.6305,3.6305,3.6275,3.6285,14
2007-09-26,00:05:00,3.6285,3.6330,3.6270,3.6320,46
2007-09-26,00:10:00,3.6310,3.6325,3.6290,3.6290,29
2007-09-26,00:15:00,3.6280,3.6295,3.6265,3.6265,9
2007-09-26,00:20:00,3.6315,3.6400,3.6315,3.6375,67
2007-09-26,00:25:00,3.6375,3.6380,3.6330,3.6355,33
2007-09-26,00:30:00,3.6350,3.6375,3.6350,3.6355,14
2007-09-26,00:35:00,3.6370,3.6385,3.6345,3.6365,13
2007-09-26,00:40:00,3.6370,3.6370,3.6335,3.6340,26
2007-09-26,00:45:00,3.6325,3.6350,3.6325,3.6330,17
2007-09-26,00:50:00,3.6340,3.6340,3.6290,3.6310,71
2007-09-26,00:55:00,3.6310,3.6325,3.6275,3.6310,186
2007-09-26,01:00:00,3.6310,3.6320,3.6305,3.6315,7
2007-09-26,01:05:00,3.6340,3.6350,3.6330,3.6330,8
2007-09-26,01:10:00,3.6325,3.6325,3.6300,3.6300,21
2007-09-26,01:15:00,3.6300,3.6325,3.6290,3.6325,7
2007-09-26,01:20:00,3.6305,3.6305,3.6300,3.6300,3
2007-09-26,01:25:00,3.6305,3.6305,3.6290,3.6290,8
2007-09-26,01:30:00,3.6310,3.6310,3.6310,3.6310,4
2007-09-26,01:35:00,3.6325,3.6330,3.6325,3.6330,8
2007-09-26,01:40:00,3.6330,3.6340,3.6325,3.6340,4
2007-09-26,01:45:00,3.6330,3.6340,3.6330,3.6340,9
2007-09-26,01:50:00,3.6340,3.6340,3.6330,3.6330,4
2007-09-26,01:55:00,3.6330,3.6335,3.6325,3.6325,3
2007-09-26,02:00:00,3.6340,3.6350,3.6340,3.6350,9
2007-09-26,02:05:00,3.6325,3.6325,3.6325,3.6325,1
2007-09-26,02:10:00,3.6330,3.6330,3.6300,3.6300,5
2007-09-26,02:15:00,3.6300,3.6330,3.6300,3.6330,3
2007-09-26,02:20:00,3.6300,3.6300,3.6300,3.6300,3
2007-09-26,02:30:00,3.6325,3.6345,3.6325,3.6345,7
2007-09-26,02:35:00,3.6345,3.6350,3.6335,3.6335,12
2007-09-26,02:45:00,3.6305,3.6350,3.6305,3.6350,4
2007-09-26,02:50:00,3.6330,3.6350,3.6325,3.6325,16
2007-09-26,02:55:00,3.6355,3.6355,3.6355,3.6355,1
2007-09-26,03:05:00,3.6335,3.6335,3.6285,3.6290,4
2007-09-26,03:10:00,3.6300,3.6335,3.6300,3.6325,4
2007-09-26,03:15:00,3.6350,3.6350,3.6350,3.6350,8
2007-09-26,03:20:00,3.6350,3.6350,3.6300,3.6300,12
2007-09-26,03:40:00,3.6300,3.6300,3.6300,3.6300,5
2007-09-26,03:45:00,3.6300,3.6300,3.6300,3.6300,2
2007-09-26,03:50:00,3.6305,3.6350,3.6305,3.6350,18
2007-09-26,04:00:00,3.6335,3.6350,3.6330,3.6330,43
2007-09-26,04:05:00,3.6345,3.6345,3.6285,3.6285,5
2007-09-26,04:15:00,3.6300,3.6300,3.6300,3.6300,1
2007-09-26,04:20:00,3.6310,3.6310,3.6280,3.6280,3
2007-09-26,04:25:00,3.6275,3.6320,3.6275,3.6320,2
2007-09-26,04:30:00,3.6320,3.6345,3.6320,3.6345,2
2007-09-26,04:45:00,3.6275,3.6275,3.6255,3.6255,3
2007-09-26,04:55:00,3.6265,3.6265,3.6265,3.6265,4
2007-09-26,05:00:00,3.6265,3.6265,3.6250,3.6250,3
2007-09-26,05:10:00,3.6250,3.6300,3.6250,3.6300,5
2007-09-26,06:00:00,3.6260,3.6275,3.6260,3.6275,8
2007-09-26,06:10:00,3.6290,3.6290,3.6290,3.6290,2
2007-09-26,06:15:00,3.6305,3.6305,3.6275,3.6275,8
2007-09-26,06:30:00,3.6335,3.6335,3.6335,3.6335,1
2007-09-26,06:50:00,3.6300,3.6300,3.6300,3.6300,4
2007-09-26,07:05:00,3.6300,3.6300,3.6300,3.6300,4
2007-09-26,07:20:00,3.6300,3.6300,3.6300,3.6300,7
2007-09-26,07:35:00,3.6355,3.6355,3.6355,3.6355,7
2007-09-26,07:40:00,3.6355,3.6355,3.6355,3.6355,1
2007-09-26,08:35:00,3.6305,3.6305,3.6305,3.6305,1
2007-09-26,08:50:00,3.6300,3.6300,3.6300,3.6300,2
2007-09-26,09:05:00,3.6365,3.6365,3.6365,3.6365,2
2007-09-26,09:45:00,3.6310,3.6310,3.6295,3.6295,7
2007-09-26,09:50:00,3.6295,3.6295,3.6295,3.6295,1
2007-09-26,10:35:00,3.6360,3.6360,3.6360,3.6360,1
2007-09-26,11:25:00,3.6310,3.6310,3.6310,3.6310,1
2007-09-26,11:40:00,3.6300,3.6300,3.6300,3.6300,2
2007-09-26,12:05:00,3.6295,3.6295,3.6290,3.6290,11
2007-09-26,12:20:00,3.6310,3.6310,3.6310,3.6310,1
2007-09-26,12:30:00,3.6295,3.6325,3.6295,3.6325,6
2007-09-26,12:35:00,3.6325,3.6325,3.6325,3.6325,1
2007-09-26,12:40:00,3.6315,3.6325,3.6315,3.6315,11
2007-09-26,12:45:00,3.6305,3.6305,3.6290,3.6290,13
2007-09-26,12:50:00,3.6310,3.6310,3.6310,3.6310,1
2007-09-26,12:55:00,3.6305,3.6315,3.6305,3.6315,3
2007-09-26,13:00:00,3.6315,3.6315,3.6310,3.6310,2
2007-09-26,13:10:00,3.6310,3.6310,3.6310,3.6310,1
2007-09-26,13:15:00,3.6310,3.6325,3.6310,3.6325,9
2007-09-26,13:50:00,3.6320,3.6320,3.6320,3.6320,1
2007-09-26,14:00:00,3.6325,3.6325,3.6320,3.6325,3
2007-09-26,14:10:00,3.6310,3.6310,3.6290,3.6290,35
2007-09-26,14:20:00,3.6280,3.6280,3.6270,3.6270,2
2007-09-26,14:25:00,3.6270,3.6270,3.6270,3.6270,2
2007-09-26,14:30:00,3.6250,3.6250,3.6200,3.6200,30
2007-09-26,14:35:00,3.6225,3.6240,3.6225,3.6240,3
2007-09-26,14:40:00,3.6185,3.6185,3.6115,3.6140,26
2007-09-26,14:45:00,3.6160,3.6160,3.6160,3.6160,1
2007-09-26,14:50:00,3.6200,3.6200,3.6200,3.6200,3
2007-09-26,14:55:00,3.6180,3.6210,3.6180,3.6210,2
2007-09-26,15:00:00,3.6205,3.6245,3.6205,3.6245,16
2007-09-26,15:10:00,3.6250,3.6255,3.6250,3.6255,2
2007-09-26,15:15:00,3.6250,3.6250,3.6250,3.6250,1
2007-09-26,15:20:00,3.6280,3.6330,3.6280,3.6310,23
2007-09-26,15:25:00,3.6320,3.6400,3.6320,3.6400,30
2007-09-26,15:30:00,3.6375,3.6420,3.6365,3.6375,18
2007-09-26,15:35:00,3.6405,3.6405,3.6405,3.6405,1
2007-09-26,15:40:00,3.6375,3.6375,3.6355,3.6365,8
2007-09-26,15:45:00,3.6365,3.6370,3.6365,3.6370,2
2007-09-26,15:50:00,3.6365,3.6365,3.6350,3.6350,5
2007-09-26,15:55:00,3.6370,3.6370,3.6330,3.6330,5
2007-09-26,16:00:00,3.6360,3.6360,3.6280,3.6280,7
2007-09-26,16:05:00,3.6280,3.6300,3.6280,3.6300,3
2007-09-26,16:15:00,3.6370,3.6400,3.6370,3.6400,11
2007-09-26,16:20:00,3.6400,3.6400,3.6400,3.6400,3
2007-09-26,16:30:00,3.6395,3.6395,3.6395,3.6395,1
2007-09-26,16:35:00,3.6405,3.6415,3.6405,3.6415,3
2007-09-26,16:40:00,3.6415,3.6475,3.6415,3.6445,18
2007-09-26,16:45:00,3.6445,3.6445,3.6400,3.6410,9
2007-09-26,16:50:00,3.6420,3.6420,3.6395,3.6395,11
2007-09-26,16:55:00,3.6400,3.6400,3.6380,3.6380,2
2007-09-26,17:05:00,3.6365,3.6365,3.6325,3.6330,10
2007-09-26,17:10:00,3.6330,3.6335,3.6300,3.6300,27
2007-09-26,17:15:00,3.6300,3.6300,3.6295,3.6295,5
2007-09-26,17:20:00,3.6310,3.6310,3.6300,3.6300,3
2007-09-26,17:25:00,3.6320,3.6320,3.6295,3.6295,5
2007-09-26,17:30:00,3.6295,3.6295,3.6260,3.6260,6
2007-09-26,17:35:00,3.6250,3.6255,3.6230,3.6230,11
2007-09-26,17:40:00,3.6215,3.6240,3.6170,3.6240,13
2007-09-26,17:45:00,3.6255,3.6255,3.6255,3.6255,5
2007-09-26,17:50:00,3.6265,3.6265,3.6265,3.6265,1
2007-09-26,17:55:00,3.6250,3.6250,3.6250,3.6250,20
2007-09-26,18:00:00,3.6310,3.6345,3.6310,3.6345,11
2007-09-26,18:05:00,3.6350,3.6350,3.6350,3.6350,3
2007-09-26,18:10:00,3.6340,3.6345,3.6335,3.6345,4
2007-09-26,18:15:00,3.6345,3.6345,3.6345,3.6345,2
2007-09-26,18:20:00,3.6350,3.6370,3.6350,3.6365,8
2007-09-26,18:25:00,3.6355,3.6355,3.6315,3.6315,15
2007-09-26,18:30:00,3.6315,3.6330,3.6315,3.6325,8
2007-09-26,18:35:00,3.6310,3.6310,3.6310,3.6310,5
2007-09-26,18:40:00,3.6325,3.6325,3.6315,3.6315,2
2007-09-26,18:45:00,3.6325,3.6345,3.6325,3.6345,8
2007-09-26,18:55:00,3.6345,3.6365,3.6340,3.6340,6
2007-09-26,19:00:00,3.6340,3.6365,3.6340,3.6365,13
2007-09-26,19:05:00,3.6350,3.6350,3.6350,3.6350,1
2007-09-26,19:10:00,3.6375,3.6420,3.6375,3.6420,23
2007-09-26,19:15:00,3.6400,3.6410,3.6390,3.6410,5
2007-09-26,19:20:00,3.6395,3.6400,3.6390,3.6390,5
2007-09-26,19:30:00,3.6365,3.6375,3.6365,3.6375,8
2007-09-26,19:35:00,3.6390,3.6475,3.6390,3.6475,21
2007-09-26,19:40:00,3.6465,3.6520,3.6465,3.6490,63
2007-09-26,19:45:00,3.6500,3.6500,3.6480,3.6480,4
2007-09-26,19:50:00,3.6495,3.6510,3.6495,3.6500,8
2007-09-26,19:55:00,3.6490,3.6490,3.6470,3.6470,5
2007-09-26,20:00:00,3.6460,3.6460,3.6435,3.6435,6
2007-09-26,20:05:00,3.6460,3.6485,3.6460,3.6485,7
2007-09-26,20:10:00,3.6490,3.6525,3.6465,3.6485,109
2007-09-26,20:15:00,3.6490,3.6495,3.6450,3.6485,39
2007-09-26,20:20:00,3.6485,3.6585,3.6470,3.6565,254
2007-09-26,20:25:00,3.6565,3.6575,3.6535,3.6560,134
2007-09-26,20:30:00,3.6560,3.6560,3.6435,3.6445,164
2007-09-26,20:35:00,3.6445,3.6505,3.6445,3.6480,107
2007-09-26,20:40:00,3.6490,3.6495,3.6380,3.6390,127
2007-09-26,20:45:00,3.6400,3.6460,3.6390,3.6450,36
2007-09-26,20:50:00,3.6460,3.6490,3.6425,3.6480,43
2007-09-26,20:55:00,3.6490,3.6490,3.6435,3.6445,75
2007-09-26,21:00:00,3.6445,3.6520,3.6440,3.6495,75
2007-09-26,21:05:00,3.6505,3.6515,3.6460,3.6495,32
2007-09-26,21:10:00,3.6490,3.6490,3.6450,3.6470,31
2007-09-26,21:15:00,3.6470,3.6480,3.6445,3.6445,21
2007-09-26,21:20:00,3.6460,3.6460,3.6410,3.6410,49
2007-09-26,21:25:00,3.6400,3.6530,3.6395,3.6500,140
2007-09-26,21:30:00,3.6510,3.6530,3.6495,3.6495,73
2007-09-26,21:35:00,3.6495,3.6525,3.6470,3.6515,92
2007-09-26,21:40:00,3.6515,3.6530,3.6480,3.6505,34
2007-09-26,21:45:00,3.6510,3.6600,3.6510,3.6545,249
2007-09-26,21:50:00,3.6520,3.6635,3.6520,3.6555,251
2007-09-26,21:55:00,3.6555,3.6570,3.6450,3.6495,149
2007-09-26,22:00:00,3.6510,3.6525,3.6500,3.6525,43
2007-09-26,22:05:00,3.6505,3.6505,3.6470,3.6500,53
2007-09-26,22:10:00,3.6500,3.6525,3.6485,3.6500,64
2007-09-26,22:15:00,3.6500,3.6530,3.6500,3.6505,54
2007-09-26,22:20:00,3.6505,3.6520,3.6485,3.6485,31
2007-09-26,22:25:00,3.6485,3.6570,3.6470,3.6565,58
2007-09-26,22:30:00,3.6575,3.6575,3.6420,3.6435,122
2007-09-26,22:35:00,3.6425,3.6455,3.6310,3.6405,182
2007-09-26,22:40:00,3.6370,3.6425,3.6345,3.6385,46
2007-09-26,22:45:00,3.6395,3.6400,3.6315,3.6315,99
2007-09-26,22:50:00,3.6315,3.6325,3.6260,3.6260,195
2007-09-26,22:55:00,3.6260,3.6320,3.6235,3.6305,112
2007-09-26,23:00:00,3.6325,3.6360,3.6305,3.6315,32
2007-09-26,23:05:00,3.6325,3.6325,3.6240,3.6250,76
2007-09-26,23:10:00,3.6260,3.6270,3.6100,3.6120,181
2007-09-26,23:15:00,3.6125,3.6180,3.6090,3.6150,107
2007-09-26,23:20:00,3.6155,3.6240,3.6155,3.6180,123
2007-09-26,23:25:00,3.6175,3.6215,3.6170,3.6170,45
2007-09-26,23:30:00,3.6165,3.6205,3.6150,3.6190,72
2007-09-26,23:35:00,3.6185,3.6210,3.6130,3.6140,136
2007-09-26,23:40:00,3.6135,3.6150,3.6090,3.6145,102
2007-09-26,23:45:00,3.6130,3.6145,3.5980,3.6020,199
2007-09-26,23:50:00,3.6020,3.6095,3.5970,3.6095,247
2007-09-26,23:55:00,3.6090,3.6145,3.6050,3.6145,62
2007-09-27,00:00:00,3.6145,3.6170,3.6115,3.6145,76
2007-09-27,00:05:00,3.6145,3.6195,3.6145,3.6165,38
2007-09-27,00:10:00,3.6185,3.6185,3.6155,3.6165,26
2007-09-27,00:15:00,3.6165,3.6180,3.6160,3.6165,23
2007-09-27,00:20:00,3.6155,3.6165,3.6105,3.6105,60
2007-09-27,00:25:00,3.6120,3.6125,3.6100,3.6125,27
2007-09-27,00:30:00,3.6130,3.6145,3.6105,3.6130,27
2007-09-27,00:35:00,3.6130,3.6160,3.6125,3.6155,32
2007-09-27,00:40:00,3.6170,3.6170,3.6150,3.6150,27
2007-09-27,00:45:00,3.6135,3.6150,3.6105,3.6150,51
2007-09-27,00:50:00,3.6150,3.6185,3.6150,3.6175,72
2007-09-27,00:55:00,3.6185,3.6205,3.6105,3.6110,237
2007-09-27,01:00:00,3.6115,3.6140,3.6110,3.6130,42
2007-09-27,01:05:00,3.6140,3.6145,3.6130,3.6145,17
2007-09-27,01:10:00,3.6150,3.6150,3.6135,3.6135,9
2007-09-27,01:15:00,3.6135,3.6150,3.6130,3.6140,12
2007-09-27,01:20:00,3.6140,3.6155,3.6125,3.6125,14
2007-09-27,01:25:00,3.6125,3.6125,3.6105,3.6105,5
2007-09-27,01:30:00,3.6125,3.6135,3.6110,3.6120,14
2007-09-27,01:40:00,3.6120,3.6135,3.6115,3.6135,6
2007-09-27,01:45:00,3.6140,3.6165,3.6130,3.6130,9
2007-09-27,01:50:00,3.6125,3.6130,3.6125,3.6130,4
2007-09-27,01:55:00,3.6130,3.6145,3.6125,3.6125,9
2007-09-27,02:00:00,3.6125,3.6125,3.6125,3.6125,1
2007-09-27,02:05:00,3.6120,3.6165,3.6120,3.6165,5
2007-09-27,02:10:00,3.6150,3.6150,3.6125,3.6125,10
2007-09-27,02:15:00,3.6180,3.6180,3.6130,3.6130,3
2007-09-27,02:20:00,3.6180,3.6195,3.6180,3.6195,7
2007-09-27,02:25:00,3.6200,3.6225,3.6200,3.6225,6
2007-09-27,02:30:00,3.6245,3.6295,3.6200,3.6295,11
2007-09-27,02:35:00,3.6250,3.6290,3.6155,3.6155,4
2007-09-27,02:40:00,3.6160,3.6160,3.6150,3.6150,11
2007-09-27,02:45:00,3.6160,3.6160,3.6160,3.6160,1
2007-09-27,02:50:00,3.6200,3.6200,3.6200,3.6200,2
2007-09-27,03:00:00,3.6170,3.6170,3.6170,3.6170,1
2007-09-27,03:05:00,3.6190,3.6190,3.6190,3.6190,10
2007-09-27,03:10:00,3.6175,3.6275,3.6175,3.6210,13
2007-09-27,03:15:00,3.6260,3.6270,3.6260,3.6270,2
2007-09-27,03:20:00,3.6275,3.6280,3.6275,3.6280,2
2007-09-27,03:25:00,3.6225,3.6225,3.6205,3.6205,2
2007-09-27,03:35:00,3.6245,3.6270,3.6225,3.6270,4
2007-09-27,03:40:00,3.6220,3.6250,3.6195,3.6195,3
2007-09-27,03:45:00,3.6195,3.6195,3.6195,3.6195,2
2007-09-27,03:50:00,3.6180,3.6180,3.6180,3.6180,1
2007-09-27,03:55:00,3.6245,3.6260,3.6200,3.6200,3
2007-09-27,04:00:00,3.6200,3.6200,3.6200,3.6200,4
2007-09-27,04:05:00,3.6200,3.6200,3.6200,3.6200,2
2007-09-27,04:10:00,3.6190,3.6190,3.6190,3.6190,2
2007-09-27,04:35:00,3.6220,3.6225,3.6220,3.6225,2
2007-09-27,04:40:00,3.6245,3.6250,3.6245,3.6250,8
2007-09-27,05:05:00,3.6245,3.6250,3.6230,3.6230,18
2007-09-27,05:10:00,3.6205,3.6205,3.6205,3.6205,3
2007-09-27,06:05:00,3.6180,3.6180,3.6180,3.6180,2
2007-09-27,06:10:00,3.6175,3.6175,3.6175,3.6175,1
2007-09-27,06:30:00,3.6265,3.6265,3.6265,3.6265,1
2007-09-27,06:35:00,3.6225,3.6225,3.6225,3.6225,1
2007-09-27,07:05:00,3.6200,3.6200,3.6200,3.6200,1
2007-09-27,07:25:00,3.6195,3.6200,3.6195,3.6200,40
2007-09-27,08:55:00,3.6195,3.6195,3.6195,3.6195,1
2007-09-27,09:10:00,3.6140,3.6140,3.6140,3.6140,2
2007-09-27,09:15:00,3.6175,3.6200,3.6175,3.6200,2
2007-09-27,09:25:00,3.6200,3.6200,3.6200,3.6200,1
2007-09-27,09:40:00,3.6250,3.6250,3.6250,3.6250,2
2007-09-27,09:55:00,3.6240,3.6250,3.6240,3.6250,4
2007-09-27,10:00:00,3.6265,3.6265,3.6265,3.6265,1
2007-09-27,10:10:00,3.6250,3.6250,3.6250,3.6250,1
2007-09-27,10:30:00,3.6280,3.6295,3.6280,3.6295,5
2007-09-27,11:10:00,3.6295,3.6295,3.6295,3.6295,1
2007-09-27,11:15:00,3.6225,3.6225,3.6225,3.6225,1
2007-09-27,11:45:00,3.6260,3.6260,3.6260,3.6260,6
2007-09-27,11:50:00,3.6290,3.6290,3.6290,3.6290,2
2007-09-27,11:55:00,3.6250,3.6250,3.6250,3.6250,2
2007-09-27,12:00:00,3.6280,3.6280,3.6280,3.6280,3
2007-09-27,12:10:00,3.6250,3.6250,3.6250,3.6250,2
2007-09-27,12:30:00,3.6205,3.6205,3.6205,3.6205,1
2007-09-27,13:00:00,3.6280,3.6280,3.6280,3.6280,1
2007-09-27,13:05:00,3.6265,3.6265,3.6265,3.6265,1
2007-09-27,13:25:00,3.6285,3.6295,3.6285,3.6295,3
2007-09-27,13:35:00,3.6280,3.6280,3.6275,3.6275,2
2007-09-27,13:40:00,3.6280,3.6280,3.6270,3.6280,3
2007-09-27,13:45:00,3.6270,3.6315,3.6250,3.6315,31
2007-09-27,13:50:00,3.6270,3.6270,3.6250,3.6255,7
2007-09-27,13:55:00,3.6255,3.6255,3.6230,3.6230,8
2007-09-27,14:00:00,3.6220,3.6255,3.6220,3.6255,4
2007-09-27,14:10:00,3.6230,3.6230,3.6230,3.6230,1
2007-09-27,14:45:00,3.6240,3.6240,3.6235,3.6235,2
2007-09-27,14:50:00,3.6250,3.6250,3.6230,3.6230,8
2007-09-27,15:00:00,3.6275,3.6295,3.6275,3.6295,8
2007-09-27,15:05:00,3.6315,3.6340,3.6315,3.6340,8
2007-09-27,15:10:00,3.6340,3.6360,3.6340,3.6360,11
2007-09-27,15:15:00,3.6370,3.6370,3.6365,3.6365,2
2007-09-27,15:20:00,3.6350,3.6375,3.6350,3.6375,7
2007-09-27,15:25:00,3.6390,3.6395,3.6390,3.6395,2
2007-09-27,15:35:00,3.6375,3.6375,3.6340,3.6340,13
2007-09-27,15:40:00,3.6350,3.6375,3.6350,3.6375,3
2007-09-27,15:45:00,3.6355,3.6360,3.6350,3.6350,4
2007-09-27,15:50:00,3.6320,3.6320,3.6320,3.6320,2
2007-09-27,15:55:00,3.6325,3.6325,3.6325,3.6325,1
2007-09-27,16:00:00,3.6345,3.6370,3.6345,3.6370,17
2007-09-27,16:05:00,3.6385,3.6410,3.6385,3.6385,8
2007-09-27,16:10:00,3.6400,3.6450,3.6400,3.6425,24
2007-09-27,16:15:00,3.6425,3.6460,3.6400,3.6460,37
2007-09-27,16:20:00,3.6430,3.6470,3.6425,3.6470,17
2007-09-27,16:25:00,3.6490,3.6500,3.6460,3.6460,24
2007-09-27,16:30:00,3.6460,3.6465,3.6455,3.6455,5
2007-09-27,16:35:00,3.6445,3.6445,3.6400,3.6400,22
2007-09-27,16:40:00,3.6420,3.6420,3.6390,3.6390,17
2007-09-27,16:45:00,3.6410,3.6410,3.6410,3.6410,4
2007-09-27,16:50:00,3.6410,3.6420,3.6410,3.6420,3
2007-09-27,16:55:00,3.6425,3.6450,3.6425,3.6450,6
2007-09-27,17:00:00,3.6430,3.6430,3.6425,3.6425,4
2007-09-27,17:05:00,3.6430,3.6445,3.6430,3.6445,3
2007-09-27,17:10:00,3.6425,3.6460,3.6425,3.6460,13
2007-09-27,17:15:00,3.6475,3.6505,3.6475,3.6495,25
2007-09-27,17:20:00,3.6495,3.6495,3.6460,3.6465,9
2007-09-27,17:25:00,3.6450,3.6475,3.6450,3.6475,5
2007-09-27,17:30:00,3.6465,3.6505,3.6465,3.6505,15
2007-09-27,17:35:00,3.6505,3.6565,3.6500,3.6560,160
2007-09-27,17:40:00,3.6550,3.6550,3.6530,3.6530,10
2007-09-27,17:45:00,3.6530,3.6550,3.6520,3.6520,7
2007-09-27,18:00:00,3.6500,3.6500,3.6500,3.6500,5
2007-09-27,18:05:00,3.6500,3.6500,3.6490,3.6490,3
2007-09-27,18:10:00,3.6490,3.6495,3.6480,3.6495,31
2007-09-27,18:15:00,3.6500,3.6500,3.6475,3.6475,5
2007-09-27,18:20:00,3.6470,3.6475,3.6430,3.6430,19
2007-09-27,18:25:00,3.6450,3.6450,3.6450,3.6450,2
2007-09-27,18:30:00,3.6455,3.6460,3.6455,3.6455,3
2007-09-27,18:35:00,3.6455,3.6460,3.6455,3.6460,2
2007-09-27,18:40:00,3.6475,3.6520,3.6475,3.6520,5
2007-09-27,18:45:00,3.6520,3.6560,3.6520,3.6525,21
2007-09-27,18:50:00,3.6525,3.6580,3.6525,3.6555,66
2007-09-27,18:55:00,3.6570,3.6580,3.6560,3.6570,8
2007-09-27,19:00:00,3.6570,3.6620,3.6570,3.6595,98
2007-09-27,19:05:00,3.6595,3.6645,3.6565,3.6645,65
2007-09-27,19:10:00,3.6630,3.6740,3.6630,3.6725,140
2007-09-27,19:15:00,3.6695,3.6695,3.6630,3.6640,40
2007-09-27,19:20:00,3.6630,3.6685,3.6630,3.6655,46
2007-09-27,19:25:00,3.6660,3.6660,3.6600,3.6635,37
2007-09-27,19:30:00,3.6630,3.6655,3.6625,3.6635,10
2007-09-27,19:35:00,3.6630,3.6640,3.6625,3.6640,7
2007-09-27,19:40:00,3.6660,3.6720,3.6650,3.6720,16
2007-09-27,19:45:00,3.6720,3.6750,3.6700,3.6700,100
2007-09-27,19:50:00,3.6700,3.6700,3.6670,3.6670,7
2007-09-27,19:55:00,3.6665,3.6675,3.6655,3.6665,15
2007-09-27,20:00:00,3.6660,3.6660,3.6580,3.6580,20
2007-09-27,20:05:00,3.6600,3.6635,3.6590,3.6630,61
2007-09-27,20:10:00,3.6635,3.6775,3.6600,3.6670,412
2007-09-27,20:15:00,3.6670,3.6740,3.6650,3.6690,316
2007-09-27,20:20:00,3.6700,3.6700,3.6595,3.6640,154
2007-09-27,20:25:00,3.6640,3.6670,3.6590,3.6645,86
2007-09-27,20:30:00,3.6650,3.6680,3.6595,3.6620,140
2007-09-27,20:35:00,3.6635,3.6670,3.6615,3.6615,50
2007-09-27,20:40:00,3.6615,3.6655,3.6570,3.6585,90
2007-09-27,20:45:00,3.6590,3.6595,3.6535,3.6535,140
2007-09-27,20:50:00,3.6550,3.6550,3.6465,3.6515,214
2007-09-27,20:55:00,3.6520,3.6575,3.6505,3.6550,94
2007-09-27,21:00:00,3.6570,3.6605,3.6560,3.6600,63
2007-09-27,21:05:00,3.6595,3.6635,3.6580,3.6625,124
2007-09-27,21:10:00,3.6625,3.6640,3.6605,3.6615,38
2007-09-27,21:15:00,3.6610,3.6635,3.6600,3.6600,29
2007-09-27,21:20:00,3.6610,3.6630,3.6600,3.6610,19
2007-09-27,21:25:00,3.6610,3.6625,3.6600,3.6620,9
2007-09-27,21:30:00,3.6630,3.6665,3.6630,3.6630,40
2007-09-27,21:35:00,3.6635,3.6640,3.6630,3.6640,8
2007-09-27,21:40:00,3.6640,3.6675,3.6640,3.6670,34
2007-09-27,21:45:00,3.6655,3.6740,3.6655,3.6740,85
2007-09-27,21:50:00,3.6725,3.6745,3.6720,3.6730,82
2007-09-27,21:55:00,3.6735,3.6760,3.6705,3.6730,241
2007-09-27,22:00:00,3.6725,3.6725,3.6650,3.6650,133
2007-09-27,22:05:00,3.6650,3.6660,3.6600,3.6605,104
2007-09-27,22:10:00,3.6605,3.6610,3.6505,3.6505,124
2007-09-27,22:15:00,3.6505,3.6535,3.6480,3.6480,156
2007-09-27,22:20:00,3.6480,3.6520,3.6450,3.6500,164
2007-09-27,22:25:00,3.6495,3.6525,3.6475,3.6475,77
2007-09-27,22:30:00,3.6485,3.6495,3.6420,3.6420,70
2007-09-27,22:35:00,3.6430,3.6495,3.6385,3.6390,171
2007-09-27,22:40:00,3.6400,3.6485,3.6400,3.6470,15
2007-09-27,22:45:00,3.6455,3.6460,3.6420,3.6460,29
2007-09-27,22:50:00,3.6455,3.6455,3.6430,3.6450,34
2007-09-27,22:55:00,3.6465,3.6465,3.6430,3.6450,30
2007-09-27,23:00:00,3.6430,3.6470,3.6430,3.6470,19
2007-09-27,23:05:00,3.6465,3.6555,3.6465,3.6535,137
2007-09-27,23:10:00,3.6550,3.6565,3.6485,3.6495,63
2007-09-27,23:15:00,3.6490,3.6520,3.6485,3.6520,30
2007-09-27,23:20:00,3.6525,3.6570,3.6515,3.6525,53
2007-09-27,23:25:00,3.6500,3.6515,3.6450,3.6465,32
2007-09-27,23:30:00,3.6470,3.6485,3.6450,3.6450,62
2007-09-27,23:35:00,3.6450,3.6515,3.6425,3.6510,38
2007-09-27,23:40:00,3.6505,3.6505,3.6370,3.6400,159
2007-09-27,23:45:00,3.6400,3.6430,3.6380,3.6405,121
2007-09-27,23:50:00,3.6400,3.6420,3.6355,3.6370,144
2007-09-27,23:55:00,3.6370,3.6455,3.6370,3.6425,74
2007-09-28,00:00:00,3.6425,3.6460,3.6400,3.6460,26
2007-09-28,00:05:00,3.6455,3.6520,3.6455,3.6465,74
2007-09-28,00:10:00,3.6475,3.6515,3.6475,3.6515,26
2007-09-28,00:15:00,3.6515,3.6515,3.6420,3.6450,64
2007-09-28,00:20:00,3.6445,3.6470,3.6430,3.6450,113
2007-09-28,00:25:00,3.6470,3.6485,3.6440,3.6455,18
2007-09-28,00:30:00,3.6455,3.6480,3.6455,3.6455,19
2007-09-28,00:35:00,3.6460,3.6470,3.6450,3.6465,25
2007-09-28,00:40:00,3.6450,3.6470,3.6415,3.6465,54
2007-09-28,00:45:00,3.6435,3.6465,3.6425,3.6430,18
2007-09-28,00:50:00,3.6435,3.6470,3.6430,3.6465,57
2007-09-28,00:55:00,3.6470,3.6490,3.6445,3.6470,65
2007-09-28,01:00:00,3.6480,3.6500,3.6475,3.6500,50
2007-09-28,01:05:00,3.6480,3.6530,3.6475,3.6500,36
2007-09-28,01:10:00,3.6490,3.6490,3.6480,3.6485,16
2007-09-28,01:15:00,3.6465,3.6520,3.6465,3.6470,24
2007-09-28,01:20:00,3.6485,3.6485,3.6455,3.6455,9
2007-09-28,01:25:00,3.6470,3.6590,3.6470,3.6500,53
2007-09-28,01:30:00,3.6505,3.6545,3.6505,3.6545,3
2007-09-28,01:35:00,3.6520,3.6520,3.6480,3.6510,3
2007-09-28,01:40:00,3.6495,3.6525,3.6495,3.6525,3
2007-09-28,01:45:00,3.6525,3.6525,3.6525,3.6525,3
2007-09-28,01:50:00,3.6555,3.6555,3.6530,3.6530,12
2007-09-28,01:55:00,3.6530,3.6570,3.6530,3.6570,17
2007-09-28,02:00:00,3.6565,3.6565,3.6565,3.6565,2
2007-09-28,02:05:00,3.6595,3.6595,3.6595,3.6595,2
2007-09-28,02:10:00,3.6595,3.6675,3.6595,3.6630,18
2007-09-28,02:15:00,3.6575,3.6575,3.6540,3.6540,5
2007-09-28,02:20:00,3.6540,3.6540,3.6540,3.6540,2
2007-09-28,02:25:00,3.6575,3.6575,3.6540,3.6540,3
2007-09-28,02:35:00,3.6540,3.6540,3.6540,3.6540,5
2007-09-28,02:50:00,3.6570,3.6570,3.6570,3.6570,1
2007-09-28,02:55:00,3.6515,3.6515,3.6510,3.6510,2
2007-09-28,03:00:00,3.6520,3.6520,3.6480,3.6500,10
2007-09-28,03:05:00,3.6475,3.6475,3.6475,3.6475,2
2007-09-28,03:30:00,3.6480,3.6480,3.6480,3.6480,1
2007-09-28,03:40:00,3.6505,3.6505,3.6485,3.6500,4
2007-09-28,03:45:00,3.6480,3.6480,3.6480,3.6480,1
2007-09-28,03:50:00,3.6480,3.6500,3.6480,3.6485,4
2007-09-28,03:55:00,3.6500,3.6525,3.6435,3.6525,42
2007-09-28,04:00:00,3.6450,3.6450,3.6450,3.6450,2
2007-09-28,04:05:00,3.6520,3.6520,3.6520,3.6520,1
2007-09-28,04:10:00,3.6500,3.6500,3.6500,3.6500,1
2007-09-28,04:25:00,3.6525,3.6540,3.6525,3.6540,2
2007-09-28,04:30:00,3.6485,3.6485,3.6480,3.6480,2
2007-09-28,04:35:00,3.6495,3.6570,3.6495,3.6570,5
2007-09-28,04:40:00,3.6500,3.6500,3.6500,3.6500,1
2007-09-28,04:55:00,3.6510,3.6510,3.6510,3.6510,1
2007-09-28,05:05:00,3.6505,3.6510,3.6505,3.6510,2
2007-09-28,05:10:00,3.6515,3.6520,3.6515,3.6520,3
2007-09-28,06:00:00,3.6460,3.6460,3.6460,3.6460,3
2007-09-28,06:10:00,3.6455,3.6455,3.6455,3.6455,3
2007-09-28,06:15:00,3.6455,3.6455,3.6410,3.6410,2
2007-09-28,06:20:00,3.6440,3.6440,3.6415,3.6415,2
2007-09-28,06:25:00,3.6440,3.6440,3.6415,3.6415,4
2007-09-28,06:35:00,3.6485,3.6485,3.6485,3.6485,1
2007-09-28,07:00:00,3.6485,3.6485,3.6480,3.6480,2
2007-09-28,07:15:00,3.6530,3.6550,3.6530,3.6550,4
2007-09-28,07:20:00,3.6565,3.6565,3.6565,3.6565,1
2007-09-28,07:30:00,3.6560,3.6565,3.6560,3.6565,2
2007-09-28,07:35:00,3.6565,3.6565,3.6565,3.6565,1
2007-09-28,08:05:00,3.6570,3.6570,3.6570,3.6570,1
2007-09-28,08:10:00,3.6590,3.6590,3.6590,3.6590,1
2007-09-28,08:55:00,3.6585,3.6650,3.6585,3.6650,18
2007-09-28,09:00:00,3.6645,3.6650,3.6585,3.6585,5
2007-09-28,09:05:00,3.6600,3.6625,3.6570,3.6590,8
2007-09-28,09:10:00,3.6580,3.6625,3.6570,3.6625,4
2007-09-28,09:20:00,3.6640,3.6640,3.6640,3.6640,2
2007-09-28,09:30:00,3.6615,3.6615,3.6615,3.6615,2
2007-09-28,09:35:00,3.6650,3.6650,3.6650,3.6650,1
2007-09-28,09:55:00,3.6670,3.6670,3.6670,3.6670,1
2007-09-28,10:00:00,3.6665,3.6665,3.6665,3.6665,1
2007-09-28,10:05:00,3.6670,3.6675,3.6670,3.6670,6
2007-09-28,10:10:00,3.6670,3.6670,3.6670,3.6670,2
2007-09-28,10:25:00,3.6670,3.6670,3.6670,3.6670,2
2007-09-28,10:30:00,3.6620,3.6620,3.6565,3.6565,3
2007-09-28,10:40:00,3.6590,3.6590,3.6565,3.6565,3
2007-09-28,11:00:00,3.6585,3.6650,3.6585,3.6650,2
2007-09-28,11:05:00,3.6585,3.6585,3.6585,3.6585,1
2007-09-28,11:25:00,3.6700,3.6725,3.6700,3.6725,2
2007-09-28,11:30:00,3.6725,3.6735,3.6725,3.6735,2
2007-09-28,11:35:00,3.6720,3.6720,3.6720,3.6720,1
2007-09-28,12:35:00,3.6670,3.6685,3.6670,3.6685,3
2007-09-28,12:40:00,3.6660,3.6660,3.6660,3.6660,1
2007-09-28,12:45:00,3.6645,3.6645,3.6635,3.6635,3
2007-09-28,12:50:00,3.6600,3.6620,3.6585,3.6615,5
2007-09-28,12:55:00,3.6620,3.6660,3.6620,3.6660,5
2007-09-28,13:00:00,3.6660,3.6665,3.6650,3.6650,5
2007-09-28,13:05:00,3.6660,3.6660,3.6655,3.6655,4
2007-09-28,13:15:00,3.6655,3.6660,3.6655,3.6660,2
2007-09-28,13:20:00,3.6665,3.6670,3.6665,3.6670,2
2007-09-28,13:25:00,3.6675,3.6675,3.6675,3.6675,1
2007-09-28,13:30:00,3.6680,3.6680,3.6680,3.6680,1
2007-09-28,13:35:00,3.6680,3.6685,3.6680,3.6680,5
2007-09-28,13:40:00,3.6665,3.6680,3.6665,3.6675,5
2007-09-28,13:50:00,3.6685,3.6685,3.6665,3.6665,3
2007-09-28,13:55:00,3.6680,3.6685,3.6680,3.6685,9
2007-09-28,14:00:00,3.6690,3.6690,3.6670,3.6670,3
2007-09-28,14:05:00,3.6680,3.6680,3.6675,3.6675,4
2007-09-28,14:15:00,3.6685,3.6685,3.6680,3.6680,3
2007-09-28,14:20:00,3.6705,3.6705,3.6690,3.6690,3
2007-09-28,14:25:00,3.6685,3.6685,3.6660,3.6675,24
2007-09-28,14:30:00,3.6715,3.6715,3.6715,3.6715,2
2007-09-28,14:35:00,3.6710,3.6715,3.6710,3.6715,7
2007-09-28,14:40:00,3.6715,3.6715,3.6710,3.6710,14
2007-09-28,14:45:00,3.6715,3.6755,3.6700,3.6755,26
2007-09-28,14:50:00,3.6735,3.6735,3.6735,3.6735,1
2007-09-28,14:55:00,3.6720,3.6735,3.6720,3.6735,3
2007-09-28,15:00:00,3.6705,3.6705,3.6705,3.6705,1
2007-09-28,15:05:00,3.6695,3.6695,3.6685,3.6685,2
2007-09-28,15:10:00,3.6715,3.6740,3.6700,3.6700,4
2007-09-28,15:15:00,3.6705,3.6705,3.6705,3.6705,1
2007-09-28,15:20:00,3.6730,3.6830,3.6730,3.6795,19
2007-09-28,15:25:00,3.6805,3.6845,3.6805,3.6845,7
2007-09-28,15:30:00,3.6865,3.6945,3.6865,3.6875,51
2007-09-28,15:35:00,3.6865,3.6890,3.6850,3.6850,10
2007-09-28,15:40:00,3.6870,3.6890,3.6870,3.6890,6
2007-09-28,15:45:00,3.6900,3.6920,3.6900,3.6920,10
2007-09-28,15:50:00,3.6920,3.6945,3.6910,3.6945,14
2007-09-28,15:55:00,3.6960,3.6980,3.6950,3.6975,38
2007-09-28,16:00:00,3.6980,3.6980,3.6920,3.6930,11
2007-09-28,16:05:00,3.6910,3.6910,3.6890,3.6900,19
2007-09-28,16:10:00,3.6925,3.6930,3.6925,3.6930,2
2007-09-28,16:15:00,3.6900,3.6900,3.6860,3.6860,8
2007-09-28,16:20:00,3.6870,3.6890,3.6870,3.6890,3
2007-09-28,16:25:00,3.6900,3.6900,3.6880,3.6890,7
2007-09-28,16:30:00,3.6870,3.6885,3.6870,3.6885,3
2007-09-28,16:35:00,3.6885,3.6885,3.6815,3.6830,25
2007-09-28,16:40:00,3.6865,3.6865,3.6845,3.6845,12
2007-09-28,16:45:00,3.6840,3.6840,3.6815,3.6815,10
2007-09-28,16:50:00,3.6805,3.6840,3.6745,3.6775,124
2007-09-28,16:55:00,3.6795,3.6800,3.6765,3.6775,14
2007-09-28,17:00:00,3.6785,3.6825,3.6785,3.6825,8
2007-09-28,17:05:00,3.6820,3.6825,3.6800,3.6800,5
2007-09-28,17:10:00,3.6830,3.6830,3.6825,3.6825,8
2007-09-28,17:15:00,3.6835,3.6835,3.6800,3.6800,12
2007-09-28,17:20:00,3.6800,3.6825,3.6800,3.6825,2
2007-09-28,17:25:00,3.6830,3.6850,3.6830,3.6850,7
2007-09-28,17:30:00,3.6845,3.6845,3.6830,3.6830,4
2007-09-28,17:35:00,3.6820,3.6820,3.6820,3.6820,5
2007-09-28,17:40:00,3.6830,3.6850,3.6830,3.6830,8
2007-09-28,17:45:00,3.6835,3.6835,3.6835,3.6835,1
2007-09-28,18:10:00,3.6830,3.6830,3.6815,3.6815,3
2007-09-28,18:15:00,3.6815,3.6840,3.6815,3.6840,11
2007-09-28,18:20:00,3.6820,3.6820,3.6760,3.6770,40
2007-09-28,18:25:00,3.6780,3.6785,3.6760,3.6785,5
2007-09-28,18:30:00,3.6800,3.6825,3.6800,3.6800,14
2007-09-28,18:35:00,3.6825,3.6830,3.6825,3.6830,3
2007-09-28,18:40:00,3.6835,3.6835,3.6835,3.6835,1
2007-09-28,18:45:00,3.6840,3.6845,3.6840,3.6845,4
2007-09-28,18:50:00,3.6810,3.6810,3.6810,3.6810,1
2007-09-28,18:55:00,3.6805,3.6805,3.6805,3.6805,1
2007-09-28,19:05:00,3.6800,3.6800,3.6740,3.6740,8
2007-09-28,19:10:00,3.6765,3.6765,3.6710,3.6710,6
2007-09-28,19:15:00,3.6730,3.6730,3.6700,3.6700,12
2007-09-28,19:25:00,3.6735,3.6805,3.6715,3.6805,28
2007-09-28,19:30:00,3.6800,3.6810,3.6780,3.6780,16
2007-09-28,19:35:00,3.6775,3.6775,3.6655,3.6700,35
2007-09-28,19:40:00,3.6700,3.6735,3.6700,3.6735,8
2007-09-28,19:45:00,3.6735,3.6735,3.6685,3.6685,6
2007-09-28,19:50:00,3.6700,3.6700,3.6650,3.6650,18
2007-09-28,19:55:00,3.6655,3.6655,3.6615,3.6635,9
2007-09-28,20:00:00,3.6625,3.6635,3.6600,3.6605,30
2007-09-28,20:05:00,3.6670,3.6705,3.6665,3.6670,22
2007-09-28,20:10:00,3.6695,3.6710,3.6605,3.6615,77
2007-09-28,20:15:00,3.6640,3.6680,3.6615,3.6650,41
2007-09-28,20:20:00,3.6660,3.6735,3.6660,3.6725,64
2007-09-28,20:25:00,3.6710,3.6810,3.6710,3.6765,222
2007-09-28,20:30:00,3.6760,3.6775,3.6680,3.6700,107
2007-09-28,20:35:00,3.6710,3.6750,3.6700,3.6750,59
2007-09-28,20:40:00,3.6760,3.6775,3.6740,3.6770,102
2007-09-28,20:45:00,3.6770,3.6815,3.6760,3.6800,56
2007-09-28,20:50:00,3.6790,3.6820,3.6780,3.6820,64
2007-09-28,20:55:00,3.6815,3.6825,3.6800,3.6810,59
2007-09-28,21:00:00,3.6805,3.6825,3.6800,3.6810,85
2007-09-28,21:05:00,3.6790,3.6815,3.6790,3.6800,27
2007-09-28,21:10:00,3.6810,3.6825,3.6790,3.6825,69
2007-09-28,21:15:00,3.6820,3.6820,3.6780,3.6785,47
2007-09-28,21:20:00,3.6800,3.6810,3.6770,3.6770,36
2007-09-28,21:25:00,3.6775,3.6775,3.6705,3.6705,29
2007-09-28,21:30:00,3.6725,3.6780,3.6700,3.6730,76
2007-09-28,21:35:00,3.6720,3.6765,3.6715,3.6765,17
2007-09-28,21:40:00,3.6750,3.6785,3.6750,3.6760,21
2007-09-28,21:45:00,3.6760,3.6760,3.6725,3.6730,19
2007-09-28,21:50:00,3.6750,3.6770,3.6750,3.6770,15
2007-09-28,21:55:00,3.6760,3.6785,3.6760,3.6785,16
2007-09-28,22:00:00,3.6785,3.6800,3.6745,3.6750,80
2007-09-28,22:05:00,3.6740,3.6750,3.6690,3.6720,53
2007-09-28,22:10:00,3.6720,3.6730,3.6715,3.6730,9
2007-09-28,22:15:00,3.6750,3.6755,3.6720,3.6755,21
2007-09-28,22:20:00,3.6750,3.6750,3.6720,3.6720,15
2007-09-28,22:25:00,3.6725,3.6740,3.6690,3.6700,33
2007-09-28,22:30:00,3.6685,3.6690,3.6605,3.6680,80
2007-09-28,22:35:00,3.6665,3.6745,3.6630,3.6685,162
2007-09-28,22:40:00,3.6685,3.6685,3.6480,3.6505,248
2007-09-28,22:45:00,3.6505,3.6570,3.6480,3.6565,162
2007-09-28,22:50:00,3.6545,3.6555,3.6500,3.6545,71
2007-09-28,22:55:00,3.6530,3.6560,3.6480,3.6525,65
2007-09-28,23:00:00,3.6510,3.6525,3.6475,3.6520,55
2007-09-28,23:05:00,3.6515,3.6535,3.6445,3.6495,61
2007-09-28,23:10:00,3.6500,3.6505,3.6410,3.6455,174
2007-09-28,23:15:00,3.6450,3.6540,3.6450,3.6520,53
2007-09-28,23:20:00,3.6520,3.6535,3.6500,3.6515,63
2007-09-28,23:25:00,3.6530,3.6570,3.6530,3.6565,43
2007-09-28,23:30:00,3.6550,3.6560,3.6545,3.6555,26
2007-09-28,23:35:00,3.6540,3.6545,3.6280,3.6305,228
2007-09-28,23:40:00,3.6305,3.6340,3.6260,3.6320,155
2007-09-28,23:45:00,3.6330,3.6420,3.6330,3.6420,69
2007-09-28,23:50:00,3.6400,3.6450,3.6375,3.6425,132
2007-09-28,23:55:00,3.6420,3.6420,3.6380,3.6400,37
2007-09-29,00:00:00,3.6400,3.6410,3.6380,3.6405,71
2007-09-29,00:05:00,3.6405,3.6420,3.6350,3.6350,70
2007-09-29,00:10:00,3.6365,3.6370,3.6350,3.6355,97
2007-09-29,00:15:00,3.6360,3.6360,3.6260,3.6285,177
2007-09-29,00:20:00,3.6290,3.6345,3.6270,3.6285,106
2007-09-29,00:25:00,3.6285,3.6320,3.6285,3.6320,26
2007-09-29,00:30:00,3.6325,3.6365,3.6325,3.6340,43
2007-09-29,00:35:00,3.6350,3.6395,3.6340,3.6395,41
2007-09-29,00:40:00,3.6380,3.6385,3.6360,3.6370,44
2007-09-29,00:45:00,3.6370,3.6375,3.6350,3.6375,29
2007-09-29,00:50:00,3.6385,3.6430,3.6295,3.6320,151
2007-09-29,00:55:00,3.6310,3.6410,3.6305,3.6395,284
2007-09-29,01:00:00,3.6400,3.6425,3.6360,3.6425,102
2007-09-29,01:05:00,3.6420,3.6420,3.6375,3.6375,4
2007-09-29,01:10:00,3.6435,3.6450,3.6420,3.6425,50
2007-09-29,01:15:00,3.6445,3.6445,3.6425,3.6425,3
2007-09-29,01:20:00,3.6440,3.6450,3.6415,3.6425,26
2007-09-29,01:25:00,3.6425,3.6425,3.6425,3.6425,7
2007-09-29,01:30:00,3.6425,3.6425,3.6400,3.6420,7
2007-09-29,01:35:00,3.6425,3.6440,3.6425,3.6425,9
2007-09-29,01:40:00,3.6440,3.6450,3.6420,3.6420,9
2007-09-29,01:45:00,3.6445,3.6445,3.6430,3.6430,5
2007-09-29,01:50:00,3.6450,3.6450,3.6435,3.6440,10
2007-09-29,01:55:00,3.6445,3.6450,3.6440,3.6440,12
2007-09-29,02:00:00,3.6475,3.6480,3.6450,3.6450,3
2007-09-29,02:05:00,3.6450,3.6485,3.6440,3.6485,6
2007-09-29,02:10:00,3.6415,3.6415,3.6415,3.6415,1
2007-09-29,02:15:00,3.6380,3.6380,3.6300,3.6300,12
2007-09-29,02:20:00,3.6290,3.6290,3.6290,3.6290,1
2007-09-29,02:25:00,3.6300,3.6340,3.6290,3.6340,9
2007-09-29,02:30:00,3.6340,3.6340,3.6340,3.6340,8
2007-09-29,02:40:00,3.6345,3.6345,3.6340,3.6340,3
2007-09-29,02:55:00,3.6340,3.6340,3.6290,3.6290,8
2007-09-29,03:10:00,3.6300,3.6300,3.6290,3.6290,9
2007-09-29,03:15:00,3.6285,3.6285,3.6285,3.6285,1
2007-09-29,03:20:00,3.6275,3.6275,3.6275,3.6275,3
2007-09-29,03:25:00,3.6275,3.6275,3.6275,3.6275,1
2007-09-29,03:30:00,3.6275,3.6290,3.6275,3.6290,4
2007-09-29,03:35:00,3.6300,3.6300,3.6300,3.6300,11
2007-09-29,03:40:00,3.6290,3.6290,3.6265,3.6265,3
2007-09-29,03:50:00,3.6275,3.6355,3.6275,3.6355,5
2007-09-29,03:55:00,3.6350,3.6355,3.6290,3.6290,5
2007-09-29,04:20:00,3.6305,3.6340,3.6305,3.6340,3
2007-09-29,04:25:00,3.6300,3.6300,3.6300,3.6300,1
2007-09-29,04:45:00,3.6295,3.6300,3.6290,3.6300,9
2007-09-29,04:50:00,3.6300,3.6300,3.6300,3.6300,1
2007-09-29,05:00:00,3.6300,3.6300,3.6300,3.6300,1
2007-09-29,05:05:00,3.6325,3.6325,3.6325,3.6325,1
2007-09-29,05:10:00,3.6300,3.6300,3.6300,3.6300,1
2007-10-01,06:00:00,3.6405,3.6485,3.6400,3.6485,19
2007-10-01,06:10:00,3.6450,3.6450,3.6450,3.6450,1
2007-10-01,06:20:00,3.6485,3.6500,3.6485,3.6500,5
2007-10-01,06:40:00,3.6540,3.6670,3.6540,3.6670,4
2007-10-01,06:45:00,3.6650,3.6650,3.6650,3.6650,1
2007-10-01,06:55:00,3.6615,3.6615,3.6615,3.6615,1
2007-10-01,07:05:00,3.6645,3.6645,3.6645,3.6645,1
2007-10-01,07:10:00,3.6645,3.6645,3.6645,3.6645,1
2007-10-01,07:35:00,3.6650,3.6650,3.6650,3.6650,1
2007-10-01,07:40:00,3.6550,3.6550,3.6550,3.6550,1
2007-10-01,07:55:00,3.6550,3.6550,3.6550,3.6550,2
2007-10-01,08:00:00,3.6510,3.6510,3.6475,3.6480,7
2007-10-01,08:10:00,3.6550,3.6550,3.6550,3.6550,1
2007-10-01,08:25:00,3.6625,3.6625,3.6625,3.6625,1
2007-10-01,08:45:00,3.6540,3.6540,3.6540,3.6540,1
2007-10-01,09:00:00,3.6545,3.6545,3.6545,3.6545,2
2007-10-01,09:10:00,3.6540,3.6540,3.6540,3.6540,1
2007-10-01,09:35:00,3.6530,3.6530,3.6530,3.6530,1
2007-10-01,10:00:00,3.6600,3.6615,3.6600,3.6615,2
2007-10-01,10:05:00,3.6550,3.6550,3.6550,3.6550,1
2007-10-01,10:20:00,3.6510,3.6510,3.6510,3.6510,1
2007-10-01,10:40:00,3.6510,3.6510,3.6510,3.6510,1
2007-10-01,10:55:00,3.6510,3.6510,3.6475,3.6475,3
2007-10-01,12:05:00,3.6450,3.6450,3.6425,3.6425,11
2007-10-01,12:15:00,3.6515,3.6515,3.6515,3.6515,1
2007-10-01,12:30:00,3.6460,3.6495,3.6460,3.6485,3
2007-10-01,12:35:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-01,12:40:00,3.6460,3.6460,3.6460,3.6460,1
2007-10-01,12:45:00,3.6420,3.6420,3.6420,3.6420,1
2007-10-01,12:55:00,3.6430,3.6465,3.6430,3.6465,2
2007-10-01,13:05:00,3.6460,3.6460,3.6460,3.6460,1
2007-10-01,13:15:00,3.6475,3.6475,3.6475,3.6475,1
2007-10-01,13:50:00,3.6430,3.6430,3.6415,3.6415,6
2007-10-01,13:55:00,3.6415,3.6425,3.6415,3.6415,8
2007-10-01,14:00:00,3.6425,3.6435,3.6425,3.6435,4
2007-10-01,14:05:00,3.6435,3.6475,3.6425,3.6425,4
2007-10-01,14:15:00,3.6450,3.6450,3.6450,3.6450,2
2007-10-01,14:25:00,3.6450,3.6450,3.6450,3.6450,4
2007-10-01,14:30:00,3.6435,3.6445,3.6435,3.6445,2
2007-10-01,14:35:00,3.6480,3.6515,3.6480,3.6500,7
2007-10-01,14:40:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-01,14:45:00,3.6500,3.6525,3.6500,3.6525,3
2007-10-01,14:55:00,3.6520,3.6525,3.6520,3.6520,3
2007-10-01,15:00:00,3.6510,3.6550,3.6510,3.6550,8
2007-10-01,15:10:00,3.6585,3.6585,3.6585,3.6585,1
2007-10-01,15:15:00,3.6575,3.6575,3.6575,3.6575,1
2007-10-01,15:20:00,3.6565,3.6565,3.6565,3.6565,1
2007-10-01,15:25:00,3.6590,3.6600,3.6590,3.6600,4
2007-10-01,15:30:00,3.6565,3.6565,3.6490,3.6490,5
2007-10-01,15:35:00,3.6560,3.6580,3.6535,3.6535,14
2007-10-01,15:40:00,3.6545,3.6565,3.6535,3.6565,11
2007-10-01,15:45:00,3.6560,3.6560,3.6540,3.6545,9
2007-10-01,15:50:00,3.6550,3.6555,3.6550,3.6555,2
2007-10-01,15:55:00,3.6555,3.6555,3.6555,3.6555,1
2007-10-01,16:00:00,3.6550,3.6570,3.6550,3.6570,8
2007-10-01,16:05:00,3.6555,3.6570,3.6555,3.6570,4
2007-10-01,16:10:00,3.6590,3.6625,3.6570,3.6605,28
2007-10-01,16:15:00,3.6595,3.6595,3.6585,3.6585,3
2007-10-01,16:20:00,3.6595,3.6650,3.6595,3.6650,13
2007-10-01,16:25:00,3.6665,3.6665,3.6635,3.6660,16
2007-10-01,16:30:00,3.6665,3.6670,3.6660,3.6660,8
2007-10-01,16:35:00,3.6660,3.6660,3.6650,3.6650,5
2007-10-01,16:40:00,3.6650,3.6650,3.6640,3.6640,4
2007-10-01,16:45:00,3.6655,3.6655,3.6650,3.6650,4
2007-10-01,16:50:00,3.6650,3.6670,3.6650,3.6670,42
2007-10-01,16:55:00,3.6670,3.6670,3.6630,3.6630,13
2007-10-01,17:00:00,3.6620,3.6630,3.6615,3.6630,3
2007-10-01,17:10:00,3.6625,3.6630,3.6625,3.6630,2
2007-10-01,17:15:00,3.6635,3.6665,3.6635,3.6660,9
2007-10-01,17:20:00,3.6660,3.6705,3.6660,3.6690,36
2007-10-01,17:35:00,3.6690,3.6730,3.6690,3.6730,12
2007-10-01,17:40:00,3.6745,3.6800,3.6735,3.6780,49
2007-10-01,17:45:00,3.6785,3.6785,3.6730,3.6730,16
2007-10-01,17:50:00,3.6725,3.6725,3.6670,3.6690,18
2007-10-01,17:55:00,3.6700,3.6710,3.6700,3.6700,8
2007-10-01,18:05:00,3.6700,3.6700,3.6700,3.6700,1
2007-10-01,18:10:00,3.6710,3.6755,3.6710,3.6740,70
2007-10-01,18:15:00,3.6740,3.6750,3.6740,3.6750,17
2007-10-01,18:20:00,3.6740,3.6740,3.6715,3.6715,16
2007-10-01,18:35:00,3.6700,3.6720,3.6690,3.6690,7
2007-10-01,18:40:00,3.6675,3.6675,3.6675,3.6675,5
2007-10-01,18:45:00,3.6670,3.6670,3.6640,3.6650,13
2007-10-01,18:50:00,3.6640,3.6640,3.6635,3.6635,5
2007-10-01,18:55:00,3.6650,3.6665,3.6640,3.6665,3
2007-10-01,19:00:00,3.6665,3.6670,3.6630,3.6630,15
2007-10-01,19:05:00,3.6625,3.6630,3.6595,3.6630,10
2007-10-01,19:10:00,3.6630,3.6640,3.6630,3.6640,2
2007-10-01,19:15:00,3.6640,3.6640,3.6600,3.6615,6
2007-10-01,19:20:00,3.6595,3.6600,3.6595,3.6600,14
2007-10-01,19:25:00,3.6625,3.6630,3.6600,3.6630,7
2007-10-01,19:30:00,3.6625,3.6630,3.6625,3.6630,3
2007-10-01,19:35:00,3.6640,3.6650,3.6620,3.6630,14
2007-10-01,19:40:00,3.6640,3.6640,3.6590,3.6590,33
2007-10-01,19:45:00,3.6585,3.6605,3.6555,3.6580,37
2007-10-01,19:50:00,3.6565,3.6565,3.6525,3.6535,19
2007-10-01,19:55:00,3.6560,3.6565,3.6550,3.6550,4
2007-10-01,20:00:00,3.6570,3.6580,3.6540,3.6560,16
2007-10-01,20:05:00,3.6565,3.6590,3.6550,3.6590,49
2007-10-01,20:10:00,3.6590,3.6670,3.6565,3.6640,235
2007-10-01,20:15:00,3.6630,3.6680,3.6615,3.6680,125
2007-10-01,20:20:00,3.6690,3.6690,3.6610,3.6610,29
2007-10-01,20:25:00,3.6640,3.6670,3.6640,3.6670,32
2007-10-01,20:30:00,3.6670,3.6670,3.6585,3.6600,32
2007-10-01,20:35:00,3.6620,3.6650,3.6620,3.6650,48
2007-10-01,20:40:00,3.6650,3.6665,3.6625,3.6645,44
2007-10-01,20:45:00,3.6625,3.6640,3.6615,3.6640,19
2007-10-01,20:50:00,3.6650,3.6650,3.6620,3.6625,11
2007-10-01,20:55:00,3.6625,3.6625,3.6535,3.6570,33
2007-10-01,21:00:00,3.6550,3.6565,3.6530,3.6550,34
2007-10-01,21:05:00,3.6550,3.6575,3.6550,3.6570,16
2007-10-01,21:10:00,3.6575,3.6645,3.6575,3.6645,49
2007-10-01,21:15:00,3.6625,3.6625,3.6550,3.6565,39
2007-10-01,21:20:00,3.6590,3.6600,3.6580,3.6580,27
2007-10-01,21:25:00,3.6600,3.6635,3.6600,3.6620,43
2007-10-01,21:30:00,3.6620,3.6630,3.6605,3.6625,24
2007-10-01,21:35:00,3.6630,3.6720,3.6625,3.6715,136
2007-10-01,21:40:00,3.6705,3.6705,3.6650,3.6670,83
2007-10-01,21:45:00,3.6670,3.6680,3.6660,3.6670,67
2007-10-01,21:50:00,3.6665,3.6680,3.6635,3.6635,16
2007-10-01,21:55:00,3.6635,3.6640,3.6570,3.6580,60
2007-10-01,22:00:00,3.6580,3.6595,3.6560,3.6590,88
2007-10-01,22:05:00,3.6585,3.6650,3.6585,3.6625,78
2007-10-01,22:10:00,3.6645,3.6690,3.6645,3.6675,65
2007-10-01,22:15:00,3.6675,3.6785,3.6675,3.6785,316
2007-10-01,22:20:00,3.6790,3.6810,3.6730,3.6740,267
2007-10-01,22:25:00,3.6745,3.6825,3.6720,3.6785,350
2007-10-01,22:30:00,3.6765,3.6785,3.6725,3.6785,87
2007-10-01,22:35:00,3.6775,3.6820,3.6770,3.6780,108
2007-10-01,22:40:00,3.6790,3.6790,3.6740,3.6760,62
2007-10-01,22:45:00,3.6735,3.6820,3.6735,3.6740,139
2007-10-01,22:50:00,3.6760,3.6770,3.6690,3.6690,144
2007-10-01,22:55:00,3.6710,3.6750,3.6690,3.6740,157
2007-10-01,23:00:00,3.6735,3.6765,3.6685,3.6700,93
2007-10-01,23:05:00,3.6700,3.6750,3.6700,3.6750,136
2007-10-01,23:10:00,3.6740,3.6760,3.6725,3.6740,70
2007-10-01,23:15:00,3.6720,3.6720,3.6675,3.6700,53
2007-10-01,23:20:00,3.6700,3.6760,3.6700,3.6760,25
2007-10-01,23:25:00,3.6750,3.6755,3.6720,3.6735,11
2007-10-01,23:30:00,3.6720,3.6730,3.6675,3.6690,56
2007-10-01,23:35:00,3.6685,3.6780,3.6670,3.6780,64
2007-10-01,23:40:00,3.6785,3.6835,3.6770,3.6785,171
2007-10-01,23:45:00,3.6775,3.6790,3.6760,3.6780,135
2007-10-01,23:50:00,3.6770,3.6810,3.6770,3.6800,84
2007-10-01,23:55:00,3.6815,3.6900,3.6805,3.6870,351
2007-10-02,00:00:00,3.6860,3.6860,3.6830,3.6835,50
2007-10-02,00:05:00,3.6825,3.6840,3.6775,3.6810,32
2007-10-02,00:10:00,3.6815,3.6815,3.6775,3.6800,32
2007-10-02,00:15:00,3.6790,3.6825,3.6790,3.6800,32
2007-10-02,00:20:00,3.6805,3.6810,3.6790,3.6800,16
2007-10-02,00:25:00,3.6785,3.6820,3.6775,3.6775,19
2007-10-02,00:30:00,3.6800,3.6845,3.6800,3.6835,37
2007-10-02,00:35:00,3.6850,3.6875,3.6850,3.6855,81
2007-10-02,00:40:00,3.6880,3.6915,3.6865,3.6880,175
2007-10-02,00:45:00,3.6880,3.6885,3.6860,3.6865,93
2007-10-02,00:50:00,3.6870,3.6870,3.6810,3.6825,91
2007-10-02,00:55:00,3.6825,3.6950,3.6815,3.6905,357
2007-10-02,01:00:00,3.6905,3.6935,3.6880,3.6935,117
2007-10-02,01:05:00,3.6920,3.6920,3.6910,3.6920,26
2007-10-02,01:10:00,3.6920,3.6920,3.6880,3.6910,23
2007-10-02,01:15:00,3.6900,3.6900,3.6890,3.6900,7
2007-10-02,01:20:00,3.6895,3.6900,3.6880,3.6900,25
2007-10-02,01:25:00,3.6875,3.6880,3.6870,3.6880,6
2007-10-02,01:30:00,3.6890,3.6915,3.6880,3.6890,8
2007-10-02,01:35:00,3.6885,3.6900,3.6885,3.6900,46
2007-10-02,01:40:00,3.6895,3.6900,3.6885,3.6890,13
2007-10-02,01:45:00,3.6890,3.6890,3.6870,3.6870,12
2007-10-02,01:50:00,3.6880,3.6890,3.6870,3.6890,12
2007-10-02,01:55:00,3.6890,3.6915,3.6875,3.6890,19
2007-10-02,02:00:00,3.6885,3.6885,3.6885,3.6885,2
2007-10-02,02:05:00,3.6875,3.6905,3.6875,3.6905,2
2007-10-02,02:15:00,3.6890,3.6900,3.6890,3.6900,5
2007-10-02,02:20:00,3.6900,3.6915,3.6900,3.6915,13
2007-10-02,02:25:00,3.6900,3.6900,3.6900,3.6900,1
2007-10-02,02:30:00,3.6900,3.6900,3.6870,3.6870,4
2007-10-02,02:35:00,3.6865,3.6865,3.6820,3.6820,7
2007-10-02,02:40:00,3.6850,3.6885,3.6850,3.6885,5
2007-10-02,02:50:00,3.6885,3.6885,3.6885,3.6885,2
2007-10-02,02:55:00,3.6885,3.6885,3.6835,3.6835,6
2007-10-02,03:00:00,3.6850,3.6850,3.6850,3.6850,1
2007-10-02,03:05:00,3.6885,3.6885,3.6885,3.6885,1
2007-10-02,03:10:00,3.6870,3.6870,3.6835,3.6835,3
2007-10-02,03:15:00,3.6835,3.6835,3.6835,3.6835,2
2007-10-02,03:20:00,3.6835,3.6880,3.6835,3.6880,3
2007-10-02,03:30:00,3.6835,3.6835,3.6835,3.6835,1
2007-10-02,03:40:00,3.6840,3.6840,3.6840,3.6840,1
2007-10-02,03:45:00,3.6830,3.6860,3.6830,3.6860,11
2007-10-02,03:50:00,3.6840,3.6840,3.6840,3.6840,2
2007-10-02,03:55:00,3.6860,3.6860,3.6825,3.6825,2
2007-10-02,04:00:00,3.6850,3.6850,3.6850,3.6850,5
2007-10-02,04:05:00,3.6850,3.6870,3.6850,3.6870,2
2007-10-02,04:10:00,3.6870,3.6870,3.6870,3.6870,6
2007-10-02,04:20:00,3.6880,3.6880,3.6880,3.6880,1
2007-10-02,04:25:00,3.6840,3.6840,3.6840,3.6840,1
2007-10-02,04:30:00,3.6850,3.6880,3.6850,3.6880,3
2007-10-02,04:35:00,3.6880,3.6880,3.6830,3.6850,11
2007-10-02,04:45:00,3.6850,3.6870,3.6850,3.6870,2
2007-10-02,05:05:00,3.6865,3.6865,3.6830,3.6830,2
2007-10-02,05:10:00,3.6860,3.6860,3.6860,3.6860,3
2007-10-02,06:10:00,3.6805,3.6805,3.6805,3.6805,5
2007-10-02,06:50:00,3.6820,3.6820,3.6820,3.6820,1
2007-10-02,06:55:00,3.6820,3.6820,3.6800,3.6800,3
2007-10-02,07:00:00,3.6800,3.6800,3.6800,3.6800,2
2007-10-02,07:35:00,3.6820,3.6820,3.6820,3.6820,1
2007-10-02,08:20:00,3.6850,3.6865,3.6850,3.6865,2
2007-10-02,08:30:00,3.6825,3.6825,3.6800,3.6800,5
2007-10-02,08:50:00,3.6830,3.6830,3.6830,3.6830,1
2007-10-02,09:05:00,3.6800,3.6800,3.6800,3.6800,3
2007-10-02,09:45:00,3.6805,3.6805,3.6805,3.6805,1
2007-10-02,09:50:00,3.6825,3.6825,3.6805,3.6805,2
2007-10-02,10:30:00,3.6800,3.6800,3.6800,3.6800,1
2007-10-02,11:00:00,3.6790,3.6790,3.6780,3.6780,4
2007-10-02,11:10:00,3.6850,3.6850,3.6815,3.6815,27
2007-10-02,11:30:00,3.6800,3.6800,3.6800,3.6800,5
2007-10-02,11:35:00,3.6780,3.6780,3.6780,3.6780,1
2007-10-02,11:55:00,3.6765,3.6765,3.6765,3.6765,2
2007-10-02,12:00:00,3.6770,3.6770,3.6770,3.6770,3
2007-10-02,12:15:00,3.6770,3.6770,3.6760,3.6760,10
2007-10-02,12:25:00,3.6755,3.6755,3.6750,3.6750,12
2007-10-02,12:35:00,3.6730,3.6730,3.6725,3.6725,10
2007-10-02,12:50:00,3.6750,3.6750,3.6750,3.6750,4
2007-10-02,12:55:00,3.6730,3.6730,3.6700,3.6700,40
2007-10-02,13:05:00,3.6690,3.6690,3.6675,3.6675,2
2007-10-02,13:10:00,3.6675,3.6675,3.6675,3.6675,1
2007-10-02,13:15:00,3.6670,3.6670,3.6660,3.6660,2
2007-10-02,13:45:00,3.6685,3.6685,3.6685,3.6685,1
2007-10-02,13:50:00,3.6665,3.6665,3.6665,3.6665,1
2007-10-02,14:00:00,3.6670,3.6670,3.6670,3.6670,2
2007-10-02,14:15:00,3.6680,3.6680,3.6675,3.6680,3
2007-10-02,14:20:00,3.6705,3.6710,3.6705,3.6710,2
2007-10-02,14:30:00,3.6720,3.6720,3.6715,3.6720,13
2007-10-02,14:35:00,3.6730,3.6730,3.6730,3.6730,12
2007-10-02,14:45:00,3.6740,3.6740,3.6740,3.6740,5
2007-10-02,14:50:00,3.6720,3.6720,3.6675,3.6675,4
2007-10-02,14:55:00,3.6650,3.6675,3.6650,3.6675,5
2007-10-02,15:00:00,3.6650,3.6650,3.6650,3.6650,3
2007-10-02,15:05:00,3.6690,3.6690,3.6650,3.6655,5
2007-10-02,15:10:00,3.6665,3.6705,3.6660,3.6705,9
2007-10-02,15:15:00,3.6715,3.6715,3.6715,3.6715,2
2007-10-02,15:25:00,3.6730,3.6740,3.6730,3.6740,10
2007-10-02,15:35:00,3.6705,3.6725,3.6705,3.6725,12
2007-10-02,15:40:00,3.6705,3.6705,3.6700,3.6705,23
2007-10-02,15:45:00,3.6660,3.6660,3.6640,3.6640,32
2007-10-02,15:50:00,3.6670,3.6680,3.6600,3.6670,40
2007-10-02,16:00:00,3.6600,3.6600,3.6600,3.6600,9
2007-10-02,16:05:00,3.6590,3.6650,3.6590,3.6650,25
2007-10-02,16:10:00,3.6650,3.6680,3.6650,3.6680,15
2007-10-02,16:15:00,3.6695,3.6720,3.6695,3.6720,15
2007-10-02,16:20:00,3.6720,3.6830,3.6720,3.6830,39
2007-10-02,16:25:00,3.6840,3.6850,3.6830,3.6830,20
2007-10-02,16:30:00,3.6850,3.6895,3.6850,3.6860,17
2007-10-02,16:35:00,3.6850,3.6850,3.6810,3.6810,8
2007-10-02,16:40:00,3.6820,3.6820,3.6785,3.6785,3
2007-10-02,16:45:00,3.6810,3.6850,3.6810,3.6850,18
2007-10-02,16:55:00,3.6860,3.6860,3.6860,3.6860,1
2007-10-02,17:00:00,3.6840,3.6840,3.6820,3.6820,10
2007-10-02,17:05:00,3.6840,3.6840,3.6805,3.6805,2
2007-10-02,17:10:00,3.6795,3.6800,3.6785,3.6785,7
2007-10-02,17:15:00,3.6800,3.6800,3.6790,3.6790,5
2007-10-02,17:20:00,3.6790,3.6790,3.6790,3.6790,1
2007-10-02,17:40:00,3.6785,3.6785,3.6740,3.6755,19
2007-10-02,17:45:00,3.6780,3.6780,3.6780,3.6780,1
2007-10-02,17:50:00,3.6760,3.6760,3.6760,3.6760,1
2007-10-02,17:55:00,3.6765,3.6800,3.6765,3.6800,8
2007-10-02,18:00:00,3.6805,3.6805,3.6800,3.6805,5
2007-10-02,18:05:00,3.6850,3.6850,3.6850,3.6850,3
2007-10-02,18:10:00,3.6845,3.6920,3.6845,3.6855,41
2007-10-02,18:20:00,3.6835,3.6835,3.6810,3.6810,11
2007-10-02,18:25:00,3.6810,3.6810,3.6780,3.6780,10
2007-10-02,18:30:00,3.6780,3.6810,3.6780,3.6810,2
2007-10-02,18:35:00,3.6780,3.6780,3.6710,3.6710,4
2007-10-02,18:40:00,3.6725,3.6725,3.6725,3.6725,1
2007-10-02,18:45:00,3.6710,3.6745,3.6690,3.6690,12
2007-10-02,18:50:00,3.6675,3.6680,3.6650,3.6650,6
2007-10-02,18:55:00,3.6650,3.6680,3.6650,3.6655,19
2007-10-02,19:00:00,3.6650,3.6675,3.6645,3.6675,20
2007-10-02,19:05:00,3.6675,3.6675,3.6675,3.6675,4
2007-10-02,19:10:00,3.6695,3.6710,3.6695,3.6700,21
2007-10-02,19:15:00,3.6700,3.6700,3.6700,3.6700,1
2007-10-02,19:20:00,3.6700,3.6700,3.6700,3.6700,7
2007-10-02,19:25:00,3.6700,3.6715,3.6700,3.6700,20
2007-10-02,19:30:00,3.6680,3.6680,3.6560,3.6670,133
2007-10-02,19:35:00,3.6685,3.6750,3.6685,3.6750,33
2007-10-02,19:40:00,3.6750,3.6750,3.6700,3.6700,7
2007-10-02,19:45:00,3.6700,3.6700,3.6700,3.6700,3
2007-10-02,19:50:00,3.6700,3.6700,3.6670,3.6675,3
2007-10-02,19:55:00,3.6635,3.6690,3.6635,3.6690,9
2007-10-02,20:00:00,3.6675,3.6675,3.6655,3.6655,54
2007-10-02,20:05:00,3.6655,3.6680,3.6635,3.6660,151
2007-10-02,20:10:00,3.6660,3.6700,3.6660,3.6670,108
2007-10-02,20:15:00,3.6705,3.6705,3.6655,3.6655,43
2007-10-02,20:20:00,3.6660,3.6685,3.6660,3.6665,16
2007-10-02,20:25:00,3.6660,3.6790,3.6660,3.6715,80
2007-10-02,20:30:00,3.6725,3.6760,3.6695,3.6750,25
2007-10-02,20:35:00,3.6750,3.6780,3.6750,3.6780,19
2007-10-02,20:40:00,3.6780,3.6825,3.6765,3.6825,107
2007-10-02,20:45:00,3.6825,3.6825,3.6725,3.6725,167
2007-10-02,20:50:00,3.6720,3.6775,3.6705,3.6745,47
2007-10-02,20:55:00,3.6745,3.6780,3.6745,3.6780,8
2007-10-02,21:00:00,3.6775,3.6780,3.6760,3.6765,16
2007-10-02,21:05:00,3.6775,3.6800,3.6760,3.6800,29
2007-10-02,21:10:00,3.6800,3.6820,3.6730,3.6730,96
2007-10-02,21:15:00,3.6750,3.6760,3.6730,3.6760,25
2007-10-02,21:20:00,3.6775,3.6980,3.6775,3.6980,173
2007-10-02,21:25:00,3.6975,3.7170,3.6935,3.7095,732
2007-10-02,21:30:00,3.7065,3.7170,3.7065,3.7125,531
2007-10-02,21:35:00,3.7120,3.7190,3.7115,3.7180,286
2007-10-02,21:40:00,3.7180,3.7180,3.7150,3.7180,174
2007-10-02,21:45:00,3.7180,3.7255,3.7180,3.7220,436
2007-10-02,21:50:00,3.7210,3.7235,3.7175,3.7215,205
2007-10-02,21:55:00,3.7225,3.7460,3.7205,3.7425,543
2007-10-02,22:00:00,3.7395,3.7425,3.7290,3.7355,243
2007-10-02,22:05:00,3.7355,3.7670,3.7350,3.7620,449
2007-10-02,22:10:00,3.7620,3.7620,3.7495,3.7495,480
2007-10-02,22:15:00,3.7500,3.7500,3.7400,3.7415,158
2007-10-02,22:20:00,3.7415,3.7440,3.7325,3.7335,175
2007-10-02,22:25:00,3.7340,3.7350,3.7200,3.7330,316
2007-10-02,22:30:00,3.7330,3.7340,3.7260,3.7290,44
2007-10-02,22:35:00,3.7290,3.7300,3.7225,3.7225,152
2007-10-02,22:40:00,3.7225,3.7230,3.7155,3.7200,99
2007-10-02,22:45:00,3.7180,3.7180,3.6955,3.6955,653
2007-10-02,22:50:00,3.6955,3.7120,3.6945,3.7080,377
2007-10-02,22:55:00,3.7085,3.7250,3.7085,3.7190,164
2007-10-02,23:00:00,3.7220,3.7260,3.7150,3.7150,346
2007-10-02,23:05:00,3.7150,3.7150,3.7100,3.7125,173
2007-10-02,23:10:00,3.7125,3.7135,3.7080,3.7135,125
2007-10-02,23:15:00,3.7135,3.7135,3.7060,3.7100,63
2007-10-02,23:20:00,3.7125,3.7190,3.7125,3.7150,27
2007-10-02,23:25:00,3.7160,3.7185,3.7150,3.7150,25
2007-10-02,23:30:00,3.7155,3.7180,3.7140,3.7140,20
2007-10-02,23:35:00,3.7120,3.7135,3.7055,3.7080,68
2007-10-02,23:40:00,3.7085,3.7115,3.7050,3.7060,48
2007-10-02,23:45:00,3.7070,3.7125,3.7030,3.7030,55
2007-10-02,23:50:00,3.7030,3.7045,3.6990,3.7025,134
2007-10-02,23:55:00,3.7005,3.7105,3.6995,3.7105,50
2007-10-03,00:00:00,3.7090,3.7105,3.7010,3.7045,36
2007-10-03,00:05:00,3.7055,3.7055,3.7005,3.7015,43
2007-10-03,00:10:00,3.7020,3.7040,3.6960,3.6960,101
2007-10-03,00:15:00,3.6960,3.6985,3.6875,3.6960,178
2007-10-03,00:20:00,3.6960,3.6960,3.6920,3.6925,45
2007-10-03,00:25:00,3.6925,3.6980,3.6925,3.6980,57
2007-10-03,00:30:00,3.6985,3.7025,3.6945,3.6980,129
2007-10-03,00:35:00,3.6985,3.7015,3.6950,3.7010,54
2007-10-03,00:40:00,3.7010,3.7100,3.7010,3.7080,101
2007-10-03,00:45:00,3.7075,3.7085,3.7050,3.7065,69
2007-10-03,00:50:00,3.7050,3.7080,3.7050,3.7080,125
2007-10-03,00:55:00,3.7085,3.7140,3.7060,3.7115,585
2007-10-03,01:00:00,3.7125,3.7170,3.7110,3.7140,81
2007-10-03,01:05:00,3.7125,3.7125,3.7120,3.7120,5
2007-10-03,01:10:00,3.7150,3.7175,3.7150,3.7175,11
2007-10-03,01:15:00,3.7150,3.7160,3.7140,3.7140,12
2007-10-03,01:20:00,3.7170,3.7200,3.7155,3.7165,20
2007-10-03,01:25:00,3.7155,3.7225,3.7130,3.7225,73
2007-10-03,01:30:00,3.7170,3.7175,3.7110,3.7175,24
2007-10-03,01:35:00,3.7180,3.7200,3.7180,3.7200,12
2007-10-03,01:40:00,3.7160,3.7180,3.7160,3.7180,4
2007-10-03,01:45:00,3.7180,3.7200,3.7170,3.7200,10
2007-10-03,01:50:00,3.7170,3.7190,3.7170,3.7190,18
2007-10-03,01:55:00,3.7195,3.7195,3.7195,3.7195,7
2007-10-03,02:00:00,3.7175,3.7175,3.7170,3.7170,6
2007-10-03,02:05:00,3.7170,3.7170,3.7165,3.7170,8
2007-10-03,02:10:00,3.7165,3.7165,3.7165,3.7165,12
2007-10-03,02:15:00,3.7185,3.7185,3.7185,3.7185,1
2007-10-03,02:25:00,3.7185,3.7205,3.7185,3.7205,4
2007-10-03,02:30:00,3.7205,3.7210,3.7190,3.7210,9
2007-10-03,02:35:00,3.7200,3.7240,3.7200,3.7200,10
2007-10-03,02:40:00,3.7200,3.7250,3.7190,3.7250,8
2007-10-03,02:45:00,3.7230,3.7230,3.7230,3.7230,1
2007-10-03,02:50:00,3.7250,3.7250,3.7250,3.7250,1
2007-10-03,02:55:00,3.7230,3.7230,3.7230,3.7230,6
2007-10-03,03:05:00,3.7230,3.7255,3.7225,3.7255,4
2007-10-03,03:10:00,3.7220,3.7220,3.7220,3.7220,1
2007-10-03,03:15:00,3.7220,3.7220,3.7220,3.7220,4
2007-10-03,03:20:00,3.7250,3.7250,3.7210,3.7210,2
2007-10-03,03:30:00,3.7210,3.7245,3.7200,3.7200,4
2007-10-03,03:35:00,3.7210,3.7220,3.7210,3.7220,10
2007-10-03,03:40:00,3.7210,3.7210,3.7200,3.7200,4
2007-10-03,03:45:00,3.7205,3.7205,3.7200,3.7200,3
2007-10-03,03:50:00,3.7200,3.7200,3.7200,3.7200,1
2007-10-03,03:55:00,3.7200,3.7200,3.7200,3.7200,6
2007-10-03,04:00:00,3.7190,3.7200,3.7180,3.7200,16
2007-10-03,04:20:00,3.7200,3.7200,3.7200,3.7200,1
2007-10-03,04:25:00,3.7205,3.7205,3.7205,3.7205,1
2007-10-03,04:30:00,3.7220,3.7220,3.7205,3.7205,3
2007-10-03,04:35:00,3.7200,3.7200,3.7200,3.7200,2
2007-10-03,04:40:00,3.7200,3.7200,3.7200,3.7200,1
2007-10-03,04:45:00,3.7200,3.7200,3.7200,3.7200,2
2007-10-03,04:50:00,3.7230,3.7230,3.7230,3.7230,2
2007-10-03,04:55:00,3.7230,3.7300,3.7230,3.7300,10
2007-10-03,05:00:00,3.7260,3.7270,3.7260,3.7270,2
2007-10-03,05:05:00,3.7280,3.7285,3.7280,3.7285,2
2007-10-03,05:10:00,3.7285,3.7290,3.7250,3.7260,6
2007-10-03,06:00:00,3.7280,3.7280,3.7255,3.7255,4
2007-10-03,06:05:00,3.7260,3.7260,3.7255,3.7255,7
2007-10-03,06:10:00,3.7275,3.7275,3.7275,3.7275,1
2007-10-03,06:20:00,3.7285,3.7285,3.7285,3.7285,2
2007-10-03,06:25:00,3.7285,3.7285,3.7280,3.7280,3
2007-10-03,06:30:00,3.7280,3.7280,3.7280,3.7280,3
2007-10-03,06:35:00,3.7285,3.7285,3.7285,3.7285,1
2007-10-03,06:40:00,3.7290,3.7290,3.7290,3.7290,1
2007-10-03,06:45:00,3.7295,3.7295,3.7295,3.7295,2
2007-10-03,06:50:00,3.7300,3.7300,3.7300,3.7300,12
2007-10-03,06:55:00,3.7300,3.7300,3.7300,3.7300,3
2007-10-03,07:00:00,3.7285,3.7285,3.7285,3.7285,2
2007-10-03,07:50:00,3.7300,3.7300,3.7300,3.7300,1
2007-10-03,07:55:00,3.7300,3.7300,3.7300,3.7300,1
2007-10-03,08:00:00,3.7275,3.7275,3.7270,3.7270,3
2007-10-03,08:15:00,3.7280,3.7295,3.7280,3.7295,3
2007-10-03,08:20:00,3.7285,3.7285,3.7230,3.7230,12
2007-10-03,08:25:00,3.7230,3.7230,3.7230,3.7230,1
2007-10-03,08:30:00,3.7225,3.7225,3.7190,3.7190,44
2007-10-03,08:35:00,3.7240,3.7240,3.7240,3.7240,1
2007-10-03,08:45:00,3.7200,3.7200,3.7200,3.7200,4
2007-10-03,08:50:00,3.7215,3.7215,3.7215,3.7215,1
2007-10-03,09:00:00,3.7195,3.7240,3.7190,3.7240,13
2007-10-03,09:10:00,3.7200,3.7200,3.7190,3.7190,11
2007-10-03,09:15:00,3.7190,3.7190,3.7190,3.7190,4
2007-10-03,09:20:00,3.7245,3.7245,3.7245,3.7245,1
2007-10-03,09:25:00,3.7250,3.7250,3.7190,3.7190,4
2007-10-03,09:30:00,3.7190,3.7250,3.7190,3.7250,5
2007-10-03,09:35:00,3.7230,3.7230,3.7230,3.7230,2
2007-10-03,09:40:00,3.7230,3.7230,3.7230,3.7230,1
2007-10-03,09:45:00,3.7260,3.7260,3.7260,3.7260,2
2007-10-03,09:50:00,3.7260,3.7260,3.7260,3.7260,1
2007-10-03,10:05:00,3.7260,3.7285,3.7260,3.7285,2
2007-10-03,10:10:00,3.7225,3.7225,3.7225,3.7225,6
2007-10-03,10:30:00,3.7230,3.7230,3.7230,3.7230,1
2007-10-03,11:20:00,3.7230,3.7270,3.7230,3.7270,3
2007-10-03,11:50:00,3.7220,3.7220,3.7220,3.7220,2
2007-10-03,12:25:00,3.7230,3.7230,3.7220,3.7220,2
2007-10-03,12:30:00,3.7220,3.7220,3.7190,3.7190,30
2007-10-03,12:35:00,3.7190,3.7195,3.7190,3.7190,23
2007-10-03,12:40:00,3.7180,3.7185,3.7180,3.7180,8
2007-10-03,12:45:00,3.7170,3.7175,3.7170,3.7175,7
2007-10-03,12:50:00,3.7170,3.7170,3.7170,3.7170,1
2007-10-03,12:55:00,3.7230,3.7240,3.7230,3.7240,5
2007-10-03,13:00:00,3.7250,3.7250,3.7240,3.7240,6
2007-10-03,13:05:00,3.7250,3.7250,3.7240,3.7240,3
2007-10-03,13:15:00,3.7240,3.7270,3.7240,3.7270,7
2007-10-03,13:35:00,3.7245,3.7260,3.7245,3.7260,5
2007-10-03,13:40:00,3.7230,3.7230,3.7230,3.7230,1
2007-10-03,13:45:00,3.7235,3.7235,3.7225,3.7225,2
2007-10-03,13:50:00,3.7210,3.7210,3.7205,3.7205,2
2007-10-03,13:55:00,3.7215,3.7230,3.7215,3.7230,6
2007-10-03,14:00:00,3.7250,3.7275,3.7250,3.7270,5
2007-10-03,14:05:00,3.7285,3.7285,3.7280,3.7280,21
2007-10-03,14:10:00,3.7285,3.7285,3.7270,3.7270,7
2007-10-03,14:15:00,3.7270,3.7275,3.7270,3.7275,6
2007-10-03,14:20:00,3.7270,3.7285,3.7270,3.7285,3
2007-10-03,14:25:00,3.7300,3.7330,3.7290,3.7290,21
2007-10-03,14:30:00,3.7285,3.7285,3.7285,3.7285,1
2007-10-03,14:35:00,3.7310,3.7330,3.7310,3.7330,3
2007-10-03,14:40:00,3.7300,3.7300,3.7295,3.7300,10
2007-10-03,14:50:00,3.7300,3.7300,3.7280,3.7280,6
2007-10-03,14:55:00,3.7280,3.7280,3.7260,3.7260,10
2007-10-03,15:00:00,3.7265,3.7265,3.7245,3.7245,15
2007-10-03,15:05:00,3.7265,3.7265,3.7230,3.7230,7
2007-10-03,15:15:00,3.7290,3.7290,3.7290,3.7290,1
2007-10-03,15:20:00,3.7300,3.7300,3.7265,3.7265,11
2007-10-03,15:25:00,3.7290,3.7290,3.7275,3.7290,6
2007-10-03,15:35:00,3.7290,3.7310,3.7265,3.7265,6
2007-10-03,15:40:00,3.7265,3.7265,3.7265,3.7265,1
2007-10-03,15:50:00,3.7270,3.7270,3.7230,3.7240,10
2007-10-03,15:55:00,3.7240,3.7260,3.7240,3.7260,7
2007-10-03,16:00:00,3.7235,3.7260,3.7235,3.7260,9
2007-10-03,16:05:00,3.7240,3.7240,3.7205,3.7220,8
2007-10-03,16:10:00,3.7230,3.7275,3.7230,3.7275,18
2007-10-03,16:15:00,3.7275,3.7330,3.7275,3.7330,6
2007-10-03,16:20:00,3.7330,3.7425,3.7305,3.7340,47
2007-10-03,16:30:00,3.7350,3.7355,3.7340,3.7345,9
2007-10-03,16:35:00,3.7350,3.7375,3.7350,3.7370,23
2007-10-03,16:40:00,3.7375,3.7375,3.7360,3.7360,10
2007-10-03,16:45:00,3.7360,3.7360,3.7345,3.7350,4
2007-10-03,16:50:00,3.7345,3.7470,3.7345,3.7465,42
2007-10-03,16:55:00,3.7450,3.7450,3.7430,3.7435,9
2007-10-03,17:00:00,3.7410,3.7410,3.7380,3.7380,3
2007-10-03,17:05:00,3.7400,3.7400,3.7400,3.7400,1
2007-10-03,17:10:00,3.7405,3.7460,3.7400,3.7460,5
2007-10-03,17:15:00,3.7410,3.7425,3.7410,3.7425,2
2007-10-03,17:20:00,3.7460,3.7495,3.7460,3.7470,25
2007-10-03,17:25:00,3.7455,3.7465,3.7455,3.7465,4
2007-10-03,17:30:00,3.7455,3.7500,3.7455,3.7485,25
2007-10-03,17:35:00,3.7475,3.7525,3.7475,3.7515,72
2007-10-03,17:40:00,3.7505,3.7525,3.7505,3.7525,23
2007-10-03,17:45:00,3.7500,3.7520,3.7490,3.7490,10
2007-10-03,17:50:00,3.7485,3.7485,3.7450,3.7450,9
2007-10-03,17:55:00,3.7465,3.7465,3.7460,3.7460,2
2007-10-03,18:00:00,3.7450,3.7450,3.7415,3.7425,7
2007-10-03,18:05:00,3.7430,3.7430,3.7430,3.7430,5
2007-10-03,18:10:00,3.7415,3.7430,3.7410,3.7430,3
2007-10-03,18:15:00,3.7440,3.7440,3.7425,3.7425,2
2007-10-03,18:20:00,3.7445,3.7450,3.7430,3.7445,24
2007-10-03,18:25:00,3.7445,3.7445,3.7425,3.7425,25
2007-10-03,18:30:00,3.7430,3.7445,3.7430,3.7430,10
2007-10-03,18:35:00,3.7445,3.7485,3.7445,3.7445,22
2007-10-03,18:45:00,3.7455,3.7465,3.7455,3.7455,3
2007-10-03,18:50:00,3.7470,3.7475,3.7470,3.7475,4
2007-10-03,18:55:00,3.7460,3.7470,3.7460,3.7470,5
2007-10-03,19:00:00,3.7465,3.7465,3.7440,3.7440,9
2007-10-03,19:05:00,3.7450,3.7450,3.7435,3.7435,6
2007-10-03,19:10:00,3.7385,3.7395,3.7385,3.7390,6
2007-10-03,19:15:00,3.7360,3.7370,3.7320,3.7320,14
2007-10-03,19:20:00,3.7325,3.7365,3.7320,3.7365,39
2007-10-03,19:25:00,3.7375,3.7375,3.7325,3.7325,28
2007-10-03,19:30:00,3.7350,3.7375,3.7350,3.7365,9
2007-10-03,19:35:00,3.7365,3.7375,3.7335,3.7345,32
2007-10-03,19:40:00,3.7360,3.7405,3.7350,3.7400,19
2007-10-03,19:45:00,3.7405,3.7405,3.7400,3.7400,6
2007-10-03,19:50:00,3.7385,3.7385,3.7350,3.7350,10
2007-10-03,19:55:00,3.7360,3.7360,3.7330,3.7330,20
2007-10-03,20:00:00,3.7340,3.7380,3.7340,3.7355,13
2007-10-03,20:05:00,3.7375,3.7385,3.7355,3.7360,22
2007-10-03,20:10:00,3.7355,3.7400,3.7330,3.7375,94
2007-10-03,20:15:00,3.7370,3.7380,3.7320,3.7330,103
2007-10-03,20:20:00,3.7335,3.7420,3.7320,3.7390,66
2007-10-03,20:25:00,3.7400,3.7485,3.7380,3.7460,89
2007-10-03,20:30:00,3.7460,3.7565,3.7445,3.7565,207
2007-10-03,20:35:00,3.7550,3.7625,3.7535,3.7560,302
2007-10-03,20:40:00,3.7555,3.7640,3.7540,3.7555,618
2007-10-03,20:45:00,3.7560,3.7630,3.7525,3.7630,189
2007-10-03,20:50:00,3.7610,3.7700,3.7600,3.7640,377
2007-10-03,20:55:00,3.7625,3.7650,3.7580,3.7650,227
2007-10-03,21:00:00,3.7655,3.7655,3.7575,3.7600,68
2007-10-03,21:05:00,3.7575,3.7620,3.7560,3.7620,58
2007-10-03,21:10:00,3.7620,3.7670,3.7615,3.7615,44
2007-10-03,21:15:00,3.7610,3.7610,3.7585,3.7600,53
2007-10-03,21:20:00,3.7605,3.7630,3.7590,3.7630,51
2007-10-03,21:25:00,3.7635,3.7635,3.7590,3.7610,57
2007-10-03,21:30:00,3.7610,3.7620,3.7550,3.7550,164
2007-10-03,21:35:00,3.7550,3.7565,3.7470,3.7505,221
2007-10-03,21:40:00,3.7530,3.7570,3.7520,3.7565,67
2007-10-03,21:45:00,3.7580,3.7605,3.7565,3.7595,159
2007-10-03,21:50:00,3.7590,3.7600,3.7555,3.7590,40
2007-10-03,21:55:00,3.7590,3.7600,3.7545,3.7545,40
2007-10-03,22:00:00,3.7540,3.7575,3.7535,3.7540,61
2007-10-03,22:05:00,3.7540,3.7555,3.7490,3.7525,137
2007-10-03,22:10:00,3.7540,3.7560,3.7510,3.7550,70
2007-10-03,22:15:00,3.7550,3.7550,3.7500,3.7540,48
2007-10-03,22:20:00,3.7550,3.7555,3.7465,3.7500,108
2007-10-03,22:25:00,3.7500,3.7555,3.7490,3.7550,67
2007-10-03,22:30:00,3.7540,3.7550,3.7470,3.7500,40
2007-10-03,22:35:00,3.7520,3.7525,3.7480,3.7485,35
2007-10-03,22:40:00,3.7500,3.7505,3.7390,3.7395,121
2007-10-03,22:45:00,3.7385,3.7390,3.7260,3.7275,254
2007-10-03,22:50:00,3.7275,3.7315,3.7250,3.7265,121
2007-10-03,22:55:00,3.7270,3.7425,3.7270,3.7425,154
2007-10-03,23:00:00,3.7430,3.7470,3.7400,3.7440,88
2007-10-03,23:05:00,3.7430,3.7475,3.7405,3.7470,96
2007-10-03,23:10:00,3.7460,3.7575,3.7460,3.7505,192
2007-10-03,23:15:00,3.7500,3.7620,3.7460,3.7620,145
2007-10-03,23:20:00,3.7615,3.7625,3.7535,3.7585,127
2007-10-03,23:25:00,3.7575,3.7590,3.7525,3.7560,90
2007-10-03,23:30:00,3.7570,3.7655,3.7560,3.7640,143
2007-10-03,23:35:00,3.7620,3.7685,3.7615,3.7655,282
2007-10-03,23:40:00,3.7645,3.7645,3.7540,3.7560,150
2007-10-03,23:45:00,3.7570,3.7630,3.7565,3.7600,103
2007-10-03,23:50:00,3.7615,3.7665,3.7585,3.7665,268
2007-10-03,23:55:00,3.7655,3.7675,3.7580,3.7595,186
2007-10-04,00:00:00,3.7595,3.7615,3.7570,3.7590,248
2007-10-04,00:05:00,3.7585,3.7630,3.7565,3.7570,55
2007-10-04,00:10:00,3.7585,3.7595,3.7585,3.7590,5
2007-10-04,00:15:00,3.7595,3.7680,3.7595,3.7655,88
2007-10-04,00:20:00,3.7660,3.7775,3.7650,3.7720,267
2007-10-04,00:25:00,3.7730,3.7735,3.7660,3.7680,142
2007-10-04,00:30:00,3.7685,3.7715,3.7665,3.7665,183
2007-10-04,00:35:00,3.7660,3.7660,3.7620,3.7660,66
2007-10-04,00:40:00,3.7660,3.7660,3.7620,3.7650,55
2007-10-04,00:45:00,3.7655,3.7660,3.7610,3.7625,127
2007-10-04,00:50:00,3.7640,3.7660,3.7620,3.7660,121
2007-10-04,00:55:00,3.7660,3.7670,3.7625,3.7625,110
2007-10-04,01:00:00,3.7635,3.7650,3.7615,3.7650,77
2007-10-04,01:05:00,3.7635,3.7635,3.7605,3.7605,28
2007-10-04,01:10:00,3.7620,3.7620,3.7620,3.7620,2
2007-10-04,01:15:00,3.7615,3.7620,3.7605,3.7620,11
2007-10-04,01:20:00,3.7620,3.7620,3.7600,3.7610,10
2007-10-04,01:25:00,3.7610,3.7650,3.7605,3.7650,31
2007-10-04,01:30:00,3.7645,3.7650,3.7625,3.7635,5
2007-10-04,01:35:00,3.7625,3.7630,3.7610,3.7620,20
2007-10-04,01:40:00,3.7610,3.7610,3.7580,3.7595,32
2007-10-04,01:45:00,3.7585,3.7585,3.7575,3.7575,6
2007-10-04,01:50:00,3.7575,3.7575,3.7565,3.7565,6
2007-10-04,01:55:00,3.7585,3.7600,3.7575,3.7580,8
2007-10-04,02:00:00,3.7560,3.7560,3.7525,3.7525,4
2007-10-04,02:05:00,3.7540,3.7560,3.7500,3.7500,16
2007-10-04,02:10:00,3.7505,3.7510,3.7490,3.7490,9
2007-10-04,02:15:00,3.7480,3.7490,3.7480,3.7490,21
2007-10-04,02:20:00,3.7500,3.7535,3.7500,3.7535,5
2007-10-04,02:25:00,3.7515,3.7515,3.7515,3.7515,1
2007-10-04,02:30:00,3.7500,3.7500,3.7500,3.7500,7
2007-10-04,02:35:00,3.7500,3.7530,3.7500,3.7530,7
2007-10-04,02:40:00,3.7530,3.7530,3.7500,3.7500,6
2007-10-04,02:45:00,3.7525,3.7525,3.7500,3.7510,5
2007-10-04,02:55:00,3.7500,3.7500,3.7500,3.7500,1
2007-10-04,03:05:00,3.7510,3.7520,3.7500,3.7520,10
2007-10-04,03:10:00,3.7500,3.7500,3.7500,3.7500,2
2007-10-04,03:15:00,3.7500,3.7500,3.7500,3.7500,2
2007-10-04,03:20:00,3.7515,3.7515,3.7510,3.7510,2
2007-10-04,03:30:00,3.7535,3.7535,3.7535,3.7535,1
2007-10-04,03:40:00,3.7520,3.7535,3.7500,3.7535,22
2007-10-04,03:50:00,3.7510,3.7510,3.7500,3.7510,28
2007-10-04,03:55:00,3.7500,3.7500,3.7500,3.7500,4
2007-10-04,04:00:00,3.7500,3.7500,3.7490,3.7490,11
2007-10-04,04:05:00,3.7490,3.7490,3.7490,3.7490,1
2007-10-04,04:15:00,3.7515,3.7515,3.7485,3.7485,5
2007-10-04,04:20:00,3.7490,3.7490,3.7490,3.7490,1
2007-10-04,04:25:00,3.7490,3.7490,3.7485,3.7485,4
2007-10-04,04:35:00,3.7530,3.7545,3.7500,3.7500,3
2007-10-04,04:40:00,3.7490,3.7490,3.7485,3.7485,2
2007-10-04,04:45:00,3.7485,3.7485,3.7485,3.7485,2
2007-10-04,04:50:00,3.7520,3.7540,3.7520,3.7540,3
2007-10-04,04:55:00,3.7535,3.7535,3.7535,3.7535,1
2007-10-04,05:00:00,3.7510,3.7510,3.7500,3.7500,3
2007-10-04,05:10:00,3.7530,3.7535,3.7530,3.7535,2
2007-10-04,06:00:00,3.7490,3.7490,3.7490,3.7490,6
2007-10-04,06:10:00,3.7505,3.7505,3.7500,3.7500,2
2007-10-04,06:20:00,3.7560,3.7560,3.7560,3.7560,1
2007-10-04,07:05:00,3.7540,3.7540,3.7540,3.7540,1
2007-10-04,07:20:00,3.7555,3.7575,3.7555,3.7575,4
2007-10-04,07:25:00,3.7585,3.7585,3.7560,3.7560,3
2007-10-04,07:40:00,3.7560,3.7560,3.7560,3.7560,1
2007-10-04,08:05:00,3.7560,3.7560,3.7560,3.7560,5
2007-10-04,08:10:00,3.7560,3.7560,3.7560,3.7560,4
2007-10-04,08:15:00,3.7560,3.7560,3.7560,3.7560,2
2007-10-04,08:20:00,3.7560,3.7560,3.7535,3.7560,20
2007-10-04,08:25:00,3.7565,3.7565,3.7525,3.7525,2
2007-10-04,08:35:00,3.7575,3.7575,3.7555,3.7555,2
2007-10-04,08:45:00,3.7550,3.7575,3.7540,3.7540,19
2007-10-04,08:55:00,3.7525,3.7525,3.7470,3.7470,25
2007-10-04,09:00:00,3.7500,3.7530,3.7500,3.7525,4
2007-10-04,09:05:00,3.7520,3.7525,3.7520,3.7525,3
2007-10-04,09:10:00,3.7525,3.7525,3.7525,3.7525,1
2007-10-04,09:30:00,3.7475,3.7475,3.7475,3.7475,1
2007-10-04,09:35:00,3.7460,3.7460,3.7460,3.7460,1
2007-10-04,09:45:00,3.7545,3.7545,3.7540,3.7540,2
2007-10-04,09:50:00,3.7510,3.7510,3.7510,3.7510,2
2007-10-04,09:55:00,3.7500,3.7500,3.7500,3.7500,2
2007-10-04,10:15:00,3.7510,3.7510,3.7510,3.7510,1
2007-10-04,10:50:00,3.7515,3.7515,3.7515,3.7515,1
2007-10-04,12:00:00,3.7560,3.7560,3.7560,3.7560,1
2007-10-04,12:10:00,3.7520,3.7520,3.7515,3.7515,3
2007-10-04,12:20:00,3.7490,3.7490,3.7490,3.7490,1
2007-10-04,12:25:00,3.7480,3.7480,3.7480,3.7480,2
2007-10-04,12:30:00,3.7460,3.7470,3.7455,3.7455,8
2007-10-04,12:35:00,3.7480,3.7480,3.7480,3.7480,1
2007-10-04,12:40:00,3.7475,3.7475,3.7465,3.7475,7
2007-10-04,12:45:00,3.7450,3.7465,3.7450,3.7465,4
2007-10-04,12:50:00,3.7480,3.7500,3.7480,3.7500,2
2007-10-04,12:55:00,3.7500,3.7500,3.7500,3.7500,1
2007-10-04,13:00:00,3.7500,3.7500,3.7500,3.7500,2
2007-10-04,13:15:00,3.7490,3.7490,3.7490,3.7490,3
2007-10-04,13:20:00,3.7490,3.7495,3.7490,3.7495,4
2007-10-04,13:25:00,3.7495,3.7495,3.7480,3.7485,5
2007-10-04,13:30:00,3.7490,3.7490,3.7490,3.7490,2
2007-10-04,13:45:00,3.7500,3.7500,3.7495,3.7495,4
2007-10-04,13:50:00,3.7495,3.7495,3.7475,3.7475,6
2007-10-04,13:55:00,3.7470,3.7515,3.7455,3.7515,20
2007-10-04,14:00:00,3.7515,3.7530,3.7510,3.7520,12
2007-10-04,14:05:00,3.7520,3.7520,3.7520,3.7520,4
2007-10-04,14:10:00,3.7515,3.7515,3.7510,3.7510,5
2007-10-04,14:15:00,3.7500,3.7500,3.7480,3.7480,6
2007-10-04,14:20:00,3.7500,3.7500,3.7500,3.7500,1
2007-10-04,14:25:00,3.7500,3.7500,3.7500,3.7500,1
2007-10-04,14:30:00,3.7505,3.7505,3.7505,3.7505,1
2007-10-04,14:35:00,3.7505,3.7505,3.7470,3.7470,4
2007-10-04,14:40:00,3.7475,3.7475,3.7475,3.7475,4
2007-10-04,14:45:00,3.7470,3.7470,3.7445,3.7445,162
2007-10-04,14:50:00,3.7450,3.7485,3.7445,3.7455,10
2007-10-04,14:55:00,3.7480,3.7500,3.7460,3.7495,17
2007-10-04,15:00:00,3.7515,3.7515,3.7495,3.7500,17
2007-10-04,15:05:00,3.7485,3.7495,3.7485,3.7495,3
2007-10-04,15:10:00,3.7505,3.7505,3.7505,3.7505,2
2007-10-04,15:15:00,3.7495,3.7495,3.7485,3.7485,4
2007-10-04,15:20:00,3.7455,3.7455,3.7455,3.7455,1
2007-10-04,15:30:00,3.7445,3.7445,3.7410,3.7420,52
2007-10-04,15:35:00,3.7435,3.7435,3.7415,3.7435,5
2007-10-04,15:40:00,3.7410,3.7410,3.7400,3.7400,11
2007-10-04,15:45:00,3.7400,3.7400,3.7400,3.7400,4
2007-10-04,15:50:00,3.7400,3.7400,3.7400,3.7400,4
2007-10-04,15:55:00,3.7410,3.7430,3.7410,3.7410,4
2007-10-04,16:00:00,3.7410,3.7410,3.7355,3.7355,52
2007-10-04,16:05:00,3.7350,3.7365,3.7280,3.7310,31
2007-10-04,16:10:00,3.7310,3.7335,3.7260,3.7335,18
2007-10-04,16:15:00,3.7335,3.7335,3.7305,3.7305,6
2007-10-04,16:20:00,3.7305,3.7315,3.7210,3.7240,28
2007-10-04,16:25:00,3.7225,3.7235,3.7215,3.7230,15
2007-10-04,16:30:00,3.7255,3.7295,3.7255,3.7280,13
2007-10-04,16:35:00,3.7290,3.7290,3.7190,3.7200,32
2007-10-04,16:40:00,3.7200,3.7255,3.7200,3.7255,17
2007-10-04,16:45:00,3.7250,3.7250,3.7225,3.7230,8
2007-10-04,16:50:00,3.7260,3.7290,3.7260,3.7290,17
2007-10-04,16:55:00,3.7325,3.7340,3.7310,3.7310,21
2007-10-04,17:00:00,3.7310,3.7325,3.7310,3.7310,36
2007-10-04,17:05:00,3.7325,3.7325,3.7310,3.7310,6
2007-10-04,17:15:00,3.7340,3.7385,3.7340,3.7385,10
2007-10-04,17:20:00,3.7375,3.7375,3.7360,3.7360,4
2007-10-04,17:25:00,3.7360,3.7370,3.7360,3.7370,2
2007-10-04,17:30:00,3.7380,3.7415,3.7380,3.7415,14
2007-10-04,17:35:00,3.7410,3.7440,3.7375,3.7375,21
2007-10-04,17:40:00,3.7400,3.7410,3.7400,3.7410,6
2007-10-04,17:45:00,3.7420,3.7420,3.7405,3.7410,3
2007-10-04,17:50:00,3.7390,3.7390,3.7390,3.7390,1
2007-10-04,17:55:00,3.7390,3.7405,3.7385,3.7405,7
2007-10-04,18:00:00,3.7415,3.7460,3.7415,3.7445,9
2007-10-04,18:05:00,3.7415,3.7420,3.7415,3.7420,2
2007-10-04,18:10:00,3.7425,3.7430,3.7390,3.7405,12
2007-10-04,18:15:00,3.7390,3.7405,3.7390,3.7390,12
2007-10-04,18:20:00,3.7395,3.7395,3.7385,3.7385,2
2007-10-04,18:25:00,3.7400,3.7420,3.7400,3.7420,9
2007-10-04,18:30:00,3.7400,3.7400,3.7400,3.7400,1
2007-10-04,18:35:00,3.7395,3.7410,3.7395,3.7410,2
2007-10-04,18:40:00,3.7395,3.7395,3.7395,3.7395,2
2007-10-04,18:45:00,3.7400,3.7400,3.7400,3.7400,5
2007-10-04,18:50:00,3.7395,3.7395,3.7390,3.7390,7
2007-10-04,18:55:00,3.7400,3.7400,3.7365,3.7365,30
2007-10-04,19:00:00,3.7350,3.7375,3.7320,3.7320,21
2007-10-04,19:05:00,3.7330,3.7330,3.7330,3.7330,4
2007-10-04,19:10:00,3.7325,3.7370,3.7325,3.7360,12
2007-10-04,19:15:00,3.7335,3.7350,3.7310,3.7315,27
2007-10-04,19:20:00,3.7315,3.7345,3.7310,3.7345,14
2007-10-04,19:25:00,3.7350,3.7350,3.7300,3.7305,11
2007-10-04,19:30:00,3.7295,3.7295,3.7265,3.7290,28
2007-10-04,19:35:00,3.7270,3.7290,3.7225,3.7280,26
2007-10-04,19:40:00,3.7265,3.7305,3.7255,3.7305,25
2007-10-04,19:45:00,3.7305,3.7325,3.7170,3.7180,48
2007-10-04,19:50:00,3.7170,3.7215,3.7155,3.7160,108
2007-10-04,19:55:00,3.7180,3.7215,3.7175,3.7175,61
2007-10-04,20:00:00,3.7160,3.7185,3.7160,3.7185,48
2007-10-04,20:05:00,3.7185,3.7250,3.7140,3.7250,226
2007-10-04,20:10:00,3.7260,3.7260,3.7155,3.7230,395
2007-10-04,20:15:00,3.7225,3.7250,3.7220,3.7220,143
2007-10-04,20:20:00,3.7225,3.7250,3.7205,3.7215,55
2007-10-04,20:25:00,3.7230,3.7230,3.7145,3.7200,178
2007-10-04,20:30:00,3.7175,3.7235,3.7165,3.7235,39
2007-10-04,20:35:00,3.7240,3.7300,3.7235,3.7260,136
2007-10-04,20:40:00,3.7270,3.7280,3.7190,3.7200,95
2007-10-04,20:45:00,3.7220,3.7220,3.7190,3.7210,58
2007-10-04,20:50:00,3.7210,3.7210,3.7180,3.7190,55
2007-10-04,20:55:00,3.7200,3.7200,3.7110,3.7125,214
2007-10-04,21:00:00,3.7130,3.7160,3.7115,3.7160,147
2007-10-04,21:05:00,3.7160,3.7175,3.7115,3.7150,130
2007-10-04,21:10:00,3.7140,3.7240,3.7140,3.7230,78
2007-10-04,21:15:00,3.7225,3.7225,3.7200,3.7220,64
2007-10-04,21:20:00,3.7240,3.7270,3.7205,3.7270,32
2007-10-04,21:25:00,3.7260,3.7335,3.7260,3.7295,119
2007-10-04,21:30:00,3.7295,3.7300,3.7240,3.7250,26
2007-10-04,21:35:00,3.7240,3.7245,3.7220,3.7220,41
2007-10-04,21:40:00,3.7245,3.7245,3.7200,3.7230,39
2007-10-04,21:45:00,3.7210,3.7210,3.7170,3.7185,46
2007-10-04,21:50:00,3.7195,3.7215,3.7170,3.7190,75
2007-10-04,21:55:00,3.7195,3.7205,3.7150,3.7150,70
2007-10-04,22:00:00,3.7150,3.7150,3.7020,3.7060,236
2007-10-04,22:05:00,3.7050,3.7090,3.7020,3.7090,141
2007-10-04,22:10:00,3.7085,3.7165,3.7080,3.7165,131
2007-10-04,22:15:00,3.7150,3.7190,3.7125,3.7190,115
2007-10-04,22:20:00,3.7195,3.7220,3.7160,3.7205,266
2007-10-04,22:25:00,3.7205,3.7310,3.7195,3.7290,114
2007-10-04,22:30:00,3.7305,3.7420,3.7240,3.7390,266
2007-10-04,22:35:00,3.7390,3.7390,3.7270,3.7270,164
2007-10-04,22:40:00,3.7280,3.7340,3.7280,3.7335,102
2007-10-04,22:45:00,3.7350,3.7425,3.7335,3.7410,99
2007-10-04,22:50:00,3.7390,3.7405,3.7350,3.7350,84
2007-10-04,22:55:00,3.7335,3.7365,3.7320,3.7350,122
2007-10-04,23:00:00,3.7340,3.7350,3.7300,3.7335,39
2007-10-04,23:05:00,3.7330,3.7330,3.7250,3.7250,43
2007-10-04,23:10:00,3.7255,3.7260,3.7190,3.7205,98
2007-10-04,23:15:00,3.7200,3.7230,3.7170,3.7180,122
2007-10-04,23:20:00,3.7175,3.7270,3.7175,3.7270,67
2007-10-04,23:25:00,3.7265,3.7320,3.7260,3.7270,64
2007-10-04,23:30:00,3.7265,3.7265,3.7225,3.7250,56
2007-10-04,23:35:00,3.7260,3.7340,3.7260,3.7320,82
2007-10-04,23:40:00,3.7320,3.7330,3.7255,3.7260,37
2007-10-04,23:45:00,3.7260,3.7270,3.7245,3.7255,16
2007-10-04,23:50:00,3.7280,3.7280,3.7180,3.7180,71
2007-10-04,23:55:00,3.7200,3.7230,3.7190,3.7225,23
2007-10-05,00:00:00,3.7225,3.7290,3.7205,3.7270,57
2007-10-05,00:05:00,3.7260,3.7300,3.7255,3.7270,20
2007-10-05,00:10:00,3.7290,3.7315,3.7290,3.7290,21
2007-10-05,00:15:00,3.7280,3.7320,3.7280,3.7300,15
2007-10-05,00:20:00,3.7325,3.7330,3.7270,3.7300,37
2007-10-05,00:25:00,3.7300,3.7310,3.7290,3.7300,54
2007-10-05,00:30:00,3.7295,3.7295,3.7280,3.7280,27
2007-10-05,00:35:00,3.7290,3.7290,3.7255,3.7260,17
2007-10-05,00:40:00,3.7260,3.7260,3.7235,3.7235,35
2007-10-05,00:45:00,3.7260,3.7295,3.7250,3.7295,22
2007-10-05,00:50:00,3.7285,3.7320,3.7275,3.7300,215
2007-10-05,00:55:00,3.7315,3.7395,3.7315,3.7390,218
2007-10-05,01:00:00,3.7385,3.7415,3.7365,3.7380,120
2007-10-05,01:05:00,3.7380,3.7395,3.7375,3.7375,20
2007-10-05,01:10:00,3.7385,3.7400,3.7385,3.7390,23
2007-10-05,01:15:00,3.7400,3.7425,3.7390,3.7420,39
2007-10-05,01:20:00,3.7410,3.7410,3.7400,3.7410,15
2007-10-05,01:25:00,3.7415,3.7450,3.7375,3.7420,41
2007-10-05,01:30:00,3.7410,3.7410,3.7385,3.7385,19
2007-10-05,01:35:00,3.7385,3.7390,3.7380,3.7390,9
2007-10-05,01:40:00,3.7390,3.7390,3.7390,3.7390,4
2007-10-05,01:45:00,3.7390,3.7400,3.7385,3.7395,14
2007-10-05,01:50:00,3.7400,3.7425,3.7400,3.7425,6
2007-10-05,01:55:00,3.7425,3.7435,3.7410,3.7435,3
2007-10-05,02:00:00,3.7420,3.7420,3.7400,3.7420,5
2007-10-05,02:05:00,3.7400,3.7420,3.7400,3.7420,9
2007-10-05,02:10:00,3.7420,3.7420,3.7420,3.7420,2
2007-10-05,02:15:00,3.7430,3.7435,3.7400,3.7400,8
2007-10-05,02:20:00,3.7420,3.7420,3.7400,3.7400,7
2007-10-05,02:25:00,3.7425,3.7440,3.7425,3.7425,7
2007-10-05,02:30:00,3.7410,3.7410,3.7405,3.7405,3
2007-10-05,02:35:00,3.7415,3.7415,3.7415,3.7415,1
2007-10-05,02:40:00,3.7410,3.7410,3.7400,3.7400,3
2007-10-05,02:45:00,3.7425,3.7425,3.7425,3.7425,3
2007-10-05,02:50:00,3.7415,3.7415,3.7415,3.7415,1
2007-10-05,03:00:00,3.7425,3.7425,3.7410,3.7410,6
2007-10-05,03:05:00,3.7400,3.7400,3.7390,3.7390,5
2007-10-05,03:10:00,3.7390,3.7390,3.7390,3.7390,2
2007-10-05,03:15:00,3.7410,3.7410,3.7390,3.7390,20
2007-10-05,03:20:00,3.7420,3.7425,3.7390,3.7390,13
2007-10-05,03:25:00,3.7420,3.7420,3.7420,3.7420,2
2007-10-05,03:30:00,3.7420,3.7420,3.7420,3.7420,1
2007-10-05,03:35:00,3.7385,3.7385,3.7380,3.7380,2
2007-10-05,03:40:00,3.7380,3.7380,3.7370,3.7370,4
2007-10-05,03:45:00,3.7390,3.7390,3.7390,3.7390,1
2007-10-05,03:50:00,3.7395,3.7400,3.7395,3.7400,5
2007-10-05,03:55:00,3.7410,3.7435,3.7410,3.7435,3
2007-10-05,04:00:00,3.7435,3.7435,3.7425,3.7425,2
2007-10-05,04:15:00,3.7435,3.7435,3.7410,3.7410,4
2007-10-05,04:30:00,3.7435,3.7435,3.7420,3.7420,7
2007-10-05,04:40:00,3.7445,3.7445,3.7445,3.7445,2
2007-10-05,05:05:00,3.7445,3.7450,3.7445,3.7450,6
2007-10-05,05:10:00,3.7470,3.7490,3.7470,3.7490,4
2007-10-05,06:00:00,3.7385,3.7395,3.7385,3.7395,3
2007-10-05,06:05:00,3.7390,3.7390,3.7220,3.7250,11
2007-10-05,06:20:00,3.7300,3.7310,3.7300,3.7310,5
2007-10-05,06:35:00,3.7310,3.7310,3.7310,3.7310,2
2007-10-05,06:40:00,3.7310,3.7445,3.7290,3.7300,13
2007-10-05,06:50:00,3.7370,3.7370,3.7370,3.7370,1
2007-10-05,06:55:00,3.7370,3.7370,3.7370,3.7370,2
2007-10-05,07:00:00,3.7370,3.7400,3.7370,3.7400,5
2007-10-05,07:05:00,3.7420,3.7420,3.7420,3.7420,1
2007-10-05,07:30:00,3.7425,3.7425,3.7425,3.7425,1
2007-10-05,07:35:00,3.7430,3.7430,3.7430,3.7430,1
2007-10-05,07:45:00,3.7435,3.7435,3.7435,3.7435,1
2007-10-05,07:50:00,3.7400,3.7400,3.7400,3.7400,1
2007-10-05,07:55:00,3.7390,3.7390,3.7380,3.7380,6
2007-10-05,08:05:00,3.7380,3.7380,3.7380,3.7380,15
2007-10-05,08:10:00,3.7380,3.7380,3.7380,3.7380,14
2007-10-05,08:20:00,3.7435,3.7435,3.7435,3.7435,1
2007-10-05,08:30:00,3.7435,3.7435,3.7435,3.7435,1
2007-10-05,08:35:00,3.7400,3.7400,3.7400,3.7400,4
2007-10-05,08:45:00,3.7385,3.7385,3.7385,3.7385,1
2007-10-05,08:55:00,3.7400,3.7400,3.7400,3.7400,1
2007-10-05,09:10:00,3.7440,3.7450,3.7440,3.7450,8
2007-10-05,09:15:00,3.7410,3.7410,3.7410,3.7410,1
2007-10-05,09:55:00,3.7410,3.7410,3.7410,3.7410,1
2007-10-05,10:35:00,3.7450,3.7450,3.7450,3.7450,1
2007-10-05,10:50:00,3.7480,3.7480,3.7480,3.7480,2
2007-10-05,10:55:00,3.7480,3.7480,3.7480,3.7480,1
2007-10-05,11:05:00,3.7475,3.7475,3.7450,3.7450,6
2007-10-05,11:15:00,3.7475,3.7475,3.7475,3.7475,1
2007-10-05,11:30:00,3.7450,3.7450,3.7450,3.7450,1
2007-10-05,12:05:00,3.7410,3.7410,3.7400,3.7410,5
2007-10-05,12:10:00,3.7410,3.7410,3.7380,3.7380,4
2007-10-05,12:15:00,3.7380,3.7380,3.7380,3.7380,1
2007-10-05,12:25:00,3.7380,3.7380,3.7380,3.7380,4
2007-10-05,12:30:00,3.7380,3.7400,3.7380,3.7400,3
2007-10-05,12:40:00,3.7360,3.7375,3.7360,3.7375,2
2007-10-05,13:00:00,3.7465,3.7485,3.7465,3.7465,4
2007-10-05,13:05:00,3.7470,3.7500,3.7470,3.7500,11
2007-10-05,13:10:00,3.7500,3.7500,3.7500,3.7500,2
2007-10-05,13:15:00,3.7505,3.7515,3.7430,3.7430,22
2007-10-05,13:20:00,3.7495,3.7560,3.7495,3.7505,13
2007-10-05,13:25:00,3.7555,3.7555,3.7550,3.7550,2
2007-10-05,13:30:00,3.7565,3.7565,3.7550,3.7550,4
2007-10-05,13:35:00,3.7540,3.7540,3.7525,3.7525,2
2007-10-05,13:40:00,3.7535,3.7535,3.7535,3.7535,3
2007-10-05,13:50:00,3.7535,3.7540,3.7535,3.7540,2
2007-10-05,13:55:00,3.7540,3.7540,3.7540,3.7540,2
2007-10-05,14:05:00,3.7550,3.7565,3.7550,3.7550,6
2007-10-05,14:10:00,3.7545,3.7560,3.7545,3.7560,4
2007-10-05,14:25:00,3.7560,3.7570,3.7560,3.7570,3
2007-10-05,14:30:00,3.7550,3.7560,3.7550,3.7560,6
2007-10-05,14:35:00,3.7530,3.7530,3.7530,3.7530,1
2007-10-05,14:45:00,3.7510,3.7525,3.7470,3.7470,4
2007-10-05,14:50:00,3.7495,3.7495,3.7450,3.7450,5
2007-10-05,14:55:00,3.7450,3.7450,3.7410,3.7410,6
2007-10-05,15:00:00,3.7410,3.7410,3.7410,3.7410,1
2007-10-05,15:05:00,3.7480,3.7480,3.7480,3.7480,4
2007-10-05,15:15:00,3.7475,3.7475,3.7475,3.7475,1
2007-10-05,15:25:00,3.7485,3.7485,3.7475,3.7475,3
2007-10-05,15:35:00,3.7470,3.7470,3.7430,3.7445,12
2007-10-05,15:40:00,3.7425,3.7425,3.7380,3.7380,8
2007-10-05,15:55:00,3.7440,3.7440,3.7385,3.7385,6
2007-10-05,16:00:00,3.7445,3.7445,3.7390,3.7390,19
2007-10-05,16:05:00,3.7385,3.7385,3.7380,3.7385,5
2007-10-05,16:20:00,3.7380,3.7380,3.7380,3.7380,1
2007-10-05,16:25:00,3.7400,3.7400,3.7400,3.7400,1
2007-10-05,16:30:00,3.7420,3.7420,3.7420,3.7420,4
2007-10-05,16:35:00,3.7395,3.7435,3.7390,3.7435,11
2007-10-05,16:40:00,3.7445,3.7455,3.7445,3.7455,13
2007-10-05,16:45:00,3.7485,3.7490,3.7485,3.7490,3
2007-10-05,16:50:00,3.7480,3.7510,3.7460,3.7510,10
2007-10-05,16:55:00,3.7515,3.7515,3.7510,3.7510,13
2007-10-05,17:00:00,3.7480,3.7480,3.7480,3.7480,2
2007-10-05,17:05:00,3.7480,3.7480,3.7450,3.7450,6
2007-10-05,17:10:00,3.7460,3.7460,3.7460,3.7460,3
2007-10-05,17:15:00,3.7470,3.7470,3.7460,3.7460,15
2007-10-05,17:20:00,3.7475,3.7475,3.7475,3.7475,1
2007-10-05,17:35:00,3.7455,3.7455,3.7455,3.7455,3
2007-10-05,18:00:00,3.7480,3.7480,3.7480,3.7480,1
2007-10-05,18:10:00,3.7470,3.7470,3.7470,3.7470,1
2007-10-05,18:25:00,3.7500,3.7500,3.7500,3.7500,5
2007-10-05,18:40:00,3.7495,3.7500,3.7495,3.7500,8
2007-10-05,18:45:00,3.7485,3.7520,3.7485,3.7520,9
2007-10-05,18:50:00,3.7510,3.7510,3.7495,3.7500,3
2007-10-05,18:55:00,3.7485,3.7485,3.7485,3.7485,1
2007-10-05,19:00:00,3.7485,3.7490,3.7445,3.7450,34
2007-10-05,19:05:00,3.7430,3.7430,3.7430,3.7430,1
2007-10-05,19:10:00,3.7470,3.7470,3.7470,3.7470,1
2007-10-05,19:15:00,3.7450,3.7450,3.7450,3.7450,1
2007-10-05,19:20:00,3.7450,3.7455,3.7450,3.7455,2
2007-10-05,19:25:00,3.7455,3.7460,3.7430,3.7430,4
2007-10-05,19:30:00,3.7380,3.7380,3.7340,3.7350,46
2007-10-05,19:35:00,3.7330,3.7330,3.7210,3.7260,76
2007-10-05,19:40:00,3.7260,3.7270,3.7150,3.7180,116
2007-10-05,19:45:00,3.7175,3.7240,3.7175,3.7225,79
2007-10-05,19:50:00,3.7235,3.7275,3.7230,3.7230,20
2007-10-05,19:55:00,3.7240,3.7260,3.7215,3.7250,63
2007-10-05,20:00:00,3.7250,3.7250,3.7250,3.7250,3
2007-10-05,20:05:00,3.7245,3.7260,3.7240,3.7240,30
2007-10-05,20:10:00,3.7260,3.7295,3.7250,3.7295,155
2007-10-05,20:15:00,3.7290,3.7340,3.7265,3.7290,107
2007-10-05,20:20:00,3.7275,3.7275,3.7135,3.7185,135
2007-10-05,20:25:00,3.7205,3.7240,3.7185,3.7225,77
2007-10-05,20:30:00,3.7210,3.7255,3.7150,3.7200,179
2007-10-05,20:35:00,3.7200,3.7250,3.7200,3.7240,90
2007-10-05,20:40:00,3.7240,3.7350,3.7225,3.7340,115
2007-10-05,20:45:00,3.7330,3.7350,3.7285,3.7330,142
2007-10-05,20:50:00,3.7345,3.7385,3.7345,3.7375,67
2007-10-05,20:55:00,3.7360,3.7380,3.7330,3.7330,69
2007-10-05,21:00:00,3.7325,3.7325,3.7240,3.7240,80
2007-10-05,21:05:00,3.7245,3.7265,3.7205,3.7260,115
2007-10-05,21:10:00,3.7280,3.7295,3.7250,3.7250,68
2007-10-05,21:15:00,3.7250,3.7265,3.7205,3.7205,57
2007-10-05,21:20:00,3.7205,3.7260,3.7205,3.7225,35
2007-10-05,21:25:00,3.7225,3.7250,3.7220,3.7230,17
2007-10-05,21:30:00,3.7240,3.7300,3.7235,3.7300,29
2007-10-05,21:35:00,3.7300,3.7365,3.7275,3.7365,103
2007-10-05,21:40:00,3.7365,3.7375,3.7325,3.7370,31
2007-10-05,21:45:00,3.7350,3.7400,3.7300,3.7400,49
2007-10-05,21:50:00,3.7400,3.7490,3.7385,3.7480,263
2007-10-05,21:55:00,3.7465,3.7500,3.7420,3.7425,140
2007-10-05,22:00:00,3.7430,3.7440,3.7355,3.7365,106
2007-10-05,22:05:00,3.7370,3.7420,3.7345,3.7400,58
2007-10-05,22:10:00,3.7410,3.7470,3.7410,3.7450,71
2007-10-05,22:15:00,3.7445,3.7485,3.7425,3.7425,108
2007-10-05,22:20:00,3.7440,3.7475,3.7425,3.7440,187
2007-10-05,22:25:00,3.7440,3.7520,3.7440,3.7450,196
2007-10-05,22:30:00,3.7440,3.7460,3.7405,3.7455,188
2007-10-05,22:35:00,3.7450,3.7450,3.7375,3.7380,98
2007-10-05,22:40:00,3.7365,3.7410,3.7360,3.7410,60
2007-10-05,22:45:00,3.7400,3.7450,3.7400,3.7440,74
2007-10-05,22:50:00,3.7435,3.7450,3.7415,3.7435,10
2007-10-05,22:55:00,3.7430,3.7435,3.7385,3.7400,80
2007-10-05,23:00:00,3.7400,3.7425,3.7370,3.7400,95
2007-10-05,23:05:00,3.7400,3.7410,3.7395,3.7405,35
2007-10-05,23:10:00,3.7405,3.7410,3.7400,3.7400,29
2007-10-05,23:15:00,3.7400,3.7430,3.7390,3.7420,56
2007-10-05,23:20:00,3.7425,3.7425,3.7390,3.7390,21
2007-10-05,23:25:00,3.7385,3.7440,3.7360,3.7370,62
2007-10-05,23:30:00,3.7370,3.7370,3.7225,3.7280,149
2007-10-05,23:35:00,3.7265,3.7265,3.7150,3.7250,177
2007-10-05,23:40:00,3.7250,3.7320,3.7245,3.7295,106
2007-10-05,23:45:00,3.7290,3.7290,3.7220,3.7275,83
2007-10-05,23:50:00,3.7280,3.7320,3.7250,3.7320,60
2007-10-05,23:55:00,3.7335,3.7335,3.7290,3.7315,31
2007-10-06,00:00:00,3.7310,3.7320,3.7290,3.7320,33
2007-10-06,00:05:00,3.7310,3.7325,3.7245,3.7270,73
2007-10-06,00:10:00,3.7285,3.7285,3.7260,3.7275,24
2007-10-06,00:15:00,3.7275,3.7295,3.7265,3.7295,20
2007-10-06,00:20:00,3.7295,3.7315,3.7275,3.7280,95
2007-10-06,00:25:00,3.7280,3.7300,3.7270,3.7290,56
2007-10-06,00:30:00,3.7285,3.7325,3.7270,3.7325,59
2007-10-06,00:35:00,3.7295,3.7300,3.7270,3.7275,15
2007-10-06,00:40:00,3.7300,3.7310,3.7275,3.7275,5
2007-10-06,00:45:00,3.7275,3.7300,3.7265,3.7270,35
2007-10-06,00:50:00,3.7265,3.7265,3.7230,3.7245,69
2007-10-06,00:55:00,3.7240,3.7270,3.7230,3.7270,80
2007-10-06,01:00:00,3.7260,3.7280,3.7260,3.7265,79
2007-10-06,01:05:00,3.7280,3.7285,3.7280,3.7280,12
2007-10-06,01:10:00,3.7265,3.7300,3.7265,3.7300,4
2007-10-06,01:15:00,3.7270,3.7270,3.7270,3.7270,10
2007-10-06,01:20:00,3.7255,3.7255,3.7250,3.7250,2
2007-10-06,01:25:00,3.7255,3.7295,3.7255,3.7295,21
2007-10-06,01:30:00,3.7295,3.7300,3.7295,3.7300,3
2007-10-06,01:35:00,3.7270,3.7270,3.7260,3.7260,5
2007-10-06,01:40:00,3.7270,3.7285,3.7270,3.7285,3
2007-10-06,01:45:00,3.7285,3.7285,3.7285,3.7285,1
2007-10-06,01:50:00,3.7275,3.7285,3.7260,3.7260,6
2007-10-06,01:55:00,3.7255,3.7285,3.7255,3.7255,13
2007-10-06,02:00:00,3.7255,3.7255,3.7255,3.7255,4
2007-10-06,02:05:00,3.7260,3.7260,3.7250,3.7250,4
2007-10-06,02:10:00,3.7255,3.7255,3.7255,3.7255,1
2007-10-06,02:15:00,3.7255,3.7255,3.7250,3.7250,2
2007-10-06,02:25:00,3.7250,3.7250,3.7205,3.7250,30
2007-10-06,02:30:00,3.7275,3.7275,3.7275,3.7275,1
2007-10-06,02:35:00,3.7290,3.7290,3.7290,3.7290,1
2007-10-06,02:50:00,3.7275,3.7275,3.7255,3.7255,2
2007-10-06,03:20:00,3.7285,3.7285,3.7285,3.7285,1
2007-10-06,03:30:00,3.7255,3.7255,3.7250,3.7250,2
2007-10-06,03:35:00,3.7275,3.7275,3.7275,3.7275,2
2007-10-06,03:40:00,3.7295,3.7295,3.7295,3.7295,2
2007-10-06,03:50:00,3.7295,3.7300,3.7295,3.7300,3
2007-10-06,03:55:00,3.7300,3.7300,3.7300,3.7300,2
2007-10-06,04:05:00,3.7300,3.7300,3.7300,3.7300,1
2007-10-06,04:10:00,3.7300,3.7305,3.7275,3.7305,6
2007-10-06,04:15:00,3.7305,3.7305,3.7305,3.7305,1
2007-10-06,04:20:00,3.7275,3.7300,3.7260,3.7300,3
2007-10-06,04:30:00,3.7285,3.7285,3.7285,3.7285,4
2007-10-06,04:40:00,3.7310,3.7310,3.7275,3.7275,2
2007-10-06,04:50:00,3.7310,3.7310,3.7305,3.7305,2
2007-10-06,04:55:00,3.7290,3.7290,3.7290,3.7290,1
2007-10-06,05:05:00,3.7245,3.7245,3.7245,3.7245,1
2007-10-08,06:00:00,3.7345,3.7350,3.7340,3.7350,9
2007-10-08,06:05:00,3.7375,3.7400,3.7375,3.7400,3
2007-10-08,06:10:00,3.7440,3.7570,3.7440,3.7570,27
2007-10-08,06:15:00,3.7560,3.7600,3.7480,3.7480,28
2007-10-08,06:20:00,3.7580,3.7580,3.7580,3.7580,1
2007-10-08,06:25:00,3.7560,3.7580,3.7550,3.7580,11
2007-10-08,06:30:00,3.7550,3.7550,3.7520,3.7520,2
2007-10-08,06:40:00,3.7520,3.7520,3.7515,3.7515,2
2007-10-08,07:05:00,3.7480,3.7480,3.7450,3.7450,6
2007-10-08,07:35:00,3.7465,3.7465,3.7465,3.7465,2
2007-10-08,07:55:00,3.7430,3.7430,3.7425,3.7425,2
2007-10-08,08:00:00,3.7435,3.7435,3.7350,3.7360,13
2007-10-08,08:05:00,3.7350,3.7355,3.7300,3.7330,16
2007-10-08,08:10:00,3.7325,3.7360,3.7325,3.7360,8
2007-10-08,08:20:00,3.7320,3.7320,3.7255,3.7255,2
2007-10-08,08:55:00,3.7300,3.7380,3.7300,3.7380,2
2007-10-08,09:00:00,3.7280,3.7300,3.7250,3.7255,35
2007-10-08,09:05:00,3.7255,3.7255,3.7155,3.7155,37
2007-10-08,09:10:00,3.7140,3.7140,3.6770,3.7040,124
2007-10-08,09:15:00,3.6980,3.7085,3.6980,3.7000,12
2007-10-08,09:20:00,3.7050,3.7050,3.7050,3.7050,1
2007-10-08,09:25:00,3.7010,3.7055,3.6980,3.6980,19
2007-10-08,09:30:00,3.7025,3.7045,3.7025,3.7045,2
2007-10-08,09:40:00,3.7050,3.7120,3.7050,3.7120,11
2007-10-08,09:50:00,3.7050,3.7050,3.7040,3.7040,14
2007-10-08,09:55:00,3.7100,3.7100,3.7005,3.7005,12
2007-10-08,10:00:00,3.7020,3.7050,3.6955,3.6955,32
2007-10-08,10:05:00,3.6970,3.6970,3.6970,3.6970,3
2007-10-08,10:15:00,3.7045,3.7045,3.7045,3.7045,2
2007-10-08,10:30:00,3.7005,3.7005,3.6920,3.6950,13
2007-10-08,10:40:00,3.7040,3.7040,3.7040,3.7040,1
2007-10-08,10:45:00,3.7055,3.7055,3.7055,3.7055,7
2007-10-08,10:50:00,3.7055,3.7055,3.7055,3.7055,3
2007-10-08,11:05:00,3.7050,3.7050,3.7050,3.7050,1
2007-10-08,11:10:00,3.7040,3.7080,3.7040,3.7080,7
2007-10-08,11:15:00,3.7060,3.7060,3.7060,3.7060,1
2007-10-08,11:20:00,3.7020,3.7020,3.7020,3.7020,2
2007-10-08,11:30:00,3.7085,3.7085,3.7085,3.7085,1
2007-10-08,11:40:00,3.7085,3.7085,3.7085,3.7085,1
2007-10-08,11:55:00,3.7000,3.7000,3.6970,3.6970,7
2007-10-08,12:00:00,3.7000,3.7000,3.7000,3.7000,1
2007-10-08,12:05:00,3.7090,3.7090,3.7090,3.7090,2
2007-10-08,12:10:00,3.7090,3.7090,3.7010,3.7010,4
2007-10-08,12:15:00,3.7010,3.7010,3.7010,3.7010,1
2007-10-08,12:25:00,3.7075,3.7075,3.7050,3.7050,4
2007-10-08,12:30:00,3.7050,3.7080,3.7050,3.7080,3
2007-10-08,12:35:00,3.7075,3.7085,3.7070,3.7085,5
2007-10-08,12:40:00,3.7075,3.7075,3.7075,3.7075,1
2007-10-08,12:45:00,3.7050,3.7055,3.7020,3.7020,11
2007-10-08,12:55:00,3.7060,3.7060,3.7060,3.7060,1
2007-10-08,13:00:00,3.7075,3.7075,3.7075,3.7075,1
2007-10-08,13:20:00,3.7065,3.7070,3.7065,3.7070,3
2007-10-08,13:30:00,3.7070,3.7070,3.7050,3.7050,4
2007-10-08,13:35:00,3.7035,3.7035,3.7020,3.7020,3
2007-10-08,13:40:00,3.7005,3.7005,3.6980,3.7000,12
2007-10-08,13:45:00,3.6995,3.6995,3.6995,3.6995,1
2007-10-08,13:55:00,3.7020,3.7020,3.6980,3.6980,3
2007-10-08,14:00:00,3.6970,3.6970,3.6950,3.6950,10
2007-10-08,14:05:00,3.6945,3.6945,3.6945,3.6945,1
2007-10-08,14:10:00,3.6955,3.6955,3.6955,3.6955,1
2007-10-08,14:15:00,3.6935,3.6935,3.6900,3.6920,20
2007-10-08,14:20:00,3.6910,3.6915,3.6910,3.6910,8
2007-10-08,14:25:00,3.6915,3.6920,3.6895,3.6920,8
2007-10-08,14:30:00,3.6915,3.6945,3.6915,3.6945,4
2007-10-08,14:35:00,3.6945,3.6945,3.6910,3.6930,10
2007-10-08,14:40:00,3.6930,3.6935,3.6905,3.6925,14
2007-10-08,14:50:00,3.6920,3.6920,3.6900,3.6900,3
2007-10-08,14:55:00,3.6910,3.6910,3.6910,3.6910,2
2007-10-08,15:00:00,3.6925,3.6950,3.6925,3.6950,12
2007-10-08,15:05:00,3.6950,3.6950,3.6940,3.6945,6
2007-10-08,15:10:00,3.6930,3.6930,3.6885,3.6885,4
2007-10-08,15:15:00,3.6915,3.6920,3.6880,3.6880,7
2007-10-08,15:20:00,3.6880,3.6880,3.6835,3.6835,6
2007-10-08,15:25:00,3.6820,3.6825,3.6770,3.6770,119
2007-10-08,15:30:00,3.6790,3.6795,3.6765,3.6765,7
2007-10-08,15:35:00,3.6775,3.6800,3.6775,3.6800,16
2007-10-08,15:40:00,3.6800,3.6840,3.6800,3.6840,4
2007-10-08,15:45:00,3.6820,3.6830,3.6805,3.6805,5
2007-10-08,15:50:00,3.6830,3.6830,3.6830,3.6830,1
2007-10-08,15:55:00,3.6800,3.6800,3.6770,3.6770,6
2007-10-08,16:00:00,3.6790,3.6800,3.6770,3.6800,5
2007-10-08,16:05:00,3.6825,3.6825,3.6825,3.6825,1
2007-10-08,16:10:00,3.6800,3.6800,3.6715,3.6715,17
2007-10-08,16:15:00,3.6715,3.6735,3.6655,3.6675,37
2007-10-08,16:20:00,3.6675,3.6675,3.6610,3.6635,48
2007-10-08,16:25:00,3.6635,3.6650,3.6600,3.6610,29
2007-10-08,16:30:00,3.6610,3.6670,3.6610,3.6670,16
2007-10-08,16:35:00,3.6670,3.6725,3.6670,3.6725,11
2007-10-08,16:40:00,3.6680,3.6680,3.6655,3.6660,18
2007-10-08,16:45:00,3.6640,3.6660,3.6600,3.6600,16
2007-10-08,16:50:00,3.6585,3.6585,3.6535,3.6550,51
2007-10-08,16:55:00,3.6580,3.6580,3.6530,3.6535,73
2007-10-08,17:00:00,3.6540,3.6565,3.6450,3.6520,121
2007-10-08,17:05:00,3.6470,3.6485,3.5985,3.6420,345
2007-10-08,17:10:00,3.6420,3.6465,3.6395,3.6455,67
2007-10-08,17:15:00,3.6460,3.6475,3.6415,3.6445,25
2007-10-08,17:20:00,3.6420,3.6425,3.6375,3.6425,14
2007-10-08,17:25:00,3.6400,3.6430,3.6400,3.6430,11
2007-10-08,17:30:00,3.6450,3.6450,3.6385,3.6385,16
2007-10-08,17:35:00,3.6400,3.6415,3.6365,3.6400,15
2007-10-08,17:40:00,3.6385,3.6390,3.6375,3.6375,11
2007-10-08,17:45:00,3.6355,3.6355,3.6315,3.6350,30
2007-10-08,17:50:00,3.6340,3.6340,3.6230,3.6250,83
2007-10-08,17:55:00,3.6265,3.6270,3.6210,3.6250,53
2007-10-08,18:00:00,3.6250,3.6345,3.6250,3.6335,26
2007-10-08,18:05:00,3.6335,3.6335,3.6290,3.6320,39
2007-10-08,18:10:00,3.6325,3.6330,3.6320,3.6320,6
2007-10-08,18:15:00,3.6320,3.6320,3.6285,3.6300,14
2007-10-08,18:20:00,3.6325,3.6325,3.6325,3.6325,1
2007-10-08,18:25:00,3.6300,3.6300,3.6290,3.6290,8
2007-10-08,18:30:00,3.6320,3.6330,3.6220,3.6220,31
2007-10-08,18:35:00,3.6210,3.6225,3.6135,3.6155,91
2007-10-08,18:40:00,3.6150,3.6170,3.6140,3.6140,48
2007-10-08,18:45:00,3.6150,3.6150,3.6090,3.6105,91
2007-10-08,18:50:00,3.6110,3.6110,3.6035,3.6105,89
2007-10-08,18:55:00,3.6105,3.6130,3.6100,3.6120,50
2007-10-08,19:00:00,3.6140,3.6225,3.6125,3.6225,49
2007-10-08,19:05:00,3.6195,3.6265,3.6195,3.6255,22
2007-10-08,19:10:00,3.6255,3.6270,3.6200,3.6270,53
2007-10-08,19:15:00,3.6280,3.6295,3.6260,3.6265,34
2007-10-08,19:20:00,3.6260,3.6260,3.6220,3.6250,23
2007-10-08,19:25:00,3.6225,3.6230,3.6175,3.6180,14
2007-10-08,19:30:00,3.6180,3.6200,3.6105,3.6120,30
2007-10-08,19:35:00,3.6145,3.6190,3.6110,3.6155,169
2007-10-08,19:40:00,3.6130,3.6150,3.6095,3.6150,99
2007-10-08,19:45:00,3.6145,3.6165,3.6125,3.6150,40
2007-10-08,19:50:00,3.6155,3.6175,3.6150,3.6155,45
2007-10-08,19:55:00,3.6150,3.6150,3.6060,3.6085,120
2007-10-08,20:00:00,3.6075,3.6095,3.6055,3.6070,42
2007-10-08,20:05:00,3.6080,3.6155,3.6070,3.6150,182
2007-10-08,20:10:00,3.6155,3.6160,3.5875,3.5915,534
2007-10-08,20:15:00,3.5920,3.5945,3.5810,3.5830,427
2007-10-08,20:20:00,3.5825,3.5905,3.5810,3.5855,392
2007-10-08,20:25:00,3.5865,3.5960,3.5850,3.5960,157
2007-10-08,20:30:00,3.5960,3.6020,3.5905,3.5920,237
2007-10-08,20:35:00,3.5920,3.5965,3.5900,3.5950,117
2007-10-08,20:40:00,3.5950,3.6050,3.5920,3.6050,234
2007-10-08,20:45:00,3.6040,3.6060,3.6015,3.6060,85
2007-10-08,20:50:00,3.6045,3.6090,3.6025,3.6060,194
2007-10-08,20:55:00,3.6070,3.6075,3.6030,3.6050,80
2007-10-08,21:00:00,3.6050,3.6050,3.5950,3.5970,63
2007-10-08,21:05:00,3.5990,3.6050,3.5990,3.6010,60
2007-10-08,21:10:00,3.6010,3.6030,3.5940,3.5970,210
2007-10-08,21:15:00,3.5975,3.5985,3.5940,3.5950,226
2007-10-08,21:20:00,3.5955,3.6015,3.5945,3.6000,158
2007-10-08,21:25:00,3.5990,3.6015,3.5985,3.6005,83
2007-10-08,21:30:00,3.6005,3.6025,3.5995,3.6025,76
2007-10-08,21:35:00,3.6035,3.6080,3.6025,3.6070,66
2007-10-08,21:40:00,3.6050,3.6055,3.6025,3.6055,49
2007-10-08,21:45:00,3.6050,3.6080,3.6040,3.6055,83
2007-10-08,21:50:00,3.6060,3.6070,3.6050,3.6065,28
2007-10-08,21:55:00,3.6065,3.6110,3.6050,3.6090,112
2007-10-08,22:00:00,3.6070,3.6095,3.6070,3.6075,76
2007-10-08,22:05:00,3.6075,3.6105,3.6020,3.6085,87
2007-10-08,22:10:00,3.6100,3.6175,3.6100,3.6170,87
2007-10-08,22:15:00,3.6165,3.6225,3.6155,3.6200,153
2007-10-08,22:20:00,3.6215,3.6245,3.6115,3.6125,178
2007-10-08,22:25:00,3.6150,3.6220,3.6145,3.6190,88
2007-10-08,22:30:00,3.6190,3.6190,3.6140,3.6160,65
2007-10-08,22:35:00,3.6170,3.6170,3.6125,3.6150,46
2007-10-08,22:40:00,3.6150,3.6195,3.6150,3.6175,30
2007-10-08,22:45:00,3.6150,3.6155,3.6100,3.6105,62
2007-10-08,22:50:00,3.6095,3.6125,3.6075,3.6125,53
2007-10-08,22:55:00,3.6100,3.6170,3.6100,3.6150,52
2007-10-08,23:00:00,3.6145,3.6185,3.6125,3.6160,47
2007-10-08,23:05:00,3.6170,3.6200,3.6145,3.6200,85
2007-10-08,23:10:00,3.6190,3.6195,3.6155,3.6155,33
2007-10-08,23:15:00,3.6170,3.6205,3.6165,3.6185,32
2007-10-08,23:20:00,3.6195,3.6285,3.6195,3.6260,115
2007-10-08,23:25:00,3.6265,3.6270,3.6150,3.6170,137
2007-10-08,23:30:00,3.6170,3.6230,3.6170,3.6210,97
2007-10-08,23:35:00,3.6200,3.6200,3.6170,3.6180,33
2007-10-08,23:40:00,3.6160,3.6170,3.6125,3.6135,83
2007-10-08,23:45:00,3.6155,3.6155,3.6090,3.6110,55
2007-10-08,23:50:00,3.6100,3.6135,3.6085,3.6115,59
2007-10-08,23:55:00,3.6085,3.6120,3.6055,3.6060,95
2007-10-09,00:00:00,3.6070,3.6085,3.6045,3.6085,49
2007-10-09,00:05:00,3.6090,3.6150,3.6065,3.6130,121
2007-10-09,00:10:00,3.6130,3.6155,3.6100,3.6100,48
2007-10-09,00:15:00,3.6090,3.6110,3.6070,3.6085,68
2007-10-09,00:20:00,3.6090,3.6135,3.6090,3.6135,14
2007-10-09,00:25:00,3.6120,3.6130,3.6095,3.6125,26
2007-10-09,00:30:00,3.6140,3.6145,3.6110,3.6125,49
2007-10-09,00:35:00,3.6110,3.6130,3.6095,3.6130,12
2007-10-09,00:40:00,3.6110,3.6120,3.6100,3.6100,18
2007-10-09,00:45:00,3.6115,3.6145,3.6115,3.6145,25
2007-10-09,00:50:00,3.6145,3.6145,3.6130,3.6130,70
2007-10-09,00:55:00,3.6135,3.6170,3.6090,3.6150,178
2007-10-09,01:00:00,3.6145,3.6175,3.6130,3.6170,59
2007-10-09,01:05:00,3.6170,3.6170,3.6150,3.6170,7
2007-10-09,01:10:00,3.6150,3.6165,3.6150,3.6150,23
2007-10-09,01:15:00,3.6150,3.6150,3.6135,3.6135,4
2007-10-09,01:25:00,3.6145,3.6145,3.6130,3.6135,14
2007-10-09,01:30:00,3.6125,3.6150,3.6120,3.6150,21
2007-10-09,01:35:00,3.6150,3.6160,3.6145,3.6145,10
2007-10-09,01:40:00,3.6150,3.6150,3.6145,3.6145,3
2007-10-09,01:45:00,3.6130,3.6130,3.6120,3.6120,6
2007-10-09,01:50:00,3.6120,3.6120,3.6120,3.6120,2
2007-10-09,01:55:00,3.6160,3.6160,3.6125,3.6125,6
2007-10-09,02:00:00,3.6125,3.6125,3.6115,3.6115,6
2007-10-09,02:05:00,3.6110,3.6110,3.6110,3.6110,3
2007-10-09,02:10:00,3.6135,3.6135,3.6125,3.6125,4
2007-10-09,02:15:00,3.6140,3.6140,3.6140,3.6140,1
2007-10-09,02:25:00,3.6160,3.6160,3.6160,3.6160,1
2007-10-09,02:35:00,3.6160,3.6180,3.6130,3.6180,7
2007-10-09,02:40:00,3.6185,3.6185,3.6185,3.6185,1
2007-10-09,02:45:00,3.6185,3.6185,3.6150,3.6150,3
2007-10-09,02:50:00,3.6140,3.6140,3.6140,3.6140,1
2007-10-09,02:55:00,3.6140,3.6140,3.6140,3.6140,1
2007-10-09,03:05:00,3.6140,3.6140,3.6140,3.6140,2
2007-10-09,03:40:00,3.6175,3.6175,3.6175,3.6175,1
2007-10-09,03:45:00,3.6155,3.6155,3.6155,3.6155,1
2007-10-09,03:50:00,3.6160,3.6160,3.6160,3.6160,3
2007-10-09,03:55:00,3.6160,3.6180,3.6160,3.6175,20
2007-10-09,04:05:00,3.6190,3.6195,3.6190,3.6195,2
2007-10-09,04:10:00,3.6200,3.6225,3.6200,3.6225,22
2007-10-09,04:15:00,3.6225,3.6225,3.6225,3.6225,1
2007-10-09,04:20:00,3.6230,3.6230,3.6230,3.6230,1
2007-10-09,04:25:00,3.6230,3.6230,3.6225,3.6225,3
2007-10-09,04:30:00,3.6210,3.6210,3.6200,3.6200,5
2007-10-09,04:35:00,3.6200,3.6200,3.6200,3.6200,2
2007-10-09,04:50:00,3.6225,3.6250,3.6225,3.6250,3
2007-10-09,05:05:00,3.6250,3.6250,3.6250,3.6250,1
2007-10-09,06:30:00,3.6190,3.6245,3.6190,3.6245,4
2007-10-09,06:45:00,3.6250,3.6250,3.6250,3.6250,1
2007-10-09,06:50:00,3.6250,3.6250,3.6250,3.6250,16
2007-10-09,07:20:00,3.6210,3.6210,3.6210,3.6210,1
2007-10-09,07:35:00,3.6240,3.6240,3.6210,3.6210,2
2007-10-09,07:40:00,3.6200,3.6200,3.6190,3.6190,14
2007-10-09,07:45:00,3.6170,3.6170,3.6170,3.6170,1
2007-10-09,07:50:00,3.6170,3.6170,3.6160,3.6160,2
2007-10-09,08:05:00,3.6200,3.6200,3.6200,3.6200,1
2007-10-09,08:10:00,3.6195,3.6195,3.6195,3.6195,1
2007-10-09,08:15:00,3.6200,3.6200,3.6200,3.6200,1
2007-10-09,08:35:00,3.6180,3.6180,3.6160,3.6160,6
2007-10-09,08:45:00,3.6180,3.6180,3.6180,3.6180,1
2007-10-09,09:00:00,3.6160,3.6220,3.6155,3.6220,4
2007-10-09,09:10:00,3.6160,3.6160,3.6150,3.6150,20
2007-10-09,09:15:00,3.6150,3.6150,3.6150,3.6150,35
2007-10-09,09:20:00,3.6105,3.6105,3.6085,3.6085,3
2007-10-09,09:30:00,3.6110,3.6110,3.6110,3.6110,2
2007-10-09,09:35:00,3.6110,3.6110,3.6110,3.6110,3
2007-10-09,09:40:00,3.6060,3.6060,3.6040,3.6040,15
2007-10-09,09:45:00,3.6060,3.6170,3.6060,3.6170,10
2007-10-09,09:50:00,3.6170,3.6170,3.6140,3.6155,6
2007-10-09,09:55:00,3.6140,3.6140,3.6120,3.6120,29
2007-10-09,10:10:00,3.6070,3.6070,3.6070,3.6070,2
2007-10-09,10:20:00,3.6080,3.6080,3.6070,3.6070,6
2007-10-09,10:25:00,3.6080,3.6080,3.6080,3.6080,4
2007-10-09,10:40:00,3.6065,3.6065,3.6065,3.6065,2
2007-10-09,10:50:00,3.6065,3.6065,3.6065,3.6065,1
2007-10-09,11:05:00,3.6065,3.6065,3.6065,3.6065,1
2007-10-09,11:10:00,3.6055,3.6055,3.6040,3.6040,9
2007-10-09,11:15:00,3.6045,3.6045,3.6045,3.6045,1
2007-10-09,11:30:00,3.6035,3.6035,3.6035,3.6035,2
2007-10-09,11:35:00,3.6035,3.6035,3.6035,3.6035,1
2007-10-09,11:40:00,3.6050,3.6070,3.6050,3.6050,3
2007-10-09,11:45:00,3.6065,3.6065,3.6065,3.6065,1
2007-10-09,11:50:00,3.6045,3.6045,3.6045,3.6045,1
2007-10-09,11:55:00,3.6090,3.6090,3.6090,3.6090,2
2007-10-09,12:00:00,3.6095,3.6095,3.6095,3.6095,1
2007-10-09,12:20:00,3.6050,3.6050,3.6030,3.6030,11
2007-10-09,12:25:00,3.6015,3.6015,3.6015,3.6015,2
2007-10-09,12:30:00,3.6015,3.6015,3.6005,3.6010,8
2007-10-09,12:35:00,3.6010,3.6010,3.5955,3.5955,23
2007-10-09,12:40:00,3.5970,3.5990,3.5970,3.5990,4
2007-10-09,12:45:00,3.5970,3.5970,3.5960,3.5960,9
2007-10-09,12:50:00,3.5960,3.5980,3.5950,3.5980,19
2007-10-09,12:55:00,3.5970,3.5980,3.5940,3.5950,42
2007-10-09,13:00:00,3.5965,3.5965,3.5960,3.5960,9
2007-10-09,13:05:00,3.5955,3.5955,3.5950,3.5950,5
2007-10-09,13:10:00,3.5945,3.5945,3.5945,3.5945,1
2007-10-09,13:15:00,3.5940,3.5940,3.5925,3.5925,10
2007-10-09,13:20:00,3.5940,3.5940,3.5925,3.5930,20
2007-10-09,13:25:00,3.5920,3.5920,3.5850,3.5850,37
2007-10-09,13:30:00,3.5865,3.5865,3.5865,3.5865,6
2007-10-09,13:35:00,3.5900,3.5900,3.5900,3.5900,1
2007-10-09,13:45:00,3.5905,3.5905,3.5905,3.5905,2
2007-10-09,13:55:00,3.5925,3.5925,3.5915,3.5920,7
2007-10-09,14:00:00,3.5910,3.5920,3.5910,3.5910,9
2007-10-09,14:05:00,3.5905,3.5905,3.5880,3.5880,6
2007-10-09,14:15:00,3.5900,3.5935,3.5900,3.5930,9
2007-10-09,14:20:00,3.5940,3.5940,3.5935,3.5940,6
2007-10-09,14:25:00,3.5930,3.5930,3.5930,3.5930,1
2007-10-09,14:30:00,3.5935,3.5945,3.5930,3.5935,10
2007-10-09,14:35:00,3.5935,3.5935,3.5935,3.5935,1
2007-10-09,14:45:00,3.5945,3.5945,3.5870,3.5875,18
2007-10-09,14:50:00,3.5855,3.5875,3.5855,3.5875,15
2007-10-09,14:55:00,3.5880,3.5885,3.5875,3.5875,4
2007-10-09,15:00:00,3.5925,3.5940,3.5925,3.5940,9
2007-10-09,15:05:00,3.5930,3.6000,3.5930,3.6000,11
2007-10-09,15:10:00,3.6005,3.6030,3.6000,3.6030,22
2007-10-09,15:15:00,3.6005,3.6005,3.5860,3.5950,28
2007-10-09,15:20:00,3.5970,3.6000,3.5955,3.5960,8
2007-10-09,15:25:00,3.5955,3.5955,3.5930,3.5930,5
2007-10-09,15:30:00,3.5960,3.5960,3.5960,3.5960,2
2007-10-09,15:35:00,3.5970,3.5970,3.5970,3.5970,4
2007-10-09,15:40:00,3.5970,3.5970,3.5970,3.5970,1
2007-10-09,15:45:00,3.5970,3.6045,3.5970,3.6030,28
2007-10-09,15:50:00,3.6010,3.6025,3.6010,3.6025,3
2007-10-09,15:55:00,3.6010,3.6010,3.6010,3.6010,3
2007-10-09,16:00:00,3.5995,3.5995,3.5905,3.5930,49
2007-10-09,16:05:00,3.5935,3.5935,3.5900,3.5935,39
2007-10-09,16:10:00,3.5940,3.5940,3.5930,3.5930,8
2007-10-09,16:15:00,3.5925,3.5925,3.5870,3.5885,34
2007-10-09,16:20:00,3.5900,3.5900,3.5825,3.5850,32
2007-10-09,16:25:00,3.5850,3.5880,3.5850,3.5880,16
2007-10-09,16:30:00,3.5880,3.5915,3.5875,3.5915,11
2007-10-09,16:35:00,3.5925,3.5945,3.5910,3.5910,21
2007-10-09,16:45:00,3.5950,3.5990,3.5950,3.5990,10
2007-10-09,16:50:00,3.5970,3.5970,3.5950,3.5950,7
2007-10-09,16:55:00,3.5925,3.5925,3.5910,3.5925,9
2007-10-09,17:00:00,3.5935,3.5940,3.5910,3.5925,5
2007-10-09,17:05:00,3.5940,3.5955,3.5940,3.5955,9
2007-10-09,17:15:00,3.5955,3.5955,3.5935,3.5935,11
2007-10-09,17:20:00,3.5935,3.5945,3.5925,3.5945,9
2007-10-09,17:25:00,3.5950,3.5960,3.5950,3.5960,7
2007-10-09,17:30:00,3.5975,3.5995,3.5955,3.5995,15
2007-10-09,17:35:00,3.6015,3.6030,3.6005,3.6005,17
2007-10-09,17:40:00,3.6015,3.6045,3.6010,3.6045,22
2007-10-09,17:45:00,3.6040,3.6050,3.6040,3.6050,5
2007-10-09,17:50:00,3.6035,3.6035,3.5960,3.5960,4
2007-10-09,17:55:00,3.6000,3.6000,3.5965,3.5965,8
2007-10-09,18:05:00,3.5965,3.5965,3.5960,3.5960,2
2007-10-09,18:10:00,3.5975,3.5980,3.5965,3.5975,4
2007-10-09,18:15:00,3.5960,3.5995,3.5960,3.5995,13
2007-10-09,18:20:00,3.6000,3.6060,3.6000,3.6060,22
2007-10-09,18:25:00,3.6065,3.6160,3.6065,3.6085,63
2007-10-09,18:30:00,3.6085,3.6125,3.6085,3.6085,26
2007-10-09,18:35:00,3.6075,3.6080,3.6055,3.6075,30
2007-10-09,18:40:00,3.6050,3.6050,3.6040,3.6040,7
2007-10-09,18:45:00,3.6050,3.6080,3.6050,3.6075,12
2007-10-09,18:50:00,3.6050,3.6125,3.6050,3.6120,29
2007-10-09,18:55:00,3.6125,3.6125,3.6090,3.6090,28
2007-10-09,19:00:00,3.6075,3.6180,3.6075,3.6135,87
2007-10-09,19:05:00,3.6150,3.6150,3.6150,3.6150,2
2007-10-09,19:10:00,3.6095,3.6095,3.6070,3.6070,3
2007-10-09,19:15:00,3.6065,3.6065,3.6050,3.6055,8
2007-10-09,19:20:00,3.6065,3.6065,3.6050,3.6050,5
2007-10-09,19:25:00,3.6065,3.6065,3.6035,3.6050,10
2007-10-09,19:30:00,3.6055,3.6090,3.6050,3.6090,26
2007-10-09,19:35:00,3.6095,3.6100,3.6085,3.6085,13
2007-10-09,19:40:00,3.6070,3.6075,3.6055,3.6055,38
2007-10-09,19:45:00,3.6070,3.6070,3.6045,3.6070,8
2007-10-09,19:50:00,3.6055,3.6125,3.6055,3.6125,14
2007-10-09,19:55:00,3.6135,3.6190,3.6135,3.6190,86
2007-10-09,20:00:00,3.6190,3.6225,3.6190,3.6225,63
2007-10-09,20:05:00,3.6230,3.6275,3.6230,3.6250,58
2007-10-09,20:10:00,3.6245,3.6300,3.6215,3.6230,292
2007-10-09,20:15:00,3.6240,3.6355,3.6235,3.6330,175
2007-10-09,20:20:00,3.6340,3.6385,3.6340,3.6360,69
2007-10-09,20:25:00,3.6365,3.6370,3.6300,3.6305,98
2007-10-09,20:30:00,3.6305,3.6350,3.6305,3.6345,48
2007-10-09,20:35:00,3.6335,3.6350,3.6280,3.6280,97
2007-10-09,20:40:00,3.6290,3.6310,3.6215,3.6300,49
2007-10-09,20:45:00,3.6280,3.6295,3.6265,3.6270,21
2007-10-09,20:50:00,3.6250,3.6260,3.6215,3.6230,81
2007-10-09,20:55:00,3.6230,3.6270,3.6220,3.6240,52
2007-10-09,21:00:00,3.6240,3.6290,3.6240,3.6265,16
2007-10-09,21:05:00,3.6275,3.6275,3.6240,3.6240,33
2007-10-09,21:10:00,3.6250,3.6300,3.6250,3.6300,41
2007-10-09,21:15:00,3.6300,3.6370,3.6300,3.6340,109
2007-10-09,21:20:00,3.6350,3.6350,3.6310,3.6310,90
2007-10-09,21:25:00,3.6320,3.6320,3.6265,3.6275,59
2007-10-09,21:30:00,3.6295,3.6325,3.6295,3.6315,45
2007-10-09,21:35:00,3.6320,3.6345,3.6280,3.6345,31
2007-10-09,21:40:00,3.6345,3.6480,3.6335,3.6430,107
2007-10-09,21:45:00,3.6440,3.6480,3.6410,3.6480,39
2007-10-09,21:50:00,3.6440,3.6460,3.6400,3.6400,117
2007-10-09,21:55:00,3.6400,3.6400,3.6340,3.6385,63
2007-10-09,22:00:00,3.6400,3.6400,3.6360,3.6380,26
2007-10-09,22:05:00,3.6390,3.6400,3.6360,3.6365,96
2007-10-09,22:10:00,3.6355,3.6370,3.6325,3.6355,59
2007-10-09,22:15:00,3.6360,3.6390,3.6350,3.6375,32
2007-10-09,22:20:00,3.6380,3.6385,3.6365,3.6380,22
2007-10-09,22:25:00,3.6385,3.6400,3.6380,3.6380,52
2007-10-09,22:30:00,3.6375,3.6375,3.6350,3.6350,24
2007-10-09,22:35:00,3.6375,3.6445,3.6365,3.6435,85
2007-10-09,22:40:00,3.6435,3.6495,3.6370,3.6385,124
2007-10-09,22:45:00,3.6385,3.6450,3.6385,3.6415,32
2007-10-09,22:50:00,3.6415,3.6470,3.6415,3.6470,78
2007-10-09,22:55:00,3.6470,3.6735,3.6455,3.6655,390
2007-10-09,23:00:00,3.6660,3.6680,3.6595,3.6620,146
2007-10-09,23:05:00,3.6620,3.6650,3.6605,3.6620,81
2007-10-09,23:10:00,3.6625,3.6625,3.6560,3.6560,52
2007-10-09,23:15:00,3.6570,3.6635,3.6565,3.6635,26
2007-10-09,23:20:00,3.6625,3.6685,3.6610,3.6630,102
2007-10-09,23:25:00,3.6625,3.6650,3.6615,3.6635,62
2007-10-09,23:30:00,3.6630,3.6630,3.6590,3.6595,93
2007-10-09,23:35:00,3.6605,3.6625,3.6570,3.6590,42
2007-10-09,23:40:00,3.6595,3.6625,3.6565,3.6610,59
2007-10-09,23:45:00,3.6585,3.6600,3.6520,3.6550,109
2007-10-09,23:50:00,3.6550,3.6555,3.6515,3.6515,85
2007-10-09,23:55:00,3.6520,3.6540,3.6520,3.6525,35
2007-10-10,00:00:00,3.6525,3.6535,3.6510,3.6525,55
2007-10-10,00:05:00,3.6525,3.6545,3.6520,3.6530,22
2007-10-10,00:10:00,3.6515,3.6540,3.6515,3.6525,22
2007-10-10,00:15:00,3.6515,3.6520,3.6500,3.6500,26
2007-10-10,00:20:00,3.6500,3.6535,3.6475,3.6535,27
2007-10-10,00:25:00,3.6490,3.6500,3.6490,3.6495,6
2007-10-10,00:30:00,3.6505,3.6520,3.6450,3.6450,51
2007-10-10,00:35:00,3.6455,3.6455,3.6300,3.6340,83
2007-10-10,00:40:00,3.6330,3.6340,3.6205,3.6275,253
2007-10-10,00:45:00,3.6275,3.6370,3.6275,3.6290,177
2007-10-10,00:50:00,3.6290,3.6300,3.6225,3.6270,212
2007-10-10,00:55:00,3.6255,3.6285,3.6140,3.6155,385
2007-10-10,01:00:00,3.6150,3.6195,3.6140,3.6160,248
2007-10-10,01:05:00,3.6160,3.6170,3.6130,3.6160,103
2007-10-10,01:10:00,3.6160,3.6160,3.6120,3.6120,72
2007-10-10,01:15:00,3.6140,3.6140,3.6105,3.6105,74
2007-10-10,01:20:00,3.6105,3.6150,3.6105,3.6150,30
2007-10-10,01:25:00,3.6150,3.6175,3.6125,3.6125,13
2007-10-10,01:30:00,3.6115,3.6150,3.6115,3.6150,14
2007-10-10,01:35:00,3.6150,3.6175,3.6150,3.6165,7
2007-10-10,01:40:00,3.6165,3.6175,3.6165,3.6175,6
2007-10-10,01:45:00,3.6180,3.6190,3.6155,3.6155,7
2007-10-10,01:50:00,3.6165,3.6170,3.6155,3.6155,21
2007-10-10,01:55:00,3.6160,3.6160,3.6155,3.6155,3
2007-10-10,02:05:00,3.6120,3.6120,3.6120,3.6120,1
2007-10-10,02:10:00,3.6135,3.6135,3.6135,3.6135,1
2007-10-10,02:15:00,3.6130,3.6130,3.6130,3.6130,1
2007-10-10,02:20:00,3.6150,3.6155,3.6150,3.6155,4
2007-10-10,02:25:00,3.6155,3.6160,3.6155,3.6155,4
2007-10-10,02:30:00,3.6130,3.6130,3.6110,3.6110,13
2007-10-10,02:35:00,3.6150,3.6150,3.6150,3.6150,1
2007-10-10,02:45:00,3.6155,3.6165,3.6145,3.6145,6
2007-10-10,02:50:00,3.6170,3.6185,3.6170,3.6185,8
2007-10-10,02:55:00,3.6190,3.6190,3.6175,3.6175,4
2007-10-10,03:00:00,3.6180,3.6180,3.6180,3.6180,1
2007-10-10,03:05:00,3.6175,3.6175,3.6175,3.6175,4
2007-10-10,03:15:00,3.6190,3.6195,3.6190,3.6195,3
2007-10-10,03:20:00,3.6200,3.6250,3.6200,3.6250,17
2007-10-10,03:25:00,3.6210,3.6210,3.6210,3.6210,2
2007-10-10,03:30:00,3.6210,3.6210,3.6210,3.6210,1
2007-10-10,03:35:00,3.6210,3.6210,3.6210,3.6210,2
2007-10-10,03:45:00,3.6245,3.6245,3.6155,3.6155,7
2007-10-10,03:50:00,3.6155,3.6245,3.6155,3.6230,4
2007-10-10,03:55:00,3.6230,3.6230,3.6230,3.6230,2
2007-10-10,04:00:00,3.6260,3.6260,3.6260,3.6260,1
2007-10-10,04:05:00,3.6275,3.6275,3.6270,3.6270,17
2007-10-10,04:10:00,3.6270,3.6275,3.6220,3.6220,12
2007-10-10,04:20:00,3.6250,3.6270,3.6250,3.6270,6
2007-10-10,04:25:00,3.6235,3.6235,3.6235,3.6235,1
2007-10-10,04:30:00,3.6260,3.6265,3.6260,3.6265,2
2007-10-10,04:55:00,3.6215,3.6270,3.6200,3.6200,5
2007-10-10,05:00:00,3.6205,3.6205,3.6200,3.6200,6
2007-10-10,05:05:00,3.6210,3.6265,3.6210,3.6265,2
2007-10-10,05:10:00,3.6240,3.6240,3.6240,3.6240,1
2007-10-10,06:10:00,3.6220,3.6220,3.6210,3.6210,5
2007-10-10,06:35:00,3.6190,3.6190,3.6185,3.6185,2
2007-10-10,06:40:00,3.6200,3.6200,3.6200,3.6200,1
2007-10-10,08:25:00,3.6245,3.6300,3.6245,3.6300,13
2007-10-10,08:30:00,3.6320,3.6320,3.6320,3.6320,1
2007-10-10,08:35:00,3.6315,3.6315,3.6315,3.6315,2
2007-10-10,08:45:00,3.6200,3.6200,3.6125,3.6155,20
2007-10-10,08:50:00,3.6160,3.6160,3.6130,3.6130,15
2007-10-10,08:55:00,3.6125,3.6125,3.6125,3.6125,1
2007-10-10,09:00:00,3.6125,3.6125,3.6100,3.6100,8
2007-10-10,09:05:00,3.6105,3.6105,3.6105,3.6105,1
2007-10-10,09:20:00,3.6120,3.6120,3.6110,3.6110,3
2007-10-10,09:50:00,3.6120,3.6120,3.6120,3.6120,1
2007-10-10,09:55:00,3.6140,3.6140,3.6140,3.6140,1
2007-10-10,10:00:00,3.6175,3.6175,3.6175,3.6175,1
2007-10-10,10:15:00,3.6150,3.6150,3.6150,3.6150,1
2007-10-10,10:25:00,3.6150,3.6150,3.6150,3.6150,1
2007-10-10,10:35:00,3.6130,3.6130,3.6100,3.6100,3
2007-10-10,10:40:00,3.6080,3.6080,3.6080,3.6080,1
2007-10-10,10:45:00,3.6100,3.6175,3.6100,3.6150,6
2007-10-10,10:55:00,3.6060,3.6070,3.6060,3.6070,10
2007-10-10,11:00:00,3.6080,3.6110,3.6080,3.6110,3
2007-10-10,11:20:00,3.6130,3.6130,3.6130,3.6130,1
2007-10-10,11:25:00,3.6100,3.6100,3.6100,3.6100,1
2007-10-10,12:10:00,3.6140,3.6150,3.6140,3.6150,4
2007-10-10,12:30:00,3.6125,3.6125,3.6125,3.6125,3
2007-10-10,12:35:00,3.6130,3.6155,3.6130,3.6155,10
2007-10-10,12:40:00,3.6165,3.6165,3.6155,3.6155,4
2007-10-10,12:45:00,3.6180,3.6180,3.6180,3.6180,3
2007-10-10,12:50:00,3.6180,3.6180,3.6180,3.6180,7
2007-10-10,12:55:00,3.6180,3.6180,3.6180,3.6180,1
2007-10-10,13:05:00,3.6180,3.6180,3.6180,3.6180,1
2007-10-10,13:15:00,3.6200,3.6200,3.6200,3.6200,7
2007-10-10,13:25:00,3.6200,3.6220,3.6200,3.6220,2
2007-10-10,13:30:00,3.6220,3.6220,3.6220,3.6220,3
2007-10-10,13:35:00,3.6210,3.6210,3.6205,3.6205,2
2007-10-10,13:40:00,3.6215,3.6265,3.6215,3.6250,7
2007-10-10,13:45:00,3.6270,3.6300,3.6260,3.6300,17
2007-10-10,13:50:00,3.6275,3.6275,3.6275,3.6275,1
2007-10-10,13:55:00,3.6265,3.6265,3.6265,3.6265,1
2007-10-10,14:00:00,3.6260,3.6260,3.6250,3.6250,2
2007-10-10,14:05:00,3.6300,3.6300,3.6300,3.6300,6
2007-10-10,14:10:00,3.6310,3.6310,3.6300,3.6300,6
2007-10-10,14:15:00,3.6300,3.6320,3.6300,3.6320,6
2007-10-10,14:25:00,3.6345,3.6345,3.6295,3.6295,4
2007-10-10,14:30:00,3.6290,3.6350,3.6290,3.6350,16
2007-10-10,14:35:00,3.6335,3.6360,3.6335,3.6360,5
2007-10-10,14:40:00,3.6365,3.6365,3.6265,3.6265,6
2007-10-10,14:45:00,3.6285,3.6335,3.6260,3.6335,12
2007-10-10,14:50:00,3.6330,3.6330,3.6305,3.6310,14
2007-10-10,14:55:00,3.6300,3.6335,3.6265,3.6335,16
2007-10-10,15:00:00,3.6290,3.6290,3.6265,3.6265,5
2007-10-10,15:10:00,3.6270,3.6270,3.6270,3.6270,1
2007-10-10,15:15:00,3.6290,3.6290,3.6290,3.6290,1
2007-10-10,15:20:00,3.6300,3.6300,3.6290,3.6290,5
2007-10-10,15:25:00,3.6295,3.6295,3.6285,3.6285,5
2007-10-10,15:30:00,3.6315,3.6350,3.6315,3.6335,8
2007-10-10,15:40:00,3.6325,3.6350,3.6325,3.6350,21
2007-10-10,15:55:00,3.6365,3.6405,3.6355,3.6380,15
2007-10-10,16:00:00,3.6385,3.6385,3.6205,3.6220,99
2007-10-10,16:05:00,3.6205,3.6210,3.6160,3.6200,39
2007-10-10,16:10:00,3.6190,3.6200,3.6180,3.6180,15
2007-10-10,16:15:00,3.6200,3.6230,3.6200,3.6230,15
2007-10-10,16:20:00,3.6240,3.6250,3.6240,3.6245,6
2007-10-10,16:25:00,3.6245,3.6275,3.6240,3.6240,20
2007-10-10,16:30:00,3.6215,3.6230,3.6160,3.6175,15
2007-10-10,16:35:00,3.6150,3.6150,3.6130,3.6150,11
2007-10-10,16:40:00,3.6150,3.6150,3.6120,3.6150,8
2007-10-10,16:45:00,3.6150,3.6150,3.6150,3.6150,10
2007-10-10,16:50:00,3.6175,3.6175,3.6175,3.6175,1
2007-10-10,17:00:00,3.6200,3.6200,3.6200,3.6200,1
2007-10-10,17:05:00,3.6210,3.6250,3.6210,3.6250,5
2007-10-10,17:10:00,3.6250,3.6295,3.6250,3.6295,11
2007-10-10,17:15:00,3.6305,3.6370,3.6305,3.6370,19
2007-10-10,17:20:00,3.6380,3.6380,3.6350,3.6350,8
2007-10-10,17:25:00,3.6350,3.6440,3.6350,3.6420,37
2007-10-10,17:30:00,3.6425,3.6470,3.6400,3.6420,20
2007-10-10,17:35:00,3.6440,3.6445,3.6385,3.6420,11
2007-10-10,17:40:00,3.6420,3.6420,3.6415,3.6415,2
2007-10-10,17:45:00,3.6425,3.6430,3.6410,3.6410,4
2007-10-10,17:50:00,3.6430,3.6500,3.6430,3.6500,29
2007-10-10,17:55:00,3.6500,3.6560,3.6500,3.6555,44
2007-10-10,18:00:00,3.6550,3.6550,3.6500,3.6505,19
2007-10-10,18:05:00,3.6525,3.6545,3.6525,3.6530,8
2007-10-10,18:10:00,3.6530,3.6540,3.6525,3.6525,12
2007-10-10,18:15:00,3.6510,3.6590,3.6510,3.6590,62
2007-10-10,18:20:00,3.6600,3.6720,3.6600,3.6720,108
2007-10-10,18:25:00,3.6735,3.6745,3.6635,3.6665,72
2007-10-10,18:30:00,3.6690,3.6710,3.6690,3.6690,60
2007-10-10,18:35:00,3.6690,3.6775,3.6690,3.6755,97
2007-10-10,18:40:00,3.6755,3.6755,3.6715,3.6715,10
2007-10-10,18:45:00,3.6700,3.6700,3.6675,3.6675,9
2007-10-10,18:50:00,3.6660,3.6660,3.6640,3.6650,16
2007-10-10,18:55:00,3.6640,3.6660,3.6640,3.6645,12
2007-10-10,19:00:00,3.6635,3.6640,3.6620,3.6620,4
2007-10-10,19:05:00,3.6620,3.6625,3.6600,3.6625,19
2007-10-10,19:10:00,3.6650,3.6675,3.6650,3.6675,13
2007-10-10,19:15:00,3.6700,3.6715,3.6660,3.6660,58
2007-10-10,19:20:00,3.6655,3.6675,3.6620,3.6620,15
2007-10-10,19:25:00,3.6620,3.6620,3.6615,3.6615,3
2007-10-10,19:30:00,3.6620,3.6650,3.6600,3.6640,64
2007-10-10,19:35:00,3.6615,3.6635,3.6580,3.6580,9
2007-10-10,19:40:00,3.6585,3.6600,3.6560,3.6560,13
2007-10-10,19:45:00,3.6565,3.6575,3.6555,3.6570,7
2007-10-10,19:50:00,3.6580,3.6580,3.6575,3.6580,3
2007-10-10,19:55:00,3.6590,3.6600,3.6590,3.6590,12
2007-10-10,20:00:00,3.6590,3.6600,3.6585,3.6585,9
2007-10-10,20:05:00,3.6580,3.6600,3.6580,3.6590,13
2007-10-10,20:10:00,3.6590,3.6660,3.6565,3.6650,90
2007-10-10,20:15:00,3.6635,3.6640,3.6520,3.6560,77
2007-10-10,20:20:00,3.6590,3.6700,3.6590,3.6695,71
2007-10-10,20:25:00,3.6685,3.6800,3.6675,3.6755,194
2007-10-10,20:30:00,3.6775,3.6845,3.6755,3.6835,259
2007-10-10,20:35:00,3.6825,3.6950,3.6805,3.6880,261
2007-10-10,20:40:00,3.6875,3.6885,3.6840,3.6860,123
2007-10-10,20:45:00,3.6860,3.6950,3.6860,3.6910,179
2007-10-10,20:50:00,3.6890,3.6890,3.6865,3.6865,52
2007-10-10,20:55:00,3.6880,3.6880,3.6860,3.6860,20
2007-10-10,21:00:00,3.6860,3.6860,3.6840,3.6845,42
2007-10-10,21:05:00,3.6840,3.6840,3.6810,3.6830,72
2007-10-10,21:10:00,3.6825,3.6830,3.6795,3.6815,71
2007-10-10,21:15:00,3.6805,3.6830,3.6785,3.6825,81
2007-10-10,21:20:00,3.6835,3.6910,3.6835,3.6850,97
2007-10-10,21:25:00,3.6850,3.6860,3.6840,3.6860,12
2007-10-10,21:30:00,3.6860,3.6880,3.6840,3.6850,61
2007-10-10,21:35:00,3.6850,3.6860,3.6795,3.6850,56
2007-10-10,21:40:00,3.6845,3.6850,3.6810,3.6825,75
2007-10-10,21:45:00,3.6825,3.6870,3.6820,3.6850,37
2007-10-10,21:50:00,3.6830,3.6855,3.6820,3.6845,15
2007-10-10,21:55:00,3.6855,3.6870,3.6755,3.6770,62
2007-10-10,22:00:00,3.6780,3.6815,3.6760,3.6815,46
2007-10-10,22:05:00,3.6815,3.6815,3.6770,3.6780,62
2007-10-10,22:10:00,3.6790,3.6860,3.6790,3.6825,91
2007-10-10,22:15:00,3.6815,3.6850,3.6810,3.6825,43
2007-10-10,22:20:00,3.6825,3.6840,3.6815,3.6830,26
2007-10-10,22:25:00,3.6845,3.6920,3.6840,3.6920,74
2007-10-10,22:30:00,3.6915,3.7080,3.6890,3.7060,338
2007-10-10,22:35:00,3.7055,3.7130,3.7050,3.7105,370
2007-10-10,22:40:00,3.7110,3.7145,3.7055,3.7105,212
2007-10-10,22:45:00,3.7105,3.7125,3.7030,3.7080,220
2007-10-10,22:50:00,3.7080,3.7200,3.7065,3.7180,302
2007-10-10,22:55:00,3.7175,3.7200,3.7150,3.7150,134
2007-10-10,23:00:00,3.7150,3.7195,3.7130,3.7175,141
2007-10-10,23:05:00,3.7185,3.7265,3.7185,3.7230,408
2007-10-10,23:10:00,3.7230,3.7230,3.7110,3.7120,187
2007-10-10,23:15:00,3.7120,3.7200,3.7100,3.7170,128
2007-10-10,23:20:00,3.7165,3.7220,3.7165,3.7200,140
2007-10-10,23:25:00,3.7190,3.7220,3.7140,3.7165,95
2007-10-10,23:30:00,3.7160,3.7190,3.7125,3.7175,133
2007-10-10,23:35:00,3.7160,3.7175,3.7095,3.7100,114
2007-10-10,23:40:00,3.7095,3.7120,3.7075,3.7100,116
2007-10-10,23:45:00,3.7105,3.7180,3.7105,3.7165,115
2007-10-10,23:50:00,3.7155,3.7155,3.7070,3.7075,105
2007-10-10,23:55:00,3.7085,3.7085,3.7025,3.7060,158
2007-10-11,00:00:00,3.7050,3.7100,3.7040,3.7085,49
2007-10-11,00:05:00,3.7095,3.7095,3.7070,3.7090,12
2007-10-11,00:10:00,3.7090,3.7090,3.7035,3.7035,32
2007-10-11,00:15:00,3.7050,3.7065,3.7030,3.7045,32
2007-10-11,00:20:00,3.7050,3.7085,3.7035,3.7050,58
2007-10-11,00:25:00,3.7045,3.7075,3.7030,3.7055,77
2007-10-11,00:30:00,3.7050,3.7075,3.7005,3.7050,149
2007-10-11,00:35:00,3.7040,3.7065,3.6965,3.7010,135
2007-10-11,00:40:00,3.7020,3.7030,3.6985,3.7000,57
2007-10-11,00:45:00,3.7000,3.7000,3.6900,3.6970,228
2007-10-11,00:50:00,3.6975,3.6975,3.6905,3.6955,255
2007-10-11,00:55:00,3.6955,3.6985,3.6900,3.6925,267
2007-10-11,01:00:00,3.6915,3.6925,3.6895,3.6915,59
2007-10-11,01:05:00,3.6925,3.6930,3.6925,3.6930,3
2007-10-11,01:10:00,3.6930,3.6950,3.6910,3.6910,25
2007-10-11,01:15:00,3.6930,3.6940,3.6855,3.6890,63
2007-10-11,01:20:00,3.6885,3.6915,3.6885,3.6915,9
2007-10-11,01:25:00,3.6920,3.6920,3.6910,3.6920,7
2007-10-11,01:30:00,3.6935,3.6940,3.6935,3.6940,4
2007-10-11,01:35:00,3.6940,3.6970,3.6940,3.6945,22
2007-10-11,01:40:00,3.6950,3.6950,3.6950,3.6950,4
2007-10-11,01:45:00,3.6955,3.6955,3.6940,3.6940,5
2007-10-11,01:50:00,3.6955,3.6955,3.6950,3.6950,9
2007-10-11,01:55:00,3.6950,3.6960,3.6940,3.6950,9
2007-10-11,02:00:00,3.6950,3.6950,3.6940,3.6940,9
2007-10-11,02:05:00,3.6970,3.6970,3.6970,3.6970,2
2007-10-11,02:10:00,3.6950,3.6960,3.6940,3.6960,6
2007-10-11,02:15:00,3.6960,3.6960,3.6940,3.6940,3
2007-10-11,02:20:00,3.6940,3.6940,3.6940,3.6940,1
2007-10-11,02:25:00,3.6930,3.6980,3.6930,3.6955,7
2007-10-11,02:30:00,3.6990,3.6990,3.6990,3.6990,2
2007-10-11,02:35:00,3.6995,3.7000,3.6990,3.7000,5
2007-10-11,02:40:00,3.6960,3.6960,3.6950,3.6950,4
2007-10-11,02:45:00,3.6955,3.6960,3.6950,3.6960,4
2007-10-11,02:50:00,3.6950,3.7000,3.6950,3.7000,21
2007-10-11,02:55:00,3.7000,3.7000,3.7000,3.7000,6
2007-10-11,03:00:00,3.6965,3.6995,3.6965,3.6995,3
2007-10-11,03:05:00,3.7000,3.7000,3.7000,3.7000,5
2007-10-11,03:10:00,3.7010,3.7010,3.7010,3.7010,3
2007-10-11,03:20:00,3.7000,3.7010,3.7000,3.7010,2
2007-10-11,03:25:00,3.7020,3.7050,3.7020,3.7050,29
2007-10-11,03:30:00,3.7050,3.7050,3.7050,3.7050,6
2007-10-11,03:35:00,3.7060,3.7080,3.7060,3.7080,4
2007-10-11,03:50:00,3.7060,3.7060,3.7055,3.7055,2
2007-10-11,03:55:00,3.7070,3.7070,3.7030,3.7050,29
2007-10-11,04:00:00,3.7035,3.7035,3.7030,3.7030,2
2007-10-11,04:05:00,3.7030,3.7030,3.7030,3.7030,12
2007-10-11,04:10:00,3.7015,3.7015,3.7010,3.7010,3
2007-10-11,04:25:00,3.7030,3.7030,3.7020,3.7020,6
2007-10-11,04:30:00,3.7005,3.7005,3.6990,3.6990,4
2007-10-11,05:10:00,3.7050,3.7050,3.7050,3.7050,1
2007-10-11,06:05:00,3.7010,3.7010,3.7010,3.7010,3
2007-10-11,06:10:00,3.7100,3.7195,3.7100,3.7195,6
2007-10-11,06:25:00,3.7130,3.7130,3.7130,3.7130,1
2007-10-11,06:40:00,3.7025,3.7025,3.7010,3.7010,4
2007-10-11,07:50:00,3.7050,3.7080,3.7050,3.7080,4
2007-10-11,08:20:00,3.7055,3.7055,3.7050,3.7050,22
2007-10-11,08:40:00,3.7020,3.7020,3.7010,3.7010,22
2007-10-11,08:55:00,3.7005,3.7005,3.7000,3.7000,7
2007-10-11,09:00:00,3.6990,3.6990,3.6900,3.6900,32
2007-10-11,09:05:00,3.6950,3.6950,3.6910,3.6930,26
2007-10-11,09:10:00,3.6880,3.6880,3.6850,3.6880,12
2007-10-11,09:15:00,3.6880,3.6880,3.6840,3.6850,18
2007-10-11,09:20:00,3.6860,3.6860,3.6850,3.6855,11
2007-10-11,09:25:00,3.6815,3.6850,3.6815,3.6850,13
2007-10-11,09:30:00,3.6830,3.6850,3.6830,3.6850,9
2007-10-11,09:35:00,3.6850,3.6850,3.6850,3.6850,1
2007-10-11,09:40:00,3.6835,3.6835,3.6815,3.6820,8
2007-10-11,09:45:00,3.6815,3.6815,3.6740,3.6740,76
2007-10-11,09:50:00,3.6735,3.6750,3.6730,3.6750,12
2007-10-11,09:55:00,3.6725,3.6750,3.6725,3.6750,5
2007-10-11,10:05:00,3.6725,3.6750,3.6725,3.6750,2
2007-10-11,10:20:00,3.6825,3.6825,3.6825,3.6825,1
2007-10-11,10:35:00,3.6850,3.6850,3.6850,3.6850,6
2007-10-11,10:40:00,3.6840,3.6840,3.6800,3.6800,13
2007-10-11,10:45:00,3.6795,3.6795,3.6790,3.6790,5
2007-10-11,10:50:00,3.6830,3.6835,3.6830,3.6835,3
2007-10-11,10:55:00,3.6850,3.6850,3.6850,3.6850,2
2007-10-11,11:05:00,3.6800,3.6800,3.6790,3.6790,9
2007-10-11,11:15:00,3.6735,3.6750,3.6735,3.6750,4
2007-10-11,11:20:00,3.6750,3.6750,3.6750,3.6750,1
2007-10-11,11:25:00,3.6770,3.6770,3.6770,3.6770,1
2007-10-11,11:40:00,3.6835,3.6835,3.6835,3.6835,1
2007-10-11,11:45:00,3.6765,3.6810,3.6765,3.6810,3
2007-10-11,11:55:00,3.6770,3.6770,3.6770,3.6770,1
2007-10-11,12:10:00,3.6850,3.6850,3.6850,3.6850,1
2007-10-11,12:15:00,3.6850,3.6850,3.6850,3.6850,1
2007-10-11,12:30:00,3.6835,3.6835,3.6835,3.6835,6
2007-10-11,12:35:00,3.6850,3.6875,3.6850,3.6850,9
2007-10-11,12:40:00,3.6865,3.6890,3.6860,3.6890,10
2007-10-11,12:45:00,3.6885,3.6895,3.6880,3.6880,6
2007-10-11,12:50:00,3.6885,3.6920,3.6885,3.6920,6
2007-10-11,12:55:00,3.6900,3.6910,3.6900,3.6910,15
2007-10-11,13:00:00,3.6925,3.6940,3.6925,3.6940,6
2007-10-11,13:05:00,3.6945,3.6945,3.6935,3.6935,8
2007-10-11,13:10:00,3.6940,3.6940,3.6940,3.6940,3
2007-10-11,13:15:00,3.6950,3.6955,3.6945,3.6945,9
2007-10-11,13:20:00,3.6955,3.6955,3.6885,3.6910,8
2007-10-11,13:25:00,3.6915,3.6915,3.6915,3.6915,1
2007-10-11,13:30:00,3.6915,3.6920,3.6900,3.6900,9
2007-10-11,13:35:00,3.6900,3.6905,3.6885,3.6890,10
2007-10-11,13:40:00,3.6900,3.6925,3.6890,3.6900,11
2007-10-11,13:45:00,3.6895,3.6895,3.6850,3.6850,18
2007-10-11,13:50:00,3.6860,3.6860,3.6815,3.6815,16
2007-10-11,13:55:00,3.6825,3.6850,3.6810,3.6825,24
2007-10-11,14:00:00,3.6820,3.6835,3.6820,3.6830,7
2007-10-11,14:05:00,3.6840,3.6875,3.6840,3.6875,14
2007-10-11,14:10:00,3.6900,3.6900,3.6900,3.6900,5
2007-10-11,14:15:00,3.6900,3.6900,3.6900,3.6900,8
2007-10-11,14:20:00,3.6895,3.6900,3.6880,3.6880,8
2007-10-11,14:25:00,3.6875,3.6875,3.6845,3.6845,32
2007-10-11,14:30:00,3.6845,3.6850,3.6800,3.6810,21
2007-10-11,14:35:00,3.6830,3.6880,3.6830,3.6880,10
2007-10-11,14:40:00,3.6880,3.6885,3.6845,3.6850,14
2007-10-11,14:45:00,3.6875,3.6900,3.6870,3.6900,8
2007-10-11,14:55:00,3.6885,3.6885,3.6870,3.6870,12
2007-10-11,15:00:00,3.6860,3.6900,3.6860,3.6900,5
2007-10-11,15:05:00,3.6900,3.7050,3.6900,3.7000,46
2007-10-11,15:10:00,3.6965,3.6975,3.6945,3.6945,8
2007-10-11,15:15:00,3.6940,3.6950,3.6940,3.6950,5
2007-10-11,15:20:00,3.6955,3.6970,3.6950,3.6970,16
2007-10-11,15:35:00,3.6960,3.6960,3.6940,3.6940,2
2007-10-11,15:40:00,3.6935,3.6935,3.6930,3.6930,11
2007-10-11,15:45:00,3.6930,3.6950,3.6930,3.6950,5
2007-10-11,15:50:00,3.6940,3.6940,3.6940,3.6940,1
2007-10-11,15:55:00,3.6950,3.6950,3.6940,3.6940,4
2007-10-11,16:00:00,3.6930,3.6940,3.6870,3.6940,105
2007-10-11,16:05:00,3.6945,3.6990,3.6945,3.6990,11
2007-10-11,16:10:00,3.7020,3.7045,3.7010,3.7020,11
2007-10-11,16:15:00,3.7055,3.7115,3.7055,3.7110,33
2007-10-11,16:20:00,3.7115,3.7195,3.7115,3.7160,47
2007-10-11,16:25:00,3.7170,3.7185,3.7140,3.7140,11
2007-10-11,16:30:00,3.7150,3.7155,3.7120,3.7120,23
2007-10-11,16:35:00,3.7115,3.7140,3.7115,3.7130,14
2007-10-11,16:40:00,3.7135,3.7150,3.7135,3.7150,3
2007-10-11,16:45:00,3.7150,3.7175,3.7150,3.7175,16
2007-10-11,16:50:00,3.7190,3.7245,3.7190,3.7225,45
2007-10-11,16:55:00,3.7200,3.7240,3.7190,3.7240,22
2007-10-11,17:00:00,3.7230,3.7320,3.7220,3.7290,51
2007-10-11,17:05:00,3.7285,3.7290,3.7250,3.7250,13
2007-10-11,17:10:00,3.7250,3.7280,3.7240,3.7255,19
2007-10-11,17:15:00,3.7245,3.7245,3.7190,3.7195,16
2007-10-11,17:20:00,3.7200,3.7230,3.7200,3.7230,2
2007-10-11,17:25:00,3.7215,3.7215,3.7185,3.7205,14
2007-10-11,17:30:00,3.7195,3.7210,3.7175,3.7175,17
2007-10-11,17:35:00,3.7190,3.7195,3.7155,3.7180,11
2007-10-11,17:40:00,3.7175,3.7205,3.7175,3.7205,14
2007-10-11,17:45:00,3.7250,3.7260,3.7250,3.7260,2
2007-10-11,17:50:00,3.7225,3.7250,3.7225,3.7250,3
2007-10-11,18:00:00,3.7220,3.7220,3.7220,3.7220,2
2007-10-11,18:05:00,3.7215,3.7215,3.7215,3.7215,1
2007-10-11,18:10:00,3.7215,3.7215,3.7200,3.7215,6
2007-10-11,18:15:00,3.7200,3.7200,3.7200,3.7200,6
2007-10-11,18:20:00,3.7200,3.7200,3.7200,3.7200,5
2007-10-11,18:25:00,3.7205,3.7205,3.7205,3.7205,1
2007-10-11,18:30:00,3.7200,3.7200,3.7195,3.7195,2
2007-10-11,18:35:00,3.7200,3.7200,3.7200,3.7200,1
2007-10-11,18:40:00,3.7185,3.7195,3.7180,3.7180,6
2007-10-11,18:45:00,3.7180,3.7180,3.7175,3.7175,2
2007-10-11,18:50:00,3.7195,3.7195,3.7195,3.7195,2
2007-10-11,18:55:00,3.7195,3.7195,3.7170,3.7170,3
2007-10-11,19:00:00,3.7155,3.7155,3.7090,3.7150,43
2007-10-11,19:05:00,3.7130,3.7130,3.7130,3.7130,2
2007-10-11,19:10:00,3.7105,3.7105,3.7100,3.7100,6
2007-10-11,19:15:00,3.7080,3.7090,3.7070,3.7070,7
2007-10-11,19:20:00,3.7075,3.7075,3.7075,3.7075,1
2007-10-11,19:25:00,3.7045,3.7100,3.7045,3.7100,6
2007-10-11,19:30:00,3.7105,3.7115,3.7045,3.7060,43
2007-10-11,19:35:00,3.7060,3.7110,3.7060,3.7105,29
2007-10-11,19:40:00,3.7100,3.7140,3.7095,3.7140,69
2007-10-11,19:45:00,3.7135,3.7160,3.7120,3.7160,56
2007-10-11,19:50:00,3.7155,3.7175,3.7130,3.7160,27
2007-10-11,19:55:00,3.7160,3.7220,3.7160,3.7205,46
2007-10-11,20:00:00,3.7210,3.7240,3.7190,3.7190,71
2007-10-11,20:05:00,3.7180,3.7235,3.7155,3.7235,66
2007-10-11,20:10:00,3.7215,3.7235,3.7165,3.7230,143
2007-10-11,20:15:00,3.7210,3.7235,3.7180,3.7215,106
2007-10-11,20:20:00,3.7210,3.7230,3.7150,3.7160,89
2007-10-11,20:25:00,3.7155,3.7170,3.7110,3.7130,188
2007-10-11,20:30:00,3.7130,3.7160,3.7130,3.7135,73
2007-10-11,20:35:00,3.7140,3.7140,3.7020,3.7100,257
2007-10-11,20:40:00,3.7065,3.7140,3.7065,3.7140,67
2007-10-11,20:45:00,3.7125,3.7130,3.7095,3.7130,28
2007-10-11,20:50:00,3.7115,3.7165,3.7115,3.7150,62
2007-10-11,20:55:00,3.7155,3.7200,3.7140,3.7200,102
2007-10-11,21:00:00,3.7200,3.7205,3.7140,3.7140,16
2007-10-11,21:05:00,3.7135,3.7150,3.7120,3.7120,38
2007-10-11,21:10:00,3.7140,3.7175,3.7120,3.7130,29
2007-10-11,21:15:00,3.7145,3.7150,3.7105,3.7105,25
2007-10-11,21:20:00,3.7100,3.7105,3.7045,3.7080,121
2007-10-11,21:25:00,3.7070,3.7120,3.7065,3.7120,18
2007-10-11,21:30:00,3.7125,3.7165,3.7120,3.7165,33
2007-10-11,21:35:00,3.7170,3.7175,3.7145,3.7160,65
2007-10-11,21:40:00,3.7175,3.7205,3.7170,3.7200,88
2007-10-11,21:45:00,3.7200,3.7230,3.7175,3.7175,127
2007-10-11,21:50:00,3.7165,3.7235,3.7130,3.7225,96
2007-10-11,21:55:00,3.7215,3.7230,3.7195,3.7210,90
2007-10-11,22:00:00,3.7210,3.7275,3.7210,3.7235,222
2007-10-11,22:05:00,3.7250,3.7295,3.7245,3.7290,141
2007-10-11,22:10:00,3.7280,3.7285,3.7250,3.7260,160
2007-10-11,22:15:00,3.7260,3.7260,3.7230,3.7255,131
2007-10-11,22:20:00,3.7255,3.7270,3.7250,3.7250,60
2007-10-11,22:25:00,3.7250,3.7280,3.7250,3.7260,86
2007-10-11,22:30:00,3.7255,3.7270,3.7175,3.7205,39
2007-10-11,22:35:00,3.7205,3.7210,3.7105,3.7115,121
2007-10-11,22:40:00,3.7130,3.7130,3.7085,3.7090,36
2007-10-11,22:45:00,3.7100,3.7200,3.7100,3.7200,123
2007-10-11,22:50:00,3.7180,3.7180,3.7120,3.7120,71
2007-10-11,22:55:00,3.7105,3.7130,3.7050,3.7080,128
2007-10-11,23:00:00,3.7080,3.7100,3.7070,3.7090,35
2007-10-11,23:05:00,3.7075,3.7075,3.6925,3.6940,276
2007-10-11,23:10:00,3.6950,3.6970,3.6860,3.6890,205
2007-10-11,23:15:00,3.6895,3.6915,3.6850,3.6900,221
2007-10-11,23:20:00,3.6900,3.6900,3.6755,3.6775,301
2007-10-11,23:25:00,3.6780,3.6845,3.6755,3.6820,222
2007-10-11,23:30:00,3.6825,3.6840,3.6735,3.6735,157
2007-10-11,23:35:00,3.6730,3.6760,3.6655,3.6720,240
2007-10-11,23:40:00,3.6720,3.6720,3.6515,3.6570,445
2007-10-11,23:45:00,3.6585,3.6695,3.6570,3.6695,209
2007-10-11,23:50:00,3.6675,3.6740,3.6675,3.6675,195
2007-10-11,23:55:00,3.6670,3.6690,3.6625,3.6665,133
2007-10-12,00:00:00,3.6685,3.6720,3.6665,3.6720,148
2007-10-12,00:05:00,3.6725,3.6730,3.6690,3.6700,75
2007-10-12,00:10:00,3.6700,3.6720,3.6670,3.6720,176
2007-10-12,00:15:00,3.6715,3.6715,3.6690,3.6700,39
2007-10-12,00:20:00,3.6695,3.6720,3.6670,3.6670,46
2007-10-12,00:25:00,3.6670,3.6670,3.6600,3.6660,176
2007-10-12,00:30:00,3.6660,3.6720,3.6660,3.6700,100
2007-10-12,00:35:00,3.6700,3.6730,3.6695,3.6710,113
2007-10-12,00:40:00,3.6720,3.6760,3.6705,3.6750,123
2007-10-12,00:45:00,3.6735,3.6750,3.6700,3.6710,73
2007-10-12,00:50:00,3.6710,3.6750,3.6700,3.6750,107
2007-10-12,00:55:00,3.6750,3.6750,3.6680,3.6710,184
2007-10-12,01:00:00,3.6710,3.6750,3.6700,3.6700,52
2007-10-12,01:05:00,3.6715,3.6725,3.6700,3.6715,11
2007-10-12,01:10:00,3.6715,3.6765,3.6705,3.6765,40
2007-10-12,01:15:00,3.6765,3.6780,3.6695,3.6695,48
2007-10-12,01:20:00,3.6700,3.6715,3.6700,3.6705,140
2007-10-12,01:25:00,3.6690,3.6750,3.6690,3.6750,2
2007-10-12,01:30:00,3.6720,3.6750,3.6720,3.6735,21
2007-10-12,01:35:00,3.6735,3.6760,3.6735,3.6760,16
2007-10-12,01:40:00,3.6740,3.6750,3.6730,3.6735,37
2007-10-12,01:45:00,3.6735,3.6735,3.6710,3.6730,18
2007-10-12,01:50:00,3.6730,3.6730,3.6720,3.6725,12
2007-10-12,01:55:00,3.6710,3.6730,3.6710,3.6710,14
2007-10-12,02:00:00,3.6725,3.6725,3.6725,3.6725,3
2007-10-12,02:05:00,3.6725,3.6725,3.6650,3.6650,25
2007-10-12,02:10:00,3.6600,3.6625,3.6600,3.6610,11
2007-10-12,02:15:00,3.6600,3.6600,3.6600,3.6600,16
2007-10-12,02:20:00,3.6620,3.6620,3.6550,3.6595,26
2007-10-12,02:25:00,3.6595,3.6595,3.6555,3.6575,5
2007-10-12,02:30:00,3.6545,3.6550,3.6545,3.6550,15
2007-10-12,02:35:00,3.6575,3.6600,3.6575,3.6600,20
2007-10-12,02:40:00,3.6600,3.6600,3.6600,3.6600,8
2007-10-12,02:50:00,3.6590,3.6590,3.6575,3.6575,8
2007-10-12,02:55:00,3.6555,3.6555,3.6520,3.6520,17
2007-10-12,03:00:00,3.6520,3.6575,3.6520,3.6575,5
2007-10-12,03:05:00,3.6520,3.6520,3.6305,3.6430,43
2007-10-12,03:10:00,3.6435,3.6465,3.6435,3.6465,10
2007-10-12,03:15:00,3.6430,3.6465,3.6300,3.6300,45
2007-10-12,03:20:00,3.6305,3.6350,3.6305,3.6325,15
2007-10-12,03:25:00,3.6355,3.6355,3.6330,3.6330,2
2007-10-12,03:35:00,3.6395,3.6400,3.6395,3.6400,12
2007-10-12,03:40:00,3.6400,3.6400,3.6380,3.6380,2
2007-10-12,03:45:00,3.6400,3.6415,3.6400,3.6415,2
2007-10-12,03:50:00,3.6410,3.6495,3.6410,3.6490,20
2007-10-12,03:55:00,3.6490,3.6490,3.6490,3.6490,18
2007-10-12,04:00:00,3.6450,3.6490,3.6450,3.6460,3
2007-10-12,04:05:00,3.6490,3.6490,3.6490,3.6490,10
2007-10-12,04:10:00,3.6490,3.6490,3.6490,3.6490,9
2007-10-12,04:15:00,3.6495,3.6500,3.6495,3.6500,7
2007-10-12,04:20:00,3.6500,3.6510,3.6500,3.6500,10
2007-10-12,04:25:00,3.6500,3.6500,3.6500,3.6500,2
2007-10-12,04:30:00,3.6510,3.6510,3.6510,3.6510,1
2007-10-12,04:35:00,3.6500,3.6500,3.6495,3.6500,6
2007-10-12,04:40:00,3.6485,3.6485,3.6485,3.6485,1
2007-10-12,04:45:00,3.6485,3.6490,3.6485,3.6490,3
2007-10-12,04:50:00,3.6450,3.6450,3.6450,3.6450,1
2007-10-12,04:55:00,3.6455,3.6455,3.6455,3.6455,1
2007-10-12,05:10:00,3.6490,3.6490,3.6490,3.6490,1
2007-10-12,06:00:00,3.6545,3.6545,3.6500,3.6520,6
2007-10-12,06:05:00,3.6470,3.6520,3.6405,3.6405,6
2007-10-12,06:10:00,3.6405,3.6405,3.6405,3.6405,1
2007-10-12,06:35:00,3.6400,3.6400,3.6400,3.6400,1
2007-10-12,06:50:00,3.6405,3.6475,3.6405,3.6475,3
2007-10-12,07:00:00,3.6490,3.6490,3.6450,3.6450,2
2007-10-12,07:20:00,3.6455,3.6455,3.6455,3.6455,9
2007-10-12,07:30:00,3.6400,3.6400,3.6400,3.6400,4
2007-10-12,07:35:00,3.6340,3.6340,3.6305,3.6305,18
2007-10-12,07:40:00,3.6310,3.6350,3.6310,3.6350,7
2007-10-12,08:00:00,3.6350,3.6495,3.6350,3.6495,12
2007-10-12,08:05:00,3.6500,3.6500,3.6450,3.6475,19
2007-10-12,08:10:00,3.6500,3.6500,3.6450,3.6450,30
2007-10-12,08:15:00,3.6450,3.6450,3.6425,3.6425,2
2007-10-12,08:20:00,3.6455,3.6460,3.6455,3.6460,4
2007-10-12,08:25:00,3.6480,3.6480,3.6480,3.6480,4
2007-10-12,08:30:00,3.6450,3.6450,3.6400,3.6400,21
2007-10-12,08:35:00,3.6360,3.6425,3.6360,3.6425,3
2007-10-12,08:40:00,3.6425,3.6425,3.6425,3.6425,2
2007-10-12,08:45:00,3.6400,3.6400,3.6390,3.6390,2
2007-10-12,08:50:00,3.6425,3.6425,3.6425,3.6425,2
2007-10-12,08:55:00,3.6445,3.6445,3.6445,3.6445,1
2007-10-12,09:05:00,3.6450,3.6450,3.6450,3.6450,1
2007-10-12,09:10:00,3.6470,3.6500,3.6470,3.6500,6
2007-10-12,09:15:00,3.6495,3.6525,3.6495,3.6525,7
2007-10-12,09:20:00,3.6525,3.6525,3.6525,3.6525,1
2007-10-12,09:25:00,3.6525,3.6525,3.6525,3.6525,4
2007-10-12,09:35:00,3.6470,3.6470,3.6465,3.6465,2
2007-10-12,09:40:00,3.6505,3.6545,3.6505,3.6545,6
2007-10-12,09:45:00,3.6495,3.6550,3.6495,3.6550,13
2007-10-12,09:50:00,3.6575,3.6590,3.6575,3.6590,6
2007-10-12,09:55:00,3.6590,3.6690,3.6590,3.6640,24
2007-10-12,10:00:00,3.6635,3.6675,3.6625,3.6675,10
2007-10-12,10:05:00,3.6675,3.6690,3.6675,3.6690,31
2007-10-12,10:10:00,3.6680,3.6700,3.6680,3.6700,32
2007-10-12,10:15:00,3.6735,3.6840,3.6735,3.6840,51
2007-10-12,10:20:00,3.6800,3.6850,3.6800,3.6850,13
2007-10-12,10:25:00,3.6850,3.6850,3.6850,3.6850,7
2007-10-12,10:35:00,3.6800,3.6800,3.6800,3.6800,6
2007-10-12,10:40:00,3.6805,3.6805,3.6780,3.6800,4
2007-10-12,10:45:00,3.6800,3.6800,3.6800,3.6800,2
2007-10-12,10:50:00,3.6825,3.6825,3.6825,3.6825,1
2007-10-12,10:55:00,3.6800,3.6800,3.6785,3.6785,2
2007-10-12,11:20:00,3.6780,3.6780,3.6770,3.6770,2
2007-10-12,11:30:00,3.6810,3.6810,3.6770,3.6770,3
2007-10-12,11:45:00,3.6800,3.6800,3.6800,3.6800,1
2007-10-12,12:00:00,3.6775,3.6775,3.6775,3.6775,3
2007-10-12,12:25:00,3.6770,3.6770,3.6770,3.6770,1
2007-10-12,12:30:00,3.6800,3.6800,3.6700,3.6700,7
2007-10-12,12:35:00,3.6700,3.6700,3.6700,3.6700,10
2007-10-12,12:40:00,3.6710,3.6755,3.6710,3.6750,16
2007-10-12,12:50:00,3.6730,3.6730,3.6730,3.6730,1
2007-10-12,12:55:00,3.6740,3.6745,3.6740,3.6745,2
2007-10-12,13:00:00,3.6750,3.6750,3.6750,3.6750,5
2007-10-12,13:05:00,3.6750,3.6750,3.6750,3.6750,1
2007-10-12,13:10:00,3.6755,3.6760,3.6755,3.6760,2
2007-10-12,13:15:00,3.6750,3.6750,3.6750,3.6750,3
2007-10-12,13:20:00,3.6730,3.6730,3.6730,3.6730,1
2007-10-12,13:25:00,3.6710,3.6710,3.6710,3.6710,2
2007-10-12,13:35:00,3.6720,3.6720,3.6720,3.6720,1
2007-10-12,13:45:00,3.6745,3.6825,3.6740,3.6825,15
2007-10-12,13:50:00,3.6815,3.6835,3.6800,3.6800,13
2007-10-12,13:55:00,3.6800,3.6825,3.6800,3.6820,20
2007-10-12,14:00:00,3.6800,3.6880,3.6800,3.6880,23
2007-10-12,14:05:00,3.6860,3.6865,3.6850,3.6850,13
2007-10-12,14:10:00,3.6870,3.6885,3.6870,3.6885,12
2007-10-12,14:15:00,3.6890,3.6890,3.6860,3.6885,5
2007-10-12,14:20:00,3.6890,3.6890,3.6860,3.6865,22
2007-10-12,14:30:00,3.6830,3.6835,3.6800,3.6800,10
2007-10-12,14:40:00,3.6805,3.6805,3.6760,3.6760,3
2007-10-12,14:45:00,3.6770,3.6780,3.6765,3.6780,3
2007-10-12,14:50:00,3.6780,3.6780,3.6690,3.6695,19
2007-10-12,14:55:00,3.6700,3.6710,3.6690,3.6690,14
2007-10-12,15:00:00,3.6700,3.6700,3.6700,3.6700,1
2007-10-12,15:05:00,3.6725,3.6740,3.6725,3.6740,3
2007-10-12,15:10:00,3.6740,3.6740,3.6725,3.6725,2
2007-10-12,15:20:00,3.6740,3.6750,3.6690,3.6690,11
2007-10-12,15:25:00,3.6690,3.6690,3.6650,3.6650,12
2007-10-12,15:30:00,3.6690,3.6690,3.6655,3.6655,6
2007-10-12,15:35:00,3.6675,3.6675,3.6605,3.6605,21
2007-10-12,15:40:00,3.6605,3.6620,3.6600,3.6620,37
2007-10-12,15:45:00,3.6620,3.6650,3.6620,3.6650,6
2007-10-12,15:50:00,3.6620,3.6620,3.6620,3.6620,1
2007-10-12,15:55:00,3.6640,3.6640,3.6605,3.6605,7
2007-10-12,16:00:00,3.6605,3.6605,3.6530,3.6580,35
2007-10-12,16:05:00,3.6565,3.6595,3.6565,3.6580,6
2007-10-12,16:15:00,3.6580,3.6585,3.6580,3.6580,3
2007-10-12,16:20:00,3.6595,3.6595,3.6580,3.6580,3
2007-10-12,16:25:00,3.6520,3.6520,3.6500,3.6500,11
2007-10-12,16:30:00,3.6480,3.6510,3.6475,3.6500,25
2007-10-12,16:35:00,3.6500,3.6500,3.6500,3.6500,13
2007-10-12,16:40:00,3.6495,3.6495,3.6495,3.6495,1
2007-10-12,16:45:00,3.6480,3.6500,3.6445,3.6450,8
2007-10-12,16:50:00,3.6450,3.6465,3.6450,3.6465,13
2007-10-12,16:55:00,3.6495,3.6510,3.6495,3.6510,5
2007-10-12,17:00:00,3.6500,3.6565,3.6500,3.6550,15
2007-10-12,17:05:00,3.6535,3.6550,3.6530,3.6550,8
2007-10-12,17:10:00,3.6580,3.6620,3.6580,3.6580,26
2007-10-12,17:15:00,3.6550,3.6575,3.6545,3.6575,11
2007-10-12,17:25:00,3.6550,3.6560,3.6550,3.6560,9
2007-10-12,17:30:00,3.6540,3.6540,3.6530,3.6530,3
2007-10-12,17:35:00,3.6500,3.6500,3.6495,3.6495,5
2007-10-12,17:40:00,3.6465,3.6475,3.6450,3.6475,6
2007-10-12,17:45:00,3.6445,3.6445,3.6410,3.6410,10
2007-10-12,17:50:00,3.6440,3.6475,3.6440,3.6470,3
2007-10-12,17:55:00,3.6455,3.6470,3.6455,3.6470,4
2007-10-12,18:00:00,3.6475,3.6495,3.6470,3.6495,6
2007-10-12,18:05:00,3.6430,3.6430,3.6400,3.6400,15
2007-10-12,18:10:00,3.6410,3.6410,3.6385,3.6395,12
2007-10-12,18:15:00,3.6400,3.6400,3.6330,3.6350,32
2007-10-12,18:20:00,3.6370,3.6405,3.6370,3.6390,13
2007-10-12,18:25:00,3.6395,3.6435,3.6395,3.6435,11
2007-10-12,18:30:00,3.6415,3.6435,3.6400,3.6435,10
2007-10-12,18:35:00,3.6440,3.6440,3.6380,3.6380,4
2007-10-12,18:40:00,3.6400,3.6410,3.6400,3.6410,2
2007-10-12,18:50:00,3.6400,3.6400,3.6395,3.6395,13
2007-10-12,18:55:00,3.6375,3.6385,3.6370,3.6370,33
2007-10-12,19:05:00,3.6440,3.6495,3.6440,3.6495,11
2007-10-12,19:10:00,3.6495,3.6495,3.6475,3.6475,3
2007-10-12,19:20:00,3.6470,3.6475,3.6470,3.6475,3
2007-10-12,19:25:00,3.6450,3.6450,3.6450,3.6450,1
2007-10-12,19:30:00,3.6460,3.6525,3.6460,3.6525,15
2007-10-12,19:35:00,3.6520,3.6520,3.6515,3.6515,3
2007-10-12,19:40:00,3.6515,3.6515,3.6510,3.6510,2
2007-10-12,19:45:00,3.6500,3.6500,3.6480,3.6500,18
2007-10-12,19:50:00,3.6495,3.6495,3.6480,3.6485,7
2007-10-12,19:55:00,3.6500,3.6500,3.6475,3.6475,3
2007-10-12,20:00:00,3.6480,3.6530,3.6480,3.6530,4
2007-10-12,20:05:00,3.6500,3.6585,3.6500,3.6585,39
2007-10-12,20:10:00,3.6560,3.6585,3.6510,3.6525,87
2007-10-12,20:15:00,3.6500,3.6530,3.6480,3.6480,123
2007-10-12,20:20:00,3.6460,3.6460,3.6435,3.6460,33
2007-10-12,20:25:00,3.6460,3.6520,3.6460,3.6515,107
2007-10-12,20:30:00,3.6510,3.6625,3.6500,3.6610,132
2007-10-12,20:35:00,3.6625,3.6665,3.6585,3.6610,76
2007-10-12,20:40:00,3.6625,3.6725,3.6605,3.6670,215
2007-10-12,20:45:00,3.6665,3.6690,3.6640,3.6690,78
2007-10-12,20:50:00,3.6695,3.6765,3.6695,3.6720,204
2007-10-12,20:55:00,3.6720,3.6765,3.6700,3.6735,180
2007-10-12,21:00:00,3.6750,3.6840,3.6725,3.6840,167
2007-10-12,21:05:00,3.6830,3.6905,3.6795,3.6900,232
2007-10-12,21:10:00,3.6905,3.6930,3.6840,3.6840,163
2007-10-12,21:15:00,3.6850,3.6850,3.6785,3.6785,60
2007-10-12,21:20:00,3.6790,3.6820,3.6750,3.6800,233
2007-10-12,21:25:00,3.6800,3.6810,3.6750,3.6750,54
2007-10-12,21:30:00,3.6755,3.6790,3.6710,3.6790,80
2007-10-12,21:35:00,3.6790,3.6820,3.6770,3.6820,88
2007-10-12,21:40:00,3.6820,3.6825,3.6780,3.6785,26
2007-10-12,21:45:00,3.6775,3.6840,3.6775,3.6810,45
2007-10-12,21:50:00,3.6825,3.6825,3.6750,3.6750,44
2007-10-12,21:55:00,3.6770,3.6805,3.6760,3.6805,22
2007-10-12,22:00:00,3.6790,3.6800,3.6780,3.6800,35
2007-10-12,22:05:00,3.6810,3.6810,3.6765,3.6780,56
2007-10-12,22:10:00,3.6780,3.6780,3.6720,3.6740,48
2007-10-12,22:15:00,3.6745,3.6750,3.6740,3.6750,16
2007-10-12,22:20:00,3.6750,3.6750,3.6710,3.6730,15
2007-10-12,22:25:00,3.6715,3.6715,3.6670,3.6700,58
2007-10-12,22:30:00,3.6720,3.6720,3.6630,3.6630,29
2007-10-12,22:35:00,3.6625,3.6675,3.6600,3.6620,52
2007-10-12,22:40:00,3.6625,3.6625,3.6545,3.6595,123
2007-10-12,22:45:00,3.6600,3.6600,3.6510,3.6540,50
2007-10-12,22:50:00,3.6550,3.6600,3.6540,3.6560,95
2007-10-12,22:55:00,3.6570,3.6700,3.6570,3.6685,107
2007-10-12,23:00:00,3.6685,3.6685,3.6625,3.6635,51
2007-10-12,23:05:00,3.6650,3.6680,3.6625,3.6630,34
2007-10-12,23:10:00,3.6630,3.6630,3.6560,3.6560,35
2007-10-12,23:15:00,3.6565,3.6580,3.6550,3.6560,78
2007-10-12,23:20:00,3.6570,3.6600,3.6545,3.6570,43
2007-10-12,23:25:00,3.6555,3.6580,3.6540,3.6565,39
2007-10-12,23:30:00,3.6585,3.6585,3.6490,3.6500,70
2007-10-12,23:35:00,3.6520,3.6535,3.6485,3.6505,47
2007-10-12,23:40:00,3.6490,3.6505,3.6450,3.6465,60
2007-10-12,23:45:00,3.6470,3.6520,3.6450,3.6520,57
2007-10-12,23:50:00,3.6530,3.6575,3.6510,3.6520,25
2007-10-12,23:55:00,3.6535,3.6570,3.6520,3.6540,52
2007-10-13,00:00:00,3.6530,3.6545,3.6500,3.6530,17
2007-10-13,00:05:00,3.6530,3.6540,3.6530,3.6530,10
2007-10-13,00:10:00,3.6525,3.6550,3.6510,3.6510,7
2007-10-13,00:15:00,3.6525,3.6530,3.6510,3.6510,16
2007-10-13,00:20:00,3.6550,3.6580,3.6550,3.6580,60
2007-10-13,00:25:00,3.6590,3.6600,3.6560,3.6580,24
2007-10-13,00:30:00,3.6580,3.6585,3.6565,3.6585,20
2007-10-13,00:35:00,3.6580,3.6580,3.6540,3.6555,58
2007-10-13,00:40:00,3.6555,3.6575,3.6555,3.6575,13
2007-10-13,00:45:00,3.6565,3.6585,3.6565,3.6585,42
2007-10-13,00:50:00,3.6580,3.6580,3.6575,3.6575,3
2007-10-13,00:55:00,3.6570,3.6575,3.6510,3.6510,157
2007-10-13,01:00:00,3.6525,3.6535,3.6510,3.6530,22
2007-10-13,01:05:00,3.6520,3.6550,3.6510,3.6550,8
2007-10-13,01:10:00,3.6560,3.6560,3.6560,3.6560,1
2007-10-13,01:15:00,3.6560,3.6560,3.6515,3.6525,13
2007-10-13,01:20:00,3.6525,3.6525,3.6525,3.6525,2
2007-10-13,01:25:00,3.6515,3.6555,3.6515,3.6555,7
2007-10-13,01:30:00,3.6555,3.6555,3.6530,3.6550,5
2007-10-13,01:35:00,3.6565,3.6565,3.6500,3.6500,21
2007-10-13,01:40:00,3.6525,3.6525,3.6525,3.6525,3
2007-10-13,01:45:00,3.6530,3.6530,3.6520,3.6520,3
2007-10-13,01:50:00,3.6525,3.6525,3.6525,3.6525,1
2007-10-13,01:55:00,3.6500,3.6520,3.6500,3.6520,3
2007-10-13,02:00:00,3.6520,3.6520,3.6500,3.6500,3
2007-10-13,02:05:00,3.6525,3.6550,3.6525,3.6550,3
2007-10-13,02:10:00,3.6550,3.6550,3.6550,3.6550,6
2007-10-13,02:15:00,3.6560,3.6560,3.6560,3.6560,1
2007-10-13,02:30:00,3.6550,3.6550,3.6550,3.6550,1
2007-10-13,02:35:00,3.6535,3.6535,3.6530,3.6530,3
2007-10-13,02:40:00,3.6550,3.6550,3.6550,3.6550,2
2007-10-13,02:45:00,3.6580,3.6580,3.6580,3.6580,1
2007-10-13,02:55:00,3.6535,3.6535,3.6535,3.6535,1
2007-10-13,03:00:00,3.6535,3.6535,3.6535,3.6535,1
2007-10-13,03:15:00,3.6570,3.6570,3.6570,3.6570,1
2007-10-13,03:20:00,3.6565,3.6565,3.6535,3.6535,3
2007-10-13,03:30:00,3.6565,3.6565,3.6530,3.6530,3
2007-10-13,03:35:00,3.6565,3.6565,3.6565,3.6565,1
2007-10-13,03:40:00,3.6570,3.6580,3.6570,3.6580,3
2007-10-13,03:45:00,3.6580,3.6580,3.6580,3.6580,1
2007-10-13,03:50:00,3.6555,3.6555,3.6520,3.6520,11
2007-10-13,03:55:00,3.6570,3.6570,3.6570,3.6570,1
2007-10-13,04:25:00,3.6525,3.6525,3.6515,3.6515,3
2007-10-13,05:05:00,3.6515,3.6515,3.6515,3.6515,3
2007-10-13,05:10:00,3.6515,3.6515,3.6515,3.6515,2
2007-10-15,06:05:00,3.6475,3.6475,3.6475,3.6475,3
2007-10-15,07:00:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-15,07:10:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-15,07:20:00,3.6500,3.6500,3.6500,3.6500,4
2007-10-15,08:15:00,3.6515,3.6525,3.6515,3.6525,2
2007-10-15,08:25:00,3.6525,3.6525,3.6525,3.6525,1
2007-10-15,09:00:00,3.6575,3.6700,3.6575,3.6700,28
2007-10-15,09:10:00,3.6695,3.6730,3.6695,3.6730,21
2007-10-15,09:20:00,3.6700,3.6700,3.6700,3.6700,1
2007-10-15,09:30:00,3.6650,3.6650,3.6650,3.6650,3
2007-10-15,09:35:00,3.6650,3.6650,3.6650,3.6650,4
2007-10-15,10:20:00,3.6675,3.6675,3.6675,3.6675,1
2007-10-15,10:35:00,3.6695,3.6825,3.6695,3.6825,11
2007-10-15,10:40:00,3.6750,3.6775,3.6750,3.6775,5
2007-10-15,10:45:00,3.6780,3.6780,3.6780,3.6780,4
2007-10-15,11:25:00,3.6770,3.6775,3.6770,3.6775,2
2007-10-15,11:55:00,3.6740,3.6740,3.6740,3.6740,1
2007-10-15,12:05:00,3.6740,3.6740,3.6740,3.6740,1
2007-10-15,12:25:00,3.6700,3.6700,3.6700,3.6700,1
2007-10-15,12:40:00,3.6725,3.6725,3.6725,3.6725,1
2007-10-15,12:45:00,3.6730,3.6730,3.6730,3.6730,1
2007-10-15,12:50:00,3.6730,3.6730,3.6730,3.6730,1
2007-10-15,13:20:00,3.6790,3.6800,3.6790,3.6800,12
2007-10-15,13:25:00,3.6785,3.6785,3.6780,3.6780,3
2007-10-15,13:30:00,3.6790,3.6805,3.6790,3.6800,3
2007-10-15,13:35:00,3.6800,3.6810,3.6800,3.6810,4
2007-10-15,13:40:00,3.6805,3.6805,3.6805,3.6805,1
2007-10-15,13:50:00,3.6790,3.6790,3.6790,3.6790,2
2007-10-15,13:55:00,3.6790,3.6790,3.6790,3.6790,1
2007-10-15,14:00:00,3.6780,3.6800,3.6780,3.6800,2
2007-10-15,14:10:00,3.6800,3.6800,3.6800,3.6800,2
2007-10-15,14:20:00,3.6810,3.6815,3.6810,3.6815,6
2007-10-15,14:25:00,3.6810,3.6815,3.6810,3.6815,5
2007-10-15,14:30:00,3.6800,3.6800,3.6770,3.6770,5
2007-10-15,14:40:00,3.6760,3.6760,3.6755,3.6755,2
2007-10-15,14:50:00,3.6775,3.6780,3.6775,3.6775,4
2007-10-15,14:55:00,3.6765,3.6765,3.6765,3.6765,1
2007-10-15,15:00:00,3.6775,3.6775,3.6775,3.6775,2
2007-10-15,15:05:00,3.6800,3.6845,3.6800,3.6845,21
2007-10-15,15:10:00,3.6850,3.6890,3.6850,3.6860,13
2007-10-15,15:15:00,3.6850,3.6880,3.6850,3.6880,2
2007-10-15,15:20:00,3.6860,3.6860,3.6860,3.6860,4
2007-10-15,15:25:00,3.6865,3.6865,3.6860,3.6860,4
2007-10-15,15:30:00,3.6850,3.6850,3.6850,3.6850,1
2007-10-15,15:45:00,3.6875,3.6900,3.6855,3.6900,6
2007-10-15,15:50:00,3.6900,3.6900,3.6855,3.6900,14
2007-10-15,15:55:00,3.6900,3.6915,3.6900,3.6915,14
2007-10-15,16:00:00,3.6910,3.7000,3.6890,3.6980,117
2007-10-15,16:05:00,3.6985,3.7010,3.6965,3.6965,35
2007-10-15,16:10:00,3.6980,3.6985,3.6980,3.6985,2
2007-10-15,16:15:00,3.6955,3.6970,3.6935,3.6970,15
2007-10-15,16:20:00,3.6965,3.7015,3.6965,3.7000,16
2007-10-15,16:25:00,3.7000,3.7155,3.7000,3.7030,51
2007-10-15,16:30:00,3.7035,3.7060,3.7010,3.7060,17
2007-10-15,16:35:00,3.7055,3.7185,3.7055,3.7170,77
2007-10-15,16:40:00,3.7180,3.7195,3.7110,3.7110,37
2007-10-15,16:45:00,3.7130,3.7145,3.7100,3.7120,24
2007-10-15,16:50:00,3.7120,3.7120,3.7120,3.7120,1
2007-10-15,16:55:00,3.7115,3.7175,3.7115,3.7160,14
2007-10-15,17:00:00,3.7155,3.7175,3.7150,3.7160,10
2007-10-15,17:05:00,3.7200,3.7230,3.7190,3.7230,25
2007-10-15,17:10:00,3.7200,3.7200,3.7150,3.7160,11
2007-10-15,17:15:00,3.7150,3.7150,3.7150,3.7150,2
2007-10-15,17:20:00,3.7160,3.7160,3.7160,3.7160,2
2007-10-15,17:25:00,3.7145,3.7145,3.7140,3.7145,6
2007-10-15,17:30:00,3.7170,3.7175,3.7165,3.7175,4
2007-10-15,17:35:00,3.7145,3.7145,3.7145,3.7145,1
2007-10-15,17:40:00,3.7135,3.7135,3.7130,3.7135,6
2007-10-15,17:45:00,3.7120,3.7135,3.7115,3.7115,6
2007-10-15,17:55:00,3.7155,3.7155,3.7155,3.7155,2
2007-10-15,18:00:00,3.7185,3.7250,3.7155,3.7250,35
2007-10-15,18:05:00,3.7205,3.7210,3.7205,3.7210,3
2007-10-15,18:10:00,3.7180,3.7240,3.7180,3.7240,16
2007-10-15,18:15:00,3.7240,3.7315,3.7240,3.7290,87
2007-10-15,18:20:00,3.7280,3.7280,3.7240,3.7245,6
2007-10-15,18:25:00,3.7250,3.7265,3.7250,3.7265,18
2007-10-15,18:30:00,3.7275,3.7275,3.7230,3.7230,8
2007-10-15,18:35:00,3.7250,3.7250,3.7245,3.7245,3
2007-10-15,18:40:00,3.7240,3.7240,3.7230,3.7230,9
2007-10-15,18:45:00,3.7245,3.7265,3.7230,3.7265,13
2007-10-15,18:50:00,3.7235,3.7240,3.7225,3.7240,5
2007-10-15,18:55:00,3.7235,3.7250,3.7225,3.7235,18
2007-10-15,19:00:00,3.7220,3.7220,3.7155,3.7200,16
2007-10-15,19:05:00,3.7150,3.7200,3.7150,3.7200,8
2007-10-15,19:15:00,3.7185,3.7185,3.7165,3.7165,3
2007-10-15,19:20:00,3.7170,3.7180,3.7170,3.7180,3
2007-10-15,19:25:00,3.7175,3.7180,3.7140,3.7140,9
2007-10-15,19:30:00,3.7140,3.7175,3.7140,3.7175,97
2007-10-15,19:35:00,3.7175,3.7200,3.7170,3.7195,34
2007-10-15,19:40:00,3.7195,3.7200,3.7165,3.7185,13
2007-10-15,19:45:00,3.7190,3.7190,3.7190,3.7190,3
2007-10-15,19:50:00,3.7185,3.7195,3.7150,3.7150,13
2007-10-15,19:55:00,3.7150,3.7155,3.7140,3.7140,31
2007-10-15,20:00:00,3.7145,3.7185,3.7145,3.7185,51
2007-10-15,20:05:00,3.7195,3.7200,3.7175,3.7200,13
2007-10-15,20:10:00,3.7175,3.7295,3.7165,3.7260,261
2007-10-15,20:15:00,3.7255,3.7290,3.7245,3.7250,23
2007-10-15,20:20:00,3.7260,3.7380,3.7260,3.7325,220
2007-10-15,20:25:00,3.7330,3.7355,3.7275,3.7300,222
2007-10-15,20:30:00,3.7300,3.7300,3.7255,3.7280,62
2007-10-15,20:35:00,3.7280,3.7290,3.7225,3.7275,122
2007-10-15,20:40:00,3.7270,3.7330,3.7270,3.7330,44
2007-10-15,20:45:00,3.7335,3.7345,3.7250,3.7260,65
2007-10-15,20:50:00,3.7250,3.7280,3.7210,3.7235,63
2007-10-15,20:55:00,3.7230,3.7240,3.7190,3.7190,32
2007-10-15,21:00:00,3.7190,3.7190,3.7070,3.7150,146
2007-10-15,21:05:00,3.7180,3.7195,3.7130,3.7180,89
2007-10-15,21:10:00,3.7195,3.7260,3.7190,3.7235,85
2007-10-15,21:15:00,3.7225,3.7235,3.7195,3.7195,58
2007-10-15,21:20:00,3.7190,3.7200,3.7165,3.7175,40
2007-10-15,21:25:00,3.7170,3.7215,3.7165,3.7200,90
2007-10-15,21:30:00,3.7205,3.7210,3.7140,3.7160,234
2007-10-15,21:35:00,3.7175,3.7265,3.7175,3.7200,134
2007-10-15,21:40:00,3.7200,3.7210,3.7170,3.7170,24
2007-10-15,21:45:00,3.7170,3.7210,3.7160,3.7175,86
2007-10-15,21:50:00,3.7190,3.7210,3.7160,3.7160,50
2007-10-15,21:55:00,3.7160,3.7160,3.7085,3.7085,142
2007-10-15,22:00:00,3.7085,3.7085,3.7010,3.7050,246
2007-10-15,22:05:00,3.7025,3.7070,3.6970,3.7050,129
2007-10-15,22:10:00,3.7060,3.7120,3.7030,3.7120,91
2007-10-15,22:15:00,3.7110,3.7140,3.6995,3.6995,85
2007-10-15,22:20:00,3.7000,3.7035,3.6950,3.6965,170
2007-10-15,22:25:00,3.6970,3.6970,3.6875,3.6905,152
2007-10-15,22:30:00,3.6905,3.6965,3.6895,3.6920,218
2007-10-15,22:35:00,3.6920,3.6945,3.6905,3.6925,64
2007-10-15,22:40:00,3.6930,3.6985,3.6930,3.6985,193
2007-10-15,22:45:00,3.6985,3.7025,3.6975,3.7000,61
2007-10-15,22:50:00,3.6990,3.7015,3.6885,3.6920,118
2007-10-15,22:55:00,3.6920,3.6920,3.6810,3.6835,173
2007-10-15,23:00:00,3.6835,3.6885,3.6760,3.6770,176
2007-10-15,23:05:00,3.6765,3.6820,3.6735,3.6775,177
2007-10-15,23:10:00,3.6760,3.6825,3.6750,3.6800,63
2007-10-15,23:15:00,3.6800,3.6830,3.6785,3.6785,68
2007-10-15,23:20:00,3.6790,3.6820,3.6650,3.6655,181
2007-10-15,23:25:00,3.6665,3.6705,3.6625,3.6705,116
2007-10-15,23:30:00,3.6705,3.6750,3.6685,3.6750,213
2007-10-15,23:35:00,3.6750,3.6820,3.6740,3.6820,91
2007-10-15,23:40:00,3.6815,3.6820,3.6750,3.6800,133
2007-10-15,23:45:00,3.6800,3.6825,3.6790,3.6795,57
2007-10-15,23:50:00,3.6780,3.6790,3.6755,3.6780,39
2007-10-15,23:55:00,3.6800,3.6835,3.6780,3.6790,53
2007-10-16,00:00:00,3.6790,3.6810,3.6785,3.6790,17
2007-10-16,00:05:00,3.6790,3.6805,3.6740,3.6790,216
2007-10-16,00:10:00,3.6790,3.6875,3.6775,3.6820,94
2007-10-16,00:15:00,3.6820,3.6890,3.6815,3.6840,214
2007-10-16,00:20:00,3.6855,3.6875,3.6850,3.6865,32
2007-10-16,00:25:00,3.6865,3.6895,3.6860,3.6890,44
2007-10-16,00:30:00,3.6890,3.6945,3.6820,3.6850,131
2007-10-16,00:35:00,3.6840,3.6870,3.6820,3.6870,41
2007-10-16,00:40:00,3.6875,3.6875,3.6820,3.6835,29
2007-10-16,00:45:00,3.6825,3.6850,3.6820,3.6820,46
2007-10-16,00:50:00,3.6825,3.6875,3.6825,3.6870,43
2007-10-16,00:55:00,3.6870,3.6890,3.6820,3.6885,185
2007-10-16,01:00:00,3.6855,3.6900,3.6850,3.6880,77
2007-10-16,01:05:00,3.6880,3.6885,3.6870,3.6870,22
2007-10-16,01:10:00,3.6870,3.6880,3.6840,3.6850,45
2007-10-16,01:15:00,3.6850,3.6860,3.6840,3.6860,12
2007-10-16,01:20:00,3.6830,3.6860,3.6805,3.6805,8
2007-10-16,01:25:00,3.6815,3.6850,3.6810,3.6850,20
2007-10-16,01:30:00,3.6850,3.6860,3.6825,3.6840,18
2007-10-16,01:35:00,3.6850,3.6870,3.6850,3.6860,34
2007-10-16,01:40:00,3.6880,3.6880,3.6880,3.6880,2
2007-10-16,01:45:00,3.6860,3.6860,3.6855,3.6855,2
2007-10-16,01:50:00,3.6825,3.6845,3.6825,3.6845,3
2007-10-16,01:55:00,3.6875,3.6875,3.6875,3.6875,1
2007-10-16,02:05:00,3.6850,3.6850,3.6800,3.6810,10
2007-10-16,02:15:00,3.6850,3.6850,3.6850,3.6850,1
2007-10-16,02:20:00,3.6830,3.6830,3.6830,3.6830,1
2007-10-16,02:30:00,3.6850,3.6875,3.6830,3.6875,4
2007-10-16,02:40:00,3.6855,3.6875,3.6855,3.6875,2
2007-10-16,02:45:00,3.6885,3.6885,3.6885,3.6885,1
2007-10-16,02:50:00,3.6880,3.6900,3.6870,3.6870,5
2007-10-16,02:55:00,3.6870,3.6870,3.6870,3.6870,5
2007-10-16,03:00:00,3.6825,3.6825,3.6825,3.6825,1
2007-10-16,03:10:00,3.6855,3.6855,3.6855,3.6855,1
2007-10-16,03:15:00,3.6880,3.6880,3.6850,3.6850,5
2007-10-16,03:20:00,3.6830,3.6830,3.6830,3.6830,1
2007-10-16,03:25:00,3.6800,3.6800,3.6800,3.6800,1
2007-10-16,03:35:00,3.6800,3.6830,3.6800,3.6830,6
2007-10-16,03:45:00,3.6790,3.6865,3.6790,3.6865,10
2007-10-16,03:50:00,3.6825,3.6825,3.6825,3.6825,1
2007-10-16,04:00:00,3.6825,3.6825,3.6825,3.6825,2
2007-10-16,04:05:00,3.6825,3.6825,3.6825,3.6825,1
2007-10-16,04:20:00,3.6810,3.6815,3.6800,3.6815,7
2007-10-16,04:25:00,3.6780,3.6815,3.6780,3.6815,6
2007-10-16,04:35:00,3.6800,3.6800,3.6800,3.6800,1
2007-10-16,04:45:00,3.6800,3.6800,3.6790,3.6790,5
2007-10-16,04:55:00,3.6815,3.6815,3.6815,3.6815,1
2007-10-16,05:05:00,3.6845,3.6845,3.6845,3.6845,2
2007-10-16,05:10:00,3.6820,3.6820,3.6820,3.6820,1
2007-10-16,06:20:00,3.6825,3.6825,3.6820,3.6820,6
2007-10-16,06:40:00,3.6855,3.6855,3.6820,3.6820,4
2007-10-16,07:10:00,3.6920,3.6920,3.6920,3.6920,1
2007-10-16,07:20:00,3.6920,3.6920,3.6920,3.6920,1
2007-10-16,07:50:00,3.6870,3.6870,3.6870,3.6870,2
2007-10-16,07:55:00,3.6860,3.6860,3.6860,3.6860,1
2007-10-16,08:05:00,3.6860,3.6860,3.6860,3.6860,20
2007-10-16,08:10:00,3.6860,3.6860,3.6860,3.6860,5
2007-10-16,08:50:00,3.6865,3.6865,3.6860,3.6860,20
2007-10-16,08:55:00,3.6880,3.6880,3.6860,3.6860,8
2007-10-16,09:00:00,3.6860,3.6860,3.6860,3.6860,7
2007-10-16,09:05:00,3.6860,3.6860,3.6860,3.6860,11
2007-10-16,09:10:00,3.6860,3.6860,3.6860,3.6860,7
2007-10-16,09:15:00,3.6860,3.6860,3.6775,3.6775,15
2007-10-16,09:20:00,3.6775,3.6775,3.6775,3.6775,2
2007-10-16,09:40:00,3.6800,3.6800,3.6735,3.6735,10
2007-10-16,09:45:00,3.6750,3.6750,3.6750,3.6750,1
2007-10-16,10:10:00,3.6845,3.6845,3.6845,3.6845,1
2007-10-16,10:50:00,3.6845,3.6845,3.6835,3.6835,3
2007-10-16,10:55:00,3.6810,3.6810,3.6810,3.6810,1
2007-10-16,11:30:00,3.6810,3.6810,3.6800,3.6800,24
2007-10-16,11:50:00,3.6800,3.6800,3.6800,3.6800,1
2007-10-16,12:05:00,3.6760,3.6760,3.6760,3.6760,1
2007-10-16,12:25:00,3.6800,3.6800,3.6800,3.6800,1
2007-10-16,12:30:00,3.6820,3.6830,3.6820,3.6825,12
2007-10-16,12:35:00,3.6825,3.6850,3.6825,3.6845,7
2007-10-16,12:40:00,3.6850,3.6860,3.6845,3.6860,5
2007-10-16,12:45:00,3.6830,3.6845,3.6820,3.6820,9
2007-10-16,12:50:00,3.6825,3.6845,3.6820,3.6820,14
2007-10-16,12:55:00,3.6825,3.6825,3.6800,3.6825,8
2007-10-16,13:00:00,3.6815,3.6815,3.6795,3.6800,10
2007-10-16,13:05:00,3.6795,3.6795,3.6795,3.6795,1
2007-10-16,13:10:00,3.6800,3.6800,3.6770,3.6770,13
2007-10-16,13:15:00,3.6765,3.6765,3.6765,3.6765,1
2007-10-16,13:20:00,3.6785,3.6785,3.6775,3.6775,4
2007-10-16,13:25:00,3.6785,3.6790,3.6775,3.6775,6
2007-10-16,13:30:00,3.6785,3.6785,3.6780,3.6780,5
2007-10-16,13:35:00,3.6780,3.6800,3.6775,3.6800,7
2007-10-16,13:40:00,3.6815,3.6815,3.6810,3.6815,9
2007-10-16,13:45:00,3.6815,3.6840,3.6815,3.6840,17
2007-10-16,13:50:00,3.6840,3.6850,3.6815,3.6815,18
2007-10-16,14:00:00,3.6840,3.6840,3.6815,3.6815,2
2007-10-16,14:05:00,3.6840,3.6840,3.6820,3.6820,3
2007-10-16,14:10:00,3.6825,3.6825,3.6805,3.6805,25
2007-10-16,14:15:00,3.6800,3.6805,3.6800,3.6805,15
2007-10-16,14:20:00,3.6820,3.6860,3.6820,3.6860,5
2007-10-16,14:25:00,3.6860,3.6860,3.6835,3.6835,3
2007-10-16,14:35:00,3.6875,3.6890,3.6875,3.6890,4
2007-10-16,14:40:00,3.6890,3.6995,3.6890,3.6980,25
2007-10-16,14:45:00,3.6995,3.7040,3.6990,3.7040,20
2007-10-16,14:50:00,3.7035,3.7085,3.7030,3.7085,42
2007-10-16,14:55:00,3.7050,3.7050,3.6970,3.6970,13
2007-10-16,15:00:00,3.6970,3.7000,3.6970,3.6995,5
2007-10-16,15:05:00,3.6990,3.7000,3.6980,3.7000,8
2007-10-16,15:10:00,3.7035,3.7055,3.7035,3.7055,14
2007-10-16,15:15:00,3.7025,3.7040,3.7025,3.7040,2
2007-10-16,15:20:00,3.7010,3.7010,3.7010,3.7010,2
2007-10-16,15:25:00,3.6965,3.6965,3.6945,3.6945,7
2007-10-16,15:30:00,3.6925,3.6925,3.6825,3.6825,30
2007-10-16,15:35:00,3.6825,3.6835,3.6780,3.6800,37
2007-10-16,15:45:00,3.6830,3.6900,3.6830,3.6850,7
2007-10-16,15:50:00,3.6820,3.6820,3.6820,3.6820,1
2007-10-16,15:55:00,3.6790,3.6800,3.6790,3.6800,3
2007-10-16,16:00:00,3.6770,3.6770,3.6640,3.6680,25
2007-10-16,16:05:00,3.6680,3.6700,3.6630,3.6635,37
2007-10-16,16:10:00,3.6680,3.6680,3.6650,3.6650,2
2007-10-16,16:15:00,3.6645,3.6645,3.6560,3.6575,34
2007-10-16,16:20:00,3.6640,3.6640,3.6530,3.6530,34
2007-10-16,16:25:00,3.6545,3.6605,3.6545,3.6605,33
2007-10-16,16:30:00,3.6610,3.6650,3.6600,3.6620,15
2007-10-16,16:35:00,3.6640,3.6640,3.6600,3.6600,16
2007-10-16,16:40:00,3.6635,3.6635,3.6590,3.6590,9
2007-10-16,16:45:00,3.6600,3.6605,3.6580,3.6580,10
2007-10-16,16:50:00,3.6600,3.6600,3.6580,3.6595,57
2007-10-16,16:55:00,3.6590,3.6590,3.6550,3.6560,17
2007-10-16,17:00:00,3.6555,3.6555,3.6500,3.6500,27
2007-10-16,17:05:00,3.6490,3.6500,3.6475,3.6500,33
2007-10-16,17:10:00,3.6520,3.6620,3.6520,3.6620,43
2007-10-16,17:15:00,3.6620,3.6650,3.6605,3.6640,13
2007-10-16,17:20:00,3.6605,3.6605,3.6595,3.6605,14
2007-10-16,17:25:00,3.6610,3.6625,3.6585,3.6585,21
2007-10-16,17:30:00,3.6595,3.6600,3.6580,3.6580,25
2007-10-16,17:35:00,3.6580,3.6630,3.6575,3.6630,33
2007-10-16,17:40:00,3.6630,3.6635,3.6580,3.6580,13
2007-10-16,17:45:00,3.6590,3.6590,3.6575,3.6575,16
2007-10-16,17:50:00,3.6550,3.6550,3.6500,3.6550,20
2007-10-16,17:55:00,3.6505,3.6510,3.6480,3.6495,18
2007-10-16,18:00:00,3.6495,3.6545,3.6480,3.6525,14
2007-10-16,18:05:00,3.6520,3.6520,3.6520,3.6520,5
2007-10-16,18:10:00,3.6600,3.6600,3.6575,3.6600,15
2007-10-16,18:20:00,3.6555,3.6555,3.6555,3.6555,1
2007-10-16,18:25:00,3.6560,3.6560,3.6560,3.6560,5
2007-10-16,18:35:00,3.6580,3.6580,3.6550,3.6550,27
2007-10-16,18:40:00,3.6560,3.6560,3.6560,3.6560,1
2007-10-16,18:55:00,3.6545,3.6545,3.6150,3.6390,260
2007-10-16,19:00:00,3.6385,3.6410,3.6350,3.6410,32
2007-10-16,19:05:00,3.6405,3.6420,3.6380,3.6380,49
2007-10-16,19:10:00,3.6365,3.6400,3.6275,3.6280,94
2007-10-16,19:15:00,3.6285,3.6365,3.6260,3.6365,36
2007-10-16,19:20:00,3.6380,3.6420,3.6375,3.6375,108
2007-10-16,19:25:00,3.6365,3.6370,3.6315,3.6335,40
2007-10-16,19:30:00,3.6350,3.6400,3.6300,3.6375,76
2007-10-16,19:35:00,3.6370,3.6415,3.6355,3.6415,18
2007-10-16,19:40:00,3.6385,3.6450,3.6385,3.6430,79
2007-10-16,19:45:00,3.6440,3.6440,3.6380,3.6380,27
2007-10-16,19:50:00,3.6410,3.6410,3.6370,3.6400,24
2007-10-16,19:55:00,3.6400,3.6400,3.6400,3.6400,5
2007-10-16,20:00:00,3.6400,3.6400,3.6370,3.6380,36
2007-10-16,20:05:00,3.6360,3.6375,3.6255,3.6290,160
2007-10-16,20:10:00,3.6300,3.6300,3.6120,3.6235,695
2007-10-16,20:15:00,3.6235,3.6270,3.6210,3.6250,159
2007-10-16,20:20:00,3.6250,3.6295,3.6220,3.6295,101
2007-10-16,20:25:00,3.6300,3.6330,3.6230,3.6230,127
2007-10-16,20:30:00,3.6225,3.6345,3.6220,3.6345,86
2007-10-16,20:35:00,3.6320,3.6360,3.6300,3.6300,33
2007-10-16,20:40:00,3.6310,3.6395,3.6310,3.6395,49
2007-10-16,20:45:00,3.6395,3.6395,3.6270,3.6270,56
2007-10-16,20:50:00,3.6300,3.6375,3.6300,3.6355,37
2007-10-16,20:55:00,3.6350,3.6430,3.6310,3.6405,153
2007-10-16,21:00:00,3.6385,3.6480,3.6385,3.6475,127
2007-10-16,21:05:00,3.6475,3.6500,3.6420,3.6440,94
2007-10-16,21:10:00,3.6430,3.6430,3.6350,3.6375,63
2007-10-16,21:15:00,3.6400,3.6415,3.6365,3.6400,26
2007-10-16,21:20:00,3.6420,3.6450,3.6390,3.6390,44
2007-10-16,21:25:00,3.6405,3.6420,3.6355,3.6355,43
2007-10-16,21:30:00,3.6380,3.6420,3.6355,3.6415,64
2007-10-16,21:35:00,3.6395,3.6400,3.6350,3.6365,44
2007-10-16,21:40:00,3.6365,3.6380,3.6360,3.6365,27
2007-10-16,21:45:00,3.6375,3.6375,3.6300,3.6335,77
2007-10-16,21:50:00,3.6320,3.6340,3.6300,3.6325,48
2007-10-16,21:55:00,3.6305,3.6350,3.6305,3.6350,54
2007-10-16,22:00:00,3.6330,3.6330,3.6260,3.6295,64
2007-10-16,22:05:00,3.6320,3.6420,3.6315,3.6400,134
2007-10-16,22:10:00,3.6390,3.6415,3.6235,3.6255,81
2007-10-16,22:15:00,3.6255,3.6260,3.6185,3.6195,158
2007-10-16,22:20:00,3.6200,3.6215,3.6035,3.6070,212
2007-10-16,22:25:00,3.6070,3.6105,3.6050,3.6075,160
2007-10-16,22:30:00,3.6100,3.6160,3.6095,3.6150,212
2007-10-16,22:35:00,3.6125,3.6225,3.6125,3.6170,263
2007-10-16,22:40:00,3.6175,3.6280,3.6175,3.6235,193
2007-10-16,22:45:00,3.6220,3.6290,3.6190,3.6290,196
2007-10-16,22:50:00,3.6285,3.6310,3.6250,3.6280,116
2007-10-16,22:55:00,3.6285,3.6320,3.6265,3.6285,151
2007-10-16,23:00:00,3.6265,3.6275,3.6230,3.6240,77
2007-10-16,23:05:00,3.6260,3.6285,3.6225,3.6255,27
2007-10-16,23:10:00,3.6225,3.6255,3.6225,3.6245,17
2007-10-16,23:15:00,3.6255,3.6265,3.6220,3.6220,51
2007-10-16,23:20:00,3.6230,3.6230,3.6155,3.6185,182
2007-10-16,23:25:00,3.6170,3.6250,3.6170,3.6250,46
2007-10-16,23:30:00,3.6260,3.6290,3.6220,3.6275,117
2007-10-16,23:35:00,3.6270,3.6320,3.6260,3.6320,123
2007-10-16,23:40:00,3.6325,3.6410,3.6295,3.6395,354
2007-10-16,23:45:00,3.6390,3.6390,3.6320,3.6350,53
2007-10-16,23:50:00,3.6350,3.6355,3.6300,3.6330,74
2007-10-16,23:55:00,3.6340,3.6445,3.6340,3.6400,129
2007-10-17,00:00:00,3.6385,3.6420,3.6380,3.6405,45
2007-10-17,00:05:00,3.6410,3.6425,3.6395,3.6410,30
2007-10-17,00:10:00,3.6405,3.6420,3.6400,3.6400,50
2007-10-17,00:15:00,3.6390,3.6390,3.6365,3.6375,52
2007-10-17,00:20:00,3.6365,3.6380,3.6365,3.6365,9
2007-10-17,00:25:00,3.6370,3.6390,3.6365,3.6365,21
2007-10-17,00:30:00,3.6365,3.6385,3.6310,3.6350,42
2007-10-17,00:35:00,3.6335,3.6350,3.6325,3.6330,33
2007-10-17,00:40:00,3.6325,3.6350,3.6325,3.6340,24
2007-10-17,00:45:00,3.6340,3.6360,3.6335,3.6360,33
2007-10-17,00:50:00,3.6365,3.6400,3.6340,3.6345,85
2007-10-17,00:55:00,3.6370,3.6440,3.6330,3.6435,106
2007-10-17,01:00:00,3.6415,3.6460,3.6405,3.6440,61
2007-10-17,01:05:00,3.6435,3.6450,3.6400,3.6400,11
2007-10-17,01:10:00,3.6395,3.6400,3.6390,3.6390,6
2007-10-17,01:15:00,3.6400,3.6410,3.6390,3.6410,12
2007-10-17,01:20:00,3.6380,3.6410,3.6375,3.6375,3
2007-10-17,01:25:00,3.6370,3.6380,3.6370,3.6380,9
2007-10-17,01:30:00,3.6390,3.6390,3.6350,3.6355,10
2007-10-17,01:35:00,3.6360,3.6380,3.6335,3.6380,15
2007-10-17,01:40:00,3.6350,3.6355,3.6325,3.6350,12
2007-10-17,01:45:00,3.6355,3.6360,3.6355,3.6355,6
2007-10-17,01:50:00,3.6340,3.6340,3.6320,3.6325,9
2007-10-17,01:55:00,3.6320,3.6330,3.6300,3.6315,12
2007-10-17,02:00:00,3.6325,3.6325,3.6325,3.6325,1
2007-10-17,02:05:00,3.6310,3.6310,3.6305,3.6305,4
2007-10-17,02:10:00,3.6385,3.6385,3.6385,3.6385,1
2007-10-17,02:15:00,3.6320,3.6320,3.6305,3.6305,2
2007-10-17,02:20:00,3.6350,3.6385,3.6350,3.6385,5
2007-10-17,02:30:00,3.6385,3.6385,3.6385,3.6385,6
2007-10-17,02:35:00,3.6380,3.6380,3.6380,3.6380,3
2007-10-17,02:40:00,3.6385,3.6390,3.6385,3.6390,11
2007-10-17,02:45:00,3.6390,3.6390,3.6390,3.6390,2
2007-10-17,02:55:00,3.6390,3.6400,3.6350,3.6350,9
2007-10-17,03:10:00,3.6355,3.6355,3.6355,3.6355,1
2007-10-17,03:15:00,3.6370,3.6370,3.6370,3.6370,1
2007-10-17,03:20:00,3.6370,3.6370,3.6370,3.6370,2
2007-10-17,03:25:00,3.6355,3.6355,3.6355,3.6355,2
2007-10-17,03:30:00,3.6350,3.6355,3.6350,3.6355,4
2007-10-17,03:35:00,3.6385,3.6385,3.6385,3.6385,2
2007-10-17,03:45:00,3.6385,3.6385,3.6385,3.6385,2
2007-10-17,03:55:00,3.6350,3.6350,3.6350,3.6350,2
2007-10-17,04:00:00,3.6385,3.6400,3.6385,3.6400,4
2007-10-17,04:05:00,3.6375,3.6375,3.6375,3.6375,1
2007-10-17,04:10:00,3.6355,3.6355,3.6355,3.6355,1
2007-10-17,04:15:00,3.6380,3.6380,3.6380,3.6380,1
2007-10-17,04:20:00,3.6360,3.6360,3.6355,3.6355,2
2007-10-17,04:30:00,3.6390,3.6400,3.6390,3.6400,3
2007-10-17,04:35:00,3.6390,3.6400,3.6390,3.6400,15
2007-10-17,04:40:00,3.6400,3.6420,3.6400,3.6420,10
2007-10-17,04:45:00,3.6430,3.6445,3.6430,3.6430,3
2007-10-17,04:50:00,3.6430,3.6435,3.6430,3.6435,2
2007-10-17,05:00:00,3.6420,3.6420,3.6420,3.6420,1
2007-10-17,05:05:00,3.6400,3.6400,3.6400,3.6400,5
2007-10-17,05:10:00,3.6445,3.6445,3.6445,3.6445,1
2007-10-17,06:00:00,3.6325,3.6325,3.6300,3.6300,3
2007-10-17,06:05:00,3.6375,3.6375,3.6375,3.6375,1
2007-10-17,06:15:00,3.6400,3.6400,3.6400,3.6400,1
2007-10-17,06:35:00,3.6440,3.6445,3.6440,3.6445,4
2007-10-17,06:45:00,3.6460,3.6500,3.6460,3.6500,12
2007-10-17,07:20:00,3.6410,3.6410,3.6410,3.6410,1
2007-10-17,08:35:00,3.6410,3.6410,3.6400,3.6400,4
2007-10-17,08:40:00,3.6400,3.6400,3.6400,3.6400,8
2007-10-17,09:05:00,3.6480,3.6500,3.6480,3.6500,4
2007-10-17,09:35:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-17,10:10:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-17,10:30:00,3.6450,3.6450,3.6450,3.6450,1
2007-10-17,11:00:00,3.6480,3.6480,3.6480,3.6480,1
2007-10-17,11:10:00,3.6500,3.6500,3.6500,3.6500,1
2007-10-17,11:40:00,3.6450,3.6450,3.6425,3.6425,2
2007-10-17,11:45:00,3.6425,3.6425,3.6425,3.6425,2
2007-10-17,12:10:00,3.6495,3.6590,3.6495,3.6590,5
2007-10-17,12:30:00,3.6455,3.6455,3.6330,3.6330,58
2007-10-17,12:35:00,3.6340,3.6350,3.6300,3.6300,18
2007-10-17,12:40:00,3.6300,3.6305,3.6290,3.6300,16
2007-10-17,12:45:00,3.6295,3.6330,3.6295,3.6315,16
2007-10-17,12:50:00,3.6335,3.6340,3.6320,3.6340,13
2007-10-17,12:55:00,3.6340,3.6340,3.6270,3.6270,8
2007-10-17,13:00:00,3.6270,3.6270,3.6215,3.6230,23
2007-10-17,13:05:00,3.6250,3.6265,3.6245,3.6245,7
2007-10-17,13:10:00,3.6235,3.6235,3.6230,3.6235,3
2007-10-17,13:15:00,3.6235,3.6240,3.6230,3.6240,8
2007-10-17,13:20:00,3.6245,3.6260,3.6240,3.6260,3
2007-10-17,13:25:00,3.6255,3.6280,3.6255,3.6280,3
2007-10-17,13:30:00,3.6310,3.6310,3.6300,3.6305,4
2007-10-17,13:35:00,3.6275,3.6275,3.6210,3.6235,5
2007-10-17,13:40:00,3.6215,3.6215,3.6200,3.6200,16
2007-10-17,13:45:00,3.6205,3.6205,3.6190,3.6205,20
2007-10-17,13:50:00,3.6205,3.6210,3.6190,3.6190,8
2007-10-17,13:55:00,3.6215,3.6225,3.6210,3.6225,4
2007-10-17,14:00:00,3.6275,3.6310,3.6275,3.6310,7
2007-10-17,14:05:00,3.6300,3.6300,3.6265,3.6265,6
2007-10-17,14:10:00,3.6255,3.6255,3.6255,3.6255,1
2007-10-17,14:20:00,3.6265,3.6265,3.6265,3.6265,2
2007-10-17,14:25:00,3.6265,3.6265,3.6265,3.6265,1
2007-10-17,14:30:00,3.6240,3.6240,3.6175,3.6175,7
2007-10-17,14:35:00,3.6195,3.6195,3.6150,3.6150,46
2007-10-17,14:40:00,3.6150,3.6160,3.6140,3.6160,35
2007-10-17,14:45:00,3.6150,3.6155,3.6110,3.6120,37
2007-10-17,14:50:00,3.6110,3.6145,3.6100,3.6145,45
2007-10-17,14:55:00,3.6130,3.6145,3.6115,3.6125,10
2007-10-17,15:00:00,3.6150,3.6190,3.6150,3.6190,4
2007-10-17,15:05:00,3.6195,3.6195,3.6060,3.6060,65
2007-10-17,15:10:00,3.6060,3.6095,3.6060,3.6060,43
2007-10-17,15:15:00,3.6095,3.6095,3.6050,3.6050,31
2007-10-17,15:20:00,3.6030,3.6030,3.5945,3.5955,79
2007-10-17,15:25:00,3.5945,3.5970,3.5910,3.5945,38
2007-10-17,15:30:00,3.6015,3.6030,3.6015,3.6020,4
2007-10-17,15:35:00,3.6005,3.6020,3.6005,3.6020,2
2007-10-17,15:40:00,3.6025,3.6045,3.6025,3.6045,5
2007-10-17,15:45:00,3.6070,3.6075,3.6050,3.6050,9
2007-10-17,15:55:00,3.6045,3.6050,3.6045,3.6050,4
2007-10-17,16:00:00,3.6035,3.6035,3.5930,3.5940,21
2007-10-17,16:05:00,3.5925,3.5960,3.5910,3.5960,13
2007-10-17,16:10:00,3.5950,3.5995,3.5925,3.5995,16
2007-10-17,16:15:00,3.5960,3.6000,3.5960,3.6000,4
2007-10-17,16:20:00,3.6025,3.6025,3.6025,3.6025,2
2007-10-17,16:30:00,3.6045,3.6050,3.6045,3.6050,4
2007-10-17,16:35:00,3.6005,3.6005,3.5950,3.5950,22
2007-10-17,16:40:00,3.5935,3.5935,3.5815,3.5900,90
2007-10-17,16:45:00,3.5865,3.5865,3.5720,3.5815,73
2007-10-17,16:50:00,3.5830,3.5845,3.5745,3.5750,38
2007-10-17,16:55:00,3.5750,3.5800,3.5720,3.5800,15
2007-10-17,17:00:00,3.5790,3.5830,3.5780,3.5830,19
2007-10-17,17:05:00,3.5840,3.5860,3.5840,3.5845,13
2007-10-17,17:10:00,3.5845,3.5870,3.5845,3.5865,11
2007-10-17,17:15:00,3.5845,3.5845,3.5840,3.5840,2
2007-10-17,17:20:00,3.5860,3.5865,3.5860,3.5865,5
2007-10-17,17:25:00,3.5895,3.5895,3.5865,3.5880,6
2007-10-17,17:30:00,3.5875,3.5880,3.5860,3.5865,6
2007-10-17,17:35:00,3.5870,3.5885,3.5840,3.5840,36
2007-10-17,17:40:00,3.5880,3.5880,3.5820,3.5820,17
2007-10-17,17:45:00,3.5810,3.5810,3.5760,3.5810,41
2007-10-17,17:50:00,3.5825,3.5840,3.5825,3.5840,4
2007-10-17,17:55:00,3.5840,3.5880,3.5840,3.5875,30
2007-10-17,18:00:00,3.5890,3.5895,3.5890,3.5890,14
2007-10-17,18:05:00,3.5900,3.5900,3.5895,3.5895,4
2007-10-17,18:15:00,3.5875,3.5875,3.5850,3.5860,8
2007-10-17,18:20:00,3.5875,3.5875,3.5860,3.5865,7
2007-10-17,18:25:00,3.5865,3.5875,3.5865,3.5870,4
2007-10-17,18:30:00,3.5875,3.5875,3.5855,3.5855,3
2007-10-17,18:35:00,3.5850,3.5850,3.5820,3.5820,2
2007-10-17,18:40:00,3.5835,3.5855,3.5830,3.5855,3
2007-10-17,18:45:00,3.5835,3.5840,3.5825,3.5825,8
2007-10-17,18:50:00,3.5825,3.5825,3.5805,3.5810,12
2007-10-17,18:55:00,3.5815,3.5820,3.5815,3.5820,14
2007-10-17,19:00:00,3.5820,3.5820,3.5785,3.5815,15
2007-10-17,19:05:00,3.5820,3.5915,3.5820,3.5895,21
2007-10-17,19:10:00,3.5895,3.5930,3.5880,3.5910,43
2007-10-17,19:15:00,3.5910,3.5920,3.5910,3.5910,7
2007-10-17,19:20:00,3.5920,3.5990,3.5920,3.5990,35
2007-10-17,19:25:00,3.5970,3.5980,3.5970,3.5975,5
2007-10-17,19:30:00,3.5975,3.5990,3.5950,3.5990,17
2007-10-17,19:35:00,3.5980,3.6025,3.5965,3.6025,20
2007-10-17,19:40:00,3.6010,3.6010,3.6000,3.6000,6
2007-10-17,19:45:00,3.5995,3.6015,3.5995,3.6015,4
2007-10-17,19:50:00,3.6000,3.6000,3.6000,3.6000,2
2007-10-17,19:55:00,3.5970,3.5980,3.5960,3.5960,22
2007-10-17,20:00:00,3.5930,3.5950,3.5930,3.5950,3
2007-10-17,20:05:00,3.5960,3.5990,3.5960,3.5990,6
2007-10-17,20:10:00,3.5990,3.5995,3.5890,3.5950,326
2007-10-17,20:15:00,3.5950,3.5970,3.5935,3.5960,105
2007-10-17,20:20:00,3.5950,3.6010,3.5950,3.5985,145
2007-10-17,20:25:00,3.5995,3.6025,3.5965,3.5990,104
2007-10-17,20:30:00,3.5970,3.5990,3.5915,3.5925,164
2007-10-17,20:35:00,3.5925,3.5950,3.5780,3.5865,272
2007-10-17,20:40:00,3.5865,3.5960,3.5850,3.5945,127
2007-10-17,20:45:00,3.5940,3.5950,3.5890,3.5890,47
2007-10-17,20:50:00,3.5885,3.5920,3.5850,3.5850,56
2007-10-17,20:55:00,3.5885,3.5920,3.5875,3.5920,122
2007-10-17,21:00:00,3.5915,3.5940,3.5905,3.5930,62
2007-10-17,21:05:00,3.5925,3.6055,3.5920,3.6015,178
2007-10-17,21:10:00,3.6000,3.6000,3.5955,3.5990,81
2007-10-17,21:15:00,3.5980,3.6045,3.5980,3.6015,47
2007-10-17,21:20:00,3.6025,3.6065,3.6020,3.6030,65
2007-10-17,21:25:00,3.6035,3.6065,3.6015,3.6060,84
2007-10-17,21:30:00,3.6065,3.6070,3.6025,3.6060,31
2007-10-17,21:35:00,3.6065,3.6140,3.6065,3.6080,111
2007-10-17,21:40:00,3.6095,3.6100,3.6030,3.6060,67
2007-10-17,21:45:00,3.6055,3.6090,3.6040,3.6075,85
2007-10-17,21:50:00,3.6055,3.6070,3.6040,3.6050,107
2007-10-17,21:55:00,3.6060,3.6185,3.6045,3.6165,130
2007-10-17,22:00:00,3.6140,3.6150,3.6075,3.6075,122
2007-10-17,22:05:00,3.6080,3.6120,3.6065,3.6110,89
2007-10-17,22:10:00,3.6105,3.6135,3.6065,3.6100,59
2007-10-17,22:15:00,3.6090,3.6090,3.5980,3.5985,158
2007-10-17,22:20:00,3.5975,3.6015,3.5920,3.5965,141
2007-10-17,22:25:00,3.5965,3.6015,3.5940,3.5970,97
2007-10-17,22:30:00,3.5975,3.5975,3.5875,3.5925,138
2007-10-17,22:35:00,3.5930,3.6050,3.5930,3.5965,158
2007-10-17,22:40:00,3.5955,3.5955,3.5885,3.5945,128
2007-10-17,22:45:00,3.5945,3.5955,3.5880,3.5880,87
2007-10-17,22:50:00,3.5890,3.5940,3.5865,3.5880,215
2007-10-17,22:55:00,3.5885,3.5885,3.5790,3.5790,192
2007-10-17,23:00:00,3.5800,3.5890,3.5785,3.5850,172
2007-10-17,23:05:00,3.5855,3.5875,3.5800,3.5830,95
2007-10-17,23:10:00,3.5820,3.5865,3.5730,3.5865,353
2007-10-17,23:15:00,3.5860,3.5920,3.5850,3.5855,128
2007-10-17,23:20:00,3.5865,3.5930,3.5850,3.5900,60
2007-10-17,23:25:00,3.5905,3.5930,3.5890,3.5910,91
2007-10-17,23:30:00,3.5920,3.5920,3.5815,3.5850,133
2007-10-17,23:35:00,3.5850,3.5985,3.5850,3.5950,169
2007-10-17,23:40:00,3.5950,3.5980,3.5935,3.5970,51
2007-10-17,23:45:00,3.5980,3.5980,3.5935,3.5945,25
2007-10-17,23:50:00,3.5950,3.5970,3.5935,3.5970,38
2007-10-17,23:55:00,3.5975,3.6120,3.5975,3.6075,179
2007-10-18,00:00:00,3.6070,3.6120,3.6060,3.6080,141
2007-10-18,00:05:00,3.6080,3.6110,3.6080,3.6080,37
2007-10-18,00:10:00,3.6080,3.6140,3.6060,3.6060,88
2007-10-18,00:15:00,3.6060,3.6080,3.6020,3.6030,68
2007-10-18,00:20:00,3.6020,3.6065,3.6020,3.6065,22
2007-10-18,00:25:00,3.6055,3.6055,3.5995,3.6010,72
2007-10-18,00:30:00,3.6015,3.6045,3.5980,3.5980,93
2007-10-18,00:35:00,3.5970,3.6005,3.5970,3.6005,54
2007-10-18,00:40:00,3.6005,3.6030,3.5980,3.6000,49
2007-10-18,00:45:00,3.6040,3.6050,3.6035,3.6035,32
2007-10-18,00:50:00,3.6035,3.6035,3.5960,3.5960,69
2007-10-18,00:55:00,3.5970,3.5990,3.5930,3.5945,181
2007-10-18,01:00:00,3.5960,3.5975,3.5950,3.5975,61
2007-10-18,01:05:00,3.5960,3.5960,3.5900,3.5945,36
2007-10-18,01:10:00,3.5910,3.5940,3.5910,3.5940,10
2007-10-18,01:15:00,3.5920,3.5940,3.5920,3.5925,7
2007-10-18,01:20:00,3.5940,3.5960,3.5925,3.5950,8
2007-10-18,01:25:00,3.5965,3.5985,3.5960,3.5960,15
2007-10-18,01:30:00,3.5950,3.5950,3.5950,3.5950,1
2007-10-18,01:35:00,3.5960,3.5960,3.5940,3.5950,4
2007-10-18,01:40:00,3.5950,3.5995,3.5950,3.5985,5
2007-10-18,01:45:00,3.5985,3.6000,3.5985,3.6000,3
2007-10-18,01:50:00,3.6000,3.6000,3.5930,3.5945,9
2007-10-18,01:55:00,3.5910,3.5930,3.5905,3.5930,7
2007-10-18,02:00:00,3.5930,3.5930,3.5905,3.5905,5
2007-10-18,02:05:00,3.5900,3.5930,3.5855,3.5875,16
2007-10-18,02:10:00,3.5880,3.5880,3.5880,3.5880,1
2007-10-18,02:20:00,3.5890,3.5890,3.5880,3.5880,8
2007-10-18,02:25:00,3.5875,3.5875,3.5865,3.5865,8
2007-10-18,02:30:00,3.5875,3.5875,3.5855,3.5855,13
2007-10-18,02:35:00,3.5855,3.5855,3.5845,3.5850,24
2007-10-18,02:40:00,3.5850,3.5850,3.5850,3.5850,13
2007-10-18,02:45:00,3.5850,3.5875,3.5850,3.5875,4
2007-10-18,02:50:00,3.5875,3.5905,3.5875,3.5905,2
2007-10-18,03:00:00,3.5850,3.5850,3.5850,3.5850,2
2007-10-18,03:05:00,3.5875,3.5875,3.5845,3.5875,11
2007-10-18,03:10:00,3.5890,3.5890,3.5890,3.5890,2
2007-10-18,03:15:00,3.5880,3.5880,3.5880,3.5880,1
2007-10-18,03:25:00,3.5880,3.5900,3.5880,3.5900,3
2007-10-18,03:30:00,3.5890,3.5900,3.5890,3.5900,7
2007-10-18,03:35:00,3.5900,3.5900,3.5900,3.5900,1
2007-10-18,03:40:00,3.5850,3.5850,3.5850,3.5850,1
2007-10-18,03:45:00,3.5850,3.5875,3.5850,3.5875,6
2007-10-18,03:50:00,3.5875,3.5875,3.5875,3.5875,11
2007-10-18,03:55:00,3.5900,3.5910,3.5900,3.5900,4
2007-10-18,04:00:00,3.5885,3.5885,3.5885,3.5885,1
2007-10-18,04:05:00,3.5900,3.5900,3.5900,3.5900,12
2007-10-18,04:10:00,3.5905,3.5905,3.5905,3.5905,1
2007-10-18,04:15:00,3.5905,3.5905,3.5905,3.5905,2
2007-10-18,04:30:00,3.5890,3.5890,3.5890,3.5890,1
2007-10-18,04:35:00,3.5890,3.5890,3.5890,3.5890,1
2007-10-18,04:40:00,3.5880,3.5880,3.5875,3.5875,2
2007-10-18,04:45:00,3.5865,3.5865,3.5850,3.5850,4
2007-10-18,04:50:00,3.5875,3.5910,3.5875,3.5910,3
2007-10-18,04:55:00,3.5860,3.5860,3.5860,3.5860,1
2007-10-18,05:10:00,3.5890,3.5905,3.5855,3.5855,10
2007-10-18,06:15:00,3.5825,3.5825,3.5825,3.5825,4
2007-10-18,06:25:00,3.5825,3.5825,3.5825,3.5825,1
2007-10-18,06:30:00,3.5875,3.5875,3.5875,3.5875,1
2007-10-18,06:35:00,3.5815,3.5815,3.5805,3.5805,3
2007-10-18,06:40:00,3.5865,3.5880,3.5865,3.5880,2
2007-10-18,07:25:00,3.5865,3.5865,3.5850,3.5850,2
2007-10-18,07:45:00,3.5860,3.5860,3.5860,3.5860,1
2007-10-18,08:05:00,3.5875,3.5885,3.5875,3.5885,11
2007-10-18,08:15:00,3.5900,3.5900,3.5900,3.5900,2
2007-10-18,08:25:00,3.5870,3.5870,3.5870,3.5870,1
2007-10-18,08:35:00,3.5890,3.5890,3.5850,3.5850,2
2007-10-18,08:45:00,3.5900,3.5900,3.5900,3.5900,1
2007-10-18,08:50:00,3.5910,3.5920,3.5910,3.5920,4
2007-10-18,08:55:00,3.5940,3.5940,3.5940,3.5940,1
2007-10-18,09:00:00,3.5900,3.5900,3.5900,3.5900,1
2007-10-18,09:10:00,3.5950,3.5960,3.5950,3.5960,3
2007-10-18,09:45:00,3.5875,3.5875,3.5875,3.5875,1
2007-10-18,09:50:00,3.5915,3.5915,3.5875,3.5875,3
2007-10-18,10:05:00,3.5920,3.5920,3.5890,3.5890,2
2007-10-18,10:10:00,3.5920,3.5925,3.5920,3.5925,6
2007-10-18,10:20:00,3.5925,3.5925,3.5925,3.5925,1
2007-10-18,10:25:00,3.5880,3.5880,3.5880,3.5880,1
2007-10-18,10:30:00,3.5925,3.5925,3.5925,3.5925,1
2007-10-18,10:35:00,3.5900,3.5900,3.5900,3.5900,2
2007-10-18,10:50:00,3.5925,3.5925,3.5925,3.5925,1
2007-10-18,11:25:00,3.5925,3.5925,3.5925,3.5925,1
2007-10-18,11:30:00,3.5975,3.5975,3.5970,3.5970,3
2007-10-18,11:35:00,3.5975,3.5975,3.5970,3.5970,5
2007-10-18,11:40:00,3.5985,3.5985,3.5985,3.5985,4
2007-10-18,11:50:00,3.5990,3.5990,3.5990,3.5990,6
2007-10-18,11:55:00,3.5995,3.5995,3.5995,3.5995,2
2007-10-18,12:00:00,3.5995,3.5995,3.5995,3.5995,2
2007-10-18,12:10:00,3.5995,3.5995,3.5995,3.5995,1
2007-10-18,12:30:00,3.5975,3.5985,3.5975,3.5985,2
2007-10-18,12:35:00,3.5985,3.5985,3.5985,3.5985,1
2007-10-18,12:50:00,3.5955,3.5955,3.5955,3.5955,1
2007-10-18,12:55:00,3.5915,3.5930,3.5915,3.5930,2
2007-10-18,13:00:00,3.5880,3.5880,3.5880,3.5880,1
2007-10-18,13:05:00,3.5890,3.5900,3.5890,3.5900,4
2007-10-18,13:10:00,3.5900,3.5915,3.5900,3.5915,6
2007-10-18,13:15:00,3.5900,3.5900,3.5900,3.5900,5
2007-10-18,13:20:00,3.5910,3.5910,3.5910,3.5910,1
2007-10-18,13:25:00,3.5890,3.5890,3.5890,3.5890,1
2007-10-18,13:35:00,3.5910,3.5980,3.5910,3.5980,6
2007-10-18,13:45:00,3.5955,3.5955,3.5950,3.5950,2
2007-10-18,13:50:00,3.5940,3.5940,3.5940,3.5940,2
2007-10-18,13:55:00,3.5900,3.5900,3.5900,3.5900,2
2007-10-18,14:00:00,3.5900,3.5900,3.5900,3.5900,3
2007-10-18,14:05:00,3.5880,3.5880,3.5850,3.5850,6
2007-10-18,14:15:00,3.5860,3.5860,3.5850,3.5860,8
2007-10-18,14:20:00,3.5870,3.5870,3.5850,3.5850,4
2007-10-18,14:30:00,3.5900,3.5900,3.5880,3.5880,8
2007-10-18,14:35:00,3.5885,3.5900,3.5790,3.5790,38
2007-10-18,14:40:00,3.5800,3.5840,3.5780,3.5840,18
2007-10-18,14:45:00,3.5840,3.5840,3.5840,3.5840,2
2007-10-18,14:50:00,3.5855,3.5875,3.5855,3.5875,4
2007-10-18,15:00:00,3.5910,3.5940,3.5910,3.5940,8
2007-10-18,15:05:00,3.5915,3.5915,3.5860,3.5880,10
2007-10-18,15:10:00,3.5865,3.5865,3.5755,3.5780,29
2007-10-18,15:15:00,3.5825,3.5825,3.5825,3.5825,1
2007-10-18,15:20:00,3.5830,3.5850,3.5830,3.5850,2
2007-10-18,15:30:00,3.5850,3.5850,3.5850,3.5850,2
2007-10-18,15:35:00,3.5865,3.5865,3.5850,3.5850,7
2007-10-18,15:40:00,3.5860,3.5900,3.5860,3.5900,7
2007-10-18,15:45:00,3.5860,3.5860,3.5850,3.5850,6
2007-10-18,15:50:00,3.5860,3.5860,3.5850,3.5850,18
2007-10-18,15:55:00,3.5800,3.5800,3.5800,3.5800,1
2007-10-18,16:00:00,3.5770,3.5770,3.5680,3.5700,140
2007-10-18,16:05:00,3.5690,3.5690,3.5620,3.5640,94
2007-10-18,16:10:00,3.5640,3.5685,3.5640,3.5675,39
2007-10-18,16:15:00,3.5660,3.5770,3.5660,3.5765,87
2007-10-18,16:20:00,3.5765,3.5775,3.5760,3.5770,33
2007-10-18,16:25:00,3.5760,3.5800,3.5760,3.5800,28
2007-10-18,16:30:00,3.5780,3.5780,3.5760,3.5765,37
2007-10-18,16:35:00,3.5750,3.5750,3.5740,3.5750,12
2007-10-18,16:40:00,3.5750,3.5755,3.5740,3.5745,6
2007-10-18,16:45:00,3.5710,3.5765,3.5710,3.5765,22
2007-10-18,16:50:00,3.5725,3.5750,3.5725,3.5750,24
2007-10-18,16:55:00,3.5750,3.5815,3.5750,3.5815,25
2007-10-18,17:00:00,3.5805,3.5850,3.5800,3.5810,66
2007-10-18,17:05:00,3.5810,3.5810,3.5745,3.5790,47
2007-10-18,17:10:00,3.5830,3.5835,3.5800,3.5800,8
2007-10-18,17:15:00,3.5830,3.5855,3.5820,3.5850,36
2007-10-18,17:20:00,3.5810,3.5860,3.5800,3.5860,22
2007-10-18,17:30:00,3.5850,3.5900,3.5850,3.5900,33
2007-10-18,17:35:00,3.5905,3.5985,3.5905,3.5925,55
2007-10-18,17:40:00,3.5920,3.5920,3.5900,3.5905,32
2007-10-18,17:45:00,3.5905,3.5905,3.5895,3.5900,18
2007-10-18,17:50:00,3.5860,3.5860,3.5860,3.5860,2
2007-10-18,17:55:00,3.5825,3.5825,3.5805,3.5810,27
2007-10-18,18:00:00,3.5805,3.5825,3.5800,3.5815,41
2007-10-18,18:05:00,3.5840,3.5840,3.5810,3.5810,13
2007-10-18,18:10:00,3.5820,3.5855,3.5815,3.5845,12
2007-10-18,18:15:00,3.5850,3.5850,3.5825,3.5825,12
2007-10-18,18:20:00,3.5810,3.5820,3.5805,3.5820,7
2007-10-18,18:25:00,3.5825,3.5830,3.5820,3.5820,10
2007-10-18,18:30:00,3.5830,3.5865,3.5820,3.5865,14
2007-10-18,18:35:00,3.5865,3.5880,3.5850,3.5880,12
2007-10-18,18:40:00,3.5865,3.5890,3.5840,3.5875,15
2007-10-18,18:45:00,3.5890,3.5890,3.5870,3.5870,10
2007-10-18,18:50:00,3.5865,3.5870,3.5845,3.5865,7
2007-10-18,18:55:00,3.5865,3.5905,3.5865,3.5905,16
2007-10-18,19:00:00,3.5900,3.6030,3.5900,3.6030,78
2007-10-18,19:05:00,3.6030,3.6065,3.5970,3.5975,40
2007-10-18,19:10:00,3.5970,3.5975,3.5925,3.5940,12
2007-10-18,19:15:00,3.5945,3.5945,3.5900,3.5905,7
2007-10-18,19:20:00,3.5910,3.5950,3.5900,3.5950,22
2007-10-18,19:25:00,3.5965,3.5965,3.5860,3.5860,41
2007-10-18,19:30:00,3.5880,3.5905,3.5880,3.5905,6
2007-10-18,19:35:00,3.5890,3.5890,3.5860,3.5860,6
2007-10-18,19:40:00,3.5840,3.5840,3.5775,3.5800,29
2007-10-18,19:45:00,3.5795,3.5845,3.5795,3.5845,12
2007-10-18,19:50:00,3.5835,3.5855,3.5830,3.5850,22
2007-10-18,19:55:00,3.5840,3.5875,3.5840,3.5860,18
2007-10-18,20:00:00,3.5865,3.5890,3.5840,3.5890,30
2007-10-18,20:05:00,3.5900,3.5945,3.5900,3.5945,16
2007-10-18,20:10:00,3.5920,3.5990,3.5905,3.5950,225
2007-10-18,20:15:00,3.5950,3.5965,3.5900,3.5900,138
2007-10-18,20:20:00,3.5890,3.5890,3.5855,3.5860,95
2007-10-18,20:25:00,3.5890,3.5915,3.5865,3.5905,30
2007-10-18,20:30:00,3.5915,3.5950,3.5835,3.5945,106
2007-10-18,20:35:00,3.5945,3.5960,3.5900,3.5910,48
2007-10-18,20:40:00,3.5900,3.5920,3.5900,3.5920,8
2007-10-18,20:45:00,3.5900,3.5925,3.5890,3.5925,23
2007-10-18,20:50:00,3.5905,3.5905,3.5770,3.5800,109
2007-10-18,20:55:00,3.5810,3.5820,3.5770,3.5820,96
2007-10-18,21:00:00,3.5815,3.5815,3.5705,3.5730,259
2007-10-18,21:05:00,3.5735,3.5750,3.5620,3.5655,270
2007-10-18,21:10:00,3.5650,3.5700,3.5560,3.5700,304
2007-10-18,21:15:00,3.5715,3.5715,3.5620,3.5625,47
2007-10-18,21:20:00,3.5625,3.5625,3.5415,3.5435,451
2007-10-18,21:25:00,3.5420,3.5445,3.5290,3.5325,497
2007-10-18,21:30:00,3.5330,3.5380,3.5280,3.5375,210
2007-10-18,21:35:00,3.5370,3.5420,3.5350,3.5400,300
2007-10-18,21:40:00,3.5400,3.5430,3.5375,3.5410,203
2007-10-18,21:45:00,3.5425,3.5480,3.5400,3.5475,96
2007-10-18,21:50:00,3.5475,3.5500,3.5450,3.5500,71
2007-10-18,21:55:00,3.5500,3.5550,3.5490,3.5500,166
2007-10-18,22:00:00,3.5510,3.5520,3.5405,3.5415,88
2007-10-18,22:05:00,3.5410,3.5470,3.5410,3.5470,37
2007-10-18,22:10:00,3.5470,3.5500,3.5455,3.5455,17
2007-10-18,22:15:00,3.5460,3.5500,3.5445,3.5495,80
2007-10-18,22:20:00,3.5490,3.5600,3.5475,3.5600,147
2007-10-18,22:25:00,3.5590,3.5665,3.5550,3.5575,144
2007-10-18,22:30:00,3.5605,3.5610,3.5545,3.5545,69
2007-10-18,22:35:00,3.5545,3.5580,3.5520,3.5530,65
2007-10-18,22:40:00,3.5535,3.5600,3.5535,3.5600,42
2007-10-18,22:45:00,3.5590,3.5595,3.5540,3.5590,44
2007-10-18,22:50:00,3.5595,3.5600,3.5580,3.5595,14
2007-10-18,22:55:00,3.5570,3.5600,3.5550,3.5550,21
2007-10-18,23:00:00,3.5565,3.5585,3.5560,3.5585,26
2007-10-18,23:05:00,3.5590,3.5590,3.5480,3.5490,70
2007-10-18,23:10:00,3.5480,3.5495,3.5440,3.5445,66
2007-10-18,23:15:00,3.5460,3.5470,3.5445,3.5445,67
2007-10-18,23:20:00,3.5445,3.5560,3.5445,3.5545,53
2007-10-18,23:25:00,3.5550,3.5560,3.5520,3.5545,54
2007-10-18,23:30:00,3.5515,3.5515,3.5435,3.5435,50
2007-10-18,23:35:00,3.5430,3.5470,3.5380,3.5430,190
2007-10-18,23:40:00,3.5430,3.5450,3.5420,3.5420,35
2007-10-18,23:45:00,3.5410,3.5455,3.5400,3.5450,69
2007-10-18,23:50:00,3.5455,3.5470,3.5425,3.5435,64
2007-10-18,23:55:00,3.5445,3.5485,3.5445,3.5475,50
2007-10-19,00:00:00,3.5480,3.5480,3.5455,3.5455,16
2007-10-19,00:05:00,3.5455,3.5480,3.5440,3.5440,45
2007-10-19,00:10:00,3.5445,3.5450,3.5385,3.5390,95
2007-10-19,00:15:00,3.5385,3.5435,3.5385,3.5420,57
2007-10-19,00:20:00,3.5415,3.5445,3.5410,3.5445,33
2007-10-19,00:25:00,3.5430,3.5440,3.5385,3.5440,47
2007-10-19,00:30:00,3.5440,3.5445,3.5410,3.5410,41
2007-10-19,00:35:00,3.5410,3.5425,3.5410,3.5425,18
2007-10-19,00:40:00,3.5420,3.5420,3.5365,3.5390,120
2007-10-19,00:45:00,3.5385,3.5400,3.5360,3.5365,129
2007-10-19,00:50:00,3.5365,3.5380,3.5325,3.5360,138
2007-10-19,00:55:00,3.5360,3.5445,3.5330,3.5430,256
2007-10-19,01:00:00,3.5425,3.5430,3.5360,3.5370,82
2007-10-19,01:05:00,3.5375,3.5375,3.5360,3.5360,5
2007-10-19,01:10:00,3.5365,3.5375,3.5355,3.5370,14
2007-10-19,01:15:00,3.5380,3.5405,3.5380,3.5385,14
2007-10-19,01:20:00,3.5405,3.5415,3.5395,3.5395,6
2007-10-19,01:25:00,3.5390,3.5400,3.5375,3.5380,8
2007-10-19,01:35:00,3.5395,3.5400,3.5385,3.5400,12
2007-10-19,01:40:00,3.5405,3.5405,3.5355,3.5355,34
2007-10-19,01:45:00,3.5355,3.5375,3.5350,3.5365,36
2007-10-19,01:50:00,3.5380,3.5390,3.5370,3.5390,4
2007-10-19,01:55:00,3.5400,3.5415,3.5390,3.5390,7
2007-10-19,02:00:00,3.5415,3.5415,3.5400,3.5400,5
2007-10-19,02:05:00,3.5395,3.5415,3.5395,3.5410,16
2007-10-19,02:15:00,3.5400,3.5400,3.5380,3.5380,3
2007-10-19,02:20:00,3.5400,3.5400,3.5400,3.5400,6
2007-10-19,02:25:00,3.5400,3.5415,3.5400,3.5415,2
2007-10-19,02:30:00,3.5405,3.5405,3.5405,3.5405,1
2007-10-19,02:35:00,3.5385,3.5385,3.5375,3.5375,3
2007-10-19,02:40:00,3.5395,3.5415,3.5395,3.5415,6
2007-10-19,02:45:00,3.5400,3.5400,3.5395,3.5395,5
2007-10-19,02:50:00,3.5400,3.5405,3.5400,3.5405,2
2007-10-19,02:55:00,3.5400,3.5400,3.5400,3.5400,2
2007-10-19,03:00:00,3.5400,3.5400,3.5400,3.5400,2
2007-10-19,03:05:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-19,03:15:00,3.5410,3.5410,3.5410,3.5410,2
2007-10-19,03:25:00,3.5410,3.5410,3.5410,3.5410,2
2007-10-19,03:35:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-19,03:40:00,3.5410,3.5415,3.5410,3.5415,7
2007-10-19,03:50:00,3.5405,3.5405,3.5405,3.5405,1
2007-10-19,03:55:00,3.5395,3.5395,3.5395,3.5395,2
2007-10-19,04:00:00,3.5410,3.5410,3.5410,3.5410,1
2007-10-19,04:05:00,3.5400,3.5400,3.5400,3.5400,3
2007-10-19,04:10:00,3.5375,3.5375,3.5375,3.5375,1
2007-10-19,04:15:00,3.5360,3.5400,3.5360,3.5400,10
2007-10-19,04:20:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-19,04:25:00,3.5400,3.5415,3.5400,3.5415,9
2007-10-19,04:30:00,3.5400,3.5415,3.5400,3.5415,6
2007-10-19,04:35:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-19,04:40:00,3.5415,3.5415,3.5415,3.5415,1
2007-10-19,04:45:00,3.5415,3.5415,3.5415,3.5415,7
2007-10-19,04:50:00,3.5420,3.5420,3.5415,3.5415,2
2007-10-19,04:55:00,3.5420,3.5425,3.5420,3.5425,3
2007-10-19,05:00:00,3.5415,3.5415,3.5415,3.5415,6
2007-10-19,05:05:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-19,06:30:00,3.5400,3.5400,3.5400,3.5400,2
2007-10-19,07:00:00,3.5420,3.5420,3.5420,3.5420,1
2007-10-19,07:05:00,3.5415,3.5415,3.5415,3.5415,1
2007-10-19,07:45:00,3.5400,3.5400,3.5400,3.5400,2
2007-10-19,08:05:00,3.5415,3.5425,3.5415,3.5425,2
2007-10-19,08:15:00,3.5445,3.5445,3.5445,3.5445,1
2007-10-19,08:25:00,3.5425,3.5425,3.5425,3.5425,2
2007-10-19,08:30:00,3.5435,3.5435,3.5435,3.5435,1
2007-10-19,08:40:00,3.5425,3.5425,3.5355,3.5355,47
2007-10-19,08:50:00,3.5415,3.5420,3.5410,3.5420,12
2007-10-19,08:55:00,3.5425,3.5425,3.5425,3.5425,1
2007-10-19,09:00:00,3.5425,3.5425,3.5425,3.5425,1
2007-10-19,09:10:00,3.5415,3.5415,3.5415,3.5415,1
2007-10-19,09:15:00,3.5495,3.5495,3.5495,3.5495,3
2007-10-19,09:35:00,3.5450,3.5450,3.5450,3.5450,1
2007-10-19,09:40:00,3.5440,3.5440,3.5440,3.5440,1
2007-10-19,09:50:00,3.5365,3.5385,3.5365,3.5385,4
2007-10-19,09:55:00,3.5400,3.5425,3.5400,3.5425,5
2007-10-19,10:50:00,3.5380,3.5460,3.5380,3.5460,2
2007-10-19,11:15:00,3.5490,3.5490,3.5490,3.5490,2
2007-10-19,12:10:00,3.5420,3.5420,3.5420,3.5420,1
2007-10-19,12:25:00,3.5460,3.5460,3.5460,3.5460,1
2007-10-19,12:35:00,3.5455,3.5460,3.5445,3.5460,4
2007-10-19,12:40:00,3.5455,3.5465,3.5455,3.5465,4
2007-10-19,12:45:00,3.5470,3.5470,3.5460,3.5460,3
2007-10-19,12:50:00,3.5445,3.5445,3.5445,3.5445,1
2007-10-19,12:55:00,3.5425,3.5425,3.5425,3.5425,1
2007-10-19,13:00:00,3.5420,3.5420,3.5420,3.5420,2
2007-10-19,13:05:00,3.5425,3.5425,3.5420,3.5420,7
2007-10-19,13:10:00,3.5430,3.5435,3.5430,3.5435,2
2007-10-19,13:15:00,3.5440,3.5440,3.5430,3.5430,12
2007-10-19,13:20:00,3.5435,3.5445,3.5420,3.5420,3
2007-10-19,13:25:00,3.5430,3.5435,3.5400,3.5405,7
2007-10-19,13:30:00,3.5415,3.5415,3.5400,3.5400,11
2007-10-19,13:35:00,3.5400,3.5415,3.5400,3.5415,9
2007-10-19,13:40:00,3.5415,3.5420,3.5415,3.5415,11
2007-10-19,13:45:00,3.5425,3.5435,3.5425,3.5435,5
2007-10-19,13:50:00,3.5445,3.5460,3.5445,3.5460,5
2007-10-19,13:55:00,3.5445,3.5470,3.5445,3.5450,22
2007-10-19,14:05:00,3.5500,3.5545,3.5500,3.5500,9
2007-10-19,14:10:00,3.5470,3.5470,3.5460,3.5460,4
2007-10-19,14:15:00,3.5465,3.5470,3.5460,3.5470,13
2007-10-19,14:25:00,3.5465,3.5465,3.5455,3.5455,6
2007-10-19,14:30:00,3.5405,3.5405,3.5400,3.5400,2
2007-10-19,14:40:00,3.5380,3.5380,3.5375,3.5375,3
2007-10-19,14:45:00,3.5380,3.5410,3.5380,3.5410,7
2007-10-19,14:50:00,3.5405,3.5405,3.5360,3.5360,2
2007-10-19,14:55:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-19,15:00:00,3.5430,3.5440,3.5430,3.5440,6
2007-10-19,15:05:00,3.5460,3.5460,3.5430,3.5450,7
2007-10-19,15:10:00,3.5435,3.5460,3.5435,3.5435,6
2007-10-19,15:15:00,3.5425,3.5430,3.5425,3.5430,3
2007-10-19,15:20:00,3.5375,3.5375,3.5375,3.5375,1
2007-10-19,15:25:00,3.5370,3.5370,3.5370,3.5370,13
2007-10-19,15:30:00,3.5360,3.5370,3.5340,3.5370,9
2007-10-19,15:40:00,3.5400,3.5400,3.5390,3.5390,5
2007-10-19,15:45:00,3.5435,3.5445,3.5435,3.5445,3
2007-10-19,15:50:00,3.5365,3.5365,3.5315,3.5315,10
2007-10-19,15:55:00,3.5325,3.5330,3.5320,3.5330,4
2007-10-19,16:00:00,3.5330,3.5400,3.5280,3.5400,52
2007-10-19,16:05:00,3.5400,3.5400,3.5350,3.5365,13
2007-10-19,16:15:00,3.5380,3.5425,3.5380,3.5425,5
2007-10-19,16:20:00,3.5425,3.5455,3.5425,3.5450,5
2007-10-19,16:25:00,3.5450,3.5455,3.5425,3.5455,7
2007-10-19,16:30:00,3.5455,3.5495,3.5455,3.5480,7
2007-10-19,16:35:00,3.5480,3.5520,3.5480,3.5500,24
2007-10-19,16:40:00,3.5500,3.5510,3.5475,3.5480,10
2007-10-19,16:45:00,3.5450,3.5465,3.5450,3.5465,4
2007-10-19,16:50:00,3.5475,3.5490,3.5475,3.5490,2
2007-10-19,16:55:00,3.5430,3.5440,3.5390,3.5390,9
2007-10-19,17:00:00,3.5410,3.5455,3.5400,3.5455,24
2007-10-19,17:05:00,3.5435,3.5435,3.5420,3.5420,3
2007-10-19,17:10:00,3.5440,3.5455,3.5435,3.5455,3
2007-10-19,17:15:00,3.5450,3.5485,3.5450,3.5485,4
2007-10-19,17:20:00,3.5500,3.5500,3.5500,3.5500,2
2007-10-19,17:25:00,3.5490,3.5505,3.5465,3.5465,11
2007-10-19,17:30:00,3.5455,3.5495,3.5450,3.5450,8
2007-10-19,17:35:00,3.5475,3.5495,3.5475,3.5495,2
2007-10-19,17:40:00,3.5495,3.5510,3.5495,3.5510,3
2007-10-19,17:45:00,3.5510,3.5520,3.5510,3.5520,5
2007-10-19,17:50:00,3.5520,3.5520,3.5520,3.5520,1
2007-10-19,17:55:00,3.5530,3.5560,3.5530,3.5560,21
2007-10-19,18:00:00,3.5560,3.5605,3.5555,3.5600,27
2007-10-19,18:05:00,3.5615,3.5620,3.5600,3.5600,17
2007-10-19,18:10:00,3.5625,3.5670,3.5600,3.5600,84
2007-10-19,18:20:00,3.5570,3.5570,3.5555,3.5555,2
2007-10-19,18:25:00,3.5550,3.5555,3.5540,3.5550,10
2007-10-19,18:30:00,3.5550,3.5570,3.5550,3.5570,25
2007-10-19,18:35:00,3.5595,3.5595,3.5580,3.5580,6
2007-10-19,18:40:00,3.5575,3.5575,3.5550,3.5550,3
2007-10-19,18:45:00,3.5560,3.5585,3.5560,3.5585,13
2007-10-19,18:50:00,3.5585,3.5595,3.5575,3.5575,7
2007-10-19,18:55:00,3.5570,3.5600,3.5570,3.5600,16
2007-10-19,19:00:00,3.5580,3.5580,3.5580,3.5580,14
2007-10-19,19:05:00,3.5560,3.5560,3.5530,3.5530,23
2007-10-19,19:10:00,3.5535,3.5540,3.5530,3.5540,27
2007-10-19,19:15:00,3.5505,3.5505,3.5480,3.5485,45
2007-10-19,19:20:00,3.5515,3.5520,3.5505,3.5520,9
2007-10-19,19:25:00,3.5500,3.5535,3.5495,3.5495,7
2007-10-19,19:30:00,3.5500,3.5500,3.5480,3.5490,19
2007-10-19,19:35:00,3.5485,3.5500,3.5485,3.5500,25
2007-10-19,19:40:00,3.5500,3.5500,3.5500,3.5500,2
2007-10-19,19:45:00,3.5475,3.5475,3.5475,3.5475,2
2007-10-19,19:50:00,3.5465,3.5465,3.5420,3.5450,18
2007-10-19,19:55:00,3.5445,3.5445,3.5390,3.5425,53
2007-10-19,20:00:00,3.5450,3.5490,3.5450,3.5460,21
2007-10-19,20:05:00,3.5450,3.5465,3.5450,3.5450,27
2007-10-19,20:10:00,3.5435,3.5525,3.5425,3.5510,107
2007-10-19,20:15:00,3.5505,3.5535,3.5500,3.5530,23
2007-10-19,20:20:00,3.5530,3.5600,3.5530,3.5585,111
2007-10-19,20:25:00,3.5570,3.5590,3.5475,3.5515,95
2007-10-19,20:30:00,3.5505,3.5565,3.5500,3.5565,11
2007-10-19,20:35:00,3.5560,3.5650,3.5555,3.5645,60
2007-10-19,20:40:00,3.5645,3.5725,3.5625,3.5685,161
2007-10-19,20:45:00,3.5680,3.5700,3.5630,3.5640,69
2007-10-19,20:50:00,3.5625,3.5680,3.5600,3.5680,21
2007-10-19,20:55:00,3.5665,3.5725,3.5665,3.5700,78
2007-10-19,21:00:00,3.5695,3.5710,3.5620,3.5620,37
2007-10-19,21:05:00,3.5630,3.5660,3.5625,3.5660,57
2007-10-19,21:10:00,3.5645,3.5660,3.5630,3.5650,24
2007-10-19,21:15:00,3.5630,3.5660,3.5630,3.5650,86
2007-10-19,21:20:00,3.5645,3.5645,3.5575,3.5600,54
2007-10-19,21:25:00,3.5600,3.5645,3.5580,3.5645,17
2007-10-19,21:30:00,3.5635,3.5730,3.5635,3.5715,44
2007-10-19,21:35:00,3.5700,3.5730,3.5665,3.5680,87
2007-10-19,21:40:00,3.5680,3.5680,3.5630,3.5630,83
2007-10-19,21:45:00,3.5620,3.5710,3.5615,3.5700,42
2007-10-19,21:50:00,3.5700,3.5700,3.5590,3.5590,51
2007-10-19,21:55:00,3.5605,3.5625,3.5550,3.5595,98
2007-10-19,22:00:00,3.5595,3.5645,3.5595,3.5595,101
2007-10-19,22:05:00,3.5585,3.5585,3.5450,3.5500,173
2007-10-19,22:10:00,3.5490,3.5515,3.5425,3.5505,70
2007-10-19,22:15:00,3.5515,3.5540,3.5480,3.5490,30
2007-10-19,22:20:00,3.5515,3.5575,3.5515,3.5555,55
2007-10-19,22:25:00,3.5550,3.5575,3.5495,3.5495,36
2007-10-19,22:30:00,3.5510,3.5535,3.5470,3.5470,8
2007-10-19,22:35:00,3.5470,3.5470,3.5350,3.5380,183
2007-10-19,22:40:00,3.5385,3.5420,3.5320,3.5320,123
2007-10-19,22:45:00,3.5320,3.5345,3.5200,3.5280,202
2007-10-19,22:50:00,3.5265,3.5385,3.5265,3.5365,101
2007-10-19,22:55:00,3.5370,3.5370,3.5250,3.5250,105
2007-10-19,23:00:00,3.5275,3.5320,3.5240,3.5310,87
2007-10-19,23:05:00,3.5305,3.5375,3.5300,3.5310,69
2007-10-19,23:10:00,3.5330,3.5410,3.5330,3.5410,12
2007-10-19,23:15:00,3.5385,3.5415,3.5380,3.5395,58
2007-10-19,23:20:00,3.5395,3.5450,3.5395,3.5425,81
2007-10-19,23:25:00,3.5410,3.5420,3.5395,3.5410,23
2007-10-19,23:30:00,3.5400,3.5405,3.5325,3.5330,42
2007-10-19,23:35:00,3.5325,3.5370,3.5290,3.5370,104
2007-10-19,23:40:00,3.5335,3.5400,3.5315,3.5360,55
2007-10-19,23:45:00,3.5375,3.5405,3.5375,3.5405,19
2007-10-19,23:50:00,3.5415,3.5465,3.5405,3.5465,48
2007-10-19,23:55:00,3.5470,3.5510,3.5470,3.5495,87
2007-10-20,00:00:00,3.5485,3.5490,3.5465,3.5485,26
2007-10-20,00:05:00,3.5475,3.5480,3.5455,3.5455,9
2007-10-20,00:10:00,3.5450,3.5475,3.5450,3.5475,3
2007-10-20,00:15:00,3.5455,3.5495,3.5450,3.5490,15
2007-10-20,00:20:00,3.5470,3.5475,3.5470,3.5475,3
2007-10-20,00:25:00,3.5455,3.5455,3.5445,3.5445,7
2007-10-20,00:30:00,3.5435,3.5465,3.5415,3.5425,60
2007-10-20,00:35:00,3.5425,3.5445,3.5425,3.5445,24
2007-10-20,00:40:00,3.5450,3.5520,3.5450,3.5520,142
2007-10-20,00:45:00,3.5520,3.5565,3.5510,3.5560,123
2007-10-20,00:50:00,3.5560,3.5560,3.5480,3.5480,98
2007-10-20,00:55:00,3.5480,3.5530,3.5450,3.5520,214
2007-10-20,01:00:00,3.5520,3.5525,3.5500,3.5525,30
2007-10-20,01:05:00,3.5525,3.5525,3.5490,3.5490,25
2007-10-20,01:10:00,3.5515,3.5530,3.5515,3.5530,2
2007-10-20,01:15:00,3.5530,3.5545,3.5530,3.5545,5
2007-10-20,01:20:00,3.5515,3.5515,3.5505,3.5505,6
2007-10-20,01:25:00,3.5500,3.5505,3.5490,3.5500,6
2007-10-20,01:30:00,3.5510,3.5515,3.5510,3.5515,4
2007-10-20,01:35:00,3.5515,3.5515,3.5515,3.5515,2
2007-10-20,01:40:00,3.5515,3.5550,3.5515,3.5525,14
2007-10-20,01:45:00,3.5550,3.5550,3.5535,3.5535,5
2007-10-20,01:55:00,3.5550,3.5560,3.5540,3.5545,6
2007-10-20,02:05:00,3.5530,3.5530,3.5530,3.5530,1
2007-10-20,02:10:00,3.5515,3.5515,3.5505,3.5510,9
2007-10-20,02:15:00,3.5505,3.5515,3.5500,3.5515,5
2007-10-20,02:20:00,3.5535,3.5540,3.5525,3.5540,5
2007-10-20,02:30:00,3.5520,3.5520,3.5520,3.5520,2
2007-10-20,02:35:00,3.5525,3.5525,3.5525,3.5525,2
2007-10-20,02:40:00,3.5525,3.5525,3.5500,3.5500,10
2007-10-20,02:45:00,3.5500,3.5510,3.5500,3.5510,2
2007-10-20,02:50:00,3.5525,3.5545,3.5515,3.5515,6
2007-10-20,02:55:00,3.5515,3.5515,3.5515,3.5515,4
2007-10-20,03:00:00,3.5515,3.5515,3.5515,3.5515,1
2007-10-20,03:05:00,3.5515,3.5540,3.5515,3.5540,15
2007-10-20,03:15:00,3.5520,3.5520,3.5485,3.5485,8
2007-10-20,03:20:00,3.5515,3.5515,3.5500,3.5500,2
2007-10-20,03:25:00,3.5485,3.5510,3.5485,3.5510,11
2007-10-20,03:30:00,3.5480,3.5480,3.5430,3.5430,26
2007-10-20,03:35:00,3.5420,3.5440,3.5370,3.5440,21
2007-10-20,03:40:00,3.5450,3.5450,3.5450,3.5450,2
2007-10-20,03:45:00,3.5400,3.5400,3.5400,3.5400,2
2007-10-20,03:55:00,3.5370,3.5400,3.5370,3.5400,11
2007-10-20,04:00:00,3.5370,3.5400,3.5360,3.5400,4
2007-10-20,04:05:00,3.5375,3.5400,3.5350,3.5350,12
2007-10-20,04:10:00,3.5350,3.5350,3.5350,3.5350,8
2007-10-20,04:15:00,3.5350,3.5390,3.5340,3.5390,6
2007-10-20,04:20:00,3.5350,3.5350,3.5350,3.5350,2
2007-10-20,04:25:00,3.5350,3.5350,3.5350,3.5350,3
2007-10-20,04:35:00,3.5350,3.5350,3.5350,3.5350,4
2007-10-20,04:40:00,3.5375,3.5400,3.5375,3.5400,18
2007-10-20,04:55:00,3.5415,3.5415,3.5415,3.5415,1
2007-10-20,05:05:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-20,05:10:00,3.5400,3.5400,3.5380,3.5380,2
2007-10-22,06:05:00,3.5350,3.5350,3.5350,3.5350,2
2007-10-22,06:35:00,3.5360,3.5360,3.5360,3.5360,3
2007-10-22,06:50:00,3.5385,3.5385,3.5385,3.5385,1
2007-10-22,07:05:00,3.5400,3.5400,3.5400,3.5400,1
2007-10-22,07:10:00,3.5400,3.5405,3.5400,3.5405,3
2007-10-22,07:20:00,3.5385,3.5385,3.5385,3.5385,1
2007-10-22,07:35:00,3.5410,3.5420,3.5355,3.5380,6
2007-10-22,07:40:00,3.5400,3.5430,3.5400,3.5430,4
2007-10-22,07:55:00,3.5430,3.5430,3.5400,3.5400,8
2007-10-22,08:05:00,3.5355,3.5355,3.5305,3.5305,22
2007-10-22,08:10:00,3.5310,3.5355,3.5305,3.5335,11
2007-10-22,08:15:00,3.5310,3.5325,3.5300,3.5305,14
2007-10-22,08:20:00,3.5320,3.5320,3.5310,3.5310,13
2007-10-22,08:25:00,3.5340,3.5340,3.5300,3.5300,5
2007-10-22,08:30:00,3.5300,3.5300,3.5285,3.5285,12
2007-10-22,08:35:00,3.5285,3.5285,3.5250,3.5250,12
2007-10-22,08:40:00,3.5270,3.5270,3.5270,3.5270,1
2007-10-22,08:45:00,3.5300,3.5300,3.5300,3.5300,1
2007-10-22,08:55:00,3.5300,3.5300,3.5280,3.5280,4
2007-10-22,09:05:00,3.5230,3.5230,3.5205,3.5205,27
2007-10-22,09:10:00,3.5230,3.5230,3.5220,3.5220,5
2007-10-22,09:15:00,3.5210,3.5210,3.5155,3.5160,22
2007-10-22,09:20:00,3.5150,3.5150,3.5100,3.5100,34
2007-10-22,09:25:00,3.5080,3.5125,3.5080,3.5100,6
2007-10-22,09:30:00,3.5100,3.5100,3.5010,3.5070,39
2007-10-22,09:35:00,3.5080,3.5130,3.5080,3.5130,30
2007-10-22,09:40:00,3.5150,3.5150,3.5150,3.5150,2
2007-10-22,09:50:00,3.5100,3.5100,3.5060,3.5060,4
2007-10-22,09:55:00,3.5050,3.5100,3.5030,3.5030,10
2007-10-22,10:00:00,3.5045,3.5100,3.5045,3.5100,9
2007-10-22,10:05:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-22,10:10:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-22,10:20:00,3.5140,3.5140,3.5125,3.5135,5
2007-10-22,10:25:00,3.5140,3.5140,3.5100,3.5100,2
2007-10-22,10:35:00,3.5080,3.5080,3.5080,3.5080,4
2007-10-22,10:40:00,3.5075,3.5075,3.5060,3.5060,2
2007-10-22,10:45:00,3.5060,3.5060,3.5055,3.5055,5
2007-10-22,10:50:00,3.5065,3.5065,3.5060,3.5060,2
2007-10-22,10:55:00,3.5050,3.5050,3.5040,3.5040,7
2007-10-22,11:00:00,3.5055,3.5055,3.5050,3.5050,2
2007-10-22,11:10:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-22,11:15:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-22,11:35:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-22,11:45:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-22,11:55:00,3.5140,3.5140,3.5140,3.5140,4
2007-10-22,12:00:00,3.5170,3.5175,3.5170,3.5175,3
2007-10-22,12:05:00,3.5175,3.5180,3.5175,3.5180,3
2007-10-22,12:15:00,3.5150,3.5150,3.5150,3.5150,2
2007-10-22,12:20:00,3.5150,3.5150,3.5150,3.5150,3
2007-10-22,12:35:00,3.5180,3.5180,3.5170,3.5170,6
2007-10-22,12:40:00,3.5180,3.5180,3.5175,3.5175,2
2007-10-22,12:45:00,3.5170,3.5170,3.5170,3.5170,2
2007-10-22,12:50:00,3.5165,3.5165,3.5165,3.5165,2
2007-10-22,12:55:00,3.5175,3.5180,3.5175,3.5180,2
2007-10-22,13:00:00,3.5180,3.5180,3.5165,3.5165,3
2007-10-22,13:05:00,3.5195,3.5195,3.5195,3.5195,1
2007-10-22,13:10:00,3.5205,3.5205,3.5190,3.5190,3
2007-10-22,13:15:00,3.5200,3.5200,3.5200,3.5200,2
2007-10-22,13:20:00,3.5205,3.5255,3.5190,3.5255,9
2007-10-22,13:25:00,3.5255,3.5255,3.5255,3.5255,1
2007-10-22,13:30:00,3.5235,3.5235,3.5195,3.5215,8
2007-10-22,13:35:00,3.5200,3.5200,3.5200,3.5200,1
2007-10-22,13:40:00,3.5160,3.5165,3.5150,3.5150,6
2007-10-22,13:45:00,3.5155,3.5170,3.5150,3.5160,17
2007-10-22,13:50:00,3.5190,3.5190,3.5190,3.5190,3
2007-10-22,13:55:00,3.5160,3.5160,3.5110,3.5110,12
2007-10-22,14:00:00,3.5115,3.5115,3.5110,3.5110,3
2007-10-22,14:05:00,3.5100,3.5110,3.5100,3.5100,15
2007-10-22,14:10:00,3.5100,3.5100,3.5100,3.5100,6
2007-10-22,14:20:00,3.5135,3.5135,3.5135,3.5135,1
2007-10-22,14:25:00,3.5120,3.5120,3.5120,3.5120,1
2007-10-22,14:30:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-22,14:35:00,3.5125,3.5135,3.5110,3.5110,11
2007-10-22,14:40:00,3.5125,3.5125,3.5125,3.5125,3
2007-10-22,14:45:00,3.5100,3.5110,3.5050,3.5050,11
2007-10-22,14:50:00,3.5050,3.5050,3.5035,3.5050,4
2007-10-22,14:55:00,3.5050,3.5050,3.4960,3.5000,56
2007-10-22,15:00:00,3.5000,3.5010,3.4960,3.4975,15
2007-10-22,15:05:00,3.4940,3.4960,3.4710,3.4960,79
2007-10-22,15:10:00,3.4950,3.4950,3.4915,3.4915,11
2007-10-22,15:15:00,3.4900,3.4920,3.4900,3.4905,5
2007-10-22,15:20:00,3.4930,3.4930,3.4855,3.4900,11
2007-10-22,15:25:00,3.4925,3.4925,3.4925,3.4925,3
2007-10-22,15:30:00,3.4950,3.4990,3.4950,3.4990,14
2007-10-22,15:35:00,3.4975,3.4990,3.4975,3.4990,3
2007-10-22,15:40:00,3.4990,3.5000,3.4990,3.4995,11
2007-10-22,15:45:00,3.4995,3.4995,3.4970,3.4970,5
2007-10-22,15:50:00,3.4960,3.4975,3.4935,3.4975,11
2007-10-22,15:55:00,3.4980,3.4980,3.4980,3.4980,1
2007-10-22,16:00:00,3.4955,3.4960,3.4870,3.4870,21
2007-10-22,16:05:00,3.4930,3.4975,3.4930,3.4975,16
2007-10-22,16:10:00,3.4975,3.5000,3.4950,3.4960,18
2007-10-22,16:15:00,3.4940,3.4975,3.4940,3.4945,5
2007-10-22,16:20:00,3.4925,3.4955,3.4925,3.4955,3
2007-10-22,16:25:00,3.4945,3.4975,3.4940,3.4975,6
2007-10-22,16:30:00,3.4960,3.5005,3.4960,3.5000,18
2007-10-22,16:35:00,3.5015,3.5045,3.5015,3.5045,4
2007-10-22,16:40:00,3.5030,3.5030,3.4995,3.5000,8
2007-10-22,16:45:00,3.5000,3.5000,3.4980,3.4980,6
2007-10-22,16:50:00,3.4975,3.4975,3.4920,3.4940,11
2007-10-22,16:55:00,3.4930,3.4930,3.4900,3.4900,4
2007-10-22,17:00:00,3.4930,3.4950,3.4880,3.4890,28
2007-10-22,17:05:00,3.4920,3.4920,3.4880,3.4885,9
2007-10-22,17:10:00,3.4885,3.4885,3.4810,3.4810,35
2007-10-22,17:15:00,3.4820,3.4825,3.4790,3.4815,31
2007-10-22,17:20:00,3.4800,3.4845,3.4785,3.4845,12
2007-10-22,17:25:00,3.4850,3.4855,3.4805,3.4855,15
2007-10-22,17:30:00,3.4830,3.4830,3.4810,3.4810,7
2007-10-22,17:35:00,3.4805,3.4820,3.4805,3.4820,2
2007-10-22,17:40:00,3.4810,3.4810,3.4795,3.4805,29
2007-10-22,17:45:00,3.4790,3.4800,3.4725,3.4740,42
2007-10-22,17:50:00,3.4755,3.4770,3.4710,3.4735,38
2007-10-22,17:55:00,3.4755,3.4790,3.4750,3.4790,6
2007-10-22,18:00:00,3.4775,3.4775,3.4730,3.4740,11
2007-10-22,18:05:00,3.4740,3.4820,3.4740,3.4810,11
2007-10-22,18:10:00,3.4805,3.4850,3.4805,3.4850,33
2007-10-22,18:15:00,3.4830,3.4835,3.4825,3.4825,17
2007-10-22,18:20:00,3.4835,3.4850,3.4835,3.4850,10
2007-10-22,18:25:00,3.4850,3.4850,3.4850,3.4850,2
2007-10-22,18:30:00,3.4835,3.4840,3.4790,3.4805,16
2007-10-22,18:35:00,3.4800,3.4800,3.4740,3.4740,5
2007-10-22,18:40:00,3.4770,3.4835,3.4770,3.4775,10
2007-10-22,18:45:00,3.4800,3.4800,3.4755,3.4770,13
2007-10-22,18:50:00,3.4760,3.4760,3.4720,3.4720,14
2007-10-22,18:55:00,3.4735,3.4770,3.4730,3.4735,45
2007-10-22,19:00:00,3.4740,3.4790,3.4740,3.4790,7
2007-10-22,19:05:00,3.4795,3.4800,3.4770,3.4770,20
2007-10-22,19:10:00,3.4760,3.4775,3.4750,3.4750,3
2007-10-22,19:15:00,3.4745,3.4745,3.4670,3.4710,35
2007-10-22,19:20:00,3.4680,3.4720,3.4680,3.4705,6
2007-10-22,19:25:00,3.4700,3.4710,3.4690,3.4690,5
2007-10-22,19:30:00,3.4700,3.4700,3.4670,3.4670,7
2007-10-22,19:35:00,3.4655,3.4680,3.4650,3.4665,46
2007-10-22,19:40:00,3.4660,3.4675,3.4645,3.4675,54
2007-10-22,19:45:00,3.4665,3.4675,3.4625,3.4650,60
2007-10-22,19:50:00,3.4655,3.4665,3.4610,3.4610,60
2007-10-22,19:55:00,3.4650,3.4650,3.4555,3.4610,105
2007-10-22,20:00:00,3.4610,3.4655,3.4610,3.4655,40
2007-10-22,20:05:00,3.4665,3.4695,3.4620,3.4645,94
2007-10-22,20:10:00,3.4650,3.4690,3.4550,3.4560,356
2007-10-22,20:15:00,3.4560,3.4630,3.4545,3.4625,472
2007-10-22,20:20:00,3.4610,3.4630,3.4515,3.4560,298
2007-10-22,20:25:00,3.4545,3.4620,3.4500,3.4620,191
2007-10-22,20:30:00,3.4630,3.4745,3.4630,3.4725,226
2007-10-22,20:35:00,3.4700,3.4715,3.4640,3.4650,105
2007-10-22,20:40:00,3.4660,3.4710,3.4650,3.4700,115
2007-10-22,20:45:00,3.4715,3.4760,3.4700,3.4750,100
2007-10-22,20:50:00,3.4755,3.4840,3.4755,3.4780,272
2007-10-22,20:55:00,3.4795,3.4800,3.4760,3.4760,105
2007-10-22,21:00:00,3.4765,3.4780,3.4705,3.4720,138
2007-10-22,21:05:00,3.4720,3.4720,3.4670,3.4695,134
2007-10-22,21:10:00,3.4690,3.4755,3.4675,3.4740,26
2007-10-22,21:15:00,3.4750,3.4780,3.4725,3.4760,56
2007-10-22,21:20:00,3.4750,3.4770,3.4740,3.4770,74
2007-10-22,21:25:00,3.4755,3.4805,3.4750,3.4780,38
2007-10-22,21:30:00,3.4790,3.4800,3.4770,3.4800,48
2007-10-22,21:35:00,3.4790,3.4830,3.4760,3.4820,134
2007-10-22,21:40:00,3.4805,3.4940,3.4805,3.4940,192
2007-10-22,21:45:00,3.4930,3.4935,3.4855,3.4895,108
2007-10-22,21:50:00,3.4890,3.4985,3.4870,3.4930,164
2007-10-22,21:55:00,3.4930,3.4950,3.4915,3.4935,100
2007-10-22,22:00:00,3.4935,3.4935,3.4875,3.4875,76
2007-10-22,22:05:00,3.4880,3.4880,3.4835,3.4845,63
2007-10-22,22:10:00,3.4865,3.4920,3.4865,3.4910,56
2007-10-22,22:15:00,3.4920,3.4920,3.4860,3.4860,53
2007-10-22,22:20:00,3.4870,3.4890,3.4810,3.4815,52
2007-10-22,22:25:00,3.4820,3.4845,3.4810,3.4830,37
2007-10-22,22:30:00,3.4820,3.4940,3.4815,3.4920,58
2007-10-22,22:35:00,3.4925,3.4930,3.4875,3.4900,94
2007-10-22,22:40:00,3.4895,3.4895,3.4835,3.4865,48
2007-10-22,22:45:00,3.4870,3.4875,3.4755,3.4755,72
2007-10-22,22:50:00,3.4750,3.4755,3.4690,3.4725,111
2007-10-22,22:55:00,3.4720,3.4775,3.4645,3.4750,120
2007-10-22,23:00:00,3.4750,3.4755,3.4700,3.4720,167
2007-10-22,23:05:00,3.4720,3.4770,3.4690,3.4770,143
2007-10-22,23:10:00,3.4775,3.4800,3.4750,3.4775,50
2007-10-22,23:15:00,3.4760,3.4795,3.4755,3.4785,42
2007-10-22,23:20:00,3.4775,3.4820,3.4775,3.4820,234
2007-10-22,23:25:00,3.4820,3.4880,3.4700,3.4790,274
2007-10-22,23:30:00,3.4780,3.4855,3.4780,3.4850,99
2007-10-22,23:35:00,3.4850,3.4850,3.4800,3.4850,103
2007-10-22,23:40:00,3.4850,3.4890,3.4850,3.4850,36
2007-10-22,23:45:00,3.4865,3.4900,3.4840,3.4900,150
2007-10-22,23:50:00,3.4910,3.4950,3.4885,3.4950,218
2007-10-22,23:55:00,3.4940,3.4965,3.4910,3.4965,117
2007-10-23,00:00:00,3.4950,3.4960,3.4885,3.4900,112
2007-10-23,00:05:00,3.4890,3.4925,3.4890,3.4920,122
2007-10-23,00:10:00,3.4900,3.4900,3.4855,3.4855,59
2007-10-23,00:15:00,3.4855,3.4910,3.4850,3.4900,66
2007-10-23,00:20:00,3.4885,3.4885,3.4820,3.4840,71
2007-10-23,00:25:00,3.4835,3.4850,3.4820,3.4845,66
2007-10-23,00:30:00,3.4850,3.4880,3.4850,3.4875,86
2007-10-23,00:35:00,3.4875,3.4875,3.4840,3.4840,65
2007-10-23,00:40:00,3.4835,3.4850,3.4835,3.4850,26
2007-10-23,00:45:00,3.4835,3.4865,3.4825,3.4825,88
2007-10-23,00:50:00,3.4825,3.4865,3.4820,3.4835,243
2007-10-23,00:55:00,3.4850,3.4875,3.4840,3.4860,226
2007-10-23,01:00:00,3.4865,3.4925,3.4865,3.4925,92
2007-10-23,01:05:00,3.4925,3.4950,3.4925,3.4935,27
2007-10-23,01:10:00,3.4945,3.4945,3.4910,3.4945,12
2007-10-23,01:15:00,3.4945,3.5000,3.4945,3.4990,53
2007-10-23,01:20:00,3.4985,3.4995,3.4980,3.4995,5
2007-10-23,01:25:00,3.4980,3.5000,3.4965,3.5000,25
2007-10-23,01:30:00,3.5010,3.5020,3.4865,3.5020,24
2007-10-23,01:35:00,3.5020,3.5030,3.5005,3.5025,15
2007-10-23,01:40:00,3.5020,3.6570,3.5000,3.6165,354
2007-10-23,01:45:00,3.6170,3.6170,3.5105,3.5170,330
2007-10-23,01:50:00,3.5195,3.5200,3.5100,3.5100,42
2007-10-23,01:55:00,3.5100,3.5135,3.5055,3.5055,5
2007-10-23,02:00:00,3.5050,3.5110,3.5050,3.5050,33
2007-10-23,02:05:00,3.5050,3.5080,3.5050,3.5050,16
2007-10-23,02:10:00,3.5050,3.5050,3.5050,3.5050,7
2007-10-23,02:15:00,3.5100,3.5150,3.5060,3.5060,7
2007-10-23,02:20:00,3.5165,3.5165,3.5100,3.5100,2
2007-10-23,02:25:00,3.5100,3.5100,3.5070,3.5070,4
2007-10-23,02:30:00,3.5065,3.5090,3.5065,3.5090,2
2007-10-23,02:35:00,3.5095,3.5100,3.5095,3.5100,16
2007-10-23,02:40:00,3.5100,3.5100,3.5100,3.5100,6
2007-10-23,02:45:00,3.5060,3.5100,3.5055,3.5100,6
2007-10-23,02:50:00,3.5050,3.5050,3.5040,3.5040,5
2007-10-23,02:55:00,3.5035,3.5050,3.4980,3.5050,4
2007-10-23,03:05:00,3.4965,3.4965,3.4940,3.4940,5
2007-10-23,03:10:00,3.4930,3.5000,3.4905,3.4925,6
2007-10-23,03:15:00,3.4925,3.4935,3.4905,3.4910,8
2007-10-23,03:20:00,3.4980,3.4980,3.4980,3.4980,1
2007-10-23,03:25:00,3.4910,3.4910,3.4900,3.4905,9
2007-10-23,03:30:00,3.4930,3.4950,3.4925,3.4925,7
2007-10-23,03:35:00,3.4925,3.4950,3.4900,3.4950,3
2007-10-23,03:45:00,3.4925,3.4955,3.4900,3.4900,7
2007-10-23,03:50:00,3.4900,3.6570,3.4900,3.5000,14
2007-10-23,03:55:00,3.6570,3.6570,3.4975,3.5000,9
2007-10-23,04:00:00,3.4995,3.5015,3.4990,3.4990,13
2007-10-23,04:05:00,3.5010,3.5010,3.5010,3.5010,2
2007-10-23,04:10:00,3.6570,3.6570,3.5010,3.6570,7
2007-10-23,04:15:00,3.6570,3.6570,3.5020,3.6570,26
2007-10-23,04:20:00,3.5030,3.5035,3.5030,3.5035,7
2007-10-23,04:25:00,3.6570,3.6570,3.5000,3.5000,5
2007-10-23,04:30:00,3.6570,3.6570,3.5000,3.5000,7
2007-10-23,04:35:00,3.5025,3.6570,3.5000,3.5000,3
2007-10-23,04:40:00,3.6570,3.6570,3.6570,3.6570,4
2007-10-23,04:45:00,3.5000,3.5000,3.5000,3.5000,2
2007-10-23,04:55:00,3.5000,3.5000,3.4955,3.4955,3
2007-10-23,05:00:00,3.5025,3.6570,3.5025,3.5100,17
2007-10-23,05:05:00,3.6570,3.6570,3.6570,3.6570,2
2007-10-23,05:10:00,3.5100,3.5150,3.5100,3.5150,4
2007-10-23,06:25:00,3.5150,3.5150,3.5150,3.5150,2
2007-10-23,06:35:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-23,07:10:00,3.5100,3.5100,3.5100,3.5100,4
2007-10-23,07:15:00,3.5030,3.5050,3.5030,3.5050,3
2007-10-23,07:25:00,3.5125,3.5125,3.5125,3.5125,1
2007-10-23,07:30:00,3.5075,3.5075,3.5075,3.5075,1
2007-10-23,08:25:00,3.5140,3.5140,3.5140,3.5140,1
2007-10-23,08:30:00,3.5150,3.5150,3.5150,3.5150,2
2007-10-23,08:35:00,3.5140,3.5140,3.5140,3.5140,1
2007-10-23,08:50:00,3.5200,3.5205,3.5150,3.5150,6
2007-10-23,08:55:00,3.5200,3.5200,3.5200,3.5200,1
2007-10-23,09:00:00,3.5200,3.5200,3.5200,3.5200,1
2007-10-23,09:10:00,3.5150,3.5150,3.5110,3.5110,3
2007-10-23,09:15:00,3.5110,3.5110,3.5100,3.5100,7
2007-10-23,09:25:00,3.5200,3.5200,3.5180,3.5180,4
2007-10-23,09:30:00,3.5180,3.5180,3.5175,3.5175,3
2007-10-23,09:35:00,3.5160,3.5160,3.5125,3.5125,8
2007-10-23,09:40:00,3.5105,3.5105,3.5030,3.5030,7
2007-10-23,09:45:00,3.4950,3.4950,3.4910,3.4910,5
2007-10-23,09:50:00,3.4930,3.4930,3.4885,3.4890,7
2007-10-23,09:55:00,3.4925,3.4925,3.4925,3.4925,4
2007-10-23,10:00:00,3.4920,3.4920,3.4910,3.4910,3
2007-10-23,10:05:00,3.4950,3.4950,3.4950,3.4950,4
2007-10-23,10:10:00,3.4950,3.4950,3.4950,3.4950,1
2007-10-23,10:15:00,3.5000,3.5000,3.5000,3.5000,1
2007-10-23,10:25:00,3.5085,3.5085,3.5085,3.5085,4
2007-10-23,10:40:00,3.5045,3.5100,3.5045,3.5100,6
2007-10-23,10:45:00,3.5120,3.5120,3.5120,3.5120,2
2007-10-23,10:55:00,3.5120,3.5125,3.5120,3.5125,2
2007-10-23,11:00:00,3.5125,3.5125,3.5100,3.5100,4
2007-10-23,11:40:00,3.5130,3.5210,3.5130,3.5210,7
2007-10-23,11:45:00,3.5140,3.5140,3.5140,3.5140,3
2007-10-23,12:05:00,3.5210,3.5210,3.5200,3.5200,2
2007-10-23,12:25:00,3.5210,3.5210,3.5210,3.5210,1
2007-10-23,12:30:00,3.5175,3.5210,3.5140,3.5140,18
2007-10-23,12:35:00,3.5175,3.5175,3.5165,3.5165,8
2007-10-23,12:40:00,3.5170,3.5170,3.5085,3.5085,10
2007-10-23,12:45:00,3.5100,3.5100,3.5090,3.5090,4
2007-10-23,12:50:00,3.5110,3.5115,3.5110,3.5115,3
2007-10-23,12:55:00,3.5115,3.5115,3.5105,3.5105,2
2007-10-23,13:00:00,3.5090,3.5090,3.5090,3.5090,2
2007-10-23,13:05:00,3.5085,3.5100,3.5085,3.5100,2
2007-10-23,13:10:00,3.5100,3.5110,3.5100,3.5110,4
2007-10-23,13:20:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-23,13:25:00,3.5070,3.5090,3.5010,3.5090,6
2007-10-23,13:40:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-23,13:45:00,3.5100,3.5100,3.5100,3.5100,7
2007-10-23,13:50:00,3.5090,3.5125,3.5090,3.5090,10
2007-10-23,13:55:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-23,14:00:00,3.5110,3.5110,3.5110,3.5110,1
2007-10-23,14:05:00,3.5090,3.5090,3.5090,3.5090,1
2007-10-23,14:10:00,3.5100,3.5130,3.5100,3.5130,4
2007-10-23,14:15:00,3.5130,3.5130,3.5130,3.5130,4
2007-10-23,14:20:00,3.5130,3.5170,3.5130,3.5150,6
2007-10-23,14:25:00,3.5170,3.5170,3.5130,3.5130,2
2007-10-23,14:30:00,3.5130,3.5130,3.5130,3.5130,2
2007-10-23,14:35:00,3.5160,3.5160,3.5130,3.5130,4
2007-10-23,14:40:00,3.5120,3.5120,3.5080,3.5080,4
2007-10-23,14:50:00,3.5100,3.5100,3.5100,3.5100,15
2007-10-23,14:55:00,3.5060,3.5060,3.5060,3.5060,1
2007-10-23,15:00:00,3.5060,3.5060,3.5050,3.5050,3
2007-10-23,15:10:00,3.5035,3.5035,3.5000,3.5000,6
2007-10-23,15:15:00,3.5010,3.5020,3.5000,3.5000,4
2007-10-23,15:25:00,3.5000,3.5035,3.5000,3.5035,16
2007-10-23,15:30:00,3.5000,3.5000,3.5000,3.5000,2
2007-10-23,15:35:00,3.5000,3.5000,3.5000,3.5000,1
2007-10-23,15:40:00,3.5000,3.5000,3.5000,3.5000,8
2007-10-23,15:45:00,3.5000,3.5000,3.4970,3.4970,4
2007-10-23,15:55:00,3.4970,3.4980,3.4970,3.4980,16
2007-10-23,16:00:00,3.4975,3.5065,3.4975,3.5020,18
2007-10-23,16:05:00,3.5040,3.5070,3.5040,3.5070,15
2007-10-23,16:10:00,3.5070,3.5075,3.5045,3.5045,5
2007-10-23,16:15:00,3.5055,3.5080,3.5055,3.5080,5
2007-10-23,16:20:00,3.5070,3.5070,3.5070,3.5070,1
2007-10-23,16:25:00,3.5125,3.5125,3.5090,3.5090,4
2007-10-23,16:30:00,3.5165,3.5225,3.5165,3.5225,33
2007-10-23,16:35:00,3.5210,3.5265,3.5200,3.5265,46
2007-10-23,16:40:00,3.5245,3.5250,3.5245,3.5250,3
2007-10-23,16:45:00,3.5230,3.5230,3.5220,3.5230,16
2007-10-23,16:50:00,3.5250,3.5250,3.5205,3.5205,20
2007-10-23,16:55:00,3.5205,3.5210,3.5175,3.5210,5
2007-10-23,17:00:00,3.5205,3.5220,3.5165,3.5195,9
2007-10-23,17:05:00,3.5220,3.5285,3.5220,3.5285,29
2007-10-23,17:10:00,3.5265,3.5270,3.5265,3.5270,2
2007-10-23,17:15:00,3.5270,3.5280,3.5270,3.5270,5
2007-10-23,17:20:00,3.5280,3.5355,3.5280,3.5325,47
2007-10-23,17:25:00,3.5325,3.5375,3.5325,3.5370,18
2007-10-23,17:30:00,3.5375,3.5395,3.5360,3.5375,18
2007-10-23,17:35:00,3.5370,3.5425,3.5370,3.5385,71
2007-10-23,17:40:00,3.5355,3.5365,3.5350,3.5365,6
2007-10-23,17:45:00,3.5305,3.5340,3.5305,3.5310,3
2007-10-23,17:50:00,3.5300,3.5300,3.5280,3.5280,5
2007-10-23,17:55:00,3.5300,3.5300,3.5300,3.5300,11
2007-10-23,18:00:00,3.5270,3.5280,3.5250,3.5280,8
2007-10-23,18:20:00,3.5305,3.5305,3.5290,3.5290,4
2007-10-23,18:25:00,3.5290,3.5290,3.5290,3.5290,1
2007-10-23,18:30:00,3.5270,3.5270,3.5250,3.5250,3
2007-10-23,18:35:00,3.5240,3.5240,3.5240,3.5240,2
2007-10-23,18:40:00,3.5245,3.5265,3.5245,3.5260,8
2007-10-23,18:45:00,3.5320,3.5320,3.5310,3.5310,2
2007-10-23,18:50:00,3.5320,3.5335,3.5320,3.5335,6
2007-10-23,18:55:00,3.5325,3.5340,3.5325,3.5330,4
2007-10-23,19:00:00,3.5335,3.5350,3.5335,3.5335,19
2007-10-23,19:05:00,3.5320,3.5320,3.5300,3.5300,16
2007-10-23,19:10:00,3.5285,3.5285,3.5250,3.5265,7
2007-10-23,19:15:00,3.5250,3.5265,3.5250,3.5265,9
2007-10-23,19:20:00,3.5260,3.5275,3.5255,3.5255,7
2007-10-23,19:25:00,3.5255,3.5270,3.5250,3.5255,6
2007-10-23,19:30:00,3.5250,3.5305,3.5245,3.5305,17
2007-10-23,19:35:00,3.5335,3.5340,3.5320,3.5320,27
2007-10-23,19:40:00,3.5320,3.5350,3.5320,3.5325,121
2007-10-23,19:45:00,3.5335,3.5410,3.5330,3.5400,54
2007-10-23,19:50:00,3.5385,3.5410,3.5370,3.5390,104
2007-10-23,19:55:00,3.5400,3.5450,3.5385,3.5435,82
2007-10-23,20:00:00,3.5400,3.5415,3.5395,3.5410,26
2007-10-23,20:05:00,3.5400,3.5425,3.5370,3.5400,40
2007-10-23,20:10:00,3.5385,3.5505,3.5370,3.5410,218
2007-10-23,20:15:00,3.5400,3.5435,3.5375,3.5380,45
2007-10-23,20:20:00,3.5375,3.5390,3.5350,3.5380,40
2007-10-23,20:25:00,3.5380,3.5395,3.5345,3.5360,51
2007-10-23,20:30:00,3.5350,3.5385,3.5335,3.5380,55
2007-10-23,20:35:00,3.5370,3.5370,3.5330,3.5340,36
2007-10-23,20:40:00,3.5340,3.5400,3.5330,3.5370,250
2007-10-23,20:45:00,3.5380,3.5385,3.5345,3.5360,41
2007-10-23,20:50:00,3.5360,3.5370,3.5310,3.5335,53
2007-10-23,20:55:00,3.5330,3.5335,3.5305,3.5305,40
2007-10-23,21:00:00,3.5310,3.5330,3.5310,3.5330,10
2007-10-23,21:05:00,3.5350,3.5350,3.5320,3.5345,7
2007-10-23,21:10:00,3.5335,3.5335,3.5290,3.5290,29
2007-10-23,21:15:00,3.5300,3.5330,3.5265,3.5325,24
2007-10-23,21:20:00,3.5310,3.5315,3.5265,3.5310,21
2007-10-23,21:25:00,3.5295,3.5350,3.5295,3.5335,35
2007-10-23,21:30:00,3.5325,3.5365,3.5310,3.5325,35
2007-10-23,21:35:00,3.5340,3.5340,3.5300,3.5300,24
2007-10-23,21:40:00,3.5295,3.5305,3.5205,3.5230,108
2007-10-23,21:45:00,3.5235,3.5265,3.5215,3.5215,36
2007-10-23,21:50:00,3.5210,3.5250,3.5205,3.5250,16
2007-10-23,21:55:00,3.5255,3.5255,3.5220,3.5230,20
2007-10-23,22:00:00,3.5220,3.5225,3.5195,3.5210,26
2007-10-23,22:05:00,3.5210,3.5275,3.5205,3.5250,38
2007-10-23,22:10:00,3.5240,3.5280,3.5240,3.5275,35
2007-10-23,22:15:00,3.5275,3.5300,3.5265,3.5265,114
2007-10-23,22:20:00,3.5260,3.5265,3.5160,3.5160,71
2007-10-23,22:25:00,3.5175,3.5240,3.5155,3.5215,62
2007-10-23,22:30:00,3.5215,3.5250,3.5185,3.5185,80
2007-10-23,22:35:00,3.5210,3.5215,3.5150,3.5150,68
2007-10-23,22:40:00,3.5150,3.5150,3.5110,3.5120,53
2007-10-23,22:45:00,3.5120,3.5125,3.5010,3.5050,223
2007-10-23,22:50:00,3.5050,3.5075,3.5010,3.5040,83
2007-10-23,22:55:00,3.5020,3.5040,3.4930,3.4950,191
2007-10-23,23:00:00,3.4975,3.5070,3.4975,3.5040,79
2007-10-23,23:05:00,3.5040,3.5045,3.4970,3.5045,116
2007-10-23,23:10:00,3.5040,3.5060,3.5000,3.5010,70
2007-10-23,23:15:00,3.5025,3.5035,3.5010,3.5030,21
2007-10-23,23:20:00,3.5030,3.5045,3.4915,3.4930,130
2007-10-23,23:25:00,3.4975,3.4975,3.4925,3.4930,78
2007-10-23,23:30:00,3.4935,3.4940,3.4840,3.4920,175
2007-10-23,23:35:00,3.4925,3.4955,3.4890,3.4950,121
2007-10-23,23:40:00,3.4950,3.5020,3.4945,3.4970,54
2007-10-23,23:45:00,3.5000,3.5020,3.4955,3.4970,48
2007-10-23,23:50:00,3.4965,3.5015,3.4950,3.5015,90
2007-10-23,23:55:00,3.5000,3.5020,3.4990,3.4990,33
2007-10-24,00:00:00,3.5000,3.5025,3.5000,3.5000,9
2007-10-24,00:05:00,3.5005,3.5025,3.5000,3.5000,18
2007-10-24,00:10:00,3.5000,3.5040,3.4995,3.5030,45
2007-10-24,00:15:00,3.5020,3.5020,3.5000,3.5015,24
2007-10-24,00:20:00,3.5020,3.5025,3.5010,3.5010,23
2007-10-24,00:25:00,3.5025,3.5050,3.5005,3.5050,60
2007-10-24,00:30:00,3.5050,3.5085,3.5050,3.5080,62
2007-10-24,00:35:00,3.5085,3.5090,3.5050,3.5050,43
2007-10-24,00:40:00,3.5070,3.5085,3.5065,3.5065,8
2007-10-24,00:45:00,3.5080,3.5160,3.5080,3.5140,162
2007-10-24,00:50:00,3.5145,3.5145,3.5090,3.5130,67
2007-10-24,00:55:00,3.5130,3.5155,3.5115,3.5135,226
2007-10-24,01:00:00,3.5135,3.5135,3.5030,3.5040,89
2007-10-24,01:05:00,3.5045,3.5045,3.5015,3.5030,39
2007-10-24,01:10:00,3.5035,3.5040,3.5035,3.5040,10
2007-10-24,01:15:00,3.5050,3.5055,3.5000,3.5035,19
2007-10-24,01:20:00,3.5035,3.5135,3.5035,3.5060,12
2007-10-24,01:25:00,3.5060,3.5060,3.5060,3.5060,1
2007-10-24,01:30:00,3.5060,3.5060,3.5060,3.5060,1
2007-10-24,01:35:00,3.5080,3.5090,3.5080,3.5090,5
2007-10-24,01:40:00,3.5055,3.5055,3.5020,3.5020,9
2007-10-24,01:45:00,3.5000,3.5005,3.5000,3.5000,4
2007-10-24,01:50:00,3.5000,3.5005,3.4975,3.5005,19
2007-10-24,01:55:00,3.4990,3.5000,3.4975,3.4985,8
2007-10-24,02:00:00,3.4970,3.4990,3.4960,3.4990,14
2007-10-24,02:05:00,3.4965,3.4965,3.4965,3.4965,1
2007-10-24,02:10:00,3.5000,3.5000,3.5000,3.5000,14
2007-10-24,02:15:00,3.4980,3.5000,3.4980,3.5000,2
2007-10-24,02:20:00,3.5000,3.5000,3.4980,3.4980,10
2007-10-24,02:25:00,3.4960,3.5045,3.4960,3.5030,10
2007-10-24,02:30:00,3.4975,3.4975,3.4975,3.4975,2
2007-10-24,02:35:00,3.4975,3.4975,3.4975,3.4975,2
2007-10-24,02:45:00,3.5015,3.5030,3.5015,3.5030,4
2007-10-24,03:00:00,3.4995,3.4995,3.4995,3.4995,1
2007-10-24,03:05:00,3.5000,3.5000,3.5000,3.5000,2
2007-10-24,03:10:00,3.5000,3.5000,3.5000,3.5000,1
2007-10-24,03:15:00,3.5000,3.5020,3.5000,3.5020,4
2007-10-24,03:30:00,3.5000,3.5000,3.5000,3.5000,1
2007-10-24,03:45:00,3.5035,3.5150,3.5035,3.5150,5
2007-10-24,03:55:00,3.5140,3.5150,3.5140,3.5150,4
2007-10-24,04:00:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-24,04:05:00,3.5025,3.5025,3.5025,3.5025,1
2007-10-24,04:20:00,3.5080,3.5080,3.5080,3.5080,1
2007-10-24,04:25:00,3.5100,3.5100,3.5100,3.5100,1
2007-10-24,04:30:00,3.5080,3.5080,3.5080,3.5080,2
2007-10-24,04:40:00,3.5095,3.5095,3.5070,3.5070,2
2007-10-24,04:50:00,3.5100,3.5100,3.5100,3.5100,3
2007-10-24,05:10:00,3.5105,3.5125,3.5105,3.5125,2
2007-10-24,07:45:00,3.4980,3.4980,3.4950,3.4950,8
2007-10-24,07:50:00,3.4950,3.4950,3.4950,3.4950,1
2007-10-24,08:05:00,3.4950,3.5000,3.4900,3.5000,8
2007-10-24,09:05:00,3.5045,3.5045,3.5045,3.5045,1
2007-10-24,09:45:00,3.5070,3.5070,3.5070,3.5070,1
2007-10-24,09:50:00,3.5040,3.5040,3.5040,3.5040,1
2007-10-24,10:20:00,3.5050,3.5050,3.5050,3.5050,1
2007-10-24,10:50:00,3.5010,3.5010,3.5010,3.5010,3
2007-10-24,11:00:00,3.5050,3.5050,3.5050,3.5050,1
2007-10-24,11:15:00,3.5050,3.5050,3.5050,3.5050,2
2007-10-24,11:50:00,3.4995,3.4995,3.4995,3.4995,1
2007-10-24,12:15:00,3.4950,3.4950,3.4950,3.4950,1
2007-10-24,12:30:00,3.5000,3.5060,3.5000,3.5015,7
2007-10-24,12:35:00,3.5010,3.5015,3.5000,3.5000,8
2007-10-24,12:40:00,3.5010,3.5035,3.5010,3.5035,7
2007-10-24,12:45:00,3.5025,3.5040,3.5025,3.5030,18
2007-10-24,12:55:00,3.5005,3.5005,3.4960,3.4960,2
2007-10-24,13:00:00,3.4945,3.4945,3.4940,3.4945,4
2007-10-24,13:10:00,3.4930,3.4930,3.4925,3.4925,2
2007-10-24,13:15:00,3.4945,3.4945,3.4905,3.4935,7
2007-10-24,13:20:00,3.4900,3.4900,3.4900,3.4900,4
2007-10-24,13:25:00,3.4920,3.4925,3.4910,3.4925,3
2007-10-24,13:35:00,3.4900,3.4900,3.4900,3.4900,1
2007-10-24,13:40:00,3.4895,3.4895,3.4840,3.4890,8
2007-10-24,13:45:00,3.4890,3.4890,3.4880,3.4880,2
2007-10-24,13:50:00,3.4870,3.4870,3.4850,3.4850,4
2007-10-24,13:55:00,3.4865,3.4865,3.4830,3.4835,10
2007-10-24,14:00:00,3.4835,3.4845,3.4815,3.4815,11
2007-10-24,14:05:00,3.4825,3.4825,3.4760,3.4760,27
2007-10-24,14:10:00,3.4800,3.4800,3.4780,3.4780,4
2007-10-24,14:15:00,3.4780,3.4780,3.4780,3.4780,1
2007-10-24,14:20:00,3.4800,3.4800,3.4785,3.4785,3
2007-10-24,14:25:00,3.4825,3.4825,3.4825,3.4825,1
2007-10-24,14:30:00,3.4840,3.4850,3.4820,3.4850,8
2007-10-24,14:35:00,3.4850,3.4850,3.4845,3.4845,11
2007-10-24,14:40:00,3.4830,3.4835,3.4820,3.4835,14
2007-10-24,14:45:00,3.4820,3.4840,3.4805,3.4840,9
2007-10-24,14:55:00,3.4855,3.4865,3.4855,3.4865,2
2007-10-24,15:00:00,3.4840,3.4840,3.4825,3.4825,3
2007-10-24,15:05:00,3.4800,3.4825,3.4725,3.4725,33
2007-10-24,15:10:00,3.4750,3.4760,3.4740,3.4740,10
2007-10-24,15:15:00,3.4725,3.4790,3.4725,3.4790,9
2007-10-24,15:20:00,3.4790,3.4790,3.4790,3.4790,2
2007-10-24,15:25:00,3.4785,3.4785,3.4770,3.4770,5
2007-10-24,15:35:00,3.4790,3.4790,3.4790,3.4790,7
2007-10-24,15:40:00,3.4790,3.4790,3.4750,3.4750,9
2007-10-24,15:45:00,3.4775,3.4775,3.4770,3.4770,4
2007-10-24,15:55:00,3.4775,3.4810,3.4760,3.4780,8
2007-10-24,16:00:00,3.4805,3.4825,3.4765,3.4765,23
2007-10-24,16:05:00,3.4770,3.4780,3.4750,3.4750,30
2007-10-24,16:10:00,3.4755,3.4755,3.4690,3.4690,42
2007-10-24,16:15:00,3.4695,3.4695,3.4610,3.4625,129
2007-10-24,16:20:00,3.4625,3.4645,3.4625,3.4645,21
2007-10-24,16:25:00,3.4670,3.4720,3.4670,3.4720,21
2007-10-24,16:30:00,3.4720,3.4725,3.4700,3.4705,14
2007-10-24,16:35:00,3.4715,3.4720,3.4700,3.4700,12
2007-10-24,16:40:00,3.4705,3.4705,3.4675,3.4675,9
2007-10-24,16:45:00,3.4655,3.4655,3.4655,3.4655,4
2007-10-24,16:50:00,3.4670,3.4670,3.4650,3.4650,4
2007-10-24,16:55:00,3.4655,3.4655,3.4640,3.4645,5
2007-10-24,17:00:00,3.4635,3.4645,3.4625,3.4645,23
2007-10-24,17:05:00,3.4645,3.4645,3.4645,3.4645,3
2007-10-24,17:10:00,3.4645,3.4700,3.4645,3.4700,14
2007-10-24,17:15:00,3.4690,3.4695,3.4690,3.4695,3
2007-10-24,17:20:00,3.4675,3.4700,3.4675,3.4700,20
2007-10-24,17:25:00,3.4700,3.4715,3.4700,3.4715,3
2007-10-24,17:30:00,3.4725,3.4725,3.4725,3.4725,11
2007-10-24,17:35:00,3.4720,3.4720,3.4705,3.4705,5
2007-10-24,17:40:00,3.4685,3.4685,3.4665,3.4665,6
2007-10-24,17:45:00,3.4650,3.4650,3.4630,3.4650,4
2007-10-24,17:50:00,3.4655,3.4670,3.4655,3.4670,5
2007-10-24,17:55:00,3.4675,3.4675,3.4670,3.4670,5
2007-10-24,18:00:00,3.4670,3.4670,3.4650,3.4650,16
2007-10-24,18:05:00,3.4650,3.4650,3.4625,3.4625,6
2007-10-24,18:10:00,3.4615,3.4640,3.4610,3.4640,6
2007-10-24,18:15:00,3.4635,3.4645,3.4635,3.4645,2
2007-10-24,18:20:00,3.4625,3.4650,3.4600,3.4600,59
2007-10-24,18:25:00,3.4600,3.4645,3.4580,3.4635,37
2007-10-24,18:30:00,3.4645,3.4645,3.4605,3.4605,10
2007-10-24,18:35:00,3.4600,3.4630,3.4585,3.4630,7
2007-10-24,18:40:00,3.4635,3.4635,3.4610,3.4610,4
2007-10-24,18:45:00,3.4600,3.4600,3.4565,3.4580,61
2007-10-24,18:50:00,3.4575,3.4575,3.4555,3.4555,24
2007-10-24,18:55:00,3.4560,3.4585,3.4560,3.4560,15
2007-10-24,19:00:00,3.4575,3.4580,3.4570,3.4570,56
2007-10-24,19:05:00,3.4570,3.4585,3.4570,3.4585,19
2007-10-24,19:10:00,3.4585,3.4600,3.4570,3.4600,39
2007-10-24,19:15:00,3.4580,3.4580,3.4575,3.4575,17
2007-10-24,19:20:00,3.4570,3.4605,3.4560,3.4600,37
2007-10-24,19:25:00,3.4600,3.4600,3.4580,3.4585,57
2007-10-24,19:30:00,3.4580,3.4620,3.4580,3.4620,80
2007-10-24,19:35:00,3.4610,3.4620,3.4610,3.4610,22
2007-10-24,19:40:00,3.4600,3.4620,3.4600,3.4620,29
2007-10-24,19:45:00,3.4620,3.4645,3.4620,3.4640,62
2007-10-24,19:50:00,3.4645,3.4680,3.4645,3.4680,75
2007-10-24,19:55:00,3.4665,3.4680,3.4615,3.4675,28
2007-10-24,20:00:00,3.4665,3.4665,3.4620,3.4650,24
2007-10-24,20:05:00,3.4650,3.4650,3.4585,3.4585,79
2007-10-24,20:10:00,3.4590,3.4600,3.4530,3.4555,266
2007-10-24,20:15:00,3.4550,3.4560,3.4515,3.4555,102
2007-10-24,20:20:00,3.4550,3.4645,3.4550,3.4620,93
2007-10-24,20:25:00,3.4620,3.4655,3.4595,3.4630,80
2007-10-24,20:30:00,3.4635,3.4635,3.4600,3.4625,55
2007-10-24,20:35:00,3.4645,3.4670,3.4640,3.4665,106
2007-10-24,20:40:00,3.4665,3.4670,3.4610,3.4610,53
2007-10-24,20:45:00,3.4625,3.4625,3.4585,3.4585,42
2007-10-24,20:50:00,3.4590,3.4625,3.4560,3.4625,65
2007-10-24,20:55:00,3.4610,3.4645,3.4570,3.4620,109
2007-10-24,21:00:00,3.4610,3.4645,3.4610,3.4645,18
2007-10-24,21:05:00,3.4650,3.4655,3.4630,3.4640,32
2007-10-24,21:10:00,3.4630,3.4635,3.4615,3.4615,27
2007-10-24,21:15:00,3.4635,3.4660,3.4625,3.4655,69
2007-10-24,21:20:00,3.4655,3.4700,3.4655,3.4690,112
2007-10-24,21:25:00,3.4665,3.4695,3.4650,3.4690,44
2007-10-24,21:30:00,3.4690,3.4735,3.4675,3.4675,48
2007-10-24,21:35:00,3.4680,3.4695,3.4625,3.4650,78
2007-10-24,21:40:00,3.4640,3.4705,3.4635,3.4695,65
2007-10-24,21:45:00,3.4675,3.4690,3.4655,3.4660,81
2007-10-24,21:50:00,3.4660,3.4675,3.4640,3.4660,77
2007-10-24,21:55:00,3.4645,3.4650,3.4635,3.4650,31
2007-10-24,22:00:00,3.4650,3.4650,3.4435,3.4520,295
2007-10-24,22:05:00,3.4515,3.4605,3.4495,3.4580,152
2007-10-24,22:10:00,3.4585,3.4610,3.4525,3.4600,158
2007-10-24,22:15:00,3.4560,3.4610,3.4550,3.4600,47
2007-10-24,22:20:00,3.4600,3.4650,3.4570,3.4640,43
2007-10-24,22:25:00,3.4630,3.4650,3.4595,3.4625,85
2007-10-24,22:30:00,3.4640,3.4725,3.4630,3.4725,118
2007-10-24,22:35:00,3.4705,3.4750,3.4630,3.4670,132
2007-10-24,22:40:00,3.4630,3.4650,3.4600,3.4600,60
2007-10-24,22:45:00,3.4605,3.4635,3.4510,3.4525,117
2007-10-24,22:50:00,3.4520,3.4555,3.4480,3.4505,171
2007-10-24,22:55:00,3.4490,3.4505,3.4425,3.4505,208
2007-10-24,23:00:00,3.4520,3.4550,3.4500,3.4505,74
2007-10-24,23:05:00,3.4515,3.4535,3.4440,3.4450,198
2007-10-24,23:10:00,3.4440,3.4455,3.4350,3.4375,322
2007-10-24,23:15:00,3.4375,3.4410,3.4320,3.4335,168
2007-10-24,23:20:00,3.4325,3.4385,3.4320,3.4355,82
2007-10-24,23:25:00,3.4365,3.4480,3.4365,3.4470,182
2007-10-24,23:30:00,3.4445,3.4445,3.4375,3.4375,129
2007-10-24,23:35:00,3.4380,3.4460,3.4370,3.4460,97
2007-10-24,23:40:00,3.4455,3.4530,3.4450,3.4510,221
2007-10-24,23:45:00,3.4515,3.4515,3.4430,3.4495,94
2007-10-24,23:50:00,3.4500,3.4520,3.4460,3.4520,80
2007-10-24,23:55:00,3.4525,3.4535,3.4500,3.4515,38
2007-10-25,00:00:00,3.4520,3.4565,3.4500,3.4560,40
2007-10-25,00:05:00,3.4545,3.4570,3.4545,3.4570,52
2007-10-25,00:10:00,3.4570,3.4585,3.4560,3.4570,118
2007-10-25,00:15:00,3.4570,3.4570,3.4475,3.4520,66
2007-10-25,00:20:00,3.4525,3.4540,3.4525,3.4525,32
2007-10-25,00:25:00,3.4510,3.4560,3.4505,3.4550,37
2007-10-25,00:30:00,3.4540,3.4570,3.4540,3.4560,16
2007-10-25,00:35:00,3.4550,3.4570,3.4540,3.4570,26
2007-10-25,00:40:00,3.4555,3.4575,3.4540,3.4575,51
2007-10-25,00:45:00,3.4570,3.4585,3.4570,3.4585,45
2007-10-25,00:50:00,3.4585,3.4585,3.4525,3.4525,74
2007-10-25,00:55:00,3.4530,3.4530,3.4485,3.4520,176
2007-10-25,01:00:00,3.4530,3.4530,3.4500,3.4515,53
2007-10-25,01:05:00,3.4520,3.4530,3.4520,3.4525,14
2007-10-25,01:10:00,3.4515,3.4520,3.4500,3.4505,15
2007-10-25,01:15:00,3.4500,3.4515,3.4500,3.4515,14
2007-10-25,01:20:00,3.4525,3.4525,3.4525,3.4525,6
2007-10-25,01:25:00,3.4525,3.4530,3.4520,3.4525,12
2007-10-25,01:30:00,3.4530,3.4530,3.4525,3.4525,18
2007-10-25,01:35:00,3.4530,3.4530,3.4525,3.4530,10
2007-10-25,01:40:00,3.4525,3.4545,3.4525,3.4540,7
2007-10-25,01:45:00,3.4530,3.4535,3.4530,3.4535,3
2007-10-25,01:50:00,3.4525,3.4530,3.4510,3.4520,11
2007-10-25,01:55:00,3.4510,3.4515,3.4490,3.4500,11
2007-10-25,02:00:00,3.4530,3.4530,3.4505,3.4505,3
2007-10-25,02:05:00,3.4505,3.4505,3.4505,3.4505,1
2007-10-25,02:10:00,3.4490,3.4535,3.4490,3.4500,4
2007-10-25,02:15:00,3.4485,3.4485,3.4485,3.4485,2
2007-10-25,02:20:00,3.4500,3.4515,3.4500,3.4515,4
2007-10-25,02:25:00,3.4500,3.4500,3.4490,3.4490,4
2007-10-25,02:30:00,3.4500,3.4500,3.4500,3.4500,2
2007-10-25,02:35:00,3.4520,3.4525,3.4520,3.4525,7
2007-10-25,02:40:00,3.4530,3.4535,3.4530,3.4530,3
2007-10-25,02:45:00,3.4530,3.4530,3.4530,3.4530,3
2007-10-25,02:55:00,3.4540,3.4550,3.4525,3.4525,6
2007-10-25,03:00:00,3.4550,3.4550,3.4550,3.4550,4
2007-10-25,03:05:00,3.4540,3.4550,3.4535,3.4550,5
2007-10-25,03:10:00,3.4550,3.4560,3.4550,3.4560,13
2007-10-25,03:15:00,3.4560,3.4600,3.4560,3.4580,22
2007-10-25,03:25:00,3.4590,3.4590,3.4590,3.4590,1
2007-10-25,03:35:00,3.4550,3.4550,3.4550,3.4550,1
2007-10-25,03:40:00,3.4590,3.4650,3.4590,3.4650,7
2007-10-25,03:45:00,3.4600,3.4650,3.4600,3.4650,3
2007-10-25,03:55:00,3.4620,3.4620,3.4620,3.4620,1
2007-10-25,04:00:00,3.4650,3.4650,3.4635,3.4650,3
2007-10-25,04:10:00,3.4600,3.4600,3.4565,3.4565,3
2007-10-25,04:15:00,3.4610,3.4650,3.4610,3.4650,4
2007-10-25,04:20:00,3.4575,3.4575,3.4575,3.4575,1
2007-10-25,04:25:00,3.4605,3.4605,3.4605,3.4605,1
2007-10-25,04:30:00,3.4650,3.4650,3.4650,3.4650,3
2007-10-25,04:35:00,3.4575,3.4650,3.4575,3.4650,2
2007-10-25,04:45:00,3.4650,3.4650,3.4650,3.4650,1
2007-10-25,05:05:00,3.4625,3.4625,3.4600,3.4600,15
2007-10-25,05:10:00,3.4600,3.4600,3.4600,3.4600,5
2007-10-25,06:00:00,3.4600,3.4700,3.4600,3.4650,6
2007-10-25,06:50:00,3.4700,3.4700,3.4700,3.4700,1
2007-10-25,07:00:00,3.4655,3.4655,3.4550,3.4550,23
2007-10-25,07:05:00,3.4550,3.4690,3.4550,3.4550,4
2007-10-25,07:10:00,3.4550,3.4690,3.4550,3.4690,11
2007-10-25,07:15:00,3.4650,3.4700,3.4650,3.4700,4
2007-10-25,07:35:00,3.4570,3.4570,3.4550,3.4550,3
2007-10-25,07:40:00,3.4605,3.4630,3.4605,3.4630,2
2007-10-25,07:55:00,3.4670,3.4675,3.4670,3.4675,2
2007-10-25,08:00:00,3.4675,3.4800,3.4675,3.4800,13
2007-10-25,08:05:00,3.4725,3.4740,3.4725,3.4740,6
2007-10-25,08:10:00,3.4725,3.4725,3.4725,3.4725,2
2007-10-25,08:45:00,3.4685,3.4685,3.4685,3.4685,1
2007-10-25,08:55:00,3.4750,3.4750,3.4750,3.4750,1
2007-10-25,09:05:00,3.4725,3.4725,3.4725,3.4725,1
2007-10-25,09:50:00,3.4750,3.4750,3.4750,3.4750,1
2007-10-25,10:20:00,3.4750,3.4750,3.4750,3.4750,2
2007-10-25,10:30:00,3.4750,3.4790,3.4750,3.4790,2
2007-10-25,10:50:00,3.4725,3.4725,3.4725,3.4725,1
2007-10-25,12:30:00,3.4725,3.4750,3.4700,3.4700,7
2007-10-25,12:35:00,3.4700,3.4705,3.4690,3.4700,5
2007-10-25,12:40:00,3.4720,3.4720,3.4720,3.4720,1
2007-10-25,12:45:00,3.4730,3.4730,3.4730,3.4730,1
2007-10-25,12:55:00,3.4735,3.4735,3.4735,3.4735,1
2007-10-25,13:00:00,3.4695,3.4705,3.4695,3.4700,7
2007-10-25,13:05:00,3.4700,3.4740,3.4700,3.4740,12
2007-10-25,13:10:00,3.4750,3.4750,3.4750,3.4750,1
2007-10-25,13:25:00,3.4700,3.4700,3.4700,3.4700,1
2007-10-25,13:30:00,3.4680,3.4690,3.4625,3.4690,6
2007-10-25,13:35:00,3.4690,3.4690,3.4690,3.4690,4
2007-10-25,13:45:00,3.4660,3.4660,3.4660,3.4660,1
2007-10-25,13:50:00,3.4665,3.4670,3.4650,3.4670,5
2007-10-25,13:55:00,3.4700,3.4705,3.4675,3.4675,3
2007-10-25,14:20:00,3.4685,3.4685,3.4680,3.4680,2
2007-10-25,14:25:00,3.4700,3.4760,3.4700,3.4760,4
2007-10-25,14:40:00,3.4700,3.4700,3.4700,3.4700,2
2007-10-25,14:45:00,3.4650,3.4650,3.4650,3.4650,1
2007-10-25,14:50:00,3.4635,3.4640,3.4630,3.4630,5
2007-10-25,14:55:00,3.4605,3.4605,3.4590,3.4600,8
2007-10-25,15:00:00,3.4610,3.4610,3.4585,3.4610,9
2007-10-25,15:05:00,3.4590,3.4615,3.4590,3.4615,9
2007-10-25,15:10:00,3.4625,3.4665,3.4625,3.4635,12
2007-10-25,15:15:00,3.4660,3.4675,3.4645,3.4675,7
2007-10-25,15:20:00,3.4680,3.4690,3.4680,3.4685,5
2007-10-25,15:25:00,3.4685,3.4690,3.4685,3.4690,2
2007-10-25,15:30:00,3.4685,3.4685,3.4670,3.4670,15
2007-10-25,15:35:00,3.4690,3.4690,3.4670,3.4670,8
2007-10-25,15:45:00,3.4670,3.4670,3.4660,3.4665,4
2007-10-25,15:50:00,3.4670,3.4670,3.4665,3.4665,3
2007-10-25,15:55:00,3.4665,3.4665,3.4665,3.4665,1
2007-10-25,16:00:00,3.4640,3.4670,3.4620,3.4670,15
2007-10-25,16:05:00,3.4700,3.4710,3.4685,3.4685,11
2007-10-25,16:10:00,3.4680,3.4680,3.4680,3.4680,6
2007-10-25,16:15:00,3.4675,3.4675,3.4675,3.4675,5
2007-10-25,16:20:00,3.4695,3.4710,3.4695,3.4695,25
2007-10-25,16:25:00,3.4740,3.4765,3.4740,3.4765,14
2007-10-25,16:30:00,3.4780,3.4830,3.4780,3.4810,38
2007-10-25,16:35:00,3.4805,3.4820,3.4805,3.4810,7
2007-10-25,16:40:00,3.4790,3.4790,3.4760,3.4770,6
2007-10-25,16:45:00,3.4775,3.4800,3.4775,3.4800,5
2007-10-25,16:50:00,3.4755,3.4755,3.4755,3.4755,1
2007-10-25,16:55:00,3.4750,3.4750,3.4750,3.4750,2
2007-10-25,17:00:00,3.4775,3.4785,3.4775,3.4785,17
2007-10-25,17:05:00,3.4780,3.4805,3.4780,3.4800,13
2007-10-25,17:15:00,3.4785,3.4820,3.4785,3.4820,38
2007-10-25,17:20:00,3.4805,3.4820,3.4800,3.4820,20
2007-10-25,17:25:00,3.4800,3.4835,3.4800,3.4825,26
2007-10-25,17:30:00,3.4820,3.4825,3.4815,3.4815,13
2007-10-25,17:35:00,3.4825,3.4825,3.4825,3.4825,1
2007-10-25,17:40:00,3.4795,3.4800,3.4795,3.4800,13
2007-10-25,17:45:00,3.4800,3.4800,3.4800,3.4800,9
2007-10-25,17:50:00,3.4780,3.4790,3.4735,3.4790,10
2007-10-25,17:55:00,3.4835,3.4850,3.4835,3.4850,60
2007-10-25,18:00:00,3.4845,3.4850,3.4845,3.4850,5
2007-10-25,18:05:00,3.4855,3.4860,3.4840,3.4840,3
2007-10-25,18:10:00,3.4860,3.4865,3.4860,3.4865,6
2007-10-25,18:20:00,3.4850,3.4895,3.4850,3.4890,35
2007-10-25,18:25:00,3.4875,3.4900,3.4875,3.4875,14
2007-10-25,18:30:00,3.4875,3.4885,3.4875,3.4885,5
2007-10-25,18:35:00,3.4865,3.4865,3.4865,3.4865,1
2007-10-25,18:40:00,3.4875,3.4875,3.4850,3.4855,11
2007-10-25,18:45:00,3.4855,3.4855,3.4850,3.4850,3
2007-10-25,18:50:00,3.4855,3.4860,3.4850,3.4860,9
2007-10-25,18:55:00,3.4855,3.4855,3.4835,3.4835,5
2007-10-25,19:00:00,3.4825,3.4825,3.4800,3.4800,7
2007-10-25,19:05:00,3.4820,3.4835,3.4800,3.4835,9
2007-10-25,19:10:00,3.4830,3.4830,3.4830,3.4830,1
2007-10-25,19:15:00,3.4810,3.4855,3.4810,3.4855,9
2007-10-25,19:20:00,3.4860,3.4870,3.4860,3.4870,7
2007-10-25,19:25:00,3.4875,3.4875,3.4870,3.4870,4
2007-10-25,19:30:00,3.4870,3.4880,3.4870,3.4880,4
2007-10-25,19:35:00,3.4880,3.4880,3.4850,3.4850,5
2007-10-25,19:40:00,3.4855,3.4855,3.4830,3.4830,44
2007-10-25,19:45:00,3.4835,3.4845,3.4800,3.4800,27
2007-10-25,19:50:00,3.4810,3.4830,3.4810,3.4815,135
2007-10-25,19:55:00,3.4840,3.4845,3.4825,3.4825,15
2007-10-25,20:00:00,3.4825,3.4825,3.4795,3.4825,72
2007-10-25,20:05:00,3.4825,3.4825,3.4765,3.4765,23
2007-10-25,20:10:00,3.4790,3.4800,3.4745,3.4765,155
2007-10-25,20:15:00,3.4765,3.4800,3.4760,3.4760,20
2007-10-25,20:20:00,3.4750,3.4750,3.4700,3.4700,60
2007-10-25,20:25:00,3.4700,3.4745,3.4690,3.4720,95
2007-10-25,20:30:00,3.4725,3.4725,3.4660,3.4705,60
2007-10-25,20:35:00,3.4715,3.4770,3.4695,3.4770,109
2007-10-25,20:40:00,3.4775,3.4950,3.4770,3.4865,216
2007-10-25,20:45:00,3.4870,3.4905,3.4825,3.4865,55
2007-10-25,20:50:00,3.4865,3.4870,3.4805,3.4820,31
2007-10-25,20:55:00,3.4820,3.4850,3.4785,3.4810,43
2007-10-25,21:00:00,3.4820,3.4850,3.4810,3.4845,40
2007-10-25,21:05:00,3.4850,3.4875,3.4830,3.4830,48
2007-10-25,21:10:00,3.4850,3.4870,3.4850,3.4870,24
2007-10-25,21:15:00,3.4840,3.4870,3.4840,3.4865,29
2007-10-25,21:20:00,3.4870,3.4900,3.4870,3.4900,61
2007-10-25,21:25:00,3.4890,3.4940,3.4890,3.4890,52
2007-10-25,21:30:00,3.4915,3.4920,3.4855,3.4880,59
2007-10-25,21:35:00,3.4880,3.4880,3.4830,3.4860,54
2007-10-25,21:40:00,3.4840,3.4880,3.4840,3.4880,26
2007-10-25,21:45:00,3.4860,3.4870,3.4835,3.4850,15
2007-10-25,21:50:00,3.4850,3.4850,3.4815,3.4835,10
2007-10-25,21:55:00,3.4830,3.4840,3.4815,3.4820,38
2007-10-25,22:00:00,3.4835,3.4905,3.4805,3.4810,84
2007-10-25,22:05:00,3.4805,3.4885,3.4800,3.4850,59
2007-10-25,22:10:00,3.4870,3.4930,3.4870,3.4900,59
2007-10-25,22:15:00,3.4910,3.4920,3.4880,3.4885,68
2007-10-25,22:20:00,3.4895,3.4900,3.4880,3.4900,34
2007-10-25,22:25:00,3.4910,3.4920,3.4875,3.4875,62
2007-10-25,22:30:00,3.4890,3.4890,3.4835,3.4850,36
2007-10-25,22:35:00,3.4850,3.4890,3.4850,3.4865,43
2007-10-25,22:40:00,3.4865,3.4905,3.4865,3.4905,36
2007-10-25,22:45:00,3.4910,3.4915,3.4865,3.4870,50
2007-10-25,22:50:00,3.4880,3.4890,3.4870,3.4870,8
2007-10-25,22:55:00,3.4890,3.4940,3.4880,3.4910,68
2007-10-25,23:00:00,3.4915,3.4950,3.4865,3.4865,114
2007-10-25,23:05:00,3.4860,3.4895,3.4835,3.4895,58
2007-10-25,23:10:00,3.4875,3.4885,3.4850,3.4870,59
2007-10-25,23:15:00,3.4860,3.4870,3.4845,3.4850,33
2007-10-25,23:20:00,3.4840,3.4855,3.4840,3.4845,14
2007-10-25,23:25:00,3.4865,3.4865,3.4835,3.4850,25
2007-10-25,23:30:00,3.4860,3.4905,3.4830,3.4900,59
2007-10-25,23:35:00,3.4895,3.4900,3.4865,3.4870,40
2007-10-25,23:40:00,3.4890,3.4890,3.4870,3.4870,4
2007-10-25,23:45:00,3.4870,3.4895,3.4870,3.4895,4
2007-10-25,23:50:00,3.4885,3.4885,3.4845,3.4860,36
2007-10-25,23:55:00,3.4860,3.4870,3.4825,3.4825,53
2007-10-26,00:00:00,3.4835,3.4850,3.4770,3.4815,96
2007-10-26,00:05:00,3.4810,3.4815,3.4790,3.4790,23
2007-10-26,00:10:00,3.4805,3.4805,3.4790,3.4790,6
2007-10-26,00:15:00,3.4800,3.4835,3.4800,3.4835,26
2007-10-26,00:20:00,3.4830,3.4850,3.4830,3.4830,9
2007-10-26,00:25:00,3.4840,3.4860,3.4830,3.4860,40
2007-10-26,00:30:00,3.4840,3.4850,3.4810,3.4825,22
2007-10-26,00:35:00,3.4820,3.4820,3.4800,3.4800,13
2007-10-26,00:40:00,3.4815,3.4830,3.4805,3.4805,9
2007-10-26,00:45:00,3.4810,3.4835,3.4805,3.4835,5
2007-10-26,00:50:00,3.4840,3.4840,3.4825,3.4830,18
2007-10-26,00:55:00,3.4825,3.4870,3.4800,3.4870,134
2007-10-26,01:00:00,3.4870,3.4885,3.4850,3.4880,37
2007-10-26,01:05:00,3.4860,3.4860,3.4830,3.4855,20
2007-10-26,01:10:00,3.4855,3.4855,3.4835,3.4835,19
2007-10-26,01:15:00,3.4840,3.4860,3.4840,3.4860,12
2007-10-26,01:20:00,3.4850,3.4860,3.4820,3.4820,19
2007-10-26,01:25:00,3.4830,3.4830,3.4815,3.4820,6
2007-10-26,01:30:00,3.4840,3.4845,3.4805,3.4805,13
2007-10-26,01:35:00,3.4825,3.4825,3.4800,3.4800,21
2007-10-26,01:40:00,3.4800,3.4825,3.4800,3.4825,10
2007-10-26,01:50:00,3.4805,3.4810,3.4805,3.4810,3
2007-10-26,01:55:00,3.4810,3.4825,3.4805,3.4825,6
2007-10-26,02:00:00,3.4805,3.4805,3.4805,3.4805,1
2007-10-26,02:10:00,3.4805,3.4825,3.4805,3.4825,6
2007-10-26,02:15:00,3.4835,3.4835,3.4835,3.4835,1
2007-10-26,02:20:00,3.4825,3.4825,3.4825,3.4825,1
2007-10-26,02:25:00,3.4845,3.4855,3.4805,3.4805,6
2007-10-26,02:30:00,3.4850,3.4850,3.4850,3.4850,1
2007-10-26,02:45:00,3.4845,3.4845,3.4845,3.4845,4
2007-10-26,02:55:00,3.4850,3.4855,3.4825,3.4825,6
2007-10-26,03:00:00,3.4815,3.4825,3.4815,3.4825,5
2007-10-26,03:05:00,3.4825,3.4825,3.4805,3.4825,8
2007-10-26,03:15:00,3.4825,3.4825,3.4825,3.4825,12
2007-10-26,03:20:00,3.4845,3.4850,3.4825,3.4825,3
2007-10-26,03:25:00,3.4855,3.4855,3.4855,3.4855,1
2007-10-26,03:40:00,3.4870,3.4870,3.4870,3.4870,4
2007-10-26,03:45:00,3.4850,3.4900,3.4850,3.4900,5
2007-10-26,03:50:00,3.4870,3.4870,3.4870,3.4870,2
2007-10-26,04:00:00,3.4830,3.4830,3.4820,3.4820,3
2007-10-26,04:10:00,3.4820,3.4820,3.4815,3.4815,2
2007-10-26,04:15:00,3.4820,3.4820,3.4820,3.4820,2
2007-10-26,04:20:00,3.4815,3.4815,3.4815,3.4815,10
2007-10-26,04:25:00,3.4810,3.4810,3.4800,3.4800,2
2007-10-26,04:30:00,3.4800,3.4800,3.4800,3.4800,1
2007-10-26,04:35:00,3.4825,3.4825,3.4825,3.4825,1
2007-10-26,04:50:00,3.4805,3.4805,3.4805,3.4805,2
2007-10-26,05:00:00,3.4845,3.4880,3.4845,3.4880,6
2007-10-26,05:05:00,3.4850,3.4850,3.4850,3.4850,1
2007-10-26,06:00:00,3.4850,3.4850,3.4850,3.4850,2
2007-10-26,06:15:00,3.4875,3.4875,3.4875,3.4875,1
2007-10-26,06:25:00,3.4880,3.4880,3.4880,3.4880,1
2007-10-26,06:40:00,3.4855,3.4855,3.4855,3.4855,1
2007-10-26,06:55:00,3.4855,3.4855,3.4855,3.4855,1
2007-10-26,07:15:00,3.4855,3.4855,3.4855,3.4855,1
2007-10-26,07:45:00,3.4875,3.4875,3.4875,3.4875,3
2007-10-26,08:30:00,3.4900,3.4900,3.4900,3.4900,2
2007-10-26,08:40:00,3.4900,3.4900,3.4900,3.4900,1
2007-10-26,08:45:00,3.4870,3.4870,3.4870,3.4870,1
2007-10-26,09:30:00,3.4900,3.4900,3.4900,3.4900,1
2007-10-26,09:35:00,3.4900,3.4900,3.4875,3.4875,11
2007-10-26,09:45:00,3.4925,3.4925,3.4925,3.4925,1
2007-10-26,10:15:00,3.4935,3.4935,3.4935,3.4935,1
2007-10-26,10:40:00,3.4870,3.4900,3.4860,3.4860,39
2007-10-26,10:45:00,3.4875,3.4875,3.4850,3.4850,10
2007-10-26,11:20:00,3.4890,3.4890,3.4890,3.4890,10
2007-10-26,11:25:00,3.4900,3.4900,3.4900,3.4900,1
2007-10-26,11:30:00,3.4905,3.4905,3.4905,3.4905,1
2007-10-26,11:55:00,3.4900,3.4900,3.4900,3.4900,1
2007-10-26,12:30:00,3.4930,3.4940,3.4905,3.4925,14
2007-10-26,12:35:00,3.4925,3.4940,3.4925,3.4940,7
2007-10-26,12:40:00,3.4940,3.4950,3.4940,3.4940,9
2007-10-26,12:45:00,3.4945,3.4950,3.4945,3.4950,17
2007-10-26,12:50:00,3.4960,3.4970,3.4940,3.4950,23
2007-10-26,12:55:00,3.4955,3.4965,3.4955,3.4965,4
2007-10-26,13:00:00,3.4960,3.4960,3.4950,3.4960,10
2007-10-26,13:05:00,3.4960,3.4960,3.4960,3.4960,4
2007-10-26,13:10:00,3.4970,3.4970,3.4970,3.4970,2
2007-10-26,13:15:00,3.4975,3.4975,3.4975,3.4975,3
2007-10-26,13:20:00,3.5000,3.5000,3.5000,3.5000,5
2007-10-26,13:25:00,3.5050,3.5055,3.5050,3.5050,14
2007-10-26,13:30:00,3.5065,3.5095,3.5060,3.5060,12
2007-10-26,13:35:00,3.5085,3.5085,3.5035,3.5035,11
2007-10-26,13:40:00,3.5015,3.5015,3.5000,3.5015,14
2007-10-26,13:45:00,3.4990,3.5015,3.4990,3.5015,13
2007-10-26,13:50:00,3.5005,3.5010,3.5000,3.5000,5
2007-10-26,13:55:00,3.5000,3.5000,3.4960,3.4960,5
2007-10-26,14:00:00,3.4960,3.4980,3.4960,3.4970,12
2007-10-26,14:05:00,3.4970,3.4990,3.4970,3.4990,3
2007-10-26,14:10:00,3.4990,3.4990,3.4930,3.4950,24
2007-10-26,14:15:00,3.4980,3.4980,3.4930,3.4930,11
2007-10-26,14:20:00,3.4950,3.4960,3.4940,3.4940,9
2007-10-26,14:25:00,3.4940,3.4945,3.4940,3.4940,9
2007-10-26,14:30:00,3.4940,3.4950,3.4920,3.4920,16
2007-10-26,14:35:00,3.4940,3.4970,3.4940,3.4960,10
2007-10-26,14:40:00,3.4970,3.5000,3.4970,3.4970,6
2007-10-26,14:45:00,3.4990,3.5025,3.4990,3.5015,8
2007-10-26,14:50:00,3.4990,3.5000,3.4985,3.5000,3
2007-10-26,14:55:00,3.5010,3.5060,3.5010,3.5055,32
2007-10-26,15:00:00,3.5055,3.5185,3.5035,3.5100,32
2007-10-26,15:05:00,3.5130,3.5205,3.5120,3.5195,51
2007-10-26,15:10:00,3.5200,3.5210,3.5165,3.5210,16
2007-10-26,15:15:00,3.5200,3.5200,3.5180,3.5190,11
2007-10-26,15:20:00,3.5180,3.5190,3.5170,3.5185,27
2007-10-26,15:25:00,3.5180,3.5180,3.5180,3.5180,2
2007-10-26,15:30:00,3.5185,3.5185,3.5185,3.5185,4
2007-10-26,15:40:00,3.5185,3.5200,3.5185,3.5200,4
2007-10-26,15:45:00,3.5210,3.5245,3.5210,3.5245,8
2007-10-26,15:50:00,3.5240,3.5290,3.5230,3.5280,65
2007-10-26,15:55:00,3.5280,3.5300,3.5280,3.5300,18
2007-10-26,16:00:00,3.5300,3.5300,3.5200,3.5200,55
2007-10-26,16:05:00,3.5190,3.5200,3.5190,3.5200,5
2007-10-26,16:10:00,3.5215,3.5220,3.5190,3.5200,12
2007-10-26,16:15:00,3.5190,3.5235,3.5170,3.5235,32
2007-10-26,16:20:00,3.5235,3.5265,3.5235,3.5260,12
2007-10-26,16:25:00,3.5250,3.5250,3.5250,3.5250,9
2007-10-26,16:35:00,3.5225,3.5225,3.5220,3.5220,11
2007-10-26,16:40:00,3.5225,3.5250,3.5225,3.5250,28
2007-10-26,16:45:00,3.5235,3.5250,3.5225,3.5225,37
2007-10-26,16:50:00,3.5225,3.5235,3.5220,3.5235,35
2007-10-26,16:55:00,3.5235,3.5235,3.5225,3.5225,3
2007-10-26,17:00:00,3.5215,3.5215,3.5165,3.5165,27
2007-10-26,17:05:00,3.5150,3.5150,3.5145,3.5145,5
2007-10-26,17:10:00,3.5130,3.5135,3.5105,3.5105,8
2007-10-26,17:15:00,3.5105,3.5125,3.5100,3.5105,29
2007-10-26,17:20:00,3.5090,3.5090,3.5090,3.5090,2
2007-10-26,17:25:00,3.5085,3.5135,3.5080,3.5135,22
2007-10-26,17:30:00,3.5160,3.5160,3.5160,3.5160,2
2007-10-26,17:35:00,3.5155,3.5155,3.5155,3.5155,1
2007-10-26,17:40:00,3.5125,3.5125,3.5125,3.5125,1
2007-10-26,17:45:00,3.5120,3.5120,3.5110,3.5110,2
2007-10-26,17:50:00,3.5120,3.5135,3.5115,3.5135,4
2007-10-26,17:55:00,3.5140,3.5180,3.5130,3.5180,11
2007-10-26,18:05:00,3.5120,3.5120,3.5120,3.5120,1
2007-10-26,18:10:00,3.5125,3.5125,3.5115,3.5120,3
2007-10-26,18:20:00,3.5130,3.5130,3.5125,3.5125,7
2007-10-26,18:30:00,3.5140,3.5160,3.5140,3.5160,12
2007-10-26,18:35:00,3.5175,3.5175,3.5150,3.5150,2
2007-10-26,18:40:00,3.5145,3.5150,3.5145,3.5150,5
2007-10-26,18:45:00,3.5145,3.5145,3.5145,3.5145,1
2007-10-26,18:50:00,3.5155,3.5155,3.5155,3.5155,1
2007-10-26,18:55:00,3.5155,3.5155,3.5155,3.5155,1
2007-10-26,19:00:00,3.5170,3.5170,3.5170,3.5170,1
2007-10-26,19:05:00,3.5160,3.5170,3.5160,3.5170,8
2007-10-26,19:10:00,3.5170,3.5220,3.5170,3.5210,22
2007-10-26,19:15:00,3.5210,3.5210,3.5190,3.5190,6
2007-10-26,19:20:00,3.5190,3.5190,3.5190,3.5190,4
2007-10-26,19:25:00,3.5130,3.5130,3.5130,3.5130,2
2007-10-26,19:30:00,3.5175,3.5175,3.5175,3.5175,2
2007-10-26,19:35:00,3.5150,3.5180,3.5150,3.5155,4
2007-10-26,19:40:00,3.5155,3.5155,3.5155,3.5155,1
2007-10-26,19:45:00,3.5175,3.5210,3.5175,3.5200,13
2007-10-26,19:50:00,3.5200,3.5200,3.5200,3.5200,2
2007-10-26,19:55:00,3.5190,3.5190,3.5165,3.5165,7
2007-10-26,20:00:00,3.5165,3.5165,3.5150,3.5165,6
2007-10-26,20:05:00,3.5150,3.5170,3.5150,3.5165,13
2007-10-26,20:10:00,3.5165,3.5200,3.5125,3.5200,95
2007-10-26,20:15:00,3.5210,3.5245,3.5200,3.5230,42
2007-10-26,20:20:00,3.5235,3.5315,3.5235,3.5305,161
2007-10-26,20:25:00,3.5300,3.5365,3.5260,3.5340,158
2007-10-26,20:30:00,3.5340,3.5380,3.5320,3.5320,98
2007-10-26,20:35:00,3.5330,3.5355,3.5295,3.5335,44
2007-10-26,20:40:00,3.5335,3.5335,3.5295,3.5335,24
2007-10-26,20:45:00,3.5300,3.5300,3.5265,3.5300,30
2007-10-26,20:50:00,3.5290,3.5290,3.5260,3.5265,12
2007-10-26,20:55:00,3.5295,3.5355,3.5265,3.5355,54
2007-10-26,21:00:00,3.5375,3.5500,3.5375,3.5390,304
2007-10-26,21:05:00,3.5385,3.5400,3.5320,3.5340,72
2007-10-26,21:10:00,3.5325,3.5385,3.5325,3.5385,62
2007-10-26,21:15:00,3.5375,3.5375,3.5345,3.5350,78
2007-10-26,21:20:00,3.5355,3.5370,3.5350,3.5370,19
2007-10-26,21:25:00,3.5360,3.5385,3.5355,3.5375,21
2007-10-26,21:30:00,3.5375,3.5420,3.5375,3.5400,100
2007-10-26,21:35:00,3.5380,3.5435,3.5375,3.5420,130
2007-10-26,21:40:00,3.5440,3.5440,3.5380,3.5400,80
2007-10-26,21:45:00,3.5400,3.5430,3.5400,3.5415,25
2007-10-26,21:50:00,3.5405,3.5415,3.5350,3.5370,24
2007-10-26,21:55:00,3.5365,3.5440,3.5365,3.5420,43
2007-10-26,22:00:00,3.5420,3.5420,3.5365,3.5375,13
2007-10-26,22:05:00,3.5395,3.5400,3.5350,3.5400,13
2007-10-26,22:10:00,3.5370,3.5370,3.5300,3.5310,55
2007-10-26,22:15:00,3.5330,3.5365,3.5305,3.5315,79
2007-10-26,22:20:00,3.5305,3.5325,3.5285,3.5290,34
2007-10-26,22:25:00,3.5285,3.5325,3.5275,3.5325,60
2007-10-26,22:30:00,3.5325,3.5335,3.5320,3.5330,23
2007-10-26,22:35:00,3.5305,3.5305,3.5265,3.5265,19
2007-10-26,22:40:00,3.5265,3.5285,3.5230,3.5230,85
2007-10-26,22:45:00,3.5225,3.5250,3.5200,3.5210,74
2007-10-26,22:50:00,3.5235,3.5285,3.5225,3.5285,26
2007-10-26,22:55:00,3.5255,3.5315,3.5255,3.5290,70
2007-10-26,23:00:00,3.5290,3.5310,3.5280,3.5310,52
2007-10-26,23:05:00,3.5310,3.5335,3.5255,3.5305,22
2007-10-26,23:10:00,3.5300,3.5305,3.5300,3.5305,3
2007-10-26,23:15:00,3.5300,3.5310,3.5260,3.5260,20
2007-10-26,23:20:00,3.5270,3.5270,3.5185,3.5200,132
2007-10-26,23:25:00,3.5215,3.5235,3.5190,3.5230,14
2007-10-26,23:30:00,3.5230,3.5275,3.5230,3.5230,27
2007-10-26,23:35:00,3.5230,3.5250,3.5200,3.5200,38
2007-10-26,23:40:00,3.5200,3.5250,3.5190,3.5250,46
2007-10-26,23:45:00,3.5245,3.5290,3.5245,3.5275,25
2007-10-26,23:50:00,3.5280,3.5355,3.5245,3.5325,43
2007-10-26,23:55:00,3.5340,3.5455,3.5340,3.5455,115
2007-10-27,00:00:00,3.5425,3.5430,3.5375,3.5380,38
2007-10-27,00:05:00,3.5380,3.5400,3.5375,3.5375,45
2007-10-27,00:10:00,3.5395,3.5435,3.5390,3.5435,33
2007-10-27,00:15:00,3.5435,3.5440,3.5385,3.5400,15
2007-10-27,00:20:00,3.5395,3.5405,3.5390,3.5405,10
2007-10-27,00:25:00,3.5380,3.5420,3.5380,3.5390,18
2007-10-27,00:30:00,3.5390,3.5395,3.5360,3.5360,49
2007-10-27,00:35:00,3.5355,3.5360,3.5340,3.5340,23
2007-10-27,00:40:00,3.5340,3.5410,3.5340,3.5410,39
2007-10-27,00:45:00,3.5410,3.5410,3.5405,3.5405,3
2007-10-27,00:50:00,3.5400,3.5400,3.5375,3.5375,41
2007-10-27,00:55:00,3.5375,3.5410,3.5340,3.5345,134
2007-10-27,01:00:00,3.5345,3.5395,3.5345,3.5395,50
2007-10-27,01:05:00,3.5390,3.5390,3.5380,3.5390,5
2007-10-27,01:10:00,3.5370,3.5375,3.5370,3.5375,22
2007-10-27,01:15:00,3.5385,3.5385,3.5375,3.5375,5
2007-10-27,01:20:00,3.5385,3.5400,3.5385,3.5400,15
2007-10-27,01:25:00,3.5375,3.5410,3.5375,3.5410,14
2007-10-27,01:30:00,3.5410,3.5425,3.5405,3.5415,17
2007-10-27,01:35:00,3.5425,3.5425,3.5410,3.5425,9
2007-10-27,01:40:00,3.5425,3.5435,3.5420,3.5435,6
2007-10-27,01:45:00,3.5445,3.5460,3.5425,3.5460,8
2007-10-27,01:50:00,3.5475,3.5475,3.5455,3.5470,4
2007-10-27,01:55:00,3.5465,3.5475,3.5465,3.5475,7
2007-10-27,02:00:00,3.5480,3.5480,3.5450,3.5450,3
2007-10-27,02:10:00,3.5450,3.5480,3.5450,3.5480,2
2007-10-27,02:15:00,3.5445,3.5450,3.5405,3.5450,9
2007-10-27,02:20:00,3.5420,3.5420,3.5420,3.5420,1
2007-10-27,02:25:00,3.5445,3.5450,3.5445,3.5450,5
2007-10-27,02:30:00,3.5450,3.5450,3.5450,3.5450,2
2007-10-27,02:35:00,3.5450,3.5450,3.5450,3.5450,3
2007-10-27,02:40:00,3.5425,3.5425,3.5425,3.5425,2
2007-10-27,02:45:00,3.5450,3.5450,3.5450,3.5450,1
2007-10-27,03:05:00,3.5450,3.5460,3.5450,3.5460,2
2007-10-27,03:10:00,3.5470,3.5470,3.5420,3.5420,5
2007-10-27,03:15:00,3.5445,3.5460,3.5435,3.5460,4
2007-10-27,03:20:00,3.5440,3.5450,3.5440,3.5450,2
2007-10-27,03:25:00,3.5430,3.5450,3.5430,3.5450,3
2007-10-27,03:30:00,3.5450,3.5460,3.5435,3.5435,15
2007-10-27,03:35:00,3.5430,3.5430,3.5430,3.5430,2
2007-10-27,03:40:00,3.5430,3.5450,3.5430,3.5450,3
2007-10-27,03:50:00,3.5440,3.5440,3.5440,3.5440,2
2007-10-27,03:55:00,3.5440,3.5440,3.5440,3.5440,1
2007-10-27,04:00:00,3.5440,3.5440,3.5440,3.5440,1
2007-10-27,04:05:00,3.5475,3.5475,3.5475,3.5475,1
2007-10-27,04:15:00,3.5490,3.5500,3.5490,3.5500,3
2007-10-27,04:35:00,3.5475,3.5500,3.5475,3.5500,2
2007-10-27,04:45:00,3.5475,3.5475,3.5475,3.5475,1
2007-10-27,04:55:00,3.5500,3.5500,3.5500,3.5500,10
2007-10-27,05:00:00,3.5475,3.5475,3.5475,3.5475,1
2007-10-29,06:00:00,3.5500,3.5500,3.5375,3.5375,3
2007-10-29,06:30:00,3.5375,3.5375,3.5375,3.5375,2
2007-10-29,06:50:00,3.5475,3.5475,3.5475,3.5475,1
2007-10-29,06:55:00,3.5500,3.5695,3.5500,3.5610,37
2007-10-29,07:00:00,3.5625,3.5635,3.5610,3.5635,12
2007-10-29,07:05:00,3.5650,3.5650,3.5620,3.5620,2
2007-10-29,07:15:00,3.5630,3.5630,3.5630,3.5630,4
2007-10-29,07:20:00,3.5640,3.5640,3.5640,3.5640,1
2007-10-29,07:25:00,3.5645,3.5645,3.5645,3.5645,1
2007-10-29,07:30:00,3.5645,3.5645,3.5645,3.5645,1
2007-10-29,07:35:00,3.5645,3.5645,3.5580,3.5580,8
2007-10-29,07:45:00,3.5610,3.5610,3.5610,3.5610,2
2007-10-29,07:50:00,3.5640,3.5640,3.5640,3.5640,4
2007-10-29,08:00:00,3.5565,3.5565,3.5550,3.5550,5
2007-10-29,08:15:00,3.5540,3.5540,3.5540,3.5540,1
2007-10-29,08:25:00,3.5600,3.5600,3.5600,3.5600,1
2007-10-29,08:35:00,3.5620,3.5640,3.5620,3.5640,3
2007-10-29,08:40:00,3.5610,3.5635,3.5600,3.5600,13
2007-10-29,08:50:00,3.5565,3.5565,3.5565,3.5565,1
2007-10-29,09:00:00,3.5600,3.5650,3.5600,3.5650,3
2007-10-29,09:05:00,3.5610,3.5610,3.5605,3.5605,2
2007-10-29,09:20:00,3.5580,3.5650,3.5580,3.5650,2
2007-10-29,09:25:00,3.5540,3.5560,3.5540,3.5560,7
2007-10-29,09:30:00,3.5640,3.5640,3.5640,3.5640,1
2007-10-29,09:40:00,3.5570,3.5570,3.5570,3.5570,1
2007-10-29,09:50:00,3.5595,3.5595,3.5595,3.5595,1
2007-10-29,09:55:00,3.5590,3.5650,3.5590,3.5650,9
2007-10-29,10:00:00,3.5640,3.5640,3.5600,3.5600,5
2007-10-29,10:10:00,3.5620,3.5650,3.5620,3.5650,24
2007-10-29,10:15:00,3.5670,3.5700,3.5670,3.5700,19
2007-10-29,10:20:00,3.5700,3.5895,3.5700,3.5800,33
2007-10-29,10:25:00,3.5775,3.5795,3.5775,3.5795,10
2007-10-29,10:30:00,3.5755,3.5755,3.5750,3.5750,3
2007-10-29,10:35:00,3.5780,3.5780,3.5780,3.5780,1
2007-10-29,10:40:00,3.5825,3.5830,3.5825,3.5830,2
2007-10-29,10:45:00,3.5825,3.5825,3.5825,3.5825,1
2007-10-29,10:55:00,3.5850,3.5850,3.5825,3.5825,2
2007-10-29,11:15:00,3.5780,3.5780,3.5780,3.5780,1
2007-10-29,11:25:00,3.5810,3.5810,3.5810,3.5810,2
2007-10-29,11:35:00,3.5825,3.5825,3.5825,3.5825,1
2007-10-29,12:05:00,3.5800,3.5800,3.5795,3.5795,2
2007-10-29,12:30:00,3.5820,3.5845,3.5820,3.5845,14
2007-10-29,12:35:00,3.5850,3.5850,3.5835,3.5840,13
2007-10-29,12:45:00,3.5840,3.5840,3.5810,3.5810,6
2007-10-29,12:50:00,3.5885,3.5890,3.5870,3.5870,4
2007-10-29,12:55:00,3.5860,3.5865,3.5850,3.5850,7
2007-10-29,13:00:00,3.5860,3.5860,3.5860,3.5860,4
2007-10-29,13:05:00,3.5860,3.5860,3.5855,3.5860,6
2007-10-29,13:10:00,3.5860,3.5895,3.5855,3.5885,9
2007-10-29,13:15:00,3.5850,3.5850,3.5800,3.5825,7
2007-10-29,13:25:00,3.5865,3.5865,3.5865,3.5865,1
2007-10-29,13:30:00,3.5845,3.5845,3.5845,3.5845,1
2007-10-29,13:45:00,3.5850,3.5850,3.5850,3.5850,1
2007-10-29,14:20:00,3.5825,3.5825,3.5825,3.5825,3
2007-10-29,14:25:00,3.5820,3.5820,3.5820,3.5820,1
2007-10-29,14:40:00,3.5850,3.5880,3.5850,3.5860,3
2007-10-29,14:45:00,3.5860,3.5860,3.5850,3.5850,4
2007-10-29,14:50:00,3.5860,3.5860,3.5850,3.5850,11
2007-10-29,14:55:00,3.5840,3.5840,3.5840,3.5840,1
2007-10-29,15:00:00,3.5840,3.5840,3.5840,3.5840,2
2007-10-29,15:10:00,3.5810,3.5815,3.5810,3.5815,2
2007-10-29,15:15:00,3.5815,3.5815,3.5815,3.5815,7
2007-10-29,15:20:00,3.5800,3.5800,3.5800,3.5800,15
2007-10-29,15:55:00,3.5800,3.5800,3.5745,3.5745,4
2007-10-29,16:00:00,3.5790,3.5800,3.5790,3.5790,10
2007-10-29,16:05:00,3.5790,3.5790,3.5770,3.5770,5
2007-10-29,16:10:00,3.5770,3.5795,3.5770,3.5795,31
2007-10-29,16:15:00,3.5780,3.5795,3.5780,3.5795,20
2007-10-29,16:20:00,3.5790,3.5790,3.5790,3.5790,5
2007-10-29,16:35:00,3.5790,3.5790,3.5790,3.5790,1
2007-10-29,16:45:00,3.5800,3.5800,3.5800,3.5800,3
2007-10-29,16:50:00,3.5800,3.5800,3.5775,3.5775,6
2007-10-29,16:55:00,3.5785,3.5785,3.5735,3.5735,14
2007-10-29,17:00:00,3.5725,3.5735,3.5685,3.5735,8
2007-10-29,17:05:00,3.5730,3.5730,3.5685,3.5700,50
2007-10-29,17:10:00,3.5715,3.5715,3.5715,3.5715,1
2007-10-29,17:15:00,3.5715,3.5725,3.5715,3.5725,7
2007-10-29,17:20:00,3.5710,3.5725,3.5710,3.5725,10
2007-10-29,17:25:00,3.5725,3.5725,3.5720,3.5725,15
2007-10-29,17:30:00,3.5720,3.5765,3.5720,3.5765,13
2007-10-29,17:35:00,3.5720,3.5720,3.5710,3.5710,5
2007-10-29,17:45:00,3.5740,3.5740,3.5740,3.5740,1
2007-10-29,17:50:00,3.5755,3.5755,3.5755,3.5755,3
2007-10-29,17:55:00,3.5730,3.5730,3.5730,3.5730,1
2007-10-29,18:00:00,3.5690,3.5690,3.5690,3.5690,1
2007-10-29,18:10:00,3.5690,3.5690,3.5685,3.5685,2
2007-10-29,18:15:00,3.5675,3.5675,3.5660,3.5660,10
2007-10-29,18:25:00,3.5685,3.5700,3.5670,3.5700,34
2007-10-29,18:30:00,3.5680,3.5700,3.5680,3.5700,5
2007-10-29,18:35:00,3.5700,3.5700,3.5700,3.5700,1
2007-10-29,18:45:00,3.5725,3.5725,3.5715,3.5715,3
2007-10-29,18:55:00,3.5715,3.5715,3.5710,3.5710,3
2007-10-29,19:00:00,3.5705,3.5705,3.5690,3.5690,4
2007-10-29,19:05:00,3.5690,3.5755,3.5690,3.5755,19
2007-10-29,19:10:00,3.5795,3.5795,3.5745,3.5745,8
2007-10-29,19:15:00,3.5765,3.5765,3.5765,3.5765,1
2007-10-29,19:20:00,3.5745,3.5745,3.5745,3.5745,1
2007-10-29,19:25:00,3.5765,3.5765,3.5765,3.5765,2
2007-10-29,19:30:00,3.5770,3.5770,3.5770,3.5770,2
2007-10-29,19:35:00,3.5755,3.5755,3.5725,3.5725,5
2007-10-29,19:40:00,3.5735,3.5735,3.5725,3.5725,3
2007-10-29,19:50:00,3.5730,3.5755,3.5730,3.5755,2
2007-10-29,19:55:00,3.5750,3.5750,3.5750,3.5750,1
2007-10-29,20:00:00,3.5755,3.5765,3.5730,3.5740,16
2007-10-29,20:05:00,3.5740,3.5745,3.5705,3.5705,32
2007-10-29,20:10:00,3.5715,3.5725,3.5620,3.5655,111
2007-10-29,20:15:00,3.5655,3.5670,3.5620,3.5660,42
2007-10-29,20:20:00,3.5650,3.5660,3.5600,3.5600,118
2007-10-29,20:25:00,3.5600,3.5665,3.5580,3.5665,60
2007-10-29,20:30:00,3.5670,3.5675,3.5630,3.5650,23
2007-10-29,20:35:00,3.5630,3.5630,3.5560,3.5560,77
2007-10-29,20:40:00,3.5580,3.5600,3.5570,3.5585,24
2007-10-29,20:45:00,3.5570,3.5570,3.5555,3.5570,13
2007-10-29,20:50:00,3.5560,3.5575,3.5520,3.5530,54
2007-10-29,20:55:00,3.5515,3.5540,3.5505,3.5520,61
2007-10-29,21:00:00,3.5540,3.5565,3.5530,3.5540,47
2007-10-29,21:05:00,3.5550,3.5595,3.5500,3.5595,88
2007-10-29,21:10:00,3.5595,3.5595,3.5555,3.5590,28
2007-10-29,21:15:00,3.5595,3.5625,3.5580,3.5580,123
2007-10-29,21:20:00,3.5595,3.5595,3.5550,3.5550,20
2007-10-29,21:25:00,3.5550,3.5550,3.5500,3.5525,56
2007-10-29,21:30:00,3.5525,3.5530,3.5510,3.5525,23
2007-10-29,21:35:00,3.5530,3.5550,3.5490,3.5500,39
2007-10-29,21:40:00,3.5500,3.5505,3.5425,3.5440,92
2007-10-29,21:45:00,3.5425,3.5480,3.5420,3.5455,99
2007-10-29,21:50:00,3.5455,3.5515,3.5450,3.5495,49
2007-10-29,21:55:00,3.5480,3.5480,3.5420,3.5425,91
2007-10-29,22:00:00,3.5410,3.5455,3.5385,3.5415,77
2007-10-29,22:05:00,3.5410,3.5420,3.5375,3.5375,101
2007-10-29,22:10:00,3.5375,3.5425,3.5350,3.5400,134
2007-10-29,22:15:00,3.5400,3.5415,3.5370,3.5390,54
2007-10-29,22:20:00,3.5385,3.5420,3.5370,3.5370,45
2007-10-29,22:25:00,3.5375,3.5405,3.5350,3.5400,39
2007-10-29,22:30:00,3.5400,3.5435,3.5380,3.5390,39
2007-10-29,22:35:00,3.5390,3.5390,3.5270,3.5290,130
2007-10-29,22:40:00,3.5295,3.5325,3.5265,3.5285,84
2007-10-29,22:45:00,3.5280,3.5280,3.5220,3.5260,163
2007-10-29,22:50:00,3.5250,3.5285,3.5225,3.5280,56
2007-10-29,22:55:00,3.5280,3.5280,3.5175,3.5185,111
2007-10-29,23:00:00,3.5185,3.5240,3.5155,3.5225,80
2007-10-29,23:05:00,3.5225,3.5285,3.5225,3.5275,78
2007-10-29,23:10:00,3.5285,3.5290,3.5265,3.5275,21
2007-10-29,23:15:00,3.5260,3.5285,3.5240,3.5260,61
2007-10-29,23:20:00,3.5260,3.5315,3.5260,3.5300,27
2007-10-29,23:25:00,3.5300,3.5300,3.5270,3.5270,25
2007-10-29,23:30:00,3.5270,3.5295,3.5270,3.5280,98
2007-10-29,23:35:00,3.5295,3.5295,3.5245,3.5245,72
2007-10-29,23:40:00,3.5240,3.5270,3.5220,3.5270,73
2007-10-29,23:45:00,3.5255,3.5270,3.5230,3.5245,42
2007-10-29,23:50:00,3.5245,3.5255,3.5220,3.5255,18
2007-10-29,23:55:00,3.5250,3.5260,3.5250,3.5250,11
2007-10-30,00:00:00,3.5235,3.5250,3.5225,3.5250,9
2007-10-30,00:05:00,3.5255,3.5260,3.5180,3.5240,99
2007-10-30,00:10:00,3.5240,3.5245,3.5235,3.5245,3
2007-10-30,00:15:00,3.5240,3.5240,3.5220,3.5230,6
2007-10-30,00:20:00,3.5240,3.5240,3.5195,3.5195,16
2007-10-30,00:25:00,3.5225,3.5250,3.5225,3.5245,17
2007-10-30,00:30:00,3.5245,3.5250,3.5210,3.5225,12
2007-10-30,00:35:00,3.5230,3.5250,3.5225,3.5235,22
2007-10-30,00:40:00,3.5245,3.5255,3.5240,3.5250,12
2007-10-30,00:45:00,3.5250,3.5285,3.5235,3.5285,19
2007-10-30,00:50:00,3.5290,3.5335,3.5260,3.5260,90
2007-10-30,00:55:00,3.5265,3.5280,3.5190,3.5210,226
2007-10-30,01:00:00,3.5210,3.5255,3.5210,3.5255,49
2007-10-30,01:05:00,3.5245,3.5245,3.5225,3.5235,5
2007-10-30,01:10:00,3.5240,3.5250,3.5210,3.5230,22
2007-10-30,01:15:00,3.5230,3.5250,3.5225,3.5225,15
2007-10-30,01:20:00,3.5240,3.5240,3.5210,3.5210,3
2007-10-30,01:25:00,3.5230,3.5230,3.5225,3.5230,13
2007-10-30,01:30:00,3.5225,3.5235,3.5225,3.5235,4
2007-10-30,01:35:00,3.5240,3.5240,3.5240,3.5240,2
2007-10-30,01:40:00,3.5235,3.5240,3.5225,3.5235,10
2007-10-30,01:45:00,3.5225,3.5225,3.5225,3.5225,1
2007-10-30,01:50:00,3.5220,3.5240,3.5220,3.5240,5
2007-10-30,01:55:00,3.5230,3.5235,3.5230,3.5235,4
2007-10-30,02:00:00,3.5235,3.5235,3.5235,3.5235,2
2007-10-30,02:05:00,3.5245,3.5250,3.5245,3.5250,11
2007-10-30,02:10:00,3.5265,3.5265,3.5260,3.5260,5
2007-10-30,02:15:00,3.5250,3.5250,3.5245,3.5245,3
2007-10-30,02:25:00,3.5220,3.5245,3.5220,3.5245,3
2007-10-30,02:35:00,3.5220,3.5220,3.5220,3.5220,5
2007-10-30,02:40:00,3.5220,3.5240,3.5220,3.5240,7
2007-10-30,02:45:00,3.5240,3.5240,3.5240,3.5240,1
2007-10-30,03:00:00,3.5230,3.5270,3.5230,3.5270,8
2007-10-30,03:05:00,3.5210,3.5210,3.5210,3.5210,1
2007-10-30,03:10:00,3.5220,3.5220,3.5220,3.5220,2
2007-10-30,03:15:00,3.5260,3.5260,3.5250,3.5250,3
2007-10-30,03:20:00,3.5250,3.5250,3.5220,3.5220,3
2007-10-30,03:25:00,3.5245,3.5245,3.5245,3.5245,2
2007-10-30,03:30:00,3.5260,3.5260,3.5260,3.5260,2
2007-10-30,03:40:00,3.5275,3.5275,3.5245,3.5245,8
2007-10-30,03:45:00,3.5245,3.5245,3.5245,3.5245,1
2007-10-30,03:50:00,3.5285,3.5285,3.5245,3.5245,3
2007-10-30,03:55:00,3.5285,3.5285,3.5285,3.5285,1
2007-10-30,04:10:00,3.5250,3.5250,3.5250,3.5250,2
2007-10-30,04:20:00,3.5220,3.5220,3.5220,3.5220,1
2007-10-30,04:30:00,3.5270,3.5270,3.5270,3.5270,1
2007-10-30,04:55:00,3.5275,3.5275,3.5275,3.5275,1
2007-10-30,05:00:00,3.5275,3.5275,3.5230,3.5230,3
2007-10-30,05:10:00,3.5230,3.5230,3.5225,3.5225,5
2007-10-30,06:10:00,3.5185,3.5185,3.5175,3.5175,8
2007-10-30,06:40:00,3.5180,3.5180,3.5175,3.5175,3
2007-10-30,07:20:00,3.5210,3.5210,3.5210,3.5210,1
2007-10-30,07:25:00,3.5210,3.5210,3.5210,3.5210,1
2007-10-30,07:30:00,3.5230,3.5230,3.5230,3.5230,1
2007-10-30,07:40:00,3.5155,3.5155,3.5000,3.5000,25
2007-10-30,07:45:00,3.5050,3.5090,3.5020,3.5020,9
2007-10-30,07:50:00,3.5085,3.5085,3.5085,3.5085,2
2007-10-30,07:55:00,3.5050,3.5050,3.5050,3.5050,4
2007-10-30,08:00:00,3.5020,3.5020,3.5005,3.5005,4
2007-10-30,08:05:00,3.5020,3.5045,3.5020,3.5045,12
2007-10-30,08:15:00,3.5050,3.5050,3.5050,3.5050,6
2007-10-30,08:25:00,3.5055,3.5085,3.5055,3.5080,4
2007-10-30,08:35:00,3.5050,3.5050,3.5050,3.5050,1
2007-10-30,08:40:00,3.5050,3.5050,3.5025,3.5050,6
2007-10-30,08:45:00,3.5060,3.5060,3.5060,3.5060,3
2007-10-30,08:50:00,3.5060,3.5060,3.5005,3.5005,8
2007-10-30,08:55:00,3.5005,3.5090,3.5005,3.5040,6
2007-10-30,09:00:00,3.5105,3.5105,3.5100,3.5100,4
2007-10-30,09:05:00,3.5120,3.5120,3.5080,3.5080,4
2007-10-30,09:10:00,3.5080,3.5080,3.5080,3.5080,1
2007-10-30,09:15:00,3.5020,3.5020,3.5020,3.5020,1
2007-10-30,09:20:00,3.5025,3.5025,3.5025,3.5025,2
2007-10-30,09:25:00,3.5020,3.5125,3.5020,3.5125,4
2007-10-30,09:30:00,3.5125,3.5230,3.5125,3.5150,9
2007-10-30,09:35:00,3.5070,3.5075,3.5070,3.5075,3
2007-10-30,09:45:00,3.5105,3.5105,3.5105,3.5105,2
2007-10-30,10:25:00,3.5100,3.5100,3.5100,3.5100,2
2007-10-30,10:30:00,3.5100,3.5200,3.5075,3.5075,19
2007-10-30,10:40:00,3.5040,3.5040,3.5030,3.5030,3
2007-10-30,10:50:00,3.5045,3.5075,3.5045,3.5075,2
2007-10-30,10:55:00,3.5070,3.5070,3.5070,3.5070,1
2007-10-30,11:45:00,3.5015,3.5015,3.5015,3.5015,1
2007-10-30,12:05:00,3.5020,3.5020,3.5000,3.5000,12
2007-10-30,12:10:00,3.5020,3.5020,3.5020,3.5020,1
2007-10-30,12:30:00,3.5035,3.5040,3.5000,3.5000,13
2007-10-30,12:35:00,3.5000,3.5000,3.4950,3.4960,23
2007-10-30,12:40:00,3.4965,3.4980,3.4965,3.4975,6
2007-10-30,12:45:00,3.4975,3.4975,3.4960,3.4960,2
2007-10-30,12:55:00,3.4970,3.4970,3.4970,3.4970,2
2007-10-30,13:00:00,3.4975,3.4975,3.4975,3.4975,1
2007-10-30,13:05:00,3.4975,3.4975,3.4940,3.4940,4
2007-10-30,13:10:00,3.4940,3.4950,3.4940,3.4950,2
2007-10-30,13:15:00,3.4945,3.4945,3.4945,3.4945,1
2007-10-30,13:20:00,3.4940,3.4940,3.4920,3.4920,7
2007-10-30,13:25:00,3.4935,3.4935,3.4840,3.4870,28
2007-10-30,13:30:00,3.4890,3.4915,3.4890,3.4900,6
2007-10-30,13:35:00,3.4900,3.4900,3.4900,3.4900,9
2007-10-30,13:40:00,3.4900,3.4900,3.4900,3.4900,10
2007-10-30,13:45:00,3.4930,3.4930,3.4930,3.4930,1
2007-10-30,13:50:00,3.4925,3.4940,3.4925,3.4940,5
2007-10-30,13:55:00,3.4940,3.4975,3.4940,3.4975,10
2007-10-30,14:00:00,3.4955,3.4955,3.4930,3.4930,7
2007-10-30,14:05:00,3.4940,3.4970,3.4940,3.4970,4
2007-10-30,14:10:00,3.4975,3.4975,3.4975,3.4975,2
2007-10-30,14:15:00,3.4950,3.4970,3.4950,3.4970,3
2007-10-30,14:20:00,3.4970,3.4995,3.4960,3.4990,10
2007-10-30,14:25:00,3.4995,3.5000,3.4970,3.4990,15
2007-10-30,14:30:00,3.4990,3.4995,3.4990,3.4995,2
2007-10-30,14:35:00,3.4975,3.4975,3.4965,3.4965,2
2007-10-30,14:40:00,3.4990,3.4990,3.4970,3.4970,3
2007-10-30,14:45:00,3.4970,3.4975,3.4965,3.4975,4
2007-10-30,14:50:00,3.4985,3.4985,3.4985,3.4985,1
2007-10-30,14:55:00,3.4970,3.4970,3.4970,3.4970,1
2007-10-30,15:05:00,3.4940,3.4940,3.4930,3.4930,2
2007-10-30,15:10:00,3.4930,3.4935,3.4930,3.4935,3
2007-10-30,15:15:00,3.4930,3.4950,3.4930,3.4950,20
2007-10-30,15:20:00,3.4960,3.4970,3.4930,3.4930,23
2007-10-30,15:30:00,3.4930,3.4930,3.4930,3.4930,4
2007-10-30,15:35:00,3.4930,3.4940,3.4930,3.4940,5
2007-10-30,15:40:00,3.4950,3.4950,3.4950,3.4950,1
2007-10-30,15:45:00,3.4985,3.4985,3.4985,3.4985,12
2007-10-30,15:50:00,3.5000,3.5015,3.5000,3.5010,13
2007-10-30,15:55:00,3.5010,3.5010,3.4950,3.4970,14
2007-10-30,16:00:00,3.4960,3.4965,3.4955,3.4965,9
2007-10-30,16:10:00,3.4965,3.4965,3.4920,3.4920,7
2007-10-30,16:15:00,3.4940,3.4940,3.4910,3.4910,2
2007-10-30,16:20:00,3.4910,3.4920,3.4910,3.4920,3
2007-10-30,16:25:00,3.4930,3.4930,3.4885,3.4885,5
2007-10-30,16:30:00,3.4865,3.4865,3.4865,3.4865,1
2007-10-30,16:35:00,3.4910,3.4915,3.4900,3.4915,9
2007-10-30,16:40:00,3.4910,3.4910,3.4900,3.4905,6
2007-10-30,16:45:00,3.4910,3.4970,3.4910,3.4960,38
2007-10-30,16:50:00,3.4910,3.4915,3.4905,3.4915,7
2007-10-30,17:00:00,3.4885,3.4885,3.4835,3.4845,36
2007-10-30,17:05:00,3.4840,3.4870,3.4825,3.4870,26
2007-10-30,17:10:00,3.4840,3.4840,3.4815,3.4830,5
2007-10-30,17:15:00,3.4840,3.4840,3.4840,3.4840,5
2007-10-30,17:20:00,3.4830,3.4830,3.4800,3.4820,11
2007-10-30,17:25:00,3.4785,3.4785,3.4760,3.4760,8
2007-10-30,17:30:00,3.4760,3.4760,3.4700,3.4705,31
2007-10-30,17:35:00,3.4710,3.4760,3.4710,3.4730,33
2007-10-30,17:40:00,3.4750,3.4750,3.4740,3.4740,5
2007-10-30,17:45:00,3.4730,3.4730,3.4695,3.4700,20
2007-10-30,17:50:00,3.4700,3.4700,3.4640,3.4685,25
2007-10-30,17:55:00,3.4665,3.4685,3.4645,3.4685,13
2007-10-30,18:00:00,3.4700,3.4700,3.4700,3.4700,7
2007-10-30,18:05:00,3.4700,3.4720,3.4700,3.4700,6
2007-10-30,18:10:00,3.4725,3.4760,3.4715,3.4760,25
2007-10-30,18:15:00,3.4740,3.4740,3.4680,3.4680,28
2007-10-30,18:20:00,3.4690,3.4690,3.4630,3.4630,19
2007-10-30,18:25:00,3.4630,3.4665,3.4630,3.4665,4
2007-10-30,18:30:00,3.4665,3.4675,3.4645,3.4645,14
2007-10-30,18:35:00,3.4665,3.4680,3.4660,3.4680,8
2007-10-30,18:40:00,3.4680,3.4710,3.4675,3.4710,34
2007-10-30,18:45:00,3.4710,3.4710,3.4670,3.4670,17
2007-10-30,18:50:00,3.4670,3.4670,3.4625,3.4650,10
2007-10-30,18:55:00,3.4640,3.4640,3.4570,3.4590,78
2007-10-30,19:00:00,3.4600,3.4615,3.4570,3.4570,27
2007-10-30,19:05:00,3.4570,3.4580,3.4560,3.4560,13
2007-10-30,19:10:00,3.4570,3.4645,3.4570,3.4645,20
2007-10-30,19:15:00,3.4645,3.4670,3.4640,3.4650,37
2007-10-30,19:20:00,3.4670,3.4670,3.4625,3.4625,11
2007-10-30,19:25:00,3.4635,3.4660,3.4615,3.4660,13
2007-10-30,19:30:00,3.4660,3.4690,3.4660,3.4690,5
2007-10-30,19:35:00,3.4685,3.4690,3.4685,3.4690,2
2007-10-30,19:40:00,3.4670,3.4710,3.4665,3.4710,14
2007-10-30,19:45:00,3.4700,3.4720,3.4685,3.4700,19
2007-10-30,19:50:00,3.4700,3.4700,3.4680,3.4680,6
2007-10-30,19:55:00,3.4680,3.4680,3.4660,3.4665,16
2007-10-30,20:00:00,3.4660,3.4735,3.4650,3.4710,36
2007-10-30,20:05:00,3.4675,3.4690,3.4655,3.4685,29
2007-10-30,20:10:00,3.4665,3.4750,3.4655,3.4665,188
2007-10-30,20:15:00,3.4675,3.4710,3.4665,3.4700,69
2007-10-30,20:20:00,3.4700,3.4710,3.4685,3.4685,47
2007-10-30,20:25:00,3.4680,3.4680,3.4630,3.4630,78
2007-10-30,20:30:00,3.4620,3.4650,3.4520,3.4520,271
2007-10-30,20:35:00,3.4520,3.4575,3.4465,3.4485,205
2007-10-30,20:40:00,3.4475,3.4495,3.4425,3.4440,251
2007-10-30,20:45:00,3.4460,3.4540,3.4440,3.4530,102
2007-10-30,20:50:00,3.4515,3.4515,3.4400,3.4450,179
2007-10-30,20:55:00,3.4455,3.4455,3.4340,3.4385,377
2007-10-30,21:00:00,3.4385,3.4450,3.4365,3.4435,210
2007-10-30,21:05:00,3.4435,3.4435,3.4395,3.4420,161
2007-10-30,21:10:00,3.4410,3.4440,3.4405,3.4430,55
2007-10-30,21:15:00,3.4425,3.4425,3.4370,3.4400,109
2007-10-30,21:20:00,3.4385,3.4445,3.4380,3.4445,45
2007-10-30,21:25:00,3.4450,3.4495,3.4450,3.4485,134
2007-10-30,21:30:00,3.4485,3.4525,3.4460,3.4525,133
2007-10-30,21:35:00,3.4525,3.4550,3.4470,3.4490,80
2007-10-30,21:40:00,3.4480,3.4520,3.4460,3.4520,43
2007-10-30,21:45:00,3.4515,3.4540,3.4500,3.4520,47
2007-10-30,21:50:00,3.4520,3.4530,3.4515,3.4530,8
2007-10-30,21:55:00,3.4525,3.4550,3.4500,3.4535,96
2007-10-30,22:00:00,3.4540,3.4570,3.4520,3.4545,77
2007-10-30,22:05:00,3.4545,3.4585,3.4545,3.4555,94
2007-10-30,22:10:00,3.4555,3.4560,3.4530,3.4550,48
2007-10-30,22:15:00,3.4555,3.4570,3.4540,3.4555,27
2007-10-30,22:20:00,3.4540,3.4540,3.4520,3.4530,33
2007-10-30,22:25:00,3.4540,3.4540,3.4460,3.4500,167
2007-10-30,22:30:00,3.4485,3.4515,3.4480,3.4510,48
2007-10-30,22:35:00,3.4510,3.4570,3.4510,3.4565,33
2007-10-30,22:40:00,3.4565,3.4605,3.4565,3.4565,132
2007-10-30,22:45:00,3.4555,3.4585,3.4555,3.4575,46
2007-10-30,22:50:00,3.4575,3.4590,3.4540,3.4540,65
2007-10-30,22:55:00,3.4550,3.4560,3.4515,3.4525,37
2007-10-30,23:00:00,3.4520,3.4540,3.4475,3.4485,37
2007-10-30,23:05:00,3.4485,3.4500,3.4445,3.4445,71
2007-10-30,23:10:00,3.4465,3.4480,3.4425,3.4450,56
2007-10-30,23:15:00,3.4440,3.4520,3.4435,3.4520,54
2007-10-30,23:20:00,3.4520,3.4580,3.4520,3.4550,46
2007-10-30,23:25:00,3.4550,3.4580,3.4540,3.4540,91
2007-10-30,23:30:00,3.4540,3.4565,3.4525,3.4545,111
2007-10-30,23:35:00,3.4550,3.4570,3.4540,3.4545,85
2007-10-30,23:40:00,3.4555,3.4635,3.4530,3.4580,285
2007-10-30,23:45:00,3.4585,3.4590,3.4570,3.4570,51
2007-10-30,23:50:00,3.4580,3.4580,3.4515,3.4530,67
2007-10-30,23:55:00,3.4535,3.4585,3.4525,3.4580,40
2007-10-31,00:00:00,3.4580,3.4600,3.4550,3.4600,103
2007-10-31,00:05:00,3.4585,3.4645,3.4575,3.4600,158
2007-10-31,00:10:00,3.4605,3.4665,3.4605,3.4665,65
2007-10-31,00:15:00,3.4670,3.4685,3.4645,3.4675,91
2007-10-31,00:20:00,3.4670,3.4680,3.4625,3.4635,54
2007-10-31,00:25:00,3.4630,3.4655,3.4600,3.4620,121
2007-10-31,00:30:00,3.4625,3.4625,3.4590,3.4600,61
2007-10-31,00:35:00,3.4605,3.4680,3.4605,3.4680,47
2007-10-31,00:40:00,3.4675,3.4710,3.4670,3.4690,94
2007-10-31,00:45:00,3.4705,3.4725,3.4680,3.4700,83
2007-10-31,00:50:00,3.4715,3.4720,3.4700,3.4715,60
2007-10-31,00:55:00,3.4705,3.4825,3.4705,3.4805,289
2007-10-31,01:00:00,3.4815,3.4825,3.4805,3.4825,86
2007-10-31,01:05:00,3.4825,3.4830,3.4810,3.4815,35
2007-10-31,01:10:00,3.4800,3.4830,3.4800,3.4810,23
2007-10-31,01:15:00,3.4820,3.4835,3.4810,3.4835,8
2007-10-31,01:20:00,3.4830,3.4850,3.4830,3.4830,12
2007-10-31,01:25:00,3.4840,3.4845,3.4815,3.4815,17
2007-10-31,01:30:00,3.4835,3.4860,3.4835,3.4850,18
2007-10-31,01:35:00,3.4870,3.4870,3.4850,3.4865,29
2007-10-31,01:40:00,3.4865,3.4865,3.4845,3.4845,9
2007-10-31,01:45:00,3.4860,3.4870,3.4850,3.4860,8
2007-10-31,01:50:00,3.4870,3.4875,3.4870,3.4875,4
2007-10-31,01:55:00,3.4870,3.4880,3.4870,3.4875,5
2007-10-31,02:00:00,3.4875,3.4875,3.4860,3.4860,12
2007-10-31,02:15:00,3.4850,3.4855,3.4850,3.4855,13
2007-10-31,02:20:00,3.4840,3.4875,3.4790,3.4800,31
2007-10-31,02:25:00,3.4755,3.4800,3.4755,3.4800,9
2007-10-31,02:30:00,3.4775,3.4800,3.4760,3.4795,17
2007-10-31,02:35:00,3.4790,3.4790,3.4790,3.4790,2
2007-10-31,02:40:00,3.4795,3.4795,3.4795,3.4795,1
2007-10-31,02:45:00,3.4790,3.4790,3.4790,3.4790,2
2007-10-31,02:50:00,3.4760,3.4790,3.4760,3.4790,3
2007-10-31,02:55:00,3.4770,3.4770,3.4770,3.4770,1
2007-10-31,03:00:00,3.4790,3.4790,3.4790,3.4790,4
2007-10-31,03:05:00,3.4760,3.4790,3.4760,3.4790,3
2007-10-31,03:10:00,3.4790,3.4790,3.4760,3.4760,3
2007-10-31,03:20:00,3.4805,3.4805,3.4805,3.4805,1
2007-10-31,03:30:00,3.4795,3.4795,3.4795,3.4795,1
2007-10-31,03:35:00,3.4770,3.4770,3.4770,3.4770,2
2007-10-31,03:40:00,3.4780,3.4780,3.4750,3.4750,15
2007-10-31,03:45:00,3.4750,3.4750,3.4750,3.4750,2
2007-10-31,03:55:00,3.4750,3.4750,3.4750,3.4750,1
2007-10-31,04:00:00,3.4770,3.4770,3.4770,3.4770,1
2007-10-31,04:10:00,3.4750,3.4780,3.4730,3.4740,15
2007-10-31,04:15:00,3.4790,3.4795,3.4765,3.4765,9
2007-10-31,04:20:00,3.4800,3.4800,3.4800,3.4800,5
2007-10-31,04:30:00,3.4750,3.4775,3.4750,3.4755,8
2007-10-31,04:35:00,3.4750,3.4750,3.4750,3.4750,2
2007-10-31,04:40:00,3.4750,3.4750,3.4745,3.4745,3
2007-10-31,04:50:00,3.4730,3.4730,3.4725,3.4725,2
2007-10-31,05:00:00,3.4760,3.4760,3.4760,3.4760,1
2007-10-31,05:05:00,3.4740,3.4765,3.4740,3.4765,2
2007-10-31,05:10:00,3.4765,3.4805,3.4765,3.4805,8
2007-10-31,06:00:00,3.4750,3.4800,3.4750,3.4800,3
2007-10-31,06:05:00,3.4775,3.4775,3.4775,3.4775,2
2007-10-31,06:15:00,3.4825,3.4825,3.4825,3.4825,3
2007-10-31,06:25:00,3.4820,3.4820,3.4820,3.4820,3
2007-10-31,06:30:00,3.4820,3.4820,3.4820,3.4820,1
2007-10-31,06:35:00,3.4800,3.4800,3.4800,3.4800,3
2007-10-31,06:50:00,3.4800,3.4800,3.4800,3.4800,10
2007-10-31,07:00:00,3.4785,3.4785,3.4785,3.4785,4
2007-10-31,07:35:00,3.4805,3.4805,3.4805,3.4805,3
2007-10-31,08:05:00,3.4800,3.4800,3.4800,3.4800,2
2007-10-31,08:15:00,3.4815,3.4815,3.4815,3.4815,2
2007-10-31,08:20:00,3.4890,3.4890,3.4890,3.4890,1
2007-10-31,08:40:00,3.4875,3.4875,3.4875,3.4875,2
2007-10-31,08:55:00,3.4875,3.4895,3.4875,3.4895,4
2007-10-31,09:00:00,3.4895,3.4895,3.4890,3.4890,2
2007-10-31,09:05:00,3.4850,3.4850,3.4850,3.4850,3
2007-10-31,09:15:00,3.4850,3.4920,3.4850,3.4920,25
2007-10-31,09:20:00,3.4920,3.4950,3.4920,3.4950,15
2007-10-31,09:25:00,3.4950,3.4950,3.4950,3.4950,9
2007-10-31,09:50:00,3.4910,3.4910,3.4910,3.4910,2
2007-10-31,09:55:00,3.4930,3.4935,3.4930,3.4935,3
2007-10-31,10:05:00,3.4920,3.4930,3.4920,3.4930,2
2007-10-31,10:30:00,3.4930,3.4930,3.4930,3.4930,1
2007-10-31,10:40:00,3.4940,3.4940,3.4930,3.4940,12
2007-10-31,11:00:00,3.4930,3.4930,3.4930,3.4930,25
2007-10-31,11:25:00,3.4930,3.4930,3.4930,3.4930,2
2007-10-31,12:10:00,3.4940,3.4940,3.4940,3.4940,2
2007-10-31,12:15:00,3.4945,3.4945,3.4945,3.4945,1
2007-10-31,12:30:00,3.4880,3.4880,3.4855,3.4855,7
2007-10-31,12:35:00,3.4855,3.4855,3.4840,3.4840,10
2007-10-31,12:40:00,3.4830,3.4830,3.4830,3.4830,5
2007-10-31,12:45:00,3.4815,3.4815,3.4795,3.4795,6
2007-10-31,12:50:00,3.4785,3.4800,3.4785,3.4795,17
2007-10-31,12:55:00,3.4790,3.4805,3.4790,3.4805,7
2007-10-31,13:00:00,3.4790,3.4820,3.4785,3.4810,14
2007-10-31,13:05:00,3.4825,3.4825,3.4800,3.4825,8
2007-10-31,13:15:00,3.4800,3.4815,3.4800,3.4815,5
2007-10-31,13:20:00,3.4820,3.4820,3.4820,3.4820,2
2007-10-31,13:30:00,3.4820,3.4820,3.4820,3.4820,2
2007-10-31,13:40:00,3.4820,3.4820,3.4820,3.4820,1
2007-10-31,13:45:00,3.4810,3.4810,3.4810,3.4810,1
2007-10-31,13:55:00,3.4820,3.4820,3.4820,3.4820,1
2007-10-31,14:00:00,3.4810,3.4810,3.4790,3.4790,3
2007-10-31,14:05:00,3.4800,3.4800,3.4800,3.4800,1
2007-10-31,14:10:00,3.4775,3.4800,3.4770,3.4800,14
2007-10-31,14:15:00,3.4780,3.4795,3.4780,3.4795,3
2007-10-31,14:20:00,3.4770,3.4770,3.4770,3.4770,6
2007-10-31,14:30:00,3.4780,3.4810,3.4780,3.4810,3
2007-10-31,14:35:00,3.4820,3.4850,3.4820,3.4850,7
2007-10-31,14:40:00,3.4865,3.4890,3.4865,3.4890,7
2007-10-31,14:45:00,3.4870,3.4900,3.4870,3.4900,9
2007-10-31,14:50:00,3.4875,3.4880,3.4875,3.4880,2
2007-10-31,14:55:00,3.4880,3.4880,3.4880,3.4880,1
2007-10-31,15:00:00,3.4870,3.4885,3.4870,3.4885,4
2007-10-31,15:05:00,3.4855,3.4865,3.4850,3.4865,5
2007-10-31,15:10:00,3.4865,3.4865,3.4840,3.4840,5
2007-10-31,15:15:00,3.4830,3.4830,3.4820,3.4820,2
2007-10-31,15:20:00,3.4810,3.4810,3.4810,3.4810,2
2007-10-31,15:25:00,3.4800,3.4800,3.4800,3.4800,4
2007-10-31,15:30:00,3.4790,3.4790,3.4775,3.4775,3
2007-10-31,15:35:00,3.4765,3.4765,3.4720,3.4720,25
2007-10-31,15:45:00,3.4740,3.4740,3.4740,3.4740,2
2007-10-31,15:50:00,3.4750,3.4775,3.4750,3.4775,5
2007-10-31,15:55:00,3.4760,3.4765,3.4760,3.4765,2
2007-10-31,16:00:00,3.4755,3.4795,3.4755,3.4795,3
2007-10-31,16:20:00,3.4775,3.4775,3.4775,3.4775,1
2007-10-31,16:25:00,3.4750,3.4750,3.4750,3.4750,1
2007-10-31,16:30:00,3.4730,3.4730,3.4685,3.4705,29
2007-10-31,16:35:00,3.4700,3.4700,3.4680,3.4695,7
2007-10-31,16:40:00,3.4685,3.4710,3.4685,3.4710,16
2007-10-31,16:45:00,3.4710,3.4710,3.4695,3.4710,9
2007-10-31,16:50:00,3.4710,3.4710,3.4710,3.4710,2
2007-10-31,16:55:00,3.4710,3.4710,3.4700,3.4700,22
2007-10-31,17:00:00,3.4695,3.4695,3.4565,3.4580,161
2007-10-31,17:05:00,3.4580,3.4580,3.4490,3.4530,74
2007-10-31,17:10:00,3.4530,3.4550,3.4485,3.4485,27
2007-10-31,17:15:00,3.4510,3.4520,3.4510,3.4510,5
2007-10-31,17:20:00,3.4520,3.4560,3.4520,3.4525,24
2007-10-31,17:25:00,3.4540,3.4580,3.4540,3.4580,15
2007-10-31,17:30:00,3.4580,3.4615,3.4580,3.4615,6
2007-10-31,17:35:00,3.4615,3.4645,3.4615,3.4630,4
2007-10-31,17:40:00,3.4620,3.4650,3.4620,3.4645,8
2007-10-31,17:45:00,3.4655,3.4655,3.4655,3.4655,1
2007-10-31,17:50:00,3.4650,3.4655,3.4650,3.4655,2
2007-10-31,17:55:00,3.4660,3.4660,3.4660,3.4660,2
2007-10-31,18:00:00,3.4650,3.4655,3.4650,3.4655,4
2007-10-31,18:10:00,3.4685,3.4690,3.4680,3.4690,7
2007-10-31,18:15:00,3.4680,3.4685,3.4680,3.4685,2
2007-10-31,18:20:00,3.4665,3.4670,3.4665,3.4670,4
2007-10-31,18:25:00,3.4670,3.4675,3.4670,3.4670,10
2007-10-31,18:30:00,3.4675,3.4700,3.4675,3.4700,4
2007-10-31,18:35:00,3.4705,3.4705,3.4705,3.4705,2
2007-10-31,18:40:00,3.4705,3.4740,3.4705,3.4720,10
2007-10-31,18:45:00,3.4725,3.4725,3.4710,3.4710,4
2007-10-31,18:50:00,3.4720,3.4755,3.4710,3.4755,18
2007-10-31,19:00:00,3.4780,3.4780,3.4760,3.4760,2
2007-10-31,19:05:00,3.4785,3.4810,3.4785,3.4805,10
2007-10-31,19:15:00,3.4750,3.4750,3.4740,3.4740,2
2007-10-31,19:20:00,3.4710,3.4710,3.4700,3.4700,7
2007-10-31,19:25:00,3.4700,3.4700,3.4660,3.4665,18
2007-10-31,19:30:00,3.4695,3.4700,3.4695,3.4700,2
2007-10-31,19:35:00,3.4700,3.4740,3.4700,3.4740,10
2007-10-31,19:40:00,3.4735,3.4755,3.4720,3.4720,5
2007-10-31,19:45:00,3.4745,3.4745,3.4710,3.4710,4
2007-10-31,19:55:00,3.4720,3.4720,3.4710,3.4720,4
2007-10-31,20:00:00,3.4710,3.4720,3.4710,3.4720,2
2007-10-31,20:05:00,3.4745,3.4750,3.4720,3.4720,21
2007-10-31,20:10:00,3.4725,3.4765,3.4720,3.4745,59
2007-10-31,20:15:00,3.4725,3.4800,3.4725,3.4765,24
2007-10-31,20:20:00,3.4765,3.4795,3.4745,3.4765,37
2007-10-31,20:25:00,3.4780,3.4800,3.4765,3.4765,56
2007-10-31,20:30:00,3.4770,3.4770,3.4720,3.4735,55
2007-10-31,20:35:00,3.4750,3.4790,3.4750,3.4770,96
2007-10-31,20:40:00,3.4770,3.4805,3.4755,3.4780,39
2007-10-31,20:45:00,3.4780,3.4785,3.4745,3.4770,28
2007-10-31,20:50:00,3.4785,3.4865,3.4775,3.4865,47
2007-10-31,20:55:00,3.4860,3.4925,3.4855,3.4925,95
2007-10-31,21:00:00,3.4930,3.5040,3.4855,3.4940,229
2007-10-31,21:05:00,3.4920,3.4955,3.4905,3.4915,73
2007-10-31,21:10:00,3.4920,3.4960,3.4905,3.4925,27
2007-10-31,21:15:00,3.4925,3.4950,3.4920,3.4920,29
2007-10-31,21:20:00,3.4920,3.4920,3.4880,3.4900,78
2007-10-31,21:25:00,3.4900,3.4930,3.4895,3.4925,17
2007-10-31,21:30:00,3.4920,3.4965,3.4920,3.4960,21
2007-10-31,21:35:00,3.4940,3.5000,3.4925,3.4950,36
2007-10-31,21:40:00,3.4950,3.4950,3.4925,3.4925,18
2007-10-31,21:45:00,3.4940,3.4940,3.4880,3.4900,25
2007-10-31,21:50:00,3.4900,3.4900,3.4875,3.4875,16
2007-10-31,21:55:00,3.4870,3.4870,3.4820,3.4865,49
2007-10-31,22:00:00,3.4835,3.4885,3.4815,3.4885,33
2007-10-31,22:05:00,3.4875,3.4900,3.4875,3.4900,13
2007-10-31,22:10:00,3.4890,3.4895,3.4870,3.4885,20
2007-10-31,22:15:00,3.4885,3.4925,3.4875,3.4915,41
2007-10-31,22:20:00,3.4915,3.4955,3.4915,3.4920,52
2007-10-31,22:25:00,3.4940,3.4970,3.4935,3.4935,47
2007-10-31,22:30:00,3.4955,3.5120,3.4955,3.5075,163
2007-10-31,22:35:00,3.5075,3.5075,3.5025,3.5025,45
2007-10-31,22:40:00,3.5050,3.5065,3.5020,3.5050,56
2007-10-31,22:45:00,3.5030,3.5045,3.5020,3.5020,24
2007-10-31,22:50:00,3.5020,3.5020,3.4980,3.4980,41
2007-10-31,22:55:00,3.4960,3.4985,3.4920,3.4960,64
2007-10-31,23:00:00,3.4950,3.4970,3.4945,3.4960,26
2007-10-31,23:05:00,3.4960,3.4960,3.4945,3.4950,12
2007-10-31,23:10:00,3.4950,3.4965,3.4950,3.4955,42
2007-10-31,23:15:00,3.4960,3.4965,3.4930,3.4950,51
2007-10-31,23:20:00,3.4960,3.5020,3.4960,3.4990,75
2007-10-31,23:25:00,3.4990,3.5035,3.4990,3.5010,35
2007-10-31,23:30:00,3.5010,3.5025,3.4995,3.5020,21
2007-10-31,23:35:00,3.5015,3.5015,3.4990,3.4995,26
2007-10-31,23:40:00,3.4990,3.5005,3.4990,3.5005,19
2007-10-31,23:45:00,3.5005,3.5030,3.5005,3.5030,47
2007-10-31,23:50:00,3.5015,3.5045,3.5015,3.5045,32
2007-10-31,23:55:00,3.5030,3.5040,3.5005,3.5020,44
2007-11-01,00:00:00,3.5020,3.5020,3.4990,3.5010,15
2007-11-01,00:05:00,3.5010,3.5010,3.4940,3.4940,41
2007-11-01,00:10:00,3.4935,3.4975,3.4920,3.4960,35
2007-11-01,00:15:00,3.4945,3.4945,3.4890,3.4900,48
2007-11-01,00:20:00,3.4900,3.4905,3.4835,3.4875,52
2007-11-01,00:25:00,3.4890,3.4910,3.4825,3.4830,55
2007-11-01,00:30:00,3.4835,3.4870,3.4795,3.4825,116
2007-11-01,00:35:00,3.4820,3.4830,3.4730,3.4740,134
2007-11-01,00:40:00,3.4735,3.4735,3.4620,3.4670,121
2007-11-01,00:45:00,3.4650,3.4680,3.4560,3.4680,117
2007-11-01,00:50:00,3.4690,3.4725,3.4655,3.4655,94
2007-11-01,00:55:00,3.4670,3.4765,3.4650,3.4765,161
2007-11-01,01:00:00,3.4770,3.4780,3.4710,3.4745,62
2007-11-01,01:05:00,3.4750,3.4760,3.4750,3.4760,9
2007-11-01,01:10:00,3.4765,3.4765,3.4740,3.4740,14
2007-11-01,01:15:00,3.4740,3.4740,3.4715,3.4730,17
2007-11-01,01:20:00,3.4715,3.4740,3.4710,3.4710,12
2007-11-01,01:25:00,3.4725,3.4770,3.4725,3.4750,7
2007-11-01,01:30:00,3.4735,3.4735,3.4720,3.4735,6
2007-11-01,01:35:00,3.4735,3.4735,3.4725,3.4730,5
2007-11-01,01:40:00,3.4750,3.4775,3.4750,3.4775,13
2007-11-01,01:45:00,3.4775,3.4775,3.4720,3.4730,68
2007-11-01,01:50:00,3.4730,3.4770,3.4700,3.4700,60
2007-11-01,01:55:00,3.4705,3.4730,3.4700,3.4710,13
2007-11-01,02:00:00,3.4730,3.4750,3.4730,3.4750,2
2007-11-01,02:05:00,3.4790,3.4790,3.4730,3.4730,18
2007-11-01,02:10:00,3.4715,3.4730,3.4635,3.4730,22
2007-11-01,02:15:00,3.4700,3.4700,3.4610,3.4630,33
2007-11-01,02:20:00,3.4660,3.4775,3.4640,3.4650,36
2007-11-01,02:25:00,3.4650,3.4720,3.4630,3.4680,19
2007-11-01,02:30:00,3.4660,3.4695,3.4660,3.4695,7
2007-11-01,02:35:00,3.4665,3.4680,3.4615,3.4630,17
2007-11-01,02:40:00,3.4680,3.4680,3.4680,3.4680,4
2007-11-01,02:45:00,3.4680,3.4700,3.4655,3.4700,24
2007-11-01,02:50:00,3.4705,3.4745,3.4705,3.4740,12
2007-11-01,02:55:00,3.4760,3.4870,3.4745,3.4805,22
2007-11-01,03:00:00,3.4790,3.4850,3.4790,3.4850,7
2007-11-01,03:05:00,3.4780,3.4805,3.4780,3.4805,3
2007-11-01,03:10:00,3.4795,3.4810,3.4785,3.4810,6
2007-11-01,03:15:00,3.4845,3.4845,3.4845,3.4845,2
2007-11-01,03:20:00,3.4770,3.4770,3.4690,3.4710,14
2007-11-01,03:25:00,3.4725,3.4750,3.4725,3.4750,6
2007-11-01,03:30:00,3.4725,3.4770,3.4725,3.4770,2
2007-11-01,03:35:00,3.4770,3.4770,3.4770,3.4770,1
2007-11-01,03:40:00,3.4775,3.4790,3.4775,3.4790,11
2007-11-01,03:45:00,3.4795,3.4800,3.4730,3.4800,5
2007-11-01,03:50:00,3.4820,3.4840,3.4820,3.4840,7
2007-11-01,03:55:00,3.4840,3.4840,3.4825,3.4825,8
2007-11-01,04:00:00,3.4845,3.4860,3.4800,3.4850,9
2007-11-01,04:10:00,3.4850,3.4850,3.4850,3.4850,2
2007-11-01,04:15:00,3.4840,3.4845,3.4840,3.4845,3
2007-11-01,04:20:00,3.4830,3.4830,3.4805,3.4805,4
2007-11-01,04:25:00,3.4800,3.4800,3.4740,3.4740,4
2007-11-01,04:50:00,3.4790,3.4790,3.4790,3.4790,1
2007-11-01,04:55:00,3.4770,3.4770,3.4770,3.4770,1
2007-11-01,05:00:00,3.4800,3.4800,3.4780,3.4780,2
2007-11-01,05:05:00,3.4770,3.4770,3.4770,3.4770,2
2007-11-01,06:00:00,3.4800,3.4810,3.4800,3.4810,3
2007-11-01,06:10:00,3.4790,3.4790,3.4790,3.4790,2
2007-11-01,06:20:00,3.4780,3.4780,3.4780,3.4780,2
2007-11-01,06:40:00,3.4810,3.4810,3.4810,3.4810,1
2007-11-01,07:05:00,3.4750,3.4750,3.4750,3.4750,1
2007-11-01,07:30:00,3.4800,3.4800,3.4800,3.4800,1
2007-11-01,07:40:00,3.4765,3.4765,3.4765,3.4765,1
2007-11-01,07:50:00,3.4750,3.4750,3.4730,3.4730,10
2007-11-01,08:10:00,3.4740,3.4740,3.4740,3.4740,1
2007-11-01,08:20:00,3.4750,3.4750,3.4750,3.4750,1
2007-11-01,08:40:00,3.4750,3.4750,3.4750,3.4750,2
2007-11-01,08:45:00,3.4750,3.4750,3.4750,3.4750,5
2007-11-01,08:50:00,3.4750,3.4750,3.4750,3.4750,1
2007-11-01,09:00:00,3.4795,3.4850,3.4795,3.4850,2
2007-11-01,09:10:00,3.4850,3.4875,3.4850,3.4875,3
2007-11-01,09:15:00,3.4800,3.4800,3.4775,3.4775,26
2007-11-01,09:20:00,3.4775,3.4775,3.4775,3.4775,15
2007-11-01,09:25:00,3.4775,3.4775,3.4760,3.4760,5
2007-11-01,09:35:00,3.4770,3.4770,3.4740,3.4740,2
2007-11-01,10:20:00,3.4735,3.4735,3.4730,3.4730,2
2007-11-01,10:35:00,3.4730,3.4730,3.4730,3.4730,4
2007-11-01,10:50:00,3.4740,3.4740,3.4740,3.4740,1
2007-11-01,11:00:00,3.4760,3.4760,3.4760,3.4760,1
2007-11-01,11:05:00,3.4780,3.4800,3.4780,3.4800,6
2007-11-01,11:10:00,3.4780,3.4780,3.4780,3.4780,1
2007-11-01,11:20:00,3.4800,3.4850,3.4800,3.4850,10
2007-11-01,11:25:00,3.4825,3.4825,3.4825,3.4825,2
2007-11-01,12:30:00,3.4820,3.4890,3.4820,3.4890,14
2007-11-01,12:35:00,3.4895,3.4900,3.4890,3.4890,21
2007-11-01,12:40:00,3.4890,3.4900,3.4880,3.4880,4
2007-11-01,12:45:00,3.4900,3.4900,3.4900,3.4900,3
2007-11-01,12:55:00,3.4910,3.4910,3.4910,3.4910,2
2007-11-01,13:00:00,3.4885,3.4885,3.4880,3.4880,2
2007-11-01,13:10:00,3.4935,3.4935,3.4905,3.4905,5
2007-11-01,13:15:00,3.4905,3.4905,3.4905,3.4905,2
2007-11-01,13:20:00,3.4905,3.4910,3.4900,3.4900,4
2007-11-01,13:35:00,3.4885,3.4885,3.4885,3.4885,1
2007-11-01,13:40:00,3.4875,3.4875,3.4870,3.4870,3
2007-11-01,13:45:00,3.4870,3.4870,3.4820,3.4820,11
2007-11-01,13:50:00,3.4820,3.4850,3.4820,3.4850,12
2007-11-01,14:20:00,3.4830,3.4845,3.4830,3.4845,11
2007-11-01,14:30:00,3.4850,3.4860,3.4850,3.4860,2
2007-11-01,14:35:00,3.4810,3.4810,3.4780,3.4780,3
2007-11-01,14:40:00,3.4770,3.4770,3.4760,3.4760,2
2007-11-01,14:45:00,3.4790,3.4800,3.4790,3.4800,2
2007-11-01,14:50:00,3.4730,3.4730,3.4730,3.4730,3
2007-11-01,14:55:00,3.4730,3.4775,3.4730,3.4775,13
2007-11-01,15:05:00,3.4775,3.4775,3.4775,3.4775,1
2007-11-01,15:15:00,3.4750,3.4750,3.4750,3.4750,1
2007-11-01,15:20:00,3.4750,3.4750,3.4725,3.4725,14
2007-11-01,15:25:00,3.4730,3.4735,3.4730,3.4730,37
2007-11-01,15:30:00,3.4715,3.4715,3.4715,3.4715,1
2007-11-01,15:35:00,3.4700,3.4720,3.4695,3.4720,5
2007-11-01,15:40:00,3.4720,3.4720,3.4680,3.4680,4
2007-11-01,15:45:00,3.4665,3.4665,3.4505,3.4610,43
2007-11-01,15:50:00,3.4605,3.4605,3.4600,3.4600,2
2007-11-01,15:55:00,3.4650,3.4680,3.4645,3.4665,6
2007-11-01,16:00:00,3.4680,3.4685,3.4680,3.4685,2
2007-11-01,16:05:00,3.4690,3.4710,3.4690,3.4710,7
2007-11-01,16:10:00,3.4690,3.4705,3.4670,3.4670,9
2007-11-01,16:15:00,3.4640,3.4640,3.4640,3.4640,1
2007-11-01,16:20:00,3.4625,3.4625,3.4625,3.4625,2
2007-11-01,16:25:00,3.4575,3.4575,3.4530,3.4570,8
2007-11-01,16:30:00,3.4570,3.4590,3.4540,3.4590,6
2007-11-01,16:35:00,3.4565,3.4575,3.4550,3.4550,4
2007-11-01,16:40:00,3.4575,3.4575,3.4575,3.4575,1
2007-11-01,16:45:00,3.4580,3.4595,3.4580,3.4595,2
2007-11-01,16:55:00,3.4570,3.4570,3.4570,3.4570,1
2007-11-01,17:00:00,3.4590,3.4695,3.4590,3.4695,50
2007-11-01,17:05:00,3.4705,3.4720,3.4700,3.4715,20
2007-11-01,17:10:00,3.4730,3.4745,3.4725,3.4725,12
2007-11-01,17:15:00,3.4770,3.4800,3.4730,3.4730,13
2007-11-01,17:20:00,3.4745,3.4745,3.4745,3.4745,1
2007-11-01,17:30:00,3.4785,3.4785,3.4740,3.4755,17
2007-11-01,17:35:00,3.4750,3.4800,3.4750,3.4800,12
2007-11-01,17:40:00,3.4815,3.4860,3.4815,3.4840,15
2007-11-01,17:45:00,3.4835,3.4865,3.4820,3.4820,35
2007-11-01,17:50:00,3.4840,3.4850,3.4835,3.4835,6
2007-11-01,17:55:00,3.4825,3.4825,3.4825,3.4825,2
2007-11-01,18:00:00,3.4805,3.4825,3.4790,3.4790,16
2007-11-01,18:05:00,3.4800,3.4800,3.4795,3.4795,4
2007-11-01,18:10:00,3.4760,3.4760,3.4750,3.4750,9
2007-11-01,18:15:00,3.4760,3.4770,3.4740,3.4765,12
2007-11-01,18:20:00,3.4800,3.4805,3.4800,3.4805,2
2007-11-01,18:25:00,3.4805,3.4805,3.4800,3.4800,2
2007-11-01,18:30:00,3.4765,3.4765,3.4765,3.4765,2
2007-11-01,18:45:00,3.4775,3.4775,3.4775,3.4775,1
2007-11-01,18:50:00,3.4800,3.4810,3.4790,3.4800,9
2007-11-01,18:55:00,3.4800,3.4800,3.4770,3.4770,7
2007-11-01,19:00:00,3.4755,3.4755,3.4715,3.4750,12
2007-11-01,19:05:00,3.4750,3.4750,3.4750,3.4750,1
2007-11-01,19:10:00,3.4715,3.4715,3.4715,3.4715,1
2007-11-01,19:15:00,3.4700,3.4705,3.4655,3.4655,12
2007-11-01,19:20:00,3.4690,3.4700,3.4670,3.4675,16
2007-11-01,19:25:00,3.4660,3.4700,3.4660,3.4700,4
2007-11-01,19:30:00,3.4725,3.4725,3.4725,3.4725,2
2007-11-01,19:35:00,3.4725,3.4730,3.4725,3.4730,4
2007-11-01,19:40:00,3.4710,3.4710,3.4700,3.4700,3
2007-11-01,19:45:00,3.4670,3.4675,3.4650,3.4675,49
2007-11-01,19:50:00,3.4690,3.4690,3.4575,3.4575,25
2007-11-01,19:55:00,3.4590,3.4590,3.4550,3.4550,43
2007-11-01,20:00:00,3.4550,3.4550,3.4505,3.4530,68
2007-11-01,20:05:00,3.4540,3.4560,3.4495,3.4520,74
2007-11-01,20:10:00,3.4525,3.4590,3.4510,3.4570,111
2007-11-01,20:15:00,3.4560,3.4580,3.4545,3.4565,55
2007-11-01,20:20:00,3.4575,3.4605,3.4575,3.4590,75
2007-11-01,20:25:00,3.4590,3.4615,3.4550,3.4580,49
2007-11-01,20:30:00,3.4580,3.4600,3.4540,3.4540,68
2007-11-01,20:35:00,3.4550,3.4550,3.4350,3.4380,368
2007-11-01,20:40:00,3.4395,3.4400,3.4140,3.4200,693
2007-11-01,20:45:00,3.4200,3.4230,3.4130,3.4165,340
2007-11-01,20:50:00,3.4175,3.4175,3.4030,3.4115,420
2007-11-01,20:55:00,3.4120,3.4260,3.4110,3.4235,154
2007-11-01,21:00:00,3.4230,3.4240,3.4155,3.4180,116
2007-11-01,21:05:00,3.4195,3.4245,3.4165,3.4210,110
2007-11-01,21:10:00,3.4220,3.4245,3.4130,3.4130,80
2007-11-01,21:15:00,3.4150,3.4180,3.4135,3.4160,37
2007-11-01,21:20:00,3.4150,3.4210,3.4140,3.4200,107
2007-11-01,21:25:00,3.4190,3.4220,3.4180,3.4190,84
2007-11-01,21:30:00,3.4200,3.4225,3.4150,3.4150,83
2007-11-01,21:35:00,3.4150,3.4150,3.4005,3.4025,309
2007-11-01,21:40:00,3.4015,3.4060,3.3900,3.4020,359
2007-11-01,21:45:00,3.4020,3.4045,3.3945,3.4040,165
2007-11-01,21:50:00,3.4065,3.4070,3.4015,3.4065,103
2007-11-01,21:55:00,3.4045,3.4070,3.4025,3.4040,143
2007-11-01,22:00:00,3.4055,3.4060,3.4005,3.4010,89
2007-11-01,22:05:00,3.4010,3.4010,3.3960,3.3985,170
2007-11-01,22:10:00,3.3965,3.3975,3.3900,3.3930,257
2007-11-01,22:15:00,3.3920,3.3940,3.3865,3.3915,187
2007-11-01,22:20:00,3.3900,3.3950,3.3885,3.3935,113
2007-11-01,22:25:00,3.3930,3.3955,3.3905,3.3915,114
2007-11-01,22:30:00,3.3915,3.3920,3.3800,3.3805,199
2007-11-01,22:35:00,3.3815,3.3915,3.3815,3.3910,130
2007-11-01,22:40:00,3.3900,3.4000,3.3895,3.3985,130
2007-11-01,22:45:00,3.4000,3.4045,3.3945,3.3970,180
2007-11-01,22:50:00,3.3975,3.3975,3.3945,3.3955,87
2007-11-01,22:55:00,3.3945,3.3950,3.3850,3.3880,167
2007-11-01,23:00:00,3.3890,3.3920,3.3885,3.3905,102
2007-11-01,23:05:00,3.3900,3.3900,3.3855,3.3885,33
2007-11-01,23:10:00,3.3885,3.3920,3.3875,3.3920,32
2007-11-01,23:15:00,3.3940,3.3945,3.3910,3.3940,40
2007-11-01,23:20:00,3.3940,3.3975,3.3920,3.3935,126
2007-11-01,23:25:00,3.3950,3.3960,3.3920,3.3935,56
2007-11-01,23:30:00,3.3945,3.3975,3.3920,3.3925,43
2007-11-01,23:35:00,3.3940,3.3940,3.3870,3.3890,42
2007-11-01,23:40:00,3.3880,3.3880,3.3715,3.3715,334
2007-11-01,23:45:00,3.3715,3.3810,3.3715,3.3795,84
2007-11-01,23:50:00,3.3790,3.3835,3.3770,3.3805,52
2007-11-01,23:55:00,3.3800,3.3835,3.3795,3.3830,28
2007-11-02,00:00:00,3.3820,3.3820,3.3790,3.3795,89
2007-11-02,00:05:00,3.3800,3.3870,3.3780,3.3865,42
2007-11-02,00:10:00,3.3860,3.3960,3.3845,3.3960,58
2007-11-02,00:15:00,3.3950,3.3980,3.3950,3.3960,32
2007-11-02,00:20:00,3.3960,3.4025,3.3940,3.3950,147
2007-11-02,00:25:00,3.3940,3.3940,3.3870,3.3940,76
2007-11-02,00:30:00,3.3925,3.3940,3.3900,3.3930,47
2007-11-02,00:35:00,3.3920,3.3940,3.3875,3.3875,117
2007-11-02,00:40:00,3.3885,3.3900,3.3825,3.3825,94
2007-11-02,00:45:00,3.3820,3.3820,3.3695,3.3700,427
2007-11-02,00:50:00,3.3710,3.3715,3.3520,3.3545,872
2007-11-02,00:55:00,3.3540,3.3650,3.3520,3.3650,699
2007-11-02,01:00:00,3.3640,3.3690,3.3640,3.3690,81
2007-11-02,01:05:00,3.3680,3.3680,3.3645,3.3645,27
2007-11-02,01:10:00,3.3645,3.3660,3.3620,3.3630,21
2007-11-02,01:15:00,3.3660,3.3670,3.3660,3.3665,23
2007-11-02,01:20:00,3.3675,3.3740,3.3675,3.3695,94
2007-11-02,01:25:00,3.3700,3.3700,3.3685,3.3685,29
2007-11-02,01:30:00,3.3650,3.3695,3.3645,3.3695,27
2007-11-02,01:35:00,3.3695,3.3695,3.3625,3.3650,56
2007-11-02,01:40:00,3.3645,3.3670,3.3640,3.3650,24
2007-11-02,01:45:00,3.3650,3.3710,3.3645,3.3695,27
2007-11-02,01:50:00,3.3690,3.3690,3.3630,3.3650,43
2007-11-02,01:55:00,3.3645,3.3685,3.3640,3.3655,43
2007-11-02,02:00:00,3.3660,3.3695,3.3660,3.3685,16
2007-11-02,02:05:00,3.3700,3.3725,3.3680,3.3680,6
2007-11-02,02:10:00,3.3725,3.3725,3.3710,3.3710,5
2007-11-02,02:15:00,3.3725,3.3725,3.3710,3.3710,11
2007-11-02,02:20:00,3.3705,3.3715,3.3700,3.3700,34
2007-11-02,02:25:00,3.3665,3.3665,3.3665,3.3665,1
2007-11-02,02:30:00,3.3655,3.3725,3.3655,3.3725,10
2007-11-02,02:35:00,3.3715,3.3715,3.3715,3.3715,3
2007-11-02,02:40:00,3.3700,3.3715,3.3700,3.3715,3
2007-11-02,02:45:00,3.3715,3.3715,3.3700,3.3700,7
2007-11-02,02:50:00,3.3700,3.3725,3.3675,3.3725,7
2007-11-02,02:55:00,3.3720,3.3780,3.3720,3.3780,9
2007-11-02,03:00:00,3.3750,3.3750,3.3750,3.3750,4
2007-11-02,03:05:00,3.3750,3.3750,3.3750,3.3750,2
2007-11-02,03:10:00,3.3710,3.3720,3.3700,3.3720,5
2007-11-02,03:15:00,3.3730,3.3765,3.3700,3.3750,8
2007-11-02,03:20:00,3.3675,3.3675,3.3625,3.3630,11
2007-11-02,03:25:00,3.3615,3.3660,3.3600,3.3660,8
2007-11-02,03:30:00,3.3660,3.3700,3.3660,3.3670,6
2007-11-02,03:35:00,3.3650,3.3670,3.3650,3.3670,4
2007-11-02,03:40:00,3.3670,3.3675,3.3635,3.3670,9
2007-11-02,03:45:00,3.3670,3.3670,3.3625,3.3625,6
2007-11-02,03:50:00,3.3625,3.3625,3.3620,3.3620,7
2007-11-02,03:55:00,3.3610,3.3640,3.3600,3.3640,14
2007-11-02,04:00:00,3.3630,3.3630,3.3625,3.3625,3
2007-11-02,04:05:00,3.3645,3.3655,3.3645,3.3655,3
2007-11-02,04:10:00,3.3670,3.3670,3.3670,3.3670,3
2007-11-02,04:15:00,3.3670,3.3670,3.3670,3.3670,4
2007-11-02,04:20:00,3.3670,3.3670,3.3670,3.3670,3
2007-11-02,04:30:00,3.3670,3.3670,3.3660,3.3660,4
2007-11-02,04:55:00,3.3630,3.3630,3.3630,3.3630,1
2007-11-02,05:00:00,3.3620,3.3620,3.3620,3.3620,2
2007-11-02,06:00:00,3.3630,3.3665,3.3630,3.3665,5
2007-11-02,06:05:00,3.3675,3.3675,3.3675,3.3675,1
2007-11-02,06:10:00,3.3685,3.3685,3.3685,3.3685,1
2007-11-02,06:20:00,3.3700,3.3750,3.3700,3.3750,13
2007-11-02,06:25:00,3.3750,3.3750,3.3750,3.3750,2
2007-11-02,06:45:00,3.3730,3.3775,3.3730,3.3775,5
2007-11-02,06:50:00,3.3750,3.3750,3.3750,3.3750,1
2007-11-02,07:15:00,3.3725,3.3725,3.3725,3.3725,5
2007-11-02,07:35:00,3.3700,3.3700,3.3700,3.3700,1
2007-11-02,07:45:00,3.3725,3.3725,3.3725,3.3725,18
2007-11-02,07:50:00,3.3725,3.3725,3.3700,3.3725,4
2007-11-02,08:00:00,3.3700,3.3700,3.3700,3.3700,1
2007-11-02,08:05:00,3.3725,3.3725,3.3725,3.3725,11
2007-11-02,08:10:00,3.3750,3.3750,3.3700,3.3700,5
2007-11-02,08:15:00,3.3685,3.3725,3.3685,3.3725,5
2007-11-02,09:00:00,3.3690,3.3725,3.3690,3.3725,3
2007-11-02,09:15:00,3.3785,3.3790,3.3785,3.3790,4
2007-11-02,09:20:00,3.3790,3.3790,3.3790,3.3790,3
2007-11-02,09:25:00,3.3790,3.3800,3.3790,3.3800,14
2007-11-02,09:30:00,3.3790,3.3790,3.3740,3.3740,20
2007-11-02,09:35:00,3.3735,3.3735,3.3735,3.3735,1
2007-11-02,09:40:00,3.3790,3.3790,3.3790,3.3790,4
2007-11-02,10:05:00,3.3735,3.3735,3.3730,3.3735,5
2007-11-02,10:10:00,3.3710,3.3710,3.3710,3.3710,1
2007-11-02,10:15:00,3.3705,3.3705,3.3705,3.3705,1
2007-11-02,10:45:00,3.3765,3.3765,3.3765,3.3765,2
2007-11-02,10:55:00,3.3765,3.3765,3.3750,3.3750,2
2007-11-02,11:00:00,3.3730,3.3730,3.3730,3.3730,1
2007-11-02,11:25:00,3.3750,3.3750,3.3740,3.3740,3
2007-11-02,11:35:00,3.3750,3.3750,3.3735,3.3735,3
2007-11-02,12:10:00,3.3750,3.3750,3.3750,3.3750,1
2007-11-02,12:30:00,3.3740,3.3750,3.3720,3.3750,17
2007-11-02,12:35:00,3.3745,3.3750,3.3725,3.3725,6
2007-11-02,12:40:00,3.3710,3.3730,3.3695,3.3705,15
2007-11-02,12:45:00,3.3705,3.3720,3.3705,3.3720,4
2007-11-02,12:50:00,3.3705,3.3710,3.3705,3.3710,7
2007-11-02,12:55:00,3.3710,3.3715,3.3705,3.3710,14
2007-11-02,13:00:00,3.3715,3.3725,3.3700,3.3700,5
2007-11-02,13:05:00,3.3700,3.3705,3.3670,3.3700,21
2007-11-02,13:10:00,3.3675,3.3680,3.3675,3.3680,5
2007-11-02,13:15:00,3.3670,3.3680,3.3670,3.3680,6
2007-11-02,13:25:00,3.3660,3.3660,3.3660,3.3660,1
2007-11-02,13:30:00,3.3680,3.3690,3.3675,3.3690,5
2007-11-02,13:35:00,3.3710,3.3740,3.3710,3.3740,3
2007-11-02,13:40:00,3.3740,3.3750,3.3740,3.3750,4
2007-11-02,13:45:00,3.3755,3.3765,3.3750,3.3765,3
2007-11-02,13:50:00,3.3765,3.3765,3.3730,3.3730,4
2007-11-02,14:00:00,3.3700,3.3715,3.3700,3.3715,5
2007-11-02,14:05:00,3.3725,3.3760,3.3725,3.3760,4
2007-11-02,14:10:00,3.3710,3.3710,3.3710,3.3710,1
2007-11-02,14:20:00,3.3710,3.3730,3.3710,3.3730,3
2007-11-02,14:25:00,3.3755,3.3765,3.3755,3.3765,3
2007-11-02,14:30:00,3.3745,3.3745,3.3745,3.3745,1
2007-11-02,14:35:00,3.3725,3.3725,3.3725,3.3725,2
2007-11-02,14:45:00,3.3710,3.3710,3.3710,3.3710,1
2007-11-02,14:55:00,3.3740,3.3740,3.3725,3.3725,3
2007-11-02,15:00:00,3.3725,3.3725,3.3725,3.3725,1
2007-11-02,15:05:00,3.3745,3.3795,3.3745,3.3775,4
2007-11-02,15:10:00,3.3770,3.3800,3.3770,3.3800,11
2007-11-02,15:15:00,3.3790,3.3800,3.3785,3.3785,10
2007-11-02,15:20:00,3.3810,3.3820,3.3810,3.3820,4
2007-11-02,15:25:00,3.3790,3.3790,3.3790,3.3790,2
2007-11-02,15:30:00,3.3795,3.3810,3.3795,3.3810,5
2007-11-02,15:35:00,3.3770,3.3770,3.3740,3.3740,4
2007-11-02,15:40:00,3.3730,3.3730,3.3685,3.3685,6
2007-11-02,15:45:00,3.3650,3.3650,3.3630,3.3640,7
2007-11-02,15:50:00,3.3665,3.3665,3.3665,3.3665,1
2007-11-02,15:55:00,3.3650,3.3660,3.3650,3.3660,3
2007-11-02,16:00:00,3.3680,3.3680,3.3680,3.3680,4
2007-11-02,16:05:00,3.3700,3.3700,3.3680,3.3680,10
2007-11-02,16:10:00,3.3700,3.3700,3.3700,3.3700,1
2007-11-02,16:15:00,3.3690,3.3700,3.3675,3.3675,9
2007-11-02,16:25:00,3.3680,3.3680,3.3665,3.3665,4
2007-11-02,16:30:00,3.3630,3.3630,3.3485,3.3505,75
2007-11-02,16:35:00,3.3505,3.3525,3.3485,3.3495,25
2007-11-02,16:40:00,3.3510,3.3510,3.3425,3.3440,49
2007-11-02,16:45:00,3.3425,3.3460,3.3420,3.3460,29
2007-11-02,16:50:00,3.3470,3.3480,3.3470,3.3480,12
2007-11-02,16:55:00,3.3480,3.3480,3.3450,3.3460,18
2007-11-02,17:00:00,3.3460,3.3475,3.3420,3.3475,40
2007-11-02,17:05:00,3.3500,3.3510,3.3480,3.3500,15
2007-11-02,17:10:00,3.3500,3.3500,3.3440,3.3440,30
2007-11-02,17:15:00,3.3450,3.3465,3.3450,3.3465,6
2007-11-02,17:25:00,3.3475,3.3475,3.3435,3.3440,18
2007-11-02,17:30:00,3.3475,3.3475,3.3380,3.3430,79
2007-11-02,17:35:00,3.3425,3.3445,3.3400,3.3440,42
2007-11-02,17:40:00,3.3450,3.3500,3.3435,3.3500,13
2007-11-02,17:45:00,3.3510,3.3510,3.3470,3.3480,14
2007-11-02,17:50:00,3.3495,3.3515,3.3495,3.3505,16
2007-11-02,17:55:00,3.3505,3.3510,3.3485,3.3510,10
2007-11-02,18:00:00,3.3520,3.3550,3.3520,3.3550,10
2007-11-02,18:05:00,3.3545,3.3650,3.3545,3.3600,49
2007-11-02,18:10:00,3.3605,3.3605,3.3550,3.3550,30
2007-11-02,18:15:00,3.3550,3.3560,3.3535,3.3560,9
2007-11-02,18:20:00,3.3590,3.3610,3.3590,3.3600,5
2007-11-02,18:25:00,3.3590,3.3630,3.3590,3.3610,26
2007-11-02,18:30:00,3.3645,3.3815,3.3645,3.3805,39
2007-11-02,18:35:00,3.3805,3.3825,3.3790,3.3790,44
2007-11-02,18:40:00,3.3795,3.3795,3.3745,3.3745,19
2007-11-02,18:45:00,3.3710,3.3750,3.3710,3.3750,19
2007-11-02,18:50:00,3.3750,3.3750,3.3685,3.3685,32
2007-11-02,18:55:00,3.3700,3.3700,3.3645,3.3645,7
2007-11-02,19:00:00,3.3650,3.3660,3.3620,3.3620,16
2007-11-02,19:05:00,3.3605,3.3630,3.3580,3.3600,24
2007-11-02,19:10:00,3.3630,3.3695,3.3630,3.3650,18
2007-11-02,19:15:00,3.3670,3.3685,3.3670,3.3670,10
2007-11-02,19:20:00,3.3675,3.3690,3.3650,3.3665,19
2007-11-02,19:25:00,3.3655,3.3670,3.3655,3.3660,9
2007-11-02,19:30:00,3.3665,3.3665,3.3625,3.3625,20
2007-11-02,19:35:00,3.3630,3.3675,3.3625,3.3675,6
2007-11-02,19:40:00,3.3690,3.3715,3.3690,3.3715,6
2007-11-02,19:45:00,3.3715,3.3720,3.3715,3.3720,2
2007-11-02,19:50:00,3.3735,3.3790,3.3735,3.3790,21
2007-11-02,19:55:00,3.3790,3.3800,3.3760,3.3760,18
2007-11-02,20:00:00,3.3765,3.3805,3.3765,3.3795,35
2007-11-02,20:05:00,3.3775,3.3775,3.3665,3.3665,88
2007-11-02,20:10:00,3.3670,3.3680,3.3540,3.3595,311
2007-11-02,20:15:00,3.3600,3.3650,3.3570,3.3580,219
2007-11-02,20:20:00,3.3610,3.3610,3.3535,3.3535,160
2007-11-02,20:25:00,3.3550,3.3570,3.3360,3.3400,265
2007-11-02,20:30:00,3.3430,3.3655,3.3415,3.3645,309
2007-11-02,20:35:00,3.3645,3.3735,3.3645,3.3720,144
2007-11-02,20:40:00,3.3695,3.3825,3.3680,3.3730,299
2007-11-02,20:45:00,3.3730,3.3760,3.3700,3.3740,30
2007-11-02,20:50:00,3.3720,3.3720,3.3610,3.3650,94
2007-11-02,20:55:00,3.3645,3.3680,3.3625,3.3680,55
2007-11-02,21:00:00,3.3685,3.3705,3.3685,3.3690,28
2007-11-02,21:05:00,3.3715,3.3780,3.3705,3.3740,106
2007-11-02,21:10:00,3.3725,3.3730,3.3690,3.3700,25
2007-11-02,21:15:00,3.3700,3.3730,3.3650,3.3680,46
2007-11-02,21:20:00,3.3680,3.3725,3.3650,3.3725,63
2007-11-02,21:25:00,3.3700,3.3725,3.3700,3.3725,30
2007-11-02,21:30:00,3.3725,3.3760,3.3725,3.3740,49
2007-11-02,21:35:00,3.3730,3.3775,3.3660,3.3690,80
2007-11-02,21:40:00,3.3705,3.3750,3.3705,3.3745,45
2007-11-02,21:45:00,3.3730,3.3730,3.3675,3.3675,41
2007-11-02,21:50:00,3.3675,3.3675,3.3520,3.3540,92
2007-11-02,21:55:00,3.3540,3.3540,3.3460,3.3475,181
2007-11-02,22:00:00,3.3480,3.3545,3.3380,3.3465,129
2007-11-02,22:05:00,3.3470,3.3470,3.3360,3.3460,106
2007-11-02,22:10:00,3.3465,3.3485,3.3410,3.3410,44
2007-11-02,22:15:00,3.3410,3.3450,3.3350,3.3370,128
2007-11-02,22:20:00,3.3385,3.3385,3.3305,3.3345,184
2007-11-02,22:25:00,3.3355,3.3425,3.3340,3.3425,169
2007-11-02,22:30:00,3.3430,3.3490,3.3430,3.3480,65
2007-11-02,22:35:00,3.3465,3.3470,3.3430,3.3450,41
2007-11-02,22:40:00,3.3460,3.3460,3.3385,3.3400,53
2007-11-02,22:45:00,3.3425,3.3425,3.3385,3.3385,23
2007-11-02,22:50:00,3.3400,3.3415,3.3385,3.3410,14
2007-11-02,22:55:00,3.3410,3.3435,3.3390,3.3405,43
2007-11-02,23:00:00,3.3410,3.3475,3.3395,3.3450,38
2007-11-02,23:05:00,3.3435,3.3480,3.3430,3.3455,19
2007-11-02,23:10:00,3.3460,3.3480,3.3445,3.3470,45
2007-11-02,23:15:00,3.3470,3.3520,3.3465,3.3465,104
2007-11-02,23:20:00,3.3465,3.3465,3.3425,3.3440,19
2007-11-02,23:25:00,3.3460,3.3470,3.3400,3.3400,52
2007-11-02,23:30:00,3.3430,3.3430,3.3300,3.3325,117
2007-11-02,23:35:00,3.3305,3.3305,3.3130,3.3140,385
2007-11-02,23:40:00,3.3135,3.3180,3.3045,3.3120,356
2007-11-02,23:45:00,3.3120,3.3165,3.3120,3.3120,115
2007-11-02,23:50:00,3.3140,3.3205,3.3100,3.3185,70
2007-11-02,23:55:00,3.3170,3.3210,3.3155,3.3210,14
2007-11-03,00:00:00,3.3205,3.3260,3.3180,3.3210,130
2007-11-03,00:05:00,3.3220,3.3270,3.3220,3.3250,47
2007-11-03,00:10:00,3.3250,3.3260,3.3150,3.3150,88
2007-11-03,00:15:00,3.3130,3.3150,3.3115,3.3150,53
2007-11-03,00:20:00,3.3130,3.3135,3.3075,3.3115,46
2007-11-03,00:25:00,3.3140,3.3150,3.3110,3.3115,64
2007-11-03,00:30:00,3.3130,3.3240,3.3130,3.3240,154
2007-11-03,00:35:00,3.3245,3.3250,3.3210,3.3210,103
2007-11-03,00:40:00,3.3220,3.3225,3.3155,3.3170,114
2007-11-03,00:45:00,3.3170,3.3280,3.3170,3.3280,102
2007-11-03,00:50:00,3.3290,3.3305,3.3260,3.3270,56
2007-11-03,00:55:00,3.3250,3.3290,3.3220,3.3250,198
2007-11-03,01:00:00,3.3260,3.3290,3.3250,3.3275,42
2007-11-03,01:05:00,3.3290,3.3335,3.3280,3.3330,33
2007-11-03,01:10:00,3.3330,3.3385,3.3320,3.3350,34
2007-11-03,01:15:00,3.3360,3.3380,3.3330,3.3330,23
2007-11-03,01:20:00,3.3350,3.3365,3.3250,3.3250,11
2007-11-03,01:25:00,3.3350,3.3400,3.3315,3.3350,26
2007-11-03,01:30:00,3.3380,3.3390,3.3370,3.3370,18
2007-11-03,01:35:00,3.3370,3.3385,3.3315,3.3315,11
2007-11-03,01:40:00,3.3355,3.3365,3.3330,3.3345,7
2007-11-03,01:45:00,3.3370,3.3370,3.3350,3.3350,18
2007-11-03,01:50:00,3.3350,3.3365,3.3335,3.3365,14
2007-11-03,01:55:00,3.3370,3.3370,3.3370,3.3370,6
2007-11-03,02:00:00,3.3370,3.3370,3.3365,3.3365,5
2007-11-03,02:05:00,3.3340,3.3340,3.3340,3.3340,1
2007-11-03,02:15:00,3.3365,3.3370,3.3350,3.3350,9
2007-11-03,02:20:00,3.3350,3.3370,3.3340,3.3370,13
2007-11-03,02:25:00,3.3370,3.3380,3.3350,3.3350,14
2007-11-03,02:30:00,3.3365,3.3395,3.3335,3.3340,10
2007-11-03,02:35:00,3.3335,3.3375,3.3335,3.3375,5
2007-11-03,02:40:00,3.3340,3.3375,3.3340,3.3340,6
2007-11-03,02:45:00,3.3340,3.3345,3.3340,3.3340,22
2007-11-03,02:50:00,3.3340,3.3340,3.3315,3.3315,6
2007-11-03,02:55:00,3.3315,3.3315,3.3310,3.3310,4
2007-11-03,03:00:00,3.3305,3.3305,3.3300,3.3300,5
2007-11-03,03:05:00,3.3330,3.3330,3.3330,3.3330,1
2007-11-03,03:20:00,3.3330,3.3360,3.3330,3.3360,5
2007-11-03,03:25:00,3.3385,3.3385,3.3385,3.3385,1
2007-11-03,03:30:00,3.3360,3.3380,3.3360,3.3380,3
2007-11-03,03:35:00,3.3330,3.3330,3.3330,3.3330,1
2007-11-03,03:40:00,3.3350,3.3380,3.3350,3.3380,5
2007-11-03,03:45:00,3.3380,3.3385,3.3380,3.3385,7
2007-11-03,03:50:00,3.3385,3.3400,3.3380,3.3400,29
2007-11-03,03:55:00,3.3400,3.3450,3.3400,3.3450,16
2007-11-03,04:00:00,3.3495,3.3630,3.3495,3.3600,40
2007-11-03,04:05:00,3.3600,3.3630,3.3600,3.3610,7
2007-11-03,04:10:00,3.3610,3.3610,3.3600,3.3600,7
2007-11-03,04:15:00,3.3600,3.3600,3.3600,3.3600,29
2007-11-03,04:20:00,3.3600,3.3600,3.3600,3.3600,20
2007-11-03,04:25:00,3.3600,3.3600,3.3600,3.3600,16
2007-11-03,04:30:00,3.3595,3.3600,3.3595,3.3600,3
2007-11-03,04:35:00,3.3630,3.3630,3.3630,3.3630,1
2007-11-03,04:45:00,3.3600,3.3600,3.3600,3.3600,3
2007-11-03,04:50:00,3.3600,3.3600,3.3540,3.3540,3
2007-11-03,05:00:00,3.3550,3.3550,3.3550,3.3550,1
2007-11-03,05:10:00,3.3515,3.3520,3.3500,3.3500,9
2007-11-05,07:00:00,3.3495,3.3495,3.3495,3.3495,2
2007-11-05,07:10:00,3.3420,3.3420,3.3400,3.3400,21
2007-11-05,07:15:00,3.3355,3.3355,3.3305,3.3305,6
2007-11-05,07:20:00,3.3300,3.3350,3.3300,3.3350,3
2007-11-05,07:30:00,3.3400,3.3400,3.3400,3.3400,1
2007-11-05,07:35:00,3.3350,3.3350,3.3350,3.3350,5
2007-11-05,07:40:00,3.3425,3.3685,3.3425,3.3650,15
2007-11-05,07:45:00,3.3650,3.3650,3.3565,3.3565,3
2007-11-05,07:55:00,3.3550,3.3550,3.3550,3.3550,1
2007-11-05,08:10:00,3.3550,3.3550,3.3550,3.3550,3
2007-11-05,08:25:00,3.3510,3.3510,3.3510,3.3510,1
2007-11-05,08:45:00,3.3475,3.3495,3.3475,3.3495,2
2007-11-05,08:50:00,3.3450,3.3450,3.3400,3.3425,4
2007-11-05,08:55:00,3.3425,3.3425,3.3425,3.3425,1
2007-11-05,09:00:00,3.3400,3.3450,3.3400,3.3450,9
2007-11-05,09:05:00,3.3450,3.3450,3.3430,3.3430,7
2007-11-05,09:10:00,3.3450,3.3450,3.3450,3.3450,20
2007-11-05,09:25:00,3.3400,3.3400,3.3400,3.3400,2
2007-11-05,09:30:00,3.3400,3.3400,3.3385,3.3385,2
2007-11-05,09:50:00,3.3420,3.3420,3.3420,3.3420,1
2007-11-05,09:55:00,3.3440,3.3475,3.3440,3.3475,5
2007-11-05,10:05:00,3.3460,3.3460,3.3450,3.3450,10
2007-11-05,10:30:00,3.3435,3.3435,3.3420,3.3420,10
2007-11-05,10:35:00,3.3405,3.3405,3.3400,3.3400,2
2007-11-05,11:05:00,3.3410,3.3440,3.3410,3.3440,4
2007-11-05,11:15:00,3.3385,3.3400,3.3375,3.3400,7
2007-11-05,11:25:00,3.3350,3.3350,3.3350,3.3350,2
2007-11-05,11:30:00,3.3320,3.3350,3.3320,3.3350,2
2007-11-05,11:35:00,3.3320,3.3320,3.3320,3.3320,1
2007-11-05,11:50:00,3.3400,3.3400,3.3400,3.3400,1
2007-11-05,12:00:00,3.3320,3.3320,3.3320,3.3320,3
2007-11-05,12:05:00,3.3365,3.3365,3.3365,3.3365,1
2007-11-05,12:35:00,3.3325,3.3350,3.3325,3.3350,4
2007-11-05,12:40:00,3.3325,3.3330,3.3325,3.3325,3
2007-11-05,12:45:00,3.3325,3.3325,3.3325,3.3325,1
2007-11-05,12:55:00,3.3340,3.3340,3.3340,3.3340,1
2007-11-05,13:05:00,3.3380,3.3400,3.3380,3.3400,3
2007-11-05,13:10:00,3.3410,3.3410,3.3410,3.3410,2
2007-11-05,13:15:00,3.3420,3.3420,3.3410,3.3410,2
2007-11-05,13:20:00,3.3380,3.3380,3.3380,3.3380,1
2007-11-05,13:25:00,3.3370,3.3370,3.3370,3.3370,3
2007-11-05,13:30:00,3.3365,3.3365,3.3365,3.3365,1
2007-11-05,13:35:00,3.3350,3.3350,3.3350,3.3350,2
2007-11-05,13:40:00,3.3350,3.3350,3.3325,3.3325,5
2007-11-05,13:45:00,3.3320,3.3320,3.3315,3.3315,5
2007-11-05,13:50:00,3.3335,3.3335,3.3335,3.3335,1
2007-11-05,13:55:00,3.3325,3.3325,3.3325,3.3325,1
2007-11-05,14:00:00,3.3330,3.3330,3.3330,3.3330,1
2007-11-05,14:05:00,3.3320,3.3320,3.3260,3.3260,25
2007-11-05,14:10:00,3.3255,3.3265,3.3255,3.3265,4
2007-11-05,14:15:00,3.3260,3.3265,3.3250,3.3250,7
2007-11-05,14:25:00,3.3250,3.3250,3.3250,3.3250,3
2007-11-05,14:35:00,3.3255,3.3255,3.3255,3.3255,1
2007-11-05,14:40:00,3.3230,3.3230,3.3200,3.3200,4
2007-11-05,14:45:00,3.3195,3.3195,3.3170,3.3170,11
2007-11-05,14:50:00,3.3140,3.3140,3.3100,3.3100,22
2007-11-05,14:55:00,3.3105,3.3110,3.3100,3.3110,4
2007-11-05,15:00:00,3.3135,3.3135,3.3120,3.3130,4
2007-11-05,15:05:00,3.3125,3.3130,3.3120,3.3120,7
2007-11-05,15:10:00,3.3110,3.3115,3.3105,3.3110,5
2007-11-05,15:15:00,3.3120,3.3155,3.3120,3.3155,4
2007-11-05,15:20:00,3.3150,3.3195,3.3140,3.3195,11
2007-11-05,15:25:00,3.3175,3.3210,3.3175,3.3190,12
2007-11-05,15:30:00,3.3195,3.3195,3.3195,3.3195,1
2007-11-05,15:35:00,3.3155,3.3155,3.3130,3.3135,10
2007-11-05,15:40:00,3.3140,3.3140,3.3090,3.3090,5
2007-11-05,15:45:00,3.3075,3.3075,3.3050,3.3050,9
2007-11-05,15:50:00,3.3045,3.3115,3.3030,3.3115,9
2007-11-05,15:55:00,3.3095,3.3120,3.3095,3.3120,3
2007-11-05,16:00:00,3.3035,3.3035,3.3035,3.3035,3
2007-11-05,16:05:00,3.3025,3.3025,3.3000,3.3005,22
2007-11-05,16:10:00,3.3010,3.3010,3.2950,3.2965,126
2007-11-05,16:15:00,3.2965,3.2965,3.2855,3.2855,43
2007-11-05,16:20:00,3.2875,3.2905,3.2875,3.2905,28
2007-11-05,16:25:00,3.2885,3.2900,3.2850,3.2900,31
2007-11-05,16:30:00,3.2885,3.2920,3.2870,3.2920,5
2007-11-05,16:35:00,3.2890,3.2945,3.2890,3.2930,11
2007-11-05,16:40:00,3.2930,3.2970,3.2930,3.2970,7
2007-11-05,16:45:00,3.2975,3.2990,3.2950,3.2975,23
2007-11-05,16:50:00,3.2970,3.2970,3.2970,3.2970,5
2007-11-05,16:55:00,3.2980,3.2990,3.2980,3.2990,2
2007-11-05,17:00:00,3.3015,3.3040,3.2995,3.3040,8
2007-11-05,17:05:00,3.3045,3.3060,3.3045,3.3060,4
2007-11-05,17:10:00,3.3050,3.3080,3.3040,3.3080,12
2007-11-05,17:15:00,3.3065,3.3080,3.3045,3.3080,12
2007-11-05,17:20:00,3.3040,3.3040,3.3040,3.3040,1
2007-11-05,17:25:00,3.3030,3.3075,3.3030,3.3075,5
2007-11-05,17:35:00,3.3065,3.3065,3.3065,3.3065,1
2007-11-05,17:40:00,3.3030,3.3050,3.3030,3.3050,2
2007-11-05,17:45:00,3.3050,3.3050,3.3050,3.3050,1
2007-11-05,17:50:00,3.3065,3.3065,3.3060,3.3065,11
2007-11-05,17:55:00,3.3070,3.3100,3.3070,3.3100,7
2007-11-05,18:00:00,3.3125,3.3170,3.3125,3.3170,5
2007-11-05,18:05:00,3.3160,3.3185,3.3160,3.3160,6
2007-11-05,18:10:00,3.3130,3.3170,3.3110,3.3170,23
2007-11-05,18:15:00,3.3115,3.3200,3.3115,3.3200,13
2007-11-05,18:20:00,3.3180,3.3180,3.3170,3.3170,2
2007-11-05,18:25:00,3.3140,3.3160,3.3140,3.3160,6
2007-11-05,18:30:00,3.3155,3.3165,3.3155,3.3155,11
2007-11-05,18:35:00,3.3155,3.3155,3.3145,3.3155,6
2007-11-05,18:40:00,3.3160,3.3165,3.3150,3.3150,3
2007-11-05,18:45:00,3.3160,3.3165,3.3090,3.3090,11
2007-11-05,18:50:00,3.3085,3.3085,3.3050,3.3060,14
2007-11-05,18:55:00,3.3075,3.3085,3.3075,3.3085,3
2007-11-05,19:05:00,3.3090,3.3095,3.3090,3.3095,2
2007-11-05,19:10:00,3.3095,3.3095,3.3095,3.3095,3
2007-11-05,19:15:00,3.3110,3.3175,3.3110,3.3175,14
2007-11-05,19:20:00,3.3190,3.3245,3.3190,3.3210,18
2007-11-05,19:25:00,3.3215,3.3215,3.3155,3.3155,7
2007-11-05,19:30:00,3.3180,3.3180,3.3175,3.3175,4
2007-11-05,19:35:00,3.3175,3.3210,3.3175,3.3200,19
2007-11-05,19:40:00,3.3210,3.3265,3.3210,3.3260,50
2007-11-05,19:45:00,3.3260,3.3275,3.3225,3.3230,18
2007-11-05,19:50:00,3.3205,3.3215,3.3205,3.3215,3
2007-11-05,19:55:00,3.3200,3.3210,3.3190,3.3190,9
2007-11-05,20:00:00,3.3160,3.3175,3.3140,3.3150,17
2007-11-05,20:05:00,3.3140,3.3140,3.3120,3.3120,6
2007-11-05,20:10:00,3.3125,3.3145,3.3120,3.3140,9
2007-11-05,20:15:00,3.3125,3.3185,3.3125,3.3175,12
2007-11-05,20:20:00,3.3170,3.3170,3.3160,3.3160,2
2007-11-05,20:25:00,3.3120,3.3130,3.3115,3.3130,20
2007-11-05,20:30:00,3.3120,3.3135,3.3120,3.3130,5
2007-11-05,20:35:00,3.3160,3.3190,3.3085,3.3095,52
2007-11-05,20:40:00,3.3110,3.3145,3.3105,3.3130,38
2007-11-05,20:45:00,3.3145,3.3160,3.3140,3.3160,87
2007-11-05,20:50:00,3.3155,3.3155,3.3145,3.3145,35
2007-11-05,20:55:00,3.3130,3.3130,3.3115,3.3120,7
2007-11-05,21:00:00,3.3100,3.3100,3.3015,3.3040,27
2007-11-05,21:05:00,3.3025,3.3110,3.2990,3.3110,133
2007-11-05,21:10:00,3.3110,3.3140,3.2985,3.3080,228
2007-11-05,21:15:00,3.3095,3.3180,3.3080,3.3170,124
2007-11-05,21:20:00,3.3165,3.3165,3.3055,3.3100,99
2007-11-05,21:25:00,3.3100,3.3155,3.3085,3.3150,51
2007-11-05,21:30:00,3.3150,3.3175,3.3100,3.3175,55
2007-11-05,21:35:00,3.3165,3.3195,3.3150,3.3170,30
2007-11-05,21:40:00,3.3170,3.3190,3.3150,3.3175,39
2007-11-05,21:45:00,3.3180,3.3260,3.3180,3.3245,111
2007-11-05,21:50:00,3.3225,3.3265,3.3205,3.3265,27
2007-11-05,21:55:00,3.3255,3.3265,3.3155,3.3215,115
2007-11-05,22:00:00,3.3215,3.3230,3.3195,3.3210,52
2007-11-05,22:05:00,3.3195,3.3230,3.3180,3.3200,20
2007-11-05,22:10:00,3.3200,3.3210,3.3170,3.3185,57
2007-11-05,22:15:00,3.3175,3.3175,3.3045,3.3045,151
2007-11-05,22:20:00,3.3045,3.3045,3.2885,3.3045,191
2007-11-05,22:25:00,3.3045,3.3115,3.3040,3.3080,181
2007-11-05,22:30:00,3.3090,3.3090,3.3060,3.3070,61
2007-11-05,22:35:00,3.3080,3.3120,3.3070,3.3095,90
2007-11-05,22:40:00,3.3125,3.3185,3.3125,3.3185,35
2007-11-05,22:45:00,3.3155,3.3195,3.3155,3.3175,30
2007-11-05,22:50:00,3.3150,3.3150,3.3110,3.3150,54
2007-11-05,22:55:00,3.3140,3.3180,3.3140,3.3155,68
2007-11-05,23:00:00,3.3160,3.3265,3.3155,3.3240,160
2007-11-05,23:05:00,3.3220,3.3225,3.3175,3.3220,34
2007-11-05,23:10:00,3.3220,3.3235,3.3195,3.3230,59
2007-11-05,23:15:00,3.3220,3.3235,3.3210,3.3210,65
2007-11-05,23:20:00,3.3210,3.3210,3.3160,3.3200,31
2007-11-05,23:25:00,3.3175,3.3180,3.3155,3.3160,17
2007-11-05,23:30:00,3.3160,3.3180,3.3115,3.3160,48
2007-11-05,23:35:00,3.3160,3.3260,3.3160,3.3250,73
2007-11-05,23:40:00,3.3250,3.3280,3.3240,3.3250,75
2007-11-05,23:45:00,3.3260,3.3260,3.3230,3.3250,54
2007-11-05,23:50:00,3.3250,3.3295,3.3240,3.3280,64
2007-11-05,23:55:00,3.3270,3.3295,3.3260,3.3295,124
2007-11-06,00:00:00,3.3295,3.3325,3.3280,3.3300,88
2007-11-06,00:05:00,3.3290,3.3325,3.3285,3.3295,100
2007-11-06,00:10:00,3.3290,3.3310,3.3270,3.3275,52
2007-11-06,00:15:00,3.3270,3.3290,3.3240,3.3290,77
2007-11-06,00:20:00,3.3290,3.3290,3.3210,3.3235,40
2007-11-06,00:25:00,3.3230,3.3265,3.3230,3.3230,32
2007-11-06,00:30:00,3.3245,3.3270,3.3245,3.3265,26
2007-11-06,00:35:00,3.3270,3.3270,3.3240,3.3240,5
2007-11-06,00:40:00,3.3260,3.3280,3.3260,3.3280,22
2007-11-06,00:45:00,3.3280,3.3300,3.3225,3.3270,34
2007-11-06,00:50:00,3.3250,3.3250,3.3195,3.3200,65
2007-11-06,00:55:00,3.3200,3.3220,3.3160,3.3220,84
2007-11-06,01:00:00,3.3230,3.3245,3.3205,3.3220,28
2007-11-06,01:05:00,3.3220,3.3220,3.3170,3.3185,14
2007-11-06,01:10:00,3.3195,3.3220,3.3195,3.3200,24
2007-11-06,01:15:00,3.3200,3.3200,3.3175,3.3200,30
2007-11-06,01:20:00,3.3225,3.3250,3.3225,3.3230,16
2007-11-06,01:25:00,3.3250,3.3250,3.3200,3.3215,20
2007-11-06,01:30:00,3.3200,3.3210,3.3160,3.3160,66
2007-11-06,01:35:00,3.3165,3.3195,3.3160,3.3165,30
2007-11-06,01:40:00,3.3180,3.3190,3.3145,3.3190,68
2007-11-06,01:45:00,3.3195,3.3195,3.3180,3.3185,12
2007-11-06,01:50:00,3.3180,3.3180,3.3085,3.3115,210
2007-11-06,01:55:00,3.3115,3.3120,3.2970,3.3000,622
2007-11-06,02:00:00,3.3000,3.3060,3.3000,3.3050,108
2007-11-06,02:05:00,3.3060,3.3060,3.3020,3.3030,45
2007-11-06,02:10:00,3.3035,3.3050,3.3020,3.3045,33
2007-11-06,02:15:00,3.3020,3.3045,3.3020,3.3030,17
2007-11-06,02:20:00,3.3025,3.3045,3.3025,3.3045,18
2007-11-06,02:25:00,3.3040,3.3050,3.3010,3.3010,45
2007-11-06,02:30:00,3.3050,3.3050,3.3050,3.3050,1
2007-11-06,02:35:00,3.3010,3.3020,3.3000,3.3000,18
2007-11-06,02:40:00,3.3015,3.3015,3.2970,3.2970,11
2007-11-06,02:45:00,3.2975,3.3005,3.2975,3.2975,5
2007-11-06,02:50:00,3.3010,3.3020,3.2965,3.2970,22
2007-11-06,02:55:00,3.2970,3.2970,3.2955,3.2955,16
2007-11-06,03:00:00,3.2980,3.2985,3.2980,3.2985,4
2007-11-06,03:05:00,3.3015,3.3020,3.3015,3.3020,4
2007-11-06,03:10:00,3.3015,3.3015,3.3015,3.3015,1
2007-11-06,03:15:00,3.3020,3.3020,3.3000,3.3000,5
2007-11-06,03:20:00,3.3020,3.3020,3.3020,3.3020,1
2007-11-06,03:25:00,3.2990,3.2990,3.2985,3.2985,7
2007-11-06,03:30:00,3.2985,3.2985,3.2985,3.2985,11
2007-11-06,03:35:00,3.2965,3.2965,3.2965,3.2965,10
2007-11-06,03:40:00,3.2970,3.2985,3.2970,3.2985,3
2007-11-06,03:50:00,3.3015,3.3020,3.3015,3.3020,4
2007-11-06,03:55:00,3.3020,3.3020,3.3020,3.3020,2
2007-11-06,04:05:00,3.3020,3.3020,3.3020,3.3020,9
2007-11-06,04:10:00,3.3020,3.3020,3.3020,3.3020,8
2007-11-06,04:15:00,3.3020,3.3020,3.3020,3.3020,11
2007-11-06,04:20:00,3.3020,3.3030,3.3020,3.3030,25
2007-11-06,04:25:00,3.3040,3.3060,3.3040,3.3050,8
2007-11-06,04:35:00,3.3050,3.3060,3.3050,3.3060,2
2007-11-06,04:40:00,3.3075,3.3100,3.3075,3.3100,5
2007-11-06,04:45:00,3.3100,3.3100,3.3050,3.3055,5
2007-11-06,04:50:00,3.3050,3.3065,3.3050,3.3065,4
2007-11-06,04:55:00,3.3030,3.3030,3.3030,3.3030,3
2007-11-06,05:00:00,3.3030,3.3030,3.3030,3.3030,2
2007-11-06,05:10:00,3.3030,3.3030,3.3030,3.3030,9
2007-11-06,05:15:00,3.3025,3.3025,3.3025,3.3025,7
2007-11-06,05:25:00,3.3050,3.3050,3.3040,3.3040,2
2007-11-06,05:40:00,3.3040,3.3040,3.3040,3.3040,1
2007-11-06,05:55:00,3.3030,3.3030,3.3030,3.3030,1
2007-11-06,07:45:00,3.3050,3.3050,3.3050,3.3050,1
2007-11-06,08:20:00,3.3100,3.3100,3.3100,3.3100,1
2007-11-06,08:30:00,3.3100,3.3100,3.3100,3.3100,1
2007-11-06,08:50:00,3.3110,3.3110,3.3110,3.3110,1
2007-11-06,09:10:00,3.3115,3.3120,3.3115,3.3120,2
2007-11-06,09:15:00,3.3135,3.3190,3.3135,3.3150,5
2007-11-06,09:25:00,3.3100,3.3100,3.3100,3.3100,1
2007-11-06,09:30:00,3.3050,3.3050,3.3050,3.3050,1
2007-11-06,09:40:00,3.3080,3.3100,3.3080,3.3100,6
2007-11-06,09:45:00,3.3070,3.3070,3.3060,3.3060,6
2007-11-06,09:50:00,3.3060,3.3060,3.3060,3.3060,2
2007-11-06,09:55:00,3.3060,3.3060,3.3060,3.3060,2
2007-11-06,10:45:00,3.3100,3.3100,3.3100,3.3100,1
2007-11-06,11:05:00,3.3150,3.3190,3.3150,3.3190,2
2007-11-06,11:10:00,3.3195,3.3200,3.3195,3.3200,2
2007-11-06,11:25:00,3.3245,3.3245,3.3245,3.3245,1
2007-11-06,11:30:00,3.3215,3.3215,3.3215,3.3215,2
2007-11-06,11:35:00,3.3265,3.3265,3.3265,3.3265,1
2007-11-06,12:05:00,3.3265,3.3265,3.3180,3.3180,4
2007-11-06,12:15:00,3.3170,3.3170,3.3165,3.3165,10
2007-11-06,12:30:00,3.3205,3.3205,3.3190,3.3190,3
2007-11-06,12:45:00,3.3200,3.3200,3.3190,3.3190,3
2007-11-06,12:50:00,3.3185,3.3185,3.3180,3.3180,3
2007-11-06,13:05:00,3.3200,3.3200,3.3200,3.3200,1
2007-11-06,13:15:00,3.3180,3.3180,3.3180,3.3180,1
2007-11-06,13:25:00,3.3200,3.3200,3.3190,3.3190,7
2007-11-06,13:30:00,3.3200,3.3215,3.3200,3.3215,2
2007-11-06,13:35:00,3.3230,3.3250,3.3230,3.3250,12
2007-11-06,13:40:00,3.3270,3.3270,3.3270,3.3270,1
2007-11-06,13:45:00,3.3275,3.3280,3.3250,3.3250,5
2007-11-06,13:50:00,3.3270,3.3300,3.3270,3.3300,13
2007-11-06,13:55:00,3.3345,3.3350,3.3325,3.3325,11
2007-11-06,14:00:00,3.3375,3.3375,3.3370,3.3375,27
2007-11-06,14:05:00,3.3390,3.3395,3.3390,3.3395,2
2007-11-06,14:10:00,3.3400,3.3440,3.3400,3.3440,12
2007-11-06,14:15:00,3.3450,3.3450,3.3420,3.3430,5
2007-11-06,14:20:00,3.3430,3.3450,3.3430,3.3450,5
2007-11-06,14:25:00,3.3420,3.3420,3.3420,3.3420,1
2007-11-06,14:30:00,3.3425,3.3480,3.3410,3.3440,11
2007-11-06,14:35:00,3.3420,3.3420,3.3405,3.3420,8
2007-11-06,14:40:00,3.3400,3.3400,3.3390,3.3390,2
2007-11-06,14:50:00,3.3390,3.3390,3.3390,3.3390,2
2007-11-06,14:55:00,3.3400,3.3420,3.3400,3.3420,8
2007-11-06,15:00:00,3.3420,3.3450,3.3420,3.3450,5
2007-11-06,15:05:00,3.3450,3.3450,3.3450,3.3450,1
2007-11-06,15:10:00,3.3450,3.3450,3.3450,3.3450,1
2007-11-06,15:15:00,3.3405,3.3405,3.3385,3.3400,7
2007-11-06,15:20:00,3.3360,3.3360,3.3345,3.3345,3
2007-11-06,15:25:00,3.3340,3.3360,3.3330,3.3350,15
2007-11-06,15:30:00,3.3350,3.3400,3.3330,3.3330,18
2007-11-06,15:35:00,3.3375,3.3400,3.3375,3.3400,13
2007-11-06,15:40:00,3.3380,3.3380,3.3355,3.3370,9
2007-11-06,15:45:00,3.3360,3.3370,3.3360,3.3370,3
2007-11-06,15:50:00,3.3375,3.3380,3.3370,3.3380,7
2007-11-06,15:55:00,3.3375,3.3385,3.3370,3.3370,4
2007-11-06,16:00:00,3.3375,3.3420,3.3375,3.3420,7
2007-11-06,16:05:00,3.3415,3.3445,3.3415,3.3440,11
2007-11-06,16:10:00,3.3430,3.3450,3.3415,3.3415,11
2007-11-06,16:15:00,3.3430,3.3470,3.3430,3.3465,12
2007-11-06,16:20:00,3.3465,3.3470,3.3435,3.3455,7
2007-11-06,16:25:00,3.3455,3.3465,3.3455,3.3465,7
2007-11-06,16:30:00,3.3475,3.3545,3.3470,3.3500,48
2007-11-06,16:35:00,3.3490,3.3490,3.3450,3.3465,15
2007-11-06,16:40:00,3.3465,3.3465,3.3465,3.3465,1
2007-11-06,16:45:00,3.3465,3.3465,3.3450,3.3450,3
2007-11-06,16:50:00,3.3430,3.3430,3.3425,3.3425,4
2007-11-06,16:55:00,3.3415,3.3415,3.3380,3.3380,8
2007-11-06,17:00:00,3.3420,3.3420,3.3400,3.3400,4
2007-11-06,17:05:00,3.3445,3.3470,3.3445,3.3470,11
2007-11-06,17:10:00,3.3470,3.3475,3.3470,3.3475,2
2007-11-06,17:15:00,3.3475,3.3495,3.3470,3.3485,63
2007-11-06,17:20:00,3.3490,3.3500,3.3490,3.3500,5
2007-11-06,17:25:00,3.3500,3.3505,3.3480,3.3505,30
2007-11-06,17:30:00,3.3475,3.3535,3.3475,3.3535,14
2007-11-06,17:35:00,3.3525,3.3530,3.3505,3.3525,14
2007-11-06,17:40:00,3.3520,3.3540,3.3505,3.3510,7
2007-11-06,17:45:00,3.3510,3.3520,3.3495,3.3495,10
2007-11-06,17:50:00,3.3500,3.3510,3.3495,3.3500,12
2007-11-06,17:55:00,3.3500,3.3500,3.3450,3.3450,3
2007-11-06,18:00:00,3.3455,3.3485,3.3400,3.3405,15
2007-11-06,18:05:00,3.3440,3.3460,3.3420,3.3420,11
2007-11-06,18:10:00,3.3420,3.3425,3.3405,3.3405,5
2007-11-06,18:15:00,3.3420,3.3440,3.3420,3.3440,5
2007-11-06,18:25:00,3.3450,3.3450,3.3435,3.3435,4
2007-11-06,18:40:00,3.3455,3.3465,3.3400,3.3400,24
2007-11-06,18:45:00,3.3375,3.3375,3.3340,3.3350,16
2007-11-06,18:50:00,3.3350,3.3350,3.3345,3.3345,4
2007-11-06,18:55:00,3.3355,3.3355,3.3355,3.3355,2
2007-11-06,19:00:00,3.3340,3.3355,3.3305,3.3355,23
2007-11-06,19:05:00,3.3390,3.3400,3.3390,3.3400,4
2007-11-06,19:10:00,3.3390,3.3400,3.3390,3.3400,2
2007-11-06,19:20:00,3.3385,3.3385,3.3350,3.3370,8
2007-11-06,19:25:00,3.3360,3.3360,3.3360,3.3360,5
2007-11-06,19:30:00,3.3365,3.3370,3.3350,3.3350,7
2007-11-06,19:35:00,3.3355,3.3375,3.3355,3.3375,7
2007-11-06,19:40:00,3.3410,3.3425,3.3410,3.3425,8
2007-11-06,19:45:00,3.3430,3.3430,3.3430,3.3430,1
2007-11-06,19:50:00,3.3430,3.3440,3.3430,3.3440,4
2007-11-06,19:55:00,3.3420,3.3420,3.3420,3.3420,1
2007-11-06,20:00:00,3.3375,3.3375,3.3325,3.3335,12
2007-11-06,20:10:00,3.3335,3.3335,3.3290,3.3290,25
2007-11-06,20:15:00,3.3295,3.3350,3.3295,3.3350,5
2007-11-06,20:20:00,3.3330,3.3360,3.3330,3.3360,7
2007-11-06,20:25:00,3.3340,3.3340,3.3310,3.3310,11
2007-11-06,20:30:00,3.3325,3.3360,3.3300,3.3360,25
2007-11-06,20:35:00,3.3340,3.3400,3.3335,3.3390,38
2007-11-06,20:40:00,3.3405,3.3410,3.3390,3.3400,7
2007-11-06,20:45:00,3.3410,3.3460,3.3410,3.3435,20
2007-11-06,20:50:00,3.3410,3.3410,3.3400,3.3410,11
2007-11-06,20:55:00,3.3400,3.3400,3.3395,3.3395,33
2007-11-06,21:00:00,3.3400,3.3400,3.3350,3.3350,78
2007-11-06,21:05:00,3.3355,3.3355,3.3265,3.3275,267
2007-11-06,21:10:00,3.3265,3.3280,3.3230,3.3275,195
2007-11-06,21:15:00,3.3250,3.3280,3.3225,3.3265,112
2007-11-06,21:20:00,3.3270,3.3280,3.3255,3.3275,77
2007-11-06,21:25:00,3.3275,3.3280,3.3245,3.3260,84
2007-11-06,21:30:00,3.3255,3.3305,3.3220,3.3300,165
2007-11-06,21:35:00,3.3305,3.3360,3.3290,3.3320,53
2007-11-06,21:40:00,3.3320,3.3350,3.3305,3.3305,80
2007-11-06,21:45:00,3.3295,3.3335,3.3280,3.3315,24
2007-11-06,21:50:00,3.3300,3.3340,3.3300,3.3340,9
2007-11-06,21:55:00,3.3345,3.3400,3.3335,3.3335,63
2007-11-06,22:00:00,3.3345,3.3400,3.3345,3.3390,101
2007-11-06,22:05:00,3.3375,3.3385,3.3360,3.3385,80
2007-11-06,22:10:00,3.3385,3.3385,3.3345,3.3365,39
2007-11-06,22:15:00,3.3355,3.3370,3.3350,3.3350,46
2007-11-06,22:20:00,3.3360,3.3380,3.3345,3.3370,17
2007-11-06,22:25:00,3.3355,3.3390,3.3355,3.3390,9
2007-11-06,22:30:00,3.3380,3.3380,3.3360,3.3375,29
2007-11-06,22:35:00,3.3360,3.3380,3.3350,3.3380,32
2007-11-06,22:40:00,3.3365,3.3375,3.3345,3.3350,35
2007-11-06,22:45:00,3.3345,3.3365,3.3345,3.3350,9
2007-11-06,22:50:00,3.3340,3.3345,3.3330,3.3345,7
2007-11-06,22:55:00,3.3340,3.3350,3.3325,3.3335,13
2007-11-06,23:00:00,3.3330,3.3330,3.3290,3.3315,78
2007-11-06,23:05:00,3.3320,3.3350,3.3320,3.3320,77
2007-11-06,23:10:00,3.3330,3.3360,3.3330,3.3360,32
2007-11-06,23:15:00,3.3350,3.3385,3.3345,3.3370,84
2007-11-06,23:20:00,3.3390,3.3410,3.3365,3.3365,222
2007-11-06,23:25:00,3.3365,3.3375,3.3330,3.3370,103
2007-11-06,23:30:00,3.3370,3.3395,3.3370,3.3375,52
2007-11-06,23:35:00,3.3380,3.3380,3.3365,3.3370,14
2007-11-06,23:40:00,3.3380,3.3445,3.3375,3.3390,352
2007-11-06,23:45:00,3.3380,3.3380,3.3330,3.3330,82
2007-11-06,23:50:00,3.3315,3.3315,3.3230,3.3260,120
2007-11-06,23:55:00,3.3240,3.3280,3.3230,3.3275,63
2007-11-07,00:00:00,3.3300,3.3360,3.3275,3.3285,109
2007-11-07,00:05:00,3.3275,3.3280,3.3260,3.3260,38
2007-11-07,00:10:00,3.3270,3.3315,3.3265,3.3295,11
2007-11-07,00:15:00,3.3285,3.3300,3.3275,3.3300,18
2007-11-07,00:20:00,3.3300,3.3370,3.3300,3.3350,25
2007-11-07,00:25:00,3.3360,3.3435,3.3335,3.3435,108
2007-11-07,00:30:00,3.3395,3.3410,3.3390,3.3400,34
2007-11-07,00:35:00,3.3400,3.3425,3.3360,3.3360,23
2007-11-07,00:40:00,3.3380,3.3410,3.3360,3.3360,17
2007-11-07,00:45:00,3.3380,3.3410,3.3375,3.3410,38
2007-11-07,00:50:00,3.3390,3.3410,3.3370,3.3400,22
2007-11-07,00:55:00,3.3410,3.3410,3.3365,3.3400,36
2007-11-07,01:00:00,3.3400,3.3400,3.3380,3.3380,6
2007-11-07,01:05:00,3.3380,3.3380,3.3360,3.3380,27
2007-11-07,01:10:00,3.3390,3.3410,3.3375,3.3400,60
2007-11-07,01:15:00,3.3380,3.3380,3.3365,3.3365,12
2007-11-07,01:20:00,3.3370,3.3420,3.3370,3.3420,65
2007-11-07,01:25:00,3.3400,3.3400,3.3390,3.3390,4
2007-11-07,01:30:00,3.3395,3.3395,3.3380,3.3385,11
2007-11-07,01:35:00,3.3385,3.3400,3.3375,3.3400,17
2007-11-07,01:40:00,3.3405,3.3410,3.3380,3.3395,15
2007-11-07,01:45:00,3.3385,3.3400,3.3370,3.3370,45
2007-11-07,01:50:00,3.3370,3.3385,3.3370,3.3375,16
2007-11-07,01:55:00,3.3365,3.3420,3.3360,3.3405,128
2007-11-07,02:00:00,3.3410,3.3415,3.3395,3.3415,54
2007-11-07,02:05:00,3.3420,3.3435,3.3415,3.3415,20
2007-11-07,02:10:00,3.3425,3.3450,3.3420,3.3450,14
2007-11-07,02:15:00,3.3440,3.3440,3.3435,3.3440,15
2007-11-07,02:20:00,3.3440,3.3450,3.3440,3.3445,12
2007-11-07,02:25:00,3.3415,3.3475,3.3415,3.3475,21
2007-11-07,02:35:00,3.3480,3.3515,3.3480,3.3510,28
2007-11-07,02:40:00,3.3510,3.3525,3.3500,3.3525,19
2007-11-07,02:45:00,3.3510,3.3510,3.3500,3.3500,8
2007-11-07,02:50:00,3.3525,3.3525,3.3500,3.3500,19
2007-11-07,02:55:00,3.3495,3.3495,3.3495,3.3495,4
2007-11-07,03:00:00,3.3490,3.3500,3.3455,3.3500,10
2007-11-07,03:05:00,3.3505,3.3505,3.3505,3.3505,1
2007-11-07,03:10:00,3.3500,3.3500,3.3475,3.3500,4
2007-11-07,03:15:00,3.3500,3.3510,3.3495,3.3495,5
2007-11-07,03:25:00,3.3510,3.3510,3.3510,3.3510,2
2007-11-07,03:30:00,3.3475,3.3475,3.3450,3.3450,6
2007-11-07,03:45:00,3.3500,3.3500,3.3500,3.3500,1
2007-11-07,03:55:00,3.3500,3.3500,3.3500,3.3500,2
2007-11-07,04:00:00,3.3460,3.3460,3.3460,3.3460,1
2007-11-07,04:05:00,3.3460,3.3460,3.3440,3.3440,20
2007-11-07,04:10:00,3.3425,3.3425,3.3425,3.3425,8
2007-11-07,04:15:00,3.3425,3.3425,3.3425,3.3425,1
2007-11-07,04:25:00,3.3425,3.3435,3.3425,3.3435,3
2007-11-07,04:35:00,3.3440,3.3460,3.3440,3.3460,4
2007-11-07,04:40:00,3.3480,3.3495,3.3480,3.3495,3
2007-11-07,04:45:00,3.3500,3.3500,3.3485,3.3485,5
2007-11-07,04:50:00,3.3525,3.3525,3.3525,3.3525,1
2007-11-07,04:55:00,3.3525,3.3545,3.3525,3.3545,4
2007-11-07,05:00:00,3.3530,3.3560,3.3530,3.3560,7
2007-11-07,05:05:00,3.3560,3.3560,3.3560,3.3560,6
2007-11-07,05:15:00,3.3515,3.3515,3.3515,3.3515,1
2007-11-07,05:30:00,3.3555,3.3555,3.3555,3.3555,1
2007-11-07,05:45:00,3.3545,3.3545,3.3545,3.3545,1
2007-11-07,05:55:00,3.3560,3.3560,3.3500,3.3500,22
2007-11-07,06:00:00,3.3495,3.3495,3.3480,3.3480,9
2007-11-07,06:05:00,3.3480,3.3480,3.3480,3.3480,6
2007-11-07,07:10:00,3.3565,3.3565,3.3565,3.3565,5
2007-11-07,08:10:00,3.3545,3.3565,3.3545,3.3565,6
2007-11-07,08:35:00,3.3565,3.3565,3.3565,3.3565,1
2007-11-07,09:00:00,3.3565,3.3565,3.3565,3.3565,2
2007-11-07,09:10:00,3.3565,3.3590,3.3565,3.3590,5
2007-11-07,09:15:00,3.3520,3.3550,3.3480,3.3480,52
2007-11-07,09:20:00,3.3480,3.3480,3.3450,3.3480,6
2007-11-07,09:25:00,3.3450,3.3450,3.3450,3.3450,7
2007-11-07,09:45:00,3.3480,3.3480,3.3480,3.3480,1
2007-11-07,09:55:00,3.3545,3.3545,3.3510,3.3530,4
2007-11-07,10:00:00,3.3550,3.3645,3.3550,3.3645,15
2007-11-07,10:30:00,3.3640,3.3640,3.3640,3.3640,2
2007-11-07,10:40:00,3.3645,3.3680,3.3645,3.3680,7
2007-11-07,10:45:00,3.3680,3.3695,3.3575,3.3695,6
2007-11-07,10:50:00,3.3610,3.3695,3.3610,3.3695,9
2007-11-07,10:55:00,3.3670,3.3670,3.3670,3.3670,1
2007-11-07,11:00:00,3.3650,3.3670,3.3650,3.3665,3
2007-11-07,11:05:00,3.3700,3.3700,3.3700,3.3700,3
2007-11-07,11:10:00,3.3670,3.3670,3.3670,3.3670,15
2007-11-07,11:15:00,3.3675,3.3675,3.3675,3.3675,1
2007-11-07,11:35:00,3.3625,3.3625,3.3625,3.3625,5
2007-11-07,11:45:00,3.3680,3.3680,3.3680,3.3680,1
2007-11-07,11:55:00,3.3655,3.3655,3.3655,3.3655,2
2007-11-07,12:00:00,3.3635,3.3635,3.3635,3.3635,2
2007-11-07,12:05:00,3.3655,3.3685,3.3655,3.3685,20
2007-11-07,12:10:00,3.3630,3.3640,3.3600,3.3600,17
2007-11-07,12:25:00,3.3610,3.3610,3.3610,3.3610,4
2007-11-07,12:35:00,3.3650,3.3685,3.3650,3.3650,11
2007-11-07,12:40:00,3.3665,3.3680,3.3665,3.3680,3
2007-11-07,12:45:00,3.3680,3.3700,3.3680,3.3700,5
2007-11-07,12:50:00,3.3695,3.3700,3.3680,3.3700,9
2007-11-07,12:55:00,3.3700,3.3700,3.3695,3.3700,4
2007-11-07,13:00:00,3.3665,3.3710,3.3665,3.3710,2
2007-11-07,13:15:00,3.3710,3.3710,3.3675,3.3675,11
2007-11-07,13:30:00,3.3675,3.3675,3.3675,3.3675,1
2007-11-07,13:40:00,3.3705,3.3705,3.3690,3.3690,4
2007-11-07,13:45:00,3.3710,3.3790,3.3710,3.3745,16
2007-11-07,13:50:00,3.3735,3.3735,3.3735,3.3735,16
2007-11-07,13:55:00,3.3710,3.3710,3.3690,3.3700,4
2007-11-07,14:00:00,3.3690,3.3735,3.3670,3.3735,4
2007-11-07,14:05:00,3.3675,3.3675,3.3675,3.3675,1
2007-11-07,14:10:00,3.3675,3.3675,3.3675,3.3675,10
2007-11-07,14:15:00,3.3680,3.3680,3.3680,3.3680,1
2007-11-07,14:20:00,3.3700,3.3700,3.3700,3.3700,1
2007-11-07,14:25:00,3.3650,3.3650,3.3630,3.3650,8
2007-11-07,14:30:00,3.3630,3.3635,3.3615,3.3615,6
2007-11-07,14:35:00,3.3590,3.3600,3.3590,3.3600,3
2007-11-07,14:40:00,3.3615,3.3615,3.3610,3.3610,2
2007-11-07,14:45:00,3.3600,3.3600,3.3545,3.3565,14
2007-11-07,14:50:00,3.3585,3.3585,3.3585,3.3585,3
2007-11-07,14:55:00,3.3585,3.3585,3.3585,3.3585,3
2007-11-07,15:00:00,3.3550,3.3550,3.3545,3.3545,3
2007-11-07,15:05:00,3.3550,3.3550,3.3550,3.3550,3
2007-11-07,15:10:00,3.3550,3.3550,3.3550,3.3550,5
2007-11-07,15:20:00,3.3585,3.3590,3.3585,3.3590,3
2007-11-07,15:25:00,3.3590,3.3615,3.3590,3.3615,2
2007-11-07,15:30:00,3.3615,3.3620,3.3610,3.3610,3
2007-11-07,15:45:00,3.3615,3.3615,3.3615,3.3615,1
2007-11-07,15:50:00,3.3640,3.3670,3.3615,3.3670,7
2007-11-07,15:55:00,3.3650,3.3650,3.3650,3.3650,2
2007-11-07,16:00:00,3.3650,3.3650,3.3650,3.3650,1
2007-11-07,16:05:00,3.3650,3.3650,3.3650,3.3650,5
2007-11-07,16:10:00,3.3655,3.3700,3.3655,3.3700,12
2007-11-07,16:15:00,3.3700,3.3760,3.3700,3.3760,43
2007-11-07,16:20:00,3.3760,3.3760,3.3760,3.3760,1
2007-11-07,16:25:00,3.3720,3.3720,3.3690,3.3690,2
2007-11-07,16:30:00,3.3680,3.3680,3.3680,3.3680,1
2007-11-07,16:35:00,3.3680,3.3725,3.3670,3.3725,11
2007-11-07,16:40:00,3.3730,3.3730,3.3730,3.3730,1
2007-11-07,16:50:00,3.3725,3.3755,3.3725,3.3755,3
2007-11-07,16:55:00,3.3710,3.3735,3.3710,3.3735,7
2007-11-07,17:00:00,3.3700,3.3720,3.3680,3.3700,10
2007-11-07,17:05:00,3.3700,3.3700,3.3700,3.3700,3
2007-11-07,17:10:00,3.3700,3.3720,3.3700,3.3720,4
2007-11-07,17:15:00,3.3735,3.3850,3.3735,3.3835,50
2007-11-07,17:20:00,3.3835,3.4000,3.3815,3.3820,99
2007-11-07,17:25:00,3.3850,3.3855,3.3825,3.3825,33
2007-11-07,17:30:00,3.3825,3.3825,3.3805,3.3820,54
2007-11-07,17:35:00,3.3820,3.3820,3.3785,3.3785,28
2007-11-07,17:40:00,3.3800,3.3800,3.3725,3.3725,38
2007-11-07,17:45:00,3.3715,3.3715,3.3600,3.3615,33
2007-11-07,17:50:00,3.3615,3.3630,3.3560,3.3630,24
2007-11-07,17:55:00,3.3595,3.3630,3.3595,3.3610,9
2007-11-07,18:00:00,3.3630,3.3630,3.3600,3.3600,9
2007-11-07,18:05:00,3.3595,3.3595,3.3505,3.3505,10
2007-11-07,18:10:00,3.3510,3.3535,3.3490,3.3530,37
2007-11-07,18:15:00,3.3545,3.3590,3.3545,3.3570,14
2007-11-07,18:20:00,3.3595,3.3610,3.3580,3.3580,20
2007-11-07,18:25:00,3.3600,3.3600,3.3570,3.3590,8
2007-11-07,18:30:00,3.3585,3.3585,3.3545,3.3545,11
2007-11-07,18:35:00,3.3525,3.3525,3.3510,3.3525,13
2007-11-07,18:40:00,3.3525,3.3525,3.3425,3.3500,25
2007-11-07,18:50:00,3.3480,3.3520,3.3480,3.3515,7
2007-11-07,18:55:00,3.3520,3.3520,3.3480,3.3480,3
2007-11-07,19:00:00,3.3505,3.3510,3.3505,3.3510,3
2007-11-07,19:05:00,3.3495,3.3500,3.3495,3.3500,7
2007-11-07,19:15:00,3.3510,3.3510,3.3510,3.3510,1
2007-11-07,19:20:00,3.3550,3.3560,3.3550,3.3560,3
2007-11-07,19:30:00,3.3505,3.3505,3.3430,3.3450,6
2007-11-07,19:35:00,3.3450,3.3450,3.3425,3.3425,10
2007-11-07,19:40:00,3.3425,3.3425,3.3410,3.3410,7
2007-11-07,19:45:00,3.3405,3.3405,3.3380,3.3380,13
2007-11-07,19:50:00,3.3385,3.3440,3.3385,3.3440,9
2007-11-07,19:55:00,3.3430,3.3430,3.3335,3.3345,28
2007-11-07,20:00:00,3.3335,3.3345,3.3300,3.3300,77
2007-11-07,20:05:00,3.3295,3.3295,3.3205,3.3205,37
2007-11-07,20:10:00,3.3210,3.3245,3.3200,3.3245,41
2007-11-07,20:15:00,3.3240,3.3250,3.3190,3.3225,13
2007-11-07,20:20:00,3.3225,3.3230,3.3200,3.3220,5
2007-11-07,20:25:00,3.3220,3.3220,3.3140,3.3150,16
2007-11-07,20:30:00,3.3190,3.3210,3.3150,3.3210,18
2007-11-07,20:35:00,3.3210,3.3285,3.3210,3.3250,16
2007-11-07,20:40:00,3.3285,3.3320,3.3255,3.3300,28
2007-11-07,20:45:00,3.3290,3.3300,3.3290,3.3295,8
2007-11-07,20:50:00,3.3265,3.3300,3.3265,3.3300,9
2007-11-07,20:55:00,3.3265,3.3275,3.3210,3.3225,46
2007-11-07,21:00:00,3.3225,3.3260,3.3200,3.3200,28
2007-11-07,21:05:00,3.3185,3.3245,3.3185,3.3245,18
2007-11-07,21:10:00,3.3240,3.3250,3.3070,3.3080,321
2007-11-07,21:15:00,3.3080,3.3135,3.3040,3.3045,135
2007-11-07,21:20:00,3.3050,3.3085,3.3015,3.3080,223
2007-11-07,21:25:00,3.3080,3.3085,3.2925,3.3025,194
2007-11-07,21:30:00,3.3035,3.3180,3.3035,3.3180,47
2007-11-07,21:35:00,3.3150,3.3165,3.3050,3.3110,105
2007-11-07,21:40:00,3.3125,3.3125,3.3095,3.3100,22
2007-11-07,21:45:00,3.3110,3.3170,3.3060,3.3090,118
2007-11-07,21:50:00,3.3110,3.3120,3.3050,3.3095,98
2007-11-07,21:55:00,3.3110,3.3195,3.3095,3.3140,60
2007-11-07,22:00:00,3.3140,3.3160,3.3085,3.3095,101
2007-11-07,22:05:00,3.3115,3.3115,3.3095,3.3100,7
2007-11-07,22:10:00,3.3120,3.3135,3.3120,3.3120,13
2007-11-07,22:15:00,3.3120,3.3120,3.3085,3.3090,80
2007-11-07,22:20:00,3.3090,3.3090,3.3020,3.3025,94
2007-11-07,22:25:00,3.3015,3.3020,3.2970,3.3010,165
2007-11-07,22:30:00,3.3010,3.3095,3.2985,3.3050,131
2007-11-07,22:35:00,3.3050,3.3055,3.2990,3.2990,112
2007-11-07,22:40:00,3.3015,3.3015,3.2940,3.2955,156
2007-11-07,22:45:00,3.2980,3.3050,3.2970,3.3050,66
2007-11-07,22:50:00,3.3040,3.3110,3.3040,3.3070,157
2007-11-07,22:55:00,3.3065,3.3065,3.3015,3.3055,44
2007-11-07,23:00:00,3.3020,3.3020,3.2955,3.2960,63
2007-11-07,23:05:00,3.2950,3.3025,3.2905,3.3025,128
2007-11-07,23:10:00,3.3020,3.3065,3.3020,3.3065,28
2007-11-07,23:15:00,3.3055,3.3085,3.3035,3.3080,106
2007-11-07,23:20:00,3.3080,3.3170,3.3080,3.3095,144
2007-11-07,23:25:00,3.3110,3.3130,3.3080,3.3090,100
2007-11-07,23:30:00,3.3100,3.3165,3.3100,3.3150,68
2007-11-07,23:35:00,3.3150,3.3165,3.3050,3.3090,122
2007-11-07,23:40:00,3.3065,3.3080,3.3040,3.3040,61
2007-11-07,23:45:00,3.3040,3.3045,3.2965,3.3045,62
2007-11-07,23:50:00,3.3030,3.3035,3.2995,3.3005,33
2007-11-07,23:55:00,3.3030,3.3030,3.2950,3.2960,61
2007-11-08,00:00:00,3.2965,3.2990,3.2940,3.2990,47
2007-11-08,00:05:00,3.2965,3.2965,3.2865,3.2880,237
2007-11-08,00:10:00,3.2870,3.2920,3.2860,3.2920,139
2007-11-08,00:15:00,3.2905,3.2955,3.2895,3.2910,83
2007-11-08,00:20:00,3.2915,3.2950,3.2900,3.2925,98
2007-11-08,00:25:00,3.2925,3.2970,3.2910,3.2935,24
2007-11-08,00:30:00,3.2960,3.2960,3.2890,3.2890,72
2007-11-08,00:35:00,3.2890,3.2900,3.2745,3.2760,355
2007-11-08,00:40:00,3.2760,3.2765,3.2620,3.2650,331
2007-11-08,00:45:00,3.2640,3.2700,3.2635,3.2670,205
2007-11-08,00:50:00,3.2660,3.2660,3.2605,3.2630,168
2007-11-08,00:55:00,3.2630,3.2700,3.2620,3.2695,204
2007-11-08,01:00:00,3.2695,3.2695,3.2640,3.2645,44
2007-11-08,01:05:00,3.2660,3.2675,3.2615,3.2640,45
2007-11-08,01:10:00,3.2625,3.2650,3.2610,3.2635,60
2007-11-08,01:15:00,3.2625,3.2645,3.2605,3.2615,120
2007-11-08,01:20:00,3.2600,3.2650,3.2560,3.2640,244
2007-11-08,01:25:00,3.2650,3.2660,3.2625,3.2655,25
2007-11-08,01:30:00,3.2645,3.2645,3.2585,3.2610,68
2007-11-08,01:35:00,3.2620,3.2635,3.2585,3.2585,100
2007-11-08,01:40:00,3.2600,3.2620,3.2580,3.2590,27
2007-11-08,01:45:00,3.2600,3.2620,3.2580,3.2620,78
2007-11-08,01:50:00,3.2605,3.2640,3.2580,3.2640,56
2007-11-08,01:55:00,3.2630,3.2650,3.2565,3.2640,237
2007-11-08,02:00:00,3.2600,3.2620,3.2575,3.2600,54
2007-11-08,02:05:00,3.2620,3.2640,3.2620,3.2635,34
2007-11-08,02:10:00,3.2635,3.2650,3.2630,3.2650,9
2007-11-08,02:15:00,3.2640,3.2650,3.2590,3.2590,13
2007-11-08,02:20:00,3.2610,3.2630,3.2570,3.2600,45
2007-11-08,02:25:00,3.2570,3.2605,3.2570,3.2590,10
2007-11-08,02:30:00,3.2575,3.2680,3.2575,3.2670,15
2007-11-08,02:35:00,3.2670,3.2675,3.2610,3.2675,11
2007-11-08,02:40:00,3.2675,3.2870,3.2675,3.2680,32
2007-11-08,02:45:00,3.2685,3.2715,3.2685,3.2715,4
2007-11-08,02:50:00,3.2710,3.2710,3.2680,3.2680,5
2007-11-08,02:55:00,3.2770,3.2770,3.2770,3.2770,1
2007-11-08,03:00:00,3.2760,3.2770,3.2695,3.2695,9
2007-11-08,03:05:00,3.2760,3.2760,3.2690,3.2690,2
2007-11-08,03:10:00,3.2660,3.2660,3.2660,3.2660,1
2007-11-08,03:15:00,3.2725,3.2775,3.2650,3.2775,7
2007-11-08,03:20:00,3.2680,3.2680,3.2650,3.2650,5
2007-11-08,03:40:00,3.2720,3.2720,3.2720,3.2720,2
2007-11-08,03:55:00,3.2720,3.2720,3.2720,3.2720,5
2007-11-08,04:00:00,3.2720,3.2720,3.2720,3.2720,1
2007-11-08,04:10:00,3.2750,3.2750,3.2750,3.2750,6
2007-11-08,04:15:00,3.2725,3.2725,3.2720,3.2720,2
2007-11-08,04:25:00,3.2720,3.2720,3.2705,3.2705,5
2007-11-08,04:30:00,3.2700,3.2700,3.2700,3.2700,1
2007-11-08,04:35:00,3.2740,3.2770,3.2700,3.2700,13
2007-11-08,04:40:00,3.2685,3.2695,3.2640,3.2695,13
2007-11-08,04:45:00,3.2645,3.2645,3.2620,3.2620,4
2007-11-08,04:50:00,3.2620,3.2620,3.2615,3.2615,2
2007-11-08,04:55:00,3.2650,3.2650,3.2600,3.2610,21
2007-11-08,05:00:00,3.2600,3.2600,3.2595,3.2600,4
2007-11-08,05:05:00,3.2620,3.2620,3.2600,3.2600,2
2007-11-08,05:10:00,3.2590,3.2680,3.2590,3.2645,7
2007-11-08,05:15:00,3.2600,3.2650,3.2600,3.2650,6
2007-11-08,05:20:00,3.2610,3.2610,3.2610,3.2610,1
2007-11-08,05:30:00,3.2610,3.2650,3.2610,3.2650,5
2007-11-08,05:35:00,3.2590,3.2600,3.2590,3.2590,5
2007-11-08,05:50:00,3.2585,3.2585,3.2550,3.2550,112
2007-11-08,05:55:00,3.2540,3.2540,3.2525,3.2525,10
2007-11-08,06:00:00,3.2525,3.2550,3.2500,3.2550,82
2007-11-08,06:10:00,3.2505,3.2505,3.2500,3.2500,5
2007-11-08,07:05:00,3.2495,3.2495,3.2495,3.2495,2
2007-11-08,07:10:00,3.2500,3.2500,3.2500,3.2500,1
2007-11-08,07:15:00,3.2495,3.2495,3.2495,3.2495,1
2007-11-08,07:25:00,3.2550,3.2650,3.2550,3.2650,2
2007-11-08,07:30:00,3.2500,3.2500,3.2500,3.2500,10
2007-11-08,07:50:00,3.2500,3.2500,3.2500,3.2500,1
2007-11-08,08:15:00,3.2540,3.2540,3.2540,3.2540,1
2007-11-08,08:30:00,3.2545,3.2545,3.2545,3.2545,2
2007-11-08,08:40:00,3.2545,3.2545,3.2545,3.2545,4
2007-11-08,08:45:00,3.2595,3.2600,3.2595,3.2600,4
2007-11-08,08:50:00,3.2600,3.2600,3.2600,3.2600,1
2007-11-08,09:00:00,3.2600,3.2625,3.2600,3.2625,22
2007-11-08,09:10:00,3.2650,3.2650,3.2650,3.2650,8
2007-11-08,09:15:00,3.2630,3.2650,3.2630,3.2650,10
2007-11-08,09:20:00,3.2650,3.2650,3.2650,3.2650,3
2007-11-08,09:25:00,3.2665,3.2670,3.2665,3.2670,2
2007-11-08,09:30:00,3.2515,3.2515,3.2500,3.2515,9
2007-11-08,09:35:00,3.2500,3.2500,3.2400,3.2400,49
2007-11-08,09:40:00,3.2435,3.2435,3.2405,3.2405,26
2007-11-08,09:45:00,3.2410,3.2410,3.2400,3.2400,12
2007-11-08,09:50:00,3.2465,3.2465,3.2465,3.2465,1
2007-11-08,09:55:00,3.2415,3.2415,3.2400,3.2400,2
2007-11-08,10:00:00,3.2450,3.2480,3.2450,3.2480,7
2007-11-08,10:15:00,3.2500,3.2500,3.2500,3.2500,1
2007-11-08,10:20:00,3.2490,3.2490,3.2490,3.2490,2
2007-11-08,10:25:00,3.2500,3.2500,3.2500,3.2500,7
2007-11-08,10:30:00,3.2485,3.2530,3.2485,3.2530,6
2007-11-08,10:40:00,3.2480,3.2480,3.2460,3.2460,4
2007-11-08,11:05:00,3.2495,3.2495,3.2495,3.2495,1
2007-11-08,11:10:00,3.2495,3.2495,3.2495,3.2495,1
2007-11-08,11:15:00,3.2495,3.2495,3.2495,3.2495,1
2007-11-08,11:20:00,3.2460,3.2545,3.2445,3.2545,7
2007-11-08,11:25:00,3.2520,3.2520,3.2500,3.2500,5
2007-11-08,11:30:00,3.2500,3.2500,3.2500,3.2500,1
2007-11-08,11:45:00,3.2495,3.2495,3.2495,3.2495,1
2007-11-08,11:50:00,3.2475,3.2475,3.2445,3.2445,4
2007-11-08,12:10:00,3.2420,3.2420,3.2415,3.2415,2
2007-11-08,12:15:00,3.2400,3.2400,3.2400,3.2400,3
2007-11-08,12:30:00,3.2410,3.2410,3.2400,3.2400,4
2007-11-08,12:35:00,3.2400,3.2440,3.2400,3.2440,8
2007-11-08,12:40:00,3.2420,3.2420,3.2420,3.2420,8
2007-11-08,12:45:00,3.2440,3.2460,3.2440,3.2460,2
2007-11-08,12:50:00,3.2445,3.2445,3.2445,3.2445,1
2007-11-08,12:55:00,3.2420,3.2420,3.2400,3.2400,4
2007-11-08,13:00:00,3.2400,3.2435,3.2395,3.2395,28
2007-11-08,13:05:00,3.2400,3.2400,3.2400,3.2400,1
2007-11-08,13:15:00,3.2430,3.2430,3.2430,3.2430,1
2007-11-08,13:20:00,3.2430,3.2490,3.2430,3.2490,3
2007-11-08,13:25:00,3.2510,3.2510,3.2475,3.2475,3
2007-11-08,13:30:00,3.2475,3.2475,3.2475,3.2475,3
2007-11-08,13:35:00,3.2490,3.2495,3.2490,3.2495,2
2007-11-08,13:45:00,3.2510,3.2510,3.2510,3.2510,1
2007-11-08,13:50:00,3.2520,3.2520,3.2520,3.2520,1
2007-11-08,14:15:00,3.2520,3.2520,3.2520,3.2520,2
2007-11-08,14:20:00,3.2520,3.2550,3.2520,3.2540,3
2007-11-08,14:25:00,3.2525,3.2525,3.2525,3.2525,1
2007-11-08,14:30:00,3.2530,3.2530,3.2485,3.2500,11
2007-11-08,14:35:00,3.2500,3.2525,3.2500,3.2525,9
2007-11-08,14:40:00,3.2530,3.2550,3.2530,3.2550,8
2007-11-08,14:50:00,3.2530,3.2530,3.2520,3.2520,3
2007-11-08,14:55:00,3.2500,3.2500,3.2500,3.2500,5
2007-11-08,15:05:00,3.2475,3.2475,3.2475,3.2475,1
2007-11-08,15:10:00,3.2500,3.2515,3.2500,3.2515,5
2007-11-08,15:20:00,3.2490,3.2525,3.2300,3.2350,30
2007-11-08,15:25:00,3.2420,3.2420,3.2370,3.2370,5
2007-11-08,15:30:00,3.2365,3.2365,3.2335,3.2365,11
2007-11-08,15:35:00,3.2380,3.2380,3.2380,3.2380,5
2007-11-08,15:40:00,3.2315,3.2315,3.2310,3.2310,2
2007-11-08,15:45:00,3.2310,3.2310,3.2300,3.2300,29
2007-11-08,15:50:00,3.2320,3.2320,3.2250,3.2250,12
2007-11-08,15:55:00,3.2235,3.2325,3.2230,3.2325,18
2007-11-08,16:00:00,3.2325,3.2335,3.2315,3.2315,5
2007-11-08,16:05:00,3.2315,3.2330,3.2275,3.2275,13
2007-11-08,16:10:00,3.2325,3.2325,3.2300,3.2300,3
2007-11-08,16:15:00,3.2280,3.2280,3.2275,3.2275,3
2007-11-08,16:20:00,3.2290,3.2300,3.2290,3.2300,10
2007-11-08,16:25:00,3.2300,3.2340,3.2300,3.2340,18
2007-11-08,16:30:00,3.2335,3.2335,3.2310,3.2310,9
2007-11-08,16:35:00,3.2290,3.2295,3.2275,3.2275,7
2007-11-08,16:40:00,3.2285,3.2310,3.2285,3.2310,22
2007-11-08,16:45:00,3.2290,3.2300,3.2290,3.2300,5
2007-11-08,16:50:00,3.2310,3.2310,3.2310,3.2310,1
2007-11-08,16:55:00,3.2360,3.2360,3.2350,3.2350,17
2007-11-08,17:00:00,3.2315,3.2355,3.2300,3.2355,37
2007-11-08,17:05:00,3.2355,3.2360,3.2330,3.2340,17
2007-11-08,17:10:00,3.2360,3.2360,3.2350,3.2350,4
2007-11-08,17:15:00,3.2375,3.2385,3.2375,3.2385,2
2007-11-08,17:20:00,3.2375,3.2400,3.2375,3.2400,3
2007-11-08,17:25:00,3.2340,3.2340,3.2340,3.2340,4
2007-11-08,17:30:00,3.2325,3.2325,3.2300,3.2305,9
2007-11-08,17:35:00,3.2300,3.2315,3.2300,3.2315,6
2007-11-08,17:40:00,3.2325,3.2330,3.2310,3.2325,13
2007-11-08,17:45:00,3.2305,3.2310,3.2305,3.2310,4
2007-11-08,17:50:00,3.2280,3.2280,3.2240,3.2280,75
2007-11-08,17:55:00,3.2280,3.2280,3.2165,3.2200,99
2007-11-08,18:00:00,3.2175,3.2220,3.2080,3.2100,91
2007-11-08,18:05:00,3.2105,3.2115,3.2065,3.2100,70
2007-11-08,18:10:00,3.2085,3.2100,3.2045,3.2100,71
2007-11-08,18:15:00,3.2110,3.2165,3.2095,3.2165,23
2007-11-08,18:20:00,3.2155,3.2175,3.2150,3.2170,65
2007-11-08,18:25:00,3.2170,3.2175,3.2170,3.2175,14
2007-11-08,18:30:00,3.2175,3.2260,3.2175,3.2220,84
2007-11-08,18:35:00,3.2220,3.2220,3.2215,3.2215,4
2007-11-08,18:40:00,3.2220,3.2225,3.2200,3.2200,13
2007-11-08,18:45:00,3.2195,3.2195,3.2195,3.2195,1
2007-11-08,18:50:00,3.2200,3.2215,3.2180,3.2180,8
2007-11-08,18:55:00,3.2165,3.2165,3.2165,3.2165,1
2007-11-08,19:00:00,3.2190,3.2230,3.2190,3.2230,6
2007-11-08,19:05:00,3.2240,3.2295,3.2230,3.2295,5
2007-11-08,19:10:00,3.2310,3.2310,3.2270,3.2270,23
2007-11-08,19:15:00,3.2280,3.2295,3.2280,3.2295,3
2007-11-08,19:20:00,3.2280,3.2290,3.2280,3.2280,16
2007-11-08,19:25:00,3.2255,3.2255,3.2255,3.2255,1
2007-11-08,19:30:00,3.2240,3.2255,3.2240,3.2250,18
2007-11-08,19:35:00,3.2250,3.2250,3.2225,3.2225,5
2007-11-08,19:40:00,3.2250,3.2250,3.2235,3.2235,3
2007-11-08,19:45:00,3.2250,3.2265,3.2240,3.2265,10
2007-11-08,19:55:00,3.2255,3.2255,3.2255,3.2255,1
2007-11-08,20:00:00,3.2265,3.2330,3.2265,3.2325,19
2007-11-08,20:05:00,3.2350,3.2350,3.2335,3.2335,6
2007-11-08,20:10:00,3.2315,3.2315,3.2275,3.2285,5
2007-11-08,20:15:00,3.2310,3.2310,3.2275,3.2275,13
2007-11-08,20:20:00,3.2310,3.2315,3.2310,3.2315,16
2007-11-08,20:25:00,3.2345,3.2350,3.2345,3.2350,6
2007-11-08,20:30:00,3.2355,3.2395,3.2355,3.2390,39
2007-11-08,20:35:00,3.2400,3.2420,3.2325,3.2340,77
2007-11-08,20:40:00,3.2330,3.2330,3.2300,3.2310,13
2007-11-08,20:45:00,3.2310,3.2345,3.2310,3.2345,17
2007-11-08,20:50:00,3.2355,3.2435,3.2355,3.2435,21
2007-11-08,20:55:00,3.2395,3.2410,3.2390,3.2395,25
2007-11-08,21:00:00,3.2400,3.2460,3.2400,3.2440,22
2007-11-08,21:05:00,3.2450,3.2460,3.2410,3.2425,41
2007-11-08,21:10:00,3.2435,3.2460,3.2395,3.2420,469
2007-11-08,21:15:00,3.2420,3.2430,3.2390,3.2390,64
2007-11-08,21:20:00,3.2390,3.2430,3.2375,3.2405,149
2007-11-08,21:25:00,3.2400,3.2410,3.2390,3.2395,56
2007-11-08,21:30:00,3.2395,3.2400,3.2375,3.2400,101
2007-11-08,21:35:00,3.2400,3.2400,3.2330,3.2335,229
2007-11-08,21:40:00,3.2335,3.2360,3.2330,3.2340,148
2007-11-08,21:45:00,3.2340,3.2370,3.2235,3.2260,138
2007-11-08,21:50:00,3.2260,3.2270,3.2075,3.2110,243
2007-11-08,21:55:00,3.2140,3.2210,3.2095,3.2200,148
2007-11-08,22:00:00,3.2190,3.2220,3.2160,3.2190,159
2007-11-08,22:05:00,3.2195,3.2240,3.2195,3.2205,61
2007-11-08,22:10:00,3.2200,3.2210,3.2070,3.2075,200
2007-11-08,22:15:00,3.2080,3.2125,3.2025,3.2085,376
2007-11-08,22:20:00,3.2090,3.2120,3.2070,3.2115,98
2007-11-08,22:25:00,3.2115,3.2225,3.2115,3.2215,77
2007-11-08,22:30:00,3.2210,3.2290,3.2200,3.2275,95
2007-11-08,22:35:00,3.2260,3.2260,3.2140,3.2155,106
2007-11-08,22:40:00,3.2150,3.2150,3.2075,3.2085,82
2007-11-08,22:45:00,3.2115,3.2115,3.2065,3.2090,121
2007-11-08,22:50:00,3.2075,3.2075,3.1915,3.1955,363
2007-11-08,22:55:00,3.1980,3.2030,3.1935,3.2000,140
2007-11-08,23:00:00,3.2030,3.2030,3.1950,3.1960,80
2007-11-08,23:05:00,3.1975,3.2020,3.1920,3.2000,214
2007-11-08,23:10:00,3.2005,3.2050,3.2000,3.2035,136
2007-11-08,23:15:00,3.2050,3.2110,3.2040,3.2095,102
2007-11-08,23:20:00,3.2105,3.2125,3.2085,3.2120,148
2007-11-08,23:25:00,3.2100,3.2115,3.2065,3.2095,87
2007-11-08,23:30:00,3.2075,3.2080,3.2070,3.2080,37
2007-11-08,23:35:00,3.2085,3.2095,3.1970,3.1970,212
2007-11-08,23:40:00,3.1965,3.1965,3.1850,3.1850,345
2007-11-08,23:45:00,3.1855,3.1945,3.1825,3.1900,276
2007-11-08,23:50:00,3.1900,3.1945,3.1880,3.1940,86
2007-11-08,23:55:00,3.1940,3.1995,3.1940,3.1940,119
2007-11-09,00:00:00,3.1965,3.2005,3.1940,3.1940,57
2007-11-09,00:05:00,3.1935,3.2020,3.1935,3.2015,159
2007-11-09,00:10:00,3.2010,3.2040,3.1990,3.2040,75
2007-11-09,00:15:00,3.2040,3.2075,3.2020,3.2040,203
2007-11-09,00:20:00,3.2035,3.2035,3.1980,3.2000,58
2007-11-09,00:25:00,3.2010,3.2010,3.1915,3.1950,54
2007-11-09,00:30:00,3.1955,3.2020,3.1950,3.2010,43
2007-11-09,00:35:00,3.2010,3.2085,3.2000,3.2085,54
2007-11-09,00:40:00,3.2075,3.2120,3.2035,3.2085,123
2007-11-09,00:45:00,3.2075,3.2155,3.2075,3.2135,88
2007-11-09,00:50:00,3.2135,3.2185,3.2135,3.2160,96
2007-11-09,00:55:00,3.2185,3.2235,3.2150,3.2235,101
2007-11-09,01:00:00,3.2270,3.2305,3.2200,3.2225,96
2007-11-09,01:05:00,3.2225,3.2245,3.2190,3.2195,32
2007-11-09,01:10:00,3.2190,3.2240,3.2180,3.2235,35
2007-11-09,01:15:00,3.2220,3.2225,3.2150,3.2150,104
2007-11-09,01:20:00,3.2150,3.2240,3.2150,3.2220,67
2007-11-09,01:25:00,3.2225,3.2300,3.2205,3.2295,121
2007-11-09,01:30:00,3.2295,3.2295,3.2205,3.2225,46
2007-11-09,01:35:00,3.2230,3.2235,3.2205,3.2230,35
2007-11-09,01:40:00,3.2225,3.2230,3.2150,3.2170,61
2007-11-09,01:45:00,3.2170,3.2200,3.2140,3.2170,111
2007-11-09,01:50:00,3.2165,3.2185,3.2055,3.2100,148
2007-11-09,01:55:00,3.2085,3.2100,3.2005,3.2025,163
2007-11-09,02:00:00,3.2020,3.2120,3.2020,3.2085,47
2007-11-09,02:05:00,3.2085,3.2090,3.2050,3.2050,37
2007-11-09,02:10:00,3.2050,3.2070,3.2040,3.2070,4
2007-11-09,02:15:00,3.2065,3.2080,3.2035,3.2080,12
2007-11-09,02:20:00,3.2065,3.2090,3.2040,3.2075,8
2007-11-09,02:25:00,3.2060,3.2065,3.2040,3.2055,35
2007-11-09,02:30:00,3.2050,3.2075,3.2040,3.2075,22
2007-11-09,02:35:00,3.2055,3.2055,3.2055,3.2055,7
2007-11-09,02:40:00,3.2070,3.2080,3.2070,3.2080,5
2007-11-09,02:45:00,3.2080,3.2085,3.2040,3.2065,16
2007-11-09,02:50:00,3.2040,3.2040,3.2040,3.2040,1
2007-11-09,03:00:00,3.2065,3.2065,3.2065,3.2065,6
2007-11-09,03:05:00,3.2030,3.2030,3.2030,3.2030,1
2007-11-09,03:10:00,3.2040,3.2095,3.2030,3.2095,7
2007-11-09,03:15:00,3.2035,3.2035,3.2035,3.2035,1
2007-11-09,03:20:00,3.2050,3.2050,3.2030,3.2030,6
2007-11-09,03:25:00,3.2020,3.2020,3.1850,3.1875,19
2007-11-09,03:30:00,3.1965,3.1965,3.1965,3.1965,4
2007-11-09,03:35:00,3.1965,3.1965,3.1965,3.1965,1
2007-11-09,03:40:00,3.1975,3.1990,3.1950,3.1955,11
2007-11-09,03:45:00,3.1960,3.2005,3.1950,3.2005,5
2007-11-09,03:50:00,3.1950,3.2000,3.1950,3.2000,4
2007-11-09,04:00:00,3.2020,3.2040,3.2020,3.2040,18
2007-11-09,04:05:00,3.2060,3.2065,3.2060,3.2065,3
2007-11-09,04:10:00,3.2015,3.2015,3.2015,3.2015,2
2007-11-09,04:15:00,3.2000,3.2000,3.2000,3.2000,1
2007-11-09,04:20:00,3.2055,3.2055,3.2055,3.2055,1
2007-11-09,04:25:00,3.2050,3.2110,3.2050,3.2110,7
2007-11-09,04:30:00,3.2070,3.2200,3.2060,3.2115,12
2007-11-09,04:35:00,3.2100,3.2100,3.2100,3.2100,2
2007-11-09,04:40:00,3.2170,3.2170,3.1945,3.1945,15
2007-11-09,04:45:00,3.2035,3.2200,3.2035,3.2200,11
2007-11-09,04:50:00,3.2150,3.2210,3.2150,3.2175,5
2007-11-09,04:55:00,3.2175,3.2175,3.2155,3.2155,3
2007-11-09,05:00:00,3.2175,3.2175,3.2175,3.2175,1
2007-11-09,05:15:00,3.2155,3.2155,3.2155,3.2155,1
2007-11-09,05:20:00,3.2175,3.2180,3.2175,3.2180,5
2007-11-09,05:50:00,3.2160,3.2160,3.2150,3.2150,5
2007-11-09,06:00:00,3.2150,3.2150,3.2150,3.2150,4
2007-11-09,06:05:00,3.2150,3.2150,3.2150,3.2150,1
2007-11-09,06:10:00,3.2150,3.2150,3.2150,3.2150,1
2007-11-09,07:05:00,3.2245,3.2245,3.2245,3.2245,2
2007-11-09,07:15:00,3.2300,3.2375,3.2300,3.2375,22
2007-11-09,07:30:00,3.2340,3.2340,3.2340,3.2340,2
2007-11-09,07:35:00,3.2300,3.2300,3.2300,3.2300,2
2007-11-09,08:15:00,3.2290,3.2290,3.2290,3.2290,1
2007-11-09,08:20:00,3.2330,3.2330,3.2330,3.2330,2
2007-11-09,08:45:00,3.2330,3.2330,3.2330,3.2330,1
2007-11-09,09:00:00,3.2250,3.2250,3.2190,3.2220,17
2007-11-09,09:05:00,3.2230,3.2240,3.2230,3.2240,2
2007-11-09,09:10:00,3.2250,3.2250,3.2250,3.2250,1
2007-11-09,09:40:00,3.2250,3.2250,3.2250,3.2250,1
2007-11-09,09:45:00,3.2290,3.2290,3.2290,3.2290,1
2007-11-09,09:50:00,3.2345,3.2345,3.2345,3.2345,1
2007-11-09,10:05:00,3.2300,3.2300,3.2300,3.2300,1
2007-11-09,10:30:00,3.2245,3.2300,3.2245,3.2300,2
2007-11-09,10:40:00,3.2300,3.2325,3.2300,3.2325,2
2007-11-09,10:45:00,3.2250,3.2330,3.2250,3.2330,2
2007-11-09,10:50:00,3.2250,3.2255,3.2250,3.2255,2
2007-11-09,11:00:00,3.2300,3.2300,3.2300,3.2300,1
2007-11-09,11:05:00,3.2300,3.2300,3.2300,3.2300,1
2007-11-09,11:10:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,11:15:00,3.2320,3.2320,3.2320,3.2320,1
2007-11-09,11:35:00,3.2300,3.2325,3.2290,3.2325,3
2007-11-09,11:45:00,3.2345,3.2370,3.2345,3.2370,18
2007-11-09,11:55:00,3.2360,3.2375,3.2360,3.2375,20
2007-11-09,12:05:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,12:10:00,3.2370,3.2370,3.2370,3.2370,1
2007-11-09,12:30:00,3.2325,3.2325,3.2325,3.2325,1
2007-11-09,12:35:00,3.2245,3.2245,3.2245,3.2245,1
2007-11-09,12:40:00,3.2225,3.2245,3.2215,3.2245,4
2007-11-09,12:45:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,12:50:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,12:55:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,13:05:00,3.2325,3.2325,3.2325,3.2325,1
2007-11-09,13:30:00,3.2360,3.2360,3.2360,3.2360,1
2007-11-09,13:40:00,3.2360,3.2360,3.2360,3.2360,2
2007-11-09,13:50:00,3.2365,3.2365,3.2365,3.2365,1
2007-11-09,13:55:00,3.2360,3.2360,3.2360,3.2360,1
2007-11-09,14:15:00,3.2360,3.2370,3.2360,3.2370,2
2007-11-09,14:20:00,3.2300,3.2300,3.2300,3.2300,1
2007-11-09,14:30:00,3.2300,3.2300,3.2300,3.2300,1
2007-11-09,14:40:00,3.2350,3.2360,3.2350,3.2360,2
2007-11-09,14:45:00,3.2370,3.2370,3.2370,3.2370,1
2007-11-09,15:15:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,15:20:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-09,15:25:00,3.2315,3.2315,3.2315,3.2315,1
2007-11-09,16:05:00,3.2300,3.2300,3.2285,3.2285,5
2007-11-09,16:10:00,3.2265,3.2265,3.2265,3.2265,1
2007-11-09,16:20:00,3.2210,3.2210,3.2150,3.2150,7
2007-11-09,16:25:00,3.2110,3.2210,3.2100,3.2210,4
2007-11-09,16:40:00,3.2200,3.2200,3.2200,3.2200,5
2007-11-09,16:55:00,3.2230,3.2270,3.2230,3.2270,24
2007-11-09,17:00:00,3.2230,3.2230,3.2065,3.2070,24
2007-11-09,17:05:00,3.2070,3.2100,3.2070,3.2085,5
2007-11-09,17:15:00,3.2155,3.2155,3.2155,3.2155,1
2007-11-09,17:20:00,3.2245,3.2245,3.2245,3.2245,1
2007-11-09,17:25:00,3.2260,3.2260,3.2260,3.2260,2
2007-11-09,17:30:00,3.2260,3.2260,3.2200,3.2200,2
2007-11-09,17:50:00,3.2200,3.2200,3.2200,3.2200,1
2007-11-09,17:55:00,3.2200,3.2200,3.2155,3.2155,3
2007-11-09,18:00:00,3.2120,3.2120,3.2120,3.2120,2
2007-11-09,18:05:00,3.2065,3.2065,3.2040,3.2050,24
2007-11-09,18:10:00,3.2050,3.2085,3.2050,3.2085,4
2007-11-09,18:15:00,3.2040,3.2060,3.2040,3.2060,9
2007-11-09,18:20:00,3.2045,3.2060,3.2035,3.2060,18
2007-11-09,18:30:00,3.2080,3.2100,3.2080,3.2100,2
2007-11-09,18:40:00,3.2090,3.2090,3.2025,3.2025,6
2007-11-09,18:45:00,3.2025,3.2025,3.2025,3.2025,1
2007-11-09,18:50:00,3.2050,3.2050,3.2005,3.2015,7
2007-11-09,18:55:00,3.2030,3.2030,3.2010,3.2030,6
2007-11-09,19:15:00,3.2130,3.2130,3.2095,3.2095,4
2007-11-09,19:25:00,3.2120,3.2120,3.2120,3.2120,2
2007-11-09,19:30:00,3.2070,3.2095,3.2065,3.2065,15
2007-11-09,19:35:00,3.2065,3.2065,3.2010,3.2010,6
2007-11-09,19:40:00,3.2005,3.2005,3.1950,3.1985,22
2007-11-09,19:45:00,3.2000,3.2000,3.1940,3.1940,7
2007-11-09,19:50:00,3.1920,3.1920,3.1880,3.1880,6
2007-11-09,19:55:00,3.1880,3.1880,3.1850,3.1850,11
2007-11-09,20:00:00,3.1840,3.1880,3.1760,3.1770,92
2007-11-09,20:05:00,3.1785,3.1840,3.1770,3.1840,27
2007-11-09,20:10:00,3.1840,3.1880,3.1840,3.1855,10
2007-11-09,20:15:00,3.1855,3.1915,3.1825,3.1825,31
2007-11-09,20:20:00,3.1805,3.1805,3.1805,3.1805,1
2007-11-09,20:25:00,3.1770,3.1845,3.1650,3.1650,31
2007-11-09,20:30:00,3.1670,3.1760,3.1620,3.1620,70
2007-11-09,20:35:00,3.1620,3.1630,3.1525,3.1545,82
2007-11-09,20:40:00,3.1550,3.1590,3.1505,3.1525,67
2007-11-09,20:45:00,3.1555,3.1555,3.1410,3.1410,158
2007-11-09,20:50:00,3.1430,3.1570,3.1420,3.1560,62
2007-11-09,20:55:00,3.1555,3.1560,3.1500,3.1520,61
2007-11-09,21:00:00,3.1525,3.1530,3.1500,3.1520,21
2007-11-09,21:05:00,3.1540,3.1555,3.1450,3.1480,52
2007-11-09,21:10:00,3.1480,3.1525,3.1425,3.1485,166
2007-11-09,21:15:00,3.1475,3.1515,3.1445,3.1470,82
2007-11-09,21:20:00,3.1465,3.1495,3.1435,3.1480,153
2007-11-09,21:25:00,3.1480,3.1520,3.1455,3.1505,103
2007-11-09,21:30:00,3.1490,3.1500,3.1265,3.1290,211
2007-11-09,21:35:00,3.1290,3.1305,3.1230,3.1280,283
2007-11-09,21:40:00,3.1280,3.1310,3.1215,3.1220,207
2007-11-09,21:45:00,3.1210,3.1210,3.1110,3.1200,235
2007-11-09,21:50:00,3.1185,3.1245,3.1155,3.1245,79
2007-11-09,21:55:00,3.1245,3.1310,3.1215,3.1310,76
2007-11-09,22:00:00,3.1340,3.1365,3.1300,3.1330,119
2007-11-09,22:05:00,3.1325,3.1330,3.1230,3.1230,178
2007-11-09,22:10:00,3.1230,3.1320,3.1225,3.1315,94
2007-11-09,22:15:00,3.1340,3.1340,3.1290,3.1290,108
2007-11-09,22:20:00,3.1305,3.1330,3.1275,3.1330,39
2007-11-09,22:25:00,3.1345,3.1365,3.1330,3.1350,34
2007-11-09,22:30:00,3.1340,3.1350,3.1300,3.1350,58
2007-11-09,22:35:00,3.1350,3.1350,3.1180,3.1190,230
2007-11-09,22:40:00,3.1185,3.1200,3.1130,3.1185,117
2007-11-09,22:45:00,3.1220,3.1285,3.1220,3.1285,67
2007-11-09,22:50:00,3.1280,3.1300,3.1205,3.1225,124
2007-11-09,22:55:00,3.1200,3.1295,3.1165,3.1290,87
2007-11-09,23:00:00,3.1290,3.1290,3.1195,3.1280,110
2007-11-09,23:05:00,3.1285,3.1320,3.1265,3.1290,245
2007-11-09,23:10:00,3.1270,3.1310,3.1270,3.1285,102
2007-11-09,23:15:00,3.1270,3.1315,3.1265,3.1315,98
2007-11-09,23:20:00,3.1305,3.1335,3.1285,3.1300,127
2007-11-09,23:25:00,3.1290,3.1465,3.1290,3.1380,178
2007-11-09,23:30:00,3.1375,3.1455,3.1375,3.1435,93
2007-11-09,23:35:00,3.1450,3.1460,3.1385,3.1430,121
2007-11-09,23:40:00,3.1430,3.1535,3.1430,3.1490,113
2007-11-09,23:45:00,3.1480,3.1500,3.1400,3.1405,107
2007-11-09,23:50:00,3.1390,3.1485,3.1350,3.1440,89
2007-11-09,23:55:00,3.1430,3.1495,3.1380,3.1495,43
2007-11-10,00:00:00,3.1515,3.1515,3.1430,3.1455,56
2007-11-10,00:05:00,3.1470,3.1470,3.1420,3.1450,32
2007-11-10,00:10:00,3.1440,3.1445,3.1360,3.1415,78
2007-11-10,00:15:00,3.1420,3.1480,3.1375,3.1465,59
2007-11-10,00:20:00,3.1440,3.1625,3.1440,3.1560,155
2007-11-10,00:25:00,3.1565,3.1565,3.1475,3.1500,46
2007-11-10,00:30:00,3.1515,3.1525,3.1480,3.1515,60
2007-11-10,00:35:00,3.1515,3.1535,3.1430,3.1460,58
2007-11-10,00:40:00,3.1425,3.1460,3.1340,3.1460,65
2007-11-10,00:45:00,3.1415,3.1415,3.1380,3.1380,60
2007-11-10,00:50:00,3.1400,3.1460,3.1400,3.1460,52
2007-11-10,00:55:00,3.1485,3.1500,3.1450,3.1490,64
2007-11-10,01:00:00,3.1500,3.1500,3.1475,3.1475,85
2007-11-10,01:05:00,3.1500,3.1500,3.1475,3.1480,9
2007-11-10,01:10:00,3.1490,3.1540,3.1490,3.1540,79
2007-11-10,01:15:00,3.1530,3.1570,3.1500,3.1555,32
2007-11-10,01:20:00,3.1545,3.1575,3.1540,3.1555,16
2007-11-10,01:25:00,3.1540,3.1560,3.1490,3.1560,25
2007-11-10,01:30:00,3.1570,3.1610,3.1570,3.1610,41
2007-11-10,01:35:00,3.1565,3.1610,3.1565,3.1590,28
2007-11-10,01:40:00,3.1565,3.1600,3.1540,3.1560,41
2007-11-10,01:45:00,3.1560,3.1565,3.1475,3.1515,85
2007-11-10,01:50:00,3.1510,3.1525,3.1490,3.1520,37
2007-11-10,01:55:00,3.1505,3.1520,3.1420,3.1460,270
2007-11-10,02:00:00,3.1465,3.1525,3.1465,3.1500,13
2007-11-10,02:05:00,3.1500,3.1510,3.1450,3.1470,66
2007-11-10,02:10:00,3.1495,3.1495,3.1445,3.1445,16
2007-11-10,02:15:00,3.1455,3.1470,3.1400,3.1400,33
2007-11-10,02:20:00,3.1355,3.1470,3.1350,3.1380,40
2007-11-10,02:25:00,3.1455,3.1455,3.1435,3.1450,3
2007-11-10,02:30:00,3.1400,3.1400,3.1400,3.1400,1
2007-11-10,02:40:00,3.1370,3.1370,3.1370,3.1370,1
2007-11-10,02:45:00,3.1390,3.1395,3.1390,3.1395,5
2007-11-10,02:50:00,3.1455,3.1470,3.1450,3.1470,9
2007-11-10,02:55:00,3.1455,3.1455,3.1455,3.1455,3
2007-11-10,03:00:00,3.1465,3.1470,3.1450,3.1450,4
2007-11-10,03:05:00,3.1450,3.1480,3.1425,3.1465,15
2007-11-10,03:10:00,3.1450,3.1450,3.1450,3.1450,1
2007-11-10,03:15:00,3.1460,3.1460,3.1405,3.1460,4
2007-11-10,03:20:00,3.1450,3.1450,3.1450,3.1450,2
2007-11-10,03:25:00,3.1455,3.1455,3.1455,3.1455,3
2007-11-10,03:30:00,3.1465,3.1475,3.1465,3.1470,12
2007-11-10,03:35:00,3.1400,3.1400,3.1400,3.1400,2
2007-11-10,03:45:00,3.1470,3.1475,3.1410,3.1425,6
2007-11-10,03:50:00,3.1470,3.1470,3.1470,3.1470,4
2007-11-10,03:55:00,3.1470,3.1470,3.1465,3.1465,5
2007-11-10,04:00:00,3.1475,3.1475,3.1475,3.1475,1
2007-11-10,04:10:00,3.1475,3.1475,3.1475,3.1475,1
2007-11-10,04:15:00,3.1475,3.1475,3.1475,3.1475,2
2007-11-10,04:20:00,3.1475,3.1505,3.1475,3.1505,5
2007-11-10,04:25:00,3.1460,3.1460,3.1460,3.1460,2
2007-11-10,04:30:00,3.1460,3.1460,3.1460,3.1460,2
2007-11-10,04:35:00,3.1455,3.1455,3.1445,3.1455,4
2007-11-10,04:40:00,3.1455,3.1505,3.1435,3.1435,4
2007-11-10,04:45:00,3.1435,3.1435,3.1435,3.1435,1
2007-11-10,04:50:00,3.1430,3.1430,3.1375,3.1375,10
2007-11-10,04:55:00,3.1365,3.1365,3.1365,3.1365,1
2007-11-10,05:00:00,3.1425,3.1445,3.1425,3.1445,2
2007-11-10,05:05:00,3.1400,3.1400,3.1400,3.1400,1
2007-11-10,05:15:00,3.1420,3.1440,3.1420,3.1440,5
2007-11-10,05:25:00,3.1450,3.1460,3.1450,3.1460,2
2007-11-10,05:50:00,3.1410,3.1410,3.1390,3.1390,3
2007-11-10,05:55:00,3.1350,3.1370,3.1350,3.1370,2
2007-11-10,06:00:00,3.1370,3.1370,3.1370,3.1370,1
2007-11-10,06:10:00,3.1350,3.1350,3.1350,3.1350,1
2007-11-12,07:00:00,3.1385,3.1385,3.1190,3.1230,15
2007-11-12,07:10:00,3.1230,3.1230,3.1230,3.1230,1
2007-11-12,07:15:00,3.1235,3.1235,3.1180,3.1180,7
2007-11-12,07:30:00,3.1245,3.1340,3.1245,3.1340,6
2007-11-12,07:40:00,3.1225,3.1225,3.1185,3.1185,7
2007-11-12,08:25:00,3.1230,3.1230,3.1230,3.1230,1
2007-11-12,08:30:00,3.1290,3.1300,3.1290,3.1300,8
2007-11-12,08:35:00,3.1260,3.1335,3.1260,3.1335,3
2007-11-12,08:40:00,3.1340,3.1400,3.1340,3.1400,7
2007-11-12,08:55:00,3.1400,3.1440,3.1400,3.1440,5
2007-11-12,09:00:00,3.1430,3.1455,3.1430,3.1455,6
2007-11-12,09:10:00,3.1500,3.1500,3.1415,3.1415,4
2007-11-12,09:20:00,3.1540,3.1565,3.1540,3.1565,2
2007-11-12,09:25:00,3.1600,3.1650,3.1600,3.1650,6
2007-11-12,09:30:00,3.1620,3.1620,3.1620,3.1620,2
2007-11-12,09:35:00,3.1620,3.1630,3.1620,3.1630,3
2007-11-12,09:40:00,3.1550,3.1550,3.1550,3.1550,1
2007-11-12,09:45:00,3.1550,3.1550,3.1520,3.1520,3
2007-11-12,09:55:00,3.1475,3.1475,3.1475,3.1475,1
2007-11-12,10:10:00,3.1500,3.1500,3.1500,3.1500,10
2007-11-12,10:20:00,3.1430,3.1480,3.1430,3.1480,6
2007-11-12,10:25:00,3.1400,3.1425,3.1400,3.1425,5
2007-11-12,10:30:00,3.1480,3.1480,3.1480,3.1480,1
2007-11-12,10:40:00,3.1450,3.1450,3.1450,3.1450,1
2007-11-12,10:45:00,3.1500,3.1500,3.1500,3.1500,1
2007-11-12,10:50:00,3.1500,3.1505,3.1430,3.1430,5
2007-11-12,10:55:00,3.1530,3.1535,3.1530,3.1535,2
2007-11-12,11:15:00,3.1450,3.1530,3.1450,3.1530,2
2007-11-12,11:20:00,3.1450,3.1450,3.1400,3.1400,22
2007-11-12,11:30:00,3.1450,3.1450,3.1450,3.1450,1
2007-11-12,11:35:00,3.1405,3.1405,3.1405,3.1405,1
2007-11-12,11:40:00,3.1405,3.1405,3.1400,3.1400,6
2007-11-12,11:45:00,3.1400,3.1400,3.1400,3.1400,4
2007-11-12,11:50:00,3.1400,3.1400,3.1400,3.1400,2
2007-11-12,12:00:00,3.1400,3.1400,3.1400,3.1400,2
2007-11-12,12:15:00,3.1400,3.1400,3.1365,3.1365,5
2007-11-12,12:20:00,3.1360,3.1360,3.1360,3.1360,1
2007-11-12,12:25:00,3.1290,3.1290,3.1280,3.1280,11
2007-11-12,12:30:00,3.1255,3.1270,3.1200,3.1270,43
2007-11-12,12:35:00,3.1265,3.1310,3.1265,3.1310,21
2007-11-12,12:40:00,3.1300,3.1300,3.1230,3.1255,7
2007-11-12,12:45:00,3.1265,3.1295,3.1240,3.1295,20
2007-11-12,12:50:00,3.1270,3.1270,3.1255,3.1255,16
2007-11-12,12:55:00,3.1290,3.1290,3.1290,3.1290,1
2007-11-12,13:00:00,3.1255,3.1265,3.1255,3.1265,12
2007-11-12,13:05:00,3.1270,3.1275,3.1265,3.1275,8
2007-11-12,13:10:00,3.1270,3.1270,3.1260,3.1265,6
2007-11-12,13:15:00,3.1265,3.1275,3.1260,3.1265,9
2007-11-12,13:20:00,3.1275,3.1285,3.1255,3.1285,11
2007-11-12,13:25:00,3.1280,3.1295,3.1280,3.1280,7
2007-11-12,13:30:00,3.1280,3.1280,3.1240,3.1240,36
2007-11-12,13:35:00,3.1225,3.1225,3.1175,3.1210,13
2007-11-12,13:40:00,3.1200,3.1215,3.1190,3.1200,23
2007-11-12,13:45:00,3.1190,3.1190,3.1170,3.1170,24
2007-11-12,13:50:00,3.1180,3.1180,3.1170,3.1180,44
2007-11-12,13:55:00,3.1180,3.1190,3.1180,3.1180,9
2007-11-12,14:00:00,3.1195,3.1195,3.1170,3.1175,8
2007-11-12,14:05:00,3.1170,3.1170,3.1170,3.1170,1
2007-11-12,14:10:00,3.1180,3.1180,3.1180,3.1180,2
2007-11-12,14:15:00,3.1185,3.1245,3.1180,3.1245,8
2007-11-12,14:20:00,3.1190,3.1190,3.1190,3.1190,1
2007-11-12,14:25:00,3.1215,3.1230,3.1215,3.1230,4
2007-11-12,14:35:00,3.1235,3.1235,3.1235,3.1235,1
2007-11-12,14:40:00,3.1215,3.1245,3.1215,3.1245,7
2007-11-12,14:45:00,3.1240,3.1280,3.1220,3.1280,10
2007-11-12,14:50:00,3.1275,3.1290,3.1275,3.1285,17
2007-11-12,14:55:00,3.1295,3.1295,3.1240,3.1240,4
2007-11-12,15:00:00,3.1230,3.1270,3.1230,3.1270,10
2007-11-12,15:05:00,3.1275,3.1275,3.1275,3.1275,1
2007-11-12,15:10:00,3.1270,3.1270,3.1270,3.1270,2
2007-11-12,15:15:00,3.1285,3.1350,3.1260,3.1260,7
2007-11-12,15:20:00,3.1250,3.1250,3.1200,3.1200,10
2007-11-12,15:25:00,3.1180,3.1180,3.1170,3.1170,17
2007-11-12,15:30:00,3.1170,3.1175,3.1130,3.1165,12
2007-11-12,15:35:00,3.1160,3.1160,3.1160,3.1160,3
2007-11-12,15:40:00,3.1170,3.1185,3.1170,3.1185,10
2007-11-12,15:45:00,3.1200,3.1205,3.1200,3.1205,4
2007-11-12,15:50:00,3.1200,3.1200,3.1145,3.1145,8
2007-11-12,15:55:00,3.1145,3.1145,3.1090,3.1100,53
2007-11-12,16:00:00,3.1125,3.1125,3.1095,3.1100,10
2007-11-12,16:05:00,3.1075,3.1080,3.1035,3.1050,31
2007-11-12,16:10:00,3.1050,3.1060,3.0990,3.0990,118
2007-11-12,16:15:00,3.1000,3.1135,3.1000,3.1130,25
2007-11-12,16:20:00,3.1130,3.1130,3.1055,3.1055,41
2007-11-12,16:25:00,3.1020,3.1020,3.1000,3.1005,19
2007-11-12,16:30:00,3.1000,3.1065,3.1000,3.1050,27
2007-11-12,16:35:00,3.1050,3.1050,3.0990,3.1040,25
2007-11-12,16:40:00,3.0995,3.1000,3.0940,3.0940,32
2007-11-12,16:45:00,3.0935,3.0935,3.0900,3.0900,69
2007-11-12,16:50:00,3.0930,3.0945,3.0925,3.0930,40
2007-11-12,16:55:00,3.0925,3.0925,3.0925,3.0925,1
2007-11-12,17:00:00,3.0920,3.0920,3.0785,3.0825,81
2007-11-12,17:05:00,3.0825,3.0825,3.0770,3.0790,23
2007-11-12,17:10:00,3.0800,3.0800,3.0750,3.0800,16
2007-11-12,17:15:00,3.0820,3.0830,3.0815,3.0830,18
2007-11-12,17:20:00,3.0825,3.0880,3.0760,3.0810,51
2007-11-12,17:25:00,3.0850,3.0850,3.0815,3.0825,29
2007-11-12,17:30:00,3.0830,3.0875,3.0830,3.0875,23
2007-11-12,17:35:00,3.0870,3.0875,3.0840,3.0840,13
2007-11-12,17:40:00,3.0825,3.0825,3.0780,3.0780,6
2007-11-12,17:45:00,3.0800,3.0810,3.0785,3.0810,15
2007-11-12,17:50:00,3.0790,3.0820,3.0790,3.0820,5
2007-11-12,17:55:00,3.0820,3.0860,3.0820,3.0860,25
2007-11-12,18:00:00,3.0865,3.0865,3.0865,3.0865,1
2007-11-12,18:10:00,3.0870,3.0880,3.0870,3.0880,8
2007-11-12,18:15:00,3.0870,3.0890,3.0865,3.0890,9
2007-11-12,18:20:00,3.0895,3.0950,3.0890,3.0950,8
2007-11-12,18:25:00,3.0950,3.0965,3.0935,3.0950,16
2007-11-12,18:30:00,3.0950,3.1030,3.0945,3.0960,33
2007-11-12,18:35:00,3.0950,3.0960,3.0930,3.0930,13
2007-11-12,18:40:00,3.0920,3.0925,3.0900,3.0920,21
2007-11-12,18:45:00,3.0895,3.0900,3.0895,3.0900,5
2007-11-12,18:50:00,3.0865,3.0875,3.0830,3.0830,12
2007-11-12,18:55:00,3.0855,3.0855,3.0820,3.0855,10
2007-11-12,19:00:00,3.0855,3.0855,3.0845,3.0855,3
2007-11-12,19:05:00,3.0850,3.0855,3.0825,3.0825,57
2007-11-12,19:10:00,3.0845,3.0850,3.0805,3.0815,30
2007-11-12,19:15:00,3.0805,3.0805,3.0785,3.0785,15
2007-11-12,19:20:00,3.0785,3.0790,3.0750,3.0750,22
2007-11-12,19:25:00,3.0750,3.0750,3.0705,3.0705,32
2007-11-12,19:30:00,3.0705,3.0705,3.0695,3.0700,66
2007-11-12,19:35:00,3.0700,3.0700,3.0680,3.0700,33
2007-11-12,19:40:00,3.0680,3.0680,3.0620,3.0635,31
2007-11-12,19:45:00,3.0630,3.0650,3.0570,3.0600,51
2007-11-12,19:50:00,3.0610,3.0635,3.0610,3.0620,30
2007-11-12,19:55:00,3.0620,3.0620,3.0535,3.0545,55
2007-11-12,20:00:00,3.0540,3.0550,3.0520,3.0520,87
2007-11-12,20:05:00,3.0530,3.0540,3.0445,3.0500,232
2007-11-12,20:10:00,3.0500,3.0500,3.0430,3.0430,115
2007-11-12,20:15:00,3.0425,3.0455,3.0425,3.0440,70
2007-11-12,20:20:00,3.0450,3.0495,3.0440,3.0495,85
2007-11-12,20:25:00,3.0480,3.0495,3.0450,3.0450,40
2007-11-12,20:30:00,3.0455,3.0495,3.0405,3.0410,33
2007-11-12,20:35:00,3.0440,3.0460,3.0420,3.0425,15
2007-11-12,20:40:00,3.0420,3.0485,3.0420,3.0480,59
2007-11-12,20:45:00,3.0480,3.0545,3.0480,3.0545,38
2007-11-12,20:50:00,3.0545,3.0635,3.0545,3.0635,72
2007-11-12,20:55:00,3.0625,3.0625,3.0580,3.0610,37
2007-11-12,21:00:00,3.0610,3.0645,3.0600,3.0610,52
2007-11-12,21:05:00,3.0610,3.0625,3.0580,3.0615,72
2007-11-12,21:10:00,3.0585,3.0615,3.0545,3.0560,352
2007-11-12,21:15:00,3.0575,3.0575,3.0540,3.0555,75
2007-11-12,21:20:00,3.0565,3.0600,3.0545,3.0580,123
2007-11-12,21:25:00,3.0595,3.0640,3.0590,3.0640,115
2007-11-12,21:30:00,3.0640,3.0660,3.0615,3.0635,83
2007-11-12,21:35:00,3.0620,3.0655,3.0610,3.0625,80
2007-11-12,21:40:00,3.0635,3.0660,3.0605,3.0650,79
2007-11-12,21:45:00,3.0650,3.0665,3.0640,3.0665,32
2007-11-12,21:50:00,3.0665,3.0715,3.0665,3.0690,170
2007-11-12,21:55:00,3.0695,3.0735,3.0685,3.0735,95
2007-11-12,22:00:00,3.0750,3.0750,3.0680,3.0685,53
2007-11-12,22:05:00,3.0675,3.0700,3.0620,3.0620,166
2007-11-12,22:10:00,3.0620,3.0630,3.0590,3.0625,180
2007-11-12,22:15:00,3.0615,3.0630,3.0570,3.0595,123
2007-11-12,22:20:00,3.0575,3.0605,3.0415,3.0440,303
2007-11-12,22:25:00,3.0450,3.0460,3.0400,3.0435,198
2007-11-12,22:30:00,3.0430,3.0435,3.0350,3.0395,402
2007-11-12,22:35:00,3.0400,3.0495,3.0390,3.0495,132
2007-11-12,22:40:00,3.0475,3.0560,3.0475,3.0555,81
2007-11-12,22:45:00,3.0560,3.0650,3.0540,3.0650,65
2007-11-12,22:50:00,3.0670,3.0740,3.0665,3.0720,213
2007-11-12,22:55:00,3.0710,3.0730,3.0670,3.0670,57
2007-11-12,23:00:00,3.0670,3.0675,3.0565,3.0585,105
2007-11-12,23:05:00,3.0590,3.0610,3.0555,3.0600,58
2007-11-12,23:10:00,3.0585,3.0640,3.0580,3.0635,47
2007-11-12,23:15:00,3.0645,3.0725,3.0630,3.0700,88
2007-11-12,23:20:00,3.0725,3.0875,3.0725,3.0820,215
2007-11-12,23:25:00,3.0825,3.0840,3.0780,3.0810,53
2007-11-12,23:30:00,3.0800,3.0965,3.0800,3.0925,163
2007-11-12,23:35:00,3.0915,3.0965,3.0885,3.0960,160
2007-11-12,23:40:00,3.0960,3.0970,3.0885,3.0900,73
2007-11-12,23:45:00,3.0895,3.0990,3.0895,3.0990,142
2007-11-12,23:50:00,3.0970,3.1095,3.0960,3.1085,439
2007-11-12,23:55:00,3.1075,3.1215,3.1065,3.1180,194
2007-11-13,00:00:00,3.1195,3.1260,3.1175,3.1175,134
2007-11-13,00:05:00,3.1185,3.1240,3.1175,3.1240,103
2007-11-13,00:10:00,3.1235,3.1240,3.1150,3.1150,91
2007-11-13,00:15:00,3.1160,3.1180,3.1115,3.1140,60
2007-11-13,00:20:00,3.1140,3.1150,3.1030,3.1075,96
2007-11-13,00:25:00,3.1060,3.1150,3.1040,3.1130,182
2007-11-13,00:30:00,3.1140,3.1150,3.1105,3.1130,46
2007-11-13,00:35:00,3.1130,3.1300,3.1130,3.1250,163
2007-11-13,00:40:00,3.1260,3.1270,3.1170,3.1190,72
2007-11-13,00:45:00,3.1190,3.1210,3.1100,3.1100,81
2007-11-13,00:50:00,3.1100,3.1135,3.1100,3.1130,34
2007-11-13,00:55:00,3.1115,3.1155,3.1115,3.1150,78
2007-11-13,01:00:00,3.1165,3.1200,3.1160,3.1175,41
2007-11-13,01:05:00,3.1200,3.1225,3.1185,3.1205,28
2007-11-13,01:10:00,3.1210,3.1265,3.1210,3.1250,15
2007-11-13,01:15:00,3.1265,3.1400,3.1265,3.1335,88
2007-11-13,01:20:00,3.1340,3.1345,3.1300,3.1315,16
2007-11-13,01:25:00,3.1305,3.1305,3.1210,3.1210,41
2007-11-13,01:30:00,3.1240,3.1275,3.1185,3.1185,90
2007-11-13,01:35:00,3.1185,3.1225,3.1145,3.1165,149
2007-11-13,01:40:00,3.1165,3.1235,3.1165,3.1230,35
2007-11-13,01:45:00,3.1220,3.1260,3.1210,3.1220,48
2007-11-13,01:50:00,3.1220,3.1220,3.1150,3.1155,96
2007-11-13,01:55:00,3.1145,3.1150,3.1035,3.1050,203
2007-11-13,02:00:00,3.1050,3.1070,3.1030,3.1050,89
2007-11-13,02:05:00,3.1060,3.1080,3.1060,3.1080,19
2007-11-13,02:10:00,3.1065,3.1120,3.1065,3.1120,19
2007-11-13,02:15:00,3.1150,3.1150,3.1125,3.1130,8
2007-11-13,02:20:00,3.1140,3.1170,3.1140,3.1150,14
2007-11-13,02:25:00,3.1185,3.1200,3.1130,3.1200,17
2007-11-13,02:30:00,3.1225,3.1260,3.1185,3.1185,19
2007-11-13,02:35:00,3.1180,3.1180,3.1075,3.1105,12
2007-11-13,02:40:00,3.1085,3.1085,3.1055,3.1065,6
2007-11-13,02:45:00,3.1065,3.1065,3.1050,3.1050,4
2007-11-13,02:50:00,3.1050,3.1075,3.1050,3.1075,7
2007-11-13,02:55:00,3.1030,3.1055,3.1020,3.1020,12
2007-11-13,03:00:00,3.1010,3.1020,3.1010,3.1020,7
2007-11-13,03:05:00,3.1015,3.1085,3.1015,3.1085,4
2007-11-13,03:10:00,3.1025,3.1060,3.1025,3.1060,5
2007-11-13,03:15:00,3.1020,3.1020,3.0780,3.0865,47
2007-11-13,03:20:00,3.0840,3.0890,3.0840,3.0890,2
2007-11-13,03:25:00,3.0875,3.0900,3.0875,3.0900,9
2007-11-13,03:30:00,3.0915,3.0915,3.0915,3.0915,3
2007-11-13,03:35:00,3.0940,3.0950,3.0940,3.0950,4
2007-11-13,03:40:00,3.0915,3.0915,3.0915,3.0915,1
2007-11-13,03:50:00,3.0900,3.0900,3.0890,3.0890,2
2007-11-13,04:00:00,3.0880,3.0880,3.0875,3.0875,8
2007-11-13,04:05:00,3.0875,3.0875,3.0875,3.0875,5
2007-11-13,04:10:00,3.0875,3.0875,3.0865,3.0865,4
2007-11-13,04:15:00,3.0885,3.0895,3.0885,3.0895,2
2007-11-13,04:20:00,3.0870,3.0900,3.0870,3.0900,6
2007-11-13,04:25:00,3.0875,3.0875,3.0875,3.0875,2
2007-11-13,04:30:00,3.0875,3.0875,3.0875,3.0875,4
2007-11-13,04:35:00,3.0855,3.0855,3.0850,3.0850,2
2007-11-13,04:45:00,3.0850,3.0850,3.0800,3.0830,26
2007-11-13,04:50:00,3.0835,3.0835,3.0830,3.0830,15
2007-11-13,04:55:00,3.0795,3.0795,3.0765,3.0765,6
2007-11-13,05:00:00,3.0795,3.0820,3.0770,3.0820,8
2007-11-13,05:05:00,3.0760,3.0760,3.0760,3.0760,1
2007-11-13,05:10:00,3.0760,3.0760,3.0760,3.0760,7
2007-11-13,05:15:00,3.0760,3.0760,3.0755,3.0755,5
2007-11-13,05:20:00,3.0755,3.0755,3.0725,3.0750,9
2007-11-13,05:25:00,3.0810,3.0810,3.0810,3.0810,1
2007-11-13,05:30:00,3.0860,3.0860,3.0860,3.0860,1
2007-11-13,05:35:00,3.0780,3.0780,3.0750,3.0750,6
2007-11-13,05:45:00,3.0750,3.0750,3.0750,3.0750,1
2007-11-13,05:55:00,3.0810,3.0820,3.0810,3.0820,4
2007-11-13,06:00:00,3.0840,3.0840,3.0725,3.0725,4
2007-11-13,06:10:00,3.0770,3.0815,3.0770,3.0815,4
2007-11-13,07:05:00,3.0730,3.0730,3.0700,3.0700,5
2007-11-13,07:10:00,3.0705,3.0805,3.0700,3.0700,5
2007-11-13,07:30:00,3.0705,3.0705,3.0705,3.0705,1
2007-11-13,07:45:00,3.0710,3.0710,3.0710,3.0710,1
2007-11-13,08:25:00,3.0795,3.0795,3.0795,3.0795,1
2007-11-13,08:30:00,3.0795,3.0795,3.0795,3.0795,2
2007-11-13,08:40:00,3.0795,3.0855,3.0795,3.0855,2
2007-11-13,08:45:00,3.0850,3.0850,3.0850,3.0850,1
2007-11-13,08:50:00,3.0900,3.0910,3.0900,3.0910,7
2007-11-13,09:00:00,3.0930,3.0990,3.0930,3.0970,12
2007-11-13,09:10:00,3.1010,3.1010,3.1010,3.1010,1
2007-11-13,09:15:00,3.0955,3.0955,3.0950,3.0950,2
2007-11-13,09:20:00,3.0860,3.0860,3.0860,3.0860,1
2007-11-13,09:25:00,3.0850,3.0850,3.0850,3.0850,5
2007-11-13,09:30:00,3.0775,3.0885,3.0725,3.0885,5
2007-11-13,09:35:00,3.0955,3.0955,3.0955,3.0955,2
2007-11-13,09:45:00,3.0990,3.1000,3.0990,3.1000,11
2007-11-13,09:50:00,3.1000,3.1020,3.1000,3.1020,3
2007-11-13,09:55:00,3.1055,3.1055,3.1020,3.1055,15
2007-11-13,10:05:00,3.1000,3.1010,3.1000,3.1005,4
2007-11-13,10:10:00,3.1005,3.1005,3.0960,3.0960,7
2007-11-13,10:20:00,3.0925,3.0950,3.0925,3.0950,2
2007-11-13,10:30:00,3.0975,3.0975,3.0975,3.0975,1
2007-11-13,10:35:00,3.1050,3.1050,3.1050,3.1050,1
2007-11-13,10:55:00,3.1050,3.1050,3.1050,3.1050,2
2007-11-13,11:10:00,3.0975,3.1050,3.0975,3.1045,3
2007-11-13,11:15:00,3.1050,3.1100,3.1050,3.1100,33
2007-11-13,11:20:00,3.1120,3.1150,3.1120,3.1150,2
2007-11-13,11:30:00,3.1080,3.1150,3.1080,3.1150,20
2007-11-13,11:35:00,3.1195,3.1195,3.1115,3.1160,3
2007-11-13,11:45:00,3.1145,3.1145,3.1145,3.1145,1
2007-11-13,12:00:00,3.1105,3.1105,3.1100,3.1100,6
2007-11-13,12:15:00,3.1090,3.1090,3.1090,3.1090,1
2007-11-13,12:20:00,3.1100,3.1100,3.1100,3.1100,1
2007-11-13,12:30:00,3.1075,3.1075,3.1050,3.1050,6
2007-11-13,12:35:00,3.1055,3.1055,3.1055,3.1055,1
2007-11-13,12:50:00,3.1050,3.1050,3.1050,3.1050,2
2007-11-13,12:55:00,3.1090,3.1090,3.1090,3.1090,1
2007-11-13,13:00:00,3.1125,3.1145,3.1125,3.1145,8
2007-11-13,13:05:00,3.1150,3.1160,3.1150,3.1160,6
2007-11-13,13:10:00,3.1160,3.1160,3.1160,3.1160,4
2007-11-13,13:20:00,3.1140,3.1140,3.1140,3.1140,2
2007-11-13,13:25:00,3.1120,3.1160,3.1120,3.1160,3
2007-11-13,13:30:00,3.1140,3.1170,3.1130,3.1130,10
2007-11-13,13:35:00,3.1130,3.1140,3.1130,3.1140,2
2007-11-13,13:40:00,3.1110,3.1120,3.1110,3.1120,2
2007-11-13,13:45:00,3.1140,3.1140,3.1140,3.1140,4
2007-11-13,13:50:00,3.1140,3.1165,3.1140,3.1165,2
2007-11-13,13:55:00,3.1160,3.1160,3.1160,3.1160,1
2007-11-13,14:00:00,3.1170,3.1200,3.1170,3.1200,8
2007-11-13,14:05:00,3.1185,3.1185,3.1175,3.1175,7
2007-11-13,14:10:00,3.1175,3.1175,3.1175,3.1175,1
2007-11-13,14:15:00,3.1195,3.1195,3.1195,3.1195,1
2007-11-13,14:25:00,3.1195,3.1200,3.1195,3.1200,6
2007-11-13,14:30:00,3.1200,3.1230,3.1200,3.1230,7
2007-11-13,14:35:00,3.1150,3.1150,3.1150,3.1150,1
2007-11-13,14:40:00,3.1205,3.1205,3.1205,3.1205,1
2007-11-13,14:45:00,3.1175,3.1210,3.1120,3.1170,8
2007-11-13,14:55:00,3.1155,3.1155,3.1150,3.1150,2
2007-11-13,15:05:00,3.1190,3.1195,3.1190,3.1195,2
2007-11-13,15:15:00,3.1160,3.1160,3.1150,3.1150,3
2007-11-13,15:20:00,3.1105,3.1130,3.1105,3.1130,4
2007-11-13,15:25:00,3.1115,3.1115,3.1090,3.1110,6
2007-11-13,15:30:00,3.1100,3.1125,3.1100,3.1125,2
2007-11-13,15:35:00,3.1130,3.1130,3.1130,3.1130,1
2007-11-13,15:40:00,3.1110,3.1110,3.1110,3.1110,2
2007-11-13,15:45:00,3.1060,3.1060,3.1025,3.1025,25
2007-11-13,15:50:00,3.1000,3.1050,3.0980,3.1050,9
2007-11-13,15:55:00,3.1065,3.1100,3.1065,3.1100,3
2007-11-13,16:00:00,3.1080,3.1160,3.1080,3.1125,13
2007-11-13,16:05:00,3.1140,3.1140,3.1115,3.1130,7
2007-11-13,16:15:00,3.1160,3.1160,3.1160,3.1160,1
2007-11-13,16:20:00,3.1200,3.1225,3.1200,3.1225,2
2007-11-13,16:25:00,3.1225,3.1245,3.1200,3.1200,10
2007-11-13,16:30:00,3.1230,3.1285,3.1225,3.1260,28
2007-11-13,16:35:00,3.1240,3.1255,3.1230,3.1255,8
2007-11-13,16:40:00,3.1225,3.1225,3.1200,3.1200,4
2007-11-13,16:45:00,3.1200,3.1200,3.1160,3.1160,9
2007-11-13,16:50:00,3.1165,3.1185,3.1165,3.1185,6
2007-11-13,16:55:00,3.1190,3.1275,3.1170,3.1170,7
2007-11-13,17:00:00,3.1200,3.1200,3.1145,3.1150,10
2007-11-13,17:05:00,3.1100,3.1120,3.1055,3.1055,18
2007-11-13,17:10:00,3.1055,3.1065,3.1055,3.1060,8
2007-11-13,17:15:00,3.1045,3.1045,3.1030,3.1030,7
2007-11-13,17:20:00,3.1030,3.1100,3.1030,3.1100,8
2007-11-13,17:25:00,3.1115,3.1120,3.1110,3.1110,7
2007-11-13,17:30:00,3.1105,3.1115,3.1100,3.1115,7
2007-11-13,17:40:00,3.1050,3.1050,3.1020,3.1020,3
2007-11-13,17:45:00,3.0965,3.0965,3.0950,3.0950,9
2007-11-13,17:50:00,3.0995,3.1050,3.0995,3.1050,14
2007-11-13,17:55:00,3.1045,3.1055,3.1000,3.1055,18
2007-11-13,18:00:00,3.1055,3.1100,3.1050,3.1100,17
2007-11-13,18:05:00,3.1095,3.1115,3.1095,3.1115,7
2007-11-13,18:10:00,3.1145,3.1225,3.1145,3.1225,28
2007-11-13,18:15:00,3.1220,3.1225,3.1175,3.1195,23
2007-11-13,18:20:00,3.1180,3.1200,3.1180,3.1200,12
2007-11-13,18:25:00,3.1215,3.1225,3.1215,3.1225,7
2007-11-13,18:30:00,3.1200,3.1200,3.1150,3.1155,6
2007-11-13,18:35:00,3.1165,3.1165,3.1150,3.1150,3
2007-11-13,18:40:00,3.1160,3.1180,3.1160,3.1180,4
2007-11-13,18:50:00,3.1150,3.1195,3.1150,3.1195,10
2007-11-13,18:55:00,3.1190,3.1190,3.1165,3.1165,2
2007-11-13,19:00:00,3.1165,3.1165,3.1165,3.1165,5
2007-11-13,19:05:00,3.1175,3.1215,3.1175,3.1215,7
2007-11-13,19:10:00,3.1230,3.1300,3.1230,3.1290,16
2007-11-13,19:15:00,3.1295,3.1300,3.1295,3.1300,32
2007-11-13,19:20:00,3.1300,3.1300,3.1280,3.1285,87
2007-11-13,19:25:00,3.1295,3.1300,3.1295,3.1300,3
2007-11-13,19:30:00,3.1300,3.1385,3.1300,3.1385,42
2007-11-13,19:35:00,3.1385,3.1400,3.1380,3.1400,19
2007-11-13,19:40:00,3.1435,3.1455,3.1385,3.1385,20
2007-11-13,19:45:00,3.1385,3.1395,3.1385,3.1395,2
2007-11-13,19:50:00,3.1395,3.1395,3.1395,3.1395,4
2007-11-13,19:55:00,3.1425,3.1425,3.1410,3.1415,13
2007-11-13,20:00:00,3.1375,3.1375,3.1350,3.1375,16
2007-11-13,20:05:00,3.1345,3.1370,3.1345,3.1345,5
2007-11-13,20:10:00,3.1325,3.1325,3.1280,3.1280,5
2007-11-13,20:15:00,3.1280,3.1280,3.1265,3.1265,17
2007-11-13,20:20:00,3.1265,3.1310,3.1265,3.1275,20
2007-11-13,20:25:00,3.1320,3.1320,3.1320,3.1320,1
2007-11-13,20:30:00,3.1310,3.1310,3.1270,3.1300,27
2007-11-13,20:35:00,3.1325,3.1365,3.1325,3.1345,30
2007-11-13,20:40:00,3.1345,3.1365,3.1300,3.1300,32
2007-11-13,20:45:00,3.1325,3.1330,3.1325,3.1330,13
2007-11-13,20:50:00,3.1325,3.1325,3.1270,3.1285,16
2007-11-13,20:55:00,3.1265,3.1280,3.1250,3.1265,38
2007-11-13,21:00:00,3.1240,3.1255,3.1225,3.1225,15
2007-11-13,21:05:00,3.1225,3.1225,3.1080,3.1080,453
2007-11-13,21:10:00,3.1070,3.1185,3.1025,3.1155,417
2007-11-13,21:15:00,3.1140,3.1170,3.1110,3.1140,53
2007-11-13,21:20:00,3.1130,3.1130,3.1025,3.1060,159
2007-11-13,21:25:00,3.1060,3.1120,3.1050,3.1100,83
2007-11-13,21:30:00,3.1090,3.1100,3.0950,3.0950,98
2007-11-13,21:35:00,3.0980,3.1040,3.0920,3.1030,176
2007-11-13,21:40:00,3.1040,3.1070,3.0965,3.0970,183
2007-11-13,21:45:00,3.0970,3.1075,3.0970,3.1070,88
2007-11-13,21:50:00,3.1070,3.1110,3.1060,3.1100,100
2007-11-13,21:55:00,3.1110,3.1130,3.1065,3.1065,106
2007-11-13,22:00:00,3.1055,3.1100,3.1035,3.1095,79
2007-11-13,22:05:00,3.1095,3.1100,3.1050,3.1075,61
2007-11-13,22:10:00,3.1070,3.1110,3.1060,3.1060,40
2007-11-13,22:15:00,3.1070,3.1105,3.1060,3.1075,42
2007-11-13,22:20:00,3.1065,3.1105,3.1045,3.1070,58
2007-11-13,22:25:00,3.1080,3.1125,3.1060,3.1060,95
2007-11-13,22:30:00,3.1055,3.1120,3.1020,3.1120,95
2007-11-13,22:35:00,3.1120,3.1175,3.1090,3.1160,227
2007-11-13,22:40:00,3.1165,3.1235,3.1130,3.1200,299
2007-11-13,22:45:00,3.1200,3.1200,3.1155,3.1185,100
2007-11-13,22:50:00,3.1175,3.1190,3.1145,3.1180,59
2007-11-13,22:55:00,3.1160,3.1180,3.1115,3.1135,71
2007-11-13,23:00:00,3.1135,3.1150,3.1115,3.1140,80
2007-11-13,23:05:00,3.1125,3.1135,3.1105,3.1135,40
2007-11-13,23:10:00,3.1140,3.1265,3.1115,3.1200,116
2007-11-13,23:15:00,3.1205,3.1265,3.1190,3.1195,79
2007-11-13,23:20:00,3.1200,3.1200,3.1085,3.1085,112
2007-11-13,23:25:00,3.1080,3.1105,3.1060,3.1075,74
2007-11-13,23:30:00,3.1080,3.1095,3.1050,3.1055,140
2007-11-13,23:35:00,3.1055,3.1075,3.1015,3.1050,193
2007-11-13,23:40:00,3.1040,3.1045,3.0805,3.0805,251
2007-11-13,23:45:00,3.0805,3.0885,3.0765,3.0865,186
2007-11-13,23:50:00,3.0865,3.0945,3.0840,3.0865,182
2007-11-13,23:55:00,3.0870,3.0910,3.0860,3.0890,109
2007-11-14,00:00:00,3.0900,3.0940,3.0880,3.0935,51
2007-11-14,00:05:00,3.0940,3.0940,3.0840,3.0850,92
2007-11-14,00:10:00,3.0855,3.0855,3.0685,3.0705,331
2007-11-14,00:15:00,3.0690,3.0725,3.0610,3.0655,338
2007-11-14,00:20:00,3.0645,3.0660,3.0530,3.0600,345
2007-11-14,00:25:00,3.0600,3.0675,3.0575,3.0640,288
2007-11-14,00:30:00,3.0640,3.0770,3.0635,3.0770,135
2007-11-14,00:35:00,3.0745,3.0840,3.0745,3.0815,75
2007-11-14,00:40:00,3.0825,3.0885,3.0815,3.0825,100
2007-11-14,00:45:00,3.0815,3.0830,3.0750,3.0800,74
2007-11-14,00:50:00,3.0790,3.0845,3.0785,3.0845,68
2007-11-14,00:55:00,3.0840,3.0880,3.0825,3.0875,79
2007-11-14,01:00:00,3.0880,3.0900,3.0825,3.0880,59
2007-11-14,01:05:00,3.0865,3.0875,3.0850,3.0860,36
2007-11-14,01:10:00,3.0875,3.0935,3.0855,3.0900,96
2007-11-14,01:15:00,3.0890,3.0945,3.0835,3.0935,87
2007-11-14,01:20:00,3.0935,3.1025,3.0920,3.1005,223
2007-11-14,01:25:00,3.1000,3.1030,3.0955,3.1030,68
2007-11-14,01:30:00,3.1030,3.1080,3.1015,3.1030,52
2007-11-14,01:35:00,3.1010,3.1095,3.1010,3.1065,83
2007-11-14,01:40:00,3.1045,3.1050,3.1000,3.1020,105
2007-11-14,01:45:00,3.1025,3.1110,3.1025,3.1050,100
2007-11-14,01:50:00,3.1070,3.1120,3.1040,3.1120,57
2007-11-14,01:55:00,3.1085,3.1105,3.0975,3.1095,312
2007-11-14,02:00:00,3.1070,3.1075,3.1050,3.1075,26
2007-11-14,02:05:00,3.1065,3.1075,3.1065,3.1070,14
2007-11-14,02:10:00,3.1065,3.1080,3.1060,3.1080,13
2007-11-14,02:15:00,3.1090,3.1090,3.1055,3.1055,10
2007-11-14,02:20:00,3.1050,3.1050,3.1050,3.1050,4
2007-11-14,02:25:00,3.1040,3.1065,3.1040,3.1065,4
2007-11-14,02:30:00,3.1070,3.1090,3.1040,3.1070,14
2007-11-14,02:35:00,3.1040,3.1040,3.1030,3.1030,4
2007-11-14,02:40:00,3.1060,3.1070,3.1060,3.1070,4
2007-11-14,02:45:00,3.1090,3.1095,3.1085,3.1085,6
2007-11-14,02:50:00,3.1085,3.1085,3.1020,3.1045,11
2007-11-14,03:00:00,3.1065,3.1085,3.1065,3.1080,6
2007-11-14,03:05:00,3.1090,3.1090,3.1090,3.1090,1
2007-11-14,03:10:00,3.1100,3.1100,3.1100,3.1100,1
2007-11-14,03:15:00,3.1100,3.1120,3.1100,3.1120,22
2007-11-14,03:20:00,3.1105,3.1105,3.1105,3.1105,2
2007-11-14,03:25:00,3.1120,3.1120,3.1110,3.1120,6
2007-11-14,03:30:00,3.1125,3.1125,3.1105,3.1105,8
2007-11-14,03:45:00,3.1120,3.1120,3.1120,3.1120,4
2007-11-14,03:50:00,3.1105,3.1120,3.1100,3.1100,8
2007-11-14,03:55:00,3.1110,3.1120,3.1110,3.1120,5
2007-11-14,04:00:00,3.1120,3.1120,3.1080,3.1115,6
2007-11-14,04:05:00,3.1085,3.1100,3.1080,3.1100,5
2007-11-14,04:10:00,3.1115,3.1120,3.1115,3.1120,3
2007-11-14,04:15:00,3.1120,3.1130,3.1080,3.1130,13
2007-11-14,04:20:00,3.1115,3.1135,3.1115,3.1135,7
2007-11-14,04:25:00,3.1110,3.1160,3.1110,3.1150,5
2007-11-14,04:30:00,3.1150,3.1195,3.1125,3.1165,6
2007-11-14,04:35:00,3.1130,3.1170,3.1130,3.1150,3
2007-11-14,04:40:00,3.1175,3.1200,3.1145,3.1195,26
2007-11-14,04:45:00,3.1145,3.1205,3.1075,3.1205,36
2007-11-14,04:50:00,3.1215,3.1215,3.1210,3.1210,2
2007-11-14,04:55:00,3.1165,3.1165,3.1165,3.1165,3
2007-11-14,05:00:00,3.1220,3.1225,3.1160,3.1160,7
2007-11-14,05:05:00,3.1140,3.1140,3.1140,3.1140,1
2007-11-14,05:10:00,3.1150,3.1165,3.1140,3.1140,4
2007-11-14,05:30:00,3.1205,3.1205,3.1205,3.1205,1
2007-11-14,05:35:00,3.1145,3.1145,3.1145,3.1145,1
2007-11-14,05:40:00,3.1145,3.1145,3.1145,3.1145,1
2007-11-14,05:55:00,3.1140,3.1140,3.1100,3.1100,4
2007-11-14,06:05:00,3.1125,3.1125,3.1105,3.1105,4
2007-11-14,06:10:00,3.1125,3.1125,3.1125,3.1125,2
2007-11-14,07:00:00,3.1125,3.1125,3.1085,3.1085,27
2007-11-14,07:05:00,3.1085,3.1085,3.1080,3.1080,4
2007-11-14,07:20:00,3.1100,3.1100,3.1100,3.1100,16
2007-11-14,07:25:00,3.1125,3.1125,3.1125,3.1125,3
2007-11-14,07:30:00,3.1125,3.1125,3.1125,3.1125,1
2007-11-14,07:35:00,3.1120,3.1120,3.1120,3.1120,2
2007-11-14,07:45:00,3.1110,3.1110,3.1110,3.1110,1
2007-11-14,07:50:00,3.1125,3.1125,3.1120,3.1120,2
2007-11-14,07:55:00,3.1110,3.1110,3.1110,3.1110,3
2007-11-14,08:10:00,3.1125,3.1125,3.1125,3.1125,1
2007-11-14,08:20:00,3.1125,3.1125,3.1125,3.1125,3
2007-11-14,08:25:00,3.1100,3.1100,3.1100,3.1100,1
2007-11-14,08:40:00,3.1125,3.1125,3.1125,3.1125,6
2007-11-14,09:00:00,3.1125,3.1150,3.1125,3.1140,62
2007-11-14,09:05:00,3.1150,3.1275,3.1150,3.1240,19
2007-11-14,09:10:00,3.1210,3.1210,3.1210,3.1210,11
2007-11-14,09:15:00,3.1215,3.1215,3.1215,3.1215,8
2007-11-14,09:25:00,3.1260,3.1320,3.1260,3.1320,64
2007-11-14,09:30:00,3.1335,3.1385,3.1335,3.1350,14
2007-11-14,10:05:00,3.1320,3.1335,3.1320,3.1335,2
2007-11-14,10:10:00,3.1340,3.1350,3.1275,3.1275,4
2007-11-14,10:20:00,3.1345,3.1350,3.1345,3.1350,4
2007-11-14,10:30:00,3.1375,3.1375,3.1350,3.1350,2
2007-11-14,10:40:00,3.1375,3.1375,3.1375,3.1375,1
2007-11-14,10:50:00,3.1320,3.1320,3.1320,3.1320,5
2007-11-14,10:55:00,3.1380,3.1385,3.1380,3.1385,5
2007-11-14,11:10:00,3.1345,3.1385,3.1345,3.1385,2
2007-11-14,11:30:00,3.1385,3.1385,3.1385,3.1385,1
2007-11-14,11:35:00,3.1400,3.1400,3.1400,3.1400,4
2007-11-14,11:40:00,3.1385,3.1385,3.1385,3.1385,4
2007-11-14,11:45:00,3.1400,3.1500,3.1400,3.1500,10
2007-11-14,11:50:00,3.1430,3.1470,3.1430,3.1470,3
2007-11-14,11:55:00,3.1400,3.1400,3.1400,3.1400,2
2007-11-14,12:00:00,3.1400,3.1400,3.1370,3.1370,2
2007-11-14,12:15:00,3.1350,3.1350,3.1300,3.1300,6
2007-11-14,12:25:00,3.1300,3.1300,3.1300,3.1300,1
2007-11-14,12:30:00,3.1340,3.1340,3.1310,3.1340,5
2007-11-14,12:35:00,3.1360,3.1380,3.1360,3.1380,2
2007-11-14,12:45:00,3.1370,3.1370,3.1365,3.1365,2
2007-11-14,12:50:00,3.1340,3.1370,3.1340,3.1370,3
2007-11-14,13:00:00,3.1400,3.1400,3.1400,3.1400,1
2007-11-14,13:05:00,3.1400,3.1400,3.1400,3.1400,1
2007-11-14,13:10:00,3.1405,3.1410,3.1405,3.1410,3
2007-11-14,13:15:00,3.1405,3.1405,3.1400,3.1400,9
2007-11-14,13:20:00,3.1390,3.1390,3.1390,3.1390,1
2007-11-14,13:25:00,3.1390,3.1390,3.1370,3.1370,4
2007-11-14,13:30:00,3.1390,3.1405,3.1390,3.1400,4
2007-11-14,13:35:00,3.1400,3.1400,3.1400,3.1400,1
2007-11-14,13:40:00,3.1355,3.1355,3.1355,3.1355,1
2007-11-14,14:05:00,3.1370,3.1370,3.1370,3.1370,1
2007-11-14,14:10:00,3.1415,3.1435,3.1405,3.1435,8
2007-11-14,14:15:00,3.1440,3.1440,3.1415,3.1415,14
2007-11-14,14:20:00,3.1415,3.1435,3.1415,3.1435,2
2007-11-14,14:25:00,3.1440,3.1455,3.1435,3.1455,22
2007-11-14,14:30:00,3.1450,3.1450,3.1445,3.1445,4
2007-11-14,14:35:00,3.1430,3.1450,3.1430,3.1450,6
2007-11-14,14:40:00,3.1450,3.1465,3.1450,3.1465,3
2007-11-14,14:45:00,3.1470,3.1500,3.1420,3.1420,30
2007-11-14,14:55:00,3.1420,3.1420,3.1420,3.1420,1
2007-11-14,15:00:00,3.1410,3.1435,3.1410,3.1435,3
2007-11-14,15:05:00,3.1440,3.1450,3.1400,3.1400,26
2007-11-14,15:10:00,3.1385,3.1385,3.1385,3.1385,6
2007-11-14,15:20:00,3.1390,3.1390,3.1375,3.1375,2
2007-11-14,15:25:00,3.1360,3.1360,3.1350,3.1350,5
2007-11-14,15:30:00,3.1345,3.1345,3.1345,3.1345,1
2007-11-14,15:45:00,3.1360,3.1360,3.1355,3.1355,3
2007-11-14,15:50:00,3.1335,3.1375,3.1335,3.1375,2
2007-11-14,15:55:00,3.1380,3.1400,3.1380,3.1400,11
2007-11-14,16:00:00,3.1400,3.1460,3.1400,3.1415,13
2007-11-14,16:05:00,3.1395,3.1435,3.1395,3.1435,15
2007-11-14,16:10:00,3.1425,3.1455,3.1425,3.1455,3
2007-11-14,16:15:00,3.1460,3.1685,3.1460,3.1560,216
2007-11-14,16:20:00,3.1550,3.1550,3.1475,3.1475,34
2007-11-14,16:25:00,3.1485,3.1485,3.1485,3.1485,1
2007-11-14,16:30:00,3.1480,3.1500,3.1390,3.1395,30
2007-11-14,16:35:00,3.1415,3.1415,3.1350,3.1380,18
2007-11-14,16:40:00,3.1415,3.1415,3.1415,3.1415,1
2007-11-14,16:45:00,3.1430,3.1430,3.1430,3.1430,3
2007-11-14,16:50:00,3.1430,3.1430,3.1430,3.1430,1
2007-11-14,16:55:00,3.1445,3.1445,3.1445,3.1445,1
2007-11-14,17:00:00,3.1410,3.1410,3.1345,3.1345,7
2007-11-14,17:10:00,3.1415,3.1440,3.1415,3.1440,4
2007-11-14,17:15:00,3.1440,3.1445,3.1440,3.1440,4
2007-11-14,17:20:00,3.1445,3.1470,3.1445,3.1450,5
2007-11-14,17:25:00,3.1430,3.1460,3.1430,3.1460,6
2007-11-14,17:30:00,3.1440,3.1450,3.1440,3.1450,4
2007-11-14,17:35:00,3.1440,3.1525,3.1440,3.1520,15
2007-11-14,17:40:00,3.1495,3.1515,3.1495,3.1500,10
2007-11-14,17:45:00,3.1460,3.1485,3.1450,3.1485,7
2007-11-14,17:55:00,3.1490,3.1525,3.1490,3.1510,11
2007-11-14,18:00:00,3.1545,3.1550,3.1545,3.1550,2
2007-11-14,18:05:00,3.1535,3.1570,3.1520,3.1550,21
2007-11-14,18:10:00,3.1540,3.1545,3.1540,3.1545,2
2007-11-14,18:15:00,3.1515,3.1515,3.1500,3.1500,2
2007-11-14,18:20:00,3.1500,3.1510,3.1500,3.1510,2
2007-11-14,18:25:00,3.1500,3.1500,3.1500,3.1500,1
2007-11-14,18:30:00,3.1485,3.1485,3.1485,3.1485,5
2007-11-14,18:35:00,3.1525,3.1525,3.1515,3.1525,4
2007-11-14,18:40:00,3.1535,3.1540,3.1510,3.1510,6
2007-11-14,18:45:00,3.1520,3.1555,3.1500,3.1550,15
2007-11-14,18:50:00,3.1550,3.1580,3.1550,3.1580,39
2007-11-14,18:55:00,3.1580,3.1580,3.1575,3.1575,4
2007-11-14,19:00:00,3.1565,3.1565,3.1565,3.1565,1
2007-11-14,19:05:00,3.1540,3.1545,3.1540,3.1545,8
2007-11-14,19:15:00,3.1520,3.1520,3.1520,3.1520,1
2007-11-14,19:20:00,3.1500,3.1500,3.1500,3.1500,2
2007-11-14,19:25:00,3.1495,3.1560,3.1465,3.1555,8
2007-11-14,19:35:00,3.1565,3.1565,3.1560,3.1560,2
2007-11-14,19:40:00,3.1560,3.1580,3.1550,3.1550,7
2007-11-14,19:45:00,3.1565,3.1565,3.1565,3.1565,1
2007-11-14,19:50:00,3.1575,3.1575,3.1570,3.1570,2
2007-11-14,19:55:00,3.1575,3.1575,3.1560,3.1560,8
2007-11-14,20:00:00,3.1545,3.1605,3.1545,3.1605,14
2007-11-14,20:05:00,3.1600,3.1610,3.1600,3.1610,2
2007-11-14,20:10:00,3.1570,3.1590,3.1570,3.1570,13
2007-11-14,20:15:00,3.1575,3.1575,3.1560,3.1560,8
2007-11-14,20:20:00,3.1525,3.1525,3.1505,3.1505,10
2007-11-14,20:25:00,3.1515,3.1515,3.1470,3.1480,10
2007-11-14,20:30:00,3.1520,3.1525,3.1485,3.1485,8
2007-11-14,20:35:00,3.1510,3.1510,3.1450,3.1450,22
2007-11-14,20:40:00,3.1450,3.1485,3.1440,3.1485,30
2007-11-14,20:45:00,3.1495,3.1500,3.1480,3.1480,24
2007-11-14,20:50:00,3.1480,3.1515,3.1480,3.1515,9
2007-11-14,20:55:00,3.1495,3.1500,3.1480,3.1490,9
2007-11-14,21:00:00,3.1500,3.1500,3.1480,3.1500,10
2007-11-14,21:05:00,3.1485,3.1520,3.1455,3.1455,57
2007-11-14,21:10:00,3.1450,3.1465,3.1200,3.1395,332
2007-11-14,21:15:00,3.1400,3.1425,3.1335,3.1425,46
2007-11-14,21:20:00,3.1405,3.1430,3.1380,3.1405,77
2007-11-14,21:25:00,3.1400,3.1420,3.1385,3.1405,37
2007-11-14,21:30:00,3.1405,3.1500,3.1405,3.1475,281
2007-11-14,21:35:00,3.1465,3.1570,3.1465,3.1530,221
2007-11-14,21:40:00,3.1540,3.1625,3.1525,3.1545,345
2007-11-14,21:45:00,3.1530,3.1580,3.1520,3.1555,47
2007-11-14,21:50:00,3.1555,3.1575,3.1515,3.1535,46
2007-11-14,21:55:00,3.1535,3.1610,3.1535,3.1600,223
2007-11-14,22:00:00,3.1600,3.1610,3.1565,3.1610,64
2007-11-14,22:05:00,3.1610,3.1750,3.1580,3.1750,147
2007-11-14,22:10:00,3.1750,3.1765,3.1685,3.1725,160
2007-11-14,22:15:00,3.1710,3.1740,3.1650,3.1685,64
2007-11-14,22:20:00,3.1670,3.1675,3.1625,3.1630,64
2007-11-14,22:25:00,3.1630,3.1715,3.1630,3.1715,77
2007-11-14,22:30:00,3.1720,3.1720,3.1645,3.1645,89
2007-11-14,22:35:00,3.1685,3.1685,3.1640,3.1640,30
2007-11-14,22:40:00,3.1640,3.1725,3.1630,3.1690,102
2007-11-14,22:45:00,3.1700,3.1705,3.1630,3.1640,94
2007-11-14,22:50:00,3.1640,3.1645,3.1520,3.1555,252
2007-11-14,22:55:00,3.1565,3.1670,3.1540,3.1610,150
2007-11-14,23:00:00,3.1585,3.1655,3.1585,3.1630,53
2007-11-14,23:05:00,3.1620,3.1620,3.1580,3.1580,46
2007-11-14,23:10:00,3.1580,3.1605,3.1540,3.1600,126
2007-11-14,23:15:00,3.1605,3.1720,3.1605,3.1650,224
2007-11-14,23:20:00,3.1655,3.1730,3.1655,3.1690,162
2007-11-14,23:25:00,3.1690,3.1700,3.1640,3.1680,83
2007-11-14,23:30:00,3.1675,3.1720,3.1670,3.1700,85
2007-11-14,23:35:00,3.1705,3.1720,3.1620,3.1630,73
2007-11-14,23:40:00,3.1635,3.1665,3.1630,3.1665,37
2007-11-14,23:45:00,3.1660,3.1690,3.1615,3.1670,36
2007-11-14,23:50:00,3.1680,3.1930,3.1665,3.1930,319
2007-11-14,23:55:00,3.1930,3.2085,3.1900,3.2000,299
2007-11-15,00:00:00,3.1980,3.1980,3.1920,3.1940,184
2007-11-15,00:05:00,3.1925,3.1925,3.1800,3.1855,259
2007-11-15,00:10:00,3.1860,3.1860,3.1660,3.1725,135
2007-11-15,00:15:00,3.1725,3.1770,3.1700,3.1765,156
2007-11-15,00:20:00,3.1775,3.1880,3.1770,3.1880,101
2007-11-15,00:25:00,3.1885,3.1885,3.1800,3.1815,127
2007-11-15,00:30:00,3.1830,3.1845,3.1745,3.1745,73
2007-11-15,00:35:00,3.1750,3.1770,3.1710,3.1730,34
2007-11-15,00:40:00,3.1720,3.1735,3.1705,3.1725,53
2007-11-15,00:45:00,3.1720,3.1855,3.1720,3.1840,62
2007-11-15,00:50:00,3.1850,3.1860,3.1820,3.1820,99
2007-11-15,00:55:00,3.1840,3.1950,3.1835,3.1880,94
2007-11-15,01:00:00,3.1885,3.1960,3.1870,3.1955,89
2007-11-15,01:05:00,3.1960,3.2065,3.1940,3.2035,178
2007-11-15,01:10:00,3.2030,3.2100,3.2020,3.2045,208
2007-11-15,01:15:00,3.2030,3.2090,3.2020,3.2040,110
2007-11-15,01:20:00,3.2030,3.2065,3.2030,3.2050,54
2007-11-15,01:25:00,3.2065,3.2170,3.2065,3.2140,273
2007-11-15,01:30:00,3.2125,3.2185,3.2075,3.2080,241
2007-11-15,01:35:00,3.2080,3.2115,3.2035,3.2095,93
2007-11-15,01:40:00,3.2095,3.2295,3.2095,3.2295,228
2007-11-15,01:45:00,3.2300,3.2605,3.2285,3.2595,767
2007-11-15,01:50:00,3.2575,3.2745,3.2520,3.2740,545
2007-11-15,01:55:00,3.2720,3.3070,3.2720,3.3030,928
2007-11-15,02:00:00,3.3030,3.3050,3.2810,3.2850,449
2007-11-15,02:05:00,3.2850,3.3000,3.2850,3.2865,174
2007-11-15,02:10:00,3.2870,3.2870,3.2800,3.2855,176
2007-11-15,02:15:00,3.2855,3.2945,3.2845,3.2945,100
2007-11-15,02:20:00,3.2945,3.3040,3.2940,3.3030,58
2007-11-15,02:25:00,3.3025,3.3045,3.3005,3.3025,40
2007-11-15,02:30:00,3.3020,3.3020,3.2895,3.3000,66
2007-11-15,02:35:00,3.3000,3.3000,3.2875,3.2875,22
2007-11-15,02:40:00,3.2825,3.2965,3.2800,3.2850,16
2007-11-15,02:45:00,3.2850,3.2850,3.2810,3.2810,6
2007-11-15,02:50:00,3.2820,3.2835,3.2815,3.2835,12
2007-11-15,02:55:00,3.2835,3.2835,3.2775,3.2800,35
2007-11-15,03:00:00,3.2775,3.2795,3.2735,3.2735,41
2007-11-15,03:05:00,3.2735,3.2735,3.2725,3.2735,10
2007-11-15,03:10:00,3.2730,3.2790,3.2725,3.2790,19
2007-11-15,03:15:00,3.2740,3.2790,3.2740,3.2740,14
2007-11-15,03:20:00,3.2735,3.2735,3.2575,3.2575,79
2007-11-15,03:25:00,3.2615,3.2615,3.2550,3.2585,7
2007-11-15,03:30:00,3.2600,3.2600,3.2575,3.2575,3
2007-11-15,03:35:00,3.2615,3.2615,3.2595,3.2600,10
2007-11-15,03:40:00,3.2575,3.2575,3.2550,3.2550,11
2007-11-15,03:45:00,3.2535,3.2535,3.2450,3.2450,41
2007-11-15,03:50:00,3.2450,3.2500,3.2450,3.2500,10
2007-11-15,03:55:00,3.2525,3.2550,3.2475,3.2550,23
2007-11-15,04:00:00,3.2495,3.2545,3.2480,3.2480,9
2007-11-15,04:05:00,3.2510,3.2530,3.2490,3.2525,15
2007-11-15,04:10:00,3.2525,3.2530,3.2515,3.2530,15
2007-11-15,04:15:00,3.2505,3.2505,3.2460,3.2500,17
2007-11-15,04:20:00,3.2500,3.2505,3.2455,3.2455,15
2007-11-15,04:30:00,3.2450,3.2450,3.2450,3.2450,6
2007-11-15,04:35:00,3.2425,3.2485,3.2425,3.2425,7
2007-11-15,04:40:00,3.2455,3.2485,3.2420,3.2485,6
2007-11-15,04:45:00,3.2500,3.2500,3.2500,3.2500,2
2007-11-15,04:50:00,3.2515,3.2515,3.2430,3.2430,3
2007-11-15,04:55:00,3.2450,3.2450,3.2440,3.2440,5
2007-11-15,05:00:00,3.2425,3.2445,3.2425,3.2445,3
2007-11-15,05:05:00,3.2460,3.2460,3.2460,3.2460,1
2007-11-15,05:10:00,3.2445,3.2500,3.2445,3.2500,8
2007-11-15,05:15:00,3.2500,3.2500,3.2500,3.2500,1
2007-11-15,05:25:00,3.2425,3.2425,3.2425,3.2425,1
2007-11-15,05:30:00,3.2435,3.2435,3.2435,3.2435,1
2007-11-15,05:35:00,3.2495,3.2500,3.2475,3.2475,8
2007-11-15,05:40:00,3.2505,3.2505,3.2505,3.2505,2
2007-11-15,05:45:00,3.2510,3.2520,3.2480,3.2480,8
2007-11-15,05:55:00,3.2480,3.2480,3.2475,3.2475,2
2007-11-15,06:00:00,3.2425,3.2450,3.2425,3.2450,2
2007-11-15,06:10:00,3.2405,3.2405,3.2310,3.2315,24
2007-11-15,07:00:00,3.2350,3.2350,3.2350,3.2350,3
2007-11-15,07:05:00,3.2350,3.2350,3.2350,3.2350,4
2007-11-15,07:20:00,3.2365,3.2365,3.2355,3.2355,2
2007-11-15,07:25:00,3.2360,3.2360,3.2360,3.2360,5
2007-11-15,07:30:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-15,07:35:00,3.2390,3.2450,3.2390,3.2450,2
2007-11-15,07:40:00,3.2415,3.2415,3.2415,3.2415,1
2007-11-15,07:45:00,3.2455,3.2555,3.2455,3.2555,4
2007-11-15,07:55:00,3.2460,3.2460,3.2380,3.2380,4
2007-11-15,08:00:00,3.2480,3.2560,3.2480,3.2560,6
2007-11-15,08:15:00,3.2650,3.2655,3.2550,3.2655,3
2007-11-15,08:20:00,3.2655,3.2760,3.2580,3.2620,9
2007-11-15,08:25:00,3.2700,3.2700,3.2480,3.2700,8
2007-11-15,08:35:00,3.2650,3.2725,3.2650,3.2670,19
2007-11-15,08:40:00,3.2700,3.2725,3.2700,3.2725,13
2007-11-15,08:45:00,3.2700,3.2700,3.2690,3.2700,13
2007-11-15,08:50:00,3.2720,3.2790,3.2720,3.2790,10
2007-11-15,08:55:00,3.2665,3.2780,3.2605,3.2605,9
2007-11-15,09:00:00,3.2710,3.2840,3.2670,3.2670,35
2007-11-15,09:05:00,3.2665,3.2750,3.2535,3.2535,16
2007-11-15,09:10:00,3.2485,3.2490,3.2485,3.2490,2
2007-11-15,09:15:00,3.2500,3.2570,3.2500,3.2570,5
2007-11-15,09:20:00,3.2595,3.2595,3.2595,3.2595,1
2007-11-15,09:30:00,3.2525,3.2525,3.2525,3.2525,5
2007-11-15,09:35:00,3.2575,3.2575,3.2565,3.2565,2
2007-11-15,09:40:00,3.2565,3.2565,3.2565,3.2565,1
2007-11-15,09:45:00,3.2490,3.2490,3.2425,3.2425,14
2007-11-15,09:50:00,3.2410,3.2410,3.2350,3.2350,12
2007-11-15,09:55:00,3.2370,3.2370,3.2270,3.2275,21
2007-11-15,10:00:00,3.2275,3.2370,3.2255,3.2255,21
2007-11-15,10:05:00,3.2275,3.2275,3.2275,3.2275,1
2007-11-15,10:10:00,3.2375,3.2375,3.2280,3.2300,10
2007-11-15,10:25:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-15,10:30:00,3.2345,3.2345,3.2320,3.2320,2
2007-11-15,10:35:00,3.2390,3.2390,3.2390,3.2390,1
2007-11-15,10:40:00,3.2410,3.2410,3.2410,3.2410,2
2007-11-15,10:45:00,3.2410,3.2410,3.2355,3.2355,4
2007-11-15,10:50:00,3.2375,3.2375,3.2365,3.2365,2
2007-11-15,11:05:00,3.2410,3.2410,3.2400,3.2410,6
2007-11-15,11:10:00,3.2415,3.2415,3.2410,3.2410,2
2007-11-15,11:15:00,3.2400,3.2460,3.2375,3.2375,8
2007-11-15,11:20:00,3.2390,3.2390,3.2365,3.2365,7
2007-11-15,11:25:00,3.2365,3.2365,3.2350,3.2350,13
2007-11-15,11:30:00,3.2350,3.2350,3.2350,3.2350,1
2007-11-15,11:40:00,3.2375,3.2410,3.2310,3.2310,14
2007-11-15,11:55:00,3.2325,3.2325,3.2325,3.2325,3
2007-11-15,12:10:00,3.2340,3.2340,3.2305,3.2305,6
2007-11-15,12:15:00,3.2320,3.2320,3.2320,3.2320,1
2007-11-15,12:20:00,3.2325,3.2350,3.2325,3.2350,9
2007-11-15,12:25:00,3.2385,3.2385,3.2385,3.2385,1
2007-11-15,12:30:00,3.2380,3.2450,3.2365,3.2385,40
2007-11-15,12:35:00,3.2390,3.2440,3.2390,3.2410,23
2007-11-15,12:40:00,3.2435,3.2435,3.2405,3.2405,7
2007-11-15,12:45:00,3.2405,3.2405,3.2390,3.2390,7
2007-11-15,12:50:00,3.2380,3.2410,3.2375,3.2410,9
2007-11-15,12:55:00,3.2420,3.2425,3.2415,3.2415,3
2007-11-15,13:00:00,3.2400,3.2420,3.2390,3.2420,7
2007-11-15,13:05:00,3.2425,3.2430,3.2420,3.2420,5
2007-11-15,13:10:00,3.2410,3.2410,3.2410,3.2410,1
2007-11-15,13:15:00,3.2420,3.2420,3.2390,3.2390,5
2007-11-15,13:20:00,3.2385,3.2385,3.2370,3.2375,13
2007-11-15,13:25:00,3.2350,3.2380,3.2350,3.2380,5
2007-11-15,13:30:00,3.2355,3.2355,3.2340,3.2340,7
2007-11-15,13:35:00,3.2335,3.2335,3.2280,3.2305,46
2007-11-15,13:40:00,3.2295,3.2295,3.2210,3.2220,19
2007-11-15,13:45:00,3.2235,3.2235,3.2220,3.2220,10
2007-11-15,13:50:00,3.2235,3.2235,3.2175,3.2175,29
2007-11-15,13:55:00,3.2200,3.2200,3.2185,3.2185,12
2007-11-15,14:00:00,3.2175,3.2175,3.2105,3.2105,24
2007-11-15,14:05:00,3.2145,3.2160,3.2120,3.2160,15
2007-11-15,14:10:00,3.2140,3.2140,3.2140,3.2140,1
2007-11-15,14:15:00,3.2150,3.2150,3.2150,3.2150,2
2007-11-15,14:20:00,3.2200,3.2200,3.2185,3.2185,3
2007-11-15,14:25:00,3.2205,3.2205,3.2185,3.2185,8
2007-11-15,14:30:00,3.2185,3.2185,3.2180,3.2180,2
2007-11-15,14:35:00,3.2150,3.2175,3.2150,3.2175,6
2007-11-15,14:40:00,3.2165,3.2165,3.2130,3.2130,3
2007-11-15,14:45:00,3.2180,3.2180,3.2175,3.2175,2
2007-11-15,14:50:00,3.2200,3.2220,3.2190,3.2215,14
2007-11-15,14:55:00,3.2205,3.2205,3.2080,3.2080,26
2007-11-15,15:00:00,3.2160,3.2160,3.2160,3.2160,2
2007-11-15,15:05:00,3.2150,3.2160,3.2140,3.2160,7
2007-11-15,15:10:00,3.2160,3.2170,3.2090,3.2090,17
2007-11-15,15:15:00,3.2075,3.2075,3.1970,3.1970,55
2007-11-15,15:20:00,3.1985,3.2000,3.1920,3.1985,34
2007-11-15,15:25:00,3.1950,3.1985,3.1940,3.1985,21
2007-11-15,15:30:00,3.1970,3.1970,3.1735,3.1825,70
2007-11-15,15:35:00,3.1825,3.1870,3.1800,3.1850,66
2007-11-15,15:40:00,3.1845,3.1915,3.1845,3.1915,23
2007-11-15,15:45:00,3.1900,3.1900,3.1875,3.1875,5
2007-11-15,15:50:00,3.1850,3.1860,3.1850,3.1860,10
2007-11-15,15:55:00,3.1875,3.1910,3.1875,3.1910,15
2007-11-15,16:00:00,3.1920,3.1935,3.1830,3.1830,16
2007-11-15,16:05:00,3.1825,3.1825,3.1780,3.1820,27
2007-11-15,16:10:00,3.1840,3.1865,3.1830,3.1845,18
2007-11-15,16:20:00,3.1905,3.1905,3.1870,3.1875,5
2007-11-15,16:25:00,3.1875,3.1875,3.1855,3.1855,4
2007-11-15,16:30:00,3.1850,3.1850,3.1800,3.1800,26
2007-11-15,16:35:00,3.1840,3.1920,3.1840,3.1900,22
2007-11-15,16:40:00,3.1895,3.1895,3.1890,3.1890,10
2007-11-15,16:45:00,3.1890,3.1910,3.1865,3.1900,8
2007-11-15,16:50:00,3.1940,3.2000,3.1940,3.1990,13
2007-11-15,16:55:00,3.2005,3.2050,3.2005,3.2050,31
2007-11-15,17:00:00,3.2030,3.2035,3.1955,3.1955,71
2007-11-15,17:05:00,3.1955,3.2000,3.1925,3.1925,83
2007-11-15,17:10:00,3.1965,3.1965,3.1895,3.1920,22
2007-11-15,17:25:00,3.1920,3.1920,3.1880,3.1880,11
2007-11-15,17:30:00,3.1860,3.1865,3.1795,3.1840,12
2007-11-15,17:35:00,3.1870,3.1870,3.1850,3.1850,2
2007-11-15,17:40:00,3.1795,3.1795,3.1700,3.1700,46
2007-11-15,17:45:00,3.1720,3.1810,3.1720,3.1810,6
2007-11-15,17:50:00,3.1795,3.1815,3.1785,3.1815,13
2007-11-15,18:00:00,3.1805,3.1805,3.1780,3.1790,5
2007-11-15,18:05:00,3.1720,3.1760,3.1720,3.1755,7
2007-11-15,18:10:00,3.1790,3.1795,3.1770,3.1795,8
2007-11-15,18:15:00,3.1785,3.1785,3.1770,3.1770,2
2007-11-15,18:20:00,3.1775,3.1800,3.1775,3.1800,22
2007-11-15,18:25:00,3.1810,3.1835,3.1810,3.1810,12
2007-11-15,18:30:00,3.1785,3.1785,3.1750,3.1750,16
2007-11-15,18:35:00,3.1740,3.1765,3.1705,3.1765,32
2007-11-15,18:40:00,3.1760,3.1785,3.1760,3.1785,6
2007-11-15,18:45:00,3.1790,3.1815,3.1790,3.1815,10
2007-11-15,18:50:00,3.1780,3.1780,3.1770,3.1770,2
2007-11-15,19:00:00,3.1810,3.1810,3.1810,3.1810,1
2007-11-15,19:10:00,3.1795,3.1800,3.1765,3.1800,3
2007-11-15,19:15:00,3.1810,3.1840,3.1810,3.1840,2
2007-11-15,19:20:00,3.1845,3.1850,3.1815,3.1815,30
2007-11-15,19:25:00,3.1815,3.1870,3.1815,3.1835,15
2007-11-15,19:30:00,3.1825,3.1950,3.1825,3.1950,31
2007-11-15,19:35:00,3.1910,3.1915,3.1895,3.1915,10
2007-11-15,19:40:00,3.1905,3.1905,3.1905,3.1905,1
2007-11-15,19:45:00,3.1920,3.1930,3.1905,3.1915,5
2007-11-15,19:50:00,3.1920,3.1920,3.1910,3.1910,3
2007-11-15,19:55:00,3.1940,3.1985,3.1905,3.1940,15
2007-11-15,20:00:00,3.1930,3.1945,3.1895,3.1895,13
2007-11-15,20:05:00,3.1900,3.1920,3.1900,3.1920,5
2007-11-15,20:10:00,3.1900,3.1900,3.1825,3.1825,19
2007-11-15,20:15:00,3.1855,3.1855,3.1795,3.1805,14
2007-11-15,20:20:00,3.1805,3.1815,3.1730,3.1735,24
2007-11-15,20:25:00,3.1740,3.1740,3.1710,3.1740,22
2007-11-15,20:30:00,3.1730,3.1780,3.1705,3.1715,28
2007-11-15,20:35:00,3.1705,3.1705,3.1600,3.1600,121
2007-11-15,20:40:00,3.1600,3.1690,3.1570,3.1670,127
2007-11-15,20:45:00,3.1655,3.1680,3.1645,3.1680,15
2007-11-15,20:50:00,3.1680,3.1725,3.1655,3.1690,125
2007-11-15,20:55:00,3.1665,3.1730,3.1665,3.1680,44
2007-11-15,21:00:00,3.1685,3.1705,3.1685,3.1695,36
2007-11-15,21:05:00,3.1680,3.1680,3.1560,3.1580,52
2007-11-15,21:10:00,3.1600,3.1650,3.1600,3.1635,218
2007-11-15,21:15:00,3.1650,3.1660,3.1575,3.1605,322
2007-11-15,21:20:00,3.1600,3.1690,3.1595,3.1690,39
2007-11-15,21:25:00,3.1700,3.1725,3.1625,3.1645,98
2007-11-15,21:30:00,3.1645,3.1680,3.1455,3.1520,304
2007-11-15,21:35:00,3.1505,3.1530,3.1470,3.1470,99
2007-11-15,21:40:00,3.1470,3.1470,3.1255,3.1265,334
2007-11-15,21:45:00,3.1270,3.1385,3.1250,3.1340,105
2007-11-15,21:50:00,3.1355,3.1435,3.1335,3.1345,162
2007-11-15,21:55:00,3.1330,3.1365,3.1240,3.1365,103
2007-11-15,22:00:00,3.1355,3.1370,3.1300,3.1335,57
2007-11-15,22:05:00,3.1330,3.1385,3.1330,3.1345,38
2007-11-15,22:10:00,3.1350,3.1380,3.1300,3.1300,84
2007-11-15,22:15:00,3.1330,3.1330,3.1260,3.1265,87
2007-11-15,22:20:00,3.1265,3.1305,3.1110,3.1180,358
2007-11-15,22:25:00,3.1175,3.1200,3.1110,3.1140,137
2007-11-15,22:30:00,3.1135,3.1270,3.1135,3.1180,182
2007-11-15,22:35:00,3.1170,3.1185,3.0950,3.0975,395
2007-11-15,22:40:00,3.0965,3.1080,3.0965,3.1050,137
2007-11-15,22:45:00,3.1035,3.1100,3.1010,3.1070,41
2007-11-15,22:50:00,3.1050,3.1090,3.1015,3.1060,57
2007-11-15,22:55:00,3.1060,3.1160,3.1045,3.1130,109
2007-11-15,23:00:00,3.1150,3.1320,3.1130,3.1255,215
2007-11-15,23:05:00,3.1255,3.1255,3.1180,3.1200,118
2007-11-15,23:10:00,3.1200,3.1355,3.1200,3.1300,128
2007-11-15,23:15:00,3.1295,3.1680,3.1270,3.1590,478
2007-11-15,23:20:00,3.1550,3.1550,3.1285,3.1335,129
2007-11-15,23:25:00,3.1310,3.1415,3.1310,3.1365,78
2007-11-15,23:30:00,3.1425,3.1425,3.1220,3.1240,112
2007-11-15,23:35:00,3.1250,3.1490,3.1250,3.1480,186
2007-11-15,23:40:00,3.1470,3.1530,3.1390,3.1405,127
2007-11-15,23:45:00,3.1420,3.1420,3.1220,3.1230,91
2007-11-15,23:50:00,3.1250,3.1315,3.1235,3.1315,48
2007-11-15,23:55:00,3.1320,3.1450,3.1250,3.1450,143
2007-11-16,00:00:00,3.1430,3.1495,3.1390,3.1490,70
2007-11-16,00:05:00,3.1495,3.1520,3.1405,3.1435,89
2007-11-16,00:10:00,3.1410,3.1410,3.1345,3.1370,30
2007-11-16,00:15:00,3.1365,3.1375,3.1275,3.1370,57
2007-11-16,00:20:00,3.1355,3.1360,3.1315,3.1350,46
2007-11-16,00:25:00,3.1350,3.1440,3.1350,3.1435,71
2007-11-16,00:30:00,3.1405,3.1415,3.1250,3.1260,102
2007-11-16,00:35:00,3.1260,3.1260,3.1070,3.1095,128
2007-11-16,00:40:00,3.1095,3.1160,3.1050,3.1090,152
2007-11-16,00:45:00,3.1080,3.1090,3.0915,3.0975,149
2007-11-16,00:50:00,3.0950,3.0970,3.0860,3.0860,189
2007-11-16,00:55:00,3.0850,3.0940,3.0840,3.0920,134
2007-11-16,01:00:00,3.0920,3.0940,3.0850,3.0860,124
2007-11-16,01:05:00,3.0875,3.0880,3.0755,3.0825,138
2007-11-16,01:10:00,3.0840,3.0940,3.0820,3.0940,65
2007-11-16,01:15:00,3.0940,3.0955,3.0905,3.0910,79
2007-11-16,01:20:00,3.0940,3.0960,3.0865,3.0865,127
2007-11-16,01:25:00,3.0865,3.0900,3.0780,3.0780,65
2007-11-16,01:30:00,3.0780,3.0825,3.0685,3.0700,89
2007-11-16,01:35:00,3.0725,3.0785,3.0660,3.0740,189
2007-11-16,01:40:00,3.0700,3.0725,3.0670,3.0670,69
2007-11-16,01:45:00,3.0690,3.0705,3.0685,3.0690,48
2007-11-16,01:50:00,3.0690,3.0780,3.0685,3.0745,93
2007-11-16,01:55:00,3.0750,3.0835,3.0750,3.0790,156
2007-11-16,02:00:00,3.0800,3.0800,3.0775,3.0790,67
2007-11-16,02:05:00,3.0800,3.0800,3.0740,3.0740,34
2007-11-16,02:10:00,3.0740,3.0740,3.0700,3.0720,31
2007-11-16,02:15:00,3.0705,3.0705,3.0640,3.0640,46
2007-11-16,02:20:00,3.0665,3.0695,3.0665,3.0690,16
2007-11-16,02:25:00,3.0680,3.0740,3.0680,3.0740,14
2007-11-16,02:30:00,3.0765,3.0785,3.0765,3.0785,4
2007-11-16,02:35:00,3.0810,3.0810,3.0745,3.0745,3
2007-11-16,02:40:00,3.0785,3.0810,3.0785,3.0810,4
2007-11-16,02:45:00,3.0800,3.0810,3.0780,3.0800,9
2007-11-16,02:50:00,3.0780,3.0875,3.0780,3.0850,16
2007-11-16,02:55:00,3.0810,3.0820,3.0775,3.0775,15
2007-11-16,03:00:00,3.0760,3.0760,3.0725,3.0725,5
2007-11-16,03:05:00,3.0780,3.0780,3.0780,3.0780,4
2007-11-16,03:10:00,3.0800,3.0820,3.0780,3.0820,6
2007-11-16,03:15:00,3.0820,3.0820,3.0820,3.0820,1
2007-11-16,03:30:00,3.0850,3.0870,3.0840,3.0840,3
2007-11-16,03:35:00,3.0840,3.0840,3.0840,3.0840,4
2007-11-16,03:40:00,3.0820,3.0820,3.0765,3.0765,6
2007-11-16,03:45:00,3.0765,3.0765,3.0765,3.0765,1
2007-11-16,03:50:00,3.0765,3.0765,3.0740,3.0740,2
2007-11-16,03:55:00,3.0730,3.0765,3.0725,3.0760,17
2007-11-16,04:00:00,3.0760,3.0800,3.0700,3.0700,20
2007-11-16,04:10:00,3.0695,3.0700,3.0690,3.0700,3
2007-11-16,04:15:00,3.0660,3.0660,3.0655,3.0655,4
2007-11-16,04:20:00,3.0700,3.0700,3.0700,3.0700,1
2007-11-16,04:25:00,3.0730,3.0730,3.0730,3.0730,2
2007-11-16,04:30:00,3.0770,3.0770,3.0760,3.0760,6
2007-11-16,04:35:00,3.0710,3.0730,3.0710,3.0730,5
2007-11-16,04:40:00,3.0715,3.0730,3.0715,3.0730,5
2007-11-16,04:45:00,3.0760,3.0790,3.0760,3.0790,7
2007-11-16,04:55:00,3.0775,3.0775,3.0775,3.0775,1
2007-11-16,05:05:00,3.0735,3.0735,3.0700,3.0700,3
2007-11-16,05:15:00,3.0725,3.0725,3.0725,3.0725,2
2007-11-16,05:25:00,3.0725,3.0725,3.0725,3.0725,2
2007-11-16,05:30:00,3.0750,3.0750,3.0750,3.0750,1
2007-11-16,05:35:00,3.0770,3.0770,3.0770,3.0770,1
2007-11-16,05:40:00,3.0770,3.0800,3.0770,3.0800,7
2007-11-16,05:45:00,3.0780,3.0780,3.0780,3.0780,1
2007-11-16,05:50:00,3.0780,3.0780,3.0780,3.0780,1
2007-11-16,05:55:00,3.0830,3.0830,3.0830,3.0830,1
2007-11-16,06:00:00,3.0810,3.0810,3.0810,3.0810,1
2007-11-16,06:10:00,3.0775,3.0775,3.0730,3.0730,4
2007-11-16,07:00:00,3.0800,3.0800,3.0800,3.0800,3
2007-11-16,07:25:00,3.0800,3.0800,3.0800,3.0800,1
2007-11-16,07:30:00,3.0800,3.0800,3.0800,3.0800,1
2007-11-16,07:35:00,3.0815,3.0815,3.0815,3.0815,1
2007-11-16,07:40:00,3.0725,3.0725,3.0725,3.0725,1
2007-11-16,07:55:00,3.0800,3.0800,3.0800,3.0800,2
2007-11-16,08:00:00,3.0820,3.0820,3.0820,3.0820,1
2007-11-16,08:25:00,3.0725,3.0725,3.0625,3.0650,4
2007-11-16,08:30:00,3.0640,3.0640,3.0580,3.0590,40
2007-11-16,08:35:00,3.0590,3.0590,3.0590,3.0590,2
2007-11-16,08:40:00,3.0660,3.0660,3.0660,3.0660,1
2007-11-16,08:45:00,3.0670,3.0700,3.0670,3.0700,5
2007-11-16,08:50:00,3.0710,3.0710,3.0710,3.0710,2
2007-11-16,09:00:00,3.0710,3.0800,3.0710,3.0800,4
2007-11-16,09:05:00,3.0820,3.0890,3.0820,3.0890,13
2007-11-16,09:10:00,3.0805,3.0805,3.0805,3.0805,2
2007-11-16,09:20:00,3.0800,3.0810,3.0800,3.0810,10
2007-11-16,09:40:00,3.0810,3.0850,3.0735,3.0735,6
2007-11-16,09:45:00,3.0870,3.0870,3.0870,3.0870,1
2007-11-16,09:50:00,3.0870,3.0870,3.0870,3.0870,1
2007-11-16,10:05:00,3.0850,3.0890,3.0810,3.0890,14
2007-11-16,10:15:00,3.0880,3.0900,3.0855,3.0855,6
2007-11-16,10:35:00,3.0825,3.0830,3.0825,3.0830,3
2007-11-16,10:45:00,3.0800,3.0800,3.0725,3.0725,6
2007-11-16,10:50:00,3.0720,3.0720,3.0710,3.0710,9
2007-11-16,10:55:00,3.0710,3.0710,3.0650,3.0650,22
2007-11-16,11:00:00,3.0635,3.0635,3.0595,3.0635,8
2007-11-16,11:05:00,3.0590,3.0645,3.0590,3.0645,4
2007-11-16,11:10:00,3.0590,3.0590,3.0570,3.0570,4
2007-11-16,11:20:00,3.0570,3.0570,3.0570,3.0570,6
2007-11-16,11:30:00,3.0650,3.0690,3.0650,3.0690,2
2007-11-16,11:35:00,3.0605,3.0605,3.0605,3.0605,1
2007-11-16,11:45:00,3.0605,3.0605,3.0605,3.0605,1
2007-11-16,12:05:00,3.0585,3.0585,3.0570,3.0570,3
2007-11-16,12:15:00,3.0570,3.0570,3.0570,3.0570,2
2007-11-16,12:20:00,3.0570,3.0570,3.0570,3.0570,2
2007-11-16,12:30:00,3.0570,3.0690,3.0570,3.0610,18
2007-11-16,12:35:00,3.0640,3.0660,3.0640,3.0660,4
2007-11-16,12:40:00,3.0645,3.0645,3.0615,3.0615,3
2007-11-16,12:45:00,3.0625,3.0625,3.0625,3.0625,1
2007-11-16,12:50:00,3.0610,3.0610,3.0610,3.0610,1
2007-11-16,12:55:00,3.0610,3.0645,3.0610,3.0645,3
2007-11-16,13:00:00,3.0675,3.0750,3.0675,3.0700,6
2007-11-16,13:05:00,3.0720,3.0745,3.0720,3.0745,2
2007-11-16,13:10:00,3.0750,3.0770,3.0730,3.0750,9
2007-11-16,13:15:00,3.0765,3.0790,3.0750,3.0750,11
2007-11-16,13:20:00,3.0740,3.0740,3.0740,3.0740,2
2007-11-16,13:25:00,3.0700,3.0700,3.0650,3.0650,10
2007-11-16,13:30:00,3.0650,3.0650,3.0640,3.0650,9
2007-11-16,13:35:00,3.0660,3.0680,3.0660,3.0660,6
2007-11-16,13:40:00,3.0650,3.0680,3.0645,3.0680,11
2007-11-16,13:45:00,3.0680,3.0680,3.0680,3.0680,1
2007-11-16,13:50:00,3.0680,3.0685,3.0670,3.0670,3
2007-11-16,13:55:00,3.0710,3.0710,3.0710,3.0710,1
2007-11-16,14:05:00,3.0770,3.0780,3.0770,3.0780,3
2007-11-16,14:10:00,3.0775,3.0775,3.0750,3.0750,3
2007-11-16,14:25:00,3.0760,3.0760,3.0760,3.0760,1
2007-11-16,14:30:00,3.0760,3.0785,3.0760,3.0785,6
2007-11-16,14:35:00,3.0785,3.0785,3.0750,3.0750,2
2007-11-16,14:40:00,3.0760,3.0760,3.0760,3.0760,1
2007-11-16,14:45:00,3.0740,3.0740,3.0740,3.0740,1
2007-11-16,14:55:00,3.0710,3.0710,3.0705,3.0705,4
2007-11-16,15:00:00,3.0705,3.0720,3.0675,3.0720,19
2007-11-16,15:10:00,3.0740,3.0740,3.0720,3.0720,5
2007-11-16,15:15:00,3.0695,3.0695,3.0695,3.0695,1
2007-11-16,15:20:00,3.0705,3.0705,3.0700,3.0700,10
2007-11-16,15:25:00,3.0740,3.0740,3.0700,3.0700,19
2007-11-16,15:35:00,3.0675,3.0675,3.0600,3.0600,6
2007-11-16,15:40:00,3.0615,3.0615,3.0600,3.0600,2
2007-11-16,15:45:00,3.0600,3.0620,3.0600,3.0620,10
2007-11-16,15:50:00,3.0600,3.0600,3.0550,3.0550,14
2007-11-16,15:55:00,3.0560,3.0560,3.0500,3.0520,34
2007-11-16,16:00:00,3.0510,3.0530,3.0500,3.0530,5
2007-11-16,16:05:00,3.0475,3.0475,3.0435,3.0435,21
2007-11-16,16:10:00,3.0435,3.0480,3.0435,3.0475,18
2007-11-16,16:15:00,3.0480,3.0595,3.0460,3.0470,61
2007-11-16,16:20:00,3.0470,3.0470,3.0470,3.0470,2
2007-11-16,16:25:00,3.0465,3.0510,3.0445,3.0445,11
2007-11-16,16:30:00,3.0480,3.0480,3.0400,3.0400,33
2007-11-16,16:35:00,3.0425,3.0445,3.0405,3.0405,11
2007-11-16,16:40:00,3.0400,3.0460,3.0400,3.0440,10
2007-11-16,16:45:00,3.0455,3.0455,3.0315,3.0380,78
2007-11-16,16:50:00,3.0350,3.0350,3.0280,3.0320,51
2007-11-16,16:55:00,3.0330,3.0340,3.0300,3.0300,10
2007-11-16,17:00:00,3.0300,3.0590,3.0300,3.0480,33
2007-11-16,17:05:00,3.0490,3.0520,3.0450,3.0450,24
2007-11-16,17:10:00,3.0425,3.0500,3.0425,3.0500,7
2007-11-16,17:15:00,3.0450,3.0500,3.0450,3.0460,15
2007-11-16,17:20:00,3.0480,3.0525,3.0450,3.0500,20
2007-11-16,17:25:00,3.0540,3.0605,3.0540,3.0605,11
2007-11-16,17:30:00,3.0575,3.0575,3.0500,3.0500,5
2007-11-16,17:35:00,3.0560,3.0560,3.0530,3.0530,3
2007-11-16,17:40:00,3.0560,3.0605,3.0530,3.0600,6
2007-11-16,17:50:00,3.0595,3.0650,3.0595,3.0650,10
2007-11-16,17:55:00,3.0635,3.0640,3.0635,3.0640,10
2007-11-16,18:00:00,3.0590,3.0590,3.0590,3.0590,1
2007-11-16,18:10:00,3.0580,3.0610,3.0580,3.0600,3
2007-11-16,18:15:00,3.0600,3.0600,3.0600,3.0600,5
2007-11-16,18:20:00,3.0580,3.0580,3.0580,3.0580,3
2007-11-16,18:25:00,3.0590,3.0650,3.0590,3.0650,13
2007-11-16,18:30:00,3.0640,3.0640,3.0640,3.0640,1
2007-11-16,18:35:00,3.0625,3.0625,3.0620,3.0620,2
2007-11-16,18:40:00,3.0585,3.0585,3.0580,3.0580,3
2007-11-16,18:45:00,3.0590,3.0590,3.0565,3.0565,10
2007-11-16,18:50:00,3.0600,3.0610,3.0600,3.0610,6
2007-11-16,18:55:00,3.0570,3.0570,3.0565,3.0565,3
2007-11-16,19:00:00,3.0570,3.0570,3.0530,3.0540,7
2007-11-16,19:05:00,3.0535,3.0540,3.0485,3.0485,8
2007-11-16,19:10:00,3.0480,3.0550,3.0480,3.0550,10
2007-11-16,19:15:00,3.0535,3.0540,3.0530,3.0530,7
2007-11-16,19:20:00,3.0535,3.0545,3.0535,3.0545,18
2007-11-16,19:25:00,3.0550,3.0550,3.0550,3.0550,1
2007-11-16,19:30:00,3.0565,3.0570,3.0565,3.0570,13
2007-11-16,19:35:00,3.0575,3.0620,3.0575,3.0605,24
2007-11-16,19:40:00,3.0600,3.0600,3.0550,3.0585,16
2007-11-16,19:45:00,3.0580,3.0620,3.0580,3.0620,6
2007-11-16,19:50:00,3.0600,3.0600,3.0600,3.0600,17
2007-11-16,19:55:00,3.0595,3.0600,3.0595,3.0600,3
2007-11-16,20:00:00,3.0675,3.0690,3.0625,3.0650,16
2007-11-16,20:05:00,3.0660,3.0740,3.0660,3.0740,31
2007-11-16,20:10:00,3.0735,3.0735,3.0720,3.0720,11
2007-11-16,20:15:00,3.0695,3.0700,3.0660,3.0660,9
2007-11-16,20:20:00,3.0680,3.0690,3.0665,3.0665,8
2007-11-16,20:25:00,3.0650,3.0665,3.0625,3.0665,7
2007-11-16,20:30:00,3.0645,3.0645,3.0645,3.0645,1
2007-11-16,20:35:00,3.0665,3.0675,3.0645,3.0675,9
2007-11-16,20:40:00,3.0675,3.0750,3.0675,3.0740,135
2007-11-16,20:45:00,3.0710,3.0710,3.0700,3.0700,5
2007-11-16,20:50:00,3.0715,3.0715,3.0690,3.0695,3
2007-11-16,20:55:00,3.0695,3.0695,3.0650,3.0650,6
2007-11-16,21:00:00,3.0635,3.0690,3.0620,3.0690,34
2007-11-16,21:05:00,3.0700,3.0765,3.0700,3.0725,70
2007-11-16,21:10:00,3.0740,3.0780,3.0665,3.0725,158
2007-11-16,21:15:00,3.0730,3.0750,3.0675,3.0690,42
2007-11-16,21:20:00,3.0700,3.0700,3.0615,3.0670,76
2007-11-16,21:25:00,3.0695,3.0710,3.0695,3.0700,113
2007-11-16,21:30:00,3.0700,3.0815,3.0700,3.0815,56
2007-11-16,21:35:00,3.0810,3.0940,3.0800,3.0940,124
2007-11-16,21:40:00,3.0930,3.0930,3.0790,3.0885,133
2007-11-16,21:45:00,3.0855,3.0865,3.0735,3.0750,105
2007-11-16,21:50:00,3.0755,3.0840,3.0755,3.0840,23
2007-11-16,21:55:00,3.0840,3.0875,3.0830,3.0870,20
2007-11-16,22:00:00,3.0870,3.0970,3.0870,3.0930,103
2007-11-16,22:05:00,3.0935,3.1020,3.0935,3.0970,109
2007-11-16,22:10:00,3.0960,3.1120,3.0960,3.1110,143
2007-11-16,22:15:00,3.1100,3.1100,3.1015,3.1015,57
2007-11-16,22:20:00,3.1015,3.1155,3.1015,3.1125,156
2007-11-16,22:25:00,3.1130,3.1145,3.1060,3.1080,51
2007-11-16,22:30:00,3.1085,3.1110,3.1035,3.1100,70
2007-11-16,22:35:00,3.1100,3.1180,3.1100,3.1160,63
2007-11-16,22:40:00,3.1155,3.1160,3.1085,3.1140,88
2007-11-16,22:45:00,3.1150,3.1150,3.1065,3.1070,76
2007-11-16,22:50:00,3.1055,3.1055,3.1010,3.1040,60
2007-11-16,22:55:00,3.1035,3.1035,3.0980,3.1015,152
2007-11-16,23:00:00,3.1030,3.1080,3.0900,3.0925,97
2007-11-16,23:05:00,3.0920,3.0920,3.0860,3.0875,97
2007-11-16,23:10:00,3.0900,3.0980,3.0900,3.0970,52
2007-11-16,23:15:00,3.0975,3.1070,3.0920,3.1070,74
2007-11-16,23:20:00,3.1070,3.1100,3.1045,3.1045,71
2007-11-16,23:25:00,3.1045,3.1050,3.0980,3.0985,64
2007-11-16,23:30:00,3.0980,3.0980,3.0905,3.0965,93
2007-11-16,23:35:00,3.0955,3.0955,3.0905,3.0920,130
2007-11-16,23:40:00,3.0905,3.0950,3.0895,3.0950,47
2007-11-16,23:45:00,3.0950,3.0950,3.0870,3.0920,26
2007-11-16,23:50:00,3.0925,3.0980,3.0895,3.0965,47
2007-11-16,23:55:00,3.0965,3.1115,3.0955,3.1070,136
2007-11-17,00:00:00,3.1085,3.1360,3.1080,3.1320,155
2007-11-17,00:05:00,3.1330,3.1385,3.1240,3.1260,206
2007-11-17,00:10:00,3.1240,3.1310,3.1205,3.1285,135
2007-11-17,00:15:00,3.1295,3.1445,3.1290,3.1445,104
2007-11-17,00:20:00,3.1445,3.1735,3.1445,3.1450,536
2007-11-17,00:25:00,3.1460,3.1510,3.1365,3.1400,360
2007-11-17,00:30:00,3.1400,3.1505,3.1390,3.1505,126
2007-11-17,00:35:00,3.1505,3.1590,3.1505,3.1570,247
2007-11-17,00:40:00,3.1545,3.1620,3.1525,3.1540,166
2007-11-17,00:45:00,3.1540,3.1550,3.1440,3.1450,69
2007-11-17,00:50:00,3.1435,3.1530,3.1400,3.1500,319
2007-11-17,00:55:00,3.1515,3.1575,3.1490,3.1535,90
2007-11-17,01:00:00,3.1535,3.1610,3.1500,3.1610,144
2007-11-17,01:05:00,3.1595,3.1675,3.1585,3.1605,112
2007-11-17,01:10:00,3.1610,3.1740,3.1610,3.1655,179
2007-11-17,01:15:00,3.1645,3.1720,3.1585,3.1690,221
2007-11-17,01:20:00,3.1670,3.1715,3.1645,3.1645,181
2007-11-17,01:25:00,3.1645,3.1665,3.1620,3.1630,94
2007-11-17,01:30:00,3.1620,3.1735,3.1590,3.1735,120
2007-11-17,01:35:00,3.1745,3.1760,3.1675,3.1700,97
2007-11-17,01:40:00,3.1690,3.1690,3.1635,3.1660,75
2007-11-17,01:45:00,3.1675,3.1675,3.1530,3.1555,108
2007-11-17,01:50:00,3.1515,3.1620,3.1510,3.1600,101
2007-11-17,01:55:00,3.1600,3.1695,3.1555,3.1690,410
2007-11-17,02:00:00,3.1690,3.1710,3.1640,3.1650,86
2007-11-17,02:05:00,3.1640,3.1640,3.1570,3.1585,32
2007-11-17,02:10:00,3.1600,3.1610,3.1585,3.1610,9
2007-11-17,02:15:00,3.1615,3.1670,3.1615,3.1670,29
2007-11-17,02:20:00,3.1680,3.1680,3.1660,3.1660,5
2007-11-17,02:25:00,3.1680,3.1700,3.1665,3.1665,15
2007-11-17,02:30:00,3.1650,3.1675,3.1650,3.1650,6
2007-11-17,02:35:00,3.1645,3.1645,3.1645,3.1645,2
2007-11-17,02:40:00,3.1625,3.1625,3.1625,3.1625,1
2007-11-17,02:45:00,3.1650,3.1650,3.1615,3.1650,3
2007-11-17,02:50:00,3.1610,3.1655,3.1610,3.1655,5
2007-11-17,02:55:00,3.1590,3.1595,3.1570,3.1570,4
2007-11-17,03:00:00,3.1570,3.1620,3.1530,3.1530,19
2007-11-17,03:05:00,3.1530,3.1550,3.1520,3.1550,4
2007-11-17,03:10:00,3.1615,3.1615,3.1615,3.1615,1
2007-11-17,03:15:00,3.1550,3.1550,3.1530,3.1530,3
2007-11-17,03:20:00,3.1525,3.1525,3.1525,3.1525,1
2007-11-17,03:25:00,3.1510,3.1520,3.1500,3.1520,23
2007-11-17,03:35:00,3.1585,3.1585,3.1585,3.1585,1
2007-11-17,03:40:00,3.1535,3.1535,3.1505,3.1505,3
2007-11-17,03:45:00,3.1535,3.1535,3.1515,3.1535,4
2007-11-17,03:50:00,3.1555,3.1555,3.1555,3.1555,2
2007-11-17,03:55:00,3.1525,3.1525,3.1525,3.1525,1
2007-11-17,04:00:00,3.1525,3.1525,3.1525,3.1525,1
2007-11-17,04:05:00,3.1550,3.1550,3.1550,3.1550,1
2007-11-17,04:10:00,3.1535,3.1535,3.1535,3.1535,1
2007-11-17,04:15:00,3.1540,3.1540,3.1540,3.1540,1
2007-11-17,04:20:00,3.1540,3.1540,3.1540,3.1540,2
2007-11-17,04:30:00,3.1540,3.1540,3.1525,3.1525,2
2007-11-17,04:45:00,3.1545,3.1545,3.1545,3.1545,1
2007-11-17,04:50:00,3.1530,3.1575,3.1530,3.1575,3
2007-11-17,05:00:00,3.1585,3.1585,3.1545,3.1545,2
2007-11-17,05:05:00,3.1560,3.1560,3.1545,3.1545,3
2007-11-17,05:10:00,3.1560,3.1600,3.1560,3.1600,5
2007-11-17,05:15:00,3.1560,3.1560,3.1535,3.1535,2
2007-11-17,05:20:00,3.1530,3.1530,3.1530,3.1530,2
2007-11-17,05:25:00,3.1595,3.1600,3.1595,3.1600,2
2007-11-17,05:30:00,3.1600,3.1600,3.1530,3.1530,10
2007-11-17,05:35:00,3.1600,3.1625,3.1595,3.1625,12
2007-11-17,05:40:00,3.1550,3.1550,3.1550,3.1550,1
2007-11-17,05:45:00,3.1600,3.1600,3.1600,3.1600,11
2007-11-17,06:05:00,3.1550,3.1550,3.1550,3.1550,1
2007-11-19,07:00:00,3.1550,3.1550,3.1500,3.1500,16
2007-11-19,07:05:00,3.1500,3.1500,3.1465,3.1465,2
2007-11-19,07:10:00,3.1515,3.1520,3.1465,3.1465,3
2007-11-19,07:15:00,3.1500,3.1545,3.1500,3.1545,2
2007-11-19,07:20:00,3.1550,3.1550,3.1550,3.1550,7
2007-11-19,07:30:00,3.1550,3.1550,3.1550,3.1550,1
2007-11-19,07:35:00,3.1550,3.1550,3.1550,3.1550,5
2007-11-19,07:40:00,3.1600,3.1800,3.1600,3.1650,12
2007-11-19,07:50:00,3.1650,3.1650,3.1650,3.1650,2
2007-11-19,08:00:00,3.1645,3.1650,3.1645,3.1650,2
2007-11-19,08:25:00,3.1650,3.1650,3.1650,3.1650,15
2007-11-19,08:40:00,3.1620,3.1620,3.1620,3.1620,2
2007-11-19,08:45:00,3.1625,3.1625,3.1625,3.1625,2
2007-11-19,08:50:00,3.1625,3.1625,3.1625,3.1625,1
2007-11-19,09:00:00,3.1675,3.1680,3.1620,3.1680,7
2007-11-19,09:05:00,3.1570,3.1570,3.1485,3.1485,4
2007-11-19,09:10:00,3.1460,3.1460,3.1450,3.1450,6
2007-11-19,09:15:00,3.1410,3.1410,3.1325,3.1350,7
2007-11-19,09:20:00,3.1340,3.1340,3.1325,3.1325,2
2007-11-19,09:25:00,3.1325,3.1350,3.1310,3.1340,11
2007-11-19,09:30:00,3.1360,3.1360,3.1360,3.1360,1
2007-11-19,09:35:00,3.1350,3.1350,3.1325,3.1325,3
2007-11-19,09:40:00,3.1375,3.1395,3.1360,3.1395,15
2007-11-19,09:45:00,3.1420,3.1450,3.1380,3.1380,4
2007-11-19,10:00:00,3.1550,3.1550,3.1550,3.1550,2
2007-11-19,10:15:00,3.1400,3.1400,3.1400,3.1400,1
2007-11-19,10:20:00,3.1500,3.1500,3.1400,3.1400,5
2007-11-19,10:25:00,3.1360,3.1360,3.1360,3.1360,4
2007-11-19,10:30:00,3.1360,3.1360,3.1360,3.1360,6
2007-11-19,10:35:00,3.1320,3.1350,3.1320,3.1350,2
2007-11-19,10:45:00,3.1330,3.1330,3.1305,3.1305,7
2007-11-19,10:55:00,3.1300,3.1300,3.1290,3.1290,2
2007-11-19,11:10:00,3.1365,3.1365,3.1365,3.1365,1
2007-11-19,11:30:00,3.1255,3.1255,3.1255,3.1255,1
2007-11-19,11:35:00,3.1250,3.1250,3.1225,3.1225,5
2007-11-19,11:55:00,3.1200,3.1200,3.1200,3.1200,6
2007-11-19,12:00:00,3.1200,3.1200,3.1200,3.1200,1
2007-11-19,12:05:00,3.1190,3.1190,3.1190,3.1190,1
2007-11-19,12:30:00,3.1260,3.1265,3.1190,3.1190,11
2007-11-19,12:35:00,3.1265,3.1265,3.1260,3.1260,2
2007-11-19,12:40:00,3.1225,3.1225,3.1190,3.1195,3
2007-11-19,12:45:00,3.1165,3.1165,3.1100,3.1120,7
2007-11-19,12:50:00,3.1125,3.1125,3.1110,3.1110,9
2007-11-19,12:55:00,3.1125,3.1125,3.1125,3.1125,2
2007-11-19,13:00:00,3.1125,3.1140,3.1050,3.1110,17
2007-11-19,13:05:00,3.1100,3.1300,3.1100,3.1130,21
2007-11-19,13:10:00,3.1130,3.1130,3.1120,3.1130,8
2007-11-19,13:15:00,3.1140,3.1140,3.1135,3.1140,5
2007-11-19,13:20:00,3.1165,3.1165,3.1145,3.1145,2
2007-11-19,13:25:00,3.1140,3.1200,3.1105,3.1160,18
2007-11-19,13:30:00,3.1175,3.1240,3.1175,3.1240,7
2007-11-19,13:35:00,3.1120,3.1120,3.1120,3.1120,1
2007-11-19,13:40:00,3.1125,3.1125,3.1125,3.1125,1
2007-11-19,14:00:00,3.1165,3.1165,3.1125,3.1140,3
2007-11-19,14:05:00,3.1150,3.1150,3.1090,3.1090,7
2007-11-19,14:10:00,3.1090,3.1120,3.1075,3.1090,31
2007-11-19,14:15:00,3.1110,3.1115,3.1100,3.1110,13
2007-11-19,14:20:00,3.1120,3.1165,3.1120,3.1165,5
2007-11-19,14:25:00,3.1155,3.1160,3.1155,3.1160,2
2007-11-19,14:30:00,3.1160,3.1160,3.1160,3.1160,1
2007-11-19,14:35:00,3.1145,3.1155,3.1125,3.1155,3
2007-11-19,14:40:00,3.1100,3.1100,3.1080,3.1080,11
2007-11-19,14:45:00,3.1060,3.1060,3.1060,3.1060,1
2007-11-19,14:50:00,3.1075,3.1075,3.1025,3.1050,6
2007-11-19,14:55:00,3.1055,3.1055,3.0955,3.0995,25
2007-11-19,15:00:00,3.0975,3.0990,3.0975,3.0990,9
2007-11-19,15:05:00,3.0975,3.1010,3.0970,3.0990,7
2007-11-19,15:10:00,3.0990,3.1010,3.0990,3.1010,3
2007-11-19,15:20:00,3.1010,3.1045,3.1010,3.1015,4
2007-11-19,15:25:00,3.1015,3.1015,3.1015,3.1015,1
2007-11-19,15:35:00,3.1015,3.1015,3.0990,3.0990,10
2007-11-19,15:40:00,3.0980,3.0980,3.0885,3.0885,26
2007-11-19,15:45:00,3.0865,3.0865,3.0810,3.0810,19
2007-11-19,15:50:00,3.0845,3.0865,3.0825,3.0840,14
2007-11-19,15:55:00,3.0855,3.0860,3.0825,3.0825,8
2007-11-19,16:00:00,3.0850,3.0920,3.0850,3.0920,35
2007-11-19,16:05:00,3.0925,3.0935,3.0880,3.0880,21
2007-11-19,16:10:00,3.0865,3.0865,3.0865,3.0865,1
2007-11-19,16:15:00,3.0865,3.0880,3.0865,3.0865,15
2007-11-19,16:20:00,3.0860,3.0900,3.0850,3.0900,10
2007-11-19,16:25:00,3.0910,3.0910,3.0910,3.0910,2
2007-11-19,16:30:00,3.0950,3.0980,3.0950,3.0980,8
2007-11-19,16:35:00,3.0980,3.1000,3.0960,3.0960,7
2007-11-19,16:40:00,3.0960,3.0975,3.0960,3.0975,2
2007-11-19,16:45:00,3.0960,3.0960,3.0910,3.0915,5
2007-11-19,16:50:00,3.0975,3.0980,3.0975,3.0980,3
2007-11-19,16:55:00,3.0960,3.1005,3.0960,3.1005,7
2007-11-19,17:00:00,3.0980,3.0980,3.0935,3.0965,26
2007-11-19,17:05:00,3.0950,3.0950,3.0910,3.0930,6
2007-11-19,17:10:00,3.0920,3.0920,3.0865,3.0890,11
2007-11-19,17:15:00,3.0885,3.0910,3.0870,3.0910,8
2007-11-19,17:20:00,3.0920,3.0920,3.0905,3.0920,3
2007-11-19,17:25:00,3.0915,3.0915,3.0915,3.0915,1
2007-11-19,17:50:00,3.0980,3.0985,3.0980,3.0985,2
2007-11-19,17:55:00,3.0980,3.1000,3.0980,3.1000,2
2007-11-19,18:00:00,3.1000,3.1065,3.1000,3.1045,23
2007-11-19,18:05:00,3.1060,3.1145,3.1025,3.1120,37
2007-11-19,18:10:00,3.1090,3.1115,3.1085,3.1115,3
2007-11-19,18:15:00,3.1085,3.1085,3.1085,3.1085,1
2007-11-19,18:20:00,3.1110,3.1120,3.1075,3.1075,9
2007-11-19,18:25:00,3.1065,3.1125,3.1060,3.1120,7
2007-11-19,18:30:00,3.1120,3.1225,3.1120,3.1215,24
2007-11-19,18:35:00,3.1225,3.1285,3.1225,3.1235,17
2007-11-19,18:40:00,3.1200,3.1225,3.1165,3.1225,7
2007-11-19,18:45:00,3.1200,3.1240,3.1200,3.1240,13
2007-11-19,18:50:00,3.1240,3.1250,3.1205,3.1220,5
2007-11-19,18:55:00,3.1200,3.1235,3.1200,3.1235,9
2007-11-19,19:00:00,3.1235,3.1240,3.1230,3.1240,11
2007-11-19,19:05:00,3.1230,3.1230,3.1230,3.1230,1
2007-11-19,19:10:00,3.1230,3.1240,3.1230,3.1240,4
2007-11-19,19:15:00,3.1200,3.1200,3.1190,3.1195,4
2007-11-19,19:20:00,3.1225,3.1280,3.1225,3.1275,10
2007-11-19,19:25:00,3.1305,3.1315,3.1270,3.1310,11
2007-11-19,19:30:00,3.1305,3.1460,3.1305,3.1425,44
2007-11-19,19:35:00,3.1425,3.1425,3.1370,3.1370,17
2007-11-19,19:40:00,3.1370,3.1370,3.1350,3.1350,8
2007-11-19,19:45:00,3.1340,3.1340,3.1325,3.1325,6
2007-11-19,19:50:00,3.1325,3.1325,3.1260,3.1260,9
2007-11-19,19:55:00,3.1265,3.1265,3.1215,3.1235,26
2007-11-19,20:00:00,3.1210,3.1210,3.1185,3.1190,36
2007-11-19,20:05:00,3.1150,3.1165,3.1145,3.1150,7
2007-11-19,20:10:00,3.1160,3.1160,3.1105,3.1120,22
2007-11-19,20:15:00,3.1105,3.1110,3.1080,3.1085,28
2007-11-19,20:20:00,3.1095,3.1095,3.1040,3.1065,16
2007-11-19,20:25:00,3.1045,3.1045,3.0990,3.1000,37
2007-11-19,20:30:00,3.0985,3.1010,3.0975,3.1010,23
2007-11-19,20:35:00,3.1030,3.1075,3.1030,3.1070,60
2007-11-19,20:40:00,3.1075,3.1100,3.1060,3.1070,29
2007-11-19,20:45:00,3.1085,3.1135,3.1085,3.1105,30
2007-11-19,20:50:00,3.1125,3.1135,3.1080,3.1135,15
2007-11-19,20:55:00,3.1105,3.1160,3.1105,3.1160,22
2007-11-19,21:00:00,3.1135,3.1155,3.1130,3.1155,25
2007-11-19,21:05:00,3.1150,3.1235,3.1150,3.1225,24
2007-11-19,21:10:00,3.1230,3.1255,3.1100,3.1255,142
2007-11-19,21:15:00,3.1245,3.1295,3.1225,3.1290,45
2007-11-19,21:20:00,3.1300,3.1345,3.1290,3.1320,46
2007-11-19,21:25:00,3.1320,3.1390,3.1275,3.1390,159
2007-11-19,21:30:00,3.1380,3.1425,3.1355,3.1420,77
2007-11-19,21:35:00,3.1425,3.1515,3.1425,3.1475,210
2007-11-19,21:40:00,3.1475,3.1475,3.1430,3.1465,52
2007-11-19,21:45:00,3.1455,3.1455,3.1415,3.1435,104
2007-11-19,21:50:00,3.1435,3.1445,3.1410,3.1410,99
2007-11-19,21:55:00,3.1410,3.1415,3.1390,3.1410,37
2007-11-19,22:00:00,3.1410,3.1420,3.1370,3.1410,55
2007-11-19,22:05:00,3.1410,3.1425,3.1360,3.1400,102
2007-11-19,22:10:00,3.1410,3.1465,3.1400,3.1450,113
2007-11-19,22:15:00,3.1445,3.1600,3.1435,3.1585,229
2007-11-19,22:20:00,3.1575,3.1650,3.1505,3.1640,213
2007-11-19,22:25:00,3.1620,3.1630,3.1585,3.1595,20
2007-11-19,22:30:00,3.1595,3.1605,3.1510,3.1535,46
2007-11-19,22:35:00,3.1520,3.1560,3.1510,3.1560,67
2007-11-19,22:40:00,3.1560,3.1570,3.1515,3.1515,68
2007-11-19,22:45:00,3.1500,3.1500,3.1470,3.1495,34
2007-11-19,22:50:00,3.1475,3.1485,3.1440,3.1450,24
2007-11-19,22:55:00,3.1460,3.1535,3.1455,3.1515,46
2007-11-19,23:00:00,3.1545,3.1555,3.1500,3.1515,37
2007-11-19,23:05:00,3.1490,3.1490,3.1370,3.1395,88
2007-11-19,23:10:00,3.1350,3.1365,3.1280,3.1330,102
2007-11-19,23:15:00,3.1305,3.1335,3.1220,3.1230,87
2007-11-19,23:20:00,3.1230,3.1365,3.1220,3.1365,150
2007-11-19,23:25:00,3.1375,3.1375,3.1285,3.1285,38
2007-11-19,23:30:00,3.1285,3.1290,3.1045,3.1085,131
2007-11-19,23:35:00,3.1060,3.1065,3.0930,3.0955,190
2007-11-19,23:40:00,3.0950,3.1060,3.0910,3.1055,118
2007-11-19,23:45:00,3.1045,3.1085,3.0995,3.0995,94
2007-11-19,23:50:00,3.0990,3.1030,3.0950,3.0965,137
2007-11-19,23:55:00,3.0960,3.0960,3.0760,3.0800,139
2007-11-20,00:00:00,3.0795,3.0850,3.0740,3.0850,184
2007-11-20,00:05:00,3.0850,3.0915,3.0750,3.0750,158
2007-11-20,00:10:00,3.0755,3.0830,3.0620,3.0620,173
2007-11-20,00:15:00,3.0625,3.0765,3.0600,3.0755,111
2007-11-20,00:20:00,3.0760,3.0805,3.0760,3.0795,44
2007-11-20,00:25:00,3.0810,3.0810,3.0610,3.0640,163
2007-11-20,00:30:00,3.0635,3.0635,3.0435,3.0470,258
2007-11-20,00:35:00,3.0455,3.0540,3.0445,3.0490,203
2007-11-20,00:40:00,3.0540,3.0620,3.0525,3.0550,134
2007-11-20,00:45:00,3.0565,3.0575,3.0360,3.0360,143
2007-11-20,00:50:00,3.0395,3.0485,3.0370,3.0450,171
2007-11-20,00:55:00,3.0450,3.0460,3.0400,3.0460,80
2007-11-20,01:00:00,3.0500,3.0530,3.0470,3.0470,52
2007-11-20,01:05:00,3.0460,3.0545,3.0460,3.0545,56
2007-11-20,01:10:00,3.0550,3.0590,3.0550,3.0575,93
2007-11-20,01:15:00,3.0580,3.0580,3.0545,3.0560,28
2007-11-20,01:20:00,3.0530,3.0560,3.0500,3.0560,10
2007-11-20,01:25:00,3.0535,3.0550,3.0465,3.0525,54
2007-11-20,01:30:00,3.0525,3.0525,3.0420,3.0420,72
2007-11-20,01:35:00,3.0445,3.0455,3.0210,3.0330,321
2007-11-20,01:40:00,3.0330,3.0365,3.0100,3.0130,516
2007-11-20,01:45:00,3.0125,3.0200,3.0020,3.0075,549
2007-11-20,01:50:00,3.0030,3.0060,2.9950,2.9975,395
2007-11-20,01:55:00,2.9980,3.0025,2.9805,2.9805,413
2007-11-20,02:00:00,2.9825,2.9860,2.9760,2.9810,204
2007-11-20,02:05:00,2.9790,2.9860,2.9775,2.9820,145
2007-11-20,02:10:00,2.9815,2.9850,2.9790,2.9850,63
2007-11-20,02:15:00,2.9850,2.9885,2.9850,2.9885,52
2007-11-20,02:20:00,2.9875,2.9885,2.9860,2.9870,19
2007-11-20,02:25:00,2.9895,2.9950,2.9895,2.9925,17
2007-11-20,02:30:00,2.9875,2.9875,2.9775,2.9775,33
2007-11-20,02:35:00,2.9790,2.9840,2.9780,2.9790,32
2007-11-20,02:40:00,2.9815,2.9815,2.9785,2.9800,13
2007-11-20,02:45:00,2.9800,2.9855,2.9790,2.9830,25
2007-11-20,02:50:00,2.9840,2.9865,2.9835,2.9865,17
2007-11-20,02:55:00,2.9880,2.9925,2.9850,2.9850,6
2007-11-20,03:00:00,2.9860,2.9860,2.9830,2.9850,11
2007-11-20,03:05:00,2.9870,2.9915,2.9870,2.9915,3
2007-11-20,03:10:00,2.9905,2.9940,2.9905,2.9940,11
2007-11-20,03:15:00,2.9910,2.9950,2.9905,2.9950,16
2007-11-20,03:20:00,2.9975,2.9975,2.9975,2.9975,3
2007-11-20,03:25:00,2.9980,3.0000,2.9950,2.9950,40
2007-11-20,03:30:00,2.9995,3.0020,2.9985,3.0020,55
2007-11-20,03:35:00,3.0015,3.0035,3.0015,3.0035,4
2007-11-20,03:40:00,3.0035,3.0035,2.9940,2.9945,16
2007-11-20,03:45:00,3.0030,3.0030,3.0030,3.0030,4
2007-11-20,03:55:00,2.9980,2.9980,2.9975,2.9975,6
2007-11-20,04:00:00,2.9965,2.9965,2.9965,2.9965,1
2007-11-20,04:10:00,2.9960,2.9965,2.9960,2.9965,4
2007-11-20,04:15:00,2.9960,2.9970,2.9960,2.9970,2
2007-11-20,04:20:00,2.9995,3.0040,2.9990,3.0040,11
2007-11-20,04:25:00,3.0040,3.0050,3.0040,3.0050,3
2007-11-20,04:30:00,3.0085,3.0085,3.0085,3.0085,1
2007-11-20,04:40:00,3.0005,3.0005,2.9945,2.9950,8
2007-11-20,04:45:00,2.9950,3.0000,2.9945,3.0000,11
2007-11-20,04:50:00,3.0000,3.0035,3.0000,3.0000,4
2007-11-20,04:55:00,3.0000,3.0035,3.0000,3.0035,7
2007-11-20,05:05:00,3.0020,3.0020,2.9975,2.9975,7
2007-11-20,05:10:00,2.9975,2.9975,2.9975,2.9975,7
2007-11-20,05:15:00,2.9990,3.0020,2.9990,2.9995,7
2007-11-20,05:20:00,2.9960,2.9960,2.9960,2.9960,1
2007-11-20,05:30:00,2.9990,3.0000,2.9990,3.0000,4
2007-11-20,05:35:00,2.9970,2.9970,2.9970,2.9970,2
2007-11-20,05:45:00,2.9980,2.9980,2.9980,2.9980,3
2007-11-20,05:50:00,2.9995,2.9995,2.9975,2.9975,3
2007-11-20,05:55:00,2.9970,2.9970,2.9970,2.9970,1
2007-11-20,06:05:00,2.9995,2.9995,2.9995,2.9995,1
2007-11-20,06:10:00,2.9985,2.9985,2.9985,2.9985,2
2007-11-20,07:00:00,2.9980,2.9980,2.9855,2.9855,5
2007-11-20,07:05:00,2.9855,2.9855,2.9855,2.9855,2
2007-11-20,07:25:00,2.9945,2.9945,2.9945,2.9945,2
2007-11-20,07:40:00,2.9860,2.9860,2.9860,2.9860,4
2007-11-20,08:00:00,2.9860,2.9860,2.9860,2.9860,1
2007-11-20,08:10:00,2.9895,2.9895,2.9895,2.9895,1
2007-11-20,08:50:00,2.9900,2.9900,2.9900,2.9900,2
2007-11-20,08:55:00,2.9930,2.9930,2.9895,2.9895,2
2007-11-20,09:00:00,2.9895,2.9895,2.9750,2.9750,30
2007-11-20,09:05:00,2.9740,2.9740,2.9680,2.9685,17
2007-11-20,09:10:00,2.9685,2.9685,2.9655,2.9655,4
2007-11-20,09:15:00,2.9655,2.9655,2.9655,2.9655,1
2007-11-20,09:20:00,2.9660,2.9660,2.9660,2.9660,5
2007-11-20,09:30:00,2.9745,2.9775,2.9745,2.9775,10
2007-11-20,09:35:00,2.9665,2.9665,2.9645,2.9645,3
2007-11-20,09:40:00,2.9640,2.9645,2.9570,2.9630,17
2007-11-20,09:45:00,2.9695,2.9695,2.9570,2.9580,5
2007-11-20,09:50:00,2.9600,2.9600,2.9450,2.9450,46
2007-11-20,09:55:00,2.9450,2.9560,2.9450,2.9560,36
2007-11-20,10:00:00,2.9510,2.9510,2.9330,2.9330,32
2007-11-20,10:05:00,2.9325,2.9330,2.9275,2.9300,40
2007-11-20,10:10:00,2.9320,2.9460,2.9300,2.9460,11
2007-11-20,10:15:00,2.9465,2.9465,2.9400,2.9400,14
2007-11-20,10:20:00,2.9380,2.9380,2.9345,2.9350,5
2007-11-20,10:25:00,2.9400,2.9400,2.9400,2.9400,2
2007-11-20,10:30:00,2.9450,2.9450,2.9400,2.9430,6
2007-11-20,10:35:00,2.9410,2.9425,2.9405,2.9410,5
2007-11-20,10:40:00,2.9455,2.9455,2.9455,2.9455,2
2007-11-20,10:50:00,2.9540,2.9540,2.9540,2.9540,9
2007-11-20,10:55:00,2.9540,2.9540,2.9540,2.9540,2
2007-11-20,11:05:00,2.9550,2.9550,2.9550,2.9550,1
2007-11-20,11:15:00,2.9560,2.9575,2.9560,2.9575,7
2007-11-20,11:30:00,2.9590,2.9700,2.9590,2.9645,24
2007-11-20,11:35:00,2.9645,2.9700,2.9590,2.9590,14
2007-11-20,11:40:00,2.9680,2.9680,2.9680,2.9680,1
2007-11-20,11:50:00,2.9730,2.9730,2.9680,2.9680,5
2007-11-20,11:55:00,2.9605,2.9605,2.9605,2.9605,2
2007-11-20,12:05:00,2.9650,2.9770,2.9650,2.9750,12
2007-11-20,12:10:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-20,12:20:00,2.9785,2.9785,2.9785,2.9785,1
2007-11-20,12:25:00,2.9795,2.9850,2.9795,2.9850,20
2007-11-20,12:30:00,2.9825,2.9825,2.9740,2.9750,20
2007-11-20,12:35:00,2.9795,2.9850,2.9795,2.9850,12
2007-11-20,12:40:00,2.9850,2.9850,2.9820,2.9830,8
2007-11-20,12:45:00,2.9850,2.9850,2.9835,2.9850,18
2007-11-20,12:50:00,2.9850,2.9850,2.9835,2.9835,12
2007-11-20,12:55:00,2.9835,2.9850,2.9835,2.9850,2
2007-11-20,13:00:00,2.9880,2.9945,2.9880,2.9915,18
2007-11-20,13:05:00,2.9905,2.9945,2.9905,2.9935,5
2007-11-20,13:10:00,2.9940,3.0010,2.9940,3.0010,12
2007-11-20,13:15:00,3.0010,3.0010,2.9980,2.9985,5
2007-11-20,13:20:00,2.9980,2.9980,2.9880,2.9880,9
2007-11-20,13:25:00,2.9915,2.9920,2.9915,2.9920,2
2007-11-20,13:30:00,2.9895,2.9930,2.9895,2.9910,8
2007-11-20,13:35:00,2.9940,2.9945,2.9910,2.9910,6
2007-11-20,13:40:00,2.9925,2.9950,2.9925,2.9950,8
2007-11-20,13:45:00,2.9940,3.0000,2.9940,3.0000,11
2007-11-20,13:50:00,3.0000,3.0035,2.9980,3.0000,17
2007-11-20,13:55:00,3.0005,3.0005,2.9900,2.9900,35
2007-11-20,14:00:00,2.9925,2.9930,2.9890,2.9905,26
2007-11-20,14:05:00,2.9895,2.9900,2.9865,2.9885,14
2007-11-20,14:10:00,2.9885,2.9905,2.9885,2.9890,7
2007-11-20,14:15:00,2.9880,2.9910,2.9870,2.9870,10
2007-11-20,14:20:00,2.9885,2.9905,2.9880,2.9905,4
2007-11-20,14:25:00,2.9925,2.9940,2.9890,2.9940,7
2007-11-20,14:30:00,2.9955,2.9995,2.9955,2.9995,15
2007-11-20,14:35:00,3.0000,3.0040,2.9985,3.0020,29
2007-11-20,14:40:00,3.0010,3.0040,2.9990,2.9990,13
2007-11-20,14:45:00,2.9990,2.9990,2.9945,2.9945,5
2007-11-20,14:50:00,2.9955,2.9955,2.9950,2.9950,4
2007-11-20,14:55:00,2.9950,2.9985,2.9950,2.9985,2
2007-11-20,15:00:00,2.9960,2.9975,2.9950,2.9970,11
2007-11-20,15:05:00,2.9970,2.9970,2.9970,2.9970,1
2007-11-20,15:10:00,2.9980,2.9995,2.9950,2.9950,6
2007-11-20,15:15:00,2.9950,2.9950,2.9950,2.9950,1
2007-11-20,15:20:00,2.9940,2.9950,2.9930,2.9930,9
2007-11-20,15:25:00,2.9955,2.9970,2.9955,2.9965,23
2007-11-20,15:30:00,2.9940,2.9940,2.9860,2.9865,16
2007-11-20,15:35:00,2.9865,2.9980,2.9865,2.9980,7
2007-11-20,15:40:00,3.0000,3.0085,3.0000,3.0085,13
2007-11-20,15:45:00,2.9985,3.0065,2.9985,3.0065,7
2007-11-20,15:50:00,3.0080,3.0080,3.0080,3.0080,3
2007-11-20,15:55:00,3.0050,3.0050,2.9950,2.9980,23
2007-11-20,16:00:00,2.9990,3.0010,2.9975,2.9985,27
2007-11-20,16:05:00,3.0020,3.0025,2.9975,3.0025,11
2007-11-20,16:10:00,3.0035,3.0100,3.0010,3.0100,29
2007-11-20,16:15:00,3.0100,3.0155,3.0100,3.0155,13
2007-11-20,16:20:00,3.0155,3.0290,3.0140,3.0290,62
2007-11-20,16:25:00,3.0230,3.0250,3.0195,3.0250,53
2007-11-20,16:30:00,3.0200,3.0245,3.0150,3.0150,15
2007-11-20,16:35:00,3.0095,3.0140,3.0090,3.0135,8
2007-11-20,16:40:00,3.0155,3.0195,3.0135,3.0195,12
2007-11-20,16:45:00,3.0200,3.0210,3.0180,3.0180,41
2007-11-20,16:50:00,3.0175,3.0200,3.0175,3.0200,18
2007-11-20,16:55:00,3.0185,3.0185,3.0170,3.0170,4
2007-11-20,17:00:00,3.0185,3.0260,3.0185,3.0235,44
2007-11-20,17:05:00,3.0240,3.0265,3.0210,3.0210,7
2007-11-20,17:10:00,3.0175,3.0175,3.0100,3.0150,16
2007-11-20,17:15:00,3.0125,3.0125,3.0075,3.0090,9
2007-11-20,17:20:00,3.0090,3.0095,3.0075,3.0095,6
2007-11-20,17:25:00,3.0100,3.0135,3.0100,3.0135,4
2007-11-20,17:30:00,3.0135,3.0135,3.0100,3.0100,2
2007-11-20,17:35:00,3.0130,3.0140,3.0115,3.0140,9
2007-11-20,17:40:00,3.0155,3.0225,3.0155,3.0225,11
2007-11-20,17:45:00,3.0230,3.0255,3.0225,3.0250,12
2007-11-20,17:50:00,3.0230,3.0230,3.0200,3.0200,5
2007-11-20,17:55:00,3.0210,3.0220,3.0210,3.0210,15
2007-11-20,18:00:00,3.0200,3.0200,3.0200,3.0200,2
2007-11-20,18:05:00,3.0180,3.0215,3.0180,3.0215,11
2007-11-20,18:10:00,3.0215,3.0220,3.0215,3.0220,5
2007-11-20,18:15:00,3.0220,3.0240,3.0220,3.0220,7
2007-11-20,18:20:00,3.0215,3.0220,3.0215,3.0220,5
2007-11-20,18:25:00,3.0200,3.0200,3.0135,3.0135,18
2007-11-20,18:30:00,3.0145,3.0150,3.0110,3.0120,18
2007-11-20,18:35:00,3.0120,3.0120,3.0045,3.0085,11
2007-11-20,18:40:00,3.0050,3.0050,2.9980,2.9995,22
2007-11-20,18:45:00,2.9990,2.9990,2.9885,2.9890,36
2007-11-20,18:50:00,2.9890,2.9950,2.9880,2.9950,21
2007-11-20,18:55:00,2.9980,2.9980,2.9940,2.9940,5
2007-11-20,19:00:00,2.9930,2.9930,2.9805,2.9805,31
2007-11-20,19:05:00,2.9810,2.9850,2.9810,2.9845,18
2007-11-20,19:10:00,2.9835,2.9875,2.9835,2.9875,9
2007-11-20,19:15:00,2.9880,2.9880,2.9845,2.9845,9
2007-11-20,19:20:00,2.9830,2.9830,2.9660,2.9710,66
2007-11-20,19:25:00,2.9720,2.9720,2.9600,2.9600,38
2007-11-20,19:30:00,2.9600,2.9600,2.9545,2.9565,19
2007-11-20,19:35:00,2.9525,2.9600,2.9465,2.9575,62
2007-11-20,19:40:00,2.9585,2.9590,2.9530,2.9590,17
2007-11-20,19:45:00,2.9600,2.9600,2.9500,2.9500,27
2007-11-20,19:50:00,2.9495,2.9500,2.9455,2.9500,70
2007-11-20,19:55:00,2.9500,2.9500,2.9500,2.9500,13
2007-11-20,20:00:00,2.9515,2.9620,2.9515,2.9620,70
2007-11-20,20:05:00,2.9590,2.9620,2.9590,2.9620,15
2007-11-20,20:10:00,2.9665,2.9665,2.9580,2.9580,5
2007-11-20,20:15:00,2.9620,2.9640,2.9620,2.9625,8
2007-11-20,20:20:00,2.9640,2.9640,2.9640,2.9640,1
2007-11-20,20:25:00,2.9640,2.9680,2.9640,2.9645,16
2007-11-20,20:30:00,2.9645,2.9700,2.9645,2.9700,38
2007-11-20,20:35:00,2.9710,2.9790,2.9710,2.9750,47
2007-11-20,20:40:00,2.9750,2.9760,2.9730,2.9750,22
2007-11-20,20:45:00,2.9720,2.9750,2.9720,2.9750,6
2007-11-20,20:50:00,2.9770,2.9770,2.9770,2.9770,2
2007-11-20,20:55:00,2.9740,2.9795,2.9740,2.9795,16
2007-11-20,21:00:00,2.9800,2.9800,2.9750,2.9755,24
2007-11-20,21:05:00,2.9790,2.9900,2.9790,2.9880,74
2007-11-20,21:10:00,2.9875,2.9965,2.9840,2.9930,228
2007-11-20,21:15:00,2.9930,2.9960,2.9900,2.9945,147
2007-11-20,21:20:00,2.9960,3.0030,2.9940,3.0015,94
2007-11-20,21:25:00,3.0020,3.0020,2.9965,2.9965,164
2007-11-20,21:30:00,2.9985,3.0080,2.9980,3.0020,186
2007-11-20,21:35:00,3.0000,3.0060,3.0000,3.0025,90
2007-11-20,21:40:00,3.0020,3.0120,3.0010,3.0120,114
2007-11-20,21:45:00,3.0115,3.0150,3.0090,3.0120,120
2007-11-20,21:50:00,3.0095,3.0125,3.0075,3.0125,72
2007-11-20,21:55:00,3.0120,3.0125,3.0080,3.0095,121
2007-11-20,22:00:00,3.0095,3.0120,3.0070,3.0090,45
2007-11-20,22:05:00,3.0105,3.0110,3.0050,3.0050,32
2007-11-20,22:10:00,3.0085,3.0120,3.0075,3.0115,150
2007-11-20,22:15:00,3.0100,3.0100,3.0065,3.0095,68
2007-11-20,22:20:00,3.0085,3.0115,3.0070,3.0085,81
2007-11-20,22:25:00,3.0080,3.0095,3.0020,3.0085,106
2007-11-20,22:30:00,3.0075,3.0100,3.0050,3.0090,58
2007-11-20,22:35:00,3.0090,3.0190,3.0090,3.0140,116
2007-11-20,22:40:00,3.0140,3.0140,3.0055,3.0085,63
2007-11-20,22:45:00,3.0090,3.0105,3.0085,3.0105,53
2007-11-20,22:50:00,3.0110,3.0110,3.0075,3.0110,57
2007-11-20,22:55:00,3.0110,3.0180,3.0060,3.0180,99
2007-11-20,23:00:00,3.0145,3.0270,3.0145,3.0220,228
2007-11-20,23:05:00,3.0220,3.0285,3.0180,3.0275,128
2007-11-20,23:10:00,3.0280,3.0360,3.0260,3.0355,239
2007-11-20,23:15:00,3.0350,3.0395,3.0340,3.0370,99
2007-11-20,23:20:00,3.0385,3.0385,3.0295,3.0300,151
2007-11-20,23:25:00,3.0300,3.0305,3.0210,3.0250,169
2007-11-20,23:30:00,3.0240,3.0280,3.0235,3.0260,28
2007-11-20,23:35:00,3.0270,3.0330,3.0250,3.0330,51
2007-11-20,23:40:00,3.0340,3.0375,3.0320,3.0340,106
2007-11-20,23:45:00,3.0340,3.0425,3.0340,3.0360,147
2007-11-20,23:50:00,3.0360,3.0360,3.0305,3.0320,75
2007-11-20,23:55:00,3.0325,3.0350,3.0230,3.0300,164
2007-11-21,00:00:00,3.0325,3.0390,3.0300,3.0335,128
2007-11-21,00:05:00,3.0335,3.0395,3.0335,3.0360,57
2007-11-21,00:10:00,3.0355,3.0385,3.0330,3.0345,54
2007-11-21,00:15:00,3.0350,3.0370,3.0335,3.0370,33
2007-11-21,00:20:00,3.0380,3.0445,3.0380,3.0445,166
2007-11-21,00:25:00,3.0435,3.0485,3.0410,3.0470,169
2007-11-21,00:30:00,3.0470,3.0535,3.0465,3.0485,208
2007-11-21,00:35:00,3.0485,3.0510,3.0460,3.0465,137
2007-11-21,00:40:00,3.0450,3.0450,3.0360,3.0425,65
2007-11-21,00:45:00,3.0420,3.0440,3.0375,3.0375,47
2007-11-21,00:50:00,3.0380,3.0400,3.0360,3.0400,44
2007-11-21,00:55:00,3.0400,3.0455,3.0380,3.0380,52
2007-11-21,01:00:00,3.0380,3.0425,3.0380,3.0425,63
2007-11-21,01:05:00,3.0385,3.0400,3.0340,3.0360,84
2007-11-21,01:10:00,3.0350,3.0350,3.0240,3.0280,125
2007-11-21,01:15:00,3.0280,3.0290,3.0250,3.0250,67
2007-11-21,01:20:00,3.0250,3.0335,3.0240,3.0325,66
2007-11-21,01:25:00,3.0340,3.0480,3.0340,3.0480,54
2007-11-21,01:30:00,3.0460,3.0475,3.0415,3.0430,95
2007-11-21,01:35:00,3.0430,3.0430,3.0350,3.0350,41
2007-11-21,01:40:00,3.0350,3.0415,3.0350,3.0390,63
2007-11-21,01:45:00,3.0385,3.0400,3.0355,3.0400,60
2007-11-21,01:50:00,3.0385,3.0440,3.0385,3.0435,84
2007-11-21,01:55:00,3.0425,3.0440,3.0120,3.0280,206
2007-11-21,02:00:00,3.0275,3.0330,3.0265,3.0300,46
2007-11-21,02:05:00,3.0310,3.0315,3.0300,3.0300,14
2007-11-21,02:10:00,3.0250,3.0255,3.0210,3.0225,21
2007-11-21,02:15:00,3.0230,3.0235,3.0200,3.0220,33
2007-11-21,02:20:00,3.0220,3.0235,3.0200,3.0200,17
2007-11-21,02:25:00,3.0200,3.0235,3.0185,3.0235,15
2007-11-21,02:30:00,3.0235,3.0270,3.0205,3.0270,21
2007-11-21,02:35:00,3.0265,3.0265,3.0230,3.0240,17
2007-11-21,02:40:00,3.0230,3.0240,3.0220,3.0220,11
2007-11-21,02:45:00,3.0255,3.0270,3.0250,3.0270,10
2007-11-21,02:50:00,3.0275,3.0280,3.0225,3.0225,16
2007-11-21,02:55:00,3.0300,3.0300,3.0260,3.0270,8
2007-11-21,03:00:00,3.0285,3.0345,3.0260,3.0345,6
2007-11-21,03:05:00,3.0225,3.0225,3.0155,3.0155,5
2007-11-21,03:10:00,3.0160,3.0200,3.0160,3.0200,5
2007-11-21,03:15:00,3.0150,3.0150,3.0085,3.0085,17
2007-11-21,03:20:00,3.0085,3.0270,3.0085,3.0180,5
2007-11-21,03:25:00,3.0100,3.0100,3.0100,3.0100,5
2007-11-21,03:30:00,3.0100,3.0125,3.0100,3.0100,6
2007-11-21,03:35:00,3.0100,3.0100,3.0090,3.0090,3
2007-11-21,03:40:00,3.0090,3.0180,3.0090,3.0090,4
2007-11-21,03:45:00,3.0180,3.0190,3.0180,3.0190,2
2007-11-21,03:50:00,3.0185,3.0190,3.0185,3.0190,4
2007-11-21,03:55:00,3.0235,3.0245,3.0235,3.0245,6
2007-11-21,04:00:00,3.0180,3.0185,3.0180,3.0185,3
2007-11-21,04:15:00,3.0185,3.0190,3.0185,3.0190,5
2007-11-21,04:25:00,3.0280,3.0280,3.0280,3.0280,1
2007-11-21,04:30:00,3.0290,3.0290,3.0290,3.0290,1
2007-11-21,04:35:00,3.0280,3.0280,3.0280,3.0280,1
2007-11-21,04:40:00,3.0325,3.0360,3.0325,3.0360,8
2007-11-21,04:45:00,3.0360,3.0375,3.0360,3.0360,5
2007-11-21,04:50:00,3.0375,3.0375,3.0360,3.0360,6
2007-11-21,04:55:00,3.0330,3.0375,3.0330,3.0375,3
2007-11-21,05:00:00,3.0365,3.0375,3.0365,3.0375,2
2007-11-21,05:10:00,3.0340,3.0340,3.0330,3.0330,2
2007-11-21,05:15:00,3.0375,3.0375,3.0375,3.0375,13
2007-11-21,05:20:00,3.0400,3.0400,3.0375,3.0390,13
2007-11-21,05:25:00,3.0390,3.0400,3.0390,3.0400,9
2007-11-21,05:30:00,3.0400,3.0400,3.0355,3.0355,2
2007-11-21,05:35:00,3.0355,3.0400,3.0355,3.0400,3
2007-11-21,05:40:00,3.0400,3.0400,3.0400,3.0400,3
2007-11-21,05:45:00,3.0400,3.0400,3.0385,3.0385,9
2007-11-21,05:50:00,3.0400,3.0400,3.0400,3.0400,1
2007-11-21,06:00:00,3.0375,3.0375,3.0375,3.0375,5
2007-11-21,06:05:00,3.0375,3.0375,3.0375,3.0375,4
2007-11-21,06:10:00,3.0365,3.0430,3.0360,3.0430,7
2007-11-21,07:05:00,3.0320,3.0320,3.0320,3.0320,2
2007-11-21,07:15:00,3.0425,3.0425,3.0425,3.0425,2
2007-11-21,07:20:00,3.0400,3.0400,3.0400,3.0400,1
2007-11-21,07:35:00,3.0325,3.0325,3.0325,3.0325,3
2007-11-21,08:05:00,3.0320,3.0320,3.0320,3.0320,1
2007-11-21,09:00:00,3.0325,3.0325,3.0100,3.0100,60
2007-11-21,09:05:00,3.0100,3.0125,3.0020,3.0020,37
2007-11-21,09:10:00,3.0020,3.0050,3.0000,3.0000,31
2007-11-21,09:15:00,3.0000,3.0000,2.9975,2.9975,13
2007-11-21,09:20:00,2.9975,3.0065,2.9975,3.0000,15
2007-11-21,09:30:00,3.0005,3.0005,2.9975,2.9975,13
2007-11-21,09:35:00,3.0030,3.0030,2.9925,2.9930,33
2007-11-21,09:40:00,2.9925,2.9925,2.9915,2.9915,2
2007-11-21,09:45:00,2.9965,2.9965,2.9855,2.9855,6
2007-11-21,09:50:00,2.9855,2.9855,2.9850,2.9850,11
2007-11-21,09:55:00,2.9840,2.9840,2.9770,2.9820,4
2007-11-21,10:00:00,2.9765,2.9900,2.9735,2.9775,6
2007-11-21,10:05:00,2.9745,2.9805,2.9700,2.9780,24
2007-11-21,10:10:00,2.9775,2.9825,2.9775,2.9825,4
2007-11-21,10:15:00,2.9870,2.9920,2.9870,2.9920,2
2007-11-21,10:20:00,2.9815,2.9870,2.9810,2.9870,4
2007-11-21,10:25:00,2.9950,2.9950,2.9950,2.9950,1
2007-11-21,10:30:00,2.9880,2.9950,2.9880,2.9950,2
2007-11-21,10:35:00,2.9850,2.9850,2.9750,2.9750,7
2007-11-21,10:45:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-21,10:50:00,2.9800,2.9800,2.9800,2.9800,2
2007-11-21,11:00:00,2.9800,2.9800,2.9800,2.9800,4
2007-11-21,11:10:00,2.9850,2.9850,2.9850,2.9850,1
2007-11-21,11:15:00,2.9905,2.9905,2.9805,2.9805,2
2007-11-21,11:25:00,2.9800,2.9800,2.9800,2.9800,12
2007-11-21,11:35:00,2.9800,2.9800,2.9800,2.9800,12
2007-11-21,12:00:00,2.9855,2.9855,2.9805,2.9805,6
2007-11-21,12:05:00,2.9780,2.9780,2.9775,2.9775,2
2007-11-21,12:25:00,2.9775,2.9775,2.9775,2.9775,3
2007-11-21,12:30:00,2.9775,2.9905,2.9775,2.9905,30
2007-11-21,12:35:00,2.9880,2.9880,2.9755,2.9800,20
2007-11-21,12:40:00,2.9830,2.9830,2.9805,2.9805,2
2007-11-21,12:45:00,2.9850,2.9850,2.9850,2.9850,1
2007-11-21,12:50:00,2.9890,2.9910,2.9890,2.9910,30
2007-11-21,12:55:00,2.9910,2.9910,2.9825,2.9825,4
2007-11-21,13:00:00,2.9850,2.9895,2.9850,2.9895,3
2007-11-21,13:05:00,2.9890,2.9890,2.9890,2.9890,3
2007-11-21,13:10:00,2.9860,2.9860,2.9860,2.9860,2
2007-11-21,13:15:00,2.9895,2.9900,2.9855,2.9855,5
2007-11-21,13:20:00,2.9860,2.9860,2.9860,2.9860,1
2007-11-21,13:25:00,2.9850,2.9850,2.9850,2.9850,1
2007-11-21,13:30:00,2.9860,2.9860,2.9760,2.9760,6
2007-11-21,13:35:00,2.9735,2.9735,2.9625,2.9625,15
2007-11-21,13:40:00,2.9620,2.9635,2.9605,2.9625,15
2007-11-21,13:45:00,2.9590,2.9595,2.9520,2.9520,30
2007-11-21,13:50:00,2.9530,2.9580,2.9455,2.9580,26
2007-11-21,13:55:00,2.9580,2.9580,2.9575,2.9575,2
2007-11-21,14:00:00,2.9575,2.9585,2.9510,2.9555,21
2007-11-21,14:05:00,2.9500,2.9585,2.9500,2.9550,7
2007-11-21,14:10:00,2.9555,2.9595,2.9555,2.9595,8
2007-11-21,14:15:00,2.9615,2.9625,2.9580,2.9625,8
2007-11-21,14:20:00,2.9555,2.9620,2.9555,2.9600,8
2007-11-21,14:25:00,2.9615,2.9615,2.9575,2.9615,5
2007-11-21,14:30:00,2.9620,2.9630,2.9620,2.9630,5
2007-11-21,14:35:00,2.9675,2.9720,2.9630,2.9630,9
2007-11-21,14:40:00,2.9645,2.9665,2.9645,2.9665,3
2007-11-21,14:45:00,2.9650,2.9650,2.9635,2.9635,3
2007-11-21,14:50:00,2.9640,2.9675,2.9620,2.9675,11
2007-11-21,14:55:00,2.9670,2.9675,2.9640,2.9640,7
2007-11-21,15:00:00,2.9650,2.9650,2.9610,2.9615,9
2007-11-21,15:05:00,2.9595,2.9595,2.9595,2.9595,3
2007-11-21,15:10:00,2.9625,2.9630,2.9625,2.9630,2
2007-11-21,15:15:00,2.9635,2.9675,2.9635,2.9675,5
2007-11-21,15:20:00,2.9670,2.9675,2.9670,2.9675,5
2007-11-21,15:25:00,2.9700,2.9740,2.9700,2.9720,24
2007-11-21,15:30:00,2.9720,2.9740,2.9720,2.9740,21
2007-11-21,15:35:00,2.9775,2.9790,2.9765,2.9790,6
2007-11-21,15:40:00,2.9780,2.9780,2.9705,2.9735,13
2007-11-21,15:45:00,2.9725,2.9780,2.9725,2.9780,7
2007-11-21,15:50:00,2.9760,2.9780,2.9725,2.9725,6
2007-11-21,15:55:00,2.9730,2.9750,2.9680,2.9680,15
2007-11-21,16:00:00,2.9685,2.9710,2.9625,2.9625,9
2007-11-21,16:05:00,2.9640,2.9660,2.9640,2.9660,2
2007-11-21,16:10:00,2.9630,2.9630,2.9630,2.9630,7
2007-11-21,16:20:00,2.9630,2.9630,2.9605,2.9605,9
2007-11-21,16:25:00,2.9595,2.9630,2.9585,2.9630,12
2007-11-21,16:30:00,2.9615,2.9640,2.9615,2.9630,5
2007-11-21,16:35:00,2.9630,2.9670,2.9630,2.9670,4
2007-11-21,16:40:00,2.9690,2.9690,2.9670,2.9690,4
2007-11-21,16:45:00,2.9645,2.9645,2.9645,2.9645,5
2007-11-21,16:50:00,2.9640,2.9650,2.9640,2.9650,8
2007-11-21,16:55:00,2.9675,2.9710,2.9675,2.9675,8
2007-11-21,17:00:00,2.9650,2.9650,2.9535,2.9535,32
2007-11-21,17:05:00,2.9525,2.9550,2.9475,2.9550,45
2007-11-21,17:10:00,2.9570,2.9585,2.9540,2.9580,23
2007-11-21,17:15:00,2.9550,2.9550,2.9425,2.9425,44
2007-11-21,17:20:00,2.9420,2.9425,2.9355,2.9395,43
2007-11-21,17:25:00,2.9430,2.9455,2.9420,2.9420,11
2007-11-21,17:30:00,2.9440,2.9455,2.9440,2.9455,4
2007-11-21,17:35:00,2.9395,2.9395,2.9325,2.9355,12
2007-11-21,17:40:00,2.9340,2.9390,2.9280,2.9355,50
2007-11-21,17:45:00,2.9345,2.9375,2.9285,2.9285,9
2007-11-21,17:50:00,2.9285,2.9370,2.9285,2.9370,8
2007-11-21,17:55:00,2.9385,2.9480,2.9365,2.9480,28
2007-11-21,18:00:00,2.9455,2.9465,2.9375,2.9375,24
2007-11-21,18:05:00,2.9365,2.9365,2.9270,2.9270,23
2007-11-21,18:10:00,2.9300,2.9300,2.9175,2.9230,81
2007-11-21,18:15:00,2.9235,2.9365,2.9235,2.9310,42
2007-11-21,18:20:00,2.9310,2.9310,2.9305,2.9310,12
2007-11-21,18:25:00,2.9300,2.9380,2.9300,2.9335,40
2007-11-21,18:30:00,2.9320,2.9335,2.9250,2.9255,19
2007-11-21,18:35:00,2.9295,2.9295,2.9295,2.9295,1
2007-11-21,18:40:00,2.9280,2.9330,2.9270,2.9330,15
2007-11-21,18:45:00,2.9320,2.9330,2.9320,2.9330,15
2007-11-21,18:50:00,2.9350,2.9365,2.9315,2.9335,30
2007-11-21,18:55:00,2.9335,2.9530,2.9335,2.9515,21
2007-11-21,19:00:00,2.9480,2.9485,2.9460,2.9485,10
2007-11-21,19:05:00,2.9500,2.9520,2.9500,2.9520,3
2007-11-21,19:10:00,2.9540,2.9570,2.9540,2.9545,11
2007-11-21,19:15:00,2.9520,2.9545,2.9520,2.9525,10
2007-11-21,19:20:00,2.9560,2.9595,2.9505,2.9595,10
2007-11-21,19:25:00,2.9555,2.9555,2.9555,2.9555,1
2007-11-21,19:30:00,2.9555,2.9555,2.9505,2.9505,12
2007-11-21,19:35:00,2.9480,2.9540,2.9480,2.9540,9
2007-11-21,19:40:00,2.9545,2.9575,2.9545,2.9575,6
2007-11-21,19:45:00,2.9580,2.9620,2.9565,2.9620,16
2007-11-21,19:50:00,2.9625,2.9670,2.9580,2.9620,29
2007-11-21,19:55:00,2.9640,2.9640,2.9590,2.9590,10
2007-11-21,20:00:00,2.9595,2.9620,2.9575,2.9575,27
2007-11-21,20:05:00,2.9575,2.9665,2.9575,2.9665,19
2007-11-21,20:10:00,2.9640,2.9675,2.9630,2.9630,13
2007-11-21,20:15:00,2.9630,2.9640,2.9620,2.9630,13
2007-11-21,20:20:00,2.9630,2.9630,2.9555,2.9565,24
2007-11-21,20:25:00,2.9575,2.9575,2.9450,2.9450,31
2007-11-21,20:30:00,2.9415,2.9460,2.9300,2.9310,67
2007-11-21,20:35:00,2.9340,2.9360,2.9330,2.9340,32
2007-11-21,20:40:00,2.9350,2.9350,2.9330,2.9335,16
2007-11-21,20:45:00,2.9320,2.9320,2.9260,2.9290,62
2007-11-21,20:50:00,2.9290,2.9310,2.9275,2.9275,23
2007-11-21,20:55:00,2.9270,2.9300,2.9150,2.9245,143
2007-11-21,21:00:00,2.9245,2.9420,2.9225,2.9385,158
2007-11-21,21:05:00,2.9360,2.9465,2.9360,2.9460,133
2007-11-21,21:10:00,2.9460,2.9520,2.9330,2.9335,242
2007-11-21,21:15:00,2.9320,2.9440,2.9310,2.9440,97
2007-11-21,21:20:00,2.9450,2.9645,2.9450,2.9510,224
2007-11-21,21:25:00,2.9510,2.9515,2.9340,2.9360,116
2007-11-21,21:30:00,2.9370,2.9420,2.9370,2.9405,73
2007-11-21,21:35:00,2.9420,2.9460,2.9380,2.9430,124
2007-11-21,21:40:00,2.9450,2.9450,2.9380,2.9415,65
2007-11-21,21:45:00,2.9395,2.9430,2.9395,2.9430,9
2007-11-21,21:50:00,2.9430,2.9455,2.9425,2.9455,43
2007-11-21,21:55:00,2.9480,2.9530,2.9460,2.9475,63
2007-11-21,22:00:00,2.9485,2.9550,2.9485,2.9545,82
2007-11-21,22:05:00,2.9525,2.9550,2.9500,2.9520,62
2007-11-21,22:10:00,2.9515,2.9520,2.9400,2.9400,69
2007-11-21,22:15:00,2.9385,2.9450,2.9350,2.9450,48
2007-11-21,22:20:00,2.9445,2.9475,2.9435,2.9445,70
2007-11-21,22:25:00,2.9430,2.9430,2.9395,2.9395,7
2007-11-21,22:30:00,2.9385,2.9430,2.9355,2.9390,93
2007-11-21,22:35:00,2.9425,2.9440,2.9280,2.9285,130
2007-11-21,22:40:00,2.9300,2.9300,2.8920,2.9220,490
2007-11-21,22:45:00,2.9225,2.9325,2.9225,2.9280,114
2007-11-21,22:50:00,2.9265,2.9305,2.9235,2.9260,134
2007-11-21,22:55:00,2.9260,2.9320,2.9240,2.9270,98
2007-11-21,23:00:00,2.9265,2.9325,2.9250,2.9290,69
2007-11-21,23:05:00,2.9285,2.9290,2.9200,2.9200,96
2007-11-21,23:10:00,2.9215,2.9250,2.9175,2.9175,141
2007-11-21,23:15:00,2.9170,2.9185,2.9120,2.9160,71
2007-11-21,23:20:00,2.9185,2.9215,2.9170,2.9215,41
2007-11-21,23:25:00,2.9210,2.9240,2.9165,2.9240,50
2007-11-21,23:30:00,2.9230,2.9270,2.9145,2.9180,98
2007-11-21,23:35:00,2.9185,2.9185,2.9025,2.9040,118
2007-11-21,23:40:00,2.9030,2.9150,2.8990,2.9115,254
2007-11-21,23:45:00,2.9095,2.9125,2.9025,2.9120,125
2007-11-21,23:50:00,2.9115,2.9125,2.9045,2.9075,40
2007-11-21,23:55:00,2.9055,2.9065,2.9000,2.9030,111
2007-11-22,00:00:00,2.9045,2.9055,2.8850,2.8925,312
2007-11-22,00:05:00,2.8905,2.8965,2.8865,2.8940,127
2007-11-22,00:10:00,2.8945,2.8960,2.8860,2.8960,69
2007-11-22,00:15:00,2.8960,2.9025,2.8960,2.9010,105
2007-11-22,00:20:00,2.9015,2.9095,2.8975,2.9045,71
2007-11-22,00:25:00,2.9045,2.9150,2.9020,2.9150,64
2007-11-22,00:30:00,2.9150,2.9180,2.9110,2.9135,90
2007-11-22,00:35:00,2.9135,2.9145,2.9110,2.9145,42
2007-11-22,00:40:00,2.9145,2.9150,2.9135,2.9145,27
2007-11-22,00:45:00,2.9115,2.9175,2.9040,2.9130,73
2007-11-22,00:50:00,2.9130,2.9160,2.9100,2.9115,21
2007-11-22,00:55:00,2.9080,2.9165,2.9080,2.9140,37
2007-11-22,01:00:00,2.9135,2.9135,2.9135,2.9135,5
2007-11-22,01:05:00,2.9135,2.9135,2.9100,2.9100,7
2007-11-22,01:10:00,2.9100,2.9100,2.9050,2.9060,39
2007-11-22,01:15:00,2.9040,2.9050,2.8815,2.8855,117
2007-11-22,01:20:00,2.8875,2.8880,2.8825,2.8825,77
2007-11-22,01:25:00,2.8830,2.8945,2.8820,2.8925,64
2007-11-22,01:30:00,2.8915,2.8920,2.8870,2.8870,22
2007-11-22,01:35:00,2.8865,2.8885,2.8840,2.8865,35
2007-11-22,01:40:00,2.8860,2.8905,2.8820,2.8895,43
2007-11-22,01:45:00,2.8900,2.8935,2.8900,2.8935,64
2007-11-22,01:50:00,2.8945,2.8955,2.8900,2.8920,71
2007-11-22,01:55:00,2.8925,2.8950,2.8845,2.8900,103
2007-11-22,02:00:00,2.8890,2.8950,2.8890,2.8950,56
2007-11-22,02:05:00,2.8955,2.9000,2.8925,2.8925,36
2007-11-22,02:10:00,2.8950,2.9000,2.8950,2.8970,34
2007-11-22,02:15:00,2.8955,2.9040,2.8855,2.8920,45
2007-11-22,02:20:00,2.8905,2.8950,2.8895,2.8950,12
2007-11-22,02:25:00,2.8950,2.8950,2.8905,2.8905,5
2007-11-22,02:30:00,2.8930,2.8930,2.8880,2.8920,7
2007-11-22,02:35:00,2.8930,2.8930,2.8905,2.8905,3
2007-11-22,02:40:00,2.8875,2.8905,2.8875,2.8900,7
2007-11-22,02:45:00,2.8900,2.8925,2.8900,2.8920,4
2007-11-22,02:50:00,2.8920,2.8920,2.8920,2.8920,2
2007-11-22,02:55:00,2.8910,2.8910,2.8910,2.8910,1
2007-11-22,03:00:00,2.8930,2.8930,2.8910,2.8910,5
2007-11-22,03:05:00,2.8930,2.8930,2.8930,2.8930,4
2007-11-22,03:10:00,2.8960,2.8975,2.8960,2.8975,3
2007-11-22,03:20:00,2.8970,2.8970,2.8970,2.8970,4
2007-11-22,03:25:00,2.8970,2.8970,2.8970,2.8970,1
2007-11-22,03:35:00,2.8990,2.8990,2.8990,2.8990,2
2007-11-22,03:50:00,2.8990,2.8990,2.8990,2.8990,2
2007-11-22,03:55:00,2.8945,2.8945,2.8925,2.8925,9
2007-11-22,04:00:00,2.8925,2.8925,2.8925,2.8925,2
2007-11-22,04:15:00,2.8925,2.8925,2.8925,2.8925,1
2007-11-22,04:40:00,2.8930,2.8930,2.8930,2.8930,1
2007-11-22,04:50:00,2.8920,2.8920,2.8875,2.8875,27
2007-11-22,04:55:00,2.8830,2.8830,2.8830,2.8830,3
2007-11-22,05:00:00,2.8800,2.9000,2.8780,2.9000,15
2007-11-22,05:10:00,2.8950,2.8950,2.8875,2.8875,7
2007-11-22,05:15:00,2.8925,2.8980,2.8925,2.8980,4
2007-11-22,05:55:00,2.8955,2.8955,2.8805,2.8805,4
2007-11-22,06:00:00,2.8860,2.8860,2.8860,2.8860,1
2007-11-22,07:00:00,2.8805,2.8805,2.8805,2.8805,1
2007-11-22,07:20:00,2.8810,2.8810,2.8810,2.8810,1
2007-11-22,08:30:00,2.8820,2.8820,2.8815,2.8815,2
2007-11-22,08:35:00,2.8770,2.8770,2.8770,2.8770,1
2007-11-22,08:50:00,2.8820,2.8820,2.8820,2.8820,15
2007-11-22,08:55:00,2.8855,2.8855,2.8855,2.8855,1
2007-11-22,09:10:00,2.8965,2.8990,2.8965,2.8990,6
2007-11-22,09:15:00,2.8990,2.9000,2.8990,2.9000,6
2007-11-22,09:20:00,2.8960,2.8960,2.8750,2.8750,14
2007-11-22,09:35:00,2.8705,2.8705,2.8705,2.8705,3
2007-11-22,09:45:00,2.8900,2.8900,2.8900,2.8900,1
2007-11-22,09:50:00,2.8910,2.8935,2.8910,2.8935,4
2007-11-22,10:00:00,2.9040,2.9195,2.9040,2.9185,7
2007-11-22,10:05:00,2.9125,2.9125,2.9000,2.9000,3
2007-11-22,10:10:00,2.8970,2.8970,2.8970,2.8970,1
2007-11-22,10:15:00,2.9175,2.9175,2.9175,2.9175,1
2007-11-22,10:30:00,2.9125,2.9180,2.9125,2.9180,8
2007-11-22,10:35:00,2.9220,2.9320,2.9220,2.9320,7
2007-11-22,10:40:00,2.9385,2.9390,2.9255,2.9295,9
2007-11-22,11:00:00,2.9250,2.9250,2.9250,2.9250,1
2007-11-22,11:25:00,2.9235,2.9235,2.9235,2.9235,1
2007-11-22,11:35:00,2.9335,2.9335,2.9335,2.9335,10
2007-11-22,11:45:00,2.9230,2.9230,2.9230,2.9230,2
2007-11-22,12:10:00,2.9250,2.9250,2.9250,2.9250,1
2007-11-22,12:30:00,2.9230,2.9240,2.9225,2.9240,3
2007-11-22,12:40:00,2.9310,2.9315,2.9310,2.9315,2
2007-11-22,12:50:00,2.9250,2.9260,2.9250,2.9255,5
2007-11-22,12:55:00,2.9300,2.9310,2.9300,2.9310,3
2007-11-22,13:00:00,2.9330,2.9415,2.9330,2.9415,39
2007-11-22,13:05:00,2.9400,2.9400,2.9400,2.9400,1
2007-11-22,13:10:00,2.9360,2.9400,2.9360,2.9400,4
2007-11-22,13:15:00,2.9385,2.9460,2.9385,2.9430,10
2007-11-22,13:25:00,2.9480,2.9485,2.9465,2.9480,5
2007-11-22,13:30:00,2.9445,2.9550,2.9440,2.9440,11
2007-11-22,13:35:00,2.9365,2.9365,2.9345,2.9345,4
2007-11-22,13:40:00,2.9335,2.9335,2.9300,2.9300,6
2007-11-22,13:45:00,2.9305,2.9310,2.9285,2.9300,5
2007-11-22,13:50:00,2.9320,2.9360,2.9305,2.9360,6
2007-11-22,13:55:00,2.9370,2.9470,2.9370,2.9470,8
2007-11-22,14:00:00,2.9445,2.9495,2.9445,2.9445,20
2007-11-22,14:05:00,2.9445,2.9445,2.9400,2.9410,7
2007-11-22,14:10:00,2.9385,2.9400,2.9370,2.9370,6
2007-11-22,14:15:00,2.9360,2.9360,2.9345,2.9345,5
2007-11-22,14:20:00,2.9300,2.9370,2.9290,2.9370,7
2007-11-22,14:25:00,2.9385,2.9390,2.9385,2.9390,3
2007-11-22,14:30:00,2.9350,2.9350,2.9350,2.9350,1
2007-11-22,14:35:00,2.9350,2.9365,2.9325,2.9365,5
2007-11-22,14:40:00,2.9325,2.9335,2.9300,2.9335,5
2007-11-22,14:45:00,2.9330,2.9330,2.9330,2.9330,1
2007-11-22,14:50:00,2.9380,2.9380,2.9380,2.9380,1
2007-11-22,14:55:00,2.9380,2.9410,2.9380,2.9400,5
2007-11-22,15:00:00,2.9405,2.9410,2.9395,2.9410,5
2007-11-22,15:05:00,2.9365,2.9405,2.9360,2.9360,5
2007-11-22,15:10:00,2.9380,2.9390,2.9380,2.9390,4
2007-11-22,15:15:00,2.9395,2.9410,2.9395,2.9400,7
2007-11-22,15:20:00,2.9400,2.9400,2.9315,2.9315,3
2007-11-22,15:25:00,2.9315,2.9315,2.9315,2.9315,1
2007-11-22,15:30:00,2.9310,2.9310,2.9275,2.9275,3
2007-11-22,15:35:00,2.9265,2.9295,2.9265,2.9295,3
2007-11-22,15:40:00,2.9320,2.9325,2.9320,2.9325,3
2007-11-22,15:45:00,2.9330,2.9330,2.9330,2.9330,1
2007-11-22,15:50:00,2.9325,2.9325,2.9275,2.9275,6
2007-11-22,15:55:00,2.9295,2.9320,2.9295,2.9320,2
2007-11-22,16:00:00,2.9230,2.9230,2.9220,2.9220,7
2007-11-22,16:05:00,2.9225,2.9290,2.9220,2.9290,6
2007-11-22,16:10:00,2.9310,2.9335,2.9285,2.9285,9
2007-11-22,16:15:00,2.9350,2.9405,2.9350,2.9405,14
2007-11-22,16:20:00,2.9375,2.9375,2.9375,2.9375,1
2007-11-22,16:25:00,2.9315,2.9315,2.9280,2.9280,2
2007-11-22,16:30:00,2.9300,2.9300,2.9300,2.9300,3
2007-11-22,16:35:00,2.9310,2.9360,2.9310,2.9325,10
2007-11-22,16:40:00,2.9350,2.9350,2.9305,2.9305,5
2007-11-22,16:45:00,2.9310,2.9310,2.9310,2.9310,2
2007-11-22,16:50:00,2.9290,2.9300,2.9290,2.9300,30
2007-11-22,16:55:00,2.9280,2.9280,2.9280,2.9280,3
2007-11-22,17:00:00,2.9280,2.9280,2.9100,2.9100,77
2007-11-22,17:05:00,2.9100,2.9130,2.9075,2.9090,22
2007-11-22,17:10:00,2.9140,2.9150,2.9065,2.9120,25
2007-11-22,17:15:00,2.9120,2.9125,2.9055,2.9085,18
2007-11-22,17:20:00,2.9045,2.9100,2.9000,2.9075,34
2007-11-22,17:25:00,2.9075,2.9095,2.9065,2.9065,17
2007-11-22,17:30:00,2.9040,2.9120,2.9035,2.9120,8
2007-11-22,17:35:00,2.9085,2.9085,2.9065,2.9065,6
2007-11-22,17:40:00,2.9070,2.9070,2.9065,2.9070,3
2007-11-22,17:45:00,2.9085,2.9090,2.9035,2.9035,5
2007-11-22,17:55:00,2.9060,2.9070,2.9060,2.9060,3
2007-11-22,18:00:00,2.9080,2.9080,2.9080,2.9080,1
2007-11-22,18:05:00,2.9075,2.9080,2.9030,2.9030,4
2007-11-22,18:10:00,2.9090,2.9095,2.9090,2.9095,3
2007-11-22,18:15:00,2.9105,2.9175,2.9080,2.9175,4
2007-11-22,18:20:00,2.9180,2.9180,2.9180,2.9180,1
2007-11-22,18:25:00,2.9170,2.9200,2.9170,2.9200,8
2007-11-22,18:35:00,2.9135,2.9135,2.9060,2.9060,6
2007-11-22,18:40:00,2.9050,2.9050,2.9000,2.9000,7
2007-11-22,18:45:00,2.9000,2.9010,2.8970,2.9010,10
2007-11-22,18:50:00,2.9015,2.9050,2.9000,2.9050,13
2007-11-22,18:55:00,2.9030,2.9030,2.9030,2.9030,2
2007-11-22,19:00:00,2.9035,2.9035,2.9015,2.9020,9
2007-11-22,19:15:00,2.9025,2.9040,2.8990,2.8990,37
2007-11-22,19:20:00,2.8970,2.8980,2.8930,2.8930,50
2007-11-22,19:25:00,2.8955,2.9005,2.8955,2.9005,7
2007-11-22,19:30:00,2.8990,2.8990,2.8965,2.8965,8
2007-11-22,19:35:00,2.8965,2.8980,2.8965,2.8965,11
2007-11-22,19:40:00,2.9005,2.9015,2.9005,2.9015,3
2007-11-22,19:45:00,2.9015,2.9030,2.9015,2.9030,4
2007-11-22,19:50:00,2.9030,2.9050,2.9030,2.9050,4
2007-11-22,19:55:00,2.9055,2.9055,2.9055,2.9055,1
2007-11-22,20:00:00,2.9055,2.9055,2.9055,2.9055,1
2007-11-22,20:05:00,2.9050,2.9070,2.8985,2.9065,18
2007-11-22,20:10:00,2.9070,2.9080,2.9065,2.9065,7
2007-11-22,20:15:00,2.9050,2.9050,2.9050,2.9050,1
2007-11-22,20:20:00,2.9025,2.9025,2.9010,2.9010,5
2007-11-22,20:25:00,2.9010,2.9040,2.9010,2.9040,9
2007-11-22,20:30:00,2.9025,2.9050,2.9025,2.9050,5
2007-11-22,20:35:00,2.9050,2.9110,2.9050,2.9110,10
2007-11-22,20:40:00,2.9135,2.9230,2.9135,2.9230,10
2007-11-22,20:45:00,2.9230,2.9235,2.9230,2.9235,6
2007-11-22,20:50:00,2.9210,2.9210,2.9190,2.9200,4
2007-11-22,20:55:00,2.9160,2.9180,2.9155,2.9180,11
2007-11-22,21:00:00,2.9195,2.9220,2.9195,2.9220,5
2007-11-22,21:05:00,2.9220,2.9240,2.9220,2.9240,3
2007-11-22,21:10:00,2.9240,2.9240,2.9240,2.9240,7
2007-11-22,21:15:00,2.9225,2.9240,2.9225,2.9240,15
2007-11-22,21:20:00,2.9240,2.9265,2.9210,2.9250,6
2007-11-22,21:25:00,2.9180,2.9180,2.9180,2.9180,2
2007-11-22,21:30:00,2.9180,2.9180,2.9180,2.9180,1
2007-11-22,21:35:00,2.9180,2.9180,2.9180,2.9180,1
2007-11-22,21:40:00,2.9165,2.9165,2.9165,2.9165,1
2007-11-22,21:50:00,2.9175,2.9175,2.9175,2.9175,1
2007-11-22,21:55:00,2.9175,2.9175,2.9175,2.9175,3
2007-11-22,22:00:00,2.9180,2.9190,2.9180,2.9190,2
2007-11-22,22:05:00,2.9195,2.9230,2.9195,2.9230,8
2007-11-22,22:15:00,2.9220,2.9225,2.9200,2.9205,4
2007-11-22,22:20:00,2.9210,2.9215,2.9210,2.9215,2
2007-11-22,22:25:00,2.9200,2.9200,2.9200,2.9200,3
2007-11-22,22:30:00,2.9200,2.9200,2.9120,2.9120,13
2007-11-22,22:35:00,2.9130,2.9180,2.9130,2.9180,3
2007-11-22,22:40:00,2.9125,2.9190,2.9125,2.9190,2
2007-11-22,22:45:00,2.9190,2.9195,2.9185,2.9185,5
2007-11-22,22:55:00,2.9125,2.9125,2.9125,2.9125,1
2007-11-22,23:00:00,2.9135,2.9135,2.9125,2.9125,2
2007-11-22,23:05:00,2.9125,2.9125,2.9125,2.9125,1
2007-11-22,23:10:00,2.9150,2.9150,2.9140,2.9140,2
2007-11-22,23:20:00,2.9120,2.9130,2.9120,2.9130,2
2007-11-22,23:25:00,2.9110,2.9120,2.9090,2.9120,10
2007-11-22,23:45:00,2.9090,2.9090,2.9090,2.9090,1
2007-11-22,23:50:00,2.9125,2.9125,2.9100,2.9125,6
2007-11-22,23:55:00,2.9085,2.9085,2.9085,2.9085,1
2007-11-23,00:00:00,2.9205,2.9205,2.9205,2.9205,1
2007-11-23,00:05:00,2.9100,2.9100,2.9100,2.9100,2
2007-11-23,00:10:00,2.9100,2.9100,2.9100,2.9100,1
2007-11-23,00:25:00,2.9100,2.9100,2.9075,2.9075,2
2007-11-23,00:30:00,2.9060,2.9060,2.9060,2.9060,5
2007-11-23,00:35:00,2.9115,2.9115,2.9115,2.9115,1
2007-11-23,00:40:00,2.9120,2.9275,2.9120,2.9275,28
2007-11-23,00:45:00,2.9275,2.9290,2.9275,2.9285,24
2007-11-23,00:50:00,2.9260,2.9260,2.9240,2.9240,5
2007-11-23,00:55:00,2.9195,2.9195,2.9195,2.9195,2
2007-11-23,01:00:00,2.9250,2.9260,2.9250,2.9260,6
2007-11-23,01:05:00,2.9285,2.9290,2.9280,2.9280,10
2007-11-23,01:10:00,2.9310,2.9350,2.9310,2.9325,55
2007-11-23,01:15:00,2.9335,2.9335,2.9335,2.9335,2
2007-11-23,01:20:00,2.9300,2.9330,2.9300,2.9330,6
2007-11-23,01:25:00,2.9325,2.9330,2.9325,2.9330,2
2007-11-23,01:30:00,2.9325,2.9330,2.9325,2.9330,2
2007-11-23,01:35:00,2.9360,2.9370,2.9360,2.9370,2
2007-11-23,02:00:00,2.9280,2.9360,2.9280,2.9360,4
2007-11-23,02:05:00,2.9345,2.9345,2.9345,2.9345,2
2007-11-23,02:10:00,2.9360,2.9380,2.9360,2.9365,3
2007-11-23,02:15:00,2.9370,2.9385,2.9370,2.9385,6
2007-11-23,02:20:00,2.9385,2.9385,2.9385,2.9385,6
2007-11-23,02:30:00,2.9160,2.9160,2.9160,2.9160,1
2007-11-23,02:35:00,2.9150,2.9360,2.9150,2.9360,3
2007-11-23,03:55:00,2.9380,2.9380,2.9380,2.9380,2
2007-11-23,04:00:00,2.9255,2.9255,2.9255,2.9255,1
2007-11-23,04:05:00,2.9360,2.9360,2.9360,2.9360,1
2007-11-23,04:10:00,2.9235,2.9235,2.9140,2.9140,2
2007-11-23,04:40:00,2.9275,2.9275,2.9275,2.9275,1
2007-11-23,07:20:00,2.9300,2.9300,2.9300,2.9300,1
2007-11-23,07:50:00,2.9345,2.9345,2.9250,2.9250,2
2007-11-23,08:15:00,2.9200,2.9200,2.9155,2.9155,2
2007-11-23,08:35:00,2.9155,2.9155,2.9155,2.9155,1
2007-11-23,09:10:00,2.9140,2.9140,2.9140,2.9140,1
2007-11-23,09:15:00,2.9125,2.9125,2.9125,2.9125,1
2007-11-23,09:30:00,2.9140,2.9140,2.9095,2.9095,9
2007-11-23,10:00:00,2.9150,2.9150,2.9150,2.9150,2
2007-11-23,10:35:00,2.9335,2.9335,2.9335,2.9335,1
2007-11-23,10:45:00,2.9340,2.9350,2.9340,2.9350,3
2007-11-23,10:50:00,2.9360,2.9360,2.9360,2.9360,1
2007-11-23,11:00:00,2.9430,2.9430,2.9430,2.9430,2
2007-11-23,11:05:00,2.9350,2.9350,2.9350,2.9350,1
2007-11-23,11:10:00,2.9475,2.9555,2.9475,2.9555,5
2007-11-23,11:15:00,2.9590,2.9600,2.9590,2.9600,3
2007-11-23,11:20:00,2.9540,2.9560,2.9530,2.9530,4
2007-11-23,11:25:00,2.9580,2.9580,2.9580,2.9580,1
2007-11-23,11:30:00,2.9585,2.9585,2.9585,2.9585,1
2007-11-23,11:40:00,2.9560,2.9560,2.9560,2.9560,7
2007-11-23,11:45:00,2.9560,2.9560,2.9525,2.9525,4
2007-11-23,12:15:00,2.9500,2.9500,2.9500,2.9500,2
2007-11-23,12:30:00,2.9550,2.9560,2.9550,2.9560,7
2007-11-23,12:35:00,2.9540,2.9560,2.9540,2.9560,2
2007-11-23,12:45:00,2.9530,2.9530,2.9525,2.9525,3
2007-11-23,12:50:00,2.9525,2.9525,2.9525,2.9525,1
2007-11-23,13:00:00,2.9555,2.9555,2.9555,2.9555,1
2007-11-23,13:05:00,2.9525,2.9525,2.9525,2.9525,2
2007-11-23,13:10:00,2.9525,2.9525,2.9500,2.9500,4
2007-11-23,13:15:00,2.9515,2.9555,2.9515,2.9555,8
2007-11-23,13:20:00,2.9545,2.9590,2.9545,2.9590,3
2007-11-23,13:25:00,2.9600,2.9610,2.9600,2.9610,3
2007-11-23,13:30:00,2.9615,2.9640,2.9615,2.9640,2
2007-11-23,13:35:00,2.9645,2.9690,2.9645,2.9680,6
2007-11-23,13:40:00,2.9700,2.9725,2.9690,2.9700,20
2007-11-23,13:45:00,2.9725,2.9800,2.9725,2.9800,24
2007-11-23,13:50:00,2.9780,2.9825,2.9775,2.9775,13
2007-11-23,13:55:00,2.9770,2.9895,2.9765,2.9830,21
2007-11-23,14:00:00,2.9820,2.9850,2.9795,2.9815,19
2007-11-23,14:05:00,2.9850,2.9860,2.9825,2.9825,6
2007-11-23,14:10:00,2.9815,2.9815,2.9780,2.9780,5
2007-11-23,14:15:00,2.9800,2.9800,2.9800,2.9800,2
2007-11-23,14:20:00,2.9755,2.9755,2.9745,2.9755,3
2007-11-23,14:25:00,2.9780,2.9795,2.9745,2.9745,5
2007-11-23,14:30:00,2.9730,2.9730,2.9710,2.9710,2
2007-11-23,14:35:00,2.9710,2.9710,2.9710,2.9710,3
2007-11-23,14:40:00,2.9715,2.9715,2.9715,2.9715,1
2007-11-23,14:45:00,2.9760,2.9775,2.9760,2.9775,4
2007-11-23,14:50:00,2.9770,2.9770,2.9760,2.9760,4
2007-11-23,14:55:00,2.9770,2.9800,2.9770,2.9780,6
2007-11-23,15:00:00,2.9765,2.9765,2.9760,2.9760,2
2007-11-23,15:05:00,2.9775,2.9820,2.9775,2.9820,6
2007-11-23,15:10:00,2.9820,2.9835,2.9795,2.9795,7
2007-11-23,15:15:00,2.9810,2.9880,2.9780,2.9865,21
2007-11-23,15:20:00,2.9865,2.9890,2.9855,2.9865,31
2007-11-23,15:25:00,2.9860,2.9870,2.9835,2.9835,13
2007-11-23,15:30:00,2.9835,2.9850,2.9800,2.9800,10
2007-11-23,15:35:00,2.9860,2.9865,2.9840,2.9840,7
2007-11-23,15:40:00,2.9800,2.9815,2.9785,2.9785,14
2007-11-23,15:45:00,2.9760,2.9765,2.9650,2.9650,15
2007-11-23,15:50:00,2.9665,2.9665,2.9630,2.9645,5
2007-11-23,15:55:00,2.9630,2.9650,2.9630,2.9640,4
2007-11-23,16:00:00,2.9635,2.9655,2.9600,2.9600,12
2007-11-23,16:05:00,2.9595,2.9615,2.9585,2.9615,9
2007-11-23,16:10:00,2.9655,2.9700,2.9655,2.9690,9
2007-11-23,16:15:00,2.9710,2.9715,2.9685,2.9690,7
2007-11-23,16:20:00,2.9685,2.9710,2.9685,2.9710,2
2007-11-23,16:25:00,2.9710,2.9710,2.9710,2.9710,1
2007-11-23,16:30:00,2.9680,2.9680,2.9680,2.9680,1
2007-11-23,16:35:00,2.9655,2.9655,2.9650,2.9650,2
2007-11-23,16:40:00,2.9610,2.9675,2.9610,2.9675,14
2007-11-23,16:45:00,2.9640,2.9660,2.9640,2.9660,5
2007-11-23,16:55:00,2.9655,2.9655,2.9650,2.9650,2
2007-11-23,17:00:00,2.9650,2.9665,2.9605,2.9665,44
2007-11-23,17:05:00,2.9640,2.9685,2.9640,2.9685,10
2007-11-23,17:10:00,2.9720,2.9830,2.9690,2.9830,23
2007-11-23,17:15:00,2.9845,2.9880,2.9775,2.9830,21
2007-11-23,17:20:00,2.9825,2.9825,2.9800,2.9800,57
2007-11-23,17:25:00,2.9720,2.9720,2.9720,2.9720,30
2007-11-23,17:30:00,2.9665,2.9665,2.9620,2.9620,3
2007-11-23,17:35:00,2.9625,2.9625,2.9575,2.9620,14
2007-11-23,17:40:00,2.9655,2.9655,2.9625,2.9625,4
2007-11-23,17:55:00,2.9700,2.9715,2.9700,2.9715,5
2007-11-23,18:05:00,2.9695,2.9695,2.9665,2.9665,3
2007-11-23,18:10:00,2.9730,2.9735,2.9730,2.9735,4
2007-11-23,18:25:00,2.9680,2.9680,2.9660,2.9660,2
2007-11-23,18:30:00,2.9685,2.9700,2.9685,2.9700,2
2007-11-23,18:40:00,2.9710,2.9710,2.9710,2.9710,1
2007-11-23,18:45:00,2.9715,2.9725,2.9695,2.9695,10
2007-11-23,18:50:00,2.9740,2.9780,2.9740,2.9740,8
2007-11-23,18:55:00,2.9770,2.9840,2.9765,2.9830,28
2007-11-23,19:00:00,2.9785,2.9800,2.9785,2.9800,2
2007-11-23,19:05:00,2.9755,2.9755,2.9755,2.9755,1
2007-11-23,19:10:00,2.9775,2.9775,2.9775,2.9775,1
2007-11-23,19:15:00,2.9820,2.9915,2.9820,2.9905,29
2007-11-23,19:20:00,2.9925,2.9955,2.9880,2.9920,31
2007-11-23,19:25:00,2.9920,2.9920,2.9880,2.9880,6
2007-11-23,19:30:00,2.9860,2.9860,2.9820,2.9820,14
2007-11-23,19:35:00,2.9820,2.9840,2.9820,2.9830,8
2007-11-23,19:45:00,2.9825,2.9825,2.9810,2.9810,2
2007-11-23,19:50:00,2.9785,2.9825,2.9785,2.9820,28
2007-11-23,19:55:00,2.9840,2.9845,2.9790,2.9790,14
2007-11-23,20:00:00,2.9800,2.9800,2.9755,2.9770,6
2007-11-23,20:05:00,2.9775,2.9840,2.9775,2.9840,8
2007-11-23,20:10:00,2.9870,2.9875,2.9870,2.9875,4
2007-11-23,20:15:00,2.9860,2.9860,2.9825,2.9825,3
2007-11-23,20:20:00,2.9830,2.9830,2.9830,2.9830,1
2007-11-23,20:25:00,2.9825,2.9830,2.9795,2.9795,13
2007-11-23,20:30:00,2.9785,2.9795,2.9760,2.9795,9
2007-11-23,20:35:00,2.9785,2.9800,2.9775,2.9800,12
2007-11-23,20:40:00,2.9825,2.9885,2.9790,2.9880,7
2007-11-23,20:45:00,2.9870,2.9885,2.9870,2.9870,28
2007-11-23,20:50:00,2.9875,2.9875,2.9830,2.9845,19
2007-11-23,20:55:00,2.9825,2.9835,2.9820,2.9835,11
2007-11-23,21:00:00,2.9820,2.9820,2.9760,2.9760,5
2007-11-23,21:05:00,2.9750,2.9750,2.9615,2.9615,184
2007-11-23,21:10:00,2.9620,2.9750,2.9605,2.9620,208
2007-11-23,21:15:00,2.9610,2.9610,2.9510,2.9530,140
2007-11-23,21:20:00,2.9530,2.9590,2.9530,2.9565,39
2007-11-23,21:25:00,2.9580,2.9650,2.9580,2.9645,40
2007-11-23,21:30:00,2.9645,2.9700,2.9630,2.9635,98
2007-11-23,21:35:00,2.9620,2.9625,2.9600,2.9625,23
2007-11-23,21:40:00,2.9630,2.9720,2.9630,2.9690,64
2007-11-23,21:45:00,2.9690,2.9705,2.9655,2.9660,29
2007-11-23,21:50:00,2.9690,2.9700,2.9680,2.9700,7
2007-11-23,21:55:00,2.9710,2.9720,2.9670,2.9685,40
2007-11-23,22:00:00,2.9700,2.9750,2.9700,2.9710,11
2007-11-23,22:05:00,2.9705,2.9785,2.9665,2.9775,85
2007-11-23,22:10:00,2.9775,2.9825,2.9720,2.9815,76
2007-11-23,22:15:00,2.9840,2.9890,2.9800,2.9860,58
2007-11-23,22:20:00,2.9850,2.9850,2.9755,2.9805,40
2007-11-23,22:25:00,2.9805,2.9805,2.9770,2.9770,4
2007-11-23,22:30:00,2.9800,2.9865,2.9800,2.9865,25
2007-11-23,22:35:00,2.9845,2.9845,2.9800,2.9835,38
2007-11-23,22:40:00,2.9845,2.9850,2.9800,2.9805,42
2007-11-23,22:45:00,2.9805,2.9850,2.9790,2.9820,63
2007-11-23,22:50:00,2.9815,2.9815,2.9670,2.9710,77
2007-11-23,22:55:00,2.9675,2.9770,2.9650,2.9755,42
2007-11-23,23:00:00,2.9735,2.9755,2.9710,2.9750,26
2007-11-23,23:05:00,2.9745,2.9750,2.9680,2.9715,40
2007-11-23,23:10:00,2.9700,2.9725,2.9680,2.9685,33
2007-11-23,23:15:00,2.9670,2.9700,2.9630,2.9630,37
2007-11-23,23:20:00,2.9665,2.9695,2.9655,2.9695,7
2007-11-23,23:25:00,2.9680,2.9680,2.9615,2.9635,35
2007-11-23,23:30:00,2.9660,2.9690,2.9625,2.9690,28
2007-11-23,23:35:00,2.9690,2.9725,2.9690,2.9725,26
2007-11-23,23:40:00,2.9730,2.9735,2.9680,2.9680,17
2007-11-23,23:45:00,2.9700,2.9710,2.9685,2.9690,18
2007-11-23,23:50:00,2.9715,2.9720,2.9715,2.9720,4
2007-11-23,23:55:00,2.9760,2.9845,2.9760,2.9845,74
2007-11-24,00:00:00,2.9815,2.9830,2.9790,2.9825,18
2007-11-24,00:05:00,2.9820,2.9885,2.9790,2.9845,128
2007-11-24,00:10:00,2.9880,2.9960,2.9875,2.9950,78
2007-11-24,00:15:00,2.9945,2.9975,2.9880,2.9895,64
2007-11-24,00:20:00,2.9905,2.9950,2.9870,2.9875,105
2007-11-24,00:25:00,2.9875,2.9945,2.9865,2.9945,31
2007-11-24,00:30:00,2.9945,3.0000,2.9940,3.0000,108
2007-11-24,00:35:00,3.0000,3.0025,2.9910,2.9950,131
2007-11-24,00:40:00,2.9965,2.9980,2.9940,2.9970,43
2007-11-24,00:45:00,2.9955,2.9970,2.9950,2.9960,42
2007-11-24,00:50:00,2.9950,2.9995,2.9935,2.9935,52
2007-11-24,00:55:00,2.9940,2.9980,2.9920,2.9940,33
2007-11-24,01:00:00,2.9935,2.9965,2.9930,2.9955,24
2007-11-24,01:05:00,2.9955,2.9970,2.9950,2.9970,5
2007-11-24,01:10:00,2.9960,2.9960,2.9940,2.9945,8
2007-11-24,01:15:00,2.9940,2.9965,2.9940,2.9960,14
2007-11-24,01:20:00,2.9945,2.9955,2.9945,2.9955,3
2007-11-24,01:25:00,2.9955,2.9960,2.9920,2.9955,13
2007-11-24,01:30:00,2.9955,2.9980,2.9910,2.9980,19
2007-11-24,01:35:00,2.9980,2.9980,2.9950,2.9975,15
2007-11-24,01:40:00,2.9975,2.9975,2.9950,2.9950,3
2007-11-24,01:45:00,2.9950,2.9970,2.9950,2.9950,21
2007-11-24,01:50:00,2.9950,2.9950,2.9950,2.9950,6
2007-11-24,01:55:00,2.9950,2.9960,2.9935,2.9960,41
2007-11-24,02:00:00,2.9950,2.9975,2.9940,2.9975,35
2007-11-24,02:05:00,2.9950,2.9965,2.9950,2.9950,9
2007-11-24,02:10:00,2.9950,2.9985,2.9950,2.9985,3
2007-11-24,02:15:00,2.9955,2.9955,2.9950,2.9950,2
2007-11-24,02:20:00,2.9990,2.9990,2.9955,2.9955,4
2007-11-24,02:25:00,2.9950,2.9950,2.9950,2.9950,4
2007-11-24,02:30:00,2.9995,3.0000,2.9955,2.9955,9
2007-11-24,03:15:00,3.0015,3.0015,3.0015,3.0015,1
2007-11-24,03:20:00,3.0000,3.0000,3.0000,3.0000,4
2007-11-24,04:10:00,2.9955,2.9955,2.9955,2.9955,1
2007-11-24,05:30:00,2.9970,2.9970,2.9970,2.9970,1
2007-11-24,05:55:00,2.9970,2.9970,2.9970,2.9970,1
2007-11-26,07:00:00,2.9905,2.9930,2.9905,2.9930,8
2007-11-26,07:10:00,2.9965,2.9965,2.9965,2.9965,1
2007-11-26,07:15:00,2.9960,2.9960,2.9960,2.9960,1
2007-11-26,07:50:00,2.9970,2.9970,2.9970,2.9970,1
2007-11-26,08:00:00,2.9950,2.9950,2.9950,2.9950,1
2007-11-26,08:35:00,3.0010,3.0010,3.0010,3.0010,1
2007-11-26,08:40:00,3.0015,3.0015,3.0015,3.0015,10
2007-11-26,08:50:00,3.0015,3.0070,3.0015,3.0070,39
2007-11-26,09:00:00,3.0080,3.0080,3.0000,3.0000,28
2007-11-26,09:05:00,3.0000,3.0080,3.0000,3.0040,7
2007-11-26,09:10:00,3.0120,3.0270,3.0120,3.0270,53
2007-11-26,09:15:00,3.0265,3.0265,3.0265,3.0265,2
2007-11-26,09:20:00,3.0255,3.0255,3.0200,3.0245,5
2007-11-26,09:25:00,3.0285,3.0285,3.0285,3.0285,1
2007-11-26,09:40:00,3.0135,3.0185,3.0135,3.0185,4
2007-11-26,09:45:00,3.0175,3.0200,3.0120,3.0120,33
2007-11-26,09:55:00,3.0110,3.0110,3.0100,3.0100,12
2007-11-26,10:00:00,3.0145,3.0145,3.0110,3.0110,3
2007-11-26,10:05:00,3.0140,3.0140,3.0140,3.0140,1
2007-11-26,10:10:00,3.0120,3.0120,3.0105,3.0105,2
2007-11-26,10:15:00,3.0105,3.0105,3.0105,3.0105,1
2007-11-26,10:25:00,3.0105,3.0105,3.0100,3.0100,10
2007-11-26,10:30:00,3.0100,3.0100,2.9995,3.0000,37
2007-11-26,10:35:00,3.0000,3.0040,2.9925,2.9925,9
2007-11-26,10:40:00,2.9880,3.0000,2.9840,3.0000,87
2007-11-26,10:45:00,2.9995,2.9995,2.9995,2.9995,1
2007-11-26,10:50:00,2.9940,2.9940,2.9920,2.9920,4
2007-11-26,10:55:00,2.9910,2.9910,2.9860,2.9860,13
2007-11-26,11:00:00,2.9945,2.9945,2.9775,2.9775,11
2007-11-26,11:05:00,2.9830,2.9830,2.9825,2.9825,11
2007-11-26,11:50:00,2.9930,2.9930,2.9930,2.9930,3
2007-11-26,12:05:00,2.9950,2.9950,2.9950,2.9950,5
2007-11-26,12:10:00,2.9930,2.9930,2.9900,2.9900,3
2007-11-26,12:15:00,2.9905,2.9995,2.9905,2.9975,4
2007-11-26,12:30:00,3.0000,3.0030,3.0000,3.0025,7
2007-11-26,12:35:00,3.0040,3.0050,3.0025,3.0025,6
2007-11-26,12:40:00,3.0035,3.0040,3.0025,3.0030,7
2007-11-26,12:45:00,3.0030,3.0035,3.0010,3.0020,7
2007-11-26,12:50:00,3.0030,3.0030,3.0030,3.0030,1
2007-11-26,12:55:00,3.0030,3.0030,3.0005,3.0010,4
2007-11-26,13:00:00,3.0005,3.0005,2.9960,2.9960,4
2007-11-26,13:05:00,2.9940,2.9940,2.9940,2.9940,1
2007-11-26,13:10:00,2.9920,2.9920,2.9920,2.9920,1
2007-11-26,13:15:00,2.9935,2.9935,2.9935,2.9935,1
2007-11-26,13:20:00,2.9935,2.9935,2.9935,2.9935,1
2007-11-26,13:25:00,2.9925,2.9925,2.9920,2.9920,2
2007-11-26,13:30:00,2.9900,2.9915,2.9850,2.9915,6
2007-11-26,13:35:00,2.9885,2.9885,2.9880,2.9880,2
2007-11-26,13:40:00,2.9875,2.9875,2.9865,2.9865,3
2007-11-26,13:45:00,2.9855,2.9855,2.9850,2.9850,7
2007-11-26,13:50:00,2.9855,2.9855,2.9850,2.9850,2
2007-11-26,13:55:00,2.9900,2.9935,2.9900,2.9935,5
2007-11-26,14:00:00,2.9940,2.9940,2.9900,2.9900,3
2007-11-26,14:05:00,2.9910,2.9910,2.9910,2.9910,1
2007-11-26,14:15:00,2.9930,2.9930,2.9930,2.9930,2
2007-11-26,14:20:00,2.9930,2.9935,2.9920,2.9930,4
2007-11-26,14:35:00,2.9880,2.9880,2.9880,2.9880,1
2007-11-26,14:40:00,2.9910,2.9940,2.9910,2.9940,4
2007-11-26,14:50:00,2.9880,2.9880,2.9880,2.9880,1
2007-11-26,14:55:00,2.9860,2.9860,2.9860,2.9860,1
2007-11-26,15:00:00,2.9840,2.9845,2.9840,2.9840,4
2007-11-26,15:15:00,2.9840,2.9840,2.9815,2.9815,3
2007-11-26,15:25:00,2.9850,2.9850,2.9845,2.9850,3
2007-11-26,15:30:00,2.9890,2.9890,2.9890,2.9890,2
2007-11-26,15:35:00,2.9890,2.9895,2.9885,2.9885,8
2007-11-26,15:40:00,2.9885,2.9885,2.9860,2.9860,2
2007-11-26,15:45:00,2.9925,2.9930,2.9925,2.9930,4
2007-11-26,15:50:00,2.9950,2.9975,2.9950,2.9975,4
2007-11-26,15:55:00,2.9960,2.9960,2.9920,2.9920,2
2007-11-26,16:00:00,2.9915,2.9915,2.9900,2.9900,3
2007-11-26,16:10:00,2.9975,2.9985,2.9975,2.9975,5
2007-11-26,16:15:00,2.9990,3.0000,2.9975,2.9975,10
2007-11-26,16:20:00,2.9975,3.0010,2.9975,3.0010,7
2007-11-26,16:25:00,3.0040,3.0045,3.0005,3.0025,5
2007-11-26,16:30:00,3.0040,3.0130,3.0040,3.0130,18
2007-11-26,16:35:00,3.0135,3.0180,3.0110,3.0110,16
2007-11-26,16:40:00,3.0170,3.0255,3.0170,3.0250,25
2007-11-26,16:45:00,3.0250,3.0250,3.0170,3.0170,6
2007-11-26,16:50:00,3.0140,3.0140,3.0140,3.0140,2
2007-11-26,16:55:00,3.0135,3.0135,3.0120,3.0120,11
2007-11-26,17:00:00,3.0115,3.0115,3.0045,3.0065,14
2007-11-26,17:05:00,3.0080,3.0080,3.0080,3.0080,2
2007-11-26,17:10:00,3.0080,3.0130,3.0080,3.0130,7
2007-11-26,17:15:00,3.0150,3.0160,3.0130,3.0135,5
2007-11-26,17:20:00,3.0160,3.0190,3.0160,3.0160,6
2007-11-26,17:25:00,3.0185,3.0185,3.0185,3.0185,1
2007-11-26,17:35:00,3.0210,3.0240,3.0210,3.0235,7
2007-11-26,17:45:00,3.0200,3.0200,3.0200,3.0200,6
2007-11-26,17:50:00,3.0240,3.0240,3.0240,3.0240,5
2007-11-26,17:55:00,3.0260,3.0350,3.0260,3.0350,17
2007-11-26,18:00:00,3.0330,3.0350,3.0330,3.0350,19
2007-11-26,18:05:00,3.0335,3.0400,3.0335,3.0350,19
2007-11-26,18:10:00,3.0370,3.0370,3.0355,3.0355,2
2007-11-26,18:15:00,3.0380,3.0380,3.0380,3.0380,1
2007-11-26,18:20:00,3.0300,3.0310,3.0290,3.0290,16
2007-11-26,18:25:00,3.0285,3.0300,3.0270,3.0300,28
2007-11-26,18:30:00,3.0320,3.0340,3.0320,3.0340,3
2007-11-26,18:35:00,3.0360,3.0360,3.0325,3.0340,25
2007-11-26,18:40:00,3.0370,3.0450,3.0370,3.0430,19
2007-11-26,18:45:00,3.0450,3.0455,3.0450,3.0455,11
2007-11-26,18:50:00,3.0410,3.0410,3.0370,3.0370,13
2007-11-26,18:55:00,3.0400,3.0400,3.0360,3.0360,11
2007-11-26,19:00:00,3.0340,3.0360,3.0340,3.0360,3
2007-11-26,19:05:00,3.0385,3.0395,3.0385,3.0385,4
2007-11-26,19:10:00,3.0390,3.0390,3.0390,3.0390,1
2007-11-26,19:15:00,3.0365,3.0365,3.0365,3.0365,1
2007-11-26,19:20:00,3.0360,3.0385,3.0360,3.0380,7
2007-11-26,19:25:00,3.0380,3.0380,3.0330,3.0330,11
2007-11-26,19:30:00,3.0330,3.0330,3.0310,3.0310,31
2007-11-26,19:35:00,3.0305,3.0310,3.0295,3.0310,13
2007-11-26,19:40:00,3.0280,3.0280,3.0260,3.0260,4
2007-11-26,19:45:00,3.0265,3.0265,3.0235,3.0240,16
2007-11-26,19:50:00,3.0240,3.0245,3.0240,3.0245,2
2007-11-26,19:55:00,3.0235,3.0235,3.0230,3.0230,2
2007-11-26,20:00:00,3.0235,3.0235,3.0235,3.0235,2
2007-11-26,20:05:00,3.0240,3.0260,3.0240,3.0260,3
2007-11-26,20:10:00,3.0280,3.0280,3.0225,3.0225,6
2007-11-26,20:15:00,3.0225,3.0235,3.0225,3.0235,6
2007-11-26,20:20:00,3.0245,3.0245,3.0245,3.0245,5
2007-11-26,20:25:00,3.0245,3.0245,3.0240,3.0240,2
2007-11-26,20:30:00,3.0220,3.0220,3.0205,3.0210,5
2007-11-26,20:35:00,3.0240,3.0300,3.0240,3.0275,15
2007-11-26,20:40:00,3.0260,3.0275,3.0220,3.0220,3
2007-11-26,20:45:00,3.0220,3.0235,3.0190,3.0190,28
2007-11-26,20:50:00,3.0190,3.0190,3.0155,3.0165,25
2007-11-26,20:55:00,3.0185,3.0210,3.0185,3.0205,10
2007-11-26,21:00:00,3.0175,3.0195,3.0175,3.0180,12
2007-11-26,21:05:00,3.0185,3.0220,3.0185,3.0220,12
2007-11-26,21:10:00,3.0245,3.0260,3.0130,3.0130,138
2007-11-26,21:15:00,3.0160,3.0165,3.0120,3.0130,50
2007-11-26,21:20:00,3.0105,3.0130,3.0050,3.0115,131
2007-11-26,21:25:00,3.0115,3.0125,3.0035,3.0035,90
2007-11-26,21:30:00,3.0035,3.0100,3.0030,3.0090,34
2007-11-26,21:35:00,3.0070,3.0070,2.9875,2.9905,117
2007-11-26,21:40:00,2.9885,2.9885,2.9740,2.9830,110
2007-11-26,21:45:00,2.9845,2.9900,2.9845,2.9875,45
2007-11-26,21:50:00,2.9880,2.9935,2.9870,2.9915,53
2007-11-26,21:55:00,2.9925,2.9940,2.9705,2.9740,74
2007-11-26,22:00:00,2.9730,2.9785,2.9660,2.9785,117
2007-11-26,22:05:00,2.9790,2.9835,2.9715,2.9815,88
2007-11-26,22:10:00,2.9835,2.9845,2.9765,2.9810,23
2007-11-26,22:15:00,2.9770,2.9915,2.9770,2.9900,59
2007-11-26,22:20:00,2.9885,2.9885,2.9830,2.9880,85
2007-11-26,22:25:00,2.9865,2.9910,2.9865,2.9880,22
2007-11-26,22:30:00,2.9875,2.9875,2.9790,2.9825,66
2007-11-26,22:35:00,2.9845,2.9870,2.9805,2.9805,43
2007-11-26,22:40:00,2.9805,2.9930,2.9805,2.9930,20
2007-11-26,22:45:00,2.9935,3.0030,2.9935,3.0000,100
2007-11-26,22:50:00,3.0015,3.0075,2.9970,2.9970,128
2007-11-26,22:55:00,2.9980,3.0015,2.9930,3.0015,116
2007-11-26,23:00:00,3.0015,3.0135,3.0010,3.0075,53
2007-11-26,23:05:00,3.0090,3.0115,3.0070,3.0070,55
2007-11-26,23:10:00,3.0090,3.0100,3.0030,3.0065,98
2007-11-26,23:15:00,3.0090,3.0110,3.0030,3.0065,59
2007-11-26,23:20:00,3.0090,3.0105,3.0040,3.0045,53
2007-11-26,23:25:00,3.0050,3.0050,2.9970,3.0020,84
2007-11-26,23:30:00,3.0020,3.0070,3.0020,3.0060,73
2007-11-26,23:35:00,3.0060,3.0080,3.0050,3.0080,28
2007-11-26,23:40:00,3.0060,3.0060,2.9975,2.9980,70
2007-11-26,23:45:00,2.9990,3.0030,2.9940,3.0015,40
2007-11-26,23:50:00,3.0005,3.0025,2.9990,2.9990,24
2007-11-26,23:55:00,2.9960,2.9990,2.9950,2.9960,18
2007-11-27,00:00:00,2.9945,3.0080,2.9925,3.0080,81
2007-11-27,00:05:00,3.0080,3.0140,2.9975,3.0040,136
2007-11-27,00:10:00,3.0030,3.0085,3.0025,3.0070,79
2007-11-27,00:15:00,3.0070,3.0080,2.9985,2.9985,85
2007-11-27,00:20:00,2.9995,3.0070,2.9990,3.0050,46
2007-11-27,00:25:00,3.0085,3.0145,3.0080,3.0100,75
2007-11-27,00:30:00,3.0115,3.0115,3.0055,3.0080,59
2007-11-27,00:35:00,3.0070,3.0175,3.0050,3.0170,62
2007-11-27,00:40:00,3.0170,3.0180,3.0155,3.0155,11
2007-11-27,00:45:00,3.0180,3.0260,3.0180,3.0225,117
2007-11-27,00:50:00,3.0225,3.0255,3.0210,3.0250,45
2007-11-27,00:55:00,3.0250,3.0370,3.0240,3.0240,209
2007-11-27,01:00:00,3.0230,3.0260,3.0220,3.0240,20
2007-11-27,01:05:00,3.0240,3.0270,3.0210,3.0250,30
2007-11-27,01:10:00,3.0230,3.0270,3.0210,3.0250,24
2007-11-27,01:15:00,3.0265,3.0265,3.0210,3.0210,22
2007-11-27,01:20:00,3.0210,3.0220,3.0180,3.0220,19
2007-11-27,01:25:00,3.0210,3.0325,3.0210,3.0280,83
2007-11-27,01:30:00,3.0300,3.0330,3.0260,3.0265,56
2007-11-27,01:35:00,3.0250,3.0300,3.0250,3.0290,27
2007-11-27,01:40:00,3.0250,3.0290,3.0250,3.0290,17
2007-11-27,01:45:00,3.0290,3.0290,3.0245,3.0265,15
2007-11-27,01:50:00,3.0285,3.0285,3.0245,3.0265,33
2007-11-27,01:55:00,3.0260,3.0270,3.0220,3.0220,32
2007-11-27,02:00:00,3.0235,3.0235,3.0210,3.0215,20
2007-11-27,02:05:00,3.0215,3.0215,3.0205,3.0215,17
2007-11-27,02:10:00,3.0200,3.0200,3.0185,3.0185,4
2007-11-27,02:15:00,3.0195,3.0200,3.0180,3.0195,11
2007-11-27,02:20:00,3.0185,3.0230,3.0135,3.0150,23
2007-11-27,02:25:00,3.0110,3.0110,3.0110,3.0110,6
2007-11-27,02:30:00,3.0150,3.0205,3.0125,3.0205,7
2007-11-27,02:40:00,3.0135,3.0135,3.0125,3.0125,9
2007-11-27,02:45:00,3.0125,3.0125,3.0085,3.0095,9
2007-11-27,02:50:00,3.0065,3.0065,3.0065,3.0065,10
2007-11-27,02:55:00,3.0040,3.0045,3.0040,3.0045,7
2007-11-27,03:05:00,3.0055,3.0075,3.0045,3.0045,3
2007-11-27,03:10:00,3.0020,3.0020,3.0015,3.0015,4
2007-11-27,03:15:00,3.0020,3.0020,3.0020,3.0020,2
2007-11-27,03:30:00,3.0025,3.0025,3.0020,3.0020,3
2007-11-27,03:35:00,3.0020,3.0020,3.0020,3.0020,1
2007-11-27,03:40:00,3.0020,3.0020,3.0020,3.0020,1
2007-11-27,03:45:00,3.0010,3.0010,2.9990,3.0010,6
2007-11-27,03:50:00,3.0000,3.0000,3.0000,3.0000,2
2007-11-27,03:55:00,3.0000,3.0000,3.0000,3.0000,1
2007-11-27,04:00:00,2.9990,2.9990,2.9920,2.9940,22
2007-11-27,04:10:00,2.9955,2.9955,2.9955,2.9955,1
2007-11-27,04:15:00,2.9925,2.9925,2.9925,2.9925,1
2007-11-27,04:20:00,2.9885,2.9910,2.9855,2.9910,21
2007-11-27,04:25:00,2.9865,2.9865,2.9820,2.9860,12
2007-11-27,04:30:00,2.9860,2.9865,2.9860,2.9865,4
2007-11-27,04:40:00,2.9835,2.9835,2.9835,2.9835,1
2007-11-27,04:45:00,2.9835,2.9835,2.9835,2.9835,2
2007-11-27,04:50:00,2.9865,2.9865,2.9855,2.9865,3
2007-11-27,04:55:00,2.9810,2.9810,2.9800,2.9800,9
2007-11-27,05:00:00,2.9780,2.9800,2.9750,2.9750,16
2007-11-27,05:05:00,2.9770,2.9770,2.9760,2.9760,5
2007-11-27,05:10:00,2.9760,2.9760,2.9750,2.9750,4
2007-11-27,05:15:00,2.9750,2.9800,2.9750,2.9800,3
2007-11-27,05:20:00,2.9725,2.9750,2.9725,2.9750,5
2007-11-27,05:25:00,2.9700,2.9700,2.9660,2.9670,11
2007-11-27,05:35:00,2.9650,2.9655,2.9650,2.9655,3
2007-11-27,05:45:00,2.9670,2.9670,2.9670,2.9670,1
2007-11-27,05:55:00,2.9655,2.9655,2.9655,2.9655,1
2007-11-27,06:00:00,2.9655,2.9655,2.9655,2.9655,4
2007-11-27,06:05:00,2.9655,2.9695,2.9650,2.9695,7
2007-11-27,06:10:00,2.9655,2.9655,2.9650,2.9650,7
2007-11-27,07:00:00,2.9720,2.9725,2.9655,2.9655,6
2007-11-27,07:05:00,2.9650,2.9650,2.9650,2.9650,5
2007-11-27,07:10:00,2.9650,2.9650,2.9650,2.9650,4
2007-11-27,07:25:00,2.9650,2.9650,2.9650,2.9650,8
2007-11-27,07:45:00,2.9625,2.9625,2.9500,2.9500,25
2007-11-27,07:50:00,2.9500,2.9500,2.9460,2.9460,7
2007-11-27,07:55:00,2.9500,2.9500,2.9500,2.9500,1
2007-11-27,08:15:00,2.9525,2.9575,2.9525,2.9575,3
2007-11-27,08:20:00,2.9600,2.9600,2.9600,2.9600,7
2007-11-27,08:25:00,2.9600,2.9600,2.9600,2.9600,9
2007-11-27,08:30:00,2.9530,2.9625,2.9530,2.9625,2
2007-11-27,08:35:00,2.9645,2.9650,2.9645,2.9650,10
2007-11-27,08:55:00,2.9630,2.9650,2.9630,2.9650,4
2007-11-27,09:00:00,2.9750,2.9855,2.9750,2.9750,4
2007-11-27,09:05:00,2.9750,2.9750,2.9750,2.9750,2
2007-11-27,09:10:00,2.9720,2.9720,2.9720,2.9720,1
2007-11-27,09:20:00,2.9620,2.9620,2.9525,2.9525,6
2007-11-27,09:25:00,2.9500,2.9520,2.9500,2.9520,4
2007-11-27,09:30:00,2.9535,2.9535,2.9535,2.9535,1
2007-11-27,09:35:00,2.9620,2.9720,2.9620,2.9720,3
2007-11-27,09:40:00,2.9540,2.9600,2.9540,2.9600,3
2007-11-27,09:50:00,2.9600,2.9600,2.9600,2.9600,2
2007-11-27,10:00:00,2.9650,2.9650,2.9650,2.9650,1
2007-11-27,10:15:00,2.9700,2.9700,2.9700,2.9700,1
2007-11-27,10:20:00,2.9700,2.9720,2.9700,2.9720,2
2007-11-27,10:45:00,2.9720,2.9725,2.9720,2.9725,4
2007-11-27,10:50:00,2.9780,2.9800,2.9780,2.9800,17
2007-11-27,11:05:00,2.9855,2.9855,2.9855,2.9855,3
2007-11-27,11:10:00,2.9780,2.9780,2.9780,2.9780,1
2007-11-27,11:20:00,2.9780,2.9780,2.9780,2.9780,2
2007-11-27,11:25:00,2.9780,2.9865,2.9780,2.9865,8
2007-11-27,11:40:00,2.9800,2.9855,2.9775,2.9855,3
2007-11-27,12:00:00,2.9860,2.9860,2.9860,2.9860,1
2007-11-27,12:05:00,2.9880,2.9880,2.9880,2.9880,2
2007-11-27,12:10:00,2.9925,2.9925,2.9925,2.9925,1
2007-11-27,12:30:00,2.9930,2.9930,2.9900,2.9900,4
2007-11-27,12:35:00,2.9870,2.9915,2.9870,2.9915,6
2007-11-27,12:40:00,2.9800,2.9815,2.9780,2.9790,5
2007-11-27,12:45:00,2.9850,2.9850,2.9805,2.9805,2
2007-11-27,12:50:00,2.9825,2.9850,2.9825,2.9850,2
2007-11-27,13:00:00,2.9790,2.9790,2.9790,2.9790,1
2007-11-27,13:05:00,2.9785,2.9785,2.9785,2.9785,1
2007-11-27,13:10:00,2.9790,2.9790,2.9785,2.9785,2
2007-11-27,13:15:00,2.9780,2.9780,2.9750,2.9750,18
2007-11-27,13:20:00,2.9745,2.9750,2.9745,2.9750,4
2007-11-27,13:30:00,2.9770,2.9770,2.9770,2.9770,1
2007-11-27,13:35:00,2.9765,2.9770,2.9765,2.9770,2
2007-11-27,13:40:00,2.9745,2.9745,2.9680,2.9680,28
2007-11-27,13:45:00,2.9685,2.9685,2.9635,2.9675,25
2007-11-27,13:50:00,2.9675,2.9700,2.9660,2.9700,9
2007-11-27,13:55:00,2.9680,2.9700,2.9675,2.9700,6
2007-11-27,14:00:00,2.9705,2.9710,2.9705,2.9705,5
2007-11-27,14:05:00,2.9770,2.9770,2.9755,2.9755,2
2007-11-27,14:10:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-27,14:20:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-27,14:25:00,2.9825,2.9825,2.9825,2.9825,1
2007-11-27,14:30:00,2.9780,2.9795,2.9755,2.9795,11
2007-11-27,14:35:00,2.9825,2.9850,2.9815,2.9850,10
2007-11-27,14:40:00,2.9845,2.9875,2.9830,2.9875,6
2007-11-27,14:45:00,2.9810,2.9810,2.9805,2.9805,2
2007-11-27,14:50:00,2.9825,2.9825,2.9825,2.9825,1
2007-11-27,14:55:00,2.9820,2.9845,2.9820,2.9845,3
2007-11-27,15:15:00,2.9835,2.9840,2.9815,2.9840,3
2007-11-27,15:20:00,2.9850,2.9850,2.9850,2.9850,1
2007-11-27,15:25:00,2.9805,2.9805,2.9805,2.9805,1
2007-11-27,15:30:00,2.9800,2.9810,2.9795,2.9810,5
2007-11-27,15:35:00,2.9810,2.9810,2.9790,2.9790,5
2007-11-27,15:40:00,2.9790,2.9800,2.9725,2.9760,24
2007-11-27,15:45:00,2.9760,2.9760,2.9625,2.9625,16
2007-11-27,15:55:00,2.9670,2.9670,2.9670,2.9670,1
2007-11-27,16:00:00,2.9745,2.9755,2.9690,2.9690,12
2007-11-27,16:05:00,2.9670,2.9670,2.9670,2.9670,3
2007-11-27,16:10:00,2.9710,2.9720,2.9710,2.9720,2
2007-11-27,16:15:00,2.9745,2.9745,2.9745,2.9745,1
2007-11-27,16:20:00,2.9740,2.9740,2.9725,2.9725,2
2007-11-27,16:25:00,2.9770,2.9770,2.9770,2.9770,1
2007-11-27,16:30:00,2.9790,2.9810,2.9790,2.9805,4
2007-11-27,16:35:00,2.9785,2.9785,2.9780,2.9780,2
2007-11-27,16:40:00,2.9800,2.9830,2.9800,2.9830,3
2007-11-27,16:45:00,2.9800,2.9800,2.9800,2.9800,2
2007-11-27,16:50:00,2.9790,2.9800,2.9790,2.9800,2
2007-11-27,16:55:00,2.9810,2.9840,2.9805,2.9840,15
2007-11-27,17:00:00,2.9870,2.9925,2.9850,2.9925,20
2007-11-27,17:05:00,2.9945,2.9970,2.9945,2.9970,6
2007-11-27,17:10:00,2.9925,2.9925,2.9910,2.9910,3
2007-11-27,17:15:00,2.9960,3.0010,2.9960,3.0010,21
2007-11-27,17:20:00,3.0010,3.0035,3.0010,3.0010,12
2007-11-27,17:25:00,3.0020,3.0040,3.0020,3.0035,4
2007-11-27,17:30:00,3.0005,3.0020,2.9995,3.0005,8
2007-11-27,17:35:00,2.9985,2.9985,2.9955,2.9965,7
2007-11-27,17:40:00,3.0020,3.0025,3.0010,3.0010,12
2007-11-27,17:45:00,3.0020,3.0025,3.0020,3.0025,10
2007-11-27,17:50:00,2.9995,2.9995,2.9975,2.9975,17
2007-11-27,17:55:00,2.9975,2.9980,2.9975,2.9980,4
2007-11-27,18:00:00,3.0010,3.0010,3.0010,3.0010,1
2007-11-27,18:05:00,3.0010,3.0010,3.0010,3.0010,1
2007-11-27,18:10:00,3.0015,3.0015,3.0010,3.0010,3
2007-11-27,18:15:00,3.0005,3.0070,3.0005,3.0070,12
2007-11-27,18:20:00,3.0050,3.0065,3.0045,3.0045,9
2007-11-27,18:25:00,3.0065,3.0065,3.0040,3.0040,2
2007-11-27,18:30:00,3.0030,3.0030,3.0030,3.0030,1
2007-11-27,18:35:00,3.0055,3.0060,3.0055,3.0060,2
2007-11-27,18:40:00,3.0045,3.0045,3.0045,3.0045,2
2007-11-27,18:45:00,3.0075,3.0100,3.0075,3.0100,4
2007-11-27,18:50:00,3.0095,3.0100,3.0095,3.0100,2
2007-11-27,18:55:00,3.0065,3.0085,3.0065,3.0085,5
2007-11-27,19:10:00,3.0075,3.0080,3.0065,3.0075,7
2007-11-27,19:15:00,3.0090,3.0180,3.0090,3.0150,44
2007-11-27,19:20:00,3.0145,3.0160,3.0105,3.0105,7
2007-11-27,19:25:00,3.0110,3.0115,3.0110,3.0115,2
2007-11-27,19:30:00,3.0145,3.0155,3.0130,3.0155,8
2007-11-27,19:35:00,3.0100,3.0100,3.0085,3.0085,2
2007-11-27,19:40:00,3.0085,3.0085,3.0030,3.0030,5
2007-11-27,19:45:00,3.0030,3.0040,3.0010,3.0025,8
2007-11-27,19:50:00,3.0025,3.0025,2.9960,2.9960,11
2007-11-27,19:55:00,2.9920,2.9945,2.9920,2.9940,18
2007-11-27,20:00:00,2.9910,2.9960,2.9905,2.9960,20
2007-11-27,20:05:00,2.9950,2.9955,2.9915,2.9915,13
2007-11-27,20:10:00,2.9925,2.9970,2.9920,2.9970,9
2007-11-27,20:15:00,2.9970,2.9970,2.9930,2.9930,5
2007-11-27,20:20:00,2.9885,2.9895,2.9835,2.9865,20
2007-11-27,20:25:00,2.9860,2.9860,2.9810,2.9820,7
2007-11-27,20:30:00,2.9820,2.9880,2.9810,2.9870,37
2007-11-27,20:35:00,2.9870,2.9870,2.9760,2.9760,12
2007-11-27,20:40:00,2.9760,2.9800,2.9720,2.9775,28
2007-11-27,20:45:00,2.9760,2.9760,2.9705,2.9740,46
2007-11-27,20:55:00,2.9770,2.9800,2.9765,2.9765,12
2007-11-27,21:00:00,2.9760,2.9790,2.9650,2.9700,23
2007-11-27,21:05:00,2.9685,2.9770,2.9675,2.9760,33
2007-11-27,21:10:00,2.9765,2.9865,2.9710,2.9865,79
2007-11-27,21:15:00,2.9850,2.9885,2.9830,2.9840,33
2007-11-27,21:20:00,2.9840,2.9850,2.9775,2.9785,59
2007-11-27,21:25:00,2.9780,2.9780,2.9705,2.9765,52
2007-11-27,21:30:00,2.9760,2.9815,2.9760,2.9770,70
2007-11-27,21:35:00,2.9770,2.9770,2.9740,2.9765,21
2007-11-27,21:40:00,2.9750,2.9765,2.9710,2.9750,39
2007-11-27,21:45:00,2.9750,2.9805,2.9750,2.9790,40
2007-11-27,21:50:00,2.9795,2.9800,2.9760,2.9800,26
2007-11-27,21:55:00,2.9775,2.9825,2.9770,2.9825,29
2007-11-27,22:00:00,2.9825,2.9875,2.9800,2.9800,95
2007-11-27,22:05:00,2.9830,2.9840,2.9760,2.9775,58
2007-11-27,22:10:00,2.9775,2.9795,2.9750,2.9760,32
2007-11-27,22:15:00,2.9755,2.9790,2.9740,2.9755,29
2007-11-27,22:20:00,2.9750,2.9755,2.9640,2.9725,159
2007-11-27,22:25:00,2.9730,2.9730,2.9585,2.9600,62
2007-11-27,22:30:00,2.9610,2.9615,2.9570,2.9600,137
2007-11-27,22:35:00,2.9590,2.9655,2.9570,2.9630,101
2007-11-27,22:40:00,2.9630,2.9650,2.9600,2.9645,39
2007-11-27,22:45:00,2.9650,2.9665,2.9605,2.9605,31
2007-11-27,22:50:00,2.9590,2.9605,2.9450,2.9470,218
2007-11-27,22:55:00,2.9465,2.9535,2.9465,2.9520,81
2007-11-27,23:00:00,2.9510,2.9510,2.9415,2.9435,83
2007-11-27,23:05:00,2.9435,2.9495,2.9420,2.9445,58
2007-11-27,23:10:00,2.9425,2.9450,2.9335,2.9380,77
2007-11-27,23:15:00,2.9380,2.9450,2.9370,2.9450,74
2007-11-27,23:20:00,2.9440,2.9505,2.9415,2.9500,61
2007-11-27,23:25:00,2.9460,2.9530,2.9440,2.9465,23
2007-11-27,23:30:00,2.9490,2.9595,2.9490,2.9595,53
2007-11-27,23:35:00,2.9555,2.9560,2.9495,2.9525,33
2007-11-27,23:40:00,2.9520,2.9525,2.9475,2.9525,35
2007-11-27,23:45:00,2.9515,2.9560,2.9500,2.9550,38
2007-11-27,23:50:00,2.9555,2.9645,2.9555,2.9630,28
2007-11-27,23:55:00,2.9615,2.9710,2.9615,2.9700,25
2007-11-28,00:00:00,2.9690,2.9705,2.9660,2.9660,15
2007-11-28,00:05:00,2.9660,2.9700,2.9660,2.9685,24
2007-11-28,00:10:00,2.9695,2.9715,2.9635,2.9690,44
2007-11-28,00:15:00,2.9640,2.9670,2.9615,2.9615,46
2007-11-28,00:20:00,2.9625,2.9700,2.9600,2.9700,89
2007-11-28,00:25:00,2.9710,2.9765,2.9675,2.9675,69
2007-11-28,00:30:00,2.9650,2.9690,2.9650,2.9670,19
2007-11-28,00:35:00,2.9680,2.9680,2.9615,2.9615,17
2007-11-28,00:40:00,2.9605,2.9665,2.9600,2.9630,31
2007-11-28,00:45:00,2.9635,2.9645,2.9525,2.9550,30
2007-11-28,00:50:00,2.9555,2.9570,2.9525,2.9550,58
2007-11-28,00:55:00,2.9560,2.9630,2.9560,2.9575,20
2007-11-28,01:00:00,2.9600,2.9600,2.9585,2.9585,9
2007-11-28,01:05:00,2.9585,2.9585,2.9575,2.9575,14
2007-11-28,01:10:00,2.9575,2.9575,2.9575,2.9575,4
2007-11-28,01:15:00,2.9580,2.9580,2.9500,2.9535,75
2007-11-28,01:20:00,2.9560,2.9560,2.9475,2.9475,39
2007-11-28,01:25:00,2.9500,2.9510,2.9500,2.9510,5
2007-11-28,01:30:00,2.9535,2.9600,2.9525,2.9600,59
2007-11-28,01:35:00,2.9605,2.9620,2.9560,2.9560,19
2007-11-28,01:40:00,2.9560,2.9585,2.9540,2.9585,26
2007-11-28,01:45:00,2.9585,2.9660,2.9585,2.9645,51
2007-11-28,01:50:00,2.9645,2.9740,2.9645,2.9740,89
2007-11-28,01:55:00,2.9730,2.9730,2.9625,2.9630,52
2007-11-28,02:00:00,2.9620,2.9625,2.9610,2.9620,39
2007-11-28,02:05:00,2.9635,2.9635,2.9635,2.9635,10
2007-11-28,02:10:00,2.9640,2.9640,2.9620,2.9635,19
2007-11-28,02:15:00,2.9640,2.9640,2.9600,2.9600,13
2007-11-28,02:20:00,2.9600,2.9600,2.9570,2.9570,4
2007-11-28,02:25:00,2.9595,2.9625,2.9595,2.9625,16
2007-11-28,02:30:00,2.9560,2.9575,2.9525,2.9575,7
2007-11-28,02:35:00,2.9510,2.9535,2.9500,2.9535,4
2007-11-28,02:40:00,2.9545,2.9560,2.9545,2.9560,16
2007-11-28,02:45:00,2.9515,2.9545,2.9515,2.9515,8
2007-11-28,02:50:00,2.9520,2.9545,2.9515,2.9530,14
2007-11-28,02:55:00,2.9545,2.9545,2.9545,2.9545,2
2007-11-28,03:00:00,2.9500,2.9500,2.9490,2.9490,5
2007-11-28,03:05:00,2.9490,2.9490,2.9490,2.9490,1
2007-11-28,03:15:00,2.9500,2.9500,2.9500,2.9500,1
2007-11-28,03:20:00,2.9510,2.9555,2.9510,2.9555,4
2007-11-28,03:30:00,2.9555,2.9555,2.9555,2.9555,2
2007-11-28,03:35:00,2.9490,2.9490,2.9430,2.9430,9
2007-11-28,03:45:00,2.9485,2.9510,2.9480,2.9510,5
2007-11-28,03:50:00,2.9480,2.9480,2.9475,2.9475,5
2007-11-28,03:55:00,2.9455,2.9455,2.9455,2.9455,3
2007-11-28,04:00:00,2.9460,2.9460,2.9450,2.9450,2
2007-11-28,04:10:00,2.9500,2.9500,2.9450,2.9450,4
2007-11-28,04:20:00,2.9450,2.9450,2.9450,2.9450,1
2007-11-28,04:30:00,2.9490,2.9490,2.9490,2.9490,1
2007-11-28,04:35:00,2.9485,2.9500,2.9450,2.9450,10
2007-11-28,04:45:00,2.9460,2.9480,2.9460,2.9480,4
2007-11-28,04:50:00,2.9480,2.9505,2.9480,2.9505,4
2007-11-28,04:55:00,2.9525,2.9525,2.9515,2.9520,10
2007-11-28,05:10:00,2.9490,2.9490,2.9465,2.9480,4
2007-11-28,05:15:00,2.9465,2.9465,2.9465,2.9465,1
2007-11-28,05:30:00,2.9465,2.9465,2.9425,2.9425,5
2007-11-28,05:35:00,2.9420,2.9440,2.9420,2.9440,2
2007-11-28,06:10:00,2.9440,2.9440,2.9440,2.9440,2
2007-11-28,07:00:00,2.9535,2.9535,2.9535,2.9535,3
2007-11-28,07:05:00,2.9440,2.9440,2.9440,2.9440,3
2007-11-28,08:45:00,2.9500,2.9500,2.9500,2.9500,1
2007-11-28,08:50:00,2.9500,2.9500,2.9500,2.9500,5
2007-11-28,09:05:00,2.9625,2.9675,2.9625,2.9675,11
2007-11-28,09:10:00,2.9670,2.9670,2.9670,2.9670,1
2007-11-28,09:15:00,2.9675,2.9675,2.9620,2.9620,2
2007-11-28,09:30:00,2.9620,2.9620,2.9600,2.9600,7
2007-11-28,09:45:00,2.9700,2.9700,2.9700,2.9700,3
2007-11-28,10:00:00,2.9700,2.9700,2.9700,2.9700,4
2007-11-28,10:05:00,2.9740,2.9740,2.9740,2.9740,1
2007-11-28,10:10:00,2.9770,2.9770,2.9770,2.9770,1
2007-11-28,10:20:00,2.9730,2.9730,2.9730,2.9730,1
2007-11-28,10:25:00,2.9820,2.9820,2.9820,2.9820,2
2007-11-28,10:35:00,2.9720,2.9720,2.9720,2.9720,1
2007-11-28,10:45:00,2.9775,2.9825,2.9775,2.9815,8
2007-11-28,10:50:00,2.9830,2.9840,2.9830,2.9840,2
2007-11-28,11:10:00,2.9735,2.9735,2.9735,2.9735,1
2007-11-28,11:30:00,2.9855,2.9855,2.9855,2.9855,1
2007-11-28,11:55:00,2.9740,2.9740,2.9740,2.9740,2
2007-11-28,12:05:00,2.9800,2.9800,2.9800,2.9800,1
2007-11-28,12:10:00,2.9820,2.9825,2.9820,2.9825,2
2007-11-28,12:30:00,2.9820,2.9820,2.9805,2.9805,4
2007-11-28,12:40:00,2.9800,2.9800,2.9800,2.9800,1
2007-11-28,12:45:00,2.9775,2.9810,2.9775,2.9810,3
2007-11-28,12:50:00,2.9800,2.9805,2.9800,2.9805,2
2007-11-28,12:55:00,2.9805,2.9805,2.9775,2.9775,2
2007-11-28,13:05:00,2.9750,2.9765,2.9740,2.9765,3
2007-11-28,13:15:00,2.9745,2.9765,2.9745,2.9745,3
2007-11-28,13:20:00,2.9770,2.9770,2.9770,2.9770,1
2007-11-28,13:25:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-28,13:30:00,2.9740,2.9740,2.9710,2.9710,5
2007-11-28,13:35:00,2.9685,2.9685,2.9685,2.9685,1
2007-11-28,13:40:00,2.9650,2.9650,2.9610,2.9610,3
2007-11-28,13:50:00,2.9630,2.9645,2.9550,2.9600,10
2007-11-28,13:55:00,2.9585,2.9630,2.9585,2.9595,7
2007-11-28,14:00:00,2.9625,2.9655,2.9625,2.9645,5
2007-11-28,14:05:00,2.9625,2.9625,2.9625,2.9625,1
2007-11-28,14:10:00,2.9670,2.9670,2.9670,2.9670,1
2007-11-28,14:15:00,2.9670,2.9670,2.9645,2.9645,3
2007-11-28,14:20:00,2.9660,2.9700,2.9660,2.9700,2
2007-11-28,14:25:00,2.9700,2.9700,2.9700,2.9700,1
2007-11-28,14:30:00,2.9745,2.9745,2.9680,2.9680,2
2007-11-28,14:40:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-28,14:45:00,2.9700,2.9700,2.9700,2.9700,1
2007-11-28,14:50:00,2.9695,2.9695,2.9695,2.9695,2
2007-11-28,14:55:00,2.9720,2.9775,2.9715,2.9715,6
2007-11-28,15:00:00,2.9760,2.9765,2.9760,2.9760,4
2007-11-28,15:10:00,2.9700,2.9745,2.9695,2.9745,3
2007-11-28,15:15:00,2.9720,2.9720,2.9720,2.9720,2
2007-11-28,15:30:00,2.9670,2.9670,2.9670,2.9670,1
2007-11-28,15:35:00,2.9750,2.9750,2.9750,2.9750,1
2007-11-28,15:40:00,2.9725,2.9725,2.9680,2.9680,3
2007-11-28,15:50:00,2.9655,2.9655,2.9645,2.9645,5
2007-11-28,15:55:00,2.9680,2.9680,2.9680,2.9680,1
2007-11-28,16:00:00,2.9640,2.9650,2.9640,2.9650,2
2007-11-28,16:05:00,2.9620,2.9620,2.9620,2.9620,1
2007-11-28,16:10:00,2.9590,2.9590,2.9525,2.9530,7
2007-11-28,16:20:00,2.9510,2.9510,2.9470,2.9485,6
2007-11-28,16:25:00,2.9480,2.9480,2.9480,2.9480,1
2007-11-28,16:30:00,2.9480,2.9480,2.9480,2.9480,2
2007-11-28,16:35:00,2.9495,2.9495,2.9495,2.9495,2
2007-11-28,16:40:00,2.9475,2.9475,2.9475,2.9475,1
2007-11-28,16:55:00,2.9495,2.9495,2.9495,2.9495,1
2007-11-28,17:00:00,2.9510,2.9540,2.9450,2.9460,38
2007-11-28,17:05:00,2.9450,2.9460,2.9415,2.9415,17
2007-11-28,17:10:00,2.9410,2.9410,2.9410,2.9410,1
2007-11-28,17:15:00,2.9425,2.9425,2.9425,2.9425,1
2007-11-28,17:20:00,2.9410,2.9425,2.9400,2.9425,10
2007-11-28,17:25:00,2.9450,2.9450,2.9450,2.9450,1
2007-11-28,17:35:00,2.9385,2.9385,2.9385,2.9385,1
2007-11-28,17:40:00,2.9385,2.9385,2.9385,2.9385,1
2007-11-28,17:45:00,2.9425,2.9425,2.9425,2.9425,1
2007-11-28,17:50:00,2.9410,2.9435,2.9400,2.9425,8
2007-11-28,17:55:00,2.9405,2.9405,2.9360,2.9395,10
2007-11-28,18:00:00,2.9390,2.9405,2.9390,2.9395,10
2007-11-28,18:05:00,2.9400,2.9400,2.9380,2.9380,8
2007-11-28,18:10:00,2.9375,2.9375,2.9355,2.9355,2
2007-11-28,18:15:00,2.9335,2.9335,2.9335,2.9335,1
2007-11-28,18:20:00,2.9375,2.9385,2.9375,2.9375,12
2007-11-28,18:25:00,2.9370,2.9370,2.9370,2.9370,1
2007-11-28,18:30:00,2.9370,2.9375,2.9370,2.9375,2
2007-11-28,18:35:00,2.9365,2.9380,2.9365,2.9365,12
2007-11-28,18:40:00,2.9420,2.9445,2.9420,2.9445,6
2007-11-28,18:45:00,2.9440,2.9470,2.9440,2.9460,4
2007-11-28,18:50:00,2.9505,2.9505,2.9500,2.9500,3
2007-11-28,18:55:00,2.9500,2.9500,2.9500,2.9500,2
2007-11-28,19:00:00,2.9510,2.9510,2.9510,2.9510,4
2007-11-28,19:05:00,2.9540,2.9540,2.9540,2.9540,1
2007-11-28,19:10:00,2.9500,2.9525,2.9500,2.9525,7
2007-11-28,19:15:00,2.9525,2.9555,2.9525,2.9555,5
2007-11-28,19:20:00,2.9560,2.9580,2.9560,2.9580,7
2007-11-28,19:25:00,2.9580,2.9600,2.9580,2.9600,2
2007-11-28,19:30:00,2.9600,2.9645,2.9600,2.9635,8
2007-11-28,19:35:00,2.9610,2.9610,2.9595,2.9605,4
2007-11-28,19:40:00,2.9610,2.9610,2.9590,2.9595,7
2007-11-28,19:45:00,2.9610,2.9610,2.9610,2.9610,1
2007-11-28,19:50:00,2.9635,2.9660,2.9635,2.9650,19
2007-11-28,19:55:00,2.9665,2.9665,2.9650,2.9650,10
2007-11-28,20:00:00,2.9675,2.9675,2.9675,2.9675,2
2007-11-28,20:05:00,2.9655,2.9670,2.9620,2.9620,13
2007-11-28,20:10:00,2.9625,2.9630,2.9610,2.9610,6
2007-11-28,20:15:00,2.9600,2.9600,2.9595,2.9595,3
2007-11-28,20:20:00,2.9605,2.9605,2.9600,2.9600,6
2007-11-28,20:25:00,2.9615,2.9615,2.9615,2.9615,2
2007-11-28,20:30:00,2.9595,2.9595,2.9515,2.9515,17
2007-11-28,20:35:00,2.9510,2.9510,2.9450,2.9450,14
2007-11-28,20:40:00,2.9440,2.9480,2.9440,2.9480,20
2007-11-28,20:45:00,2.9475,2.9475,2.9450,2.9450,9
2007-11-28,20:50:00,2.9455,2.9455,2.9430,2.9440,7
2007-11-28,21:00:00,2.9405,2.9405,2.9400,2.9405,11
2007-11-28,21:05:00,2.9410,2.9450,2.9410,2.9450,20
2007-11-28,21:10:00,2.9485,2.9550,2.9465,2.9470,60
2007-11-28,21:15:00,2.9510,2.9565,2.9510,2.9550,43
2007-11-28,21:20:00,2.9550,2.9550,2.9440,2.9440,22
2007-11-28,21:25:00,2.9440,2.9545,2.9430,2.9545,26
2007-11-28,21:30:00,2.9505,2.9590,2.9505,2.9580,47
2007-11-28,21:35:00,2.9600,2.9600,2.9520,2.9520,23
2007-11-28,21:40:00,2.9530,2.9610,2.9530,2.9610,39
2007-11-28,21:45:00,2.9635,2.9720,2.9635,2.9710,64
2007-11-28,21:50:00,2.9660,2.9665,2.9635,2.9650,35
2007-11-28,21:55:00,2.9650,2.9770,2.9650,2.9760,44
2007-11-28,22:00:00,2.9740,2.9775,2.9730,2.9745,58
2007-11-28,22:05:00,2.9755,2.9770,2.9715,2.9770,62
2007-11-28,22:10:00,2.9775,2.9835,2.9775,2.9800,86
2007-11-28,22:15:00,2.9800,2.9845,2.9800,2.9820,54
2007-11-28,22:20:00,2.9805,2.9830,2.9785,2.9785,21
2007-11-28,22:25:00,2.9790,2.9835,2.9780,2.9780,30
2007-11-28,22:30:00,2.9790,2.9850,2.9790,2.9850,35
2007-11-28,22:35:00,2.9850,2.9870,2.9785,2.9790,65
2007-11-28,22:40:00,2.9780,2.9780,2.9685,2.9695,40
2007-11-28,22:45:00,2.9690,2.9780,2.9690,2.9780,23
2007-11-28,22:50:00,2.9780,2.9860,2.9775,2.9840,35
2007-11-28,22:55:00,2.9825,2.9850,2.9820,2.9850,22
2007-11-28,23:00:00,2.9810,2.9815,2.9715,2.9750,58
2007-11-28,23:05:00,2.9750,2.9795,2.9750,2.9770,42
2007-11-28,23:10:00,2.9770,2.9770,2.9750,2.9765,7
2007-11-28,23:15:00,2.9750,2.9750,2.9720,2.9730,27
2007-11-28,23:20:00,2.9715,2.9765,2.9700,2.9730,65
2007-11-28,23:25:00,2.9740,2.9770,2.9730,2.9770,14
2007-11-28,23:30:00,2.9750,2.9755,2.9750,2.9755,3
2007-11-28,23:35:00,2.9745,2.9845,2.9745,2.9830,29
2007-11-28,23:40:00,2.9830,2.9915,2.9830,2.9880,72
2007-11-28,23:45:00,2.9870,3.0070,2.9860,3.0070,93
2007-11-28,23:50:00,3.0015,3.0165,2.9990,3.0100,60
2007-11-28,23:55:00,3.0110,3.0500,3.0105,3.0225,101
2007-11-29,00:00:00,3.0205,3.0205,3.0095,3.0095,47
2007-11-29,00:05:00,3.0080,3.0180,3.0065,3.0175,12
2007-11-29,00:10:00,3.0185,3.0200,3.0105,3.0105,20
2007-11-29,00:15:00,3.0105,3.0185,3.0105,3.0185,25
2007-11-29,00:20:00,3.0185,3.0185,3.0130,3.0130,9
2007-11-29,00:25:00,3.0145,3.0200,3.0110,3.0200,17
2007-11-29,00:30:00,3.0175,3.0175,3.0160,3.0160,5
2007-11-29,00:35:00,3.0150,3.0150,3.0090,3.0090,15
2007-11-29,00:40:00,3.0065,3.0110,3.0065,3.0095,11
2007-11-29,00:45:00,3.0080,3.0080,3.0040,3.0040,8
2007-11-29,00:50:00,3.0040,3.0075,3.0020,3.0055,16
2007-11-29,00:55:00,3.0100,3.0160,3.0100,3.0145,32
2007-11-29,01:00:00,3.0130,3.0175,3.0130,3.0155,7
2007-11-29,01:10:00,3.0155,3.0200,3.0140,3.0200,44
2007-11-29,01:15:00,3.0200,3.0220,3.0190,3.0190,12
2007-11-29,01:20:00,3.0120,3.0120,3.0035,3.0035,19
2007-11-29,01:25:00,3.0075,3.0075,3.0045,3.0070,10
2007-11-29,01:30:00,3.0080,3.0080,3.0055,3.0055,14
2007-11-29,01:35:00,3.0050,3.0075,3.0040,3.0075,10
2007-11-29,01:40:00,3.0065,3.0090,3.0065,3.0090,3
2007-11-29,01:45:00,3.0100,3.0100,3.0055,3.0090,7
2007-11-29,01:50:00,3.0085,3.0085,3.0060,3.0060,4
2007-11-29,01:55:00,3.0055,3.0090,3.0025,3.0070,21
2007-11-29,02:00:00,3.0060,3.0060,3.0040,3.0045,13
2007-11-29,02:05:00,3.0050,3.0060,3.0025,3.0030,18
2007-11-29,02:10:00,3.0030,3.0050,3.0030,3.0050,7
2007-11-29,02:15:00,3.0060,3.0090,3.0060,3.0080,8
2007-11-29,02:20:00,3.0080,3.0100,3.0060,3.0060,9
2007-11-29,02:25:00,3.0055,3.0055,3.0015,3.0015,5
2007-11-29,02:30:00,3.0065,3.0065,3.0065,3.0065,2
2007-11-29,02:35:00,3.0070,3.0075,3.0070,3.0075,5
2007-11-29,02:45:00,3.0060,3.0060,3.0060,3.0060,1
2007-11-29,03:05:00,3.0060,3.0060,3.0030,3.0050,3
2007-11-29,03:10:00,3.0030,3.0030,3.0030,3.0030,6
2007-11-29,03:15:00,3.0025,3.0025,3.0025,3.0025,2
2007-11-29,03:20:00,3.0025,3.0035,3.0025,3.0035,2
2007-11-29,03:25:00,3.0025,3.0025,3.0025,3.0025,1
2007-11-29,03:30:00,3.0025,3.0025,2.9975,2.9975,8
2007-11-29,03:35:00,3.0025,3.0030,3.0025,3.0030,6
2007-11-29,03:45:00,3.0075,3.0075,3.0030,3.0075,4
2007-11-29,03:50:00,3.0075,3.0075,3.0075,3.0075,2
2007-11-29,03:55:00,3.0080,3.0090,3.0080,3.0090,5
2007-11-29,04:00:00,3.0105,3.0105,3.0105,3.0105,1
2007-11-29,04:10:00,3.0105,3.0105,3.0105,3.0105,1
2007-11-29,04:25:00,3.0130,3.0130,3.0130,3.0130,1
2007-11-29,04:40:00,3.0130,3.0130,3.0130,3.0130,4
2007-11-29,05:00:00,3.0100,3.0100,3.0100,3.0100,3
2007-11-29,05:05:00,3.0105,3.0105,3.0105,3.0105,1
2007-11-29,05:10:00,3.0100,3.0100,3.0100,3.0100,1
2007-11-29,08:00:00,3.0050,3.0050,3.0050,3.0050,2
2007-11-29,09:15:00,3.0185,3.0185,3.0150,3.0150,7
2007-11-29,09:20:00,3.0150,3.0150,3.0150,3.0150,1
2007-11-29,09:25:00,3.0255,3.0255,3.0200,3.0200,7
2007-11-29,09:35:00,3.0300,3.0300,3.0300,3.0300,2
2007-11-29,09:50:00,3.0290,3.0300,3.0290,3.0300,10
2007-11-29,10:15:00,3.0300,3.0300,3.0300,3.0300,5
2007-11-29,10:50:00,3.0360,3.0380,3.0360,3.0380,4
2007-11-29,10:55:00,3.0375,3.0375,3.0375,3.0375,5
2007-11-29,11:00:00,3.0375,3.0375,3.0375,3.0375,1
2007-11-29,11:05:00,3.0350,3.0350,3.0350,3.0350,1
2007-11-29,11:25:00,3.0400,3.0400,3.0400,3.0400,1
2007-11-29,11:40:00,3.0400,3.0400,3.0400,3.0400,1
2007-11-29,12:30:00,3.0380,3.0380,3.0380,3.0380,1
2007-11-29,12:40:00,3.0365,3.0365,3.0360,3.0360,2
2007-11-29,12:45:00,3.0340,3.0340,3.0340,3.0340,1
2007-11-29,12:50:00,3.0345,3.0345,3.0345,3.0345,1
2007-11-29,13:05:00,3.0350,3.0350,3.0350,3.0350,2
2007-11-29,13:15:00,3.0425,3.0440,3.0425,3.0440,3
2007-11-29,13:20:00,3.0445,3.0445,3.0420,3.0420,2
2007-11-29,13:25:00,3.0420,3.0430,3.0420,3.0430,4
2007-11-29,13:30:00,3.0445,3.0500,3.0445,3.0500,50
2007-11-29,13:35:00,3.0495,3.0520,3.0495,3.0520,2
2007-11-29,13:40:00,3.0600,3.0625,3.0600,3.0600,4
2007-11-29,13:45:00,3.0550,3.0615,3.0550,3.0615,3
2007-11-29,13:55:00,3.0575,3.0590,3.0575,3.0590,3
2007-11-29,14:00:00,3.0600,3.0600,3.0600,3.0600,3
2007-11-29,14:05:00,3.0610,3.0610,3.0610,3.0610,1
2007-11-29,14:15:00,3.0610,3.0610,3.0605,3.0605,3
2007-11-29,14:20:00,3.0610,3.0620,3.0610,3.0620,10
2007-11-29,14:25:00,3.0600,3.0610,3.0600,3.0610,6
2007-11-29,14:30:00,3.0620,3.0620,3.0620,3.0620,3
2007-11-29,14:40:00,3.0690,3.0690,3.0610,3.0610,5
2007-11-29,14:45:00,3.0640,3.0640,3.0640,3.0640,1
2007-11-29,14:50:00,3.0660,3.0660,3.0660,3.0660,2
2007-11-29,15:00:00,3.0630,3.0630,3.0610,3.0610,4
2007-11-29,15:05:00,3.0630,3.0630,3.0630,3.0630,2
2007-11-29,15:10:00,3.0675,3.0675,3.0675,3.0675,1
2007-11-29,15:15:00,3.0680,3.0680,3.0680,3.0680,1
2007-11-29,15:20:00,3.0700,3.0735,3.0700,3.0730,13
2007-11-29,15:25:00,3.0650,3.0650,3.0650,3.0650,1
2007-11-29,15:30:00,3.0660,3.0660,3.0660,3.0660,6
2007-11-29,16:00:00,3.0650,3.0650,3.0650,3.0650,2
2007-11-29,16:05:00,3.0650,3.0650,3.0650,3.0650,2
2007-11-29,16:15:00,3.0605,3.0605,3.0605,3.0605,1
2007-11-29,16:20:00,3.0550,3.0550,3.0550,3.0550,2
2007-11-29,16:30:00,3.0590,3.0590,3.0590,3.0590,1
2007-11-29,16:55:00,3.0515,3.0515,3.0515,3.0515,1
2007-11-29,17:00:00,3.0525,3.0650,3.0525,3.0650,9
2007-11-29,17:20:00,3.0640,3.0655,3.0640,3.0655,5
2007-11-29,17:35:00,3.0680,3.0900,3.0680,3.0810,38
2007-11-29,17:40:00,3.0885,3.0915,3.0845,3.0905,26
2007-11-29,17:45:00,3.0930,3.0935,3.0895,3.0920,11
2007-11-29,17:50:00,3.0875,3.0875,3.0870,3.0870,2
2007-11-29,17:55:00,3.0845,3.0845,3.0845,3.0845,1
2007-11-29,18:00:00,3.0885,3.0950,3.0885,3.0950,17
2007-11-29,18:05:00,3.0950,3.0980,3.0940,3.0940,10
2007-11-29,18:10:00,3.0945,3.0960,3.0940,3.0960,6
2007-11-29,18:15:00,3.0890,3.0890,3.0880,3.0880,11
2007-11-29,18:25:00,3.0870,3.0870,3.0870,3.0870,1
2007-11-29,18:30:00,3.0875,3.0875,3.0875,3.0875,1
2007-11-29,18:40:00,3.0840,3.0840,3.0800,3.0800,4
2007-11-29,18:45:00,3.0855,3.0870,3.0855,3.0870,4
2007-11-29,18:50:00,3.0805,3.0805,3.0800,3.0800,7
2007-11-29,18:55:00,3.0825,3.0825,3.0825,3.0825,1
2007-11-29,19:00:00,3.0800,3.0800,3.0800,3.0800,2
2007-11-29,19:05:00,3.0800,3.0820,3.0800,3.0820,5
2007-11-29,19:10:00,3.0800,3.0800,3.0800,3.0800,1
2007-11-29,19:15:00,3.0795,3.0810,3.0790,3.0800,8
2007-11-29,19:30:00,3.0845,3.0850,3.0845,3.0850,20
2007-11-29,19:40:00,3.0875,3.0875,3.0875,3.0875,1
2007-11-29,19:45:00,3.0850,3.0875,3.0830,3.0875,11
2007-11-29,19:50:00,3.0885,3.0885,3.0885,3.0885,5
2007-11-29,19:55:00,3.0875,3.0875,3.0875,3.0875,1
2007-11-29,20:00:00,3.0925,3.0925,3.0900,3.0900,2
2007-11-29,20:05:00,3.0815,3.0815,3.0805,3.0805,6
2007-11-29,20:10:00,3.0800,3.0800,3.0800,3.0800,5
2007-11-29,20:15:00,3.0765,3.0765,3.0755,3.0755,2
2007-11-29,20:20:00,3.0750,3.0750,3.0700,3.0715,10
2007-11-29,20:25:00,3.0670,3.0670,3.0665,3.0665,2
2007-11-29,20:30:00,3.0740,3.0740,3.0685,3.0685,2
2007-11-29,20:35:00,3.0685,3.0685,3.0580,3.0650,12
2007-11-29,20:40:00,3.0660,3.0700,3.0660,3.0700,15
2007-11-29,20:45:00,3.0665,3.0720,3.0655,3.0720,10
2007-11-29,20:55:00,3.0745,3.0750,3.0745,3.0750,4
2007-11-29,21:00:00,3.0770,3.0825,3.0770,3.0825,3
2007-11-29,21:05:00,3.0790,3.0855,3.0785,3.0845,9
2007-11-29,21:10:00,3.0855,3.1015,3.0845,3.0965,33
2007-11-29,21:15:00,3.0985,3.1065,3.0930,3.0940,27
2007-11-29,21:20:00,3.0875,3.0875,3.0875,3.0875,1
2007-11-29,21:25:00,3.0830,3.0860,3.0830,3.0845,6
2007-11-29,21:30:00,3.0780,3.0925,3.0760,3.0925,9
2007-11-29,21:35:00,3.0935,3.1000,3.0935,3.0985,30
2007-11-29,21:40:00,3.0985,3.1015,3.0970,3.0980,18
2007-11-29,21:45:00,3.0940,3.0940,3.0940,3.0940,1
2007-11-29,21:50:00,3.0930,3.0945,3.0930,3.0945,3
2007-11-29,21:55:00,3.0970,3.1125,3.0970,3.1090,46
2007-11-29,22:00:00,3.1085,3.1085,3.1035,3.1050,25
2007-11-29,22:05:00,3.1020,3.1020,3.1015,3.1015,4
2007-11-29,22:10:00,3.0925,3.0930,3.0925,3.0930,2
2007-11-29,22:15:00,3.0925,3.0925,3.0880,3.0880,10
2007-11-29,22:20:00,3.0900,3.0950,3.0900,3.0930,19
2007-11-29,22:25:00,3.0880,3.0890,3.0800,3.0800,21
2007-11-29,22:30:00,3.0830,3.0840,3.0755,3.0785,26
2007-11-29,22:35:00,3.0750,3.0790,3.0750,3.0790,9
2007-11-29,22:40:00,3.0800,3.0800,3.0750,3.0760,18
2007-11-29,22:45:00,3.0825,3.0825,3.0825,3.0825,1
2007-11-29,22:50:00,3.0810,3.0810,3.0800,3.0800,11
2007-11-29,22:55:00,3.0810,3.0815,3.0775,3.0815,8
2007-11-29,23:00:00,3.0775,3.0780,3.0700,3.0700,18
2007-11-29,23:05:00,3.0725,3.0725,3.0650,3.0650,8
2007-11-29,23:10:00,3.0695,3.0760,3.0695,3.0750,35
2007-11-29,23:15:00,3.0730,3.0775,3.0725,3.0775,39
2007-11-29,23:20:00,3.0775,3.0795,3.0755,3.0785,41
2007-11-29,23:25:00,3.0755,3.0770,3.0740,3.0740,9
2007-11-29,23:30:00,3.0730,3.0730,3.0715,3.0715,8
2007-11-29,23:35:00,3.0725,3.0725,3.0655,3.0660,7
2007-11-29,23:40:00,3.0645,3.0655,3.0640,3.0655,4
2007-11-29,23:45:00,3.0670,3.0680,3.0650,3.0650,12
2007-11-29,23:50:00,3.0655,3.0665,3.0640,3.0665,6
2007-11-29,23:55:00,3.0605,3.0605,3.0590,3.0590,4
2007-11-30,00:00:00,3.0575,3.0575,3.0470,3.0500,31
2007-11-30,00:05:00,3.0525,3.0580,3.0525,3.0580,14
2007-11-30,00:10:00,3.0540,3.0545,3.0515,3.0515,10
2007-11-30,00:15:00,3.0520,3.0590,3.0520,3.0590,10
2007-11-30,00:20:00,3.0585,3.0630,3.0585,3.0600,15
2007-11-30,00:25:00,3.0570,3.0575,3.0550,3.0550,17
2007-11-30,00:30:00,3.0625,3.0650,3.0625,3.0650,30
2007-11-30,00:35:00,3.0600,3.0650,3.0600,3.0650,6
2007-11-30,00:40:00,3.0645,3.0655,3.0625,3.0625,6
2007-11-30,00:45:00,3.0625,3.0645,3.0625,3.0645,3
2007-11-30,00:50:00,3.0635,3.0645,3.0635,3.0645,4
2007-11-30,00:55:00,3.0685,3.0745,3.0685,3.0720,18
2007-11-30,01:00:00,3.0705,3.0725,3.0700,3.0700,16
2007-11-30,01:05:00,3.0705,3.0705,3.0705,3.0705,1
2007-11-30,01:10:00,3.0725,3.0750,3.0720,3.0750,14
2007-11-30,01:15:00,3.0735,3.0750,3.0735,3.0750,16
2007-11-30,01:20:00,3.0750,3.0750,3.0730,3.0730,15
2007-11-30,01:25:00,3.0685,3.0740,3.0665,3.0700,12
2007-11-30,01:35:00,3.0705,3.0705,3.0610,3.0610,11
2007-11-30,01:40:00,3.0655,3.0655,3.0655,3.0655,1
2007-11-30,01:45:00,3.0710,3.0710,3.0675,3.0675,7
2007-11-30,01:50:00,3.0670,3.0700,3.0660,3.0700,7
2007-11-30,01:55:00,3.0705,3.0735,3.0615,3.0645,31
2007-11-30,02:00:00,3.0665,3.0720,3.0665,3.0700,10
2007-11-30,02:10:00,3.0695,3.0695,3.0655,3.0675,6
2007-11-30,02:15:00,3.0675,3.0685,3.0645,3.0685,5
2007-11-30,02:20:00,3.0680,3.0765,3.0665,3.0665,12
2007-11-30,02:25:00,3.0635,3.0635,3.0635,3.0635,1
2007-11-30,02:40:00,3.0690,3.0690,3.0625,3.0625,9
2007-11-30,02:55:00,3.0650,3.0650,3.0650,3.0650,1
2007-11-30,03:10:00,3.0680,3.0680,3.0680,3.0680,1
2007-11-30,03:15:00,3.0720,3.0750,3.0720,3.0750,8
2007-11-30,03:25:00,3.0755,3.0755,3.0755,3.0755,1
2007-11-30,03:45:00,3.0750,3.0750,3.0750,3.0750,1
2007-11-30,03:55:00,3.0700,3.0700,3.0700,3.0700,2
2007-11-30,04:10:00,3.0750,3.0750,3.0750,3.0750,7
2007-11-30,04:15:00,3.0750,3.0750,3.0725,3.0725,7
2007-11-30,04:40:00,3.0710,3.0755,3.0700,3.0700,8
2007-11-30,05:05:00,3.0635,3.0635,3.0635,3.0635,4
2007-11-30,05:10:00,3.0635,3.0635,3.0635,3.0635,1
2007-11-30,05:40:00,3.0635,3.0635,3.0635,3.0635,3
2007-11-30,06:10:00,3.0645,3.0645,3.0645,3.0645,1
2007-11-30,07:20:00,3.0635,3.0635,3.0635,3.0635,2
2007-11-30,07:35:00,3.0640,3.0640,3.0640,3.0640,1
2007-11-30,08:10:00,3.0620,3.0620,3.0620,3.0620,1
2007-11-30,09:05:00,3.0750,3.0750,3.0750,3.0750,1
2007-11-30,09:55:00,3.0830,3.0830,3.0830,3.0830,1
2007-11-30,10:05:00,3.0900,3.0900,3.0900,3.0900,1
2007-11-30,10:55:00,3.1000,3.1000,3.1000,3.1000,2
2007-11-30,11:00:00,3.1010,3.1010,3.1010,3.1010,5
2007-11-30,11:15:00,3.1170,3.1170,3.1170,3.1170,1
2007-11-30,11:45:00,3.1075,3.1075,3.1075,3.1075,1
2007-11-30,12:30:00,3.1080,3.1120,3.1080,3.1120,4
2007-11-30,12:40:00,3.1115,3.1170,3.1115,3.1170,3
2007-11-30,12:45:00,3.1170,3.1170,3.1170,3.1170,1
2007-11-30,12:50:00,3.1185,3.1270,3.1180,3.1270,14
2007-11-30,12:55:00,3.1225,3.1225,3.1225,3.1225,1
2007-11-30,13:00:00,3.1270,3.1270,3.1270,3.1270,1
2007-11-30,13:10:00,3.1255,3.1265,3.1255,3.1265,3
2007-11-30,13:15:00,3.1320,3.1320,3.1320,3.1320,1
2007-11-30,13:25:00,3.1255,3.1255,3.1255,3.1255,2
2007-11-30,13:30:00,3.1240,3.1320,3.1240,3.1320,6
2007-11-30,13:35:00,3.1320,3.1320,3.1320,3.1320,2
2007-11-30,13:40:00,3.1315,3.1315,3.1315,3.1315,1
2007-11-30,13:50:00,3.1335,3.1335,3.1335,3.1335,3
2007-11-30,13:55:00,3.1380,3.1380,3.1380,3.1380,1
2007-11-30,14:05:00,3.1375,3.1375,3.1375,3.1375,1
2007-11-30,14:10:00,3.1390,3.1435,3.1390,3.1435,5
2007-11-30,14:20:00,3.1360,3.1360,3.1360,3.1360,1
2007-11-30,14:30:00,3.1300,3.1330,3.1300,3.1320,3
2007-11-30,14:35:00,3.1325,3.1340,3.1325,3.1340,2
2007-11-30,14:40:00,3.1300,3.1300,3.1300,3.1300,1
2007-11-30,15:05:00,3.1210,3.1230,3.1210,3.1230,3
2007-11-30,15:15:00,3.1170,3.1170,3.1170,3.1170,1
2007-11-30,15:25:00,3.1220,3.1220,3.1215,3.1215,2
2007-11-30,15:30:00,3.1200,3.1200,3.1200,3.1200,1
2007-11-30,15:35:00,3.1225,3.1225,3.1225,3.1225,1
2007-11-30,15:45:00,3.1210,3.1210,3.1205,3.1205,2
2007-11-30,16:00:00,3.1135,3.1135,3.1100,3.1100,4
2007-11-30,16:05:00,3.1085,3.1085,3.1085,3.1085,1
2007-11-30,17:00:00,3.0985,3.0985,3.0950,3.0950,2
2007-11-30,17:05:00,3.0930,3.0935,3.0930,3.0935,2
2007-11-30,17:15:00,3.1035,3.1035,3.1035,3.1035,1
2007-11-30,17:25:00,3.1105,3.1115,3.1105,3.1115,2
2007-11-30,17:40:00,3.1045,3.1045,3.1045,3.1045,2
2007-11-30,17:55:00,3.1105,3.1105,3.1105,3.1105,1
2007-11-30,18:00:00,3.1145,3.1150,3.1145,3.1150,2
2007-11-30,18:15:00,3.1180,3.1180,3.1180,3.1180,2
2007-11-30,18:30:00,3.1170,3.1170,3.1170,3.1170,2
2007-11-30,18:40:00,3.1200,3.1275,3.1200,3.1275,7
2007-11-30,18:50:00,3.1260,3.1300,3.1260,3.1300,3
2007-11-30,18:55:00,3.1310,3.1350,3.1310,3.1320,9
2007-11-30,19:00:00,3.1315,3.1315,3.1265,3.1265,3
2007-11-30,19:10:00,3.1250,3.1290,3.1250,3.1290,3
2007-11-30,19:15:00,3.1310,3.1350,3.1310,3.1350,6
2007-11-30,19:20:00,3.1375,3.1415,3.1375,3.1400,8
2007-11-30,19:25:00,3.1410,3.1475,3.1410,3.1475,2
2007-11-30,19:30:00,3.1455,3.1500,3.1455,3.1500,16
2007-11-30,19:35:00,3.1540,3.1545,3.1480,3.1485,16
2007-11-30,19:40:00,3.1460,3.1540,3.1440,3.1505,22
2007-11-30,19:45:00,3.1495,3.1495,3.1480,3.1485,4
2007-11-30,19:55:00,3.1435,3.1475,3.1435,3.1475,3
2007-11-30,20:00:00,3.1470,3.1470,3.1465,3.1465,2
2007-11-30,20:10:00,3.1495,3.1495,3.1495,3.1495,1
2007-11-30,20:20:00,3.1435,3.1435,3.1425,3.1425,2
2007-11-30,20:25:00,3.1460,3.1460,3.1460,3.1460,1
2007-11-30,20:30:00,3.1480,3.1480,3.1480,3.1480,1
2007-11-30,20:35:00,3.1405,3.1405,3.1400,3.1405,8
2007-11-30,20:40:00,3.1395,3.1445,3.1395,3.1430,3
2007-11-30,20:45:00,3.1390,3.1390,3.1375,3.1375,5
2007-11-30,20:50:00,3.1380,3.1380,3.1365,3.1365,2
2007-11-30,20:55:00,3.1340,3.1350,3.1330,3.1350,5
2007-11-30,21:00:00,3.1305,3.1305,3.1295,3.1300,5
2007-11-30,21:05:00,3.1350,3.1350,3.1350,3.1350,5
2007-11-30,21:10:00,3.1355,3.1360,3.1305,3.1305,51
2007-11-30,21:15:00,3.1280,3.1305,3.1270,3.1305,3
2007-11-30,21:20:00,3.1310,3.1310,3.1285,3.1295,11
2007-11-30,21:25:00,3.1300,3.1300,3.1255,3.1255,12
2007-11-30,21:30:00,3.1250,3.1250,3.1200,3.1200,9
2007-11-30,21:35:00,3.1300,3.1300,3.1300,3.1300,3
2007-11-30,21:40:00,3.1325,3.1415,3.1325,3.1395,13
2007-11-30,21:45:00,3.1405,3.1445,3.1405,3.1440,12
2007-11-30,21:50:00,3.1495,3.1520,3.1475,3.1520,23
2007-11-30,21:55:00,3.1515,3.1575,3.1515,3.1565,13
2007-11-30,22:00:00,3.1520,3.1520,3.1485,3.1505,9
2007-11-30,22:05:00,3.1545,3.1560,3.1545,3.1560,3
2007-11-30,22:20:00,3.1520,3.1550,3.1520,3.1550,8
2007-11-30,22:25:00,3.1560,3.1585,3.1560,3.1585,3
2007-11-30,22:30:00,3.1580,3.1580,3.1550,3.1550,7
2007-11-30,22:35:00,3.1570,3.1640,3.1570,3.1640,9
2007-11-30,22:40:00,3.1640,3.1640,3.1640,3.1640,6
2007-11-30,22:55:00,3.1550,3.1550,3.1550,3.1550,1
2007-11-30,23:00:00,3.1480,3.1480,3.1455,3.1455,3
2007-11-30,23:05:00,3.1450,3.1480,3.1430,3.1480,24
2007-11-30,23:15:00,3.1535,3.1550,3.1480,3.1480,12
2007-11-30,23:20:00,3.1460,3.1460,3.1460,3.1460,5
2007-11-30,23:25:00,3.1375,3.1395,3.1375,3.1375,12
2007-11-30,23:30:00,3.1365,3.1375,3.1350,3.1370,11
2007-11-30,23:35:00,3.1370,3.1460,3.1370,3.1460,17
2007-11-30,23:40:00,3.1455,3.1460,3.1455,3.1460,3
2007-11-30,23:45:00,3.1445,3.1445,3.1405,3.1405,5
2007-11-30,23:55:00,3.1405,3.1415,3.1390,3.1390,4
2007-12-01,00:05:00,3.1395,3.1395,3.1390,3.1390,2
2007-12-01,00:15:00,3.1335,3.1350,3.1330,3.1350,12
2007-12-01,00:25:00,3.1335,3.1335,3.1330,3.1330,4
2007-12-01,00:30:00,3.1385,3.1400,3.1375,3.1400,7
2007-12-01,00:35:00,3.1410,3.1430,3.1385,3.1410,28
2007-12-01,00:40:00,3.1410,3.1410,3.1400,3.1400,9
2007-12-01,00:45:00,3.1400,3.1400,3.1400,3.1400,1
2007-12-01,00:50:00,3.1385,3.1395,3.1385,3.1395,2
2007-12-01,00:55:00,3.1365,3.1365,3.1365,3.1365,1
2007-12-01,01:00:00,3.1390,3.1400,3.1390,3.1400,3
2007-12-01,01:05:00,3.1395,3.1395,3.1395,3.1395,1
2007-12-01,01:10:00,3.1420,3.1420,3.1395,3.1410,4
2007-12-01,01:15:00,3.1405,3.1405,3.1400,3.1400,2
2007-12-01,01:20:00,3.1400,3.1400,3.1400,3.1400,2
2007-12-01,01:30:00,3.1415,3.1415,3.1415,3.1415,1
2007-12-01,01:35:00,3.1400,3.1400,3.1400,3.1400,2
2007-12-01,01:40:00,3.1355,3.1355,3.1355,3.1355,1
2007-12-01,01:45:00,3.1400,3.1500,3.1400,3.1480,6
2007-12-01,01:50:00,3.1485,3.1520,3.1485,3.1515,31
2007-12-01,01:55:00,3.1545,3.1605,3.1515,3.1515,11
2007-12-01,02:00:00,3.1505,3.1560,3.1505,3.1560,8
2007-12-01,02:05:00,3.1570,3.1580,3.1505,3.1550,10
2007-12-01,02:10:00,3.1530,3.1540,3.1530,3.1540,5
2007-12-01,02:15:00,3.1550,3.1550,3.1550,3.1550,10
2007-12-01,02:25:00,3.1570,3.1570,3.1570,3.1570,1
2007-12-01,02:35:00,3.1590,3.1600,3.1575,3.1575,9
2007-12-01,02:40:00,3.1575,3.1585,3.1575,3.1585,5
2007-12-01,02:45:00,3.1570,3.1570,3.1570,3.1570,1
2007-12-01,02:50:00,3.1500,3.1500,3.1500,3.1500,3
2007-12-01,03:05:00,3.1450,3.1450,3.1450,3.1450,1
2007-12-01,03:20:00,3.1500,3.1500,3.1500,3.1500,1
2007-12-01,03:30:00,3.1475,3.1475,3.1425,3.1425,12
2007-12-01,03:50:00,3.1425,3.1425,3.1425,3.1425,1
2007-12-01,03:55:00,3.1440,3.1440,3.1440,3.1440,1
2007-12-01,04:15:00,3.1400,3.1400,3.1400,3.1400,2
2007-12-01,04:25:00,3.1400,3.1400,3.1400,3.1400,1
2007-12-01,04:55:00,3.1440,3.1440,3.1440,3.1440,8
2007-12-01,05:10:00,3.1440,3.1440,3.1440,3.1440,1
2007-12-03,09:45:00,3.1500,3.1500,3.1500,3.1500,2
2007-12-03,10:25:00,3.1450,3.1450,3.1450,3.1450,1
2007-12-03,10:30:00,3.1440,3.1440,3.1440,3.1440,4
2007-12-03,10:35:00,3.1350,3.1350,3.1300,3.1300,3
2007-12-03,14:30:00,3.1300,3.1300,3.1300,3.1300,1
2007-12-03,14:35:00,3.1300,3.1300,3.1300,3.1300,1
2007-12-03,14:55:00,3.1340,3.1340,3.1340,3.1340,10
2007-12-03,17:05:00,3.1285,3.1285,3.1285,3.1285,1
2007-12-03,17:20:00,3.1240,3.1240,3.1240,3.1240,1
2007-12-03,17:30:00,3.1250,3.1250,3.1250,3.1250,1
2007-12-03,17:40:00,3.1300,3.1300,3.1300,3.1300,1
2007-12-03,17:45:00,3.1275,3.1275,3.1275,3.1275,1
2007-12-03,18:20:00,3.1165,3.1165,3.1165,3.1165,1
2007-12-03,19:15:00,3.1085,3.1085,3.1085,3.1085,1
2007-12-03,19:45:00,3.1020,3.1020,3.0965,3.0965,4
2007-12-03,20:10:00,3.0950,3.0950,3.0950,3.0950,1
2007-12-03,20:30:00,3.0930,3.0930,3.0900,3.0900,7
2007-12-03,20:35:00,3.0850,3.0850,3.0850,3.0850,1
2007-12-03,20:40:00,3.0815,3.0815,3.0815,3.0815,1
2007-12-03,20:45:00,3.0785,3.0785,3.0785,3.0785,1
2007-12-03,20:55:00,3.0705,3.0705,3.0705,3.0705,1
2007-12-03,21:00:00,3.0725,3.0725,3.0725,3.0725,1
2007-12-03,21:05:00,3.0755,3.0755,3.0700,3.0705,13
2007-12-03,21:10:00,3.0755,3.0785,3.0705,3.0760,9
2007-12-03,21:15:00,3.0725,3.0725,3.0725,3.0725,1
2007-12-03,21:25:00,3.0845,3.0845,3.0845,3.0845,3
2007-12-03,21:30:00,3.0850,3.0850,3.0850,3.0850,1
2007-12-03,21:35:00,3.0845,3.0845,3.0845,3.0845,1
2007-12-03,21:40:00,3.0870,3.0885,3.0870,3.0885,3
2007-12-03,21:45:00,3.0895,3.0915,3.0895,3.0915,5
2007-12-03,21:55:00,3.0935,3.0935,3.0935,3.0935,1
2007-12-03,22:00:00,3.0960,3.0960,3.0960,3.0960,1
2007-12-03,22:05:00,3.0935,3.0940,3.0905,3.0940,5
2007-12-03,22:10:00,3.0845,3.0855,3.0845,3.0855,2
2007-12-03,22:20:00,3.0725,3.0725,3.0700,3.0700,12
2007-12-03,22:25:00,3.0685,3.0685,3.0685,3.0685,6
2007-12-03,22:40:00,3.0800,3.0830,3.0800,3.0830,2
2007-12-03,22:45:00,3.0850,3.0850,3.0850,3.0850,1
2007-12-03,22:55:00,3.0890,3.0890,3.0850,3.0850,2
2007-12-03,23:10:00,3.0855,3.0855,3.0850,3.0850,9
2007-12-03,23:15:00,3.0855,3.0895,3.0855,3.0895,4
2007-12-03,23:20:00,3.0915,3.1025,3.0915,3.1025,4
2007-12-03,23:25:00,3.0935,3.0935,3.0885,3.0885,2
2007-12-03,23:30:00,3.0945,3.0945,3.0920,3.0920,8
2007-12-03,23:35:00,3.0895,3.0900,3.0895,3.0900,2
2007-12-03,23:40:00,3.0895,3.0910,3.0895,3.0910,5
2007-12-03,23:55:00,3.0840,3.0850,3.0840,3.0850,8
2007-12-04,00:30:00,3.0700,3.0700,3.0700,3.0700,4
2007-12-04,00:35:00,3.0615,3.0660,3.0615,3.0625,24
2007-12-04,00:40:00,3.0565,3.0565,3.0550,3.0550,3
2007-12-04,00:45:00,3.0580,3.0580,3.0580,3.0580,2
2007-12-04,00:50:00,3.0625,3.0630,3.0625,3.0630,10
2007-12-04,00:55:00,3.0630,3.0650,3.0625,3.0625,14
2007-12-04,01:00:00,3.0635,3.0650,3.0635,3.0650,2
2007-12-04,01:15:00,3.0600,3.0600,3.0505,3.0505,4
2007-12-04,01:25:00,3.0550,3.0550,3.0550,3.0550,2
2007-12-04,01:30:00,3.0585,3.0585,3.0585,3.0585,1
2007-12-04,01:40:00,3.0565,3.0565,3.0490,3.0490,18
2007-12-04,01:55:00,3.0565,3.0615,3.0565,3.0615,13
2007-12-04,02:00:00,3.0575,3.0575,3.0565,3.0565,2
2007-12-04,02:05:00,3.0550,3.0550,3.0550,3.0550,1
2007-12-04,02:10:00,3.0500,3.0500,3.0500,3.0500,6
2007-12-04,02:30:00,3.0610,3.0610,3.0610,3.0610,1
2007-12-04,03:00:00,3.0485,3.0485,3.0485,3.0485,1
2007-12-04,03:30:00,3.0440,3.0440,3.0440,3.0440,1
2007-12-04,03:35:00,3.0455,3.0455,3.0450,3.0450,2
2007-12-04,03:40:00,3.0450,3.0450,3.0450,3.0450,1
2007-12-04,03:45:00,3.0450,3.0450,3.0450,3.0450,6
2007-12-04,03:50:00,3.0440,3.0440,3.0440,3.0440,8
2007-12-04,03:55:00,3.0420,3.0420,3.0410,3.0410,6
2007-12-04,04:10:00,3.0435,3.0435,3.0435,3.0435,5
2007-12-04,04:30:00,3.0435,3.0435,3.0435,3.0435,5
2007-12-04,04:50:00,3.0500,3.0500,3.0500,3.0500,1
2007-12-04,05:05:00,3.0435,3.0435,3.0435,3.0435,1
2007-12-04,05:40:00,3.0440,3.0440,3.0440,3.0440,1
2007-12-04,09:50:00,3.0470,3.0470,3.0470,3.0470,3
2007-12-04,10:40:00,3.0415,3.0415,3.0415,3.0415,1
2007-12-04,11:15:00,3.0620,3.0635,3.0620,3.0635,20
2007-12-04,11:35:00,3.0565,3.0565,3.0565,3.0565,2
2007-12-04,14:00:00,3.0200,3.0200,3.0200,3.0200,3
2007-12-04,14:05:00,3.0200,3.0200,3.0200,3.0200,2
2007-12-04,16:20:00,2.9900,2.9900,2.9900,2.9900,5
2007-12-04,16:25:00,2.9870,2.9870,2.9860,2.9860,7
2007-12-04,16:55:00,2.9900,2.9900,2.9900,2.9900,2
2007-12-04,17:00:00,2.9900,2.9900,2.9900,2.9900,3
2007-12-04,17:05:00,3.0065,3.0100,3.0065,3.0100,9
2007-12-04,17:15:00,3.0100,3.0100,3.0100,3.0100,3
2007-12-04,17:40:00,2.9950,2.9950,2.9950,2.9950,2
2007-12-04,17:50:00,2.9840,2.9875,2.9840,2.9875,5
2007-12-04,17:55:00,2.9935,2.9935,2.9935,2.9935,1
2007-12-04,18:35:00,2.9920,2.9920,2.9920,2.9920,1
2007-12-04,18:40:00,2.9925,2.9930,2.9925,2.9930,2
2007-12-04,20:30:00,2.9725,2.9725,2.9725,2.9725,5
2007-12-04,21:00:00,2.9725,2.9725,2.9725,2.9725,6
2007-12-04,21:05:00,2.9725,2.9800,2.9725,2.9800,6
2007-12-04,21:10:00,2.9815,2.9830,2.9810,2.9810,21
2007-12-04,21:15:00,2.9790,2.9790,2.9745,2.9760,13
2007-12-04,21:25:00,2.9845,2.9845,2.9845,2.9845,2
2007-12-04,21:30:00,2.9845,2.9845,2.9845,2.9845,6
2007-12-04,21:40:00,2.9865,2.9865,2.9865,2.9865,1
2007-12-04,21:45:00,2.9830,2.9830,2.9805,2.9805,2
2007-12-04,22:00:00,2.9890,2.9890,2.9890,2.9890,5
2007-12-04,22:05:00,2.9890,2.9900,2.9880,2.9900,17
2007-12-04,22:10:00,2.9885,2.9885,2.9885,2.9885,6
2007-12-04,22:30:00,2.9800,2.9800,2.9800,2.9800,6
2007-12-04,22:35:00,2.9800,2.9800,2.9800,2.9800,5
2007-12-04,22:40:00,2.9760,2.9760,2.9750,2.9750,3
2007-12-04,23:00:00,2.9850,2.9850,2.9850,2.9850,3
2007-12-04,23:05:00,2.9835,2.9835,2.9835,2.9835,1
2007-12-04,23:20:00,2.9795,2.9800,2.9795,2.9795,3
2007-12-04,23:25:00,2.9835,2.9870,2.9835,2.9840,13
2007-12-04,23:30:00,2.9860,2.9860,2.9860,2.9860,3
2007-12-04,23:35:00,2.9825,2.9825,2.9825,2.9825,1
2007-12-04,23:40:00,2.9870,2.9875,2.9870,2.9875,9
2007-12-05,00:00:00,2.9895,2.9930,2.9895,2.9930,11
2007-12-05,00:05:00,2.9960,2.9960,2.9960,2.9960,2
2007-12-05,00:20:00,3.0045,3.0065,3.0045,3.0065,2
2007-12-05,00:30:00,3.0085,3.0085,3.0085,3.0085,1
2007-12-05,00:50:00,3.0115,3.0115,3.0115,3.0115,1
2007-12-05,01:00:00,3.0095,3.0095,3.0085,3.0085,2
2007-12-05,01:05:00,3.0065,3.0065,3.0065,3.0065,1
2007-12-05,01:10:00,3.0070,3.0070,3.0070,3.0070,2
2007-12-05,02:20:00,2.9980,2.9980,2.9980,2.9980,1
2007-12-05,03:45:00,3.0015,3.0015,3.0015,3.0015,2
2007-12-05,04:25:00,2.9960,2.9960,2.9960,2.9960,1
2007-12-05,04:35:00,2.9900,2.9900,2.9900,2.9900,3
2007-12-05,04:40:00,2.9900,2.9900,2.9900,2.9900,6
2007-12-05,04:45:00,2.9915,2.9915,2.9915,2.9915,2
2007-12-05,05:15:00,2.9915,2.9915,2.9915,2.9915,1
2007-12-05,05:25:00,2.9975,3.0010,2.9975,3.0010,6
2007-12-05,06:00:00,3.0010,3.0015,3.0010,3.0015,2
2007-12-05,11:50:00,3.0340,3.0340,3.0340,3.0340,2
2007-12-05,13:25:00,3.0380,3.0400,3.0380,3.0400,4
2007-12-05,14:35:00,3.0550,3.0550,3.0550,3.0550,1
2007-12-05,17:15:00,3.0285,3.0285,3.0285,3.0285,1
2007-12-05,18:30:00,3.0275,3.0275,3.0275,3.0275,5
2007-12-05,18:35:00,3.0295,3.0295,3.0280,3.0280,6
2007-12-05,19:50:00,3.0165,3.0165,3.0080,3.0080,8
2007-12-05,20:00:00,2.9950,2.9950,2.9940,2.9940,5
2007-12-05,20:10:00,2.9855,2.9855,2.9850,2.9850,4
2007-12-05,20:30:00,2.9800,2.9800,2.9800,2.9800,1
2007-12-05,20:40:00,2.9750,2.9750,2.9750,2.9750,9
2007-12-05,20:45:00,2.9725,2.9785,2.9725,2.9785,2
2007-12-05,21:00:00,2.9900,2.9900,2.9900,2.9900,1
2007-12-05,21:10:00,2.9855,2.9855,2.9855,2.9855,1
2007-12-05,22:00:00,3.0040,3.0040,3.0040,3.0040,1
2007-12-05,22:25:00,3.0125,3.0125,3.0125,3.0125,1
2007-12-05,22:40:00,3.0105,3.0105,3.0105,3.0105,1
2007-12-05,22:55:00,3.0085,3.0085,3.0075,3.0075,2
2007-12-05,23:00:00,3.0030,3.0030,3.0030,3.0030,1
2007-12-05,23:05:00,2.9935,2.9945,2.9930,2.9945,6
2007-12-05,23:10:00,2.9950,2.9950,2.9920,2.9920,10
2007-12-05,23:20:00,2.9990,2.9990,2.9985,2.9985,3
2007-12-05,23:30:00,2.9980,2.9980,2.9935,2.9935,4
2007-12-05,23:40:00,2.9940,2.9940,2.9935,2.9935,10
2007-12-06,00:05:00,3.0085,3.0085,3.0085,3.0085,1
2007-12-06,00:15:00,3.0180,3.0180,3.0155,3.0155,2
2007-12-06,00:25:00,3.0075,3.0085,3.0060,3.0085,5
2007-12-06,00:40:00,3.0050,3.0050,3.0050,3.0050,1
2007-12-06,00:45:00,3.0055,3.0055,3.0055,3.0055,1
2007-12-06,01:00:00,3.0170,3.0170,3.0125,3.0125,2
2007-12-06,01:25:00,3.0190,3.0190,3.0175,3.0175,2
2007-12-06,01:50:00,3.0220,3.0220,3.0165,3.0165,7
2007-12-06,01:55:00,3.0185,3.0185,3.0185,3.0185,1
2007-12-06,02:00:00,3.0200,3.0200,3.0200,3.0200,1
2007-12-06,02:05:00,3.0205,3.0205,3.0205,3.0205,1
2007-12-06,02:15:00,3.0160,3.0160,3.0160,3.0160,1
2007-12-06,02:20:00,3.0210,3.0210,3.0210,3.0210,1
2007-12-06,03:45:00,3.0165,3.0170,3.0165,3.0170,2
2007-12-06,04:30:00,3.0130,3.0130,3.0130,3.0130,5
2007-12-06,09:10:00,3.0400,3.0400,3.0400,3.0400,3
2007-12-06,09:55:00,3.0500,3.0500,3.0500,3.0500,1
2007-12-06,10:35:00,3.0550,3.0550,3.0550,3.0550,2
2007-12-06,10:45:00,3.0530,3.0530,3.0530,3.0530,1
2007-12-06,11:00:00,3.0480,3.0480,3.0480,3.0480,1
2007-12-06,15:35:00,3.0305,3.0305,3.0305,3.0305,1
2007-12-06,16:20:00,3.0015,3.0015,3.0015,3.0015,1
2007-12-06,20:15:00,3.0000,3.0000,3.0000,3.0000,2
2007-12-06,20:25:00,2.9965,2.9965,2.9965,2.9965,1
2007-12-06,21:00:00,2.9940,2.9940,2.9940,2.9940,4
2007-12-06,21:20:00,2.9940,2.9945,2.9940,2.9945,3
2007-12-06,21:40:00,2.9925,2.9965,2.9910,2.9965,6
2007-12-06,22:05:00,3.0070,3.0070,3.0070,3.0070,1
2007-12-06,22:20:00,3.0010,3.0010,3.0010,3.0010,4
2007-12-06,23:00:00,3.0200,3.0200,3.0195,3.0195,11
2007-12-06,23:10:00,3.0380,3.0450,3.0380,3.0400,60
2007-12-06,23:15:00,3.0375,3.0405,3.0350,3.0350,46
2007-12-06,23:25:00,3.0280,3.0280,3.0280,3.0280,1
2007-12-06,23:35:00,3.0190,3.0190,3.0190,3.0190,2
2007-12-07,00:30:00,3.0395,3.0400,3.0395,3.0400,4
2007-12-07,00:40:00,3.0330,3.0330,3.0315,3.0315,12
2007-12-07,01:00:00,3.0225,3.0225,3.0195,3.0195,5
2007-12-07,02:20:00,3.0185,3.0205,3.0185,3.0200,18
2007-12-07,03:35:00,3.0275,3.0280,3.0275,3.0280,8
2007-12-07,04:00:00,3.0350,3.0350,3.0350,3.0350,8
2007-12-07,17:55:00,3.0365,3.0365,3.0350,3.0350,8
2007-12-07,19:45:00,3.0550,3.0650,3.0550,3.0650,9
2007-12-07,20:10:00,3.0810,3.0830,3.0805,3.0805,4
2007-12-07,20:35:00,3.0865,3.0865,3.0860,3.0860,3
2007-12-07,21:10:00,3.0880,3.0910,3.0880,3.0910,4
2007-12-07,21:35:00,3.1010,3.1145,3.1010,3.1135,9
2007-12-07,21:40:00,3.1060,3.1100,3.1060,3.1100,6
2007-12-07,22:00:00,3.1180,3.1180,3.1160,3.1160,2
2007-12-07,22:15:00,3.1000,3.1000,3.1000,3.1000,8
2007-12-07,22:35:00,3.0880,3.0880,3.0880,3.0880,1
2007-12-07,23:10:00,3.0980,3.0980,3.0960,3.0960,6
2007-12-07,23:25:00,3.1010,3.1010,3.1010,3.1010,4
2007-12-07,23:30:00,3.1025,3.1025,3.1025,3.1025,1
2007-12-07,23:35:00,3.1060,3.1060,3.1060,3.1060,4
2007-12-07,23:40:00,3.1125,3.1130,3.1125,3.1130,2
2007-12-07,23:45:00,3.1135,3.1135,3.1135,3.1135,1
2007-12-07,23:50:00,3.1200,3.1220,3.1200,3.1220,6
2007-12-08,00:30:00,3.0960,3.0960,3.0960,3.0960,2
2007-12-08,01:10:00,3.1035,3.1070,3.1035,3.1070,11
2007-12-08,01:15:00,3.1000,3.1025,3.0950,3.0950,13
2007-12-08,01:20:00,3.1005,3.1020,3.1005,3.1020,3
2007-12-08,01:25:00,3.0975,3.0975,3.0975,3.0975,3
2007-12-08,01:30:00,3.1025,3.1025,3.1025,3.1025,2
2007-12-08,01:40:00,3.1000,3.1000,3.1000,3.1000,1
2007-12-08,01:50:00,3.0960,3.0960,3.0960,3.0960,1
2007-12-08,01:55:00,3.0945,3.0945,3.0945,3.0945,2
2007-12-08,02:20:00,3.0945,3.0945,3.0945,3.0945,1
2007-12-08,03:10:00,3.0985,3.0985,3.0985,3.0985,1
2007-12-08,05:50:00,3.1000,3.1000,3.1000,3.1000,1
2007-12-08,06:00:00,3.1000,3.1000,3.1000,3.1000,4
2007-12-08,06:05:00,3.1000,3.1000,3.1000,3.1000,1
2007-12-10,09:00:00,3.1000,3.1000,3.0975,3.0975,8
2007-12-10,11:20:00,3.0885,3.0890,3.0885,3.0890,4
2007-12-10,21:35:00,3.0495,3.0495,3.0495,3.0495,10
2007-12-10,21:40:00,3.0495,3.0510,3.0495,3.0510,2
2007-12-10,21:45:00,3.0560,3.0560,3.0500,3.0500,2
2007-12-10,22:00:00,3.0590,3.0605,3.0590,3.0590,13
2007-12-10,22:05:00,3.0610,3.0610,3.0600,3.0600,4
2007-12-10,22:10:00,3.0585,3.0610,3.0585,3.0610,7
2007-12-10,22:40:00,3.0765,3.0765,3.0745,3.0750,7
2007-12-10,23:10:00,3.0890,3.0890,3.0885,3.0885,4
2007-12-10,23:15:00,3.0885,3.0895,3.0885,3.0895,11
2007-12-10,23:20:00,3.0850,3.0850,3.0850,3.0850,3
2007-12-10,23:25:00,3.0870,3.0870,3.0870,3.0870,1
2007-12-10,23:30:00,3.0815,3.0815,3.0800,3.0800,2
2007-12-10,23:40:00,3.0730,3.0730,3.0730,3.0730,1
2007-12-11,00:20:00,3.0770,3.0770,3.0770,3.0770,3
2007-12-11,00:45:00,3.0655,3.0670,3.0655,3.0670,2
2007-12-11,01:00:00,3.0625,3.0625,3.0625,3.0625,5
2007-12-11,01:30:00,3.0510,3.0510,3.0500,3.0500,4
2007-12-11,01:45:00,3.0555,3.0555,3.0555,3.0555,1
2007-12-11,01:55:00,3.0590,3.0590,3.0590,3.0590,9
2007-12-11,02:00:00,3.0615,3.0615,3.0575,3.0575,7
2007-12-11,02:10:00,3.0580,3.0580,3.0560,3.0560,32
2007-12-11,02:20:00,3.0610,3.0610,3.0610,3.0610,1
2007-12-11,02:30:00,3.0570,3.0600,3.0570,3.0600,41
2007-12-11,02:40:00,3.0600,3.0600,3.0600,3.0600,5
2007-12-11,04:35:00,3.0570,3.0570,3.0570,3.0570,1
2007-12-11,05:40:00,3.0595,3.0595,3.0595,3.0595,2
2007-12-11,05:50:00,3.0600,3.0600,3.0600,3.0600,1
2007-12-11,06:00:00,3.0590,3.0590,3.0590,3.0590,1
2007-12-11,06:05:00,3.0590,3.0590,3.0575,3.0575,3
2007-12-11,06:10:00,3.0645,3.0645,3.0645,3.0645,2
2007-12-11,09:35:00,3.0525,3.0525,3.0525,3.0525,3
2007-12-11,09:45:00,3.0450,3.0450,3.0400,3.0400,5
2007-12-11,10:55:00,3.0450,3.0450,3.0450,3.0450,1
2007-12-11,18:30:00,3.0205,3.0205,3.0205,3.0205,1
2007-12-11,18:35:00,3.0205,3.0205,3.0205,3.0205,3
2007-12-11,20:35:00,3.0030,3.0030,3.0025,3.0025,5
2007-12-11,20:40:00,3.0000,3.0000,3.0000,3.0000,20
2007-12-11,20:45:00,2.9965,2.9965,2.9960,2.9960,6
2007-12-11,20:50:00,2.9985,2.9985,2.9985,2.9985,1
2007-12-11,21:20:00,3.0000,3.0000,3.0000,3.0000,10
2007-12-11,22:00:00,3.0185,3.0185,3.0185,3.0185,1
2007-12-11,22:10:00,3.0275,3.0275,3.0275,3.0275,1
2007-12-11,22:15:00,3.0300,3.0300,3.0290,3.0290,8
2007-12-11,22:20:00,3.0300,3.0300,3.0290,3.0290,4
2007-12-11,22:35:00,3.0325,3.0330,3.0325,3.0330,5
2007-12-11,22:40:00,3.0330,3.0330,3.0330,3.0330,2
2007-12-11,23:00:00,3.0400,3.0400,3.0400,3.0400,1
2007-12-11,23:10:00,3.0420,3.0420,3.0420,3.0420,5
2007-12-11,23:15:00,3.0390,3.0390,3.0390,3.0390,2
2007-12-11,23:20:00,3.0360,3.0360,3.0360,3.0360,1
2007-12-11,23:25:00,3.0360,3.0360,3.0360,3.0360,2
2007-12-11,23:35:00,3.0360,3.0400,3.0360,3.0400,7
2007-12-11,23:40:00,3.0425,3.0425,3.0425,3.0425,5
2007-12-11,23:45:00,3.0450,3.0450,3.0450,3.0450,5
2007-12-11,23:50:00,3.0425,3.0425,3.0420,3.0420,5
2007-12-12,00:00:00,3.0445,3.0445,3.0445,3.0445,4
2007-12-12,00:30:00,3.0600,3.0670,2.9800,3.0210,22
2007-12-12,01:05:00,3.0600,3.0600,3.0600,3.0600,10
2007-12-12,01:10:00,3.0590,3.0590,3.0530,3.0530,45
2007-12-12,01:15:00,3.0530,3.0530,3.0530,3.0530,5
2007-12-12,01:25:00,3.0540,3.0550,3.0540,3.0550,11
2007-12-12,01:30:00,3.0525,3.0525,3.0525,3.0525,4
2007-12-12,01:35:00,3.0525,3.0525,3.0525,3.0525,5
2007-12-12,01:40:00,3.0500,3.0500,3.0500,3.0500,4
2007-12-12,01:55:00,3.0560,3.0575,3.0560,3.0575,4
2007-12-12,02:00:00,3.0570,3.0570,3.0550,3.0550,2
2007-12-12,02:20:00,3.0575,3.0575,3.0575,3.0575,1
2007-12-12,02:55:00,3.0575,3.0575,3.0575,3.0575,2
2007-12-12,03:00:00,3.0575,3.0575,3.0575,3.0575,2
2007-12-12,03:15:00,3.0550,3.0550,3.0550,3.0550,1
2007-12-12,03:50:00,3.0210,3.0210,3.0210,3.0210,1
2007-12-12,03:55:00,3.0210,3.0210,3.0210,3.0210,3
2007-12-12,04:00:00,3.0210,3.0210,3.0210,3.0210,1
2007-12-12,07:00:00,3.0000,3.0000,3.0000,3.0000,4
2007-12-12,10:40:00,3.0000,3.0000,3.0000,3.0000,17
2007-12-12,11:10:00,2.9800,2.9800,2.9800,2.9800,2
2007-12-12,21:15:00,2.9710,2.9710,2.9710,2.9710,1
2007-12-12,21:20:00,2.9705,2.9705,2.9705,2.9705,1
2007-12-12,21:35:00,2.9500,2.9500,2.9500,2.9500,7
2007-12-12,21:40:00,2.9500,2.9505,2.9500,2.9505,24
2007-12-12,21:50:00,2.9675,2.9690,2.9675,2.9690,17
2007-12-12,21:55:00,2.9660,2.9670,2.9660,2.9670,2
2007-12-12,22:05:00,2.9800,2.9880,2.9790,2.9880,33
2007-12-12,22:10:00,2.9905,2.9955,2.9900,2.9955,11
2007-12-12,22:15:00,2.9890,2.9890,2.9890,2.9890,1
2007-12-12,22:30:00,2.9950,2.9950,2.9950,2.9950,2
2007-12-12,22:55:00,2.9980,3.0010,2.9980,3.0010,5
2007-12-12,23:00:00,3.0010,3.0010,3.0010,3.0010,5
2007-12-12,23:05:00,2.9975,2.9975,2.9975,2.9975,10
2007-12-12,23:55:00,3.0150,3.0150,3.0150,3.0150,2
2007-12-13,00:00:00,3.0150,3.0150,3.0150,3.0150,1
2007-12-13,00:25:00,3.0135,3.0150,3.0135,3.0150,4
2007-12-13,00:30:00,3.0150,3.0150,3.0150,3.0150,6
2007-12-13,00:40:00,3.0340,3.0340,3.0340,3.0340,4
2007-12-13,00:50:00,3.0310,3.0310,3.0310,3.0310,1
2007-12-13,00:55:00,3.0310,3.0310,3.0310,3.0310,1
2007-12-13,01:45:00,3.0150,3.0150,3.0150,3.0150,6
2007-12-13,02:20:00,3.0160,3.0160,3.0160,3.0160,1
2007-12-13,03:20:00,3.0175,3.0175,3.0175,3.0175,3
2007-12-13,03:30:00,3.0175,3.0175,3.0175,3.0175,1
2007-12-13,03:45:00,3.0175,3.0175,3.0175,3.0175,2
2007-12-13,04:30:00,3.0000,3.0000,3.0000,3.0000,3
2007-12-13,05:30:00,3.0125,3.0125,3.0125,3.0125,2
2007-12-13,16:05:00,2.9955,2.9955,2.9930,2.9930,4
2007-12-13,20:30:00,2.9600,2.9600,2.9600,2.9600,4
2007-12-13,20:35:00,2.9600,2.9600,2.9600,2.9600,6
2007-12-13,21:00:00,2.9645,2.9645,2.9645,2.9645,1
2007-12-13,21:05:00,2.9650,2.9650,2.9650,2.9650,1
2007-12-13,21:10:00,2.9720,2.9720,2.9720,2.9720,1
2007-12-13,21:15:00,2.9650,2.9650,2.9650,2.9650,5
2007-12-13,21:25:00,2.9650,2.9650,2.9650,2.9650,4
2007-12-13,21:30:00,2.9630,2.9630,2.9600,2.9600,6
2007-12-13,21:55:00,2.9695,2.9695,2.9695,2.9695,5
2007-12-13,22:00:00,2.9670,2.9670,2.9670,2.9670,1
2007-12-13,22:05:00,2.9645,2.9645,2.9645,2.9645,1
2007-12-13,22:45:00,2.9680,2.9700,2.9680,2.9700,4
2007-12-13,23:45:00,2.9500,2.9500,2.9450,2.9450,52
2007-12-13,23:55:00,2.9430,2.9435,2.9430,2.9435,2
2007-12-14,00:00:00,2.9300,2.9300,2.9200,2.9200,30
2007-12-14,00:50:00,2.9390,2.9390,2.9390,2.9390,1
2007-12-14,01:10:00,2.9400,2.9405,2.9400,2.9400,3
2007-12-14,01:55:00,2.9415,2.9415,2.9375,2.9375,8
2007-12-14,02:00:00,2.9370,2.9385,2.9370,2.9385,4
2007-12-14,02:10:00,2.9380,2.9380,2.9370,2.9370,2
2007-12-14,02:15:00,2.9365,2.9395,2.9365,2.9395,4
2007-12-14,02:40:00,2.9370,2.9370,2.9370,2.9370,2
2007-12-14,04:25:00,2.9325,2.9325,2.9325,2.9325,2
2007-12-14,12:35:00,2.9570,2.9570,2.9570,2.9570,3
2007-12-14,18:50:00,2.9200,2.9200,2.9190,2.9190,2
2007-12-14,20:40:00,2.9150,2.9150,2.9150,2.9150,5
2007-12-14,21:20:00,2.9265,2.9265,2.9165,2.9165,37
2007-12-14,21:55:00,2.9150,2.9150,2.9150,2.9150,3
2007-12-14,22:05:00,2.9190,2.9190,2.9190,2.9190,1
2007-12-14,22:35:00,2.9115,2.9115,2.9100,2.9105,40
2007-12-14,23:20:00,2.9180,2.9180,2.9180,2.9180,1
2007-12-14,23:30:00,2.9160,2.9160,2.9160,2.9160,5
2007-12-14,23:50:00,2.9340,2.9340,2.9340,2.9340,9
2007-12-15,00:20:00,2.9450,2.9450,2.9450,2.9450,2
2007-12-15,00:30:00,2.9475,2.9475,2.9475,2.9475,1
2007-12-15,01:35:00,2.9400,2.9400,2.9400,2.9400,10
2007-12-15,01:50:00,2.9510,2.9510,2.9510,2.9510,1
2007-12-15,01:55:00,2.9450,2.9450,2.9450,2.9450,5
2007-12-15,02:05:00,2.9440,2.9440,2.9440,2.9440,1
2007-12-15,02:25:00,2.9365,2.9365,2.9365,2.9365,1
2007-12-15,05:15:00,2.9360,2.9360,2.9360,2.9360,2
2007-12-17,11:45:00,2.9510,2.9510,2.9510,2.9510,3
2007-12-17,20:20:00,2.8950,2.8955,2.8950,2.8955,5
2007-12-17,20:50:00,2.8800,2.8800,2.8800,2.8800,2
2007-12-17,21:15:00,2.8700,2.8700,2.8700,2.8700,2
2007-12-17,21:30:00,2.8775,2.8775,2.8775,2.8775,2
2007-12-17,21:35:00,2.8725,2.8725,2.8725,2.8725,2
2007-12-17,21:40:00,2.8750,2.8750,2.8750,2.8750,4
2007-12-17,22:00:00,2.8800,2.8800,2.8800,2.8800,1
2007-12-17,22:05:00,2.8800,2.8800,2.8800,2.8800,3
2007-12-17,22:30:00,2.8705,2.8705,2.8705,2.8705,1
2007-12-17,22:35:00,2.8650,2.8650,2.8650,2.8650,10
2007-12-17,22:55:00,2.8710,2.8710,2.8710,2.8710,2
2007-12-17,23:05:00,2.8770,2.8780,2.8770,2.8780,12
2007-12-17,23:20:00,2.8840,2.8870,2.8840,2.8870,4
2007-12-18,00:00:00,2.8810,2.8810,2.8810,2.8810,1
2007-12-18,00:50:00,2.8800,2.8800,2.8800,2.8800,2
2007-12-18,01:15:00,2.8740,2.8740,2.8740,2.8740,1
2007-12-18,02:20:00,2.8730,2.8730,2.8730,2.8730,1
2007-12-18,04:05:00,2.8700,2.8700,2.8700,2.8700,2
2007-12-18,04:55:00,2.8600,2.8600,2.8600,2.8600,1
2007-12-18,05:30:00,2.8570,2.8570,2.8500,2.8500,9
2007-12-18,07:10:00,2.8600,2.8600,2.8600,2.8600,4
2007-12-18,10:15:00,2.8675,2.8675,2.8675,2.8675,1
2007-12-18,10:30:00,2.8625,2.8625,2.8625,2.8625,1
2007-12-18,12:40:00,2.8700,2.8700,2.8700,2.8700,2
2007-12-18,12:45:00,2.8700,2.8700,2.8700,2.8700,1
2007-12-18,20:10:00,2.8650,2.8650,2.8650,2.8650,1
2007-12-18,20:25:00,2.8650,2.8660,2.8650,2.8660,5
2007-12-18,20:30:00,2.8660,2.8660,2.8660,2.8660,1
2007-12-18,21:05:00,2.8685,2.8685,2.8685,2.8685,2
2007-12-18,21:20:00,2.8600,2.8600,2.8600,2.8600,4
2007-12-18,21:30:00,2.8675,2.8675,2.8675,2.8675,1
2007-12-18,22:05:00,2.8985,2.8985,2.8985,2.8985,1
2007-12-18,23:00:00,2.8810,2.8810,2.8810,2.8810,1
2007-12-18,23:15:00,2.8800,2.8800,2.8800,2.8800,2
2007-12-18,23:30:00,2.8750,2.8750,2.8750,2.8750,1
2007-12-18,23:35:00,2.8740,2.8740,2.8740,2.8740,1
2007-12-18,23:55:00,2.8800,2.8800,2.8800,2.8800,1
2007-12-19,00:20:00,2.8930,2.8940,2.8930,2.8940,4
2007-12-19,00:50:00,2.8740,2.8740,2.8740,2.8740,1
2007-12-19,01:00:00,2.8700,2.8700,2.8700,2.8700,10
2007-12-19,01:40:00,2.8665,2.8665,2.8665,2.8665,1
2007-12-19,02:15:00,2.8675,2.8675,2.8675,2.8675,2
2007-12-19,02:25:00,2.8700,2.8700,2.8700,2.8700,1
2007-12-19,03:25:00,2.8800,2.8800,2.8800,2.8800,2
2007-12-19,20:40:00,2.9055,2.9060,2.9055,2.9060,7
2007-12-19,21:35:00,2.9120,2.9120,2.9120,2.9120,1
2007-12-19,21:45:00,2.9215,2.9215,2.9215,2.9215,1
2007-12-19,22:10:00,2.9155,2.9155,2.9155,2.9155,1
2007-12-19,22:55:00,2.9130,2.9130,2.9130,2.9130,1
2007-12-19,23:00:00,2.9130,2.9130,2.9130,2.9130,7
2007-12-19,23:15:00,2.9260,2.9260,2.9255,2.9255,2
2007-12-20,00:00:00,2.9350,2.9350,2.9350,2.9350,2
2007-12-20,00:25:00,2.9385,2.9385,2.9380,2.9380,2
2007-12-20,01:50:00,2.9505,2.9505,2.9505,2.9505,1
2007-12-20,01:55:00,2.9500,2.9500,2.9500,2.9500,8
2007-12-20,02:15:00,2.9455,2.9455,2.9455,2.9455,1
2007-12-20,02:50:00,2.9400,2.9400,2.9400,2.9400,1
2007-12-20,02:55:00,2.9400,2.9400,2.9400,2.9400,6
2007-12-20,03:00:00,2.9400,2.9400,2.9400,2.9400,1
2007-12-20,15:50:00,2.9745,2.9745,2.9745,2.9745,5
2007-12-20,16:55:00,3.0025,3.0025,3.0025,3.0025,2
2007-12-20,17:00:00,2.9915,2.9920,2.9915,2.9920,2
2007-12-20,21:20:00,2.9660,2.9660,2.9655,2.9655,3
2007-12-20,21:30:00,2.9590,2.9595,2.9590,2.9595,8
2007-12-20,22:20:00,2.9695,2.9700,2.9695,2.9700,10
2007-12-20,22:25:00,2.9690,2.9700,2.9675,2.9695,16
2007-12-20,22:30:00,2.9705,2.9705,2.9705,2.9705,5
2007-12-20,22:35:00,2.9700,2.9700,2.9695,2.9695,16
2007-12-20,22:40:00,2.9695,2.9695,2.9695,2.9695,2
2007-12-20,23:05:00,2.9580,2.9580,2.9580,2.9580,1
2007-12-20,23:40:00,2.9460,2.9460,2.9460,2.9460,3
2007-12-21,00:05:00,2.9500,2.9500,2.9500,2.9500,6
2007-12-21,00:10:00,2.9500,2.9500,2.9500,2.9500,2
2007-12-21,00:15:00,2.9520,2.9520,2.9485,2.9485,4
2007-12-21,00:35:00,2.9450,2.9450,2.9450,2.9450,1
2007-12-21,00:45:00,2.9485,2.9485,2.9485,2.9485,5
2007-12-21,00:50:00,2.9490,2.9495,2.9470,2.9470,7
2007-12-21,00:55:00,2.9485,2.9485,2.9485,2.9485,4
2007-12-21,01:35:00,2.9530,2.9545,2.9530,2.9545,7
2007-12-21,01:40:00,2.9555,2.9575,2.9555,2.9575,15
2007-12-21,01:45:00,2.9595,2.9600,2.9595,2.9595,9
2007-12-21,01:55:00,2.9590,2.9600,2.9590,2.9600,3
2007-12-21,02:00:00,2.9575,2.9590,2.9575,2.9590,2
2007-12-21,02:15:00,2.9600,2.9600,2.9600,2.9600,2
2007-12-21,02:20:00,2.9585,2.9585,2.9585,2.9585,1
2007-12-21,03:40:00,2.9685,2.9685,2.9685,2.9685,4
2007-12-21,04:30:00,2.9600,2.9600,2.9600,2.9600,2
2007-12-21,21:40:00,3.0645,3.0655,3.0645,3.0655,5
2007-12-21,21:45:00,3.0765,3.0765,3.0765,3.0765,5
2007-12-21,22:45:00,3.0710,3.0710,3.0710,3.0710,2
2007-12-21,23:05:00,3.0740,3.0740,3.0740,3.0740,2
2007-12-21,23:15:00,3.0775,3.0775,3.0775,3.0775,1
2007-12-21,23:20:00,3.0775,3.0780,3.0775,3.0780,2
2007-12-21,23:40:00,3.0675,3.0685,3.0675,3.0685,2
2007-12-22,00:05:00,3.0650,3.0650,3.0650,3.0650,1
2007-12-22,00:15:00,3.0685,3.0685,3.0685,3.0685,1
2007-12-22,00:50:00,3.0755,3.0775,3.0755,3.0775,8
2007-12-22,01:15:00,3.0950,3.0950,3.0950,3.0950,3
2007-12-22,01:55:00,3.1000,3.1000,3.1000,3.1000,6
2007-12-22,02:20:00,3.0935,3.0935,3.0935,3.0935,1
2007-12-24,21:50:00,3.1835,3.1905,3.1835,3.1905,11
2007-12-24,21:55:00,3.1920,3.1950,3.1920,3.1945,15
2007-12-24,22:00:00,3.1825,3.1825,3.1825,3.1825,6
2007-12-24,22:10:00,3.1865,3.1865,3.1865,3.1865,2
2007-12-24,22:15:00,3.1860,3.1860,3.1860,3.1860,1
2007-12-24,22:20:00,3.1885,3.1885,3.1885,3.1885,8
2007-12-24,22:35:00,3.1890,3.1890,3.1890,3.1890,1
2007-12-24,23:20:00,3.1890,3.1890,3.1890,3.1890,1
2007-12-24,23:25:00,3.1825,3.1880,3.1825,3.1860,17
2007-12-25,00:15:00,3.1745,3.1745,3.1740,3.1740,3
2007-12-25,00:20:00,3.1730,3.1730,3.1720,3.1720,3
2007-12-25,00:45:00,3.1500,3.1500,3.1500,3.1500,9
2007-12-25,00:50:00,3.1500,3.1500,3.1500,3.1500,8
2007-12-25,00:55:00,3.1500,3.1500,3.1440,3.1440,20
2007-12-25,01:00:00,3.1455,3.1455,3.1440,3.1440,3
2007-12-25,01:30:00,3.1470,3.1470,3.1470,3.1470,1
2007-12-25,03:50:00,3.1600,3.1600,3.1600,3.1600,1
2007-12-26,07:00:00,3.1590,3.1590,3.1535,3.1535,25
2007-12-26,07:05:00,3.1505,3.1505,3.1355,3.1355,30
2007-12-26,07:10:00,3.1400,3.1400,3.1400,3.1400,20
2007-12-26,07:15:00,3.1400,3.1400,3.1400,3.1400,4
2007-12-26,07:25:00,3.1400,3.1400,3.1400,3.1400,1
2007-12-26,07:55:00,3.1400,3.1400,3.1400,3.1400,2
2007-12-26,08:00:00,3.1400,3.1400,3.1400,3.1400,1
2007-12-26,08:15:00,3.1400,3.1400,3.1400,3.1400,1
2007-12-26,08:25:00,3.1425,3.1425,3.1425,3.1425,1
2007-12-26,08:35:00,3.1425,3.1425,3.1425,3.1425,1
2007-12-26,08:40:00,3.1375,3.1375,3.1375,3.1375,2
2007-12-26,08:55:00,3.1425,3.1590,3.1425,3.1550,12
2007-12-26,09:00:00,3.1500,3.1700,3.1500,3.1700,31
2007-12-26,09:05:00,3.1600,3.1600,3.1600,3.1600,1
2007-12-26,09:10:00,3.1450,3.1450,3.1400,3.1400,3
2007-12-26,09:15:00,3.1500,3.1550,3.1500,3.1550,2
2007-12-26,09:20:00,3.1600,3.1600,3.1600,3.1600,2
2007-12-26,09:25:00,3.1620,3.1620,3.1620,3.1620,2
2007-12-26,09:30:00,3.1640,3.1650,3.1640,3.1650,2
2007-12-26,09:35:00,3.1620,3.1620,3.1600,3.1600,9
2007-12-26,09:50:00,3.1600,3.1600,3.1600,3.1600,1
2007-12-26,10:00:00,3.1650,3.1650,3.1650,3.1650,2
2007-12-26,10:15:00,3.1610,3.1610,3.1600,3.1600,4
2007-12-26,10:45:00,3.1550,3.1550,3.1550,3.1550,2
2007-12-26,11:25:00,3.1550,3.1550,3.1550,3.1550,1
2007-12-26,12:40:00,3.1550,3.1550,3.1550,3.1550,4
2007-12-26,13:00:00,3.1535,3.1535,3.1535,3.1535,1
2007-12-26,13:10:00,3.1525,3.1525,3.1520,3.1520,4
2007-12-26,13:15:00,3.1500,3.1500,3.1500,3.1500,1
2007-12-26,13:20:00,3.1450,3.1450,3.1450,3.1450,2
2007-12-26,13:35:00,3.1495,3.1500,3.1495,3.1500,2
2007-12-26,13:50:00,3.1510,3.1510,3.1510,3.1510,1
2007-12-26,14:00:00,3.1490,3.1490,3.1490,3.1490,2
2007-12-26,14:20:00,3.1445,3.1445,3.1410,3.1410,10
2007-12-26,14:25:00,3.1440,3.1440,3.1400,3.1400,20
2007-12-26,14:30:00,3.1475,3.1475,3.1370,3.1380,9
2007-12-26,14:35:00,3.1375,3.1395,3.1375,3.1395,4
2007-12-26,14:40:00,3.1395,3.1400,3.1395,3.1400,8
2007-12-26,14:45:00,3.1400,3.1575,3.1400,3.1450,17
2007-12-26,14:50:00,3.1480,3.1495,3.1480,3.1495,2
2007-12-26,14:55:00,3.1500,3.1600,3.1500,3.1560,16
2007-12-26,15:05:00,3.1565,3.1565,3.1550,3.1550,2
2007-12-26,15:20:00,3.1580,3.1580,3.1570,3.1570,2
2007-12-26,15:25:00,3.1525,3.1525,3.1525,3.1525,1
2007-12-26,15:40:00,3.1510,3.1510,3.1510,3.1510,1
2007-12-26,15:50:00,3.1520,3.1520,3.1520,3.1520,1
2007-12-26,16:30:00,3.1460,3.1460,3.1460,3.1460,1
2007-12-26,16:45:00,3.1495,3.1495,3.1490,3.1490,3
2007-12-26,17:00:00,3.1545,3.1545,3.1545,3.1545,1
2007-12-26,17:05:00,3.1600,3.1600,3.1535,3.1570,19
2007-12-26,17:10:00,3.1565,3.1600,3.1565,3.1600,5
2007-12-26,17:20:00,3.1555,3.1555,3.1550,3.1550,5
2007-12-26,17:30:00,3.1580,3.1580,3.1580,3.1580,1
2007-12-26,17:45:00,3.1550,3.1550,3.1550,3.1550,2
2007-12-26,18:05:00,3.1625,3.1625,3.1625,3.1625,7
2007-12-26,18:10:00,3.1670,3.1700,3.1670,3.1690,8
2007-12-26,18:15:00,3.1695,3.1695,3.1695,3.1695,4
2007-12-26,18:20:00,3.1665,3.1665,3.1630,3.1630,3
2007-12-26,18:25:00,3.1625,3.1625,3.1625,3.1625,1
2007-12-26,18:30:00,3.1605,3.1605,3.1585,3.1585,3
2007-12-26,19:05:00,3.1600,3.1600,3.1600,3.1600,2
2007-12-26,19:25:00,3.1645,3.1650,3.1645,3.1650,4
2007-12-26,19:55:00,3.1655,3.1655,3.1655,3.1655,1
2007-12-26,20:10:00,3.1655,3.1675,3.1655,3.1670,4
2007-12-26,20:15:00,3.1665,3.1665,3.1665,3.1665,1
2007-12-26,20:20:00,3.1665,3.1685,3.1665,3.1685,3
2007-12-26,20:25:00,3.1680,3.1680,3.1680,3.1680,1
2007-12-26,20:30:00,3.1665,3.1665,3.1665,3.1665,1
2007-12-26,20:35:00,3.1660,3.1660,3.1660,3.1660,1
2007-12-26,20:50:00,3.1690,3.1870,3.1690,3.1870,32
2007-12-26,20:55:00,3.1845,3.1845,3.1800,3.1800,13
2007-12-26,21:00:00,3.1815,3.1845,3.1815,3.1830,12
2007-12-26,21:05:00,3.1815,3.1880,3.1805,3.1860,24
2007-12-26,21:10:00,3.1885,3.1960,3.1840,3.1930,142
2007-12-26,21:15:00,3.1915,3.1915,3.1880,3.1885,51
2007-12-26,21:20:00,3.1895,3.1915,3.1880,3.1900,27
2007-12-26,21:25:00,3.1880,3.1900,3.1880,3.1890,14
2007-12-26,21:30:00,3.1880,3.1880,3.1800,3.1815,27
2007-12-26,21:35:00,3.1835,3.1855,3.1835,3.1850,11
2007-12-26,21:40:00,3.1835,3.1835,3.1770,3.1790,59
2007-12-26,21:45:00,3.1785,3.1890,3.1780,3.1860,60
2007-12-26,21:50:00,3.1845,3.1865,3.1845,3.1865,8
2007-12-26,21:55:00,3.1865,3.1880,3.1860,3.1880,15
2007-12-26,22:00:00,3.1870,3.1895,3.1860,3.1895,15
2007-12-26,22:05:00,3.1890,3.1890,3.1855,3.1875,38
2007-12-26,22:10:00,3.1875,3.1960,3.1875,3.1925,172
2007-12-26,22:15:00,3.1930,3.1930,3.1910,3.1920,32
2007-12-26,22:20:00,3.1920,3.1945,3.1850,3.1875,32
2007-12-26,22:25:00,3.1860,3.1860,3.1730,3.1730,63
2007-12-26,22:30:00,3.1730,3.1785,3.1730,3.1775,30
2007-12-26,22:35:00,3.1785,3.1795,3.1755,3.1775,7
2007-12-26,22:40:00,3.1800,3.1815,3.1795,3.1815,11
2007-12-26,22:45:00,3.1805,3.1820,3.1780,3.1800,10
2007-12-26,22:50:00,3.1800,3.1800,3.1785,3.1785,9
2007-12-26,22:55:00,3.1785,3.1795,3.1735,3.1750,37
2007-12-26,23:00:00,3.1750,3.1755,3.1705,3.1720,16
2007-12-26,23:05:00,3.1725,3.1745,3.1710,3.1710,20
2007-12-26,23:10:00,3.1730,3.1745,3.1725,3.1730,10
2007-12-26,23:15:00,3.1735,3.1785,3.1735,3.1745,37
2007-12-26,23:20:00,3.1765,3.1800,3.1765,3.1775,19
2007-12-26,23:25:00,3.1780,3.1805,3.1780,3.1805,26
2007-12-26,23:30:00,3.1820,3.1825,3.1780,3.1780,39
2007-12-26,23:35:00,3.1800,3.1800,3.1780,3.1785,19
2007-12-26,23:40:00,3.1770,3.1825,3.1740,3.1815,48
2007-12-26,23:45:00,3.1820,3.1820,3.1785,3.1795,54
2007-12-26,23:50:00,3.1795,3.1795,3.1780,3.1790,13
2007-12-26,23:55:00,3.1800,3.1800,3.1770,3.1770,6
2007-12-27,00:00:00,3.1785,3.1785,3.1775,3.1775,4
2007-12-27,00:05:00,3.1775,3.1785,3.1690,3.1695,72
2007-12-27,00:10:00,3.1695,3.1715,3.1685,3.1705,96
2007-12-27,00:15:00,3.1720,3.1730,3.1700,3.1700,40
2007-12-27,00:20:00,3.1735,3.1735,3.1710,3.1710,4
2007-12-27,00:25:00,3.1705,3.1705,3.1700,3.1700,2
2007-12-27,00:30:00,3.1700,3.1700,3.1675,3.1685,17
2007-12-27,00:35:00,3.1705,3.1720,3.1680,3.1680,9
2007-12-27,00:40:00,3.1685,3.1705,3.1680,3.1705,6
2007-12-27,00:45:00,3.1700,3.1710,3.1700,3.1700,4
2007-12-27,00:50:00,3.1695,3.1715,3.1695,3.1705,6
2007-12-27,00:55:00,3.1675,3.1725,3.1675,3.1700,92
2007-12-27,01:00:00,3.1725,3.1800,3.1725,3.1790,60
2007-12-27,01:05:00,3.1790,3.1800,3.1730,3.1730,12
2007-12-27,01:10:00,3.1730,3.1735,3.1705,3.1730,23
2007-12-27,01:15:00,3.1715,3.1730,3.1645,3.1670,48
2007-12-27,01:20:00,3.1655,3.1690,3.1655,3.1675,8
2007-12-27,01:25:00,3.1670,3.1670,3.1615,3.1615,67
2007-12-27,01:30:00,3.1615,3.1645,3.1615,3.1645,44
2007-12-27,01:35:00,3.1645,3.1645,3.1620,3.1630,7
2007-12-27,01:40:00,3.1630,3.1630,3.1615,3.1630,58
2007-12-27,01:45:00,3.1645,3.1660,3.1645,3.1660,6
2007-12-27,01:50:00,3.1670,3.1745,3.1645,3.1745,24
2007-12-27,01:55:00,3.1740,3.1740,3.1680,3.1680,69
2007-12-27,02:00:00,3.1685,3.1705,3.1685,3.1690,14
2007-12-27,02:05:00,3.1675,3.1700,3.1675,3.1700,3
2007-12-27,02:10:00,3.1710,3.1710,3.1710,3.1710,1
2007-12-27,02:15:00,3.1720,3.1720,3.1720,3.1720,5
2007-12-27,02:20:00,3.1670,3.1700,3.1670,3.1700,2
2007-12-27,02:25:00,3.1680,3.1700,3.1675,3.1675,6
2007-12-27,02:30:00,3.1680,3.1680,3.1680,3.1680,7
2007-12-27,02:35:00,3.1680,3.1680,3.1680,3.1680,1
2007-12-27,02:40:00,3.1680,3.1685,3.1670,3.1670,6
2007-12-27,02:45:00,3.1630,3.1695,3.1625,3.1695,3
2007-12-27,02:55:00,3.1675,3.1700,3.1675,3.1700,2
2007-12-27,03:00:00,3.1690,3.1690,3.1690,3.1690,1
2007-12-27,03:05:00,3.1670,3.1670,3.1665,3.1665,2
2007-12-27,03:10:00,3.1670,3.1700,3.1665,3.1665,4
2007-12-27,03:15:00,3.1665,3.1665,3.1665,3.1665,10
2007-12-27,03:20:00,3.1695,3.1700,3.1695,3.1700,3
2007-12-27,03:25:00,3.1670,3.1670,3.1670,3.1670,1
2007-12-27,03:50:00,3.1670,3.1670,3.1665,3.1665,2
2007-12-27,04:05:00,3.1695,3.1695,3.1695,3.1695,2
2007-12-27,04:15:00,3.1670,3.1670,3.1670,3.1670,1
2007-12-27,04:35:00,3.1695,3.1695,3.1695,3.1695,1
2007-12-27,04:40:00,3.1700,3.1700,3.1700,3.1700,1
2007-12-27,04:50:00,3.1670,3.1670,3.1670,3.1670,1
2007-12-27,05:05:00,3.1695,3.1695,3.1695,3.1695,1
2007-12-27,05:10:00,3.1695,3.1700,3.1695,3.1700,5
2007-12-27,05:20:00,3.1700,3.1700,3.1700,3.1700,1
2007-12-27,05:30:00,3.1695,3.1695,3.1695,3.1695,1
2007-12-27,05:35:00,3.1695,3.1695,3.1695,3.1695,4
2007-12-27,05:45:00,3.1695,3.1695,3.1620,3.1620,10
2007-12-27,06:05:00,3.1665,3.1665,3.1665,3.1665,1
2007-12-27,07:05:00,3.1620,3.1620,3.1620,3.1620,2
2007-12-27,07:20:00,3.1620,3.1620,3.1620,3.1620,1
2007-12-27,08:05:00,3.1600,3.1600,3.1600,3.1600,2
2007-12-27,08:40:00,3.1600,3.1600,3.1600,3.1600,4
2007-12-27,08:55:00,3.1675,3.1720,3.1675,3.1700,18
2007-12-27,09:00:00,3.1720,3.1750,3.1550,3.1550,21
2007-12-27,09:05:00,3.1650,3.1700,3.1650,3.1700,18
2007-12-27,09:10:00,3.1700,3.1700,3.1600,3.1600,21
2007-12-27,09:15:00,3.1605,3.1650,3.1605,3.1650,14
2007-12-27,09:20:00,3.1650,3.1700,3.1650,3.1700,20
2007-12-27,09:25:00,3.1700,3.1700,3.1700,3.1700,3
2007-12-27,09:30:00,3.1700,3.1780,3.1695,3.1780,18
2007-12-27,09:35:00,3.1800,3.1825,3.1775,3.1825,9
2007-12-27,09:40:00,3.1835,3.1835,3.1835,3.1835,1
2007-12-27,09:45:00,3.1820,3.1840,3.1820,3.1840,3
2007-12-27,09:50:00,3.1870,3.1875,3.1850,3.1875,8
2007-12-27,10:05:00,3.1900,3.1900,3.1900,3.1900,4
2007-12-27,10:10:00,3.1895,3.1900,3.1895,3.1900,14
2007-12-27,10:15:00,3.1900,3.1900,3.1900,3.1900,6
2007-12-27,10:25:00,3.1875,3.1950,3.1875,3.1950,7
2007-12-27,10:30:00,3.1995,3.2050,3.1995,3.2050,20
2007-12-27,10:35:00,3.2000,3.2030,3.1910,3.1910,3
2007-12-27,10:40:00,3.1955,3.1955,3.1955,3.1955,1
2007-12-27,10:45:00,3.2030,3.2030,3.1950,3.1950,3
2007-12-27,10:50:00,3.2000,3.2000,3.2000,3.2000,1
2007-12-27,10:55:00,3.2000,3.2000,3.2000,3.2000,6
2007-12-27,11:05:00,3.2000,3.2000,3.2000,3.2000,7
2007-12-27,11:10:00,3.1950,3.2000,3.1900,3.2000,4
2007-12-27,11:35:00,3.1825,3.1825,3.1750,3.1750,5
2007-12-27,11:50:00,3.1900,3.1900,3.1900,3.1900,3
2007-12-27,12:25:00,3.1740,3.1785,3.1740,3.1785,2
2007-12-27,12:30:00,3.1805,3.1870,3.1805,3.1870,8
2007-12-27,12:35:00,3.1875,3.1875,3.1870,3.1870,2
2007-12-27,12:40:00,3.1835,3.1835,3.1830,3.1830,2
2007-12-27,12:50:00,3.1800,3.1800,3.1800,3.1800,1
2007-12-27,12:55:00,3.1775,3.1775,3.1730,3.1730,15
2007-12-27,13:00:00,3.1725,3.1760,3.1725,3.1760,9
2007-12-27,13:05:00,3.1760,3.1760,3.1750,3.1750,4
2007-12-27,13:10:00,3.1760,3.1760,3.1750,3.1750,4
2007-12-27,13:15:00,3.1765,3.1770,3.1765,3.1770,5
2007-12-27,13:20:00,3.1790,3.1790,3.1750,3.1750,7
2007-12-27,13:25:00,3.1755,3.1755,3.1750,3.1755,9
2007-12-27,13:30:00,3.1745,3.1755,3.1745,3.1755,8
2007-12-27,13:35:00,3.1795,3.1805,3.1795,3.1795,10
2007-12-27,13:45:00,3.1780,3.1780,3.1745,3.1745,6
2007-12-27,13:55:00,3.1770,3.1770,3.1770,3.1770,5
2007-12-27,14:00:00,3.1770,3.1800,3.1770,3.1795,8
2007-12-27,14:05:00,3.1800,3.1800,3.1800,3.1800,2
2007-12-27,14:10:00,3.1790,3.1800,3.1790,3.1800,3
2007-12-27,14:15:00,3.1785,3.1785,3.1770,3.1775,7
2007-12-27,14:20:00,3.1785,3.1785,3.1700,3.1700,14
2007-12-27,14:25:00,3.1690,3.1690,3.1615,3.1615,19
2007-12-27,14:30:00,3.1610,3.1680,3.1610,3.1680,9
2007-12-27,14:35:00,3.1670,3.1700,3.1665,3.1665,10
2007-12-27,14:40:00,3.1640,3.1655,3.1635,3.1650,10
2007-12-27,14:45:00,3.1650,3.1650,3.1650,3.1650,4
2007-12-27,14:50:00,3.1645,3.1645,3.1645,3.1645,2
2007-12-27,14:55:00,3.1640,3.1650,3.1620,3.1645,13
2007-12-27,15:00:00,3.1625,3.1640,3.1610,3.1610,7
2007-12-27,15:05:00,3.1600,3.1600,3.1535,3.1535,10
2007-12-27,15:10:00,3.1535,3.1560,3.1535,3.1555,38
2007-12-27,15:15:00,3.1560,3.1560,3.1540,3.1550,9
2007-12-27,15:20:00,3.1560,3.1590,3.1560,3.1590,2
2007-12-27,15:25:00,3.1630,3.1660,3.1600,3.1650,10
2007-12-27,15:40:00,3.1650,3.1650,3.1650,3.1650,3
2007-12-27,15:45:00,3.1650,3.1650,3.1650,3.1650,1
2007-12-27,15:50:00,3.1700,3.1755,3.1700,3.1755,21
2007-12-27,15:55:00,3.1750,3.1805,3.1750,3.1800,12
2007-12-27,16:00:00,3.1800,3.1850,3.1790,3.1850,27
2007-12-27,16:05:00,3.1830,3.1830,3.1790,3.1790,4
2007-12-27,16:10:00,3.1830,3.1860,3.1830,3.1850,21
2007-12-27,16:15:00,3.1850,3.1855,3.1850,3.1855,4
2007-12-27,16:25:00,3.1820,3.1900,3.1820,3.1900,19
2007-12-27,16:30:00,3.1905,3.1985,3.1900,3.1985,41
2007-12-27,16:35:00,3.1960,3.2100,3.1960,3.1960,81
2007-12-27,16:40:00,3.1950,3.1955,3.1940,3.1950,15
2007-12-27,16:45:00,3.1950,3.1950,3.1950,3.1950,11
2007-12-27,16:50:00,3.1905,3.1905,3.1890,3.1900,5
2007-12-27,16:55:00,3.1860,3.1860,3.1830,3.1830,4
2007-12-27,17:00:00,3.1835,3.1850,3.1835,3.1850,6
2007-12-27,17:05:00,3.1900,3.1925,3.1885,3.1885,3
2007-12-27,17:10:00,3.1855,3.1860,3.1825,3.1860,15
2007-12-27,17:20:00,3.1860,3.1860,3.1860,3.1860,1
2007-12-27,17:25:00,3.1850,3.1850,3.1850,3.1850,1
2007-12-27,17:30:00,3.1890,3.1895,3.1885,3.1885,3
2007-12-27,17:40:00,3.1860,3.1860,3.1860,3.1860,2
2007-12-27,17:55:00,3.1840,3.1840,3.1840,3.1840,1
2007-12-27,18:00:00,3.1825,3.1825,3.1800,3.1800,10
2007-12-27,18:05:00,3.1780,3.1780,3.1760,3.1760,3
2007-12-27,18:10:00,3.1735,3.1735,3.1730,3.1730,2
2007-12-27,18:15:00,3.1770,3.1800,3.1770,3.1800,6
2007-12-27,18:20:00,3.1805,3.1805,3.1795,3.1800,9
2007-12-27,18:25:00,3.1800,3.1805,3.1765,3.1765,5
2007-12-27,18:35:00,3.1740,3.1740,3.1735,3.1735,3
2007-12-27,18:40:00,3.1730,3.1760,3.1730,3.1760,7
2007-12-27,18:45:00,3.1780,3.1780,3.1750,3.1750,7
2007-12-27,18:55:00,3.1735,3.1735,3.1735,3.1735,1
2007-12-27,19:00:00,3.1735,3.1765,3.1735,3.1750,6
2007-12-27,19:05:00,3.1740,3.1740,3.1715,3.1730,4
2007-12-27,19:10:00,3.1710,3.1710,3.1705,3.1705,2
2007-12-27,19:15:00,3.1705,3.1730,3.1705,3.1730,7
2007-12-27,19:20:00,3.1745,3.1745,3.1745,3.1745,1
2007-12-27,19:25:00,3.1780,3.1780,3.1780,3.1780,2
2007-12-27,19:35:00,3.1795,3.1795,3.1760,3.1760,3
2007-12-27,19:40:00,3.1765,3.1770,3.1765,3.1770,2
2007-12-27,19:45:00,3.1770,3.1770,3.1770,3.1770,1
2007-12-27,19:50:00,3.1770,3.1770,3.1770,3.1770,2
2007-12-27,19:55:00,3.1775,3.1775,3.1760,3.1760,3
2007-12-27,20:00:00,3.1740,3.1740,3.1700,3.1700,8
2007-12-27,20:05:00,3.1695,3.1730,3.1690,3.1730,8
2007-12-27,20:10:00,3.1715,3.1715,3.1605,3.1625,21
2007-12-27,20:15:00,3.1635,3.1710,3.1635,3.1680,19
2007-12-27,20:20:00,3.1670,3.1670,3.1560,3.1565,66
2007-12-27,20:25:00,3.1560,3.1575,3.1535,3.1535,30
2007-12-27,20:30:00,3.1525,3.1530,3.1420,3.1450,81
2007-12-27,20:35:00,3.1435,3.1460,3.1420,3.1450,28
2007-12-27,20:40:00,3.1430,3.1445,3.1410,3.1445,23
2007-12-27,20:45:00,3.1445,3.1450,3.1400,3.1400,17
2007-12-27,20:50:00,3.1405,3.1415,3.1375,3.1415,47
2007-12-27,20:55:00,3.1400,3.1430,3.1390,3.1430,17
2007-12-27,21:00:00,3.1410,3.1430,3.1405,3.1420,9
2007-12-27,21:05:00,3.1410,3.1445,3.1380,3.1385,235
2007-12-27,21:10:00,3.1440,3.1595,3.1385,3.1500,232
2007-12-27,21:15:00,3.1500,3.1500,3.1410,3.1450,151
2007-12-27,21:20:00,3.1475,3.1510,3.1405,3.1420,51
2007-12-27,21:25:00,3.1410,3.1420,3.1350,3.1360,142
2007-12-27,21:30:00,3.1350,3.1370,3.1225,3.1295,280
2007-12-27,21:35:00,3.1280,3.1280,3.1140,3.1155,188
2007-12-27,21:40:00,3.1150,3.1225,3.1100,3.1150,136
2007-12-27,21:45:00,3.1145,3.1230,3.1145,3.1220,80
2007-12-27,21:50:00,3.1225,3.1240,3.1150,3.1165,73
2007-12-27,21:55:00,3.1150,3.1210,3.1140,3.1180,79
2007-12-27,22:00:00,3.1185,3.1260,3.1180,3.1205,103
2007-12-27,22:05:00,3.1215,3.1265,3.1210,3.1265,41
2007-12-27,22:10:00,3.1265,3.1265,3.1200,3.1220,19
2007-12-27,22:15:00,3.1215,3.1215,3.1180,3.1200,33
2007-12-27,22:20:00,3.1215,3.1225,3.1190,3.1210,38
2007-12-27,22:25:00,3.1200,3.1245,3.1195,3.1245,30
2007-12-27,22:30:00,3.1245,3.1265,3.1215,3.1215,41
2007-12-27,22:35:00,3.1190,3.1190,3.1130,3.1160,111
2007-12-27,22:40:00,3.1160,3.1170,3.1080,3.1135,226
2007-12-27,22:45:00,3.1135,3.1220,3.1125,3.1220,73
2007-12-27,22:50:00,3.1225,3.1240,3.1150,3.1240,52
2007-12-27,22:55:00,3.1240,3.1265,3.1190,3.1200,31
2007-12-27,23:00:00,3.1220,3.1255,3.1220,3.1255,27
2007-12-27,23:05:00,3.1230,3.1255,3.1180,3.1180,53
2007-12-27,23:10:00,3.1220,3.1220,3.1170,3.1195,12
2007-12-27,23:15:00,3.1200,3.1220,3.1195,3.1200,36
2007-12-27,23:20:00,3.1200,3.1275,3.1200,3.1260,44
2007-12-27,23:25:00,3.1250,3.1285,3.1250,3.1285,35
2007-12-27,23:30:00,3.1280,3.1280,3.1210,3.1260,39
2007-12-27,23:35:00,3.1235,3.1265,3.1230,3.1250,70
2007-12-27,23:40:00,3.1250,3.1255,3.1190,3.1255,84
2007-12-27,23:45:00,3.1260,3.1280,3.1200,3.1220,77
2007-12-27,23:50:00,3.1215,3.1215,3.1160,3.1195,131
2007-12-27,23:55:00,3.1195,3.1225,3.1180,3.1200,68
2007-12-28,00:00:00,3.1225,3.1230,3.1210,3.1220,30
2007-12-28,00:05:00,3.1230,3.1245,3.1140,3.1150,83
2007-12-28,00:10:00,3.1150,3.1185,3.1135,3.1160,51
2007-12-28,00:15:00,3.1180,3.1245,3.1160,3.1230,34
2007-12-28,00:20:00,3.1220,3.1220,3.1205,3.1205,7
2007-12-28,00:25:00,3.1220,3.1220,3.1175,3.1205,33
2007-12-28,00:30:00,3.1175,3.1180,3.1080,3.1125,97
2007-12-28,00:35:00,3.1120,3.1200,3.1120,3.1170,38
2007-12-28,00:40:00,3.1160,3.1180,3.1160,3.1180,24
2007-12-28,00:45:00,3.1170,3.1185,3.1160,3.1165,18
2007-12-28,00:50:00,3.1180,3.1245,3.1180,3.1245,53
2007-12-28,00:55:00,3.1240,3.1260,3.1220,3.1245,31
2007-12-28,01:00:00,3.1240,3.1265,3.1225,3.1265,21
2007-12-28,01:05:00,3.1255,3.1255,3.1200,3.1210,53
2007-12-28,01:10:00,3.1205,3.1240,3.1200,3.1210,24
2007-12-28,01:15:00,3.1225,3.1290,3.1225,3.1290,82
2007-12-28,01:20:00,3.1290,3.1290,3.1255,3.1265,45
2007-12-28,01:25:00,3.1260,3.1260,3.1210,3.1225,64
2007-12-28,01:30:00,3.1245,3.1255,3.1230,3.1250,65
2007-12-28,01:35:00,3.1255,3.1270,3.1230,3.1230,32
2007-12-28,01:40:00,3.1240,3.1260,3.1225,3.1255,55
2007-12-28,01:45:00,3.1250,3.1275,3.1250,3.1270,43
2007-12-28,01:50:00,3.1275,3.1305,3.1260,3.1285,51
2007-12-28,01:55:00,3.1285,3.1345,3.1285,3.1320,122
2007-12-28,02:00:00,3.1320,3.1320,3.1305,3.1320,22
2007-12-28,02:05:00,3.1295,3.1295,3.1250,3.1250,8
2007-12-28,02:10:00,3.1295,3.1295,3.1295,3.1295,1
2007-12-28,02:15:00,3.1295,3.1295,3.1295,3.1295,1
2007-12-28,02:20:00,3.1275,3.1275,3.1275,3.1275,1
2007-12-28,02:25:00,3.1320,3.1320,3.1265,3.1265,3
2007-12-28,02:30:00,3.1280,3.1280,3.1280,3.1280,1
2007-12-28,02:35:00,3.1300,3.1300,3.1300,3.1300,7
2007-12-28,02:55:00,3.1300,3.1325,3.1300,3.1325,5
2007-12-28,03:00:00,3.1290,3.1290,3.1290,3.1290,1
2007-12-28,03:05:00,3.1255,3.1255,3.1250,3.1250,2
2007-12-28,03:10:00,3.1285,3.1290,3.1285,3.1290,5
2007-12-28,03:15:00,3.1290,3.1290,3.1290,3.1290,2
2007-12-28,03:45:00,3.1250,3.1250,3.1250,3.1250,2
2007-12-28,03:50:00,3.1255,3.1255,3.1255,3.1255,1
2007-12-28,03:55:00,3.1250,3.1250,3.1250,3.1250,2
2007-12-28,04:05:00,3.1250,3.1250,3.1250,3.1250,1
2007-12-28,04:20:00,3.1290,3.1300,3.1290,3.1300,2
2007-12-28,04:25:00,3.1290,3.1290,3.1290,3.1290,2
2007-12-28,04:30:00,3.1290,3.1315,3.1275,3.1275,14
2007-12-28,04:35:00,3.1280,3.1300,3.1280,3.1300,4
2007-12-28,04:40:00,3.1330,3.1350,3.1330,3.1350,4
2007-12-28,04:45:00,3.1310,3.1310,3.1250,3.1250,10
2007-12-28,04:50:00,3.1300,3.1300,3.1245,3.1250,25
2007-12-28,04:55:00,3.1205,3.1245,3.1205,3.1245,3
2007-12-28,05:00:00,3.1250,3.1250,3.1250,3.1250,3
2007-12-28,05:10:00,3.1225,3.1225,3.1225,3.1225,2
2007-12-28,05:40:00,3.1225,3.1225,3.1225,3.1225,3
2007-12-28,06:05:00,3.1260,3.1260,3.1250,3.1250,2
2007-12-28,06:10:00,3.1260,3.1260,3.1240,3.1240,2
2007-12-28,07:00:00,3.1200,3.1200,3.1200,3.1200,2
2007-12-28,07:15:00,3.1200,3.1200,3.1200,3.1200,13
2007-12-28,07:55:00,3.1150,3.1150,3.1150,3.1150,1
2007-12-28,08:50:00,3.1155,3.1155,3.1155,3.1155,2
2007-12-28,09:10:00,3.1150,3.1150,3.1125,3.1125,20
2007-12-28,09:25:00,3.1150,3.1150,3.1150,3.1150,1
2007-12-28,09:30:00,3.1200,3.1200,3.1125,3.1125,3
2007-12-28,09:35:00,3.1125,3.1125,3.1000,3.1000,138
2007-12-28,09:40:00,3.1005,3.1005,3.1005,3.1005,2
2007-12-28,09:45:00,3.1000,3.1090,3.1000,3.1090,2
2007-12-28,09:55:00,3.1030,3.1030,3.1030,3.1030,9
2007-12-28,10:00:00,3.1100,3.1100,3.1100,3.1100,2
2007-12-28,10:15:00,3.1100,3.1150,3.1100,3.1150,3
2007-12-28,10:20:00,3.1125,3.1125,3.1125,3.1125,2
2007-12-28,10:30:00,3.1160,3.1170,3.1160,3.1170,4
2007-12-28,10:35:00,3.1160,3.1160,3.1160,3.1160,1
2007-12-28,10:40:00,3.1160,3.1160,3.1160,3.1160,1
2007-12-28,10:45:00,3.1175,3.1175,3.1175,3.1175,2
2007-12-28,10:50:00,3.1100,3.1100,3.1100,3.1100,1
2007-12-28,11:00:00,3.1140,3.1150,3.1140,3.1150,11
2007-12-28,11:50:00,3.1100,3.1100,3.1100,3.1100,2
2007-12-28,11:55:00,3.1020,3.1200,3.1015,3.1200,3
2007-12-28,12:40:00,3.1050,3.1050,3.1050,3.1050,1
2007-12-28,13:00:00,3.1050,3.1050,3.1050,3.1050,1
2007-12-28,13:05:00,3.1020,3.1025,3.1005,3.1005,13
2007-12-28,13:10:00,3.1005,3.1005,3.0970,3.0970,32
2007-12-28,13:15:00,3.0970,3.0970,3.0970,3.0970,4
2007-12-28,13:20:00,3.0970,3.0970,3.0960,3.0960,8
2007-12-28,13:25:00,3.0955,3.0980,3.0950,3.0950,5
2007-12-28,13:30:00,3.0995,3.0995,3.0980,3.0980,2
2007-12-28,13:35:00,3.0985,3.0985,3.0975,3.0975,2
2007-12-28,13:40:00,3.0975,3.1020,3.0970,3.1020,6
2007-12-28,13:45:00,3.1020,3.1050,3.1020,3.1050,2
2007-12-28,13:50:00,3.1040,3.1060,3.1040,3.1060,4
2007-12-28,13:55:00,3.1050,3.1060,3.1050,3.1060,5
2007-12-28,14:00:00,3.1070,3.1070,3.1070,3.1070,1
2007-12-28,14:20:00,3.1055,3.1060,3.1055,3.1060,3
2007-12-28,14:30:00,3.1060,3.1080,3.1060,3.1080,6
2007-12-28,14:40:00,3.1075,3.1100,3.1050,3.1100,8
2007-12-28,14:45:00,3.1100,3.1100,3.1100,3.1100,4
2007-12-28,14:50:00,3.1110,3.1110,3.1050,3.1060,10
2007-12-28,14:55:00,3.1045,3.1045,3.1045,3.1045,3
2007-12-28,15:00:00,3.1015,3.1015,3.0975,3.0995,5
2007-12-28,15:05:00,3.1020,3.1025,3.1020,3.1025,3
2007-12-28,15:10:00,3.1015,3.1015,3.1015,3.1015,1
2007-12-28,15:15:00,3.1020,3.1020,3.1020,3.1020,2
2007-12-28,15:20:00,3.1020,3.1020,3.1020,3.1020,3
2007-12-28,15:25:00,3.1040,3.1050,3.1040,3.1050,3
2007-12-28,15:30:00,3.1035,3.1035,3.1035,3.1035,1
2007-12-28,15:45:00,3.1055,3.1055,3.1025,3.1025,4
2007-12-28,15:55:00,3.1030,3.1040,3.1030,3.1040,2
2007-12-28,16:05:00,3.1075,3.1095,3.1075,3.1095,12
2007-12-28,16:10:00,3.1070,3.1100,3.1070,3.1100,7
2007-12-28,16:15:00,3.1110,3.1110,3.1110,3.1110,1
2007-12-28,16:25:00,3.1085,3.1090,3.1070,3.1080,4
2007-12-28,16:30:00,3.1065,3.1065,3.1040,3.1040,4
2007-12-28,16:35:00,3.1055,3.1085,3.1050,3.1055,19
2007-12-28,16:40:00,3.1060,3.1080,3.1050,3.1050,42
2007-12-28,16:45:00,3.1070,3.1070,3.1070,3.1070,11
2007-12-28,16:50:00,3.1070,3.1070,3.1060,3.1060,22
2007-12-28,16:55:00,3.1060,3.1060,3.1060,3.1060,7
2007-12-28,17:00:00,3.1040,3.1050,3.1035,3.1050,25
2007-12-28,17:05:00,3.1015,3.1015,3.1000,3.1000,8
2007-12-28,17:10:00,3.1000,3.1000,3.0990,3.0990,22
2007-12-28,17:15:00,3.0985,3.1005,3.0880,3.0880,74
2007-12-28,17:20:00,3.0890,3.0890,3.0840,3.0850,82
2007-12-28,17:25:00,3.0850,3.0895,3.0835,3.0895,39
2007-12-28,17:30:00,3.0895,3.0905,3.0870,3.0870,10
2007-12-28,17:35:00,3.0835,3.0835,3.0830,3.0835,12
2007-12-28,17:40:00,3.0840,3.0840,3.0840,3.0840,1
2007-12-28,17:45:00,3.0840,3.0840,3.0820,3.0820,7
2007-12-28,17:50:00,3.0820,3.0860,3.0810,3.0860,18
2007-12-28,17:55:00,3.0870,3.0870,3.0870,3.0870,2
2007-12-28,18:00:00,3.0890,3.0900,3.0890,3.0900,22
2007-12-28,18:05:00,3.0900,3.0900,3.0900,3.0900,1
2007-12-28,18:10:00,3.0890,3.0890,3.0885,3.0885,6
2007-12-28,18:15:00,3.0895,3.0895,3.0895,3.0895,1
2007-12-28,18:20:00,3.0880,3.0915,3.0880,3.0915,32
2007-12-28,18:25:00,3.0905,3.0910,3.0900,3.0910,7
2007-12-28,18:30:00,3.0900,3.0900,3.0880,3.0880,9
2007-12-28,18:35:00,3.0880,3.0880,3.0880,3.0880,1
2007-12-28,18:40:00,3.0875,3.0875,3.0845,3.0865,10
2007-12-28,18:45:00,3.0880,3.0880,3.0880,3.0880,2
2007-12-28,18:55:00,3.0855,3.0855,3.0850,3.0850,2
2007-12-28,19:10:00,3.0870,3.0870,3.0870,3.0870,1
2007-12-28,19:20:00,3.0895,3.0945,3.0895,3.0945,30
2007-12-28,19:25:00,3.0945,3.0945,3.0920,3.0920,7
2007-12-28,19:30:00,3.0945,3.0945,3.0935,3.0935,10
2007-12-28,19:40:00,3.0920,3.0920,3.0920,3.0920,1
2007-12-28,19:45:00,3.0915,3.0925,3.0810,3.0810,17
2007-12-28,19:50:00,3.0925,3.0980,3.0925,3.0950,7
2007-12-28,19:55:00,3.0880,3.0880,3.0880,3.0880,2
2007-12-28,20:00:00,3.0870,3.0875,3.0790,3.0790,26
2007-12-28,20:05:00,3.0810,3.0810,3.0775,3.0775,13
2007-12-28,20:10:00,3.0775,3.0800,3.0770,3.0770,14
2007-12-28,20:15:00,3.0770,3.0790,3.0770,3.0790,4
2007-12-28,20:20:00,3.0825,3.0835,3.0810,3.0835,9
2007-12-28,20:25:00,3.0830,3.0865,3.0830,3.0835,27
2007-12-28,20:30:00,3.0830,3.0830,3.0790,3.0810,20
2007-12-28,20:35:00,3.0800,3.0820,3.0730,3.0750,56
2007-12-28,20:40:00,3.0765,3.0765,3.0730,3.0755,26
2007-12-28,20:45:00,3.0775,3.0810,3.0775,3.0800,13
2007-12-28,20:50:00,3.0800,3.0820,3.0795,3.0820,7
2007-12-28,20:55:00,3.0815,3.0845,3.0815,3.0845,28
2007-12-28,21:00:00,3.0860,3.0865,3.0830,3.0845,57
2007-12-28,21:05:00,3.0845,3.0880,3.0830,3.0880,49
2007-12-28,21:10:00,3.0885,3.0975,3.0845,3.0910,445
2007-12-28,21:15:00,3.0905,3.0940,3.0900,3.0920,61
2007-12-28,21:20:00,3.0925,3.0925,3.0835,3.0840,134
2007-12-28,21:25:00,3.0850,3.0890,3.0820,3.0890,71
2007-12-28,21:30:00,3.0890,3.0950,3.0890,3.0950,92
2007-12-28,21:35:00,3.0950,3.1010,3.0950,3.0965,61
2007-12-28,21:40:00,3.0955,3.1035,3.0945,3.1035,52
2007-12-28,21:45:00,3.1025,3.1040,3.0970,3.0985,69
2007-12-28,21:50:00,3.0975,3.1065,3.0975,3.1050,31
2007-12-28,21:55:00,3.1070,3.1080,3.1005,3.1045,33
2007-12-28,22:00:00,3.1030,3.1065,3.1030,3.1035,35
2007-12-28,22:05:00,3.1025,3.1045,3.0960,3.0985,39
2007-12-28,22:10:00,3.0975,3.1000,3.0940,3.1000,38
2007-12-28,22:15:00,3.1030,3.1070,3.1025,3.1025,61
2007-12-28,22:20:00,3.1000,3.1030,3.1000,3.1030,6
2007-12-28,22:25:00,3.1010,3.1020,3.1000,3.1010,14
2007-12-28,22:30:00,3.1015,3.1060,3.1015,3.1040,12
2007-12-28,22:35:00,3.1050,3.1050,3.1010,3.1025,28
2007-12-28,22:40:00,3.1025,3.1065,3.1025,3.1045,20
2007-12-28,22:45:00,3.1040,3.1045,3.0975,3.1005,30
2007-12-28,22:50:00,3.1010,3.1030,3.1010,3.1030,13
2007-12-28,22:55:00,3.1005,3.1035,3.1000,3.1035,18
2007-12-28,23:00:00,3.1010,3.1010,3.0880,3.0900,146
2007-12-28,23:05:00,3.0900,3.0925,3.0870,3.0900,63
2007-12-28,23:10:00,3.0885,3.0925,3.0880,3.0925,54
2007-12-28,23:15:00,3.0925,3.0950,3.0905,3.0925,60
2007-12-28,23:20:00,3.0945,3.0965,3.0935,3.0935,69
2007-12-28,23:25:00,3.0950,3.1075,3.0950,3.1025,109
2007-12-28,23:30:00,3.1000,3.1030,3.0990,3.0990,56
2007-12-28,23:35:00,3.1000,3.1010,3.0960,3.1000,72
2007-12-28,23:40:00,3.1010,3.1015,3.0955,3.0965,18
2007-12-28,23:45:00,3.0960,3.0965,3.0925,3.0965,19
2007-12-28,23:50:00,3.0950,3.1000,3.0950,3.0950,20
2007-12-28,23:55:00,3.0980,3.1010,3.0980,3.1010,24
2007-12-29,00:00:00,3.0980,3.0990,3.0970,3.0970,12
2007-12-29,00:05:00,3.0970,3.0985,3.0940,3.0940,11
2007-12-29,00:10:00,3.0920,3.0970,3.0920,3.0960,23
2007-12-29,00:15:00,3.0970,3.0970,3.0960,3.0960,5
2007-12-29,00:20:00,3.0945,3.1020,3.0945,3.1020,32
2007-12-29,00:25:00,3.1030,3.1030,3.1000,3.1000,19
2007-12-29,00:30:00,3.1010,3.1010,3.0980,3.0980,67
2007-12-29,00:35:00,3.0975,3.1000,3.0975,3.0990,44
2007-12-29,00:40:00,3.0985,3.0990,3.0975,3.0990,10
2007-12-29,00:45:00,3.0975,3.1015,3.0975,3.1015,33
2007-12-29,00:50:00,3.1010,3.1030,3.1000,3.1020,26
2007-12-29,00:55:00,3.1015,3.1025,3.0980,3.0980,27
2007-12-29,01:00:00,3.0985,3.1000,3.0975,3.0975,11
2007-12-29,01:05:00,3.0980,3.1000,3.0970,3.0990,20
2007-12-29,01:10:00,3.0985,3.0985,3.0970,3.0970,16
2007-12-29,01:15:00,3.0995,3.1020,3.0985,3.1000,21
2007-12-29,01:20:00,3.0995,3.1010,3.0985,3.1010,17
2007-12-29,01:25:00,3.0990,3.1010,3.0990,3.1010,5
2007-12-29,01:30:00,3.0990,3.0990,3.0930,3.0950,70
2007-12-29,01:35:00,3.0950,3.0950,3.0915,3.0935,50
2007-12-29,01:40:00,3.0935,3.0935,3.0900,3.0920,61
2007-12-29,01:45:00,3.0920,3.0920,3.0890,3.0900,42
2007-12-29,01:50:00,3.0895,3.0900,3.0825,3.0840,95
2007-12-29,01:55:00,3.0835,3.0860,3.0680,3.0750,343
2007-12-29,02:00:00,3.0750,3.0750,3.0710,3.0725,119
2007-12-29,02:05:00,3.0745,3.0775,3.0735,3.0750,26
2007-12-29,02:10:00,3.0750,3.0770,3.0750,3.0770,19
2007-12-29,02:15:00,3.0755,3.0775,3.0740,3.0760,31
2007-12-29,02:20:00,3.0755,3.0775,3.0720,3.0765,7
2007-12-29,02:25:00,3.0765,3.0780,3.0765,3.0780,9
2007-12-29,02:30:00,3.0795,3.0795,3.0795,3.0795,1
2007-12-29,02:35:00,3.0770,3.0770,3.0770,3.0770,2
2007-12-29,02:40:00,3.0770,3.0770,3.0760,3.0760,12
2007-12-29,02:45:00,3.0760,3.0760,3.0760,3.0760,6
2007-12-29,02:50:00,3.0760,3.0760,3.0760,3.0760,6
2007-12-29,02:55:00,3.0780,3.0780,3.0780,3.0780,3
2007-12-29,03:00:00,3.0770,3.0770,3.0770,3.0770,1
2007-12-29,03:10:00,3.0775,3.0775,3.0775,3.0775,1
2007-12-29,03:15:00,3.0775,3.0775,3.0775,3.0775,1
2007-12-29,03:25:00,3.0775,3.0775,3.0775,3.0775,1
2007-12-29,03:55:00,3.0785,3.0800,3.0785,3.0800,12
2007-12-29,04:00:00,3.0800,3.0800,3.0800,3.0800,2
2007-12-29,04:05:00,3.0840,3.0850,3.0840,3.0850,2
2007-12-29,04:15:00,3.0845,3.0855,3.0845,3.0850,9
2007-12-29,04:20:00,3.0850,3.0855,3.0850,3.0855,4
2007-12-29,04:25:00,3.0880,3.0900,3.0870,3.0900,3
2007-12-29,04:30:00,3.0860,3.0860,3.0850,3.0850,4
2007-12-29,04:40:00,3.0820,3.0820,3.0770,3.0770,3
2007-12-29,04:45:00,3.0780,3.0850,3.0780,3.0850,2
2007-12-29,04:55:00,3.0820,3.0860,3.0820,3.0860,6
2007-12-29,05:00:00,3.0810,3.0810,3.0810,3.0810,2
2007-12-29,05:05:00,3.0810,3.0810,3.0810,3.0810,2
2007-12-29,05:10:00,3.0810,3.0810,3.0810,3.0810,2
2007-12-29,05:15:00,3.0800,3.0800,3.0800,3.0800,5
2007-12-29,05:40:00,3.0800,3.0800,3.0800,3.0800,1
2007-12-29,05:55:00,3.0800,3.0800,3.0800,3.0800,4
2007-12-29,06:00:00,3.0800,3.0800,3.0800,3.0800,1
2007-12-29,06:10:00,3.0750,3.0750,3.0720,3.0720,8
2007-12-31,07:00:00,3.0735,3.0895,3.0720,3.0720,17
2007-12-31,07:10:00,3.0795,3.0795,3.0795,3.0795,2
2007-12-31,07:25:00,3.0735,3.0735,3.0720,3.0720,4
2007-12-31,08:10:00,3.0770,3.0770,3.0770,3.0770,1
2007-12-31,08:45:00,3.0755,3.0755,3.0750,3.0750,2
2007-12-31,08:55:00,3.0785,3.0785,3.0785,3.0785,1
2007-12-31,09:15:00,3.0775,3.0800,3.0775,3.0800,2
2007-12-31,09:50:00,3.0840,3.0850,3.0835,3.0835,4
2007-12-31,10:05:00,3.0850,3.0860,3.0850,3.0860,4
2007-12-31,10:10:00,3.0860,3.0860,3.0860,3.0860,1
2007-12-31,11:15:00,3.0785,3.0785,3.0785,3.0785,2
2007-12-31,11:35:00,3.0790,3.0790,3.0785,3.0785,2
2007-12-31,11:40:00,3.0785,3.0790,3.0785,3.0790,11
2007-12-31,11:45:00,3.0780,3.0780,3.0780,3.0780,1
2007-12-31,11:50:00,3.0765,3.0765,3.0765,3.0765,3
2007-12-31,12:05:00,3.0745,3.0745,3.0740,3.0740,4
2007-12-31,12:10:00,3.0775,3.0775,3.0775,3.0775,10
2007-12-31,12:25:00,3.0775,3.0775,3.0775,3.0775,1
2007-12-31,12:30:00,3.0785,3.0785,3.0785,3.0785,1
2007-12-31,12:35:00,3.0785,3.0785,3.0785,3.0785,3
2007-12-31,12:40:00,3.0785,3.0785,3.0785,3.0785,2
2007-12-31,12:45:00,3.0770,3.0785,3.0770,3.0785,7
2007-12-31,12:50:00,3.0795,3.0795,3.0795,3.0795,4
2007-12-31,12:55:00,3.0795,3.0805,3.0795,3.0805,16
2007-12-31,13:00:00,3.0810,3.0810,3.0810,3.0810,3
2007-12-31,13:05:00,3.0810,3.0815,3.0810,3.0815,4
2007-12-31,13:15:00,3.0810,3.0810,3.0810,3.0810,1
2007-12-31,13:20:00,3.0815,3.0815,3.0810,3.0810,3
2007-12-31,13:25:00,3.0815,3.0815,3.0815,3.0815,3
2007-12-31,13:30:00,3.0815,3.0815,3.0815,3.0815,2
2007-12-31,13:35:00,3.0825,3.0825,3.0825,3.0825,1
2007-12-31,13:50:00,3.0800,3.0800,3.0800,3.0800,2
2007-12-31,14:30:00,3.0805,3.0805,3.0805,3.0805,1
2007-12-31,14:50:00,3.0820,3.0820,3.0820,3.0820,2
2007-12-31,15:00:00,3.0825,3.0825,3.0825,3.0825,21
2007-12-31,15:05:00,3.0810,3.0810,3.0810,3.0810,2
2007-12-31,15:10:00,3.0825,3.0825,3.0825,3.0825,4
2007-12-31,15:15:00,3.0825,3.0825,3.0825,3.0825,2
2007-12-31,15:20:00,3.0825,3.0825,3.0825,3.0825,1
2007-12-31,15:35:00,3.0800,3.0800,3.0800,3.0800,3
2007-12-31,15:45:00,3.0780,3.0780,3.0780,3.0780,1
2007-12-31,15:50:00,3.0770,3.0770,3.0760,3.0760,36
2007-12-31,16:00:00,3.0805,3.0805,3.0805,3.0805,1
2007-12-31,16:10:00,3.0755,3.0775,3.0750,3.0775,16
2007-12-31,16:15:00,3.0785,3.0785,3.0785,3.0785,1
2007-12-31,16:40:00,3.0825,3.0850,3.0825,3.0850,26
2007-12-31,16:45:00,3.0845,3.0845,3.0845,3.0845,1
2007-12-31,16:50:00,3.0855,3.0860,3.0855,3.0860,2
2007-12-31,16:55:00,3.0840,3.0840,3.0840,3.0840,1
2007-12-31,17:00:00,3.0875,3.0945,3.0875,3.0925,27
2007-12-31,17:05:00,3.0910,3.0910,3.0905,3.0905,10
2007-12-31,17:15:00,3.0900,3.0900,3.0885,3.0885,2
2007-12-31,17:20:00,3.0845,3.0905,3.0845,3.0900,11
2007-12-31,17:25:00,3.0900,3.0940,3.0900,3.0940,26
2007-12-31,17:30:00,3.0940,3.0940,3.0940,3.0940,1
2007-12-31,17:40:00,3.0915,3.0915,3.0905,3.0905,2
2007-12-31,17:45:00,3.0905,3.0905,3.0855,3.0855,12
2007-12-31,17:55:00,3.0850,3.0850,3.0795,3.0800,6
2007-12-31,18:00:00,3.0790,3.0790,3.0785,3.0785,2
2007-12-31,18:05:00,3.0760,3.0775,3.0755,3.0760,8
2007-12-31,18:10:00,3.0745,3.0770,3.0720,3.0770,18
2007-12-31,18:15:00,3.0750,3.0750,3.0750,3.0750,2
2007-12-31,18:20:00,3.0760,3.0760,3.0710,3.0710,10
2007-12-31,18:25:00,3.0710,3.0710,3.0670,3.0670,23
2007-12-31,18:30:00,3.0680,3.0680,3.0675,3.0675,2
2007-12-31,18:35:00,3.0710,3.0715,3.0700,3.0700,7
2007-12-31,18:40:00,3.0690,3.0700,3.0690,3.0700,4
2007-12-31,18:45:00,3.0700,3.0700,3.0685,3.0685,3
2007-12-31,19:00:00,3.0705,3.0705,3.0705,3.0705,2
2007-12-31,19:05:00,3.0705,3.0705,3.0700,3.0700,5
2007-12-31,19:15:00,3.0695,3.0695,3.0695,3.0695,1
2007-12-31,19:20:00,3.0685,3.0685,3.0680,3.0680,6
2007-12-31,19:25:00,3.0680,3.0695,3.0665,3.0695,8
2007-12-31,19:45:00,3.0690,3.0695,3.0685,3.0690,4
2007-12-31,19:50:00,3.0690,3.0700,3.0675,3.0700,29
2007-12-31,20:00:00,3.0700,3.0700,3.0650,3.0650,72
2007-12-31,20:05:00,3.0655,3.0655,3.0645,3.0645,7
2007-12-31,20:10:00,3.0640,3.0640,3.0630,3.0630,8
2007-12-31,20:15:00,3.0630,3.0630,3.0610,3.0610,17
2007-12-31,20:20:00,3.0630,3.0630,3.0580,3.0590,29
2007-12-31,20:25:00,3.0580,3.0600,3.0550,3.0550,34
2007-12-31,20:30:00,3.0560,3.0560,3.0520,3.0525,37
2007-12-31,20:35:00,3.0520,3.0555,3.0490,3.0530,89
2007-12-31,20:40:00,3.0535,3.0540,3.0535,3.0540,3
2007-12-31,20:45:00,3.0500,3.0520,3.0500,3.0520,14
2007-12-31,20:50:00,3.0510,3.0520,3.0470,3.0500,59
2007-12-31,20:55:00,3.0470,3.0495,3.0435,3.0480,88
2007-12-31,21:00:00,3.0510,3.0510,3.0480,3.0480,3
2007-12-31,21:05:00,3.0475,3.0535,3.0450,3.0500,35
2007-12-31,21:10:00,3.0485,3.0585,3.0450,3.0575,181
2007-12-31,21:15:00,3.0575,3.0575,3.0455,3.0460,42
2007-12-31,21:20:00,3.0470,3.0550,3.0470,3.0550,44
2007-12-31,21:25:00,3.0515,3.0535,3.0470,3.0525,103
2007-12-31,21:30:00,3.0525,3.0540,3.0500,3.0530,64
2007-12-31,21:35:00,3.0530,3.0540,3.0485,3.0485,27
2007-12-31,21:40:00,3.0480,3.0480,3.0435,3.0475,41
2007-12-31,21:45:00,3.0455,3.0525,3.0445,3.0525,56
2007-12-31,21:50:00,3.0525,3.0575,3.0525,3.0575,18
2007-12-31,21:55:00,3.0580,3.0580,3.0540,3.0575,55
2007-12-31,22:00:00,3.0555,3.0565,3.0540,3.0560,10
2007-12-31,22:05:00,3.0565,3.0595,3.0565,3.0575,36
2007-12-31,22:10:00,3.0570,3.0575,3.0555,3.0560,73
2007-12-31,22:15:00,3.0555,3.0560,3.0555,3.0555,11
2007-12-31,22:20:00,3.0555,3.0555,3.0520,3.0520,85
2007-12-31,22:25:00,3.0530,3.0540,3.0520,3.0530,14
2007-12-31,22:30:00,3.0520,3.0530,3.0430,3.0440,75
2007-12-31,22:35:00,3.0440,3.0450,3.0425,3.0450,79
2007-12-31,22:40:00,3.0460,3.0500,3.0450,3.0460,25
2007-12-31,22:45:00,3.0500,3.0535,3.0500,3.0525,7
2007-12-31,22:50:00,3.0500,3.0500,3.0490,3.0490,4
2007-12-31,22:55:00,3.0490,3.0490,3.0490,3.0490,7
2007-12-31,23:00:00,3.0490,3.0565,3.0490,3.0565,18
2007-12-31,23:05:00,3.0550,3.0555,3.0510,3.0555,20
2007-12-31,23:10:00,3.0550,3.0620,3.0550,3.0595,97
2007-12-31,23:15:00,3.0605,3.0625,3.0580,3.0595,34
2007-12-31,23:20:00,3.0600,3.0645,3.0600,3.0610,78
2007-12-31,23:25:00,3.0600,3.0620,3.0585,3.0610,20
2007-12-31,23:30:00,3.0610,3.0610,3.0560,3.0580,73
2007-12-31,23:35:00,3.0570,3.0590,3.0540,3.0550,30
2007-12-31,23:40:00,3.0550,3.0565,3.0530,3.0530,17
2007-12-31,23:45:00,3.0540,3.0550,3.0535,3.0535,6
2007-12-31,23:50:00,3.0535,3.0545,3.0500,3.0545,55
2007-12-31,23:55:00,3.0555,3.0570,3.0545,3.0545,15
2008-01-01,00:00:00,3.0550,3.0550,3.0530,3.0545,10
2008-01-01,00:05:00,3.0555,3.0570,3.0555,3.0555,24
2008-01-01,00:10:00,3.0545,3.0550,3.0545,3.0545,4
2008-01-01,00:15:00,3.0545,3.0545,3.0510,3.0520,57
2008-01-01,00:20:00,3.0520,3.0530,3.0520,3.0520,11
2008-01-01,00:25:00,3.0530,3.0535,3.0530,3.0530,4
2008-01-01,00:30:00,3.0520,3.0520,3.0320,3.0330,414
2008-01-01,00:35:00,3.0325,3.0360,3.0280,3.0320,140
2008-01-01,00:40:00,3.0320,3.0370,3.0320,3.0350,94
2008-01-01,00:45:00,3.0330,3.0340,3.0295,3.0305,29
2008-01-01,00:50:00,3.0320,3.0345,3.0220,3.0220,94
2008-01-01,00:55:00,3.0265,3.0310,3.0250,3.0310,30
2008-01-01,01:00:00,3.0310,3.0345,3.0280,3.0300,58
2008-01-01,01:05:00,3.0300,3.0300,3.0285,3.0295,23
2008-01-01,01:10:00,3.0295,3.0295,3.0250,3.0280,47
2008-01-01,01:15:00,3.0295,3.0295,3.0280,3.0290,4
2008-01-01,01:20:00,3.0300,3.0310,3.0280,3.0285,19
2008-01-01,01:25:00,3.0295,3.0300,3.0295,3.0295,5
2008-01-01,01:30:00,3.0300,3.0345,3.0300,3.0320,49
2008-01-01,01:35:00,3.0320,3.0320,3.0310,3.0310,12
2008-01-01,01:40:00,3.0315,3.0325,3.0315,3.0320,7
2008-01-01,01:45:00,3.0310,3.0310,3.0220,3.0275,53
2008-01-01,01:50:00,3.0280,3.0330,3.0280,3.0300,81
2008-01-01,01:55:00,3.0300,3.0485,3.0235,3.0370,349
2008-01-01,02:00:00,3.0400,3.0430,3.0390,3.0430,88
2008-01-01,02:05:00,3.0430,3.0435,3.0400,3.0415,50
2008-01-01,02:10:00,3.0420,3.0420,3.0390,3.0390,14
2008-01-01,02:15:00,3.0425,3.0430,3.0425,3.0425,21
2008-01-01,02:20:00,3.0410,3.0410,3.0370,3.0370,25
2008-01-01,02:25:00,3.0385,3.0400,3.0385,3.0390,37
2008-01-01,02:30:00,3.0400,3.0400,3.0400,3.0400,2
2008-01-01,02:35:00,3.0400,3.0400,3.0400,3.0400,4
2008-01-01,02:40:00,3.0410,3.0410,3.0410,3.0410,1
2008-01-01,02:50:00,3.0375,3.0375,3.0375,3.0375,3
2008-01-01,02:55:00,3.0400,3.0400,3.0360,3.0400,3
2008-01-01,03:05:00,3.0380,3.0380,3.0360,3.0360,6
2008-01-01,03:10:00,3.0345,3.0345,3.0345,3.0345,3
2008-01-01,03:15:00,3.0350,3.0360,3.0350,3.0360,5
2008-01-01,03:20:00,3.0360,3.0380,3.0360,3.0380,32
2008-01-01,03:25:00,3.0380,3.0425,3.0380,3.0425,25
2008-01-01,03:35:00,3.0445,3.0445,3.0445,3.0445,3
2008-01-01,03:40:00,3.0350,3.0435,3.0330,3.0335,5
2008-01-01,04:30:00,3.0360,3.0360,3.0360,3.0360,1
2008-01-01,04:35:00,3.0400,3.0420,3.0400,3.0420,4
2008-01-01,04:40:00,3.0360,3.0360,3.0350,3.0350,8
2008-01-01,05:00:00,3.0350,3.0350,3.0350,3.0350,2
2008-01-01,05:05:00,3.0350,3.0350,3.0350,3.0350,2
2008-01-01,05:15:00,3.0355,3.0355,3.0355,3.0355,1
2008-01-01,05:30:00,3.0400,3.0400,3.0400,3.0400,1
2008-01-02,07:05:00,3.0410,3.0450,3.0410,3.0450,22
2008-01-02,07:10:00,3.0450,3.0450,3.0450,3.0450,1
2008-01-02,07:20:00,3.0355,3.0355,3.0355,3.0355,1
2008-01-02,07:35:00,3.0440,3.1200,3.0440,3.1025,42
2008-01-02,07:40:00,3.1025,3.1025,3.1025,3.1025,14
2008-01-02,07:45:00,3.0925,3.1030,3.0880,3.1030,11
2008-01-02,07:50:00,3.0950,3.0950,3.0880,3.0880,17
2008-01-02,07:55:00,3.0910,3.0920,3.0800,3.0800,15
2008-01-02,08:00:00,3.0800,3.0850,3.0800,3.0850,3
2008-01-02,08:05:00,3.0925,3.0925,3.0925,3.0925,1
2008-01-02,08:10:00,3.0925,3.0925,3.0925,3.0925,2
2008-01-02,08:15:00,3.0925,3.0925,3.0925,3.0925,1
2008-01-02,08:20:00,3.0925,3.0925,3.0880,3.0925,16
2008-01-02,08:25:00,3.0950,3.0950,3.0950,3.0950,2
2008-01-02,08:30:00,3.0950,3.0950,3.0950,3.0950,1
2008-01-02,08:35:00,3.0925,3.0925,3.0825,3.0825,3
2008-01-02,08:40:00,3.0820,3.0820,3.0690,3.0725,15
2008-01-02,08:45:00,3.0750,3.0750,3.0700,3.0750,8
2008-01-02,08:50:00,3.0750,3.1020,3.0750,3.0900,18
2008-01-02,08:55:00,3.0895,3.0895,3.0895,3.0895,2
2008-01-02,09:00:00,3.0840,3.0840,3.0775,3.0775,9
2008-01-02,09:10:00,3.0935,3.1000,3.0935,3.1000,2
2008-01-02,09:15:00,3.0980,3.1000,3.0950,3.0950,9
2008-01-02,09:20:00,3.0950,3.1030,3.0950,3.1000,67
2008-01-02,09:30:00,3.1000,3.1000,3.0990,3.1000,8
2008-01-02,09:35:00,3.1000,3.1000,3.0925,3.0925,29
2008-01-02,09:40:00,3.0925,3.0925,3.0870,3.0880,30
2008-01-02,09:45:00,3.0900,3.0900,3.0825,3.0900,27
2008-01-02,09:50:00,3.0900,3.0930,3.0825,3.0825,6
2008-01-02,09:55:00,3.0800,3.0925,3.0780,3.0925,41
2008-01-02,10:00:00,3.0885,3.0940,3.0875,3.0880,17
2008-01-02,10:05:00,3.0880,3.0910,3.0870,3.0900,9
2008-01-02,10:10:00,3.0880,3.0880,3.0880,3.0880,3
2008-01-02,10:25:00,3.0900,3.0950,3.0900,3.0950,8
2008-01-02,10:30:00,3.0945,3.0990,3.0930,3.0930,10
2008-01-02,10:45:00,3.0900,3.0900,3.0900,3.0900,1
2008-01-02,10:55:00,3.0915,3.0915,3.0915,3.0915,1
2008-01-02,11:00:00,3.0850,3.0850,3.0850,3.0850,1
2008-01-02,11:35:00,3.0870,3.0870,3.0870,3.0870,1
2008-01-02,11:40:00,3.0895,3.0895,3.0885,3.0885,2
2008-01-02,11:45:00,3.0885,3.0885,3.0885,3.0885,1
2008-01-02,11:55:00,3.0835,3.0905,3.0835,3.0905,4
2008-01-02,12:05:00,3.0825,3.0825,3.0820,3.0820,2
2008-01-02,12:15:00,3.0885,3.0920,3.0885,3.0920,4
2008-01-02,12:30:00,3.0845,3.0845,3.0815,3.0815,22
2008-01-02,12:35:00,3.0825,3.0825,3.0825,3.0825,1
2008-01-02,12:40:00,3.0815,3.0815,3.0810,3.0810,16
2008-01-02,12:45:00,3.0810,3.0820,3.0810,3.0820,10
2008-01-02,12:50:00,3.0810,3.0810,3.0800,3.0800,7
2008-01-02,12:55:00,3.0780,3.0780,3.0775,3.0775,5
2008-01-02,13:00:00,3.0775,3.0775,3.0775,3.0775,1
2008-01-02,13:05:00,3.0790,3.0790,3.0790,3.0790,1
2008-01-02,13:15:00,3.0755,3.0755,3.0755,3.0755,4
2008-01-02,13:20:00,3.0750,3.0755,3.0750,3.0750,17
2008-01-02,13:30:00,3.0730,3.0730,3.0700,3.0700,5
2008-01-02,13:40:00,3.0750,3.0750,3.0750,3.0750,1
2008-01-02,13:45:00,3.0765,3.0765,3.0735,3.0735,4
2008-01-02,13:50:00,3.0740,3.0740,3.0740,3.0740,1
2008-01-02,13:55:00,3.0735,3.0750,3.0735,3.0750,6
2008-01-02,14:05:00,3.0730,3.0730,3.0730,3.0730,1
2008-01-02,14:15:00,3.0715,3.0715,3.0715,3.0715,1
2008-01-02,14:25:00,3.0720,3.0760,3.0720,3.0760,2
2008-01-02,14:30:00,3.0775,3.0795,3.0775,3.0790,6
2008-01-02,14:35:00,3.0790,3.0790,3.0765,3.0765,3
2008-01-02,14:40:00,3.0755,3.0755,3.0750,3.0750,3
2008-01-02,14:50:00,3.0715,3.0715,3.0715,3.0715,1
2008-01-02,14:55:00,3.0725,3.0725,3.0725,3.0725,2
2008-01-02,15:00:00,3.0700,3.0725,3.0700,3.0725,22
2008-01-02,15:10:00,3.0710,3.0710,3.0705,3.0705,8
2008-01-02,15:15:00,3.0700,3.0700,3.0700,3.0700,1
2008-01-02,15:20:00,3.0705,3.0705,3.0690,3.0690,70
2008-01-02,15:25:00,3.0690,3.0690,3.0690,3.0690,14
2008-01-02,15:35:00,3.0650,3.0675,3.0650,3.0675,8
2008-01-02,15:40:00,3.0650,3.0655,3.0650,3.0650,5
2008-01-02,15:45:00,3.0675,3.0675,3.0650,3.0650,6
2008-01-02,15:50:00,3.0685,3.0765,3.0680,3.0725,6
2008-01-02,15:55:00,3.0700,3.0725,3.0700,3.0720,8
2008-01-02,16:00:00,3.0700,3.0700,3.0655,3.0660,12
2008-01-02,16:05:00,3.0680,3.0700,3.0680,3.0700,8
2008-01-02,16:20:00,3.0690,3.0690,3.0690,3.0690,1
2008-01-02,16:25:00,3.0680,3.0700,3.0680,3.0685,8
2008-01-02,16:30:00,3.0690,3.0700,3.0685,3.0700,5
2008-01-02,16:35:00,3.0725,3.0750,3.0725,3.0750,16
2008-01-02,16:40:00,3.0750,3.0775,3.0750,3.0750,17
2008-01-02,16:50:00,3.0750,3.0750,3.0675,3.0675,8
2008-01-02,16:55:00,3.0650,3.0650,3.0635,3.0635,6
2008-01-02,17:00:00,3.0640,3.0665,3.0600,3.0600,45
2008-01-02,17:05:00,3.0605,3.0640,3.0585,3.0585,12
2008-01-02,17:10:00,3.0600,3.0630,3.0600,3.0630,6
2008-01-02,17:15:00,3.0580,3.0655,3.0580,3.0655,13
2008-01-02,17:20:00,3.0680,3.0710,3.0680,3.0710,3
2008-01-02,17:25:00,3.0720,3.0735,3.0675,3.0675,16
2008-01-02,17:35:00,3.0660,3.0665,3.0660,3.0665,2
2008-01-02,17:40:00,3.0665,3.0700,3.0665,3.0700,17
2008-01-02,17:45:00,3.0725,3.0755,3.0700,3.0700,16
2008-01-02,17:50:00,3.0720,3.0805,3.0720,3.0720,22
2008-01-02,18:00:00,3.0720,3.0720,3.0710,3.0710,7
2008-01-02,18:05:00,3.0700,3.0700,3.0655,3.0670,17
2008-01-02,18:10:00,3.0650,3.0650,3.0640,3.0640,8
2008-01-02,18:15:00,3.0680,3.0680,3.0640,3.0640,6
2008-01-02,18:20:00,3.0605,3.0605,3.0595,3.0595,9
2008-01-02,18:25:00,3.0630,3.0630,3.0630,3.0630,3
2008-01-02,18:30:00,3.0635,3.0635,3.0575,3.0575,29
2008-01-02,18:35:00,3.0560,3.0630,3.0560,3.0630,42
2008-01-02,18:40:00,3.0630,3.0630,3.0580,3.0580,39
2008-01-02,18:45:00,3.0580,3.0580,3.0580,3.0580,2
2008-01-02,18:50:00,3.0575,3.0625,3.0570,3.0620,19
2008-01-02,18:55:00,3.0610,3.0610,3.0600,3.0600,5
2008-01-02,19:00:00,3.0625,3.0625,3.0595,3.0595,9
2008-01-02,19:05:00,3.0600,3.0630,3.0600,3.0630,5
2008-01-02,19:10:00,3.0615,3.0660,3.0615,3.0660,8
2008-01-02,19:15:00,3.0650,3.0680,3.0640,3.0680,10
2008-01-02,19:25:00,3.0640,3.0645,3.0615,3.0645,8
2008-01-02,19:30:00,3.0650,3.0650,3.0650,3.0650,2
2008-01-02,19:35:00,3.0650,3.0660,3.0650,3.0660,3
2008-01-02,19:40:00,3.0660,3.0660,3.0635,3.0635,3
2008-01-02,19:45:00,3.0650,3.0670,3.0615,3.0670,10
2008-01-02,19:50:00,3.0625,3.0630,3.0580,3.0580,21
2008-01-02,19:55:00,3.0580,3.0580,3.0555,3.0580,15
2008-01-02,20:00:00,3.0555,3.0555,3.0410,3.0410,68
2008-01-02,20:05:00,3.0435,3.0480,3.0435,3.0460,41
2008-01-02,20:10:00,3.0460,3.0515,3.0445,3.0445,43
2008-01-02,20:15:00,3.0440,3.0475,3.0425,3.0475,14
2008-01-02,20:20:00,3.0470,3.0510,3.0470,3.0490,7
2008-01-02,20:25:00,3.0500,3.0520,3.0500,3.0520,33
2008-01-02,20:30:00,3.0520,3.0535,3.0505,3.0505,6
2008-01-02,20:35:00,3.0485,3.0500,3.0470,3.0490,16
2008-01-02,20:40:00,3.0510,3.0520,3.0500,3.0500,7
2008-01-02,20:45:00,3.0500,3.0505,3.0500,3.0505,7
2008-01-02,20:50:00,3.0520,3.0560,3.0520,3.0545,24
2008-01-02,20:55:00,3.0540,3.0565,3.0510,3.0550,60
2008-01-02,21:00:00,3.0550,3.0630,3.0550,3.0590,46
2008-01-02,21:05:00,3.0600,3.0645,3.0570,3.0570,85
2008-01-02,21:10:00,3.0570,3.0625,3.0520,3.0590,253
2008-01-02,21:15:00,3.0600,3.0610,3.0580,3.0605,85
2008-01-02,21:20:00,3.0600,3.0625,3.0580,3.0590,110
2008-01-02,21:25:00,3.0585,3.0595,3.0505,3.0575,116
2008-01-02,21:30:00,3.0565,3.0580,3.0550,3.0555,39
2008-01-02,21:35:00,3.0555,3.0590,3.0545,3.0550,79
2008-01-02,21:40:00,3.0540,3.0600,3.0540,3.0580,82
2008-01-02,21:45:00,3.0590,3.0670,3.0580,3.0670,97
2008-01-02,21:50:00,3.0655,3.0730,3.0635,3.0675,161
2008-01-02,21:55:00,3.0675,3.0700,3.0665,3.0690,86
2008-01-02,22:00:00,3.0710,3.0780,3.0705,3.0780,84
2008-01-02,22:05:00,3.0775,3.0880,3.0765,3.0805,260
2008-01-02,22:10:00,3.0805,3.0805,3.0770,3.0775,47
2008-01-02,22:15:00,3.0770,3.0845,3.0750,3.0805,102
2008-01-02,22:20:00,3.0805,3.0815,3.0775,3.0780,185
2008-01-02,22:25:00,3.0790,3.0795,3.0755,3.0780,51
2008-01-02,22:30:00,3.0780,3.0780,3.0750,3.0780,69
2008-01-02,22:35:00,3.0765,3.0775,3.0745,3.0770,50
2008-01-02,22:40:00,3.0765,3.0765,3.0725,3.0760,66
2008-01-02,22:45:00,3.0760,3.0760,3.0725,3.0750,49
2008-01-02,22:50:00,3.0755,3.0770,3.0750,3.0760,21
2008-01-02,22:55:00,3.0760,3.0775,3.0735,3.0735,59
2008-01-02,23:00:00,3.0730,3.0735,3.0600,3.0625,161
2008-01-02,23:05:00,3.0620,3.0625,3.0510,3.0560,166
2008-01-02,23:10:00,3.0550,3.0550,3.0490,3.0545,149
2008-01-02,23:15:00,3.0535,3.0545,3.0480,3.0485,151
2008-01-02,23:20:00,3.0505,3.0555,3.0490,3.0515,79
2008-01-02,23:25:00,3.0515,3.0530,3.0470,3.0480,76
2008-01-02,23:30:00,3.0495,3.0510,3.0480,3.0500,29
2008-01-02,23:35:00,3.0515,3.0540,3.0495,3.0505,35
2008-01-02,23:40:00,3.0520,3.0525,3.0500,3.0500,30
2008-01-02,23:45:00,3.0500,3.0590,3.0500,3.0590,72
2008-01-02,23:50:00,3.0570,3.0615,3.0560,3.0605,137
2008-01-02,23:55:00,3.0610,3.0625,3.0585,3.0625,108
2008-01-03,00:00:00,3.0630,3.0650,3.0605,3.0610,76
2008-01-03,00:05:00,3.0615,3.0635,3.0585,3.0620,72
2008-01-03,00:10:00,3.0620,3.0640,3.0535,3.0550,140
2008-01-03,00:15:00,3.0550,3.0550,3.0475,3.0500,127
2008-01-03,00:20:00,3.0500,3.0535,3.0485,3.0535,58
2008-01-03,00:25:00,3.0530,3.0590,3.0530,3.0565,38
2008-01-03,00:30:00,3.0590,3.0645,3.0580,3.0630,54
2008-01-03,00:35:00,3.0625,3.0630,3.0600,3.0625,86
2008-01-03,00:40:00,3.0625,3.0660,3.0625,3.0650,68
2008-01-03,00:45:00,3.0655,3.0695,3.0625,3.0645,106
2008-01-03,00:50:00,3.0645,3.0765,3.0635,3.0670,142
2008-01-03,00:55:00,3.0665,3.0665,3.0570,3.0595,155
2008-01-03,01:00:00,3.0600,3.0610,3.0505,3.0575,76
2008-01-03,01:05:00,3.0560,3.0585,3.0475,3.0500,141
2008-01-03,01:10:00,3.0495,3.0510,3.0455,3.0505,115
2008-01-03,01:15:00,3.0500,3.0520,3.0480,3.0480,50
2008-01-03,01:20:00,3.0490,3.0520,3.0435,3.0435,134
2008-01-03,01:25:00,3.0460,3.0465,3.0425,3.0450,120
2008-01-03,01:30:00,3.0450,3.0525,3.0450,3.0500,98
2008-01-03,01:35:00,3.0530,3.0550,3.0510,3.0550,45
2008-01-03,01:40:00,3.0525,3.0570,3.0515,3.0570,50
2008-01-03,01:45:00,3.0570,3.0600,3.0565,3.0565,39
2008-01-03,01:50:00,3.0565,3.0640,3.0565,3.0640,75
2008-01-03,01:55:00,3.0630,3.0650,3.0585,3.0630,201
2008-01-03,02:00:00,3.0630,3.0630,3.0570,3.0570,45
2008-01-03,02:05:00,3.0585,3.0615,3.0580,3.0580,10
2008-01-03,02:10:00,3.0595,3.0595,3.0545,3.0560,22
2008-01-03,02:15:00,3.0580,3.0590,3.0580,3.0590,13
2008-01-03,02:20:00,3.0590,3.0590,3.0590,3.0590,1
2008-01-03,02:25:00,3.0640,3.0640,3.0570,3.0570,2
2008-01-03,02:30:00,3.0640,3.0640,3.0640,3.0640,2
2008-01-03,02:35:00,3.0620,3.0640,3.0620,3.0640,7
2008-01-03,02:40:00,3.0595,3.0595,3.0590,3.0590,7
2008-01-03,02:50:00,3.0625,3.0640,3.0625,3.0640,2
2008-01-03,02:55:00,3.0625,3.0625,3.0625,3.0625,3
2008-01-03,03:00:00,3.0620,3.0630,3.0595,3.0625,9
2008-01-03,03:05:00,3.0590,3.0625,3.0590,3.0625,4
2008-01-03,03:10:00,3.0630,3.0640,3.0605,3.0640,27
2008-01-03,03:15:00,3.0620,3.0630,3.0620,3.0630,7
2008-01-03,03:20:00,3.0630,3.0630,3.0625,3.0625,7
2008-01-03,03:35:00,3.0605,3.0605,3.0580,3.0590,11
2008-01-03,03:40:00,3.0575,3.0575,3.0560,3.0560,7
2008-01-03,03:45:00,3.0590,3.0605,3.0550,3.0605,6
2008-01-03,03:55:00,3.0550,3.0610,3.0550,3.0610,4
2008-01-03,04:00:00,3.0580,3.0585,3.0530,3.0530,9
2008-01-03,04:05:00,3.0515,3.0515,3.0490,3.0490,9
2008-01-03,04:10:00,3.0490,3.0490,3.0490,3.0490,2
2008-01-03,04:15:00,3.0500,3.0500,3.0490,3.0490,11
2008-01-03,04:20:00,3.0525,3.0600,3.0525,3.0600,11
2008-01-03,04:35:00,3.0600,3.0600,3.0575,3.0575,6
2008-01-03,05:05:00,3.0600,3.0620,3.0580,3.0600,12
2008-01-03,05:15:00,3.0600,3.0600,3.0600,3.0600,1
2008-01-03,05:20:00,3.0555,3.0555,3.0555,3.0555,5
2008-01-03,05:45:00,3.0535,3.0535,3.0520,3.0520,6
2008-01-03,05:50:00,3.0520,3.0520,3.0520,3.0520,8
2008-01-03,05:55:00,3.0505,3.0505,3.0505,3.0505,1
2008-01-03,06:05:00,3.0525,3.0575,3.0525,3.0575,5
2008-01-03,07:00:00,3.0625,3.0625,3.0625,3.0625,2
2008-01-03,07:20:00,3.0625,3.0640,3.0625,3.0640,4
2008-01-03,07:30:00,3.0640,3.0760,3.0640,3.0750,7
2008-01-03,07:35:00,3.0680,3.0680,3.0680,3.0680,1
2008-01-03,07:40:00,3.0630,3.0630,3.0630,3.0630,1
2008-01-03,07:45:00,3.0620,3.0620,3.0620,3.0620,1
2008-01-03,08:20:00,3.0620,3.0620,3.0620,3.0620,1
2008-01-03,08:25:00,3.0625,3.0625,3.0620,3.0620,2
2008-01-03,08:40:00,3.0595,3.0595,3.0590,3.0590,2
2008-01-03,08:55:00,3.0640,3.0640,3.0570,3.0570,5
2008-01-03,09:00:00,3.0550,3.0680,3.0550,3.0680,14
2008-01-03,09:05:00,3.0660,3.0740,3.0660,3.0740,4
2008-01-03,09:10:00,3.0700,3.0740,3.0700,3.0740,6
2008-01-03,09:15:00,3.0660,3.0660,3.0660,3.0660,1
2008-01-03,09:20:00,3.0680,3.0680,3.0660,3.0660,5
2008-01-03,09:45:00,3.0690,3.0690,3.0690,3.0690,1
2008-01-03,09:55:00,3.0680,3.0700,3.0680,3.0700,6
2008-01-03,10:00:00,3.0700,3.0740,3.0700,3.0740,8
2008-01-03,10:05:00,3.0700,3.0700,3.0700,3.0700,1
2008-01-03,10:15:00,3.0705,3.0705,3.0705,3.0705,2
2008-01-03,10:25:00,3.0705,3.0705,3.0705,3.0705,2
2008-01-03,10:35:00,3.0730,3.0730,3.0700,3.0700,6
2008-01-03,11:00:00,3.0700,3.0740,3.0700,3.0740,5
2008-01-03,11:05:00,3.0700,3.0700,3.0700,3.0700,2
2008-01-03,11:25:00,3.0735,3.0750,3.0735,3.0750,3
2008-01-03,11:30:00,3.0790,3.0790,3.0790,3.0790,1
2008-01-03,11:35:00,3.0800,3.0800,3.0800,3.0800,1
2008-01-03,11:40:00,3.0820,3.0820,3.0820,3.0820,1
2008-01-03,11:45:00,3.0740,3.0820,3.0740,3.0820,2
2008-01-03,11:50:00,3.0840,3.0840,3.0840,3.0840,2
2008-01-03,11:55:00,3.0735,3.0735,3.0710,3.0710,3
2008-01-03,12:10:00,3.0760,3.0760,3.0760,3.0760,1
2008-01-03,12:30:00,3.0775,3.0775,3.0700,3.0710,10
2008-01-03,12:35:00,3.0735,3.0735,3.0690,3.0700,24
2008-01-03,12:40:00,3.0695,3.0720,3.0695,3.0720,6
2008-01-03,12:45:00,3.0735,3.0735,3.0735,3.0735,1
2008-01-03,12:50:00,3.0710,3.0745,3.0710,3.0745,5
2008-01-03,12:55:00,3.0785,3.0785,3.0780,3.0780,3
2008-01-03,13:00:00,3.0805,3.0805,3.0805,3.0805,8
2008-01-03,13:05:00,3.0805,3.0805,3.0805,3.0805,11
2008-01-03,13:10:00,3.0805,3.0805,3.0805,3.0805,1
2008-01-03,13:15:00,3.0770,3.0770,3.0770,3.0770,1
2008-01-03,13:30:00,3.0810,3.0810,3.0810,3.0810,1
2008-01-03,13:35:00,3.0850,3.0880,3.0850,3.0880,10
2008-01-03,13:40:00,3.0845,3.0900,3.0845,3.0895,27
2008-01-03,13:45:00,3.0900,3.0900,3.0860,3.0875,17
2008-01-03,13:50:00,3.0875,3.0875,3.0850,3.0850,10
2008-01-03,13:55:00,3.0860,3.0865,3.0850,3.0850,9
2008-01-03,14:00:00,3.0865,3.0865,3.0850,3.0850,4
2008-01-03,14:05:00,3.0870,3.0870,3.0860,3.0865,3
2008-01-03,14:10:00,3.0880,3.0880,3.0875,3.0880,3
2008-01-03,14:20:00,3.0855,3.0855,3.0850,3.0850,3
2008-01-03,14:25:00,3.0845,3.0845,3.0830,3.0830,2
2008-01-03,14:30:00,3.0895,3.0900,3.0895,3.0900,16
2008-01-03,14:35:00,3.0915,3.0915,3.0895,3.0915,7
2008-01-03,14:40:00,3.0935,3.0940,3.0925,3.0925,6
2008-01-03,14:45:00,3.0925,3.0925,3.0925,3.0925,3
2008-01-03,14:50:00,3.0935,3.0955,3.0920,3.0930,35
2008-01-03,14:55:00,3.0935,3.0965,3.0930,3.0930,10
2008-01-03,15:00:00,3.0900,3.0900,3.0820,3.0895,9
2008-01-03,15:10:00,3.0930,3.0930,3.0905,3.0905,6
2008-01-03,15:15:00,3.0910,3.0910,3.0910,3.0910,1
2008-01-03,15:20:00,3.0905,3.0905,3.0885,3.0895,5
2008-01-03,15:25:00,3.0885,3.0925,3.0885,3.0925,7
2008-01-03,15:30:00,3.0925,3.0975,3.0925,3.0975,15
2008-01-03,15:35:00,3.0960,3.1040,3.0960,3.1000,39
2008-01-03,15:40:00,3.1000,3.1000,3.0980,3.0995,4
2008-01-03,15:45:00,3.0980,3.0980,3.0980,3.0980,2
2008-01-03,15:50:00,3.0975,3.0975,3.0975,3.0975,1
2008-01-03,15:55:00,3.0985,3.1005,3.0985,3.1005,4
2008-01-03,16:00:00,3.1000,3.1020,3.0985,3.0985,11
2008-01-03,16:05:00,3.0970,3.0985,3.0970,3.0985,4
2008-01-03,16:10:00,3.0965,3.0990,3.0960,3.0970,18
2008-01-03,16:15:00,3.0960,3.0960,3.0950,3.0950,6
2008-01-03,16:20:00,3.1015,3.1020,3.0980,3.0980,8
2008-01-03,16:25:00,3.0935,3.0980,3.0935,3.0980,6
2008-01-03,16:30:00,3.0980,3.0980,3.0950,3.0950,15
2008-01-03,16:35:00,3.0950,3.0950,3.0895,3.0895,26
2008-01-03,16:40:00,3.0950,3.0950,3.0950,3.0950,1
2008-01-03,16:45:00,3.0940,3.0940,3.0940,3.0940,1
2008-01-03,16:50:00,3.0960,3.0960,3.0960,3.0960,2
2008-01-03,16:55:00,3.0970,3.1005,3.0970,3.1005,6
2008-01-03,17:00:00,3.1025,3.1025,3.1000,3.1015,4
2008-01-03,17:05:00,3.0985,3.0985,3.0950,3.0975,20
2008-01-03,17:10:00,3.0975,3.0975,3.0965,3.0965,3
2008-01-03,17:15:00,3.0985,3.0985,3.0985,3.0985,1
2008-01-03,17:25:00,3.0975,3.0975,3.0975,3.0975,1
2008-01-03,17:30:00,3.0955,3.0955,3.0950,3.0950,3
2008-01-03,17:35:00,3.0950,3.1010,3.0950,3.1010,4
2008-01-03,17:40:00,3.1010,3.1010,3.1010,3.1010,1
2008-01-03,17:45:00,3.0970,3.0970,3.0970,3.0970,1
2008-01-03,17:55:00,3.0965,3.0980,3.0955,3.0980,6
2008-01-03,18:00:00,3.0965,3.0965,3.0965,3.0965,4
2008-01-03,18:05:00,3.0955,3.0955,3.0925,3.0925,13
2008-01-03,18:10:00,3.0935,3.0940,3.0930,3.0940,5
2008-01-03,18:15:00,3.0925,3.0925,3.0910,3.0920,8
2008-01-03,18:20:00,3.0910,3.0910,3.0905,3.0905,4
2008-01-03,18:30:00,3.0950,3.0985,3.0950,3.0980,13
2008-01-03,18:40:00,3.0965,3.0970,3.0910,3.0910,15
2008-01-03,18:45:00,3.0900,3.0935,3.0900,3.0920,20
2008-01-03,18:50:00,3.0945,3.0955,3.0945,3.0955,5
2008-01-03,18:55:00,3.0970,3.0970,3.0970,3.0970,2
2008-01-03,19:05:00,3.0920,3.0920,3.0900,3.0900,6
2008-01-03,19:10:00,3.0910,3.0915,3.0875,3.0875,23
2008-01-03,19:15:00,3.0900,3.0900,3.0900,3.0900,9
2008-01-03,19:20:00,3.0895,3.0895,3.0850,3.0850,27
2008-01-03,19:25:00,3.0840,3.0840,3.0750,3.0830,22
2008-01-03,19:35:00,3.0870,3.0885,3.0830,3.0865,10
2008-01-03,19:40:00,3.0815,3.0835,3.0800,3.0835,14
2008-01-03,19:45:00,3.0825,3.0830,3.0810,3.0830,7
2008-01-03,19:50:00,3.0845,3.0855,3.0845,3.0855,2
2008-01-03,20:00:00,3.0815,3.0820,3.0760,3.0790,33
2008-01-03,20:05:00,3.0800,3.0830,3.0790,3.0830,13
2008-01-03,20:10:00,3.0850,3.0860,3.0850,3.0850,3
2008-01-03,20:15:00,3.0855,3.0880,3.0825,3.0875,7
2008-01-03,20:20:00,3.0875,3.0880,3.0875,3.0880,4
2008-01-03,20:25:00,3.0895,3.0920,3.0850,3.0920,15
2008-01-03,20:30:00,3.0910,3.0945,3.0900,3.0905,38
2008-01-03,20:35:00,3.0950,3.0950,3.0900,3.0900,23
2008-01-03,20:40:00,3.0905,3.0930,3.0890,3.0910,18
2008-01-03,20:45:00,3.0910,3.0955,3.0910,3.0955,17
2008-01-03,20:50:00,3.0945,3.0960,3.0930,3.0950,24
2008-01-03,20:55:00,3.0930,3.1000,3.0930,3.0990,43
2008-01-03,21:00:00,3.0965,3.1000,3.0950,3.0990,40
2008-01-03,21:05:00,3.0985,3.0985,3.0940,3.0960,38
2008-01-03,21:10:00,3.0950,3.1050,3.0930,3.1005,291
2008-01-03,21:15:00,3.1005,3.1200,3.0990,3.1075,618
2008-01-03,21:20:00,3.1065,3.1080,3.1030,3.1035,258
2008-01-03,21:25:00,3.1035,3.1050,3.1010,3.1010,151
2008-01-03,21:30:00,3.1015,3.1020,3.0960,3.0960,88
2008-01-03,21:35:00,3.0950,3.0980,3.0930,3.0955,100
2008-01-03,21:40:00,3.0975,3.1050,3.0955,3.1000,140
2008-01-03,21:45:00,3.1005,3.1005,3.0960,3.0985,44
2008-01-03,21:50:00,3.0970,3.1005,3.0970,3.0985,57
2008-01-03,21:55:00,3.0985,3.0985,3.0955,3.0960,29
2008-01-03,22:00:00,3.0975,3.0975,3.0955,3.0965,25
2008-01-03,22:05:00,3.0975,3.0975,3.0950,3.0970,20
2008-01-03,22:10:00,3.0975,3.0995,3.0970,3.0995,24
2008-01-03,22:15:00,3.0995,3.1065,3.0985,3.1065,91
2008-01-03,22:20:00,3.1035,3.1065,3.1030,3.1040,84
2008-01-03,22:25:00,3.1050,3.1070,3.1020,3.1040,53
2008-01-03,22:30:00,3.1045,3.1045,3.1005,3.1010,54
2008-01-03,22:35:00,3.1015,3.1040,3.1015,3.1035,22
2008-01-03,22:40:00,3.1035,3.1035,3.0995,3.0995,33
2008-01-03,22:45:00,3.0995,3.1010,3.0965,3.1010,87
2008-01-03,22:50:00,3.0990,3.1025,3.0990,3.1020,54
2008-01-03,22:55:00,3.1005,3.1075,3.0980,3.1075,95
2008-01-03,23:00:00,3.1075,3.1160,3.1075,3.1135,257
2008-01-03,23:05:00,3.1130,3.1245,3.1125,3.1200,474
2008-01-03,23:10:00,3.1195,3.1195,3.1165,3.1165,133
2008-01-03,23:15:00,3.1175,3.1210,3.1155,3.1175,225
2008-01-03,23:20:00,3.1160,3.1180,3.1120,3.1130,134
2008-01-03,23:25:00,3.1135,3.1180,3.1135,3.1165,93
2008-01-03,23:30:00,3.1180,3.1235,3.1165,3.1165,101
2008-01-03,23:35:00,3.1180,3.1200,3.1140,3.1160,151
2008-01-03,23:40:00,3.1160,3.1175,3.1145,3.1150,78
2008-01-03,23:45:00,3.1170,3.1180,3.1150,3.1170,49
2008-01-03,23:50:00,3.1175,3.1200,3.1170,3.1175,67
2008-01-03,23:55:00,3.1175,3.1300,3.1170,3.1260,283
2008-01-04,00:00:00,3.1270,3.1385,3.1250,3.1335,307
2008-01-04,00:05:00,3.1350,3.1465,3.1335,3.1425,266
2008-01-04,00:10:00,3.1430,3.1490,3.1425,3.1435,142
2008-01-04,00:15:00,3.1435,3.1470,3.1410,3.1425,112
2008-01-04,00:20:00,3.1410,3.1440,3.1380,3.1385,154
2008-01-04,00:25:00,3.1390,3.1415,3.1355,3.1365,203
2008-01-04,00:30:00,3.1375,3.1410,3.1360,3.1390,170
2008-01-04,00:35:00,3.1370,3.1475,3.1370,3.1475,158
2008-01-04,00:40:00,3.1465,3.1590,3.1460,3.1580,239
2008-01-04,00:45:00,3.1580,3.1645,3.1570,3.1600,376
2008-01-04,00:50:00,3.1600,3.1600,3.1550,3.1575,31
2008-01-04,00:55:00,3.1575,3.1615,3.1560,3.1600,137
2008-01-04,01:00:00,3.1600,3.1640,3.1555,3.1555,60
2008-01-04,01:05:00,3.1555,3.1630,3.1555,3.1630,83
2008-01-04,01:10:00,3.1615,3.1640,3.1585,3.1615,73
2008-01-04,01:15:00,3.1625,3.1710,3.1625,3.1700,215
2008-01-04,01:20:00,3.1710,3.1740,3.1685,3.1715,109
2008-01-04,01:25:00,3.1740,3.1770,3.1715,3.1750,90
2008-01-04,01:30:00,3.1750,3.1780,3.1740,3.1760,110
2008-01-04,01:35:00,3.1780,3.1785,3.1740,3.1740,83
2008-01-04,01:40:00,3.1750,3.1770,3.1730,3.1750,128
2008-01-04,01:45:00,3.1725,3.1730,3.1670,3.1725,285
2008-01-04,01:50:00,3.1705,3.1865,3.1705,3.1855,342
2008-01-04,01:55:00,3.1855,3.1900,3.1810,3.1895,509
2008-01-04,02:00:00,3.1885,3.1885,3.1835,3.1860,134
2008-01-04,02:05:00,3.1860,3.1870,3.1835,3.1860,42
2008-01-04,02:10:00,3.1880,3.1885,3.1850,3.1885,18
2008-01-04,02:15:00,3.1870,3.1880,3.1830,3.1835,15
2008-01-04,02:20:00,3.1840,3.1845,3.1820,3.1830,16
2008-01-04,02:25:00,3.1825,3.1825,3.1810,3.1810,11
2008-01-04,02:30:00,3.1810,3.1825,3.1805,3.1810,7
2008-01-04,02:35:00,3.1825,3.1850,3.1825,3.1850,14
2008-01-04,02:40:00,3.1835,3.1835,3.1815,3.1815,2
2008-01-04,02:45:00,3.1810,3.1810,3.1795,3.1795,7
2008-01-04,02:50:00,3.1800,3.1800,3.1795,3.1800,6
2008-01-04,02:55:00,3.1795,3.1825,3.1795,3.1795,10
2008-01-04,03:00:00,3.1795,3.1800,3.1790,3.1790,8
2008-01-04,03:05:00,3.1790,3.1795,3.1790,3.1790,17
2008-01-04,03:10:00,3.1790,3.1800,3.1790,3.1800,5
2008-01-04,03:15:00,3.1795,3.1820,3.1795,3.1820,3
2008-01-04,03:20:00,3.1800,3.1850,3.1795,3.1795,13
2008-01-04,03:25:00,3.1800,3.1800,3.1790,3.1790,4
2008-01-04,03:30:00,3.1790,3.1800,3.1785,3.1800,20
2008-01-04,03:35:00,3.1800,3.1800,3.1800,3.1800,6
2008-01-04,03:40:00,3.1810,3.1810,3.1810,3.1810,1
2008-01-04,03:45:00,3.1820,3.1820,3.1810,3.1820,6
2008-01-04,03:50:00,3.1820,3.1820,3.1805,3.1805,4
2008-01-04,03:55:00,3.1800,3.1800,3.1800,3.1800,1
2008-01-04,04:00:00,3.1800,3.1800,3.1785,3.1785,6
2008-01-04,04:05:00,3.1780,3.1780,3.1780,3.1780,3
2008-01-04,04:15:00,3.1785,3.1785,3.1785,3.1785,2
2008-01-04,04:20:00,3.1780,3.1780,3.1780,3.1780,3
2008-01-04,04:25:00,3.1765,3.1775,3.1765,3.1765,3
2008-01-04,04:30:00,3.1780,3.1820,3.1780,3.1800,12
2008-01-04,04:40:00,3.1785,3.1785,3.1785,3.1785,2
2008-01-04,04:45:00,3.1770,3.1810,3.1770,3.1810,14
2008-01-04,04:50:00,3.1780,3.1780,3.1780,3.1780,1
2008-01-04,04:55:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-04,05:00:00,3.1765,3.1775,3.1765,3.1775,3
2008-01-04,05:10:00,3.1765,3.1765,3.1765,3.1765,1
2008-01-04,05:15:00,3.1775,3.1780,3.1730,3.1730,9
2008-01-04,05:20:00,3.1750,3.1750,3.1750,3.1750,2
2008-01-04,05:25:00,3.1720,3.1730,3.1710,3.1730,4
2008-01-04,05:30:00,3.1750,3.1765,3.1700,3.1765,13
2008-01-04,05:40:00,3.1735,3.1735,3.1735,3.1735,1
2008-01-04,05:50:00,3.1715,3.1715,3.1715,3.1715,2
2008-01-04,05:55:00,3.1740,3.1775,3.1740,3.1775,2
2008-01-04,06:00:00,3.1780,3.1780,3.1780,3.1780,1
2008-01-04,06:05:00,3.1750,3.1750,3.1730,3.1730,3
2008-01-04,06:10:00,3.1730,3.1730,3.1660,3.1660,10
2008-01-04,07:00:00,3.1820,3.1820,3.1820,3.1820,3
2008-01-04,07:05:00,3.1720,3.1750,3.1720,3.1750,12
2008-01-04,07:15:00,3.1750,3.1750,3.1750,3.1750,6
2008-01-04,07:30:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-04,07:50:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-04,08:00:00,3.1750,3.1750,3.1750,3.1750,2
2008-01-04,08:15:00,3.1780,3.1780,3.1780,3.1780,1
2008-01-04,08:20:00,3.1755,3.1755,3.1750,3.1750,4
2008-01-04,08:25:00,3.1790,3.1790,3.1790,3.1790,3
2008-01-04,08:40:00,3.1800,3.1800,3.1800,3.1800,1
2008-01-04,08:55:00,3.1800,3.1800,3.1800,3.1800,2
2008-01-04,09:00:00,3.1860,3.1900,3.1860,3.1900,103
2008-01-04,09:05:00,3.1900,3.1975,3.1900,3.1975,15
2008-01-04,09:10:00,3.1950,3.1950,3.1930,3.1930,12
2008-01-04,09:15:00,3.1910,3.1910,3.1910,3.1910,2
2008-01-04,09:25:00,3.1960,3.1960,3.1960,3.1960,2
2008-01-04,09:30:00,3.1980,3.2000,3.1980,3.2000,71
2008-01-04,09:35:00,3.1995,3.2240,3.1960,3.2080,172
2008-01-04,09:40:00,3.2160,3.2220,3.2160,3.2210,9
2008-01-04,09:45:00,3.2225,3.2225,3.2225,3.2225,1
2008-01-04,09:50:00,3.2110,3.2200,3.2105,3.2200,3
2008-01-04,09:55:00,3.2200,3.2200,3.2075,3.2075,4
2008-01-04,10:00:00,3.2150,3.2225,3.2150,3.2225,33
2008-01-04,10:05:00,3.2240,3.2250,3.2200,3.2200,16
2008-01-04,10:10:00,3.2205,3.2250,3.2125,3.2200,64
2008-01-04,10:15:00,3.2190,3.2250,3.2190,3.2190,11
2008-01-04,10:20:00,3.2190,3.2200,3.2190,3.2200,2
2008-01-04,10:25:00,3.2200,3.2245,3.2200,3.2245,2
2008-01-04,10:35:00,3.2200,3.2200,3.2200,3.2200,1
2008-01-04,10:40:00,3.2200,3.2200,3.2180,3.2180,5
2008-01-04,10:50:00,3.2225,3.2245,3.2225,3.2245,2
2008-01-04,10:55:00,3.2245,3.2250,3.2245,3.2250,36
2008-01-04,11:00:00,3.2275,3.2350,3.2140,3.2140,17
2008-01-04,11:05:00,3.2250,3.2250,3.2170,3.2170,2
2008-01-04,11:15:00,3.2300,3.2300,3.2190,3.2190,2
2008-01-04,11:20:00,3.2230,3.2230,3.2230,3.2230,1
2008-01-04,11:30:00,3.2195,3.2290,3.2195,3.2290,2
2008-01-04,11:35:00,3.2300,3.2300,3.2270,3.2270,22
2008-01-04,11:50:00,3.2330,3.2330,3.2320,3.2320,3
2008-01-04,11:55:00,3.2330,3.2330,3.2330,3.2330,2
2008-01-04,12:00:00,3.2325,3.2330,3.2300,3.2300,8
2008-01-04,12:05:00,3.2325,3.2325,3.2325,3.2325,2
2008-01-04,12:10:00,3.2325,3.2325,3.2300,3.2300,16
2008-01-04,12:15:00,3.2300,3.2325,3.2300,3.2300,6
2008-01-04,12:20:00,3.2300,3.2300,3.2255,3.2255,4
2008-01-04,12:25:00,3.2335,3.2345,3.2300,3.2300,4
2008-01-04,12:30:00,3.2260,3.2260,3.2200,3.2225,13
2008-01-04,12:35:00,3.2225,3.2225,3.2225,3.2225,3
2008-01-04,12:40:00,3.2240,3.2345,3.2240,3.2345,3
2008-01-04,12:45:00,3.2300,3.2325,3.2300,3.2315,11
2008-01-04,12:50:00,3.2315,3.2315,3.2285,3.2300,7
2008-01-04,12:55:00,3.2310,3.2315,3.2305,3.2310,9
2008-01-04,13:00:00,3.2340,3.2340,3.2285,3.2285,4
2008-01-04,13:15:00,3.2280,3.2280,3.2280,3.2280,1
2008-01-04,13:20:00,3.2245,3.2245,3.2245,3.2245,1
2008-01-04,13:25:00,3.2220,3.2220,3.2220,3.2220,4
2008-01-04,13:35:00,3.2240,3.2240,3.2235,3.2235,3
2008-01-04,13:40:00,3.2240,3.2240,3.2240,3.2240,1
2008-01-04,13:45:00,3.2225,3.2225,3.2220,3.2220,2
2008-01-04,13:50:00,3.2210,3.2210,3.2200,3.2200,6
2008-01-04,14:00:00,3.2205,3.2205,3.2200,3.2200,7
2008-01-04,14:05:00,3.2195,3.2195,3.2190,3.2190,2
2008-01-04,14:10:00,3.2190,3.2230,3.2190,3.2230,5
2008-01-04,14:20:00,3.2230,3.2235,3.2220,3.2220,3
2008-01-04,14:25:00,3.2260,3.2260,3.2260,3.2260,3
2008-01-04,14:30:00,3.2250,3.2260,3.2250,3.2260,5
2008-01-04,14:35:00,3.2260,3.2290,3.2255,3.2255,13
2008-01-04,14:40:00,3.2255,3.2275,3.2250,3.2270,23
2008-01-04,14:45:00,3.2270,3.2270,3.2255,3.2265,7
2008-01-04,14:50:00,3.2270,3.2275,3.2265,3.2275,8
2008-01-04,14:55:00,3.2275,3.2275,3.2230,3.2230,13
2008-01-04,15:00:00,3.2235,3.2240,3.2220,3.2220,11
2008-01-04,15:05:00,3.2220,3.2225,3.2200,3.2200,15
2008-01-04,15:10:00,3.2200,3.2300,3.2185,3.2190,18
2008-01-04,15:15:00,3.2220,3.2225,3.2215,3.2225,11
2008-01-04,15:20:00,3.2205,3.2220,3.2205,3.2220,2
2008-01-04,15:25:00,3.2205,3.2210,3.2200,3.2200,7
2008-01-04,15:30:00,3.2200,3.2240,3.2140,3.2140,38
2008-01-04,15:35:00,3.2140,3.2165,3.2125,3.2125,16
2008-01-04,15:40:00,3.2135,3.2135,3.2110,3.2110,12
2008-01-04,15:45:00,3.2110,3.2130,3.2080,3.2125,13
2008-01-04,15:50:00,3.2150,3.2160,3.2150,3.2150,3
2008-01-04,15:55:00,3.2135,3.2135,3.2135,3.2135,1
2008-01-04,16:00:00,3.2090,3.2110,3.2070,3.2100,25
2008-01-04,16:05:00,3.2070,3.2090,3.2070,3.2090,3
2008-01-04,16:10:00,3.2075,3.2100,3.2075,3.2080,12
2008-01-04,16:15:00,3.2095,3.2095,3.2080,3.2080,8
2008-01-04,16:20:00,3.2085,3.2085,3.2060,3.2060,6
2008-01-04,16:25:00,3.2055,3.2055,3.2030,3.2050,11
2008-01-04,16:30:00,3.2030,3.2060,3.2030,3.2060,4
2008-01-04,16:35:00,3.2080,3.2140,3.2080,3.2140,12
2008-01-04,16:40:00,3.2130,3.2130,3.2110,3.2110,6
2008-01-04,16:45:00,3.2085,3.2130,3.2085,3.2130,3
2008-01-04,16:50:00,3.2140,3.2190,3.2140,3.2150,5
2008-01-04,16:55:00,3.2165,3.2180,3.2120,3.2155,39
2008-01-04,17:00:00,3.2160,3.2160,3.2110,3.2110,30
2008-01-04,17:05:00,3.2110,3.2110,3.2100,3.2100,15
2008-01-04,17:10:00,3.2070,3.2100,3.2070,3.2080,12
2008-01-04,17:15:00,3.2100,3.2100,3.2075,3.2075,6
2008-01-04,17:20:00,3.2065,3.2065,3.2050,3.2050,14
2008-01-04,17:25:00,3.2060,3.2070,3.2040,3.2040,6
2008-01-04,17:30:00,3.2045,3.2045,3.2005,3.2005,13
2008-01-04,17:35:00,3.2000,3.2000,3.1910,3.1910,30
2008-01-04,17:40:00,3.1920,3.1920,3.1860,3.1910,32
2008-01-04,17:45:00,3.1900,3.1900,3.1880,3.1880,21
2008-01-04,17:50:00,3.1900,3.1940,3.1900,3.1925,7
2008-01-04,17:55:00,3.1940,3.1990,3.1940,3.1950,9
2008-01-04,18:00:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-04,18:05:00,3.1930,3.1930,3.1930,3.1930,2
2008-01-04,18:10:00,3.1950,3.1950,3.1950,3.1950,5
2008-01-04,18:15:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-04,18:20:00,3.1975,3.2005,3.1975,3.1985,18
2008-01-04,18:25:00,3.1950,3.1950,3.1950,3.1950,58
2008-01-04,18:30:00,3.1950,3.1950,3.1920,3.1940,16
2008-01-04,18:35:00,3.1905,3.1930,3.1895,3.1915,32
2008-01-04,18:40:00,3.1900,3.1900,3.1890,3.1895,3
2008-01-04,18:45:00,3.1885,3.1885,3.1840,3.1845,4
2008-01-04,18:50:00,3.1850,3.1850,3.1840,3.1840,7
2008-01-04,18:55:00,3.1830,3.1840,3.1800,3.1800,12
2008-01-04,19:00:00,3.1800,3.1850,3.1800,3.1850,16
2008-01-04,19:05:00,3.1880,3.1890,3.1850,3.1850,7
2008-01-04,19:10:00,3.1810,3.1825,3.1800,3.1800,6
2008-01-04,19:15:00,3.1815,3.1855,3.1810,3.1855,3
2008-01-04,19:20:00,3.1865,3.1870,3.1850,3.1855,15
2008-01-04,19:25:00,3.1855,3.1860,3.1850,3.1850,7
2008-01-04,19:30:00,3.1875,3.1925,3.1875,3.1925,9
2008-01-04,19:35:00,3.1925,3.1940,3.1925,3.1940,13
2008-01-04,19:40:00,3.1935,3.1940,3.1910,3.1920,11
2008-01-04,19:45:00,3.1890,3.1900,3.1860,3.1860,16
2008-01-04,19:50:00,3.1825,3.1830,3.1825,3.1830,4
2008-01-04,19:55:00,3.1845,3.1845,3.1845,3.1845,1
2008-01-04,20:00:00,3.1840,3.1900,3.1840,3.1900,22
2008-01-04,20:05:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-04,20:10:00,3.1895,3.1910,3.1895,3.1910,2
2008-01-04,20:15:00,3.1870,3.1870,3.1870,3.1870,2
2008-01-04,20:20:00,3.1910,3.1910,3.1860,3.1860,10
2008-01-04,20:25:00,3.1850,3.1850,3.1835,3.1845,3
2008-01-04,20:30:00,3.1870,3.1890,3.1870,3.1875,14
2008-01-04,20:35:00,3.1870,3.1965,3.1870,3.1965,30
2008-01-04,20:40:00,3.1980,3.2030,3.1980,3.2025,25
2008-01-04,20:45:00,3.2030,3.2100,3.2005,3.2100,34
2008-01-04,20:50:00,3.2100,3.2215,3.2085,3.2185,63
2008-01-04,20:55:00,3.2185,3.2295,3.2170,3.2190,140
2008-01-04,21:00:00,3.2205,3.2240,3.2155,3.2185,66
2008-01-04,21:05:00,3.2195,3.2265,3.2195,3.2235,64
2008-01-04,21:10:00,3.2245,3.2350,3.2245,3.2300,407
2008-01-04,21:15:00,3.2300,3.2305,3.2270,3.2270,89
2008-01-04,21:20:00,3.2270,3.2310,3.2260,3.2280,166
2008-01-04,21:25:00,3.2280,3.2320,3.2280,3.2320,79
2008-01-04,21:30:00,3.2320,3.2320,3.1975,3.1990,560
2008-01-04,21:35:00,3.1990,3.2115,3.1950,3.2095,245
2008-01-04,21:40:00,3.2100,3.2100,3.2000,3.2000,153
2008-01-04,21:45:00,3.2005,3.2010,3.1945,3.1960,291
2008-01-04,21:50:00,3.1980,3.2000,3.1910,3.1970,204
2008-01-04,21:55:00,3.1960,3.2005,3.1960,3.2000,68
2008-01-04,22:00:00,3.2005,3.2005,3.1950,3.1950,130
2008-01-04,22:05:00,3.1955,3.1955,3.1760,3.1820,414
2008-01-04,22:10:00,3.1810,3.1845,3.1625,3.1705,388
2008-01-04,22:15:00,3.1705,3.1750,3.1665,3.1725,250
2008-01-04,22:20:00,3.1720,3.1775,3.1670,3.1760,247
2008-01-04,22:25:00,3.1755,3.1790,3.1720,3.1740,125
2008-01-04,22:30:00,3.1750,3.1775,3.1670,3.1695,228
2008-01-04,22:35:00,3.1680,3.1720,3.1625,3.1625,331
2008-01-04,22:40:00,3.1630,3.1630,3.1550,3.1570,361
2008-01-04,22:45:00,3.1570,3.1605,3.1510,3.1550,302
2008-01-04,22:50:00,3.1550,3.1610,3.1465,3.1485,301
2008-01-04,22:55:00,3.1485,3.1485,3.1335,3.1450,236
2008-01-04,23:00:00,3.1430,3.1535,3.1430,3.1430,250
2008-01-04,23:05:00,3.1445,3.1620,3.1445,3.1615,157
2008-01-04,23:10:00,3.1610,3.1620,3.1565,3.1580,202
2008-01-04,23:15:00,3.1585,3.1605,3.1390,3.1390,222
2008-01-04,23:20:00,3.1385,3.1520,3.1385,3.1495,96
2008-01-04,23:25:00,3.1500,3.1510,3.1455,3.1480,48
2008-01-04,23:30:00,3.1465,3.1480,3.1390,3.1430,83
2008-01-04,23:35:00,3.1425,3.1500,3.1425,3.1500,70
2008-01-04,23:40:00,3.1480,3.1580,3.1460,3.1575,70
2008-01-04,23:45:00,3.1560,3.1560,3.1445,3.1495,108
2008-01-04,23:50:00,3.1495,3.1505,3.1470,3.1480,92
2008-01-04,23:55:00,3.1480,3.1480,3.1380,3.1400,312
2008-01-05,00:00:00,3.1390,3.1405,3.1280,3.1380,172
2008-01-05,00:05:00,3.1395,3.1415,3.1280,3.1300,146
2008-01-05,00:10:00,3.1300,3.1350,3.1135,3.1175,354
2008-01-05,00:15:00,3.1165,3.1220,3.1135,3.1210,337
2008-01-05,00:20:00,3.1210,3.1240,3.1160,3.1220,177
2008-01-05,00:25:00,3.1220,3.1220,3.1125,3.1155,126
2008-01-05,00:30:00,3.1155,3.1155,3.1070,3.1150,223
2008-01-05,00:35:00,3.1150,3.1260,3.1150,3.1200,227
2008-01-05,00:40:00,3.1225,3.1275,3.1225,3.1260,60
2008-01-05,00:45:00,3.1270,3.1330,3.1265,3.1295,85
2008-01-05,00:50:00,3.1285,3.1365,3.1285,3.1330,73
2008-01-05,00:55:00,3.1330,3.1335,3.1280,3.1300,25
2008-01-05,01:00:00,3.1315,3.1330,3.1300,3.1330,37
2008-01-05,01:05:00,3.1330,3.1375,3.1315,3.1375,39
2008-01-05,01:10:00,3.1375,3.1385,3.1325,3.1340,31
2008-01-05,01:15:00,3.1330,3.1340,3.1320,3.1340,17
2008-01-05,01:20:00,3.1310,3.1320,3.1275,3.1320,53
2008-01-05,01:25:00,3.1310,3.1355,3.1310,3.1350,32
2008-01-05,01:30:00,3.1350,3.1395,3.1320,3.1320,50
2008-01-05,01:35:00,3.1315,3.1325,3.1290,3.1320,73
2008-01-05,01:40:00,3.1300,3.1335,3.1300,3.1335,44
2008-01-05,01:45:00,3.1335,3.1385,3.1335,3.1385,93
2008-01-05,01:50:00,3.1385,3.1610,3.1380,3.1600,438
2008-01-05,01:55:00,3.1600,3.1620,3.1550,3.1585,692
2008-01-05,02:00:00,3.1570,3.1585,3.1550,3.1550,112
2008-01-05,02:05:00,3.1550,3.1570,3.1525,3.1550,95
2008-01-05,02:10:00,3.1535,3.1535,3.1520,3.1520,47
2008-01-05,02:15:00,3.1505,3.1505,3.1455,3.1490,18
2008-01-05,02:20:00,3.1490,3.1505,3.1450,3.1480,35
2008-01-05,02:25:00,3.1575,3.1575,3.1425,3.1450,15
2008-01-05,02:30:00,3.1460,3.1460,3.1450,3.1450,2
2008-01-05,02:35:00,3.1475,3.1475,3.1400,3.1400,97
2008-01-05,02:40:00,3.1390,3.1400,3.1380,3.1400,47
2008-01-05,02:45:00,3.1400,3.1400,3.1365,3.1370,37
2008-01-05,02:50:00,3.1400,3.1430,3.1340,3.1400,28
2008-01-05,02:55:00,3.1385,3.1460,3.1385,3.1400,22
2008-01-05,03:00:00,3.1420,3.1420,3.1400,3.1400,17
2008-01-05,03:10:00,3.1450,3.1450,3.1450,3.1450,11
2008-01-05,03:15:00,3.1450,3.1450,3.1450,3.1450,3
2008-01-05,03:20:00,3.1450,3.1450,3.1350,3.1400,13
2008-01-05,03:25:00,3.1375,3.1375,3.1375,3.1375,1
2008-01-05,03:30:00,3.1400,3.1415,3.1400,3.1415,2
2008-01-05,03:35:00,3.1400,3.1400,3.1400,3.1400,7
2008-01-05,03:40:00,3.1375,3.1375,3.1350,3.1350,8
2008-01-05,03:45:00,3.1355,3.1355,3.1355,3.1355,1
2008-01-05,03:50:00,3.1400,3.1400,3.1400,3.1400,3
2008-01-05,03:55:00,3.1400,3.1400,3.1400,3.1400,1
2008-01-05,04:00:00,3.1405,3.1410,3.1405,3.1410,2
2008-01-05,04:05:00,3.1400,3.1400,3.1400,3.1400,20
2008-01-05,04:10:00,3.1375,3.1375,3.1365,3.1370,3
2008-01-05,04:15:00,3.1370,3.1370,3.1345,3.1345,13
2008-01-05,04:20:00,3.1315,3.1315,3.1315,3.1315,1
2008-01-05,04:25:00,3.1325,3.1350,3.1325,3.1350,12
2008-01-05,04:30:00,3.1350,3.1350,3.1345,3.1345,6
2008-01-05,04:40:00,3.1395,3.1395,3.1350,3.1350,2
2008-01-05,04:45:00,3.1400,3.1400,3.1350,3.1350,2
2008-01-05,04:50:00,3.1320,3.1325,3.1300,3.1300,26
2008-01-05,04:55:00,3.1275,3.1275,3.1235,3.1235,7
2008-01-05,05:00:00,3.1225,3.1300,3.1225,3.1250,11
2008-01-05,05:05:00,3.1250,3.1300,3.1250,3.1300,2
2008-01-05,05:10:00,3.1250,3.1250,3.1250,3.1250,1
2008-01-05,05:15:00,3.1250,3.1250,3.1250,3.1250,1
2008-01-05,05:30:00,3.1250,3.1250,3.1250,3.1250,1
2008-01-05,05:40:00,3.1330,3.1330,3.1330,3.1330,3
2008-01-05,05:55:00,3.1220,3.1220,3.1210,3.1210,6
2008-01-05,06:00:00,3.1225,3.1225,3.1225,3.1225,1
2008-01-07,07:00:00,3.1310,3.1310,3.1310,3.1310,3
2008-01-07,07:05:00,3.1300,3.1300,3.1210,3.1210,6
2008-01-07,07:10:00,3.1210,3.1210,3.1210,3.1210,1
2008-01-07,07:15:00,3.1210,3.1210,3.1210,3.1210,1
2008-01-07,07:30:00,3.1285,3.1290,3.1285,3.1290,2
2008-01-07,07:35:00,3.1285,3.1285,3.1285,3.1285,1
2008-01-07,07:40:00,3.1290,3.1295,3.1290,3.1295,7
2008-01-07,07:45:00,3.1260,3.1260,3.1225,3.1225,6
2008-01-07,08:05:00,3.1280,3.1280,3.1280,3.1280,1
2008-01-07,08:15:00,3.1255,3.1255,3.1250,3.1250,4
2008-01-07,08:20:00,3.1250,3.1260,3.1250,3.1260,6
2008-01-07,08:25:00,3.1275,3.1275,3.1225,3.1225,6
2008-01-07,08:30:00,3.1220,3.1250,3.1220,3.1250,11
2008-01-07,08:45:00,3.1225,3.1275,3.1200,3.1200,23
2008-01-07,08:55:00,3.1275,3.1410,3.1275,3.1340,113
2008-01-07,09:00:00,3.1465,3.1600,3.1465,3.1600,41
2008-01-07,09:05:00,3.1520,3.1600,3.1520,3.1560,8
2008-01-07,09:10:00,3.1590,3.1790,3.1590,3.1660,58
2008-01-07,09:15:00,3.1700,3.1745,3.1660,3.1660,5
2008-01-07,09:20:00,3.1660,3.1660,3.1655,3.1655,32
2008-01-07,09:25:00,3.1550,3.1600,3.1550,3.1575,3
2008-01-07,09:30:00,3.1590,3.1625,3.1590,3.1625,7
2008-01-07,09:35:00,3.1650,3.1670,3.1620,3.1670,57
2008-01-07,09:40:00,3.1670,3.1680,3.1670,3.1680,2
2008-01-07,09:45:00,3.1680,3.1715,3.1680,3.1715,3
2008-01-07,09:50:00,3.1700,3.1725,3.1665,3.1665,6
2008-01-07,10:05:00,3.1640,3.1640,3.1640,3.1640,1
2008-01-07,10:10:00,3.1670,3.1700,3.1670,3.1700,3
2008-01-07,10:15:00,3.1725,3.1730,3.1710,3.1710,3
2008-01-07,10:25:00,3.1675,3.1720,3.1675,3.1720,11
2008-01-07,10:30:00,3.1715,3.1790,3.1710,3.1790,4
2008-01-07,10:35:00,3.1750,3.1805,3.1750,3.1805,28
2008-01-07,10:40:00,3.1810,3.1855,3.1805,3.1820,22
2008-01-07,10:45:00,3.1850,3.1890,3.1820,3.1820,6
2008-01-07,10:50:00,3.1850,3.1850,3.1850,3.1850,3
2008-01-07,11:00:00,3.1800,3.1800,3.1780,3.1780,21
2008-01-07,11:05:00,3.1710,3.1745,3.1710,3.1745,6
2008-01-07,11:25:00,3.1745,3.1745,3.1745,3.1745,7
2008-01-07,11:35:00,3.1745,3.1745,3.1740,3.1740,21
2008-01-07,11:50:00,3.1710,3.1710,3.1705,3.1705,2
2008-01-07,11:55:00,3.1710,3.1710,3.1710,3.1710,1
2008-01-07,12:00:00,3.1705,3.1705,3.1705,3.1705,1
2008-01-07,12:15:00,3.1750,3.1750,3.1750,3.1750,2
2008-01-07,12:30:00,3.1745,3.1745,3.1710,3.1710,15
2008-01-07,12:35:00,3.1710,3.1715,3.1705,3.1705,12
2008-01-07,12:40:00,3.1705,3.1705,3.1695,3.1705,15
2008-01-07,12:45:00,3.1710,3.1710,3.1700,3.1700,18
2008-01-07,12:50:00,3.1710,3.1710,3.1705,3.1705,16
2008-01-07,12:55:00,3.1710,3.1720,3.1710,3.1720,31
2008-01-07,13:00:00,3.1700,3.1700,3.1695,3.1700,13
2008-01-07,13:05:00,3.1700,3.1700,3.1695,3.1700,8
2008-01-07,13:10:00,3.1705,3.1705,3.1705,3.1705,1
2008-01-07,13:15:00,3.1715,3.1715,3.1715,3.1715,2
2008-01-07,13:25:00,3.1720,3.1730,3.1720,3.1730,7
2008-01-07,13:30:00,3.1730,3.1730,3.1720,3.1730,26
2008-01-07,13:35:00,3.1745,3.1780,3.1745,3.1780,8
2008-01-07,13:40:00,3.1770,3.1800,3.1770,3.1800,14
2008-01-07,13:50:00,3.1765,3.1770,3.1740,3.1740,5
2008-01-07,13:55:00,3.1775,3.1775,3.1745,3.1745,5
2008-01-07,14:00:00,3.1710,3.1710,3.1680,3.1680,14
2008-01-07,14:05:00,3.1695,3.1700,3.1695,3.1700,3
2008-01-07,14:10:00,3.1705,3.1705,3.1630,3.1690,9
2008-01-07,14:20:00,3.1700,3.1700,3.1685,3.1685,4
2008-01-07,14:25:00,3.1675,3.1675,3.1665,3.1665,3
2008-01-07,14:30:00,3.1695,3.1725,3.1695,3.1700,36
2008-01-07,14:35:00,3.1720,3.1730,3.1700,3.1700,38
2008-01-07,14:40:00,3.1660,3.1660,3.1660,3.1660,2
2008-01-07,14:45:00,3.1655,3.1655,3.1630,3.1630,6
2008-01-07,14:50:00,3.1620,3.1620,3.1615,3.1615,2
2008-01-07,14:55:00,3.1615,3.1615,3.1610,3.1610,8
2008-01-07,15:00:00,3.1610,3.1690,3.1590,3.1620,24
2008-01-07,15:05:00,3.1640,3.1640,3.1620,3.1620,4
2008-01-07,15:10:00,3.1645,3.1645,3.1630,3.1630,3
2008-01-07,15:15:00,3.1635,3.1665,3.1635,3.1665,6
2008-01-07,15:20:00,3.1660,3.1660,3.1660,3.1660,2
2008-01-07,15:25:00,3.1675,3.1680,3.1605,3.1605,15
2008-01-07,15:30:00,3.1625,3.1625,3.1625,3.1625,1
2008-01-07,15:35:00,3.1610,3.1640,3.1585,3.1585,9
2008-01-07,15:40:00,3.1595,3.1595,3.1570,3.1570,7
2008-01-07,15:45:00,3.1565,3.1565,3.1535,3.1550,10
2008-01-07,15:50:00,3.1575,3.1575,3.1570,3.1575,4
2008-01-07,15:55:00,3.1550,3.1600,3.1550,3.1600,12
2008-01-07,16:00:00,3.1595,3.1600,3.1590,3.1600,6
2008-01-07,16:05:00,3.1595,3.1595,3.1595,3.1595,3
2008-01-07,16:10:00,3.1575,3.1575,3.1575,3.1575,1
2008-01-07,16:15:00,3.1575,3.1575,3.1550,3.1550,11
2008-01-07,16:20:00,3.1550,3.1600,3.1520,3.1535,27
2008-01-07,16:25:00,3.1585,3.1585,3.1555,3.1570,4
2008-01-07,16:30:00,3.1595,3.1600,3.1580,3.1580,13
2008-01-07,16:35:00,3.1595,3.1595,3.1575,3.1575,11
2008-01-07,16:40:00,3.1575,3.1575,3.1550,3.1550,5
2008-01-07,16:45:00,3.1540,3.1540,3.1530,3.1530,3
2008-01-07,16:50:00,3.1540,3.1585,3.1540,3.1585,13
2008-01-07,16:55:00,3.1560,3.1560,3.1560,3.1560,1
2008-01-07,17:00:00,3.1560,3.1560,3.1400,3.1435,55
2008-01-07,17:05:00,3.1435,3.1465,3.1405,3.1415,36
2008-01-07,17:10:00,3.1405,3.1470,3.1400,3.1460,32
2008-01-07,17:15:00,3.1450,3.1460,3.1450,3.1460,4
2008-01-07,17:20:00,3.1485,3.1485,3.1485,3.1485,1
2008-01-07,17:25:00,3.1480,3.1495,3.1455,3.1470,17
2008-01-07,17:30:00,3.1415,3.1425,3.1400,3.1420,9
2008-01-07,17:35:00,3.1430,3.1440,3.1430,3.1430,9
2008-01-07,17:45:00,3.1450,3.1450,3.1450,3.1450,5
2008-01-07,17:50:00,3.1475,3.1485,3.1475,3.1485,3
2008-01-07,17:55:00,3.1490,3.1490,3.1490,3.1490,2
2008-01-07,18:00:00,3.1500,3.1565,3.1500,3.1550,12
2008-01-07,18:05:00,3.1540,3.1565,3.1535,3.1565,13
2008-01-07,18:10:00,3.1555,3.1555,3.1555,3.1555,5
2008-01-07,18:15:00,3.1540,3.1540,3.1530,3.1530,3
2008-01-07,18:20:00,3.1490,3.1495,3.1490,3.1495,2
2008-01-07,18:30:00,3.1545,3.1545,3.1505,3.1505,2
2008-01-07,18:40:00,3.1510,3.1510,3.1505,3.1505,3
2008-01-07,18:45:00,3.1510,3.1515,3.1510,3.1515,2
2008-01-07,18:50:00,3.1530,3.1530,3.1530,3.1530,1
2008-01-07,18:55:00,3.1545,3.1570,3.1545,3.1555,16
2008-01-07,19:00:00,3.1575,3.1575,3.1575,3.1575,2
2008-01-07,19:05:00,3.1585,3.1600,3.1585,3.1600,5
2008-01-07,19:10:00,3.1600,3.1640,3.1600,3.1640,25
2008-01-07,19:15:00,3.1620,3.1620,3.1595,3.1600,25
2008-01-07,19:20:00,3.1625,3.1625,3.1600,3.1600,3
2008-01-07,19:25:00,3.1600,3.1640,3.1590,3.1590,14
2008-01-07,19:30:00,3.1565,3.1575,3.1565,3.1575,3
2008-01-07,19:35:00,3.1610,3.1620,3.1610,3.1620,2
2008-01-07,19:40:00,3.1600,3.1600,3.1575,3.1575,8
2008-01-07,19:45:00,3.1530,3.1530,3.1515,3.1515,3
2008-01-07,19:50:00,3.1510,3.1510,3.1460,3.1490,21
2008-01-07,19:55:00,3.1480,3.1510,3.1480,3.1500,14
2008-01-07,20:00:00,3.1500,3.1580,3.1450,3.1450,61
2008-01-07,20:05:00,3.1435,3.1440,3.1395,3.1395,19
2008-01-07,20:10:00,3.1385,3.1400,3.1365,3.1395,29
2008-01-07,20:15:00,3.1425,3.1460,3.1425,3.1460,3
2008-01-07,20:20:00,3.1450,3.1450,3.1440,3.1440,6
2008-01-07,20:25:00,3.1440,3.1445,3.1425,3.1430,5
2008-01-07,20:30:00,3.1450,3.1510,3.1445,3.1490,12
2008-01-07,20:35:00,3.1500,3.1585,3.1485,3.1485,42
2008-01-07,20:40:00,3.1500,3.1510,3.1500,3.1510,6
2008-01-07,20:45:00,3.1510,3.1510,3.1425,3.1425,22
2008-01-07,20:50:00,3.1450,3.1475,3.1440,3.1440,19
2008-01-07,20:55:00,3.1460,3.1460,3.1400,3.1420,16
2008-01-07,21:00:00,3.1420,3.1465,3.1420,3.1435,39
2008-01-07,21:05:00,3.1430,3.1450,3.1400,3.1420,64
2008-01-07,21:10:00,3.1445,3.1495,3.1400,3.1490,297
2008-01-07,21:15:00,3.1475,3.1485,3.1460,3.1470,30
2008-01-07,21:20:00,3.1475,3.1485,3.1460,3.1480,18
2008-01-07,21:25:00,3.1480,3.1490,3.1325,3.1330,145
2008-01-07,21:30:00,3.1340,3.1400,3.1325,3.1385,42
2008-01-07,21:35:00,3.1385,3.1430,3.1360,3.1405,78
2008-01-07,21:40:00,3.1380,3.1490,3.1380,3.1455,150
2008-01-07,21:45:00,3.1450,3.1460,3.1425,3.1460,63
2008-01-07,21:50:00,3.1460,3.1510,3.1425,3.1425,54
2008-01-07,21:55:00,3.1410,3.1500,3.1410,3.1475,71
2008-01-07,22:00:00,3.1470,3.1580,3.1470,3.1520,111
2008-01-07,22:05:00,3.1530,3.1530,3.1450,3.1450,90
2008-01-07,22:10:00,3.1465,3.1475,3.1415,3.1455,39
2008-01-07,22:15:00,3.1470,3.1540,3.1470,3.1535,103
2008-01-07,22:20:00,3.1545,3.1555,3.1480,3.1480,43
2008-01-07,22:25:00,3.1470,3.1470,3.1460,3.1465,7
2008-01-07,22:30:00,3.1470,3.1470,3.1445,3.1465,13
2008-01-07,22:35:00,3.1460,3.1465,3.1415,3.1440,61
2008-01-07,22:40:00,3.1465,3.1470,3.1385,3.1400,115
2008-01-07,22:45:00,3.1395,3.1415,3.1340,3.1360,142
2008-01-07,22:50:00,3.1355,3.1410,3.1350,3.1385,89
2008-01-07,22:55:00,3.1410,3.1415,3.1400,3.1405,19
2008-01-07,23:00:00,3.1395,3.1395,3.1345,3.1375,39
2008-01-07,23:05:00,3.1375,3.1420,3.1375,3.1400,84
2008-01-07,23:10:00,3.1400,3.1420,3.1325,3.1335,67
2008-01-07,23:15:00,3.1335,3.1380,3.1255,3.1320,225
2008-01-07,23:20:00,3.1305,3.1325,3.1280,3.1290,37
2008-01-07,23:25:00,3.1305,3.1320,3.1250,3.1300,114
2008-01-07,23:30:00,3.1305,3.1320,3.1185,3.1200,174
2008-01-07,23:35:00,3.1200,3.1250,3.1175,3.1205,163
2008-01-07,23:40:00,3.1230,3.1230,3.1105,3.1125,277
2008-01-07,23:45:00,3.1120,3.1180,3.1105,3.1180,64
2008-01-07,23:50:00,3.1180,3.1225,3.1130,3.1130,82
2008-01-07,23:55:00,3.1140,3.1185,3.1135,3.1180,41
2008-01-08,00:00:00,3.1175,3.1250,3.1175,3.1225,196
2008-01-08,00:05:00,3.1210,3.1230,3.1175,3.1200,131
2008-01-08,00:10:00,3.1200,3.1240,3.1175,3.1215,58
2008-01-08,00:15:00,3.1215,3.1215,3.1160,3.1160,33
2008-01-08,00:20:00,3.1175,3.1175,3.1115,3.1145,109
2008-01-08,00:25:00,3.1155,3.1155,3.1060,3.1155,100
2008-01-08,00:30:00,3.1160,3.1190,3.1150,3.1190,46
2008-01-08,00:35:00,3.1195,3.1275,3.1180,3.1200,122
2008-01-08,00:40:00,3.1225,3.1250,3.1200,3.1210,46
2008-01-08,00:45:00,3.1215,3.1240,3.1190,3.1195,60
2008-01-08,00:50:00,3.1230,3.1250,3.1210,3.1230,51
2008-01-08,00:55:00,3.1240,3.1285,3.1240,3.1240,66
2008-01-08,01:00:00,3.1220,3.1305,3.1220,3.1290,30
2008-01-08,01:05:00,3.1300,3.1300,3.1260,3.1275,21
2008-01-08,01:10:00,3.1300,3.1320,3.1285,3.1290,32
2008-01-08,01:15:00,3.1290,3.1315,3.1260,3.1280,22
2008-01-08,01:20:00,3.1295,3.1340,3.1295,3.1330,53
2008-01-08,01:25:00,3.1340,3.1425,3.1340,3.1395,98
2008-01-08,01:30:00,3.1395,3.1435,3.1375,3.1395,119
2008-01-08,01:35:00,3.1405,3.1410,3.1355,3.1410,31
2008-01-08,01:40:00,3.1410,3.1450,3.1400,3.1450,39
2008-01-08,01:45:00,3.1430,3.1450,3.1360,3.1360,83
2008-01-08,01:50:00,3.1385,3.1445,3.1360,3.1400,100
2008-01-08,01:55:00,3.1400,3.1430,3.1380,3.1420,175
2008-01-08,02:00:00,3.1425,3.1435,3.1400,3.1425,16
2008-01-08,02:05:00,3.1420,3.1425,3.1400,3.1410,6
2008-01-08,02:10:00,3.1405,3.1460,3.1400,3.1440,18
2008-01-08,02:15:00,3.1400,3.1410,3.1400,3.1410,2
2008-01-08,02:20:00,3.1420,3.1425,3.1400,3.1405,8
2008-01-08,02:25:00,3.1400,3.1420,3.1380,3.1420,9
2008-01-08,02:35:00,3.1365,3.1375,3.1365,3.1375,2
2008-01-08,02:40:00,3.1430,3.1430,3.1375,3.1375,12
2008-01-08,02:45:00,3.1380,3.1400,3.1375,3.1375,5
2008-01-08,02:50:00,3.1375,3.1375,3.1350,3.1350,5
2008-01-08,02:55:00,3.1325,3.1350,3.1325,3.1350,3
2008-01-08,03:10:00,3.1315,3.1315,3.1315,3.1315,1
2008-01-08,03:15:00,3.1325,3.1380,3.1325,3.1380,3
2008-01-08,03:20:00,3.1380,3.1380,3.1380,3.1380,1
2008-01-08,03:25:00,3.1330,3.1330,3.1330,3.1330,1
2008-01-08,03:35:00,3.1340,3.1340,3.1340,3.1340,1
2008-01-08,03:40:00,3.1395,3.1395,3.1350,3.1350,3
2008-01-08,03:50:00,3.1345,3.1350,3.1320,3.1320,12
2008-01-08,03:55:00,3.1320,3.1320,3.1300,3.1300,10
2008-01-08,04:00:00,3.1325,3.1325,3.1325,3.1325,1
2008-01-08,04:05:00,3.1350,3.1360,3.1275,3.1360,14
2008-01-08,04:10:00,3.1350,3.1350,3.1330,3.1330,3
2008-01-08,04:15:00,3.1330,3.1330,3.1330,3.1330,2
2008-01-08,04:25:00,3.1350,3.1390,3.1350,3.1390,25
2008-01-08,04:30:00,3.1295,3.1295,3.1295,3.1295,1
2008-01-08,04:35:00,3.1330,3.1330,3.1260,3.1260,9
2008-01-08,04:40:00,3.1260,3.1260,3.1255,3.1255,11
2008-01-08,04:45:00,3.1275,3.1280,3.1270,3.1270,61
2008-01-08,04:50:00,3.1270,3.1300,3.1260,3.1260,76
2008-01-08,04:55:00,3.1300,3.1300,3.1300,3.1300,4
2008-01-08,05:00:00,3.1275,3.1275,3.1275,3.1275,1
2008-01-08,05:10:00,3.1300,3.1300,3.1290,3.1290,7
2008-01-08,05:15:00,3.1290,3.1290,3.1290,3.1290,2
2008-01-08,05:20:00,3.1275,3.1300,3.1275,3.1300,2
2008-01-08,05:25:00,3.1300,3.1320,3.1300,3.1320,2
2008-01-08,05:30:00,3.1350,3.1350,3.1350,3.1350,1
2008-01-08,05:50:00,3.1355,3.1355,3.1355,3.1355,1
2008-01-08,05:55:00,3.1385,3.1400,3.1385,3.1400,3
2008-01-08,06:05:00,3.1310,3.1400,3.1310,3.1400,3
2008-01-08,06:10:00,3.1320,3.1320,3.1315,3.1315,2
2008-01-08,07:55:00,3.1305,3.1305,3.1300,3.1300,3
2008-01-08,08:15:00,3.1395,3.1395,3.1395,3.1395,1
2008-01-08,08:45:00,3.1380,3.1380,3.1380,3.1380,1
2008-01-08,08:55:00,3.1385,3.1385,3.1385,3.1385,1
2008-01-08,09:00:00,3.1395,3.1580,3.1395,3.1550,46
2008-01-08,09:05:00,3.1580,3.1650,3.1580,3.1610,34
2008-01-08,09:10:00,3.1590,3.1600,3.1590,3.1600,3
2008-01-08,09:15:00,3.1605,3.1605,3.1600,3.1600,11
2008-01-08,09:20:00,3.1600,3.1600,3.1600,3.1600,1
2008-01-08,09:25:00,3.1565,3.1565,3.1565,3.1565,1
2008-01-08,09:35:00,3.1590,3.1680,3.1590,3.1680,11
2008-01-08,09:40:00,3.1650,3.1650,3.1650,3.1650,26
2008-01-08,09:45:00,3.1650,3.1690,3.1650,3.1690,6
2008-01-08,09:50:00,3.1690,3.1690,3.1640,3.1640,6
2008-01-08,10:05:00,3.1690,3.1710,3.1690,3.1700,10
2008-01-08,10:10:00,3.1715,3.1715,3.1715,3.1715,3
2008-01-08,10:30:00,3.1640,3.1730,3.1640,3.1730,19
2008-01-08,10:45:00,3.1725,3.1750,3.1720,3.1720,29
2008-01-08,10:50:00,3.1685,3.1685,3.1610,3.1610,3
2008-01-08,10:55:00,3.1675,3.1700,3.1670,3.1700,10
2008-01-08,11:10:00,3.1640,3.1640,3.1635,3.1635,2
2008-01-08,11:15:00,3.1640,3.1640,3.1600,3.1600,18
2008-01-08,11:25:00,3.1575,3.1575,3.1575,3.1575,1
2008-01-08,11:40:00,3.1640,3.1690,3.1640,3.1690,7
2008-01-08,11:45:00,3.1635,3.1650,3.1635,3.1650,3
2008-01-08,11:50:00,3.1650,3.1650,3.1650,3.1650,3
2008-01-08,12:05:00,3.1700,3.1700,3.1700,3.1700,1
2008-01-08,12:15:00,3.1685,3.1695,3.1685,3.1695,2
2008-01-08,12:25:00,3.1600,3.1625,3.1600,3.1625,4
2008-01-08,12:30:00,3.1590,3.1590,3.1575,3.1575,10
2008-01-08,12:35:00,3.1575,3.1575,3.1565,3.1575,10
2008-01-08,12:40:00,3.1565,3.1575,3.1565,3.1575,3
2008-01-08,12:45:00,3.1605,3.1605,3.1605,3.1605,1
2008-01-08,12:50:00,3.1595,3.1595,3.1595,3.1595,1
2008-01-08,12:55:00,3.1585,3.1585,3.1550,3.1550,5
2008-01-08,13:00:00,3.1560,3.1560,3.1560,3.1560,1
2008-01-08,13:05:00,3.1550,3.1550,3.1550,3.1550,2
2008-01-08,13:10:00,3.1560,3.1560,3.1560,3.1560,1
2008-01-08,13:20:00,3.1570,3.1570,3.1550,3.1550,2
2008-01-08,13:25:00,3.1570,3.1570,3.1570,3.1570,1
2008-01-08,13:30:00,3.1580,3.1580,3.1580,3.1580,2
2008-01-08,13:35:00,3.1595,3.1600,3.1595,3.1600,2
2008-01-08,13:40:00,3.1600,3.1610,3.1580,3.1580,5
2008-01-08,13:45:00,3.1590,3.1615,3.1590,3.1590,3
2008-01-08,13:50:00,3.1590,3.1595,3.1555,3.1555,6
2008-01-08,13:55:00,3.1550,3.1580,3.1545,3.1555,10
2008-01-08,14:00:00,3.1565,3.1565,3.1535,3.1535,3
2008-01-08,14:10:00,3.1570,3.1585,3.1550,3.1585,8
2008-01-08,14:15:00,3.1585,3.1585,3.1570,3.1585,15
2008-01-08,14:20:00,3.1565,3.1565,3.1540,3.1540,22
2008-01-08,14:25:00,3.1545,3.1545,3.1535,3.1535,9
2008-01-08,14:30:00,3.1535,3.1550,3.1535,3.1550,7
2008-01-08,14:35:00,3.1550,3.1550,3.1550,3.1550,1
2008-01-08,14:50:00,3.1530,3.1530,3.1530,3.1530,2
2008-01-08,14:55:00,3.1565,3.1630,3.1565,3.1630,8
2008-01-08,15:00:00,3.1635,3.1655,3.1635,3.1640,21
2008-01-08,15:05:00,3.1640,3.1645,3.1625,3.1625,7
2008-01-08,15:10:00,3.1635,3.1680,3.1635,3.1680,11
2008-01-08,15:15:00,3.1675,3.1680,3.1670,3.1680,10
2008-01-08,15:20:00,3.1690,3.1700,3.1690,3.1700,22
2008-01-08,15:25:00,3.1680,3.1680,3.1660,3.1660,5
2008-01-08,15:30:00,3.1670,3.1745,3.1670,3.1745,7
2008-01-08,15:35:00,3.1745,3.1750,3.1705,3.1705,6
2008-01-08,15:40:00,3.1660,3.1660,3.1650,3.1650,6
2008-01-08,15:45:00,3.1635,3.1635,3.1610,3.1610,12
2008-01-08,15:50:00,3.1605,3.1610,3.1600,3.1610,6
2008-01-08,15:55:00,3.1650,3.1670,3.1645,3.1670,7
2008-01-08,16:00:00,3.1655,3.1655,3.1625,3.1625,4
2008-01-08,16:05:00,3.1625,3.1650,3.1600,3.1600,5
2008-01-08,16:10:00,3.1585,3.1585,3.1570,3.1570,6
2008-01-08,16:15:00,3.1600,3.1600,3.1535,3.1585,17
2008-01-08,16:20:00,3.1595,3.1645,3.1595,3.1645,4
2008-01-08,16:25:00,3.1630,3.1800,3.1630,3.1715,48
2008-01-08,16:30:00,3.1740,3.1845,3.1740,3.1840,69
2008-01-08,16:35:00,3.1820,3.1845,3.1785,3.1820,43
2008-01-08,16:40:00,3.1820,3.1820,3.1755,3.1780,30
2008-01-08,16:45:00,3.1760,3.1775,3.1750,3.1775,9
2008-01-08,16:50:00,3.1795,3.1800,3.1720,3.1720,18
2008-01-08,16:55:00,3.1750,3.1815,3.1750,3.1800,15
2008-01-08,17:00:00,3.1830,3.1945,3.1830,3.1870,64
2008-01-08,17:05:00,3.1865,3.1915,3.1865,3.1915,17
2008-01-08,17:10:00,3.1900,3.1930,3.1855,3.1855,7
2008-01-08,17:15:00,3.1860,3.1860,3.1845,3.1855,12
2008-01-08,17:20:00,3.1865,3.2050,3.1865,3.1995,80
2008-01-08,17:25:00,3.1960,3.2060,3.1960,3.2060,40
2008-01-08,17:30:00,3.2015,3.2075,3.2005,3.2060,42
2008-01-08,17:35:00,3.2075,3.2140,3.2060,3.2140,80
2008-01-08,17:40:00,3.2125,3.2150,3.2080,3.2080,138
2008-01-08,17:45:00,3.2075,3.2085,3.2035,3.2050,49
2008-01-08,17:50:00,3.2035,3.2040,3.2000,3.2025,46
2008-01-08,17:55:00,3.2035,3.2035,3.2035,3.2035,3
2008-01-08,18:00:00,3.2055,3.2065,3.2055,3.2065,4
2008-01-08,18:05:00,3.2060,3.2060,3.2060,3.2060,7
2008-01-08,18:10:00,3.2060,3.2060,3.2035,3.2035,4
2008-01-08,18:15:00,3.2000,3.2010,3.2000,3.2010,13
2008-01-08,18:20:00,3.2025,3.2025,3.1995,3.2000,12
2008-01-08,18:30:00,3.2020,3.2020,3.2020,3.2020,2
2008-01-08,18:35:00,3.2010,3.2010,3.1970,3.1975,7
2008-01-08,18:40:00,3.1980,3.1980,3.1980,3.1980,1
2008-01-08,18:45:00,3.1990,3.1990,3.1990,3.1990,1
2008-01-08,18:50:00,3.2005,3.2010,3.1975,3.2005,37
2008-01-08,18:55:00,3.2000,3.2025,3.2000,3.2020,52
2008-01-08,19:00:00,3.2020,3.2050,3.2020,3.2035,17
2008-01-08,19:05:00,3.2020,3.2035,3.2010,3.2010,25
2008-01-08,19:10:00,3.2025,3.2080,3.2025,3.2080,12
2008-01-08,19:15:00,3.2090,3.2100,3.2090,3.2100,5
2008-01-08,19:20:00,3.2100,3.2140,3.2100,3.2100,27
2008-01-08,19:25:00,3.2115,3.2160,3.2095,3.2130,22
2008-01-08,19:30:00,3.2150,3.2220,3.2135,3.2220,25
2008-01-08,19:35:00,3.2230,3.2320,3.2225,3.2300,243
2008-01-08,19:40:00,3.2310,3.2325,3.2235,3.2245,76
2008-01-08,19:45:00,3.2240,3.2285,3.2220,3.2285,36
2008-01-08,19:50:00,3.2295,3.2335,3.2250,3.2295,83
2008-01-08,19:55:00,3.2295,3.2305,3.2275,3.2305,27
2008-01-08,20:00:00,3.2300,3.2400,3.2290,3.2340,125
2008-01-08,20:05:00,3.2385,3.2410,3.2370,3.2385,77
2008-01-08,20:10:00,3.2365,3.2385,3.2315,3.2315,33
2008-01-08,20:15:00,3.2310,3.2325,3.2280,3.2325,31
2008-01-08,20:20:00,3.2325,3.2325,3.2280,3.2310,21
2008-01-08,20:25:00,3.2310,3.2375,3.2310,3.2350,22
2008-01-08,20:30:00,3.2365,3.2375,3.2330,3.2330,29
2008-01-08,20:35:00,3.2305,3.2315,3.2230,3.2230,16
2008-01-08,20:40:00,3.2265,3.2285,3.2250,3.2250,16
2008-01-08,20:45:00,3.2280,3.2285,3.2280,3.2285,5
2008-01-08,20:50:00,3.2300,3.2335,3.2300,3.2300,18
2008-01-08,20:55:00,3.2300,3.2320,3.2250,3.2300,42
2008-01-08,21:00:00,3.2315,3.2350,3.2300,3.2335,52
2008-01-08,21:05:00,3.2335,3.2375,3.2310,3.2345,74
2008-01-08,21:10:00,3.2335,3.2350,3.2255,3.2265,419
2008-01-08,21:15:00,3.2265,3.2315,3.2240,3.2310,206
2008-01-08,21:20:00,3.2310,3.2475,3.2310,3.2450,411
2008-01-08,21:25:00,3.2450,3.2490,3.2375,3.2375,458
2008-01-08,21:30:00,3.2375,3.2460,3.2360,3.2455,136
2008-01-08,21:35:00,3.2445,3.2595,3.2415,3.2590,285
2008-01-08,21:40:00,3.2590,3.2750,3.2590,3.2650,836
2008-01-08,21:45:00,3.2655,3.2740,3.2655,3.2710,354
2008-01-08,21:50:00,3.2705,3.2710,3.2580,3.2590,315
2008-01-08,21:55:00,3.2600,3.2605,3.2530,3.2530,199
2008-01-08,22:00:00,3.2540,3.2565,3.2485,3.2550,215
2008-01-08,22:05:00,3.2530,3.2565,3.2515,3.2540,120
2008-01-08,22:10:00,3.2550,3.2585,3.2525,3.2575,85
2008-01-08,22:15:00,3.2570,3.2610,3.2525,3.2530,232
2008-01-08,22:20:00,3.2540,3.2625,3.2535,3.2550,118
2008-01-08,22:25:00,3.2545,3.2555,3.2520,3.2545,118
2008-01-08,22:30:00,3.2545,3.2545,3.2465,3.2475,89
2008-01-08,22:35:00,3.2470,3.2505,3.2400,3.2435,168
2008-01-08,22:40:00,3.2435,3.2530,3.2435,3.2515,59
2008-01-08,22:45:00,3.2515,3.2585,3.2515,3.2540,61
2008-01-08,22:50:00,3.2550,3.2550,3.2515,3.2530,32
2008-01-08,22:55:00,3.2515,3.2530,3.2460,3.2475,142
2008-01-08,23:00:00,3.2470,3.2470,3.2385,3.2450,175
2008-01-08,23:05:00,3.2450,3.2540,3.2450,3.2530,92
2008-01-08,23:10:00,3.2520,3.2545,3.2455,3.2480,104
2008-01-08,23:15:00,3.2460,3.2505,3.2450,3.2460,72
2008-01-08,23:20:00,3.2460,3.2460,3.2360,3.2400,134
2008-01-08,23:25:00,3.2410,3.2465,3.2400,3.2430,85
2008-01-08,23:30:00,3.2415,3.2420,3.2370,3.2400,49
2008-01-08,23:35:00,3.2390,3.2435,3.2360,3.2425,44
2008-01-08,23:40:00,3.2420,3.2445,3.2375,3.2445,97
2008-01-08,23:45:00,3.2445,3.2480,3.2410,3.2460,151
2008-01-08,23:50:00,3.2460,3.2550,3.2460,3.2520,210
2008-01-08,23:55:00,3.2530,3.2545,3.2500,3.2510,98
2008-01-09,00:00:00,3.2520,3.2535,3.2505,3.2525,34
2008-01-09,00:05:00,3.2520,3.2645,3.2515,3.2640,167
2008-01-09,00:10:00,3.2635,3.2640,3.2560,3.2565,164
2008-01-09,00:15:00,3.2555,3.2580,3.2545,3.2580,103
2008-01-09,00:20:00,3.2560,3.2675,3.2560,3.2655,73
2008-01-09,00:25:00,3.2655,3.2880,3.2655,3.2800,395
2008-01-09,00:30:00,3.2810,3.2915,3.2785,3.2885,326
2008-01-09,00:35:00,3.2900,3.2960,3.2880,3.2920,625
2008-01-09,00:40:00,3.2910,3.2940,3.2865,3.2920,304
2008-01-09,00:45:00,3.2910,3.3005,3.2900,3.2965,401
2008-01-09,00:50:00,3.2965,3.2990,3.2895,3.2895,154
2008-01-09,00:55:00,3.2890,3.2980,3.2860,3.2970,214
2008-01-09,01:00:00,3.2975,3.3070,3.2955,3.3070,321
2008-01-09,01:05:00,3.3060,3.3165,3.3030,3.3110,327
2008-01-09,01:10:00,3.3110,3.3125,3.2945,3.3040,273
2008-01-09,01:15:00,3.3040,3.3040,3.2980,3.3005,215
2008-01-09,01:20:00,3.3005,3.3040,3.3000,3.3015,76
2008-01-09,01:25:00,3.3015,3.3050,3.3000,3.3050,118
2008-01-09,01:30:00,3.3065,3.3085,3.3030,3.3070,70
2008-01-09,01:35:00,3.3055,3.3070,3.3015,3.3025,146
2008-01-09,01:40:00,3.3020,3.3020,3.2980,3.3000,113
2008-01-09,01:45:00,3.2990,3.3000,3.2920,3.2925,193
2008-01-09,01:50:00,3.2925,3.3000,3.2925,3.2965,88
2008-01-09,01:55:00,3.2960,3.3000,3.2955,3.2980,375
2008-01-09,02:00:00,3.2975,3.3030,3.2965,3.3005,162
2008-01-09,02:05:00,3.3005,3.3005,3.2980,3.3005,46
2008-01-09,02:10:00,3.2995,3.3060,3.2995,3.3050,49
2008-01-09,02:15:00,3.3050,3.3055,3.3015,3.3015,25
2008-01-09,02:20:00,3.3005,3.3030,3.2985,3.2985,19
2008-01-09,02:25:00,3.3010,3.3040,3.3010,3.3030,14
2008-01-09,02:30:00,3.3030,3.3050,3.3020,3.3040,8
2008-01-09,02:35:00,3.3010,3.3040,3.3000,3.3025,11
2008-01-09,02:40:00,3.2995,3.3015,3.2980,3.3000,11
2008-01-09,02:45:00,3.3035,3.3040,3.3010,3.3010,3
2008-01-09,02:50:00,3.3010,3.3030,3.3000,3.3010,11
2008-01-09,02:55:00,3.3020,3.3050,3.3020,3.3050,12
2008-01-09,03:00:00,3.3030,3.3065,3.3025,3.3065,27
2008-01-09,03:05:00,3.3065,3.3190,3.3065,3.3125,32
2008-01-09,03:10:00,3.3080,3.3150,3.3080,3.3100,20
2008-01-09,03:15:00,3.3085,3.3090,3.3080,3.3080,8
2008-01-09,03:20:00,3.3090,3.3130,3.3080,3.3100,17
2008-01-09,03:25:00,3.3110,3.3110,3.3095,3.3105,9
2008-01-09,03:30:00,3.3130,3.3135,3.3130,3.3130,4
2008-01-09,03:35:00,3.3110,3.3115,3.3100,3.3115,7
2008-01-09,03:40:00,3.3120,3.3120,3.3105,3.3105,11
2008-01-09,03:45:00,3.3125,3.3125,3.3080,3.3080,25
2008-01-09,03:50:00,3.3085,3.3085,3.3055,3.3055,19
2008-01-09,03:55:00,3.3055,3.3080,3.3000,3.3000,30
2008-01-09,04:00:00,3.2995,3.3000,3.2970,3.2970,36
2008-01-09,04:05:00,3.2990,3.2990,3.2960,3.2990,15
2008-01-09,04:10:00,3.2960,3.2960,3.2915,3.2915,33
2008-01-09,04:15:00,3.2915,3.2920,3.2905,3.2920,25
2008-01-09,04:20:00,3.2910,3.2910,3.2850,3.2850,64
2008-01-09,04:25:00,3.2850,3.2895,3.2840,3.2850,22
2008-01-09,04:30:00,3.2850,3.2885,3.2815,3.2885,34
2008-01-09,04:35:00,3.2885,3.2885,3.2850,3.2850,8
2008-01-09,04:40:00,3.2850,3.2900,3.2850,3.2850,25
2008-01-09,04:45:00,3.2850,3.2870,3.2840,3.2840,13
2008-01-09,04:50:00,3.2820,3.2830,3.2775,3.2790,71
2008-01-09,04:55:00,3.2780,3.2800,3.2710,3.2730,28
2008-01-09,05:00:00,3.2730,3.2770,3.2730,3.2750,10
2008-01-09,05:05:00,3.2760,3.2770,3.2750,3.2750,25
2008-01-09,05:10:00,3.2750,3.2750,3.2750,3.2750,9
2008-01-09,05:15:00,3.2725,3.2725,3.2715,3.2720,25
2008-01-09,05:20:00,3.2720,3.2725,3.2715,3.2725,11
2008-01-09,05:25:00,3.2720,3.2740,3.2720,3.2720,3
2008-01-09,05:30:00,3.2720,3.2730,3.2720,3.2720,3
2008-01-09,05:35:00,3.2745,3.2745,3.2710,3.2710,8
2008-01-09,05:40:00,3.2710,3.2710,3.2710,3.2710,7
2008-01-09,05:45:00,3.2690,3.2750,3.2685,3.2700,8
2008-01-09,05:50:00,3.2690,3.2690,3.2690,3.2690,1
2008-01-09,06:00:00,3.2700,3.2700,3.2700,3.2700,2
2008-01-09,06:05:00,3.2700,3.2700,3.2675,3.2675,13
2008-01-09,06:10:00,3.2625,3.2650,3.2600,3.2650,23
2008-01-09,07:00:00,3.2590,3.2590,3.2590,3.2590,4
2008-01-09,07:05:00,3.2750,3.2795,3.2620,3.2620,4
2008-01-09,07:10:00,3.2610,3.2610,3.2610,3.2610,4
2008-01-09,07:15:00,3.2645,3.2645,3.2610,3.2610,6
2008-01-09,07:30:00,3.2600,3.2695,3.2600,3.2695,8
2008-01-09,07:35:00,3.2680,3.2680,3.2680,3.2680,1
2008-01-09,07:45:00,3.2595,3.2595,3.2595,3.2595,1
2008-01-09,07:50:00,3.2595,3.2595,3.2595,3.2595,2
2008-01-09,07:55:00,3.2685,3.2695,3.2685,3.2695,4
2008-01-09,08:05:00,3.2630,3.2630,3.2630,3.2630,10
2008-01-09,08:15:00,3.2695,3.2795,3.2695,3.2795,12
2008-01-09,08:20:00,3.2750,3.2815,3.2750,3.2815,9
2008-01-09,08:25:00,3.2815,3.2815,3.2815,3.2815,1
2008-01-09,08:30:00,3.2820,3.2820,3.2820,3.2820,1
2008-01-09,08:35:00,3.2830,3.2845,3.2820,3.2820,4
2008-01-09,08:40:00,3.2850,3.2850,3.2850,3.2850,3
2008-01-09,08:45:00,3.2840,3.2840,3.2825,3.2825,4
2008-01-09,08:50:00,3.2885,3.2885,3.2885,3.2885,1
2008-01-09,08:55:00,3.2825,3.2825,3.2800,3.2800,10
2008-01-09,09:00:00,3.2875,3.3100,3.2875,3.3080,103
2008-01-09,09:05:00,3.3100,3.3180,3.3100,3.3100,16
2008-01-09,09:10:00,3.3000,3.3040,3.2800,3.2800,14
2008-01-09,09:15:00,3.2805,3.2840,3.2800,3.2840,7
2008-01-09,09:20:00,3.2840,3.2840,3.2840,3.2840,1
2008-01-09,09:25:00,3.2850,3.2850,3.2850,3.2850,4
2008-01-09,09:35:00,3.2830,3.2830,3.2830,3.2830,3
2008-01-09,09:40:00,3.2890,3.2995,3.2890,3.2995,5
2008-01-09,09:45:00,3.3020,3.3050,3.3000,3.3000,16
2008-01-09,09:50:00,3.2955,3.2955,3.2950,3.2950,3
2008-01-09,09:55:00,3.2900,3.2900,3.2900,3.2900,2
2008-01-09,10:00:00,3.2900,3.2900,3.2900,3.2900,1
2008-01-09,10:05:00,3.2980,3.3000,3.2980,3.3000,10
2008-01-09,10:10:00,3.3050,3.3065,3.3050,3.3050,3
2008-01-09,10:15:00,3.3100,3.3100,3.3070,3.3070,28
2008-01-09,10:20:00,3.3030,3.3030,3.3000,3.3000,2
2008-01-09,10:25:00,3.3000,3.3000,3.2980,3.2980,2
2008-01-09,10:30:00,3.2930,3.2930,3.2930,3.2930,1
2008-01-09,10:40:00,3.2975,3.2975,3.2975,3.2975,3
2008-01-09,10:45:00,3.3000,3.3000,3.3000,3.3000,2
2008-01-09,11:00:00,3.2910,3.2950,3.2900,3.2950,3
2008-01-09,11:05:00,3.2950,3.2950,3.2950,3.2950,1
2008-01-09,11:25:00,3.3070,3.3070,3.3070,3.3070,1
2008-01-09,11:45:00,3.3060,3.3060,3.3060,3.3060,1
2008-01-09,12:10:00,3.3050,3.3050,3.3050,3.3050,1
2008-01-09,12:20:00,3.3015,3.3015,3.3015,3.3015,1
2008-01-09,12:25:00,3.3010,3.3010,3.2955,3.2955,5
2008-01-09,12:30:00,3.3035,3.3035,3.3035,3.3035,1
2008-01-09,12:35:00,3.2965,3.2975,3.2930,3.2930,25
2008-01-09,12:40:00,3.2925,3.2960,3.2925,3.2960,3
2008-01-09,12:45:00,3.2910,3.2910,3.2910,3.2910,3
2008-01-09,12:50:00,3.2925,3.2925,3.2910,3.2925,7
2008-01-09,12:55:00,3.2925,3.2925,3.2910,3.2910,3
2008-01-09,13:00:00,3.2900,3.2900,3.2890,3.2890,34
2008-01-09,13:05:00,3.2890,3.2895,3.2870,3.2875,9
2008-01-09,13:10:00,3.2880,3.2930,3.2880,3.2905,32
2008-01-09,13:15:00,3.2910,3.2910,3.2900,3.2900,3
2008-01-09,13:20:00,3.2900,3.2925,3.2870,3.2925,11
2008-01-09,13:25:00,3.2930,3.2930,3.2925,3.2925,3
2008-01-09,13:35:00,3.2895,3.2895,3.2895,3.2895,1
2008-01-09,13:40:00,3.2975,3.2975,3.2975,3.2975,2
2008-01-09,13:45:00,3.2975,3.3045,3.2975,3.3045,21
2008-01-09,13:50:00,3.3005,3.3045,3.3005,3.3045,2
2008-01-09,13:55:00,3.3050,3.3050,3.3005,3.3030,28
2008-01-09,14:00:00,3.3020,3.3020,3.3020,3.3020,1
2008-01-09,14:05:00,3.3030,3.3030,3.3030,3.3030,1
2008-01-09,14:10:00,3.3025,3.3025,3.3025,3.3025,1
2008-01-09,14:20:00,3.3045,3.3075,3.3045,3.3075,16
2008-01-09,14:25:00,3.3095,3.3150,3.3095,3.3150,21
2008-01-09,14:30:00,3.3150,3.3200,3.3150,3.3200,24
2008-01-09,14:35:00,3.3215,3.3300,3.3215,3.3235,40
2008-01-09,14:40:00,3.3220,3.3230,3.3185,3.3220,24
2008-01-09,14:45:00,3.3170,3.3200,3.3170,3.3195,9
2008-01-09,14:50:00,3.3170,3.3210,3.3170,3.3205,5
2008-01-09,14:55:00,3.3215,3.3215,3.3215,3.3215,1
2008-01-09,15:00:00,3.3210,3.3210,3.3200,3.3200,4
2008-01-09,15:10:00,3.3190,3.3195,3.3190,3.3195,2
2008-01-09,15:15:00,3.3190,3.3225,3.3190,3.3190,10
2008-01-09,15:20:00,3.3210,3.3250,3.3195,3.3250,8
2008-01-09,15:25:00,3.3270,3.3310,3.3265,3.3310,17
2008-01-09,15:30:00,3.3315,3.3350,3.3300,3.3350,49
2008-01-09,15:35:00,3.3320,3.3330,3.3300,3.3300,34
2008-01-09,15:40:00,3.3300,3.3300,3.3280,3.3300,14
2008-01-09,15:45:00,3.3300,3.3300,3.3115,3.3150,16
2008-01-09,15:50:00,3.3225,3.3250,3.3225,3.3250,4
2008-01-09,15:55:00,3.3285,3.3285,3.3215,3.3215,9
2008-01-09,16:00:00,3.3200,3.3200,3.3100,3.3100,52
2008-01-09,16:05:00,3.3150,3.3215,3.3150,3.3215,18
2008-01-09,16:10:00,3.3210,3.3230,3.3210,3.3230,3
2008-01-09,16:15:00,3.3215,3.3215,3.3200,3.3200,4
2008-01-09,16:20:00,3.3175,3.3225,3.3160,3.3225,8
2008-01-09,16:25:00,3.3220,3.3220,3.3175,3.3175,41
2008-01-09,16:30:00,3.3200,3.3200,3.3200,3.3200,1
2008-01-09,16:35:00,3.3210,3.3255,3.3200,3.3220,8
2008-01-09,16:40:00,3.3240,3.3260,3.3240,3.3260,12
2008-01-09,16:45:00,3.3260,3.3260,3.3230,3.3230,2
2008-01-09,16:50:00,3.3200,3.3230,3.3200,3.3230,17
2008-01-09,16:55:00,3.3230,3.3230,3.3220,3.3220,8
2008-01-09,17:00:00,3.3240,3.3350,3.3215,3.3350,28
2008-01-09,17:05:00,3.3375,3.3440,3.3350,3.3440,37
2008-01-09,17:10:00,3.3440,3.3510,3.3440,3.3450,149
2008-01-09,17:15:00,3.3445,3.3540,3.3445,3.3500,33
2008-01-09,17:20:00,3.3530,3.3615,3.3530,3.3580,82
2008-01-09,17:25:00,3.3555,3.3630,3.3550,3.3630,54
2008-01-09,17:30:00,3.3615,3.3615,3.3585,3.3585,8
2008-01-09,17:35:00,3.3550,3.3550,3.3475,3.3515,36
2008-01-09,17:40:00,3.3510,3.3510,3.3460,3.3470,40
2008-01-09,17:45:00,3.3480,3.3480,3.3450,3.3450,11
2008-01-09,17:50:00,3.3435,3.3460,3.3435,3.3445,8
2008-01-09,17:55:00,3.3450,3.3510,3.3450,3.3510,12
2008-01-09,18:00:00,3.3510,3.3510,3.3460,3.3470,8
2008-01-09,18:05:00,3.3490,3.3535,3.3490,3.3495,7
2008-01-09,18:10:00,3.3485,3.3525,3.3480,3.3525,7
2008-01-09,18:15:00,3.3490,3.3490,3.3490,3.3490,3
2008-01-09,18:20:00,3.3480,3.3500,3.3480,3.3490,9
2008-01-09,18:25:00,3.3545,3.3570,3.3545,3.3565,22
2008-01-09,18:30:00,3.3575,3.3575,3.3530,3.3550,7
2008-01-09,18:35:00,3.3545,3.3575,3.3510,3.3525,21
2008-01-09,18:40:00,3.3560,3.3635,3.3560,3.3635,41
2008-01-09,18:45:00,3.3620,3.3650,3.3610,3.3630,34
2008-01-09,18:50:00,3.3645,3.3750,3.3645,3.3735,61
2008-01-09,18:55:00,3.3735,3.3785,3.3675,3.3675,56
2008-01-09,19:00:00,3.3690,3.3710,3.3635,3.3635,77
2008-01-09,19:05:00,3.3655,3.3655,3.3655,3.3655,1
2008-01-09,19:10:00,3.3670,3.3700,3.3670,3.3670,15
2008-01-09,19:15:00,3.3700,3.3715,3.3635,3.3635,15
2008-01-09,19:20:00,3.3610,3.3610,3.3560,3.3565,11
2008-01-09,19:25:00,3.3575,3.3620,3.3555,3.3560,20
2008-01-09,19:30:00,3.3550,3.3560,3.3545,3.3555,11
2008-01-09,19:35:00,3.3530,3.3530,3.3470,3.3500,21
2008-01-09,19:40:00,3.3505,3.3570,3.3490,3.3570,7
2008-01-09,19:45:00,3.3565,3.3595,3.3565,3.3595,14
2008-01-09,19:50:00,3.3595,3.3615,3.3575,3.3580,19
2008-01-09,19:55:00,3.3605,3.3605,3.3560,3.3560,4
2008-01-09,20:00:00,3.3590,3.3595,3.3590,3.3595,4
2008-01-09,20:05:00,3.3595,3.3620,3.3590,3.3590,12
2008-01-09,20:10:00,3.3615,3.3615,3.3550,3.3575,11
2008-01-09,20:15:00,3.3550,3.3550,3.3535,3.3535,14
2008-01-09,20:20:00,3.3500,3.3520,3.3485,3.3490,20
2008-01-09,20:25:00,3.3495,3.3570,3.3460,3.3480,27
2008-01-09,20:30:00,3.3490,3.3495,3.3440,3.3480,50
2008-01-09,20:35:00,3.3450,3.3450,3.3325,3.3350,48
2008-01-09,20:40:00,3.3345,3.3370,3.3280,3.3325,59
2008-01-09,20:45:00,3.3310,3.3310,3.3210,3.3300,73
2008-01-09,20:50:00,3.3275,3.3290,3.3260,3.3280,36
2008-01-09,20:55:00,3.3285,3.3305,3.3210,3.3220,66
2008-01-09,21:00:00,3.3225,3.3225,3.3050,3.3075,248
2008-01-09,21:05:00,3.3070,3.3105,3.3055,3.3055,118
2008-01-09,21:10:00,3.3075,3.3200,3.3025,3.3200,317
2008-01-09,21:15:00,3.3175,3.3185,3.2955,3.2960,160
2008-01-09,21:20:00,3.2965,3.3000,3.2885,3.2980,183
2008-01-09,21:25:00,3.2970,3.3000,3.2885,3.2955,173
2008-01-09,21:30:00,3.2925,3.2940,3.2880,3.2880,86
2008-01-09,21:35:00,3.2875,3.2885,3.2710,3.2770,645
2008-01-09,21:40:00,3.2770,3.2865,3.2770,3.2800,214
2008-01-09,21:45:00,3.2820,3.2925,3.2820,3.2920,149
2008-01-09,21:50:00,3.2895,3.2965,3.2865,3.2890,77
2008-01-09,21:55:00,3.2890,3.2890,3.2750,3.2800,105
2008-01-09,22:00:00,3.2810,3.2860,3.2780,3.2860,53
2008-01-09,22:05:00,3.2850,3.2925,3.2835,3.2900,56
2008-01-09,22:10:00,3.2900,3.2980,3.2860,3.2890,104
2008-01-09,22:15:00,3.2895,3.2975,3.2895,3.2910,92
2008-01-09,22:20:00,3.2900,3.2925,3.2805,3.2830,73
2008-01-09,22:25:00,3.2830,3.2860,3.2820,3.2840,34
2008-01-09,22:30:00,3.2840,3.2850,3.2825,3.2845,28
2008-01-09,22:35:00,3.2850,3.2915,3.2830,3.2900,79
2008-01-09,22:40:00,3.2890,3.2910,3.2880,3.2885,96
2008-01-09,22:45:00,3.2900,3.2985,3.2885,3.2945,63
2008-01-09,22:50:00,3.2960,3.2975,3.2900,3.2930,58
2008-01-09,22:55:00,3.2930,3.2950,3.2905,3.2915,30
2008-01-09,23:00:00,3.2925,3.3010,3.2925,3.2990,52
2008-01-09,23:05:00,3.2975,3.2975,3.2900,3.2900,37
2008-01-09,23:10:00,3.2915,3.2915,3.2830,3.2830,62
2008-01-09,23:15:00,3.2825,3.2830,3.2660,3.2660,260
2008-01-09,23:20:00,3.2685,3.2720,3.2670,3.2705,90
2008-01-09,23:25:00,3.2710,3.2715,3.2680,3.2700,55
2008-01-09,23:30:00,3.2700,3.2720,3.2620,3.2620,341
2008-01-09,23:35:00,3.2620,3.2795,3.2590,3.2785,215
2008-01-09,23:40:00,3.2785,3.2835,3.2700,3.2710,194
2008-01-09,23:45:00,3.2720,3.2750,3.2670,3.2750,75
2008-01-09,23:50:00,3.2765,3.2850,3.2745,3.2850,54
2008-01-09,23:55:00,3.2850,3.2915,3.2785,3.2800,123
2008-01-10,00:00:00,3.2760,3.2900,3.2760,3.2850,59
2008-01-10,00:05:00,3.2870,3.2915,3.2865,3.2880,101
2008-01-10,00:10:00,3.2865,3.2960,3.2865,3.2885,77
2008-01-10,00:15:00,3.2885,3.2955,3.2870,3.2910,81
2008-01-10,00:20:00,3.2910,3.2920,3.2825,3.2825,110
2008-01-10,00:25:00,3.2850,3.2850,3.2790,3.2800,71
2008-01-10,00:30:00,3.2800,3.2820,3.2690,3.2700,95
2008-01-10,00:35:00,3.2700,3.2765,3.2690,3.2765,60
2008-01-10,00:40:00,3.2750,3.2750,3.2720,3.2745,48
2008-01-10,00:45:00,3.2725,3.2725,3.2660,3.2680,42
2008-01-10,00:50:00,3.2685,3.2725,3.2685,3.2725,55
2008-01-10,00:55:00,3.2730,3.2735,3.2700,3.2725,39
2008-01-10,01:00:00,3.2730,3.2730,3.2660,3.2700,58
2008-01-10,01:05:00,3.2705,3.2800,3.2705,3.2800,84
2008-01-10,01:10:00,3.2825,3.2825,3.2785,3.2815,31
2008-01-10,01:15:00,3.2775,3.2805,3.2735,3.2805,50
2008-01-10,01:20:00,3.2805,3.2850,3.2785,3.2850,36
2008-01-10,01:25:00,3.2830,3.2845,3.2785,3.2845,57
2008-01-10,01:30:00,3.2830,3.2850,3.2760,3.2765,56
2008-01-10,01:35:00,3.2770,3.2785,3.2755,3.2785,24
2008-01-10,01:40:00,3.2770,3.2785,3.2740,3.2760,27
2008-01-10,01:45:00,3.2750,3.2790,3.2725,3.2790,61
2008-01-10,01:50:00,3.2790,3.2830,3.2750,3.2805,46
2008-01-10,01:55:00,3.2790,3.2855,3.2775,3.2845,193
2008-01-10,02:00:00,3.2845,3.2865,3.2815,3.2865,93
2008-01-10,02:05:00,3.2865,3.2875,3.2840,3.2860,34
2008-01-10,02:10:00,3.2860,3.2860,3.2840,3.2860,6
2008-01-10,02:15:00,3.2850,3.2865,3.2825,3.2850,14
2008-01-10,02:20:00,3.2825,3.2835,3.2810,3.2835,17
2008-01-10,02:25:00,3.2785,3.2795,3.2785,3.2795,3
2008-01-10,02:30:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-10,02:35:00,3.2800,3.2800,3.2790,3.2790,5
2008-01-10,02:40:00,3.2790,3.2790,3.2780,3.2780,2
2008-01-10,02:45:00,3.2780,3.2800,3.2760,3.2760,14
2008-01-10,02:50:00,3.2760,3.2760,3.2710,3.2715,22
2008-01-10,02:55:00,3.2755,3.2765,3.2755,3.2765,14
2008-01-10,03:00:00,3.2725,3.2725,3.2720,3.2725,23
2008-01-10,03:05:00,3.2720,3.2740,3.2690,3.2690,33
2008-01-10,03:10:00,3.2700,3.2700,3.2690,3.2700,21
2008-01-10,03:15:00,3.2765,3.2765,3.2700,3.2700,7
2008-01-10,03:20:00,3.2700,3.2700,3.2700,3.2700,4
2008-01-10,03:25:00,3.2700,3.2725,3.2700,3.2725,5
2008-01-10,03:30:00,3.2755,3.2810,3.2755,3.2810,14
2008-01-10,03:35:00,3.2805,3.2810,3.2795,3.2810,5
2008-01-10,03:40:00,3.2805,3.2805,3.2805,3.2805,1
2008-01-10,03:45:00,3.2785,3.2825,3.2765,3.2825,8
2008-01-10,03:50:00,3.2845,3.2905,3.2845,3.2905,9
2008-01-10,03:55:00,3.2850,3.2850,3.2850,3.2850,1
2008-01-10,04:05:00,3.2915,3.2920,3.2870,3.2900,15
2008-01-10,04:10:00,3.2915,3.2915,3.2875,3.2875,5
2008-01-10,04:15:00,3.2895,3.2925,3.2895,3.2925,12
2008-01-10,04:20:00,3.2900,3.2940,3.2900,3.2940,8
2008-01-10,04:25:00,3.2930,3.2950,3.2930,3.2950,3
2008-01-10,04:30:00,3.2900,3.2900,3.2900,3.2900,1
2008-01-10,04:35:00,3.2890,3.2910,3.2890,3.2910,3
2008-01-10,04:40:00,3.2935,3.2950,3.2930,3.2930,5
2008-01-10,04:45:00,3.2950,3.2965,3.2950,3.2965,3
2008-01-10,04:50:00,3.2965,3.3010,3.2965,3.2980,39
2008-01-10,04:55:00,3.3010,3.3050,3.3010,3.3010,10
2008-01-10,05:00:00,3.3050,3.3050,3.2980,3.2980,5
2008-01-10,05:05:00,3.2980,3.2980,3.2980,3.2980,2
2008-01-10,05:15:00,3.3000,3.3000,3.3000,3.3000,9
2008-01-10,05:20:00,3.2965,3.3000,3.2950,3.3000,7
2008-01-10,05:25:00,3.3000,3.3015,3.2950,3.3015,4
2008-01-10,05:30:00,3.2960,3.2960,3.2960,3.2960,2
2008-01-10,05:40:00,3.2990,3.2990,3.2970,3.2970,2
2008-01-10,05:50:00,3.3015,3.3015,3.3015,3.3015,2
2008-01-10,05:55:00,3.3015,3.3025,3.3015,3.3025,3
2008-01-10,06:10:00,3.3040,3.3040,3.3040,3.3040,1
2008-01-10,07:00:00,3.2930,3.2930,3.2925,3.2925,3
2008-01-10,07:10:00,3.3050,3.3050,3.3050,3.3050,1
2008-01-10,07:15:00,3.3065,3.3065,3.3025,3.3025,4
2008-01-10,07:20:00,3.3000,3.3000,3.3000,3.3000,1
2008-01-10,07:25:00,3.3000,3.3050,3.3000,3.3050,4
2008-01-10,07:40:00,3.3025,3.3025,3.3025,3.3025,1
2008-01-10,07:50:00,3.3000,3.3000,3.2980,3.2980,2
2008-01-10,08:00:00,3.2975,3.2975,3.2975,3.2975,1
2008-01-10,08:15:00,3.3045,3.3045,3.3045,3.3045,1
2008-01-10,08:25:00,3.3000,3.3000,3.3000,3.3000,3
2008-01-10,08:30:00,3.2985,3.2985,3.2980,3.2980,3
2008-01-10,08:50:00,3.2975,3.2975,3.2945,3.2945,12
2008-01-10,09:00:00,3.2945,3.2945,3.2920,3.2920,18
2008-01-10,09:05:00,3.2970,3.2970,3.2970,3.2970,2
2008-01-10,09:10:00,3.3000,3.3025,3.2940,3.2960,8
2008-01-10,09:15:00,3.2940,3.2940,3.2940,3.2940,1
2008-01-10,09:20:00,3.2890,3.2890,3.2890,3.2890,1
2008-01-10,09:25:00,3.2885,3.2885,3.2830,3.2830,11
2008-01-10,09:30:00,3.2815,3.2815,3.2775,3.2775,3
2008-01-10,09:35:00,3.2830,3.2850,3.2830,3.2850,4
2008-01-10,09:40:00,3.2880,3.2880,3.2880,3.2880,1
2008-01-10,09:50:00,3.2845,3.2845,3.2780,3.2830,14
2008-01-10,09:55:00,3.2845,3.2920,3.2845,3.2920,4
2008-01-10,10:05:00,3.2900,3.2900,3.2900,3.2900,10
2008-01-10,10:10:00,3.2900,3.2900,3.2900,3.2900,1
2008-01-10,10:15:00,3.2915,3.2915,3.2915,3.2915,1
2008-01-10,10:25:00,3.2910,3.2910,3.2910,3.2910,1
2008-01-10,10:30:00,3.2900,3.2900,3.2900,3.2900,3
2008-01-10,10:35:00,3.2820,3.2820,3.2720,3.2820,6
2008-01-10,10:40:00,3.2895,3.2895,3.2895,3.2895,1
2008-01-10,10:45:00,3.2895,3.2895,3.2850,3.2850,2
2008-01-10,10:50:00,3.2835,3.2835,3.2815,3.2815,3
2008-01-10,10:55:00,3.2815,3.2815,3.2815,3.2815,3
2008-01-10,11:00:00,3.2865,3.2900,3.2865,3.2900,52
2008-01-10,11:05:00,3.2900,3.2900,3.2895,3.2895,7
2008-01-10,11:10:00,3.2900,3.2900,3.2900,3.2900,2
2008-01-10,11:20:00,3.2875,3.2875,3.2875,3.2875,5
2008-01-10,11:40:00,3.2900,3.2900,3.2900,3.2900,1
2008-01-10,12:00:00,3.2860,3.2860,3.2860,3.2860,1
2008-01-10,12:20:00,3.2850,3.2850,3.2850,3.2850,5
2008-01-10,12:30:00,3.2850,3.2850,3.2830,3.2830,7
2008-01-10,12:50:00,3.2825,3.2855,3.2825,3.2855,3
2008-01-10,12:55:00,3.2825,3.2825,3.2825,3.2825,1
2008-01-10,13:00:00,3.2800,3.2810,3.2800,3.2810,13
2008-01-10,13:05:00,3.2790,3.2800,3.2790,3.2790,3
2008-01-10,13:10:00,3.2750,3.2750,3.2750,3.2750,1
2008-01-10,13:15:00,3.2750,3.2750,3.2750,3.2750,1
2008-01-10,13:30:00,3.2750,3.2750,3.2720,3.2720,15
2008-01-10,13:35:00,3.2720,3.2720,3.2665,3.2665,38
2008-01-10,13:40:00,3.2665,3.2670,3.2590,3.2590,26
2008-01-10,13:45:00,3.2610,3.2610,3.2460,3.2525,138
2008-01-10,13:50:00,3.2545,3.2710,3.2545,3.2710,36
2008-01-10,13:55:00,3.2700,3.2730,3.2675,3.2710,14
2008-01-10,14:00:00,3.2705,3.2745,3.2705,3.2745,7
2008-01-10,14:05:00,3.2745,3.2745,3.2745,3.2745,1
2008-01-10,14:10:00,3.2730,3.2750,3.2730,3.2750,4
2008-01-10,14:20:00,3.2730,3.2885,3.2730,3.2830,17
2008-01-10,14:25:00,3.2830,3.2830,3.2800,3.2800,13
2008-01-10,14:30:00,3.2810,3.2810,3.2735,3.2790,13
2008-01-10,14:35:00,3.2790,3.2790,3.2790,3.2790,2
2008-01-10,14:40:00,3.2780,3.2780,3.2780,3.2780,1
2008-01-10,14:45:00,3.2770,3.2785,3.2760,3.2760,5
2008-01-10,14:50:00,3.2795,3.2800,3.2795,3.2800,3
2008-01-10,14:55:00,3.2805,3.2805,3.2760,3.2760,3
2008-01-10,15:05:00,3.2810,3.2810,3.2810,3.2810,4
2008-01-10,15:10:00,3.2780,3.2780,3.2740,3.2740,13
2008-01-10,15:15:00,3.2725,3.2725,3.2705,3.2705,4
2008-01-10,15:20:00,3.2650,3.2685,3.2650,3.2685,3
2008-01-10,15:25:00,3.2670,3.2670,3.2605,3.2605,8
2008-01-10,15:30:00,3.2625,3.2625,3.2590,3.2590,7
2008-01-10,15:35:00,3.2600,3.2630,3.2600,3.2630,2
2008-01-10,15:40:00,3.2620,3.2650,3.2620,3.2640,5
2008-01-10,15:45:00,3.2605,3.2605,3.2605,3.2605,2
2008-01-10,15:50:00,3.2645,3.2680,3.2645,3.2680,6
2008-01-10,15:55:00,3.2695,3.2700,3.2695,3.2700,2
2008-01-10,16:00:00,3.2700,3.2730,3.2670,3.2730,5
2008-01-10,16:05:00,3.2720,3.2720,3.2705,3.2705,8
2008-01-10,16:10:00,3.2625,3.2625,3.2600,3.2600,5
2008-01-10,16:15:00,3.2610,3.2610,3.2560,3.2560,7
2008-01-10,16:20:00,3.2575,3.2720,3.2545,3.2720,13
2008-01-10,16:25:00,3.2700,3.2710,3.2700,3.2710,3
2008-01-10,16:30:00,3.2720,3.2740,3.2715,3.2740,6
2008-01-10,16:35:00,3.2750,3.2800,3.2745,3.2800,23
2008-01-10,16:40:00,3.2805,3.2850,3.2800,3.2840,16
2008-01-10,16:50:00,3.2775,3.2775,3.2760,3.2760,5
2008-01-10,16:55:00,3.2750,3.2755,3.2645,3.2645,17
2008-01-10,17:00:00,3.2660,3.2800,3.2615,3.2780,65
2008-01-10,17:05:00,3.2780,3.2855,3.2760,3.2855,18
2008-01-10,17:10:00,3.2880,3.2915,3.2855,3.2915,66
2008-01-10,17:15:00,3.2910,3.2910,3.2820,3.2820,24
2008-01-10,17:20:00,3.2835,3.2875,3.2835,3.2855,7
2008-01-10,17:25:00,3.2825,3.2825,3.2730,3.2730,14
2008-01-10,17:30:00,3.2720,3.2795,3.2715,3.2770,12
2008-01-10,17:35:00,3.2785,3.2785,3.2770,3.2770,5
2008-01-10,17:40:00,3.2750,3.2750,3.2695,3.2700,11
2008-01-10,17:45:00,3.2710,3.2710,3.2635,3.2645,21
2008-01-10,17:50:00,3.2645,3.2675,3.2645,3.2675,19
2008-01-10,17:55:00,3.2670,3.2670,3.2670,3.2670,5
2008-01-10,18:00:00,3.2650,3.2650,3.2570,3.2570,29
2008-01-10,18:05:00,3.2600,3.2600,3.2565,3.2565,4
2008-01-10,18:10:00,3.2585,3.2600,3.2520,3.2520,6
2008-01-10,18:15:00,3.2530,3.2555,3.2480,3.2480,12
2008-01-10,18:20:00,3.2490,3.2580,3.2490,3.2565,22
2008-01-10,18:25:00,3.2560,3.2595,3.2560,3.2595,12
2008-01-10,18:30:00,3.2600,3.2610,3.2600,3.2610,4
2008-01-10,18:35:00,3.2585,3.2585,3.2535,3.2535,17
2008-01-10,18:40:00,3.2560,3.2590,3.2560,3.2590,5
2008-01-10,18:50:00,3.2580,3.2615,3.2555,3.2555,9
2008-01-10,18:55:00,3.2540,3.2585,3.2540,3.2585,3
2008-01-10,19:00:00,3.2590,3.2625,3.2590,3.2625,10
2008-01-10,19:05:00,3.2630,3.2630,3.2585,3.2595,5
2008-01-10,19:10:00,3.2600,3.2600,3.2600,3.2600,4
2008-01-10,19:15:00,3.2615,3.2635,3.2615,3.2620,9
2008-01-10,19:20:00,3.2615,3.2615,3.2615,3.2615,1
2008-01-10,19:25:00,3.2620,3.2620,3.2620,3.2620,1
2008-01-10,19:40:00,3.2595,3.2595,3.2595,3.2595,2
2008-01-10,19:45:00,3.2610,3.2700,3.2610,3.2680,15
2008-01-10,19:50:00,3.2700,3.2750,3.2665,3.2665,16
2008-01-10,19:55:00,3.2650,3.2650,3.2605,3.2640,15
2008-01-10,20:00:00,3.2665,3.2665,3.2580,3.2585,11
2008-01-10,20:05:00,3.2620,3.2620,3.2575,3.2575,11
2008-01-10,20:10:00,3.2560,3.2585,3.2520,3.2555,46
2008-01-10,20:15:00,3.2560,3.2560,3.2515,3.2525,30
2008-01-10,20:20:00,3.2515,3.2555,3.2485,3.2485,17
2008-01-10,20:25:00,3.2485,3.2560,3.2460,3.2560,82
2008-01-10,20:30:00,3.2495,3.2495,3.2315,3.2380,173
2008-01-10,20:35:00,3.2385,3.2440,3.2375,3.2425,130
2008-01-10,20:40:00,3.2425,3.2465,3.2380,3.2425,125
2008-01-10,20:45:00,3.2425,3.2455,3.2405,3.2405,41
2008-01-10,20:50:00,3.2405,3.2425,3.2335,3.2335,41
2008-01-10,20:55:00,3.2335,3.2335,3.2275,3.2300,165
2008-01-10,21:00:00,3.2300,3.2335,3.2260,3.2305,209
2008-01-10,21:05:00,3.2320,3.2445,3.2320,3.2440,264
2008-01-10,21:10:00,3.2440,3.2490,3.2350,3.2350,307
2008-01-10,21:15:00,3.2350,3.2440,3.2350,3.2430,54
2008-01-10,21:20:00,3.2430,3.2430,3.2390,3.2390,43
2008-01-10,21:25:00,3.2400,3.2480,3.2400,3.2430,102
2008-01-10,21:30:00,3.2425,3.2455,3.2285,3.2300,174
2008-01-10,21:35:00,3.2300,3.2320,3.2220,3.2280,223
2008-01-10,21:40:00,3.2285,3.2295,3.2150,3.2210,262
2008-01-10,21:45:00,3.2220,3.2250,3.2155,3.2220,252
2008-01-10,21:50:00,3.2210,3.2320,3.2175,3.2310,213
2008-01-10,21:55:00,3.2300,3.2320,3.2245,3.2310,43
2008-01-10,22:00:00,3.2310,3.2330,3.2235,3.2250,156
2008-01-10,22:05:00,3.2250,3.2320,3.2210,3.2320,96
2008-01-10,22:10:00,3.2305,3.2330,3.2285,3.2315,53
2008-01-10,22:15:00,3.2305,3.2310,3.2250,3.2290,144
2008-01-10,22:20:00,3.2290,3.2370,3.2290,3.2345,139
2008-01-10,22:25:00,3.2345,3.2385,3.2330,3.2355,109
2008-01-10,22:30:00,3.2340,3.2340,3.2255,3.2280,132
2008-01-10,22:35:00,3.2295,3.2330,3.2275,3.2305,153
2008-01-10,22:40:00,3.2290,3.2320,3.2225,3.2320,209
2008-01-10,22:45:00,3.2300,3.2360,3.2290,3.2315,96
2008-01-10,22:50:00,3.2305,3.2500,3.2300,3.2415,152
2008-01-10,22:55:00,3.2410,3.2465,3.2385,3.2465,205
2008-01-10,23:00:00,3.2445,3.2510,3.2400,3.2500,163
2008-01-10,23:05:00,3.2490,3.2660,3.2470,3.2660,211
2008-01-10,23:10:00,3.2650,3.2650,3.2520,3.2600,242
2008-01-10,23:15:00,3.2600,3.2645,3.2555,3.2555,123
2008-01-10,23:20:00,3.2565,3.2615,3.2515,3.2540,75
2008-01-10,23:25:00,3.2515,3.2515,3.2460,3.2495,84
2008-01-10,23:30:00,3.2480,3.2575,3.2470,3.2560,70
2008-01-10,23:35:00,3.2570,3.2585,3.2550,3.2565,36
2008-01-10,23:40:00,3.2565,3.2580,3.2525,3.2525,48
2008-01-10,23:45:00,3.2530,3.2565,3.2445,3.2495,111
2008-01-10,23:50:00,3.2465,3.2465,3.2430,3.2460,56
2008-01-10,23:55:00,3.2470,3.2540,3.2450,3.2510,39
2008-01-11,00:00:00,3.2505,3.2515,3.2435,3.2450,71
2008-01-11,00:05:00,3.2460,3.2545,3.2460,3.2515,44
2008-01-11,00:10:00,3.2525,3.2555,3.2520,3.2540,42
2008-01-11,00:15:00,3.2530,3.2585,3.2525,3.2585,33
2008-01-11,00:20:00,3.2540,3.2620,3.2540,3.2620,88
2008-01-11,00:25:00,3.2620,3.2700,3.2620,3.2700,107
2008-01-11,00:30:00,3.2700,3.2760,3.2625,3.2650,163
2008-01-11,00:35:00,3.2650,3.2680,3.2570,3.2570,160
2008-01-11,00:40:00,3.2565,3.2565,3.2480,3.2480,156
2008-01-11,00:45:00,3.2495,3.2575,3.2495,3.2550,122
2008-01-11,00:50:00,3.2565,3.2635,3.2555,3.2635,65
2008-01-11,00:55:00,3.2645,3.2675,3.2600,3.2650,138
2008-01-11,01:00:00,3.2675,3.2675,3.2630,3.2645,39
2008-01-11,01:05:00,3.2645,3.2720,3.2630,3.2720,50
2008-01-11,01:10:00,3.2725,3.2725,3.2650,3.2680,41
2008-01-11,01:15:00,3.2690,3.2820,3.2665,3.2795,149
2008-01-11,01:20:00,3.2780,3.2875,3.2755,3.2870,256
2008-01-11,01:25:00,3.2850,3.2870,3.2770,3.2790,70
2008-01-11,01:30:00,3.2800,3.2850,3.2775,3.2775,76
2008-01-11,01:35:00,3.2770,3.2880,3.2760,3.2840,97
2008-01-11,01:40:00,3.2850,3.2850,3.2775,3.2825,84
2008-01-11,01:45:00,3.2810,3.2850,3.2775,3.2775,128
2008-01-11,01:50:00,3.2775,3.2820,3.2730,3.2730,158
2008-01-11,01:55:00,3.2745,3.2825,3.2740,3.2825,278
2008-01-11,02:00:00,3.2825,3.2845,3.2785,3.2785,148
2008-01-11,02:05:00,3.2800,3.2800,3.2755,3.2770,40
2008-01-11,02:10:00,3.2780,3.2790,3.2760,3.2760,7
2008-01-11,02:15:00,3.2785,3.2785,3.2755,3.2755,13
2008-01-11,02:20:00,3.2815,3.2815,3.2760,3.2760,20
2008-01-11,02:25:00,3.2760,3.2760,3.2725,3.2725,51
2008-01-11,02:30:00,3.2750,3.2750,3.2730,3.2730,26
2008-01-11,02:35:00,3.2740,3.2740,3.2665,3.2665,73
2008-01-11,02:40:00,3.2720,3.2720,3.2665,3.2690,23
2008-01-11,02:45:00,3.2690,3.2700,3.2665,3.2665,21
2008-01-11,02:50:00,3.2670,3.2690,3.2650,3.2690,51
2008-01-11,02:55:00,3.2655,3.2670,3.2640,3.2670,59
2008-01-11,03:00:00,3.2660,3.2685,3.2660,3.2680,14
2008-01-11,03:05:00,3.2660,3.2660,3.2640,3.2640,6
2008-01-11,03:10:00,3.2660,3.2660,3.2650,3.2650,35
2008-01-11,03:15:00,3.2660,3.2815,3.2650,3.2815,46
2008-01-11,03:20:00,3.2695,3.2695,3.2665,3.2690,7
2008-01-11,03:25:00,3.2690,3.2690,3.2685,3.2690,23
2008-01-11,03:30:00,3.2690,3.2690,3.2660,3.2685,9
2008-01-11,03:35:00,3.2695,3.2710,3.2695,3.2710,33
2008-01-11,03:40:00,3.2665,3.2715,3.2640,3.2700,16
2008-01-11,03:45:00,3.2700,3.2700,3.2700,3.2700,13
2008-01-11,03:50:00,3.2705,3.2750,3.2690,3.2750,27
2008-01-11,03:55:00,3.2770,3.2780,3.2765,3.2765,32
2008-01-11,04:00:00,3.2750,3.2750,3.2715,3.2715,2
2008-01-11,04:05:00,3.2735,3.2745,3.2730,3.2730,6
2008-01-11,04:10:00,3.2770,3.2770,3.2770,3.2770,2
2008-01-11,04:20:00,3.2770,3.2770,3.2770,3.2770,1
2008-01-11,04:30:00,3.2775,3.2775,3.2775,3.2775,4
2008-01-11,04:35:00,3.2775,3.2790,3.2775,3.2790,7
2008-01-11,04:40:00,3.2750,3.2800,3.2750,3.2800,5
2008-01-11,04:50:00,3.2800,3.2800,3.2780,3.2780,6
2008-01-11,04:55:00,3.2770,3.2770,3.2765,3.2765,10
2008-01-11,05:00:00,3.2750,3.2750,3.2750,3.2750,4
2008-01-11,05:10:00,3.2750,3.2750,3.2730,3.2730,3
2008-01-11,05:15:00,3.2755,3.2755,3.2730,3.2730,2
2008-01-11,05:20:00,3.2775,3.2775,3.2775,3.2775,4
2008-01-11,05:25:00,3.2740,3.2795,3.2740,3.2795,2
2008-01-11,05:30:00,3.2790,3.2790,3.2790,3.2790,1
2008-01-11,05:35:00,3.2790,3.2790,3.2770,3.2770,2
2008-01-11,05:40:00,3.2785,3.2785,3.2780,3.2780,9
2008-01-11,05:45:00,3.2780,3.2780,3.2770,3.2775,5
2008-01-11,05:50:00,3.2720,3.2725,3.2720,3.2725,2
2008-01-11,05:55:00,3.2720,3.2720,3.2720,3.2720,1
2008-01-11,06:00:00,3.2715,3.2715,3.2705,3.2705,4
2008-01-11,06:10:00,3.2720,3.2720,3.2720,3.2720,1
2008-01-11,07:10:00,3.2810,3.2810,3.2810,3.2810,3
2008-01-11,08:00:00,3.2775,3.2775,3.2715,3.2720,5
2008-01-11,08:05:00,3.2705,3.2705,3.2705,3.2705,1
2008-01-11,08:30:00,3.2715,3.2715,3.2715,3.2715,2
2008-01-11,08:40:00,3.2715,3.2725,3.2715,3.2725,13
2008-01-11,08:45:00,3.2740,3.2790,3.2740,3.2790,7
2008-01-11,08:55:00,3.2810,3.2810,3.2810,3.2810,2
2008-01-11,09:00:00,3.2815,3.2900,3.2775,3.2900,45
2008-01-11,09:05:00,3.2885,3.2915,3.2885,3.2915,18
2008-01-11,09:10:00,3.2925,3.2950,3.2900,3.2900,9
2008-01-11,09:15:00,3.2900,3.2950,3.2900,3.2950,4
2008-01-11,09:20:00,3.2975,3.2980,3.2975,3.2980,11
2008-01-11,09:25:00,3.2945,3.2950,3.2900,3.2900,4
2008-01-11,09:30:00,3.2910,3.2910,3.2810,3.2900,7
2008-01-11,09:40:00,3.2820,3.2820,3.2760,3.2770,8
2008-01-11,09:50:00,3.2800,3.2850,3.2800,3.2850,8
2008-01-11,10:40:00,3.2875,3.2875,3.2875,3.2875,1
2008-01-11,10:55:00,3.2850,3.2850,3.2800,3.2800,3
2008-01-11,11:00:00,3.2805,3.2805,3.2790,3.2790,4
2008-01-11,11:05:00,3.2790,3.2790,3.2790,3.2790,1
2008-01-11,11:40:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-11,12:05:00,3.2800,3.2800,3.2800,3.2800,2
2008-01-11,12:15:00,3.2775,3.2800,3.2775,3.2800,2
2008-01-11,12:40:00,3.2750,3.2755,3.2730,3.2755,3
2008-01-11,13:10:00,3.2660,3.2660,3.2650,3.2650,3
2008-01-11,13:15:00,3.2710,3.2710,3.2710,3.2710,1
2008-01-11,13:35:00,3.2705,3.2705,3.2640,3.2640,5
2008-01-11,13:40:00,3.2695,3.2695,3.2695,3.2695,1
2008-01-11,13:45:00,3.2700,3.2740,3.2700,3.2740,12
2008-01-11,13:50:00,3.2780,3.2790,3.2770,3.2770,5
2008-01-11,13:55:00,3.2825,3.2845,3.2825,3.2845,3
2008-01-11,14:00:00,3.2865,3.2890,3.2840,3.2840,17
2008-01-11,14:05:00,3.2865,3.2955,3.2865,3.2955,34
2008-01-11,14:10:00,3.2970,3.3020,3.2970,3.2985,51
2008-01-11,14:15:00,3.2980,3.3020,3.2970,3.3020,14
2008-01-11,14:20:00,3.3000,3.3010,3.2955,3.2955,11
2008-01-11,14:25:00,3.2960,3.2965,3.2935,3.2965,7
2008-01-11,14:30:00,3.2970,3.2970,3.2955,3.2955,3
2008-01-11,14:35:00,3.2975,3.2990,3.2975,3.2990,5
2008-01-11,14:40:00,3.3040,3.3115,3.3040,3.3110,47
2008-01-11,14:45:00,3.3075,3.3160,3.3065,3.3130,26
2008-01-11,14:50:00,3.3130,3.3130,3.3125,3.3125,5
2008-01-11,14:55:00,3.3090,3.3110,3.3090,3.3100,4
2008-01-11,15:00:00,3.3090,3.3105,3.3080,3.3105,12
2008-01-11,15:05:00,3.3060,3.3090,3.3020,3.3020,18
2008-01-11,15:10:00,3.3030,3.3040,3.3030,3.3030,7
2008-01-11,15:15:00,3.3035,3.3035,3.3035,3.3035,5
2008-01-11,15:20:00,3.3030,3.3080,3.3015,3.3080,8
2008-01-11,15:25:00,3.3120,3.3225,3.3120,3.3225,44
2008-01-11,15:30:00,3.3225,3.3270,3.3200,3.3200,16
2008-01-11,15:35:00,3.3230,3.3245,3.3230,3.3235,7
2008-01-11,15:45:00,3.3185,3.3185,3.3150,3.3175,15
2008-01-11,15:50:00,3.3170,3.3170,3.3135,3.3135,6
2008-01-11,15:55:00,3.3165,3.3165,3.3150,3.3165,17
2008-01-11,16:00:00,3.3150,3.3150,3.3065,3.3065,10
2008-01-11,16:05:00,3.3080,3.3080,3.3080,3.3080,1
2008-01-11,16:10:00,3.3050,3.3050,3.2980,3.2980,34
2008-01-11,16:15:00,3.3015,3.3050,3.2990,3.3010,20
2008-01-11,16:20:00,3.3030,3.3040,3.3000,3.3040,7
2008-01-11,16:25:00,3.3060,3.3070,3.3035,3.3070,18
2008-01-11,16:30:00,3.3090,3.3100,3.3050,3.3050,13
2008-01-11,16:35:00,3.3085,3.3085,3.3085,3.3085,1
2008-01-11,16:40:00,3.3070,3.3070,3.3050,3.3050,5
2008-01-11,16:45:00,3.3035,3.3035,3.2930,3.2930,4
2008-01-11,16:50:00,3.2995,3.3030,3.2995,3.3030,3
2008-01-11,16:55:00,3.3020,3.3035,3.3020,3.3035,2
2008-01-11,17:00:00,3.3060,3.3140,3.3035,3.3040,12
2008-01-11,17:10:00,3.2990,3.3020,3.2990,3.3005,6
2008-01-11,17:15:00,3.2980,3.2980,3.2920,3.2960,16
2008-01-11,17:20:00,3.2970,3.2980,3.2960,3.2980,11
2008-01-11,17:25:00,3.2990,3.2990,3.2950,3.2950,6
2008-01-11,17:30:00,3.2940,3.2940,3.2875,3.2900,49
2008-01-11,17:35:00,3.2885,3.2900,3.2885,3.2900,5
2008-01-11,17:40:00,3.2890,3.2890,3.2800,3.2800,16
2008-01-11,17:45:00,3.2800,3.2825,3.2790,3.2825,10
2008-01-11,17:50:00,3.2825,3.2865,3.2825,3.2860,11
2008-01-11,17:55:00,3.2890,3.2890,3.2890,3.2890,1
2008-01-11,18:00:00,3.2890,3.2920,3.2890,3.2920,4
2008-01-11,18:05:00,3.2910,3.2960,3.2905,3.2960,21
2008-01-11,18:10:00,3.2960,3.2960,3.2950,3.2955,5
2008-01-11,18:15:00,3.2930,3.2940,3.2900,3.2940,21
2008-01-11,18:20:00,3.2940,3.2960,3.2940,3.2950,4
2008-01-11,18:25:00,3.2960,3.2970,3.2930,3.2950,10
2008-01-11,18:30:00,3.2910,3.2910,3.2895,3.2895,2
2008-01-11,18:35:00,3.2855,3.2870,3.2830,3.2870,12
2008-01-11,18:40:00,3.2900,3.2905,3.2900,3.2905,2
2008-01-11,18:45:00,3.2890,3.2900,3.2825,3.2825,6
2008-01-11,18:50:00,3.2870,3.2870,3.2870,3.2870,1
2008-01-11,19:00:00,3.2840,3.2840,3.2790,3.2800,21
2008-01-11,19:05:00,3.2800,3.2800,3.2775,3.2790,18
2008-01-11,19:10:00,3.2775,3.2820,3.2775,3.2815,6
2008-01-11,19:15:00,3.2830,3.2835,3.2775,3.2780,10
2008-01-11,19:20:00,3.2760,3.2760,3.2740,3.2745,9
2008-01-11,19:25:00,3.2750,3.2800,3.2750,3.2800,11
2008-01-11,19:30:00,3.2800,3.2865,3.2800,3.2850,12
2008-01-11,19:35:00,3.2830,3.2840,3.2820,3.2840,25
2008-01-11,19:40:00,3.2830,3.2830,3.2805,3.2815,33
2008-01-11,19:45:00,3.2805,3.2805,3.2750,3.2750,26
2008-01-11,19:50:00,3.2755,3.2780,3.2735,3.2735,6
2008-01-11,19:55:00,3.2735,3.2765,3.2715,3.2755,48
2008-01-11,20:00:00,3.2740,3.2820,3.2740,3.2820,47
2008-01-11,20:05:00,3.2820,3.2835,3.2780,3.2835,29
2008-01-11,20:10:00,3.2820,3.2820,3.2790,3.2790,4
2008-01-11,20:15:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-11,20:20:00,3.2800,3.2855,3.2800,3.2850,9
2008-01-11,20:25:00,3.2815,3.2815,3.2745,3.2770,57
2008-01-11,20:30:00,3.2750,3.2780,3.2715,3.2730,81
2008-01-11,20:35:00,3.2730,3.2730,3.2695,3.2725,86
2008-01-11,20:40:00,3.2720,3.2735,3.2705,3.2735,37
2008-01-11,20:45:00,3.2735,3.2735,3.2650,3.2650,40
2008-01-11,20:50:00,3.2650,3.2690,3.2540,3.2550,123
2008-01-11,20:55:00,3.2535,3.2615,3.2535,3.2600,36
2008-01-11,21:00:00,3.2600,3.2600,3.2550,3.2585,54
2008-01-11,21:05:00,3.2595,3.2680,3.2560,3.2675,93
2008-01-11,21:10:00,3.2630,3.2685,3.2600,3.2660,104
2008-01-11,21:15:00,3.2630,3.2670,3.2620,3.2660,52
2008-01-11,21:20:00,3.2670,3.2715,3.2650,3.2660,153
2008-01-11,21:25:00,3.2660,3.2690,3.2635,3.2635,52
2008-01-11,21:30:00,3.2675,3.2685,3.2595,3.2610,87
2008-01-11,21:35:00,3.2620,3.2620,3.2530,3.2550,128
2008-01-11,21:40:00,3.2575,3.2650,3.2555,3.2650,64
2008-01-11,21:45:00,3.2650,3.2680,3.2620,3.2680,60
2008-01-11,21:50:00,3.2675,3.2695,3.2670,3.2690,19
2008-01-11,21:55:00,3.2685,3.2745,3.2630,3.2630,112
2008-01-11,22:00:00,3.2645,3.2685,3.2630,3.2685,22
2008-01-11,22:05:00,3.2685,3.2750,3.2640,3.2750,95
2008-01-11,22:10:00,3.2720,3.2795,3.2720,3.2740,64
2008-01-11,22:15:00,3.2740,3.2770,3.2700,3.2725,43
2008-01-11,22:20:00,3.2730,3.2750,3.2660,3.2740,187
2008-01-11,22:25:00,3.2750,3.2805,3.2750,3.2805,140
2008-01-11,22:30:00,3.2805,3.2905,3.2800,3.2850,265
2008-01-11,22:35:00,3.2825,3.2825,3.2705,3.2755,116
2008-01-11,22:40:00,3.2760,3.2785,3.2715,3.2780,49
2008-01-11,22:45:00,3.2760,3.2850,3.2760,3.2835,103
2008-01-11,22:50:00,3.2820,3.2870,3.2795,3.2860,107
2008-01-11,22:55:00,3.2860,3.2870,3.2765,3.2765,64
2008-01-11,23:00:00,3.2755,3.2800,3.2750,3.2760,28
2008-01-11,23:05:00,3.2750,3.2760,3.2685,3.2740,156
2008-01-11,23:10:00,3.2740,3.2780,3.2710,3.2780,67
2008-01-11,23:15:00,3.2770,3.2815,3.2755,3.2800,26
2008-01-11,23:20:00,3.2810,3.2850,3.2765,3.2765,63
2008-01-11,23:25:00,3.2770,3.2790,3.2725,3.2745,58
2008-01-11,23:30:00,3.2745,3.2745,3.2645,3.2700,122
2008-01-11,23:35:00,3.2700,3.2715,3.2605,3.2715,228
2008-01-11,23:40:00,3.2720,3.2745,3.2660,3.2700,109
2008-01-11,23:45:00,3.2710,3.2745,3.2685,3.2745,163
2008-01-11,23:50:00,3.2730,3.2805,3.2725,3.2760,88
2008-01-11,23:55:00,3.2750,3.2780,3.2725,3.2750,57
2008-01-12,00:00:00,3.2735,3.2760,3.2675,3.2695,75
2008-01-12,00:05:00,3.2695,3.2695,3.2630,3.2650,86
2008-01-12,00:10:00,3.2650,3.2715,3.2640,3.2700,82
2008-01-12,00:15:00,3.2695,3.2780,3.2685,3.2770,72
2008-01-12,00:20:00,3.2785,3.2795,3.2735,3.2745,66
2008-01-12,00:25:00,3.2730,3.2760,3.2695,3.2760,45
2008-01-12,00:30:00,3.2760,3.2775,3.2735,3.2750,27
2008-01-12,00:35:00,3.2775,3.2820,3.2775,3.2775,78
2008-01-12,00:40:00,3.2790,3.2970,3.2790,3.2955,447
2008-01-12,00:45:00,3.2955,3.2965,3.2870,3.2880,72
2008-01-12,00:50:00,3.2910,3.3015,3.2885,3.3015,178
2008-01-12,00:55:00,3.3015,3.3015,3.2970,3.2990,106
2008-01-12,01:00:00,3.2990,3.3000,3.2925,3.2975,57
2008-01-12,01:05:00,3.2960,3.2970,3.2910,3.2970,34
2008-01-12,01:10:00,3.2960,3.2975,3.2945,3.2950,76
2008-01-12,01:15:00,3.2950,3.2975,3.2940,3.2940,80
2008-01-12,01:20:00,3.2950,3.2950,3.2915,3.2935,67
2008-01-12,01:25:00,3.2925,3.2945,3.2910,3.2925,37
2008-01-12,01:30:00,3.2925,3.2990,3.2925,3.2975,37
2008-01-12,01:35:00,3.2985,3.2985,3.2960,3.2960,7
2008-01-12,01:40:00,3.2975,3.3040,3.2975,3.3040,54
2008-01-12,01:45:00,3.3025,3.3045,3.2990,3.3010,52
2008-01-12,01:50:00,3.3020,3.3030,3.2945,3.2970,102
2008-01-12,01:55:00,3.2990,3.3080,3.2980,3.3075,336
2008-01-12,02:00:00,3.3075,3.3075,3.3030,3.3040,79
2008-01-12,02:05:00,3.3040,3.3070,3.3035,3.3070,35
2008-01-12,02:10:00,3.3070,3.3070,3.3045,3.3050,16
2008-01-12,02:15:00,3.3050,3.3050,3.3020,3.3020,28
2008-01-12,02:20:00,3.3025,3.3045,3.3025,3.3030,17
2008-01-12,02:30:00,3.3030,3.3040,3.3025,3.3025,11
2008-01-12,02:35:00,3.3015,3.3035,3.3015,3.3035,4
2008-01-12,02:40:00,3.3030,3.3035,3.3015,3.3020,5
2008-01-12,02:45:00,3.3030,3.3040,3.3000,3.3000,11
2008-01-12,02:50:00,3.3000,3.3010,3.3000,3.3010,14
2008-01-12,02:55:00,3.3000,3.3000,3.3000,3.3000,1
2008-01-12,03:00:00,3.3010,3.3010,3.3010,3.3010,13
2008-01-12,03:05:00,3.3010,3.3010,3.3005,3.3005,5
2008-01-12,03:10:00,3.3005,3.3005,3.2990,3.3000,10
2008-01-12,03:15:00,3.3000,3.3100,3.3000,3.3050,63
2008-01-12,03:20:00,3.3020,3.3020,3.3015,3.3015,4
2008-01-12,03:25:00,3.3015,3.3015,3.3015,3.3015,1
2008-01-12,03:30:00,3.3085,3.3085,3.3085,3.3085,1
2008-01-12,03:40:00,3.3030,3.3085,3.3020,3.3020,8
2008-01-12,03:45:00,3.3030,3.3050,3.3030,3.3050,3
2008-01-12,03:55:00,3.3040,3.3050,3.3025,3.3025,10
2008-01-12,04:00:00,3.3020,3.3030,3.3010,3.3030,4
2008-01-12,04:05:00,3.3005,3.3005,3.3005,3.3005,2
2008-01-12,04:15:00,3.3035,3.3035,3.3015,3.3015,13
2008-01-12,04:20:00,3.3010,3.3010,3.3010,3.3010,1
2008-01-12,04:30:00,3.3005,3.3005,3.3005,3.3005,3
2008-01-12,04:40:00,3.3010,3.3015,3.3010,3.3015,2
2008-01-12,04:45:00,3.3005,3.3005,3.2985,3.2985,7
2008-01-12,04:55:00,3.3000,3.3000,3.3000,3.3000,5
2008-01-12,05:00:00,3.2990,3.3045,3.2990,3.3045,3
2008-01-12,05:05:00,3.3000,3.3000,3.3000,3.3000,1
2008-01-12,05:10:00,3.3005,3.3005,3.3005,3.3005,4
2008-01-12,05:15:00,3.3005,3.3005,3.3000,3.3000,5
2008-01-12,05:20:00,3.3000,3.3000,3.3000,3.3000,1
2008-01-12,05:25:00,3.3010,3.3010,3.3010,3.3010,2
2008-01-12,05:30:00,3.3025,3.3025,3.3025,3.3025,1
2008-01-12,05:35:00,3.3000,3.3000,3.3000,3.3000,2
2008-01-12,05:40:00,3.3000,3.3025,3.3000,3.3025,6
2008-01-12,05:50:00,3.3000,3.3000,3.3000,3.3000,1
2008-01-12,05:55:00,3.3025,3.3040,3.3025,3.3040,2
2008-01-12,06:05:00,3.3040,3.3040,3.3040,3.3040,8
2008-01-12,06:10:00,3.3010,3.3010,3.3000,3.3000,2
2008-01-14,07:05:00,3.3000,3.3005,3.3000,3.3005,4
2008-01-14,07:10:00,3.3115,3.3115,3.3115,3.3115,1
2008-01-14,07:15:00,3.3065,3.3065,3.3060,3.3060,3
2008-01-14,07:45:00,3.3130,3.3140,3.3130,3.3140,2
2008-01-14,07:55:00,3.3140,3.3140,3.3140,3.3140,1
2008-01-14,08:05:00,3.3195,3.3250,3.3195,3.3250,25
2008-01-14,08:40:00,3.3150,3.3185,3.3150,3.3185,2
2008-01-14,09:00:00,3.3155,3.3155,3.3080,3.3080,33
2008-01-14,09:05:00,3.3060,3.3160,3.3040,3.3160,14
2008-01-14,09:20:00,3.3160,3.3160,3.3160,3.3160,2
2008-01-14,09:25:00,3.3115,3.3190,3.3110,3.3155,4
2008-01-14,09:30:00,3.3120,3.3125,3.3100,3.3100,6
2008-01-14,09:40:00,3.3070,3.3070,3.3070,3.3070,1
2008-01-14,09:50:00,3.3065,3.3065,3.3065,3.3065,1
2008-01-14,10:00:00,3.3160,3.3170,3.3160,3.3170,5
2008-01-14,10:05:00,3.3150,3.3150,3.3150,3.3150,2
2008-01-14,10:15:00,3.3160,3.3170,3.3120,3.3120,4
2008-01-14,10:20:00,3.3120,3.3120,3.3120,3.3120,2
2008-01-14,10:30:00,3.3105,3.3105,3.3105,3.3105,1
2008-01-14,10:35:00,3.3100,3.3100,3.3100,3.3100,2
2008-01-14,10:45:00,3.3060,3.3060,3.3040,3.3040,16
2008-01-14,10:55:00,3.3060,3.3060,3.3060,3.3060,1
2008-01-14,11:00:00,3.3060,3.3110,3.3060,3.3110,2
2008-01-14,11:10:00,3.3110,3.3140,3.3110,3.3140,5
2008-01-14,11:15:00,3.3140,3.3145,3.3140,3.3145,2
2008-01-14,11:25:00,3.3135,3.3135,3.3120,3.3120,2
2008-01-14,11:55:00,3.3135,3.3140,3.3135,3.3140,8
2008-01-14,12:05:00,3.3070,3.3070,3.3070,3.3070,1
2008-01-14,12:20:00,3.3130,3.3160,3.3130,3.3160,40
2008-01-14,12:30:00,3.3135,3.3135,3.3135,3.3135,1
2008-01-14,12:35:00,3.3135,3.3135,3.3135,3.3135,1
2008-01-14,12:55:00,3.3140,3.3220,3.3140,3.3205,69
2008-01-14,13:00:00,3.3205,3.3240,3.3200,3.3220,23
2008-01-14,13:05:00,3.3215,3.3225,3.3210,3.3215,9
2008-01-14,13:10:00,3.3200,3.3200,3.3195,3.3195,2
2008-01-14,13:15:00,3.3195,3.3195,3.3195,3.3195,1
2008-01-14,13:20:00,3.3180,3.3180,3.3160,3.3160,2
2008-01-14,13:25:00,3.3190,3.3190,3.3180,3.3180,2
2008-01-14,13:35:00,3.3235,3.3235,3.3220,3.3220,3
2008-01-14,13:40:00,3.3220,3.3280,3.3220,3.3280,12
2008-01-14,13:45:00,3.3270,3.3270,3.3270,3.3270,2
2008-01-14,13:55:00,3.3250,3.3255,3.3250,3.3250,16
2008-01-14,14:00:00,3.3220,3.3240,3.3220,3.3240,2
2008-01-14,14:10:00,3.3255,3.3280,3.3255,3.3280,5
2008-01-14,14:15:00,3.3275,3.3345,3.3275,3.3290,20
2008-01-14,14:20:00,3.3265,3.3265,3.3265,3.3265,1
2008-01-14,14:25:00,3.3240,3.3265,3.3220,3.3265,3
2008-01-14,14:45:00,3.3240,3.3240,3.3240,3.3240,2
2008-01-14,14:50:00,3.3240,3.3240,3.3240,3.3240,1
2008-01-14,14:55:00,3.3245,3.3245,3.3200,3.3200,4
2008-01-14,15:00:00,3.3220,3.3245,3.3180,3.3200,28
2008-01-14,15:05:00,3.3195,3.3210,3.3195,3.3195,7
2008-01-14,15:10:00,3.3180,3.3180,3.3155,3.3175,4
2008-01-14,15:15:00,3.3210,3.3210,3.3205,3.3210,8
2008-01-14,15:25:00,3.3235,3.3235,3.3230,3.3230,4
2008-01-14,15:30:00,3.3275,3.3275,3.3275,3.3275,1
2008-01-14,15:35:00,3.3275,3.3275,3.3275,3.3275,1
2008-01-14,15:40:00,3.3255,3.3255,3.3230,3.3235,8
2008-01-14,15:45:00,3.3235,3.3260,3.3235,3.3260,4
2008-01-14,15:50:00,3.3235,3.3285,3.3235,3.3285,8
2008-01-14,15:55:00,3.3285,3.3300,3.3270,3.3270,17
2008-01-14,16:00:00,3.3300,3.3300,3.3275,3.3275,5
2008-01-14,16:05:00,3.3250,3.3250,3.3250,3.3250,2
2008-01-14,16:10:00,3.3270,3.3300,3.3270,3.3300,5
2008-01-14,16:15:00,3.3300,3.3300,3.3280,3.3280,24
2008-01-14,16:20:00,3.3280,3.3500,3.3270,3.3315,93
2008-01-14,16:25:00,3.3300,3.3310,3.3300,3.3310,4
2008-01-14,16:35:00,3.3300,3.3325,3.3300,3.3325,5
2008-01-14,16:40:00,3.3305,3.3320,3.3305,3.3320,7
2008-01-14,16:45:00,3.3315,3.3315,3.3305,3.3305,8
2008-01-14,17:00:00,3.3310,3.3380,3.3310,3.3340,29
2008-01-14,17:05:00,3.3355,3.3385,3.3350,3.3385,12
2008-01-14,17:10:00,3.3400,3.3435,3.3400,3.3415,19
2008-01-14,17:15:00,3.3400,3.3400,3.3350,3.3390,14
2008-01-14,17:25:00,3.3370,3.3405,3.3370,3.3400,13
2008-01-14,17:30:00,3.3410,3.3455,3.3410,3.3430,36
2008-01-14,17:35:00,3.3430,3.3480,3.3415,3.3415,33
2008-01-14,17:40:00,3.3440,3.3440,3.3400,3.3440,10
2008-01-14,17:45:00,3.3420,3.3420,3.3400,3.3400,16
2008-01-14,17:50:00,3.3425,3.3425,3.3425,3.3425,1
2008-01-14,17:55:00,3.3420,3.3425,3.3375,3.3375,17
2008-01-14,18:00:00,3.3375,3.3375,3.3350,3.3350,4
2008-01-14,18:05:00,3.3350,3.3365,3.3350,3.3350,9
2008-01-14,18:10:00,3.3360,3.3380,3.3360,3.3380,4
2008-01-14,18:15:00,3.3365,3.3375,3.3345,3.3375,20
2008-01-14,18:20:00,3.3365,3.3375,3.3330,3.3375,8
2008-01-14,18:25:00,3.3395,3.3395,3.3395,3.3395,1
2008-01-14,18:35:00,3.3450,3.3515,3.3450,3.3515,27
2008-01-14,18:40:00,3.3510,3.3545,3.3500,3.3500,34
2008-01-14,18:45:00,3.3475,3.3505,3.3460,3.3460,6
2008-01-14,18:50:00,3.3470,3.3470,3.3470,3.3470,3
2008-01-14,18:55:00,3.3470,3.3470,3.3455,3.3455,2
2008-01-14,19:00:00,3.3410,3.3410,3.3400,3.3400,3
2008-01-14,19:05:00,3.3380,3.3380,3.3375,3.3380,12
2008-01-14,19:10:00,3.3380,3.3400,3.3365,3.3365,8
2008-01-14,19:15:00,3.3370,3.3400,3.3370,3.3400,5
2008-01-14,19:20:00,3.3400,3.3400,3.3370,3.3370,3
2008-01-14,19:25:00,3.3390,3.3390,3.3390,3.3390,1
2008-01-14,19:35:00,3.3375,3.3375,3.3305,3.3310,16
2008-01-14,19:40:00,3.3310,3.3325,3.3310,3.3325,3
2008-01-14,19:45:00,3.3325,3.3350,3.3325,3.3350,6
2008-01-14,19:50:00,3.3320,3.3350,3.3320,3.3340,6
2008-01-14,19:55:00,3.3330,3.3350,3.3330,3.3350,3
2008-01-14,20:00:00,3.3335,3.3370,3.3300,3.3370,30
2008-01-14,20:05:00,3.3350,3.3400,3.3350,3.3400,4
2008-01-14,20:10:00,3.3405,3.3510,3.3380,3.3500,49
2008-01-14,20:15:00,3.3465,3.3465,3.3395,3.3395,44
2008-01-14,20:20:00,3.3420,3.3425,3.3420,3.3425,7
2008-01-14,20:25:00,3.3440,3.3525,3.3440,3.3525,5
2008-01-14,20:30:00,3.3505,3.3505,3.3440,3.3485,80
2008-01-14,20:35:00,3.3485,3.3485,3.3370,3.3370,56
2008-01-14,20:40:00,3.3395,3.3400,3.3330,3.3350,29
2008-01-14,20:45:00,3.3330,3.3355,3.3330,3.3350,49
2008-01-14,20:50:00,3.3350,3.3350,3.3315,3.3325,41
2008-01-14,20:55:00,3.3325,3.3325,3.3295,3.3300,84
2008-01-14,21:00:00,3.3300,3.3300,3.3230,3.3250,80
2008-01-14,21:05:00,3.3240,3.3270,3.3220,3.3220,101
2008-01-14,21:10:00,3.3215,3.3230,3.3130,3.3205,415
2008-01-14,21:15:00,3.3205,3.3260,3.3155,3.3210,288
2008-01-14,21:20:00,3.3220,3.3220,3.3190,3.3195,45
2008-01-14,21:25:00,3.3215,3.3240,3.3200,3.3230,42
2008-01-14,21:30:00,3.3220,3.3280,3.3220,3.3255,61
2008-01-14,21:35:00,3.3270,3.3320,3.3260,3.3265,87
2008-01-14,21:40:00,3.3270,3.3270,3.3135,3.3135,132
2008-01-14,21:45:00,3.3135,3.3210,3.3110,3.3190,84
2008-01-14,21:50:00,3.3190,3.3190,3.3100,3.3100,59
2008-01-14,21:55:00,3.3130,3.3175,3.3115,3.3175,53
2008-01-14,22:00:00,3.3170,3.3220,3.3145,3.3220,95
2008-01-14,22:05:00,3.3220,3.3260,3.3170,3.3245,110
2008-01-14,22:10:00,3.3240,3.3320,3.3225,3.3230,139
2008-01-14,22:15:00,3.3240,3.3280,3.3235,3.3245,78
2008-01-14,22:20:00,3.3270,3.3270,3.3215,3.3230,110
2008-01-14,22:25:00,3.3250,3.3250,3.3210,3.3240,106
2008-01-14,22:30:00,3.3240,3.3240,3.3180,3.3200,103
2008-01-14,22:35:00,3.3195,3.3200,3.3165,3.3170,63
2008-01-14,22:40:00,3.3160,3.3185,3.3150,3.3185,86
2008-01-14,22:45:00,3.3185,3.3200,3.3150,3.3190,94
2008-01-14,22:50:00,3.3195,3.3265,3.3195,3.3225,45
2008-01-14,22:55:00,3.3220,3.3220,3.3165,3.3195,68
2008-01-14,23:00:00,3.3195,3.3220,3.3175,3.3205,201
2008-01-14,23:05:00,3.3200,3.3215,3.3140,3.3175,105
2008-01-14,23:10:00,3.3185,3.3200,3.3140,3.3155,125
2008-01-14,23:15:00,3.3145,3.3185,3.3145,3.3175,67
2008-01-14,23:20:00,3.3170,3.3190,3.3125,3.3125,80
2008-01-14,23:25:00,3.3145,3.3190,3.3110,3.3175,82
2008-01-14,23:30:00,3.3175,3.3195,3.3145,3.3170,59
2008-01-14,23:35:00,3.3180,3.3230,3.3170,3.3200,138
2008-01-14,23:40:00,3.3200,3.3300,3.3200,3.3250,129
2008-01-14,23:45:00,3.3250,3.3290,3.3250,3.3285,43
2008-01-14,23:50:00,3.3295,3.3455,3.3290,3.3380,677
2008-01-14,23:55:00,3.3380,3.3400,3.3340,3.3400,245
2008-01-15,00:00:00,3.3380,3.3430,3.3365,3.3420,176
2008-01-15,00:05:00,3.3425,3.3440,3.3410,3.3430,56
2008-01-15,00:10:00,3.3430,3.3520,3.3415,3.3460,223
2008-01-15,00:15:00,3.3465,3.3490,3.3420,3.3475,91
2008-01-15,00:20:00,3.3475,3.3500,3.3450,3.3500,131
2008-01-15,00:25:00,3.3495,3.3600,3.3495,3.3550,258
2008-01-15,00:30:00,3.3545,3.3580,3.3525,3.3525,247
2008-01-15,00:35:00,3.3535,3.3535,3.3490,3.3520,72
2008-01-15,00:40:00,3.3520,3.3520,3.3470,3.3475,65
2008-01-15,00:45:00,3.3485,3.3490,3.3435,3.3450,63
2008-01-15,00:50:00,3.3460,3.3490,3.3435,3.3475,77
2008-01-15,00:55:00,3.3470,3.3510,3.3440,3.3510,97
2008-01-15,01:00:00,3.3500,3.3510,3.3475,3.3475,55
2008-01-15,01:05:00,3.3480,3.3480,3.3420,3.3455,124
2008-01-15,01:10:00,3.3465,3.3500,3.3465,3.3475,26
2008-01-15,01:15:00,3.3470,3.3470,3.3440,3.3440,56
2008-01-15,01:20:00,3.3440,3.3450,3.3430,3.3435,39
2008-01-15,01:25:00,3.3455,3.3475,3.3380,3.3460,150
2008-01-15,01:30:00,3.3450,3.3465,3.3410,3.3435,35
2008-01-15,01:35:00,3.3415,3.3490,3.3385,3.3490,70
2008-01-15,01:40:00,3.3450,3.3450,3.3395,3.3400,60
2008-01-15,01:45:00,3.3405,3.3450,3.3395,3.3440,70
2008-01-15,01:50:00,3.3440,3.3490,3.3410,3.3445,82
2008-01-15,01:55:00,3.3445,3.3460,3.3355,3.3375,328
2008-01-15,02:00:00,3.3375,3.3400,3.3350,3.3400,182
2008-01-15,02:05:00,3.3380,3.3385,3.3375,3.3375,21
2008-01-15,02:10:00,3.3375,3.3375,3.3365,3.3365,36
2008-01-15,02:15:00,3.3360,3.3380,3.3360,3.3380,17
2008-01-15,02:20:00,3.3385,3.3425,3.3375,3.3400,29
2008-01-15,02:25:00,3.3425,3.3430,3.3390,3.3430,52
2008-01-15,02:30:00,3.3430,3.3440,3.3430,3.3440,30
2008-01-15,02:40:00,3.3425,3.3450,3.3420,3.3440,8
2008-01-15,02:45:00,3.3465,3.3510,3.3465,3.3510,32
2008-01-15,02:50:00,3.3500,3.3525,3.3500,3.3500,23
2008-01-15,02:55:00,3.3500,3.3525,3.3500,3.3525,12
2008-01-15,03:00:00,3.3525,3.3530,3.3500,3.3530,4
2008-01-15,03:05:00,3.3480,3.3480,3.3435,3.3435,3
2008-01-15,03:25:00,3.3435,3.3435,3.3435,3.3435,7
2008-01-15,03:30:00,3.3415,3.3415,3.3415,3.3415,3
2008-01-15,03:35:00,3.3450,3.3450,3.3450,3.3450,1
2008-01-15,03:40:00,3.3490,3.3495,3.3490,3.3495,3
2008-01-15,03:45:00,3.3450,3.3450,3.3450,3.3450,7
2008-01-15,03:50:00,3.3500,3.3500,3.3500,3.3500,1
2008-01-15,03:55:00,3.3450,3.3450,3.3450,3.3450,1
2008-01-15,04:00:00,3.3500,3.3500,3.3500,3.3500,3
2008-01-15,04:05:00,3.3500,3.3500,3.3450,3.3450,3
2008-01-15,04:15:00,3.3450,3.3450,3.3450,3.3450,3
2008-01-15,04:30:00,3.3450,3.3450,3.3450,3.3450,2
2008-01-15,04:35:00,3.3450,3.3450,3.3450,3.3450,2
2008-01-15,04:40:00,3.3475,3.3490,3.3455,3.3455,6
2008-01-15,04:50:00,3.3495,3.3500,3.3495,3.3500,8
2008-01-15,04:55:00,3.3460,3.3460,3.3460,3.3460,2
2008-01-15,05:05:00,3.3505,3.3530,3.3505,3.3530,4
2008-01-15,05:15:00,3.3480,3.3480,3.3480,3.3480,2
2008-01-15,05:25:00,3.3480,3.3480,3.3455,3.3455,2
2008-01-15,05:30:00,3.3495,3.3500,3.3495,3.3500,2
2008-01-15,05:50:00,3.3455,3.3455,3.3455,3.3455,1
2008-01-15,06:00:00,3.3450,3.3450,3.3450,3.3450,2
2008-01-15,06:05:00,3.3450,3.3450,3.3450,3.3450,2
2008-01-15,07:00:00,3.3420,3.3420,3.3380,3.3380,5
2008-01-15,07:20:00,3.3380,3.3380,3.3375,3.3375,2
2008-01-15,07:25:00,3.3375,3.3375,3.3375,3.3375,1
2008-01-15,07:30:00,3.3470,3.3470,3.3470,3.3470,1
2008-01-15,08:05:00,3.3435,3.3460,3.3435,3.3460,2
2008-01-15,08:10:00,3.3400,3.3400,3.3400,3.3400,1
2008-01-15,08:15:00,3.3460,3.3460,3.3410,3.3410,2
2008-01-15,08:20:00,3.3410,3.3430,3.3410,3.3430,4
2008-01-15,08:25:00,3.3405,3.3405,3.3405,3.3405,1
2008-01-15,08:35:00,3.3405,3.3405,3.3400,3.3400,2
2008-01-15,08:45:00,3.3445,3.3445,3.3445,3.3445,1
2008-01-15,08:50:00,3.3415,3.3475,3.3415,3.3475,6
2008-01-15,08:55:00,3.3410,3.3410,3.3360,3.3400,6
2008-01-15,09:00:00,3.3350,3.3520,3.3350,3.3480,15
2008-01-15,09:05:00,3.3455,3.3455,3.3400,3.3400,4
2008-01-15,09:10:00,3.3395,3.3395,3.3395,3.3395,5
2008-01-15,09:15:00,3.3400,3.3400,3.3400,3.3400,1
2008-01-15,09:25:00,3.3450,3.3450,3.3450,3.3450,10
2008-01-15,09:30:00,3.3440,3.3540,3.3440,3.3540,7
2008-01-15,09:35:00,3.3450,3.3500,3.3450,3.3500,2
2008-01-15,09:40:00,3.3525,3.3560,3.3505,3.3505,5
2008-01-15,09:45:00,3.3550,3.3550,3.3550,3.3550,1
2008-01-15,09:50:00,3.3550,3.3595,3.3550,3.3585,14
2008-01-15,09:55:00,3.3570,3.3600,3.3570,3.3600,47
2008-01-15,10:00:00,3.3560,3.3595,3.3525,3.3525,5
2008-01-15,10:05:00,3.3550,3.3600,3.3550,3.3600,15
2008-01-15,10:10:00,3.3600,3.3600,3.3595,3.3595,19
2008-01-15,10:15:00,3.3575,3.3575,3.3445,3.3445,28
2008-01-15,10:20:00,3.3500,3.3500,3.3500,3.3500,5
2008-01-15,10:25:00,3.3500,3.3500,3.3500,3.3500,1
2008-01-15,10:35:00,3.3550,3.3550,3.3550,3.3550,1
2008-01-15,10:45:00,3.3480,3.3480,3.3475,3.3475,2
2008-01-15,10:50:00,3.3405,3.3405,3.3405,3.3405,1
2008-01-15,10:55:00,3.3500,3.3500,3.3500,3.3500,1
2008-01-15,11:05:00,3.3480,3.3480,3.3450,3.3450,2
2008-01-15,11:10:00,3.3425,3.3425,3.3360,3.3360,17
2008-01-15,11:15:00,3.3385,3.3385,3.3350,3.3350,13
2008-01-15,11:20:00,3.3350,3.3370,3.3285,3.3330,65
2008-01-15,11:25:00,3.3320,3.3345,3.3290,3.3300,61
2008-01-15,11:30:00,3.3300,3.3305,3.3285,3.3305,10
2008-01-15,11:35:00,3.3300,3.3300,3.3285,3.3285,7
2008-01-15,11:40:00,3.3290,3.3300,3.3285,3.3285,47
2008-01-15,11:45:00,3.3305,3.3305,3.3305,3.3305,3
2008-01-15,11:50:00,3.3310,3.3310,3.3305,3.3305,2
2008-01-15,11:55:00,3.3305,3.3305,3.3305,3.3305,4
2008-01-15,12:10:00,3.3300,3.3300,3.3255,3.3255,10
2008-01-15,12:15:00,3.3295,3.3300,3.3270,3.3270,43
2008-01-15,12:20:00,3.3250,3.3255,3.3235,3.3250,8
2008-01-15,12:25:00,3.3250,3.3250,3.3250,3.3250,2
2008-01-15,12:30:00,3.3265,3.3300,3.3260,3.3260,4
2008-01-15,12:35:00,3.3255,3.3255,3.3250,3.3250,5
2008-01-15,12:40:00,3.3260,3.3270,3.3260,3.3270,4
2008-01-15,12:45:00,3.3270,3.3270,3.3270,3.3270,3
2008-01-15,12:50:00,3.3265,3.3265,3.3260,3.3260,2
2008-01-15,13:05:00,3.3280,3.3280,3.3250,3.3250,8
2008-01-15,13:10:00,3.3290,3.3290,3.3255,3.3255,7
2008-01-15,13:15:00,3.3265,3.3300,3.3260,3.3300,7
2008-01-15,13:20:00,3.3300,3.3305,3.3290,3.3305,4
2008-01-15,13:25:00,3.3310,3.3320,3.3250,3.3315,56
2008-01-15,13:30:00,3.3270,3.3275,3.3255,3.3255,7
2008-01-15,13:35:00,3.3240,3.3240,3.3175,3.3205,26
2008-01-15,13:40:00,3.3200,3.3200,3.3150,3.3180,31
2008-01-15,13:45:00,3.3180,3.3230,3.3180,3.3230,11
2008-01-15,13:50:00,3.3215,3.3215,3.3200,3.3200,3
2008-01-15,14:00:00,3.3200,3.3200,3.3195,3.3195,3
2008-01-15,14:05:00,3.3200,3.3200,3.3150,3.3150,24
2008-01-15,14:10:00,3.3165,3.3170,3.3110,3.3120,20
2008-01-15,14:15:00,3.3120,3.3120,3.3080,3.3120,59
2008-01-15,14:20:00,3.3110,3.3140,3.3110,3.3140,7
2008-01-15,14:25:00,3.3150,3.3150,3.3120,3.3120,5
2008-01-15,14:30:00,3.3105,3.3105,3.3075,3.3075,11
2008-01-15,14:35:00,3.3105,3.3105,3.3070,3.3070,7
2008-01-15,14:40:00,3.3050,3.3085,3.3030,3.3085,21
2008-01-15,14:45:00,3.3055,3.3055,3.3020,3.3035,22
2008-01-15,14:50:00,3.3030,3.3030,3.2905,3.2955,90
2008-01-15,14:55:00,3.2955,3.2980,3.2915,3.2980,21
2008-01-15,15:00:00,3.2960,3.3020,3.2955,3.3015,10
2008-01-15,15:05:00,3.3025,3.3060,3.3025,3.3060,10
2008-01-15,15:10:00,3.3070,3.3100,3.3070,3.3090,9
2008-01-15,15:15:00,3.3080,3.3080,3.3070,3.3070,11
2008-01-15,15:20:00,3.3060,3.3060,3.3060,3.3060,1
2008-01-15,15:25:00,3.3080,3.3080,3.3080,3.3080,9
2008-01-15,15:30:00,3.3075,3.3110,3.3075,3.3110,10
2008-01-15,15:35:00,3.3110,3.3110,3.3110,3.3110,1
2008-01-15,15:40:00,3.3030,3.3030,3.3015,3.3015,3
2008-01-15,15:45:00,3.3015,3.3090,3.3015,3.3090,19
2008-01-15,15:50:00,3.3090,3.3120,3.3085,3.3085,14
2008-01-15,15:55:00,3.3090,3.3090,3.3080,3.3080,2
2008-01-15,16:00:00,3.3085,3.3095,3.3070,3.3070,5
2008-01-15,16:05:00,3.3085,3.3090,3.3060,3.3060,8
2008-01-15,16:10:00,3.3060,3.3060,3.3060,3.3060,1
2008-01-15,16:15:00,3.3120,3.3120,3.3120,3.3120,1
2008-01-15,16:20:00,3.3120,3.3190,3.3120,3.3190,21
2008-01-15,16:25:00,3.3170,3.3180,3.3150,3.3150,9
2008-01-15,16:30:00,3.3100,3.3100,3.3040,3.3045,18
2008-01-15,16:35:00,3.3055,3.3055,3.3055,3.3055,1
2008-01-15,16:40:00,3.3040,3.3040,3.3000,3.3030,22
2008-01-15,16:45:00,3.3030,3.3030,3.3030,3.3030,1
2008-01-15,16:50:00,3.3030,3.3055,3.3030,3.3055,4
2008-01-15,17:00:00,3.3110,3.3200,3.3090,3.3145,105
2008-01-15,17:05:00,3.3155,3.3160,3.3140,3.3150,22
2008-01-15,17:10:00,3.3135,3.3135,3.2985,3.2985,29
2008-01-15,17:15:00,3.2960,3.2965,3.2830,3.2870,74
2008-01-15,17:20:00,3.2860,3.2925,3.2820,3.2890,44
2008-01-15,17:25:00,3.2880,3.2890,3.2855,3.2890,10
2008-01-15,17:30:00,3.2915,3.2925,3.2875,3.2900,20
2008-01-15,17:35:00,3.2915,3.2930,3.2910,3.2910,8
2008-01-15,17:40:00,3.2905,3.2930,3.2900,3.2930,15
2008-01-15,17:45:00,3.2920,3.2920,3.2880,3.2900,12
2008-01-15,17:50:00,3.2915,3.2950,3.2915,3.2950,5
2008-01-15,17:55:00,3.2945,3.2945,3.2910,3.2910,13
2008-01-15,18:00:00,3.2915,3.2915,3.2830,3.2830,26
2008-01-15,18:05:00,3.2865,3.2865,3.2830,3.2830,13
2008-01-15,18:10:00,3.2830,3.2835,3.2830,3.2835,2
2008-01-15,18:15:00,3.2830,3.2835,3.2760,3.2820,77
2008-01-15,18:20:00,3.2810,3.2890,3.2810,3.2850,38
2008-01-15,18:25:00,3.2840,3.2870,3.2830,3.2870,10
2008-01-15,18:30:00,3.2845,3.2845,3.2830,3.2830,3
2008-01-15,18:35:00,3.2855,3.2885,3.2855,3.2885,4
2008-01-15,18:40:00,3.2895,3.2900,3.2830,3.2865,17
2008-01-15,18:45:00,3.2865,3.2865,3.2865,3.2865,1
2008-01-15,18:50:00,3.2865,3.2865,3.2865,3.2865,1
2008-01-15,18:55:00,3.2880,3.2900,3.2880,3.2900,6
2008-01-15,19:00:00,3.2920,3.2925,3.2920,3.2925,7
2008-01-15,19:05:00,3.2925,3.2980,3.2925,3.2975,9
2008-01-15,19:10:00,3.2970,3.3000,3.2970,3.2980,32
2008-01-15,19:15:00,3.2950,3.2965,3.2910,3.2910,4
2008-01-15,19:20:00,3.2935,3.2935,3.2880,3.2880,10
2008-01-15,19:25:00,3.2860,3.2860,3.2835,3.2835,6
2008-01-15,19:30:00,3.2850,3.2910,3.2850,3.2910,4
2008-01-15,19:35:00,3.2900,3.2900,3.2890,3.2890,15
2008-01-15,19:40:00,3.2850,3.2850,3.2850,3.2850,1
2008-01-15,19:45:00,3.2845,3.2880,3.2845,3.2880,2
2008-01-15,19:50:00,3.2885,3.2940,3.2885,3.2940,4
2008-01-15,20:00:00,3.2950,3.2970,3.2945,3.2945,6
2008-01-15,20:05:00,3.2950,3.2950,3.2930,3.2950,3
2008-01-15,20:15:00,3.2915,3.2925,3.2910,3.2910,3
2008-01-15,20:20:00,3.2910,3.2955,3.2875,3.2955,16
2008-01-15,20:25:00,3.2900,3.2905,3.2850,3.2850,36
2008-01-15,20:30:00,3.2860,3.2860,3.2840,3.2850,43
2008-01-15,20:35:00,3.2875,3.2880,3.2820,3.2840,40
2008-01-15,20:40:00,3.2845,3.2845,3.2790,3.2805,98
2008-01-15,20:45:00,3.2805,3.2810,3.2805,3.2805,7
2008-01-15,20:50:00,3.2795,3.2795,3.2780,3.2780,5
2008-01-15,20:55:00,3.2790,3.2790,3.2725,3.2750,95
2008-01-15,21:00:00,3.2765,3.2795,3.2735,3.2785,53
2008-01-15,21:05:00,3.2795,3.2860,3.2765,3.2820,170
2008-01-15,21:10:00,3.2770,3.3000,3.2765,3.2860,372
2008-01-15,21:15:00,3.2865,3.2940,3.2840,3.2875,156
2008-01-15,21:20:00,3.2875,3.2920,3.2870,3.2900,234
2008-01-15,21:25:00,3.2925,3.3000,3.2900,3.2985,320
2008-01-15,21:30:00,3.2985,3.2985,3.2900,3.2950,431
2008-01-15,21:35:00,3.2940,3.2970,3.2910,3.2950,279
2008-01-15,21:40:00,3.2950,3.2950,3.2785,3.2805,300
2008-01-15,21:45:00,3.2820,3.2865,3.2750,3.2790,172
2008-01-15,21:50:00,3.2800,3.2815,3.2770,3.2770,65
2008-01-15,21:55:00,3.2775,3.2790,3.2740,3.2740,183
2008-01-15,22:00:00,3.2745,3.2790,3.2680,3.2680,173
2008-01-15,22:05:00,3.2695,3.2780,3.2680,3.2770,101
2008-01-15,22:10:00,3.2770,3.2820,3.2750,3.2750,78
2008-01-15,22:15:00,3.2770,3.2840,3.2765,3.2825,114
2008-01-15,22:20:00,3.2810,3.2825,3.2755,3.2770,57
2008-01-15,22:25:00,3.2760,3.2775,3.2720,3.2720,64
2008-01-15,22:30:00,3.2730,3.2780,3.2715,3.2775,100
2008-01-15,22:35:00,3.2785,3.2835,3.2770,3.2800,226
2008-01-15,22:40:00,3.2790,3.2815,3.2785,3.2815,17
2008-01-15,22:45:00,3.2800,3.2890,3.2800,3.2835,95
2008-01-15,22:50:00,3.2820,3.2850,3.2800,3.2850,77
2008-01-15,22:55:00,3.2835,3.2850,3.2820,3.2850,101
2008-01-15,23:00:00,3.2855,3.2940,3.2840,3.2860,115
2008-01-15,23:05:00,3.2860,3.2880,3.2805,3.2805,142
2008-01-15,23:10:00,3.2805,3.2830,3.2735,3.2735,162
2008-01-15,23:15:00,3.2740,3.2760,3.2630,3.2640,282
2008-01-15,23:20:00,3.2640,3.2660,3.2550,3.2600,355
2008-01-15,23:25:00,3.2620,3.2670,3.2595,3.2640,137
2008-01-15,23:30:00,3.2640,3.2700,3.2640,3.2675,75
2008-01-15,23:35:00,3.2675,3.2705,3.2665,3.2705,33
2008-01-15,23:40:00,3.2680,3.2690,3.2570,3.2605,42
2008-01-15,23:45:00,3.2600,3.2675,3.2600,3.2645,26
2008-01-15,23:50:00,3.2635,3.2635,3.2510,3.2555,135
2008-01-15,23:55:00,3.2565,3.2635,3.2550,3.2615,124
2008-01-16,00:00:00,3.2600,3.2605,3.2530,3.2550,169
2008-01-16,00:05:00,3.2550,3.2570,3.2440,3.2460,389
2008-01-16,00:10:00,3.2500,3.2505,3.2450,3.2505,162
2008-01-16,00:15:00,3.2500,3.2505,3.2385,3.2400,185
2008-01-16,00:20:00,3.2400,3.2410,3.2305,3.2400,338
2008-01-16,00:25:00,3.2390,3.2390,3.2250,3.2250,236
2008-01-16,00:30:00,3.2250,3.2400,3.2200,3.2400,174
2008-01-16,00:35:00,3.2385,3.2420,3.2325,3.2330,127
2008-01-16,00:40:00,3.2335,3.2350,3.2225,3.2230,98
2008-01-16,00:45:00,3.2230,3.2295,3.2215,3.2240,127
2008-01-16,00:50:00,3.2235,3.2395,3.2220,3.2350,148
2008-01-16,00:55:00,3.2355,3.2395,3.2335,3.2380,88
2008-01-16,01:00:00,3.2390,3.2410,3.2340,3.2380,79
2008-01-16,01:05:00,3.2350,3.2375,3.2340,3.2340,87
2008-01-16,01:10:00,3.2340,3.2360,3.2340,3.2350,71
2008-01-16,01:15:00,3.2345,3.2365,3.2340,3.2365,39
2008-01-16,01:20:00,3.2360,3.2360,3.2300,3.2310,50
2008-01-16,01:25:00,3.2335,3.2365,3.2335,3.2365,28
2008-01-16,01:30:00,3.2375,3.2410,3.2375,3.2400,48
2008-01-16,01:35:00,3.2395,3.2430,3.2395,3.2420,36
2008-01-16,01:40:00,3.2415,3.2420,3.2395,3.2400,44
2008-01-16,01:45:00,3.2395,3.2415,3.2385,3.2390,69
2008-01-16,01:50:00,3.2400,3.2400,3.2350,3.2350,136
2008-01-16,01:55:00,3.2335,3.2425,3.2335,3.2405,243
2008-01-16,02:00:00,3.2415,3.2450,3.2400,3.2420,99
2008-01-16,02:05:00,3.2410,3.2440,3.2400,3.2440,41
2008-01-16,02:10:00,3.2440,3.2445,3.2420,3.2430,13
2008-01-16,02:15:00,3.2430,3.2430,3.2355,3.2395,30
2008-01-16,02:20:00,3.2395,3.2435,3.2390,3.2420,14
2008-01-16,02:25:00,3.2430,3.2430,3.2420,3.2420,2
2008-01-16,02:30:00,3.2415,3.2415,3.2405,3.2405,3
2008-01-16,02:35:00,3.2400,3.2420,3.2400,3.2420,4
2008-01-16,02:40:00,3.2440,3.2450,3.2435,3.2450,4
2008-01-16,02:45:00,3.2460,3.2460,3.2460,3.2460,1
2008-01-16,02:50:00,3.2470,3.2480,3.2470,3.2480,6
2008-01-16,02:55:00,3.2485,3.2500,3.2485,3.2500,7
2008-01-16,03:00:00,3.2500,3.2580,3.2500,3.2580,7
2008-01-16,03:05:00,3.2560,3.2560,3.2550,3.2550,2
2008-01-16,03:10:00,3.2505,3.2575,3.2500,3.2500,7
2008-01-16,03:20:00,3.2570,3.2575,3.2545,3.2545,5
2008-01-16,03:25:00,3.2530,3.2530,3.2500,3.2525,9
2008-01-16,03:30:00,3.2570,3.2575,3.2550,3.2575,23
2008-01-16,03:35:00,3.2530,3.2530,3.2500,3.2505,24
2008-01-16,03:40:00,3.2480,3.2480,3.2475,3.2480,4
2008-01-16,03:50:00,3.2475,3.2475,3.2475,3.2475,1
2008-01-16,04:00:00,3.2475,3.2475,3.2450,3.2450,3
2008-01-16,04:05:00,3.2450,3.2450,3.2450,3.2450,1
2008-01-16,04:10:00,3.2445,3.2445,3.2445,3.2445,5
2008-01-16,04:20:00,3.2435,3.2435,3.2420,3.2420,9
2008-01-16,04:25:00,3.2460,3.2525,3.2460,3.2525,3
2008-01-16,04:30:00,3.2550,3.2550,3.2550,3.2550,1
2008-01-16,04:35:00,3.2500,3.2570,3.2500,3.2570,2
2008-01-16,04:40:00,3.2510,3.2510,3.2480,3.2480,4
2008-01-16,04:45:00,3.2435,3.2435,3.2435,3.2435,3
2008-01-16,04:50:00,3.2450,3.2495,3.2450,3.2495,6
2008-01-16,04:55:00,3.2440,3.2475,3.2440,3.2475,2
2008-01-16,05:00:00,3.2475,3.2500,3.2475,3.2500,14
2008-01-16,05:05:00,3.2500,3.2500,3.2450,3.2475,5
2008-01-16,05:15:00,3.2430,3.2430,3.2400,3.2400,6
2008-01-16,05:20:00,3.2400,3.2400,3.2380,3.2400,5
2008-01-16,05:25:00,3.2375,3.2375,3.2370,3.2370,8
2008-01-16,05:30:00,3.2370,3.2370,3.2300,3.2300,26
2008-01-16,05:35:00,3.2350,3.2350,3.2300,3.2300,19
2008-01-16,05:40:00,3.2300,3.2300,3.2300,3.2300,2
2008-01-16,05:45:00,3.2315,3.2315,3.2300,3.2300,2
2008-01-16,05:55:00,3.2285,3.2285,3.2215,3.2250,7
2008-01-16,06:00:00,3.2215,3.2215,3.2170,3.2170,46
2008-01-16,06:05:00,3.2155,3.2155,3.1815,3.1980,188
2008-01-16,06:10:00,3.2000,3.2100,3.2000,3.2100,10
2008-01-16,07:00:00,3.2100,3.2100,3.2000,3.2075,28
2008-01-16,07:05:00,3.2100,3.2200,3.2100,3.2200,6
2008-01-16,07:10:00,3.2200,3.2200,3.2185,3.2185,4
2008-01-16,07:20:00,3.2185,3.2200,3.2185,3.2200,6
2008-01-16,07:25:00,3.2200,3.2200,3.2180,3.2180,4
2008-01-16,07:30:00,3.2180,3.2180,3.2180,3.2180,1
2008-01-16,07:40:00,3.2200,3.2200,3.2200,3.2200,1
2008-01-16,07:45:00,3.2200,3.2250,3.2200,3.2250,2
2008-01-16,07:50:00,3.2200,3.2200,3.2200,3.2200,1
2008-01-16,08:10:00,3.2200,3.2200,3.2200,3.2200,1
2008-01-16,08:50:00,3.2170,3.2170,3.2170,3.2170,11
2008-01-16,08:55:00,3.2160,3.2160,3.2160,3.2160,1
2008-01-16,09:00:00,3.2200,3.2210,3.2200,3.2210,28
2008-01-16,09:05:00,3.2210,3.2210,3.2160,3.2200,40
2008-01-16,09:10:00,3.2165,3.2195,3.2130,3.2130,10
2008-01-16,09:15:00,3.2110,3.2150,3.2110,3.2150,24
2008-01-16,09:20:00,3.2150,3.2150,3.2130,3.2145,7
2008-01-16,09:25:00,3.2150,3.2175,3.2145,3.2175,17
2008-01-16,09:30:00,3.2110,3.2140,3.2110,3.2140,4
2008-01-16,09:35:00,3.2200,3.2200,3.2200,3.2200,3
2008-01-16,09:40:00,3.2205,3.2335,3.2205,3.2335,16
2008-01-16,09:50:00,3.2225,3.2250,3.2220,3.2250,3
2008-01-16,09:55:00,3.2205,3.2300,3.2205,3.2300,2
2008-01-16,10:00:00,3.2265,3.2295,3.2265,3.2295,2
2008-01-16,10:05:00,3.2250,3.2250,3.2200,3.2200,7
2008-01-16,10:10:00,3.2210,3.2210,3.2210,3.2210,1
2008-01-16,10:15:00,3.2200,3.2200,3.2200,3.2200,1
2008-01-16,10:40:00,3.2180,3.2180,3.2110,3.2110,12
2008-01-16,10:45:00,3.2115,3.2120,3.2110,3.2110,6
2008-01-16,10:50:00,3.2110,3.2150,3.2075,3.2075,21
2008-01-16,11:00:00,3.2125,3.2125,3.2115,3.2115,10
2008-01-16,11:05:00,3.2110,3.2110,3.2110,3.2110,2
2008-01-16,11:10:00,3.2110,3.2110,3.2110,3.2110,1
2008-01-16,11:15:00,3.2145,3.2145,3.2145,3.2145,1
2008-01-16,11:20:00,3.2180,3.2180,3.2180,3.2180,1
2008-01-16,11:25:00,3.2185,3.2185,3.2185,3.2185,1
2008-01-16,11:35:00,3.2150,3.2150,3.2150,3.2150,1
2008-01-16,11:40:00,3.2150,3.2150,3.2135,3.2135,2
2008-01-16,11:45:00,3.2110,3.2110,3.2110,3.2110,5
2008-01-16,11:50:00,3.2110,3.2110,3.2110,3.2110,2
2008-01-16,11:55:00,3.2130,3.2130,3.2130,3.2130,4
2008-01-16,12:00:00,3.2100,3.2100,3.2100,3.2100,3
2008-01-16,12:05:00,3.2100,3.2100,3.2100,3.2100,13
2008-01-16,12:10:00,3.2100,3.2100,3.2100,3.2100,3
2008-01-16,12:15:00,3.2090,3.2090,3.2080,3.2080,6
2008-01-16,12:20:00,3.2100,3.2100,3.2100,3.2100,27
2008-01-16,12:35:00,3.2100,3.2100,3.2100,3.2100,1
2008-01-16,12:40:00,3.2070,3.2070,3.2065,3.2065,4
2008-01-16,12:45:00,3.2070,3.2070,3.2000,3.2005,27
2008-01-16,12:50:00,3.2000,3.2005,3.1970,3.1990,22
2008-01-16,12:55:00,3.1990,3.1990,3.1950,3.1950,17
2008-01-16,13:00:00,3.1950,3.1960,3.1925,3.1955,61
2008-01-16,13:05:00,3.1955,3.1965,3.1910,3.1910,19
2008-01-16,13:10:00,3.1940,3.1990,3.1940,3.1990,29
2008-01-16,13:15:00,3.1945,3.1995,3.1945,3.1990,4
2008-01-16,13:20:00,3.2000,3.2000,3.2000,3.2000,1
2008-01-16,13:25:00,3.2000,3.2000,3.2000,3.2000,2
2008-01-16,13:35:00,3.1950,3.1950,3.1940,3.1950,31
2008-01-16,13:45:00,3.1975,3.1975,3.1975,3.1975,1
2008-01-16,13:50:00,3.1920,3.1960,3.1920,3.1960,32
2008-01-16,13:55:00,3.1955,3.2000,3.1955,3.2000,11
2008-01-16,14:00:00,3.1925,3.1925,3.1900,3.1900,18
2008-01-16,14:05:00,3.1915,3.1935,3.1915,3.1935,2
2008-01-16,14:10:00,3.1970,3.1970,3.1950,3.1950,30
2008-01-16,14:15:00,3.1940,3.1975,3.1940,3.1945,5
2008-01-16,14:20:00,3.1930,3.1930,3.1930,3.1930,2
2008-01-16,14:25:00,3.1940,3.1950,3.1940,3.1950,33
2008-01-16,14:35:00,3.1950,3.1970,3.1950,3.1970,41
2008-01-16,14:40:00,3.1960,3.1985,3.1955,3.1980,17
2008-01-16,14:45:00,3.1980,3.2025,3.1960,3.2020,41
2008-01-16,14:50:00,3.2020,3.2020,3.2010,3.2010,16
2008-01-16,14:55:00,3.2025,3.2030,3.1980,3.1990,15
2008-01-16,15:00:00,3.1990,3.1990,3.1970,3.1990,17
2008-01-16,15:05:00,3.1955,3.1955,3.1930,3.1930,10
2008-01-16,15:10:00,3.1915,3.1940,3.1915,3.1935,5
2008-01-16,15:15:00,3.1905,3.1925,3.1895,3.1895,17
2008-01-16,15:20:00,3.1880,3.1935,3.1860,3.1905,31
2008-01-16,15:25:00,3.1905,3.1920,3.1900,3.1900,9
2008-01-16,15:30:00,3.1900,3.1940,3.1900,3.1940,8
2008-01-16,15:35:00,3.1925,3.1980,3.1925,3.1980,6
2008-01-16,15:40:00,3.1965,3.1970,3.1960,3.1970,4
2008-01-16,15:45:00,3.1965,3.1975,3.1965,3.1975,4
2008-01-16,15:50:00,3.1950,3.1950,3.1950,3.1950,2
2008-01-16,15:55:00,3.1935,3.2000,3.1935,3.2000,23
2008-01-16,16:00:00,3.1995,3.2010,3.1995,3.2010,3
2008-01-16,16:05:00,3.2025,3.2025,3.1940,3.1940,8
2008-01-16,16:10:00,3.1940,3.1940,3.1820,3.1820,33
2008-01-16,16:15:00,3.1835,3.1835,3.1780,3.1790,77
2008-01-16,16:20:00,3.1800,3.1810,3.1650,3.1700,74
2008-01-16,16:25:00,3.1700,3.1725,3.1655,3.1715,35
2008-01-16,16:30:00,3.1715,3.1765,3.1715,3.1755,23
2008-01-16,16:35:00,3.1745,3.1750,3.1725,3.1725,6
2008-01-16,16:40:00,3.1715,3.1750,3.1715,3.1750,12
2008-01-16,16:45:00,3.1700,3.1700,3.1660,3.1660,7
2008-01-16,16:50:00,3.1665,3.1665,3.1605,3.1620,100
2008-01-16,16:55:00,3.1620,3.1665,3.1620,3.1640,19
2008-01-16,17:00:00,3.1665,3.2200,3.1665,3.1700,102
2008-01-16,17:05:00,3.1710,3.1710,3.1515,3.1620,112
2008-01-16,17:10:00,3.1615,3.1715,3.1615,3.1695,49
2008-01-16,17:15:00,3.1705,3.1735,3.1650,3.1730,73
2008-01-16,17:20:00,3.1730,3.1755,3.1715,3.1755,35
2008-01-16,17:25:00,3.1790,3.1790,3.1760,3.1785,16
2008-01-16,17:30:00,3.1785,3.1785,3.1785,3.1785,3
2008-01-16,17:35:00,3.1755,3.1800,3.1755,3.1775,10
2008-01-16,17:40:00,3.1755,3.1755,3.1720,3.1720,11
2008-01-16,17:45:00,3.1695,3.1695,3.1650,3.1650,24
2008-01-16,17:50:00,3.1650,3.1650,3.1575,3.1605,23
2008-01-16,17:55:00,3.1605,3.1660,3.1600,3.1660,5
2008-01-16,18:00:00,3.1600,3.1600,3.1485,3.1500,58
2008-01-16,18:05:00,3.1535,3.1535,3.1470,3.1500,56
2008-01-16,18:10:00,3.1515,3.1580,3.1500,3.1580,56
2008-01-16,18:15:00,3.1575,3.1580,3.1550,3.1570,18
2008-01-16,18:20:00,3.1570,3.1570,3.1555,3.1555,6
2008-01-16,18:25:00,3.1545,3.1550,3.1525,3.1550,23
2008-01-16,18:30:00,3.1520,3.1565,3.1510,3.1565,13
2008-01-16,18:35:00,3.1555,3.1555,3.1550,3.1550,2
2008-01-16,18:40:00,3.1585,3.1630,3.1585,3.1600,24
2008-01-16,18:45:00,3.1585,3.1595,3.1575,3.1595,7
2008-01-16,18:50:00,3.1585,3.1600,3.1585,3.1600,5
2008-01-16,18:55:00,3.1645,3.1670,3.1645,3.1670,11
2008-01-16,19:00:00,3.1660,3.1675,3.1640,3.1640,9
2008-01-16,19:05:00,3.1640,3.1640,3.1620,3.1625,21
2008-01-16,19:10:00,3.1620,3.1630,3.1610,3.1620,15
2008-01-16,19:15:00,3.1620,3.1650,3.1620,3.1635,7
2008-01-16,19:20:00,3.1655,3.1655,3.1605,3.1605,7
2008-01-16,19:25:00,3.1660,3.1665,3.1660,3.1665,2
2008-01-16,19:30:00,3.1665,3.1700,3.1655,3.1700,12
2008-01-16,19:35:00,3.1695,3.1700,3.1675,3.1700,14
2008-01-16,19:40:00,3.1705,3.1730,3.1700,3.1720,23
2008-01-16,19:45:00,3.1720,3.1720,3.1700,3.1715,31
2008-01-16,19:50:00,3.1705,3.1710,3.1705,3.1710,7
2008-01-16,19:55:00,3.1710,3.1715,3.1710,3.1715,4
2008-01-16,20:00:00,3.1715,3.1725,3.1715,3.1725,33
2008-01-16,20:05:00,3.1705,3.1735,3.1705,3.1730,13
2008-01-16,20:10:00,3.1725,3.1735,3.1700,3.1700,10
2008-01-16,20:15:00,3.1745,3.1745,3.1715,3.1715,6
2008-01-16,20:20:00,3.1750,3.1780,3.1750,3.1780,31
2008-01-16,20:25:00,3.1775,3.1775,3.1775,3.1775,4
2008-01-16,20:30:00,3.1765,3.1800,3.1750,3.1750,34
2008-01-16,20:35:00,3.1730,3.1840,3.1730,3.1815,69
2008-01-16,20:40:00,3.1830,3.1860,3.1830,3.1850,13
2008-01-16,20:45:00,3.1840,3.1840,3.1805,3.1825,15
2008-01-16,20:50:00,3.1805,3.1805,3.1765,3.1780,16
2008-01-16,20:55:00,3.1775,3.1800,3.1775,3.1775,25
2008-01-16,21:00:00,3.1775,3.1775,3.1725,3.1755,20
2008-01-16,21:05:00,3.1770,3.1800,3.1750,3.1800,43
2008-01-16,21:10:00,3.1800,3.1855,3.1765,3.1830,210
2008-01-16,21:15:00,3.1835,3.1910,3.1825,3.1890,156
2008-01-16,21:20:00,3.1880,3.1975,3.1860,3.1940,183
2008-01-16,21:25:00,3.1920,3.1960,3.1880,3.1880,108
2008-01-16,21:30:00,3.1880,3.1900,3.1830,3.1885,112
2008-01-16,21:35:00,3.1890,3.1935,3.1800,3.1830,69
2008-01-16,21:40:00,3.1825,3.1895,3.1805,3.1825,95
2008-01-16,21:45:00,3.1825,3.1925,3.1795,3.1925,136
2008-01-16,21:50:00,3.1925,3.1960,3.1890,3.1930,137
2008-01-16,21:55:00,3.1925,3.1935,3.1900,3.1935,78
2008-01-16,22:00:00,3.1935,3.2005,3.1920,3.1920,205
2008-01-16,22:05:00,3.1935,3.1960,3.1885,3.1930,87
2008-01-16,22:10:00,3.1930,3.1980,3.1930,3.1965,81
2008-01-16,22:15:00,3.1940,3.2015,3.1940,3.1990,128
2008-01-16,22:20:00,3.1985,3.2005,3.1950,3.1965,59
2008-01-16,22:25:00,3.1960,3.1985,3.1930,3.1930,49
2008-01-16,22:30:00,3.1950,3.1985,3.1915,3.1970,64
2008-01-16,22:35:00,3.1975,3.2015,3.1965,3.1990,115
2008-01-16,22:40:00,3.2000,3.2095,3.2000,3.2080,237
2008-01-16,22:45:00,3.2090,3.2175,3.2065,3.2065,234
2008-01-16,22:50:00,3.2055,3.2080,3.1965,3.1975,136
2008-01-16,22:55:00,3.1980,3.2000,3.1895,3.1910,120
2008-01-16,23:00:00,3.1900,3.1950,3.1860,3.1870,150
2008-01-16,23:05:00,3.1895,3.1920,3.1845,3.1860,90
2008-01-16,23:10:00,3.1880,3.1880,3.1755,3.1800,167
2008-01-16,23:15:00,3.1800,3.1890,3.1790,3.1860,221
2008-01-16,23:20:00,3.1855,3.1875,3.1825,3.1870,144
2008-01-16,23:25:00,3.1870,3.1915,3.1860,3.1900,114
2008-01-16,23:30:00,3.1870,3.1895,3.1815,3.1840,49
2008-01-16,23:35:00,3.1840,3.1850,3.1780,3.1835,73
2008-01-16,23:40:00,3.1830,3.1830,3.1735,3.1765,69
2008-01-16,23:45:00,3.1750,3.1765,3.1650,3.1660,226
2008-01-16,23:50:00,3.1655,3.1660,3.1540,3.1620,382
2008-01-16,23:55:00,3.1620,3.1650,3.1520,3.1545,282
2008-01-17,00:00:00,3.1540,3.1600,3.1500,3.1500,136
2008-01-17,00:05:00,3.1545,3.1590,3.1525,3.1590,155
2008-01-17,00:10:00,3.1590,3.1660,3.1590,3.1600,154
2008-01-17,00:15:00,3.1600,3.1660,3.1580,3.1635,142
2008-01-17,00:20:00,3.1655,3.1765,3.1655,3.1760,113
2008-01-17,00:25:00,3.1750,3.1835,3.1750,3.1795,125
2008-01-17,00:30:00,3.1770,3.1795,3.1720,3.1755,60
2008-01-17,00:35:00,3.1785,3.1815,3.1700,3.1700,73
2008-01-17,00:40:00,3.1700,3.1750,3.1700,3.1740,23
2008-01-17,00:45:00,3.1760,3.1775,3.1680,3.1710,48
2008-01-17,00:50:00,3.1690,3.1780,3.1690,3.1780,196
2008-01-17,00:55:00,3.1780,3.1800,3.1745,3.1760,200
2008-01-17,01:00:00,3.1815,3.1830,3.1750,3.1750,95
2008-01-17,01:05:00,3.1770,3.1785,3.1750,3.1785,86
2008-01-17,01:10:00,3.1800,3.1815,3.1775,3.1775,40
2008-01-17,01:15:00,3.1765,3.1765,3.1700,3.1750,25
2008-01-17,01:20:00,3.1750,3.1760,3.1690,3.1715,23
2008-01-17,01:25:00,3.1715,3.1750,3.1715,3.1750,20
2008-01-17,01:30:00,3.1740,3.1760,3.1715,3.1750,36
2008-01-17,01:35:00,3.1760,3.1800,3.1760,3.1800,21
2008-01-17,01:40:00,3.1805,3.1850,3.1805,3.1825,79
2008-01-17,01:45:00,3.1810,3.1815,3.1780,3.1800,58
2008-01-17,01:50:00,3.1795,3.1805,3.1720,3.1725,63
2008-01-17,01:55:00,3.1720,3.1735,3.1680,3.1735,131
2008-01-17,02:00:00,3.1730,3.1740,3.1730,3.1730,12
2008-01-17,02:05:00,3.1725,3.1725,3.1665,3.1685,33
2008-01-17,02:10:00,3.1675,3.1690,3.1660,3.1680,15
2008-01-17,02:15:00,3.1685,3.1695,3.1660,3.1670,15
2008-01-17,02:20:00,3.1725,3.1725,3.1640,3.1665,27
2008-01-17,02:25:00,3.1630,3.1630,3.1620,3.1620,3
2008-01-17,02:30:00,3.1625,3.1625,3.1610,3.1610,20
2008-01-17,02:45:00,3.1660,3.1675,3.1660,3.1675,2
2008-01-17,02:50:00,3.1650,3.1650,3.1625,3.1635,25
2008-01-17,02:55:00,3.1640,3.1690,3.1640,3.1690,6
2008-01-17,03:00:00,3.1705,3.1715,3.1665,3.1715,26
2008-01-17,03:10:00,3.1785,3.1785,3.1750,3.1750,6
2008-01-17,03:15:00,3.1735,3.1735,3.1730,3.1730,5
2008-01-17,03:20:00,3.1750,3.1795,3.1750,3.1795,15
2008-01-17,03:25:00,3.1795,3.1795,3.1775,3.1775,18
2008-01-17,03:30:00,3.1795,3.1795,3.1765,3.1795,10
2008-01-17,03:35:00,3.1790,3.1795,3.1790,3.1795,9
2008-01-17,03:40:00,3.1795,3.1810,3.1795,3.1810,6
2008-01-17,03:45:00,3.1800,3.1800,3.1765,3.1785,7
2008-01-17,03:50:00,3.1820,3.1820,3.1785,3.1785,13
2008-01-17,03:55:00,3.1795,3.1800,3.1730,3.1750,17
2008-01-17,04:10:00,3.1790,3.1795,3.1710,3.1710,7
2008-01-17,04:20:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-17,04:30:00,3.1785,3.1790,3.1785,3.1790,2
2008-01-17,04:35:00,3.1775,3.1775,3.1750,3.1750,4
2008-01-17,04:40:00,3.1750,3.1790,3.1720,3.1720,17
2008-01-17,04:45:00,3.1740,3.1740,3.1715,3.1715,12
2008-01-17,04:50:00,3.1725,3.1785,3.1725,3.1785,3
2008-01-17,04:55:00,3.1740,3.1740,3.1730,3.1730,2
2008-01-17,06:00:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-17,06:05:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-17,07:00:00,3.1725,3.1725,3.1725,3.1725,2
2008-01-17,07:05:00,3.1720,3.1720,3.1640,3.1650,8
2008-01-17,07:10:00,3.1720,3.1725,3.1720,3.1725,2
2008-01-17,07:15:00,3.1785,3.1880,3.1775,3.1775,7
2008-01-17,07:55:00,3.1710,3.1710,3.1680,3.1700,16
2008-01-17,08:00:00,3.1655,3.1670,3.1600,3.1670,15
2008-01-17,08:05:00,3.1700,3.1700,3.1700,3.1700,1
2008-01-17,08:25:00,3.1650,3.1650,3.1650,3.1650,1
2008-01-17,08:30:00,3.1635,3.1635,3.1635,3.1635,1
2008-01-17,08:55:00,3.1685,3.1700,3.1685,3.1700,10
2008-01-17,09:05:00,3.1705,3.1800,3.1705,3.1800,22
2008-01-17,09:10:00,3.1830,3.1895,3.1830,3.1890,12
2008-01-17,09:15:00,3.1900,3.2075,3.1900,3.2075,34
2008-01-17,09:20:00,3.2025,3.2025,3.2025,3.2025,3
2008-01-17,09:25:00,3.2005,3.2005,3.1930,3.1930,17
2008-01-17,09:30:00,3.1895,3.1895,3.1895,3.1895,1
2008-01-17,09:50:00,3.1875,3.1875,3.1780,3.1850,24
2008-01-17,09:55:00,3.1900,3.1930,3.1900,3.1930,3
2008-01-17,10:00:00,3.1875,3.1875,3.1875,3.1875,3
2008-01-17,10:05:00,3.1940,3.1940,3.1940,3.1940,1
2008-01-17,10:10:00,3.1885,3.1890,3.1885,3.1890,2
2008-01-17,10:15:00,3.1825,3.1865,3.1810,3.1810,23
2008-01-17,10:20:00,3.1845,3.1845,3.1845,3.1845,1
2008-01-17,10:25:00,3.1900,3.1900,3.1890,3.1890,4
2008-01-17,10:30:00,3.1850,3.1850,3.1850,3.1850,1
2008-01-17,10:35:00,3.1845,3.1845,3.1845,3.1845,1
2008-01-17,10:40:00,3.1890,3.1975,3.1865,3.1865,11
2008-01-17,11:00:00,3.1940,3.2000,3.1940,3.1980,14
2008-01-17,11:05:00,3.1980,3.1980,3.1980,3.1980,15
2008-01-17,11:10:00,3.1895,3.1895,3.1895,3.1895,1
2008-01-17,11:15:00,3.1990,3.1990,3.1960,3.1960,5
2008-01-17,11:20:00,3.1940,3.2025,3.1940,3.2025,8
2008-01-17,11:25:00,3.2045,3.2050,3.2000,3.2000,9
2008-01-17,11:30:00,3.2000,3.2000,3.2000,3.2000,4
2008-01-17,11:40:00,3.1930,3.1930,3.1930,3.1930,1
2008-01-17,11:45:00,3.1930,3.1995,3.1930,3.1950,8
2008-01-17,12:00:00,3.1940,3.1940,3.1940,3.1940,1
2008-01-17,12:05:00,3.1975,3.2000,3.1975,3.2000,5
2008-01-17,12:20:00,3.1950,3.1950,3.1950,3.1950,2
2008-01-17,12:30:00,3.1970,3.2000,3.1905,3.1980,35
2008-01-17,12:35:00,3.1950,3.1970,3.1935,3.1970,22
2008-01-17,12:40:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-17,12:45:00,3.1950,3.1970,3.1950,3.1970,4
2008-01-17,12:50:00,3.1970,3.2000,3.1965,3.2000,27
2008-01-17,12:55:00,3.2000,3.2000,3.2000,3.2000,3
2008-01-17,13:00:00,3.2000,3.2000,3.2000,3.2000,7
2008-01-17,13:05:00,3.1990,3.1990,3.1970,3.1980,6
2008-01-17,13:10:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-17,13:15:00,3.2000,3.2000,3.2000,3.2000,10
2008-01-17,13:20:00,3.2025,3.2025,3.1985,3.1985,14
2008-01-17,13:25:00,3.1950,3.1965,3.1950,3.1965,4
2008-01-17,13:30:00,3.1990,3.2010,3.1960,3.1970,6
2008-01-17,13:35:00,3.1970,3.1970,3.1965,3.1970,3
2008-01-17,13:40:00,3.1960,3.1995,3.1940,3.1995,7
2008-01-17,13:45:00,3.2000,3.2040,3.1980,3.2015,9
2008-01-17,13:50:00,3.2015,3.2115,3.2015,3.2115,46
2008-01-17,13:55:00,3.2115,3.2155,3.2105,3.2155,10
2008-01-17,14:00:00,3.2150,3.2185,3.2145,3.2145,16
2008-01-17,14:05:00,3.2170,3.2175,3.2165,3.2165,16
2008-01-17,14:10:00,3.2160,3.2170,3.2150,3.2170,14
2008-01-17,14:15:00,3.2140,3.2140,3.2125,3.2130,7
2008-01-17,14:25:00,3.2105,3.2130,3.2100,3.2100,6
2008-01-17,14:35:00,3.2080,3.2115,3.2080,3.2115,3
2008-01-17,14:40:00,3.2120,3.2145,3.2100,3.2100,7
2008-01-17,14:45:00,3.2100,3.2100,3.2100,3.2100,5
2008-01-17,14:50:00,3.2130,3.2170,3.2125,3.2170,24
2008-01-17,14:55:00,3.2180,3.2185,3.2180,3.2185,8
2008-01-17,15:00:00,3.2175,3.2175,3.2150,3.2150,10
2008-01-17,15:05:00,3.2150,3.2175,3.2150,3.2175,4
2008-01-17,15:10:00,3.2170,3.2170,3.2170,3.2170,4
2008-01-17,15:15:00,3.2170,3.2220,3.2170,3.2220,12
2008-01-17,15:20:00,3.2225,3.2275,3.2225,3.2270,25
2008-01-17,15:25:00,3.2280,3.2325,3.2280,3.2320,40
2008-01-17,15:30:00,3.2305,3.2310,3.2265,3.2265,24
2008-01-17,15:35:00,3.2265,3.2275,3.2215,3.2230,10
2008-01-17,15:40:00,3.2260,3.2275,3.2255,3.2255,5
2008-01-17,15:45:00,3.2245,3.2245,3.2175,3.2185,9
2008-01-17,15:50:00,3.2185,3.2185,3.2160,3.2160,8
2008-01-17,15:55:00,3.2200,3.2200,3.2170,3.2170,7
2008-01-17,16:00:00,3.2170,3.2170,3.2120,3.2120,11
2008-01-17,16:05:00,3.2140,3.2155,3.2120,3.2155,15
2008-01-17,16:10:00,3.2120,3.2120,3.2120,3.2120,1
2008-01-17,16:15:00,3.2125,3.2125,3.2045,3.2085,46
2008-01-17,16:20:00,3.2090,3.2090,3.2040,3.2075,8
2008-01-17,16:30:00,3.2060,3.2120,3.2060,3.2120,11
2008-01-17,16:35:00,3.2120,3.2120,3.2120,3.2120,1
2008-01-17,16:40:00,3.2105,3.2105,3.2105,3.2105,2
2008-01-17,16:50:00,3.2145,3.2145,3.2145,3.2145,1
2008-01-17,16:55:00,3.2125,3.2215,3.2125,3.2215,4
2008-01-17,17:00:00,3.2230,3.2290,3.2230,3.2290,13
2008-01-17,17:05:00,3.2270,3.2270,3.2270,3.2270,11
2008-01-17,17:15:00,3.2210,3.2210,3.2200,3.2200,4
2008-01-17,17:20:00,3.2195,3.2240,3.2150,3.2170,26
2008-01-17,17:25:00,3.2170,3.2170,3.2145,3.2160,6
2008-01-17,17:30:00,3.2225,3.2260,3.2225,3.2260,9
2008-01-17,17:35:00,3.2230,3.2230,3.2200,3.2200,2
2008-01-17,17:40:00,3.2185,3.2240,3.2185,3.2200,6
2008-01-17,17:45:00,3.2190,3.2200,3.2165,3.2165,18
2008-01-17,17:50:00,3.2150,3.2150,3.2130,3.2130,4
2008-01-17,17:55:00,3.2130,3.2150,3.2130,3.2150,4
2008-01-17,18:00:00,3.2160,3.2160,3.2110,3.2140,26
2008-01-17,18:05:00,3.2170,3.2185,3.2170,3.2180,11
2008-01-17,18:10:00,3.2160,3.2160,3.2160,3.2160,1
2008-01-17,18:15:00,3.2180,3.2180,3.2180,3.2180,11
2008-01-17,18:25:00,3.2155,3.2185,3.2155,3.2185,49
2008-01-17,18:30:00,3.2180,3.2180,3.2180,3.2180,1
2008-01-17,18:40:00,3.2175,3.2175,3.2135,3.2135,6
2008-01-17,18:45:00,3.2100,3.2100,3.2085,3.2085,3
2008-01-17,18:50:00,3.2085,3.2105,3.2035,3.2050,24
2008-01-17,18:55:00,3.2075,3.2075,3.2075,3.2075,5
2008-01-17,19:00:00,3.2110,3.2110,3.2110,3.2110,2
2008-01-17,19:05:00,3.2110,3.2110,3.2110,3.2110,1
2008-01-17,19:10:00,3.2135,3.2150,3.2135,3.2150,6
2008-01-17,19:15:00,3.2150,3.2180,3.2150,3.2175,4
2008-01-17,19:20:00,3.2175,3.2225,3.2175,3.2220,9
2008-01-17,19:25:00,3.2205,3.2245,3.2190,3.2245,15
2008-01-17,19:30:00,3.2215,3.2225,3.2210,3.2210,5
2008-01-17,19:40:00,3.2210,3.2210,3.2210,3.2210,2
2008-01-17,19:45:00,3.2245,3.2290,3.2245,3.2290,23
2008-01-17,19:50:00,3.2300,3.2370,3.2285,3.2340,41
2008-01-17,19:55:00,3.2360,3.2450,3.2360,3.2435,59
2008-01-17,20:00:00,3.2460,3.2460,3.2420,3.2420,16
2008-01-17,20:05:00,3.2440,3.2440,3.2405,3.2420,31
2008-01-17,20:10:00,3.2410,3.2410,3.2345,3.2345,30
2008-01-17,20:15:00,3.2360,3.2360,3.2350,3.2350,8
2008-01-17,20:20:00,3.2350,3.2370,3.2300,3.2305,35
2008-01-17,20:25:00,3.2345,3.2345,3.2305,3.2305,7
2008-01-17,20:30:00,3.2305,3.2350,3.2225,3.2250,54
2008-01-17,20:35:00,3.2230,3.2240,3.2170,3.2195,52
2008-01-17,20:40:00,3.2200,3.2230,3.2200,3.2215,81
2008-01-17,20:45:00,3.2230,3.2255,3.2230,3.2245,21
2008-01-17,20:50:00,3.2225,3.2280,3.2225,3.2250,26
2008-01-17,20:55:00,3.2245,3.2260,3.2160,3.2175,95
2008-01-17,21:00:00,3.2165,3.2190,3.2115,3.2115,77
2008-01-17,21:05:00,3.2140,3.2150,3.2115,3.2145,52
2008-01-17,21:10:00,3.2145,3.2210,3.2125,3.2210,194
2008-01-17,21:15:00,3.2215,3.2320,3.2200,3.2305,116
2008-01-17,21:20:00,3.2325,3.2345,3.2240,3.2245,93
2008-01-17,21:25:00,3.2255,3.2275,3.2210,3.2260,56
2008-01-17,21:30:00,3.2230,3.2320,3.2230,3.2285,252
2008-01-17,21:35:00,3.2285,3.2285,3.2220,3.2250,67
2008-01-17,21:40:00,3.2240,3.2255,3.2175,3.2220,121
2008-01-17,21:45:00,3.2210,3.2280,3.2190,3.2210,47
2008-01-17,21:50:00,3.2225,3.2300,3.2225,3.2275,63
2008-01-17,21:55:00,3.2280,3.2340,3.2270,3.2290,101
2008-01-17,22:00:00,3.2280,3.2300,3.2230,3.2260,43
2008-01-17,22:05:00,3.2275,3.2310,3.2260,3.2290,31
2008-01-17,22:10:00,3.2295,3.2295,3.2230,3.2250,23
2008-01-17,22:15:00,3.2270,3.2270,3.2225,3.2225,64
2008-01-17,22:20:00,3.2230,3.2230,3.2160,3.2210,77
2008-01-17,22:25:00,3.2205,3.2225,3.2165,3.2215,45
2008-01-17,22:30:00,3.2190,3.2195,3.2150,3.2165,48
2008-01-17,22:35:00,3.2165,3.2180,3.2095,3.2175,144
2008-01-17,22:40:00,3.2180,3.2250,3.2175,3.2250,61
2008-01-17,22:45:00,3.2245,3.2255,3.2200,3.2240,119
2008-01-17,22:50:00,3.2240,3.2255,3.2180,3.2225,76
2008-01-17,22:55:00,3.2210,3.2210,3.2140,3.2150,37
2008-01-17,23:00:00,3.2140,3.2170,3.2000,3.2035,166
2008-01-17,23:05:00,3.2035,3.2105,3.2015,3.2060,62
2008-01-17,23:10:00,3.2070,3.2080,3.1950,3.1980,99
2008-01-17,23:15:00,3.1970,3.1990,3.1910,3.1925,96
2008-01-17,23:20:00,3.1925,3.2000,3.1895,3.1950,203
2008-01-17,23:25:00,3.1960,3.1980,3.1925,3.1925,77
2008-01-17,23:30:00,3.1940,3.1945,3.1765,3.1780,413
2008-01-17,23:35:00,3.1780,3.1875,3.1730,3.1820,167
2008-01-17,23:40:00,3.1840,3.1915,3.1825,3.1840,124
2008-01-17,23:45:00,3.1865,3.1915,3.1850,3.1900,63
2008-01-17,23:50:00,3.1905,3.1970,3.1890,3.1955,65
2008-01-17,23:55:00,3.1960,3.1995,3.1895,3.1920,191
2008-01-18,00:00:00,3.1935,3.1940,3.1870,3.1905,64
2008-01-18,00:05:00,3.1910,3.1930,3.1795,3.1795,90
2008-01-18,00:10:00,3.1790,3.1810,3.1680,3.1705,175
2008-01-18,00:15:00,3.1700,3.1750,3.1630,3.1670,153
2008-01-18,00:20:00,3.1670,3.1735,3.1630,3.1695,181
2008-01-18,00:25:00,3.1695,3.1700,3.1545,3.1620,127
2008-01-18,00:30:00,3.1640,3.1680,3.1630,3.1635,40
2008-01-18,00:35:00,3.1640,3.1720,3.1640,3.1665,74
2008-01-18,00:40:00,3.1680,3.1735,3.1655,3.1705,93
2008-01-18,00:45:00,3.1725,3.1725,3.1660,3.1670,126
2008-01-18,00:50:00,3.1670,3.1680,3.1620,3.1620,63
2008-01-18,00:55:00,3.1620,3.1630,3.1540,3.1550,162
2008-01-18,01:00:00,3.1570,3.1625,3.1540,3.1570,91
2008-01-18,01:05:00,3.1575,3.1595,3.1300,3.1375,370
2008-01-18,01:10:00,3.1375,3.1510,3.1375,3.1500,203
2008-01-18,01:15:00,3.1490,3.1500,3.1430,3.1490,131
2008-01-18,01:20:00,3.1460,3.1570,3.1460,3.1565,36
2008-01-18,01:25:00,3.1555,3.1585,3.1550,3.1550,43
2008-01-18,01:30:00,3.1550,3.1630,3.1540,3.1600,90
2008-01-18,01:35:00,3.1600,3.1725,3.1570,3.1680,247
2008-01-18,01:40:00,3.1690,3.1750,3.1630,3.1660,350
2008-01-18,01:45:00,3.1670,3.1760,3.1670,3.1725,248
2008-01-18,01:50:00,3.1725,3.1780,3.1725,3.1740,173
2008-01-18,01:55:00,3.1740,3.1850,3.1730,3.1785,351
2008-01-18,02:00:00,3.1785,3.1820,3.1755,3.1755,121
2008-01-18,02:05:00,3.1775,3.1775,3.1750,3.1750,64
2008-01-18,02:10:00,3.1755,3.1780,3.1745,3.1780,13
2008-01-18,02:15:00,3.1760,3.1865,3.1760,3.1865,61
2008-01-18,02:20:00,3.1850,3.1850,3.1800,3.1800,22
2008-01-18,02:25:00,3.1800,3.1865,3.1800,3.1800,18
2008-01-18,02:30:00,3.1820,3.1820,3.1810,3.1810,6
2008-01-18,02:35:00,3.1820,3.1820,3.1820,3.1820,18
2008-01-18,02:40:00,3.1860,3.1860,3.1860,3.1860,2
2008-01-18,02:50:00,3.1875,3.1875,3.1845,3.1855,3
2008-01-18,02:55:00,3.1810,3.1810,3.1780,3.1780,4
2008-01-18,03:00:00,3.1815,3.1815,3.1790,3.1790,5
2008-01-18,03:05:00,3.1790,3.1790,3.1700,3.1700,16
2008-01-18,03:10:00,3.1690,3.1700,3.1690,3.1700,3
2008-01-18,03:15:00,3.1670,3.1670,3.1650,3.1650,10
2008-01-18,03:20:00,3.1650,3.1650,3.1640,3.1640,4
2008-01-18,03:25:00,3.1640,3.1640,3.1615,3.1635,7
2008-01-18,03:30:00,3.1625,3.1650,3.1600,3.1600,29
2008-01-18,03:35:00,3.1650,3.1655,3.1650,3.1655,2
2008-01-18,03:40:00,3.1575,3.1575,3.1575,3.1575,13
2008-01-18,03:45:00,3.1575,3.1740,3.1575,3.1605,14
2008-01-18,03:50:00,3.1730,3.1750,3.1700,3.1700,5
2008-01-18,03:55:00,3.1680,3.1680,3.1680,3.1680,4
2008-01-18,04:10:00,3.1690,3.1700,3.1690,3.1700,5
2008-01-18,04:20:00,3.1700,3.1700,3.1700,3.1700,2
2008-01-18,04:25:00,3.1695,3.1695,3.1600,3.1600,30
2008-01-18,04:30:00,3.1600,3.1600,3.1550,3.1575,13
2008-01-18,04:35:00,3.1550,3.1575,3.1525,3.1575,8
2008-01-18,04:40:00,3.1575,3.1575,3.1575,3.1575,1
2008-01-18,04:45:00,3.1560,3.1560,3.1530,3.1530,6
2008-01-18,04:50:00,3.1525,3.1575,3.1525,3.1575,12
2008-01-18,04:55:00,3.1600,3.1600,3.1600,3.1600,6
2008-01-18,05:00:00,3.1530,3.1550,3.1515,3.1515,11
2008-01-18,05:05:00,3.1515,3.1600,3.1500,3.1600,28
2008-01-18,05:10:00,3.1600,3.1600,3.1600,3.1600,4
2008-01-18,05:25:00,3.1560,3.1560,3.1480,3.1480,28
2008-01-18,05:40:00,3.1540,3.1540,3.1540,3.1540,2
2008-01-18,05:45:00,3.1500,3.1500,3.1500,3.1500,2
2008-01-18,05:50:00,3.1555,3.1575,3.1505,3.1505,5
2008-01-18,05:55:00,3.1505,3.1590,3.1505,3.1575,4
2008-01-18,06:00:00,3.1595,3.1600,3.1595,3.1600,8
2008-01-18,06:05:00,3.1635,3.1635,3.1635,3.1635,1
2008-01-18,06:10:00,3.1620,3.1640,3.1620,3.1640,7
2008-01-18,07:00:00,3.1520,3.1520,3.1520,3.1520,2
2008-01-18,07:05:00,3.1585,3.1720,3.1585,3.1720,10
2008-01-18,07:10:00,3.1720,3.1720,3.1720,3.1720,5
2008-01-18,07:15:00,3.1600,3.1600,3.1540,3.1540,14
2008-01-18,07:20:00,3.1510,3.1510,3.1450,3.1450,13
2008-01-18,07:25:00,3.1450,3.1450,3.1450,3.1450,1
2008-01-18,07:40:00,3.1500,3.1500,3.1500,3.1500,1
2008-01-18,07:55:00,3.1550,3.1550,3.1550,3.1550,1
2008-01-18,08:00:00,3.1600,3.1600,3.1485,3.1485,16
2008-01-18,08:05:00,3.1500,3.1500,3.1500,3.1500,1
2008-01-18,08:10:00,3.1490,3.1490,3.1490,3.1490,1
2008-01-18,08:15:00,3.1510,3.1510,3.1510,3.1510,1
2008-01-18,08:35:00,3.1500,3.1500,3.1480,3.1480,4
2008-01-18,08:40:00,3.1500,3.1500,3.1500,3.1500,5
2008-01-18,08:50:00,3.1500,3.1500,3.1500,3.1500,1
2008-01-18,09:00:00,3.1560,3.1640,3.1560,3.1640,6
2008-01-18,09:05:00,3.1635,3.1730,3.1635,3.1700,12
2008-01-18,09:10:00,3.1650,3.1665,3.1650,3.1665,3
2008-01-18,09:15:00,3.1680,3.1680,3.1680,3.1680,1
2008-01-18,09:20:00,3.1700,3.1700,3.1700,3.1700,23
2008-01-18,09:25:00,3.1740,3.1760,3.1735,3.1760,18
2008-01-18,09:30:00,3.1800,3.1875,3.1750,3.1750,9
2008-01-18,09:35:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-18,09:40:00,3.1750,3.1750,3.1750,3.1750,1
2008-01-18,09:45:00,3.1750,3.1755,3.1750,3.1755,2
2008-01-18,09:55:00,3.1710,3.1710,3.1710,3.1710,1
2008-01-18,10:05:00,3.1690,3.1690,3.1655,3.1655,7
2008-01-18,10:10:00,3.1690,3.1755,3.1665,3.1755,7
2008-01-18,10:25:00,3.1675,3.1795,3.1675,3.1795,2
2008-01-18,10:30:00,3.1725,3.1750,3.1725,3.1750,5
2008-01-18,10:35:00,3.1775,3.1790,3.1775,3.1790,4
2008-01-18,10:40:00,3.1790,3.1800,3.1790,3.1800,6
2008-01-18,10:45:00,3.1830,3.1950,3.1830,3.1900,42
2008-01-18,10:55:00,3.1880,3.1935,3.1880,3.1935,6
2008-01-18,11:00:00,3.1945,3.1950,3.1945,3.1950,22
2008-01-18,11:05:00,3.1945,3.1965,3.1945,3.1965,5
2008-01-18,11:15:00,3.1945,3.1945,3.1945,3.1945,1
2008-01-18,11:25:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-18,11:35:00,3.1955,3.1955,3.1955,3.1955,1
2008-01-18,11:50:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-18,11:55:00,3.1950,3.1950,3.1950,3.1950,4
2008-01-18,12:05:00,3.1950,3.2020,3.1950,3.2000,62
2008-01-18,12:10:00,3.1970,3.1970,3.1970,3.1970,6
2008-01-18,12:20:00,3.2020,3.2020,3.2020,3.2020,4
2008-01-18,12:30:00,3.1950,3.1965,3.1940,3.1950,26
2008-01-18,12:35:00,3.1940,3.1995,3.1940,3.1975,14
2008-01-18,12:40:00,3.1985,3.2000,3.1985,3.2000,9
2008-01-18,12:45:00,3.2010,3.2025,3.2000,3.2025,7
2008-01-18,12:50:00,3.2000,3.2000,3.2000,3.2000,15
2008-01-18,12:55:00,3.1995,3.1995,3.1995,3.1995,2
2008-01-18,13:00:00,3.1995,3.2000,3.1995,3.2000,7
2008-01-18,13:05:00,3.2010,3.2010,3.2000,3.2005,5
2008-01-18,13:10:00,3.1985,3.2010,3.1985,3.2010,5
2008-01-18,13:15:00,3.1985,3.2005,3.1935,3.1935,6
2008-01-18,13:20:00,3.1930,3.1930,3.1930,3.1930,4
2008-01-18,13:25:00,3.1935,3.1950,3.1900,3.1920,28
2008-01-18,13:30:00,3.1900,3.1925,3.1900,3.1925,12
2008-01-18,13:35:00,3.1900,3.1920,3.1900,3.1900,20
2008-01-18,13:40:00,3.1885,3.1885,3.1885,3.1885,3
2008-01-18,13:45:00,3.1895,3.1895,3.1865,3.1865,3
2008-01-18,13:50:00,3.1885,3.1900,3.1885,3.1900,8
2008-01-18,13:55:00,3.1910,3.1910,3.1910,3.1910,1
2008-01-18,14:00:00,3.1880,3.1880,3.1870,3.1870,6
2008-01-18,14:05:00,3.1880,3.1880,3.1870,3.1870,5
2008-01-18,14:10:00,3.1890,3.1890,3.1875,3.1890,4
2008-01-18,14:20:00,3.1900,3.1950,3.1900,3.1950,20
2008-01-18,14:25:00,3.1970,3.1970,3.1970,3.1970,1
2008-01-18,14:30:00,3.1950,3.1950,3.1950,3.1950,2
2008-01-18,14:45:00,3.1965,3.1980,3.1965,3.1980,6
2008-01-18,14:50:00,3.1995,3.2000,3.1995,3.1995,5
2008-01-18,14:55:00,3.1990,3.1990,3.1965,3.1965,5
2008-01-18,15:05:00,3.1970,3.1970,3.1970,3.1970,6
2008-01-18,15:10:00,3.1970,3.1970,3.1950,3.1950,5
2008-01-18,15:15:00,3.1965,3.1965,3.1965,3.1965,1
2008-01-18,15:20:00,3.1985,3.1985,3.1980,3.1980,8
2008-01-18,15:25:00,3.2000,3.2000,3.1910,3.1910,7
2008-01-18,15:30:00,3.1915,3.1915,3.1870,3.1870,24
2008-01-18,15:35:00,3.1870,3.1870,3.1850,3.1870,11
2008-01-18,15:40:00,3.1850,3.1860,3.1840,3.1850,5
2008-01-18,15:45:00,3.1850,3.1870,3.1835,3.1865,9
2008-01-18,15:50:00,3.1890,3.1890,3.1850,3.1850,23
2008-01-18,16:00:00,3.1850,3.1850,3.1850,3.1850,9
2008-01-18,16:10:00,3.1850,3.1850,3.1815,3.1820,5
2008-01-18,16:15:00,3.1820,3.1820,3.1795,3.1795,51
2008-01-18,16:20:00,3.1790,3.1810,3.1790,3.1810,11
2008-01-18,16:25:00,3.1810,3.1810,3.1775,3.1775,8
2008-01-18,16:30:00,3.1775,3.1800,3.1775,3.1785,3
2008-01-18,16:35:00,3.1800,3.1800,3.1800,3.1800,1
2008-01-18,16:40:00,3.1780,3.1780,3.1780,3.1780,2
2008-01-18,16:45:00,3.1870,3.1880,3.1810,3.1810,9
2008-01-18,16:50:00,3.1810,3.1810,3.1775,3.1780,14
2008-01-18,17:00:00,3.1870,3.1885,3.1780,3.1780,35
2008-01-18,17:05:00,3.1860,3.1860,3.1850,3.1860,25
2008-01-18,17:10:00,3.1850,3.1860,3.1840,3.1840,20
2008-01-18,17:15:00,3.1830,3.1830,3.1800,3.1800,19
2008-01-18,17:20:00,3.1835,3.1835,3.1835,3.1835,7
2008-01-18,17:25:00,3.1865,3.1910,3.1865,3.1910,44
2008-01-18,17:30:00,3.1930,3.2000,3.1915,3.2000,58
2008-01-18,17:35:00,3.2000,3.2000,3.1930,3.1975,30
2008-01-18,17:40:00,3.1940,3.1975,3.1940,3.1975,5
2008-01-18,17:45:00,3.1970,3.2005,3.1970,3.2005,28
2008-01-18,17:50:00,3.2005,3.2095,3.2005,3.2045,38
2008-01-18,17:55:00,3.2060,3.2130,3.2060,3.2070,37
2008-01-18,18:00:00,3.2100,3.2100,3.2070,3.2090,13
2008-01-18,18:05:00,3.2055,3.2055,3.2045,3.2045,4
2008-01-18,18:10:00,3.2035,3.2100,3.2025,3.2100,22
2008-01-18,18:15:00,3.2110,3.2135,3.2110,3.2130,22
2008-01-18,18:20:00,3.2130,3.2135,3.2130,3.2130,8
2008-01-18,18:25:00,3.2115,3.2115,3.2080,3.2080,9
2008-01-18,18:30:00,3.2075,3.2115,3.2070,3.2115,35
2008-01-18,18:35:00,3.2085,3.2140,3.2080,3.2120,41
2008-01-18,18:40:00,3.2105,3.2105,3.2075,3.2085,36
2008-01-18,18:45:00,3.2070,3.2070,3.2040,3.2050,18
2008-01-18,18:50:00,3.2050,3.2050,3.2010,3.2010,2
2008-01-18,18:55:00,3.2000,3.2000,3.1995,3.1995,4
2008-01-18,19:00:00,3.2065,3.2065,3.2065,3.2065,1
2008-01-18,19:15:00,3.2020,3.2020,3.2020,3.2020,2
2008-01-18,19:20:00,3.2010,3.2010,3.1955,3.1955,25
2008-01-18,19:25:00,3.1960,3.1965,3.1925,3.1940,27
2008-01-18,19:30:00,3.1950,3.2005,3.1950,3.2005,3
2008-01-18,19:35:00,3.1990,3.1990,3.1990,3.1990,2
2008-01-18,19:40:00,3.2005,3.2005,3.1990,3.1990,5
2008-01-18,19:45:00,3.2000,3.2000,3.2000,3.2000,1
2008-01-18,19:50:00,3.2020,3.2040,3.2020,3.2040,15
2008-01-18,19:55:00,3.2035,3.2055,3.2035,3.2050,8
2008-01-18,20:00:00,3.2030,3.2070,3.2025,3.2030,12
2008-01-18,20:05:00,3.2015,3.2060,3.1970,3.2050,26
2008-01-18,20:10:00,3.2050,3.2050,3.2035,3.2050,12
2008-01-18,20:15:00,3.2050,3.2075,3.2010,3.2010,13
2008-01-18,20:20:00,3.2010,3.2010,3.1965,3.1975,24
2008-01-18,20:25:00,3.1960,3.1985,3.1960,3.1985,9
2008-01-18,20:30:00,3.1960,3.1960,3.1925,3.1925,14
2008-01-18,20:35:00,3.1925,3.1985,3.1925,3.1965,38
2008-01-18,20:40:00,3.1955,3.1955,3.1925,3.1925,14
2008-01-18,20:45:00,3.1920,3.1920,3.1880,3.1895,43
2008-01-18,20:50:00,3.1890,3.1890,3.1825,3.1890,40
2008-01-18,20:55:00,3.1915,3.1950,3.1915,3.1945,19
2008-01-18,21:00:00,3.1945,3.2015,3.1945,3.1985,35
2008-01-18,21:05:00,3.1970,3.2015,3.1950,3.1960,32
2008-01-18,21:10:00,3.1950,3.1995,3.1930,3.1970,61
2008-01-18,21:15:00,3.1970,3.2015,3.1950,3.2000,30
2008-01-18,21:20:00,3.1995,3.2000,3.1940,3.1950,35
2008-01-18,21:25:00,3.1975,3.1980,3.1920,3.1920,53
2008-01-18,21:30:00,3.1920,3.1995,3.1920,3.1990,13
2008-01-18,21:35:00,3.1955,3.1955,3.1950,3.1950,10
2008-01-18,21:40:00,3.1960,3.1960,3.1910,3.1940,34
2008-01-18,21:45:00,3.1940,3.1995,3.1935,3.1990,53
2008-01-18,21:50:00,3.1980,3.2195,3.1980,3.2175,216
2008-01-18,21:55:00,3.2195,3.2230,3.2155,3.2160,253
2008-01-18,22:00:00,3.2160,3.2215,3.2035,3.2035,105
2008-01-18,22:05:00,3.2065,3.2120,3.2055,3.2120,64
2008-01-18,22:10:00,3.2120,3.2130,3.2100,3.2100,63
2008-01-18,22:15:00,3.2100,3.2125,3.2070,3.2080,46
2008-01-18,22:20:00,3.2080,3.2105,3.2080,3.2100,20
2008-01-18,22:25:00,3.2080,3.2095,3.2045,3.2080,15
2008-01-18,22:30:00,3.2075,3.2100,3.1970,3.1980,108
2008-01-18,22:35:00,3.1980,3.2020,3.1945,3.2010,131
2008-01-18,22:40:00,3.2000,3.2050,3.1975,3.2050,38
2008-01-18,22:45:00,3.2060,3.2100,3.2040,3.2100,40
2008-01-18,22:50:00,3.2105,3.2105,3.2025,3.2030,72
2008-01-18,22:55:00,3.2020,3.2020,3.1890,3.1915,124
2008-01-18,23:00:00,3.1940,3.1970,3.1900,3.1935,154
2008-01-18,23:05:00,3.1930,3.2000,3.1930,3.1940,45
2008-01-18,23:10:00,3.1935,3.2040,3.1930,3.2030,96
2008-01-18,23:15:00,3.2040,3.2075,3.2030,3.2050,56
2008-01-18,23:20:00,3.2065,3.2085,3.2040,3.2040,31
2008-01-18,23:25:00,3.2065,3.2090,3.2050,3.2090,68
2008-01-18,23:30:00,3.2095,3.2170,3.2095,3.2120,44
2008-01-18,23:35:00,3.2110,3.2310,3.2080,3.2290,199
2008-01-18,23:40:00,3.2290,3.2295,3.2140,3.2145,173
2008-01-18,23:45:00,3.2145,3.2165,3.2100,3.2150,122
2008-01-18,23:50:00,3.2130,3.2200,3.2130,3.2200,41
2008-01-18,23:55:00,3.2200,3.2250,3.2180,3.2250,60
2008-01-19,00:00:00,3.2250,3.2455,3.2250,3.2445,253
2008-01-19,00:05:00,3.2440,3.2450,3.2305,3.2325,310
2008-01-19,00:10:00,3.2340,3.2360,3.2305,3.2305,140
2008-01-19,00:15:00,3.2305,3.2305,3.2200,3.2275,111
2008-01-19,00:20:00,3.2295,3.2315,3.2250,3.2250,41
2008-01-19,00:25:00,3.2245,3.2275,3.2210,3.2275,80
2008-01-19,00:30:00,3.2255,3.2330,3.2250,3.2310,75
2008-01-19,00:35:00,3.2325,3.2355,3.2300,3.2315,42
2008-01-19,00:40:00,3.2320,3.2365,3.2285,3.2300,67
2008-01-19,00:45:00,3.2295,3.2300,3.2220,3.2265,70
2008-01-19,00:50:00,3.2240,3.2255,3.2215,3.2250,132
2008-01-19,00:55:00,3.2270,3.2325,3.2245,3.2265,146
2008-01-19,01:00:00,3.2265,3.2315,3.2255,3.2290,54
2008-01-19,01:05:00,3.2295,3.2295,3.2250,3.2250,37
2008-01-19,01:10:00,3.2240,3.2270,3.2240,3.2245,16
2008-01-19,01:15:00,3.2250,3.2265,3.2250,3.2265,7
2008-01-19,01:20:00,3.2255,3.2255,3.2240,3.2240,34
2008-01-19,01:25:00,3.2260,3.2340,3.2260,3.2340,44
2008-01-19,01:30:00,3.2325,3.2350,3.2325,3.2330,24
2008-01-19,01:35:00,3.2325,3.2350,3.2315,3.2350,22
2008-01-19,01:40:00,3.2345,3.2345,3.2310,3.2310,15
2008-01-19,01:45:00,3.2320,3.2370,3.2320,3.2370,35
2008-01-19,01:50:00,3.2365,3.2380,3.2310,3.2310,81
2008-01-19,01:55:00,3.2335,3.2380,3.2330,3.2350,112
2008-01-19,02:00:00,3.2350,3.2350,3.2315,3.2320,100
2008-01-19,02:05:00,3.2345,3.2360,3.2335,3.2360,61
2008-01-19,02:10:00,3.2350,3.2360,3.2340,3.2340,9
2008-01-19,02:15:00,3.2335,3.2375,3.2335,3.2375,12
2008-01-19,02:20:00,3.2340,3.2350,3.2335,3.2335,14
2008-01-19,02:25:00,3.2335,3.2345,3.2320,3.2320,6
2008-01-19,02:30:00,3.2335,3.2430,3.2335,3.2420,59
2008-01-19,02:35:00,3.2385,3.2385,3.2385,3.2385,2
2008-01-19,02:40:00,3.2385,3.2385,3.2365,3.2380,17
2008-01-19,02:45:00,3.2345,3.2365,3.2340,3.2340,10
2008-01-19,02:50:00,3.2370,3.2370,3.2300,3.2300,5
2008-01-19,02:55:00,3.2305,3.2305,3.2305,3.2305,2
2008-01-19,03:00:00,3.2350,3.2350,3.2320,3.2320,4
2008-01-19,03:05:00,3.2370,3.2370,3.2370,3.2370,2
2008-01-19,03:10:00,3.2370,3.2370,3.2370,3.2370,1
2008-01-19,03:15:00,3.2340,3.2340,3.2335,3.2335,3
2008-01-19,03:20:00,3.2335,3.2335,3.2335,3.2335,3
2008-01-19,03:25:00,3.2335,3.2335,3.2335,3.2335,1
2008-01-19,03:30:00,3.2335,3.2345,3.2335,3.2345,18
2008-01-19,03:35:00,3.2320,3.2320,3.2300,3.2300,21
2008-01-19,03:40:00,3.2315,3.2315,3.2300,3.2300,10
2008-01-19,03:45:00,3.2320,3.2320,3.2300,3.2300,5
2008-01-19,03:50:00,3.2340,3.2340,3.2320,3.2320,9
2008-01-19,03:55:00,3.2320,3.2345,3.2305,3.2345,10
2008-01-19,04:00:00,3.2320,3.2335,3.2310,3.2335,12
2008-01-19,04:05:00,3.2300,3.2345,3.2300,3.2325,7
2008-01-19,04:10:00,3.2320,3.2320,3.2315,3.2315,3
2008-01-19,04:20:00,3.2350,3.2350,3.2350,3.2350,2
2008-01-19,04:25:00,3.2330,3.2345,3.2330,3.2345,2
2008-01-19,04:30:00,3.2335,3.2335,3.2335,3.2335,1
2008-01-19,04:35:00,3.2325,3.2325,3.2325,3.2325,5
2008-01-19,04:40:00,3.2320,3.2325,3.2310,3.2325,13
2008-01-19,04:45:00,3.2310,3.2325,3.2310,3.2325,5
2008-01-19,04:50:00,3.2355,3.2355,3.2330,3.2330,2
2008-01-19,04:55:00,3.2315,3.2315,3.2310,3.2310,10
2008-01-19,05:00:00,3.2360,3.2360,3.2360,3.2360,10
2008-01-19,05:05:00,3.2310,3.2310,3.2310,3.2310,6
2008-01-19,05:10:00,3.2330,3.2370,3.2330,3.2370,4
2008-01-19,05:25:00,3.2310,3.2310,3.2310,3.2310,14
2008-01-19,05:30:00,3.2350,3.2350,3.2350,3.2350,1
2008-01-19,05:35:00,3.2330,3.2330,3.2310,3.2310,10
2008-01-19,05:40:00,3.2350,3.2350,3.2320,3.2320,5
2008-01-19,05:45:00,3.2310,3.2320,3.2305,3.2305,4
2008-01-19,05:50:00,3.2330,3.2330,3.2330,3.2330,4
2008-01-19,06:10:00,3.2315,3.2315,3.2305,3.2305,5
2008-01-21,07:00:00,3.2395,3.2395,3.2395,3.2395,4
2008-01-21,07:15:00,3.2340,3.2395,3.2340,3.2395,2
2008-01-21,07:20:00,3.2400,3.2430,3.2400,3.2430,12
2008-01-21,07:25:00,3.2450,3.2675,3.2450,3.2600,48
2008-01-21,07:30:00,3.2600,3.2600,3.2600,3.2600,5
2008-01-21,07:35:00,3.2675,3.2675,3.2600,3.2600,18
2008-01-21,07:45:00,3.2600,3.2600,3.2600,3.2600,1
2008-01-21,08:10:00,3.2600,3.2600,3.2600,3.2600,1
2008-01-21,08:15:00,3.2550,3.2550,3.2550,3.2550,1
2008-01-21,08:25:00,3.2520,3.2520,3.2520,3.2520,1
2008-01-21,08:40:00,3.2500,3.2500,3.2475,3.2475,5
2008-01-21,08:55:00,3.2475,3.2475,3.2475,3.2475,1
2008-01-21,09:00:00,3.2475,3.2475,3.2475,3.2475,2
2008-01-21,09:05:00,3.2475,3.2475,3.2475,3.2475,1
2008-01-21,09:10:00,3.2410,3.2500,3.2410,3.2500,2
2008-01-21,09:15:00,3.2540,3.2550,3.2540,3.2550,3
2008-01-21,09:20:00,3.2595,3.2675,3.2595,3.2675,23
2008-01-21,09:25:00,3.2700,3.2750,3.2650,3.2665,30
2008-01-21,09:30:00,3.2745,3.2745,3.2685,3.2685,3
2008-01-21,09:40:00,3.2705,3.2705,3.2675,3.2675,5
2008-01-21,09:45:00,3.2665,3.2675,3.2620,3.2620,13
2008-01-21,09:50:00,3.2620,3.2620,3.2620,3.2620,1
2008-01-21,09:55:00,3.2600,3.2600,3.2570,3.2600,5
2008-01-21,10:00:00,3.2650,3.2675,3.2650,3.2675,2
2008-01-21,10:10:00,3.2645,3.2645,3.2645,3.2645,1
2008-01-21,10:35:00,3.2560,3.2560,3.2560,3.2560,1
2008-01-21,10:40:00,3.2540,3.2540,3.2540,3.2540,1
2008-01-21,10:45:00,3.2580,3.2600,3.2580,3.2600,5
2008-01-21,11:20:00,3.2650,3.2650,3.2650,3.2650,1
2008-01-21,11:35:00,3.2605,3.2675,3.2605,3.2605,17
2008-01-21,11:45:00,3.2675,3.2675,3.2675,3.2675,5
2008-01-21,12:10:00,3.2650,3.2685,3.2650,3.2685,9
2008-01-21,12:15:00,3.2635,3.2635,3.2635,3.2635,20
2008-01-21,12:25:00,3.2650,3.2665,3.2650,3.2665,3
2008-01-21,12:30:00,3.2675,3.2675,3.2625,3.2625,11
2008-01-21,12:35:00,3.2625,3.2625,3.2605,3.2605,6
2008-01-21,12:40:00,3.2605,3.2605,3.2605,3.2605,3
2008-01-21,12:45:00,3.2580,3.2630,3.2580,3.2630,10
2008-01-21,12:50:00,3.2630,3.2675,3.2630,3.2675,6
2008-01-21,12:55:00,3.2640,3.2640,3.2640,3.2640,1
2008-01-21,13:05:00,3.2635,3.2635,3.2635,3.2635,7
2008-01-21,13:15:00,3.2625,3.2625,3.2620,3.2620,5
2008-01-21,13:20:00,3.2605,3.2605,3.2605,3.2605,1
2008-01-21,13:25:00,3.2580,3.2580,3.2550,3.2550,4
2008-01-21,13:30:00,3.2540,3.2540,3.2535,3.2535,4
2008-01-21,13:35:00,3.2535,3.2535,3.2535,3.2535,1
2008-01-21,13:40:00,3.2570,3.2570,3.2540,3.2540,2
2008-01-21,13:45:00,3.2575,3.2580,3.2575,3.2580,3
2008-01-21,13:55:00,3.2600,3.2600,3.2565,3.2585,5
2008-01-21,14:00:00,3.2600,3.2650,3.2600,3.2650,3
2008-01-21,14:15:00,3.2560,3.2590,3.2560,3.2590,6
2008-01-21,14:20:00,3.2600,3.2600,3.2600,3.2600,1
2008-01-21,14:25:00,3.2590,3.2630,3.2555,3.2555,6
2008-01-21,14:30:00,3.2535,3.2535,3.2535,3.2535,1
2008-01-21,14:35:00,3.2555,3.2555,3.2540,3.2540,3
2008-01-21,14:40:00,3.2540,3.2540,3.2540,3.2540,1
2008-01-21,14:45:00,3.2535,3.2535,3.2520,3.2520,11
2008-01-21,14:50:00,3.2510,3.2525,3.2500,3.2500,13
2008-01-21,14:55:00,3.2480,3.2480,3.2445,3.2465,25
2008-01-21,15:00:00,3.2460,3.2460,3.2460,3.2460,2
2008-01-21,15:05:00,3.2450,3.2450,3.2400,3.2400,11
2008-01-21,15:10:00,3.2375,3.2395,3.2345,3.2345,14
2008-01-21,15:15:00,3.2360,3.2360,3.2340,3.2340,6
2008-01-21,15:20:00,3.2315,3.2315,3.2285,3.2300,23
2008-01-21,15:25:00,3.2300,3.2335,3.2290,3.2335,17
2008-01-21,15:30:00,3.2335,3.2335,3.2300,3.2300,22
2008-01-21,15:35:00,3.2300,3.2355,3.2300,3.2355,27
2008-01-21,15:40:00,3.2345,3.2355,3.2310,3.2310,12
2008-01-21,15:45:00,3.2290,3.2300,3.2280,3.2300,5
2008-01-21,15:50:00,3.2300,3.2330,3.2280,3.2330,14
2008-01-21,16:00:00,3.2280,3.2300,3.2275,3.2275,11
2008-01-21,16:05:00,3.2250,3.2250,3.2175,3.2175,56
2008-01-21,16:10:00,3.2175,3.2175,3.2075,3.2075,45
2008-01-21,16:15:00,3.2030,3.2030,3.1955,3.2000,45
2008-01-21,16:20:00,3.2010,3.2010,3.1975,3.1980,17
2008-01-21,16:25:00,3.1985,3.2010,3.1940,3.2000,59
2008-01-21,16:30:00,3.2000,3.2005,3.1915,3.1925,27
2008-01-21,16:35:00,3.1930,3.1965,3.1880,3.1880,36
2008-01-21,16:40:00,3.1925,3.1940,3.1905,3.1905,7
2008-01-21,16:45:00,3.1900,3.1900,3.1825,3.1825,44
2008-01-21,16:50:00,3.1820,3.1865,3.1815,3.1820,10
2008-01-21,16:55:00,3.1825,3.1920,3.1825,3.1920,37
2008-01-21,17:00:00,3.1925,3.1935,3.1810,3.1820,59
2008-01-21,17:05:00,3.1815,3.1815,3.1500,3.1710,145
2008-01-21,17:10:00,3.1720,3.1725,3.1700,3.1725,33
2008-01-21,17:15:00,3.1710,3.1710,3.1575,3.1600,33
2008-01-21,17:20:00,3.1600,3.1635,3.1590,3.1605,17
2008-01-21,17:25:00,3.1600,3.1615,3.1585,3.1600,86
2008-01-21,17:30:00,3.1610,3.1620,3.1575,3.1575,72
2008-01-21,17:35:00,3.1585,3.1600,3.1570,3.1600,25
2008-01-21,17:40:00,3.1620,3.1620,3.1600,3.1620,47
2008-01-21,17:45:00,3.1620,3.1650,3.1620,3.1650,31
2008-01-21,17:50:00,3.1650,3.1660,3.1610,3.1610,28
2008-01-21,17:55:00,3.1650,3.1650,3.1600,3.1605,20
2008-01-21,18:00:00,3.1650,3.1675,3.1650,3.1675,21
2008-01-21,18:05:00,3.1685,3.1695,3.1680,3.1680,18
2008-01-21,18:10:00,3.1700,3.1700,3.1650,3.1650,16
2008-01-21,18:15:00,3.1645,3.1645,3.1620,3.1620,10
2008-01-21,18:20:00,3.1640,3.1640,3.1640,3.1640,1
2008-01-21,18:25:00,3.1620,3.1620,3.1575,3.1590,8
2008-01-21,18:30:00,3.1570,3.1580,3.1570,3.1580,7
2008-01-21,18:35:00,3.1585,3.1585,3.1555,3.1555,2
2008-01-21,18:40:00,3.1585,3.1585,3.1500,3.1500,42
2008-01-21,18:45:00,3.1500,3.1500,3.1360,3.1370,67
2008-01-21,18:50:00,3.1400,3.1415,3.1400,3.1410,5
2008-01-21,18:55:00,3.1410,3.1435,3.1115,3.1295,102
2008-01-21,19:00:00,3.1295,3.1335,3.1265,3.1330,38
2008-01-21,19:05:00,3.1330,3.1330,3.1320,3.1330,9
2008-01-21,19:10:00,3.1355,3.1365,3.1340,3.1365,31
2008-01-21,19:15:00,3.1345,3.1365,3.1300,3.1365,28
2008-01-21,19:20:00,3.1385,3.1410,3.1345,3.1410,12
2008-01-21,19:25:00,3.1410,3.1445,3.1400,3.1430,35
2008-01-21,19:30:00,3.1420,3.1470,3.1375,3.1440,15
2008-01-21,19:45:00,3.1410,3.1410,3.1300,3.1300,25
2008-01-21,19:50:00,3.1345,3.1345,3.1345,3.1345,1
2008-01-21,19:55:00,3.1345,3.1345,3.1260,3.1260,23
2008-01-21,20:00:00,3.1250,3.1260,3.1140,3.1150,66
2008-01-21,20:05:00,3.1160,3.1160,3.1100,3.1115,41
2008-01-21,20:10:00,3.1145,3.1160,3.1110,3.1130,82
2008-01-21,20:15:00,3.1110,3.1110,3.1010,3.1040,140
2008-01-21,20:20:00,3.1040,3.1095,3.1035,3.1070,128
2008-01-21,20:25:00,3.1070,3.1110,3.1065,3.1100,180
2008-01-21,20:30:00,3.1100,3.1150,3.1095,3.1110,98
2008-01-21,20:35:00,3.1110,3.1125,3.1095,3.1110,65
2008-01-21,20:40:00,3.1080,3.1080,3.1055,3.1070,60
2008-01-21,20:45:00,3.1070,3.1205,3.1070,3.1200,126
2008-01-21,20:50:00,3.1220,3.1290,3.1210,3.1250,83
2008-01-21,20:55:00,3.1230,3.1230,3.1175,3.1200,126
2008-01-21,21:00:00,3.1175,3.1200,3.1120,3.1140,93
2008-01-21,21:05:00,3.1140,3.1185,3.1130,3.1160,172
2008-01-21,21:10:00,3.1140,3.1220,3.1140,3.1185,68
2008-01-21,21:15:00,3.1175,3.1200,3.1130,3.1150,73
2008-01-21,21:20:00,3.1150,3.1180,3.1110,3.1150,153
2008-01-21,21:25:00,3.1120,3.1130,3.1080,3.1120,171
2008-01-21,21:30:00,3.1120,3.1150,3.1120,3.1120,55
2008-01-21,21:35:00,3.1145,3.1200,3.1145,3.1195,21
2008-01-21,21:40:00,3.1200,3.1230,3.1200,3.1210,12
2008-01-21,21:45:00,3.1200,3.1210,3.1170,3.1205,42
2008-01-21,21:50:00,3.1180,3.1215,3.1120,3.1130,103
2008-01-21,21:55:00,3.1120,3.1220,3.1120,3.1220,105
2008-01-21,22:00:00,3.1200,3.1265,3.1200,3.1265,52
2008-01-21,22:05:00,3.1280,3.1330,3.1225,3.1225,112
2008-01-21,22:10:00,3.1240,3.1365,3.1240,3.1270,86
2008-01-21,22:15:00,3.1270,3.1280,3.1245,3.1245,40
2008-01-21,22:20:00,3.1235,3.1305,3.1200,3.1255,88
2008-01-21,22:25:00,3.1240,3.1250,3.1230,3.1250,14
2008-01-21,22:30:00,3.1240,3.1270,3.1240,3.1240,4
2008-01-21,22:35:00,3.1255,3.1290,3.1255,3.1255,7
2008-01-21,22:40:00,3.1275,3.1300,3.1275,3.1300,34
2008-01-21,22:45:00,3.1300,3.1300,3.1280,3.1285,95
2008-01-21,22:50:00,3.1285,3.1290,3.1280,3.1285,24
2008-01-21,22:55:00,3.1285,3.1290,3.1255,3.1255,47
2008-01-21,23:00:00,3.1250,3.1250,3.1200,3.1200,75
2008-01-21,23:05:00,3.1200,3.1230,3.1160,3.1205,160
2008-01-21,23:10:00,3.1215,3.1250,3.1205,3.1250,39
2008-01-21,23:15:00,3.1255,3.1255,3.1205,3.1220,34
2008-01-21,23:20:00,3.1215,3.1215,3.1135,3.1160,83
2008-01-21,23:25:00,3.1175,3.1220,3.1130,3.1135,146
2008-01-21,23:30:00,3.1170,3.1170,3.1080,3.1080,93
2008-01-21,23:35:00,3.1075,3.1100,3.1050,3.1075,106
2008-01-21,23:40:00,3.1070,3.1075,3.1015,3.1055,95
2008-01-21,23:45:00,3.1060,3.1075,3.1005,3.1040,72
2008-01-21,23:50:00,3.1040,3.1070,3.1020,3.1020,69
2008-01-21,23:55:00,3.1015,3.1015,3.0940,3.0975,183
2008-01-22,00:00:00,3.0965,3.1040,3.0965,3.1040,26
2008-01-22,00:05:00,3.1040,3.1085,3.1025,3.1080,33
2008-01-22,00:10:00,3.1080,3.1110,3.1055,3.1060,32
2008-01-22,00:15:00,3.1065,3.1095,3.1065,3.1075,73
2008-01-22,00:20:00,3.1055,3.1080,3.0990,3.1000,28
2008-01-22,00:25:00,3.1000,3.1015,3.0880,3.0885,51
2008-01-22,00:30:00,3.0885,3.0995,3.0865,3.0975,93
2008-01-22,00:35:00,3.0960,3.1020,3.0930,3.0930,51
2008-01-22,00:40:00,3.0925,3.0950,3.0890,3.0940,108
2008-01-22,00:45:00,3.0920,3.0960,3.0910,3.0960,142
2008-01-22,00:50:00,3.0960,3.0995,3.0945,3.0995,61
2008-01-22,00:55:00,3.1010,3.1020,3.0980,3.1020,45
2008-01-22,01:00:00,3.1040,3.1060,3.1000,3.1000,16
2008-01-22,01:05:00,3.1010,3.1035,3.1010,3.1035,14
2008-01-22,01:10:00,3.1035,3.1065,3.1035,3.1065,8
2008-01-22,01:15:00,3.1030,3.1050,3.1030,3.1050,10
2008-01-22,01:20:00,3.1030,3.1030,3.1025,3.1025,12
2008-01-22,01:25:00,3.1010,3.1050,3.1010,3.1050,6
2008-01-22,01:30:00,3.1060,3.1060,3.1060,3.1060,3
2008-01-22,01:35:00,3.1040,3.1040,3.1020,3.1030,9
2008-01-22,01:40:00,3.1050,3.1060,3.1050,3.1060,3
2008-01-22,01:45:00,3.1080,3.1090,3.1045,3.1045,14
2008-01-22,01:50:00,3.1040,3.1050,3.1035,3.1035,21
2008-01-22,01:55:00,3.1035,3.1040,3.1020,3.1020,31
2008-01-22,02:00:00,3.1025,3.1040,3.1025,3.1025,6
2008-01-22,02:05:00,3.1025,3.1025,3.1020,3.1020,4
2008-01-22,02:10:00,3.1025,3.1040,3.1000,3.1000,18
2008-01-22,02:15:00,3.1010,3.1010,3.1005,3.1005,8
2008-01-22,02:20:00,3.1045,3.1065,3.1030,3.1065,9
2008-01-22,02:25:00,3.1090,3.1090,3.1000,3.1005,23
2008-01-22,02:30:00,3.1005,3.1005,3.1005,3.1005,7
2008-01-22,02:35:00,3.1005,3.1020,3.1005,3.1020,3
2008-01-22,02:45:00,3.1070,3.1200,3.1070,3.1200,7
2008-01-22,02:55:00,3.1150,3.1150,3.1055,3.1055,9
2008-01-22,03:00:00,3.1075,3.1075,3.1075,3.1075,5
2008-01-22,03:10:00,3.1140,3.1140,3.1140,3.1140,1
2008-01-22,03:20:00,3.1080,3.1080,3.1055,3.1055,5
2008-01-22,03:35:00,3.1035,3.1035,3.1010,3.1010,2
2008-01-22,03:40:00,3.1050,3.1100,3.1025,3.1025,3
2008-01-22,03:45:00,3.1005,3.1055,3.1005,3.1055,3
2008-01-22,03:50:00,3.1050,3.1050,3.1050,3.1050,1
2008-01-22,03:55:00,3.1005,3.1005,3.1005,3.1005,1
2008-01-22,04:00:00,3.1000,3.1000,3.0990,3.0990,4
2008-01-22,04:05:00,3.1000,3.1000,3.1000,3.1000,2
2008-01-22,04:10:00,3.1000,3.1000,3.1000,3.1000,1
2008-01-22,04:20:00,3.1000,3.1000,3.0980,3.0990,3
2008-01-22,04:25:00,3.1025,3.1035,3.0990,3.1035,3
2008-01-22,04:35:00,3.1035,3.1045,3.1035,3.1045,3
2008-01-22,04:40:00,3.1105,3.1105,3.1100,3.1100,2
2008-01-22,04:50:00,3.1100,3.1100,3.1100,3.1100,2
2008-01-22,05:00:00,3.1015,3.1015,3.0975,3.0975,18
2008-01-22,05:05:00,3.0975,3.0975,3.0960,3.0975,3
2008-01-22,05:10:00,3.0980,3.0980,3.0980,3.0980,1
2008-01-22,05:15:00,3.0990,3.0990,3.0975,3.0975,3
2008-01-22,05:20:00,3.0990,3.0990,3.0950,3.0950,36
2008-01-22,05:25:00,3.1000,3.1000,3.1000,3.1000,3
2008-01-22,05:45:00,3.0960,3.0960,3.0950,3.0950,6
2008-01-22,05:50:00,3.0990,3.0990,3.0975,3.0975,2
2008-01-22,06:10:00,3.0955,3.0995,3.0955,3.0995,6
2008-01-22,07:00:00,3.1000,3.1005,3.1000,3.1005,9
2008-01-22,07:10:00,3.0955,3.0955,3.0950,3.0950,2
2008-01-22,07:15:00,3.0950,3.0950,3.0910,3.0910,36
2008-01-22,07:20:00,3.0950,3.0950,3.0910,3.0925,8
2008-01-22,07:25:00,3.0910,3.0915,3.0910,3.0915,13
2008-01-22,07:30:00,3.0925,3.0950,3.0925,3.0950,3
2008-01-22,07:35:00,3.0990,3.0990,3.0990,3.0990,1
2008-01-22,07:40:00,3.1010,3.1010,3.1010,3.1010,2
2008-01-22,07:45:00,3.0940,3.0985,3.0940,3.0985,2
2008-01-22,07:50:00,3.0985,3.0985,3.0985,3.0985,1
2008-01-22,07:55:00,3.0985,3.1010,3.0985,3.1010,4
2008-01-22,08:00:00,3.1000,3.1000,3.0965,3.0965,2
2008-01-22,08:05:00,3.1000,3.1000,3.1000,3.1000,1
2008-01-22,08:10:00,3.0960,3.0995,3.0935,3.0995,7
2008-01-22,08:15:00,3.0935,3.0950,3.0930,3.0950,3
2008-01-22,08:20:00,3.0995,3.1100,3.0950,3.1100,11
2008-01-22,08:25:00,3.1100,3.1100,3.0955,3.0955,3
2008-01-22,08:30:00,3.0950,3.0950,3.0945,3.0945,2
2008-01-22,08:35:00,3.0950,3.0950,3.0950,3.0950,5
2008-01-22,08:40:00,3.0950,3.1030,3.0910,3.0910,16
2008-01-22,08:45:00,3.0950,3.1000,3.0950,3.1000,4
2008-01-22,08:50:00,3.0955,3.0955,3.0910,3.0910,17
2008-01-22,08:55:00,3.0910,3.0975,3.0905,3.0950,26
2008-01-22,09:00:00,3.0950,3.1100,3.0950,3.1000,45
2008-01-22,09:05:00,3.0925,3.1190,3.0910,3.1175,37
2008-01-22,09:10:00,3.1195,3.1200,3.1180,3.1200,26
2008-01-22,09:15:00,3.1200,3.1230,3.1190,3.1230,37
2008-01-22,09:20:00,3.1230,3.1270,3.1220,3.1250,18
2008-01-22,09:25:00,3.1210,3.1225,3.1205,3.1225,9
2008-01-22,09:30:00,3.1225,3.1225,3.1150,3.1150,17
2008-01-22,09:35:00,3.1175,3.1205,3.1100,3.1205,7
2008-01-22,09:50:00,3.1200,3.1210,3.1200,3.1210,3
2008-01-22,10:00:00,3.1150,3.1170,3.1150,3.1170,3
2008-01-22,10:05:00,3.1185,3.1185,3.1185,3.1185,1
2008-01-22,10:10:00,3.1180,3.1200,3.1175,3.1200,14
2008-01-22,10:15:00,3.1175,3.1175,3.1145,3.1145,2
2008-01-22,10:20:00,3.1110,3.1150,3.1100,3.1150,6
2008-01-22,10:25:00,3.1100,3.1100,3.1100,3.1100,1
2008-01-22,10:45:00,3.1100,3.1100,3.1100,3.1100,1
2008-01-22,10:50:00,3.1150,3.1170,3.1150,3.1170,2
2008-01-22,10:55:00,3.1140,3.1140,3.1140,3.1140,5
2008-01-22,11:00:00,3.1140,3.1140,3.1140,3.1140,1
2008-01-22,11:15:00,3.1160,3.1200,3.1160,3.1200,5
2008-01-22,11:20:00,3.1140,3.1140,3.1140,3.1140,1
2008-01-22,11:30:00,3.1135,3.1135,3.1120,3.1120,14
2008-01-22,11:45:00,3.1130,3.1130,3.1130,3.1130,1
2008-01-22,11:50:00,3.1115,3.1115,3.1100,3.1100,22
2008-01-22,11:55:00,3.1085,3.1085,3.1085,3.1085,2
2008-01-22,12:00:00,3.1085,3.1085,3.1085,3.1085,2
2008-01-22,12:05:00,3.1085,3.1085,3.1085,3.1085,1
2008-01-22,12:10:00,3.1070,3.1070,3.1070,3.1070,2
2008-01-22,12:15:00,3.1050,3.1070,3.1040,3.1040,10
2008-01-22,12:25:00,3.1055,3.1055,3.1035,3.1035,5
2008-01-22,12:30:00,3.1020,3.1020,3.0810,3.0825,137
2008-01-22,12:35:00,3.0825,3.0840,3.0780,3.0780,97
2008-01-22,12:40:00,3.0780,3.0810,3.0745,3.0750,57
2008-01-22,12:45:00,3.0740,3.0760,3.0715,3.0715,46
2008-01-22,12:50:00,3.0710,3.0730,3.0670,3.0675,56
2008-01-22,12:55:00,3.0675,3.0705,3.0645,3.0650,42
2008-01-22,13:00:00,3.0695,3.0700,3.0670,3.0670,11
2008-01-22,13:05:00,3.0660,3.0680,3.0625,3.0660,40
2008-01-22,13:10:00,3.0675,3.0675,3.0655,3.0670,18
2008-01-22,13:15:00,3.0670,3.0695,3.0650,3.0650,11
2008-01-22,13:20:00,3.0625,3.0625,3.0570,3.0590,34
2008-01-22,13:25:00,3.0570,3.0580,3.0530,3.0540,21
2008-01-22,13:30:00,3.0600,3.0620,3.0595,3.0620,17
2008-01-22,13:35:00,3.0620,3.0675,3.0620,3.0675,19
2008-01-22,13:40:00,3.0725,3.0740,3.0675,3.0700,10
2008-01-22,13:45:00,3.0715,3.0715,3.0715,3.0715,2
2008-01-22,13:50:00,3.0730,3.0745,3.0710,3.0745,4
2008-01-22,13:55:00,3.0735,3.0765,3.0735,3.0765,12
2008-01-22,14:00:00,3.0755,3.0755,3.0735,3.0740,5
2008-01-22,14:05:00,3.0725,3.0740,3.0700,3.0725,9
2008-01-22,14:10:00,3.0720,3.0730,3.0620,3.0650,14
2008-01-22,14:15:00,3.0650,3.0650,3.0590,3.0630,10
2008-01-22,14:20:00,3.0650,3.0650,3.0600,3.0600,24
2008-01-22,14:25:00,3.0575,3.0575,3.0530,3.0530,5
2008-01-22,14:30:00,3.0525,3.0570,3.0515,3.0570,14
2008-01-22,14:35:00,3.0570,3.0570,3.0530,3.0570,7
2008-01-22,14:40:00,3.0535,3.0535,3.0535,3.0535,1
2008-01-22,14:45:00,3.0530,3.0550,3.0530,3.0550,2
2008-01-22,14:50:00,3.0590,3.0625,3.0550,3.0600,16
2008-01-22,14:55:00,3.0600,3.0625,3.0600,3.0600,8
2008-01-22,15:00:00,3.0585,3.0585,3.0560,3.0560,4
2008-01-22,15:05:00,3.0550,3.0550,3.0530,3.0550,5
2008-01-22,15:10:00,3.0550,3.0550,3.0550,3.0550,3
2008-01-22,15:15:00,3.0550,3.0575,3.0520,3.0520,8
2008-01-22,15:20:00,3.0515,3.0515,3.0380,3.0400,160
2008-01-22,15:25:00,3.0375,3.0375,3.0280,3.0280,98
2008-01-22,15:30:00,3.0280,3.0350,3.0210,3.0350,115
2008-01-22,15:35:00,3.0345,3.0345,3.0235,3.0250,43
2008-01-22,15:40:00,3.0250,3.0250,3.0145,3.0150,112
2008-01-22,15:45:00,3.0140,3.0230,3.0120,3.0230,25
2008-01-22,15:50:00,3.0240,3.0240,3.0215,3.0215,4
2008-01-22,15:55:00,3.0250,3.0310,3.0235,3.0310,29
2008-01-22,16:00:00,3.0300,3.0300,3.0250,3.0250,49
2008-01-22,16:05:00,3.0205,3.0220,3.0150,3.0150,30
2008-01-22,16:10:00,3.0225,3.0390,3.0225,3.0325,78
2008-01-22,16:15:00,3.0320,3.0330,3.0280,3.0300,54
2008-01-22,16:20:00,3.0285,3.0330,3.0240,3.0330,25
2008-01-22,16:25:00,3.0315,3.0350,3.0315,3.0350,27
2008-01-22,16:30:00,3.0325,3.0400,3.0310,3.0380,50
2008-01-22,16:35:00,3.0380,3.0590,3.0380,3.0505,69
2008-01-22,16:40:00,3.0450,3.0450,3.0405,3.0405,15
2008-01-22,16:45:00,3.0485,3.0515,3.0480,3.0500,13
2008-01-22,16:50:00,3.0510,3.0535,3.0395,3.0535,13
2008-01-22,16:55:00,3.0525,3.0600,3.0515,3.0600,32
2008-01-22,17:00:00,3.0645,3.0650,3.0615,3.0615,36
2008-01-22,17:05:00,3.0615,3.0705,3.0615,3.0690,48
2008-01-22,17:10:00,3.0690,3.0715,3.0635,3.0635,26
2008-01-22,17:15:00,3.0635,3.0635,3.0595,3.0600,41
2008-01-22,17:20:00,3.0590,3.0690,3.0590,3.0620,9
2008-01-22,17:25:00,3.0620,3.0650,3.0610,3.0650,6
2008-01-22,17:30:00,3.0600,3.0610,3.0590,3.0590,11
2008-01-22,17:35:00,3.0595,3.0630,3.0595,3.0630,13
2008-01-22,17:40:00,3.0600,3.0700,3.0600,3.0700,23
2008-01-22,17:45:00,3.0740,3.0780,3.0700,3.0700,46
2008-01-22,17:50:00,3.0665,3.0670,3.0665,3.0670,3
2008-01-22,17:55:00,3.0655,3.0655,3.0600,3.0650,10
2008-01-22,18:00:00,3.0620,3.0700,3.0620,3.0700,25
2008-01-22,18:05:00,3.0730,3.0730,3.0665,3.0665,5
2008-01-22,18:10:00,3.0645,3.0645,3.0640,3.0640,5
2008-01-22,18:15:00,3.0660,3.0680,3.0650,3.0650,7
2008-01-22,18:20:00,3.0640,3.0650,3.0640,3.0645,15
2008-01-22,18:25:00,3.0640,3.0710,3.0640,3.0640,22
2008-01-22,18:30:00,3.0645,3.0645,3.0605,3.0605,3
2008-01-22,18:35:00,3.0585,3.0605,3.0580,3.0605,43
2008-01-22,18:40:00,3.0605,3.0605,3.0575,3.0575,13
2008-01-22,18:45:00,3.0600,3.0655,3.0600,3.0655,7
2008-01-22,18:50:00,3.0620,3.0620,3.0620,3.0620,2
2008-01-22,18:55:00,3.0625,3.0640,3.0625,3.0630,5
2008-01-22,19:00:00,3.0645,3.0770,3.0645,3.0755,62
2008-01-22,19:05:00,3.0760,3.0830,3.0760,3.0785,23
2008-01-22,19:10:00,3.0785,3.0800,3.0750,3.0750,6
2008-01-22,19:15:00,3.0780,3.0780,3.0780,3.0780,1
2008-01-22,19:20:00,3.0785,3.0805,3.0785,3.0800,14
2008-01-22,19:25:00,3.0800,3.0800,3.0790,3.0790,12
2008-01-22,19:30:00,3.0800,3.0800,3.0760,3.0760,42
2008-01-22,19:35:00,3.0760,3.0850,3.0760,3.0850,26
2008-01-22,19:40:00,3.0850,3.0870,3.0820,3.0820,31
2008-01-22,19:45:00,3.0850,3.0870,3.0840,3.0870,18
2008-01-22,19:50:00,3.0870,3.0895,3.0850,3.0850,35
2008-01-22,19:55:00,3.0850,3.0880,3.0850,3.0880,5
2008-01-22,20:00:00,3.0895,3.0905,3.0795,3.0800,63
2008-01-22,20:05:00,3.0785,3.0800,3.0770,3.0770,28
2008-01-22,20:10:00,3.0770,3.0800,3.0735,3.0795,45
2008-01-22,20:15:00,3.0800,3.0865,3.0800,3.0840,24
2008-01-22,20:20:00,3.0840,3.0855,3.0805,3.0825,37
2008-01-22,20:25:00,3.0820,3.0855,3.0815,3.0840,143
2008-01-22,20:30:00,3.0850,3.0895,3.0845,3.0895,34
2008-01-22,20:35:00,3.0880,3.0900,3.0850,3.0875,26
2008-01-22,20:40:00,3.0900,3.0935,3.0895,3.0905,24
2008-01-22,20:45:00,3.0905,3.0905,3.0865,3.0865,29
2008-01-22,20:50:00,3.0855,3.0865,3.0850,3.0850,6
2008-01-22,20:55:00,3.0840,3.0840,3.0785,3.0800,65
2008-01-22,21:00:00,3.0810,3.0870,3.0810,3.0825,29
2008-01-22,21:05:00,3.0845,3.0850,3.0780,3.0785,23
2008-01-22,21:10:00,3.0830,3.0830,3.0705,3.0785,325
2008-01-22,21:15:00,3.0785,3.0800,3.0585,3.0645,341
2008-01-22,21:20:00,3.0665,3.1150,3.0665,3.1060,534
2008-01-22,21:25:00,3.1050,3.1125,3.0985,3.1080,276
2008-01-22,21:30:00,3.1075,3.1090,3.0980,3.1030,231
2008-01-22,21:35:00,3.1030,3.1055,3.0980,3.1035,220
2008-01-22,21:40:00,3.1040,3.1075,3.1000,3.1025,272
2008-01-22,21:45:00,3.1015,3.1040,3.0950,3.0955,248
2008-01-22,21:50:00,3.0975,3.0995,3.0880,3.0920,198
2008-01-22,21:55:00,3.0940,3.0945,3.0890,3.0910,244
2008-01-22,22:00:00,3.0910,3.0910,3.0620,3.0620,330
2008-01-22,22:05:00,3.0635,3.0740,3.0620,3.0700,446
2008-01-22,22:10:00,3.0705,3.0710,3.0615,3.0620,252
2008-01-22,22:15:00,3.0620,3.0700,3.0520,3.0700,373
2008-01-22,22:20:00,3.0700,3.0700,3.0645,3.0645,63
2008-01-22,22:25:00,3.0645,3.0750,3.0640,3.0750,173
2008-01-22,22:30:00,3.0755,3.0765,3.0650,3.0680,203
2008-01-22,22:35:00,3.0680,3.0745,3.0650,3.0695,245
2008-01-22,22:40:00,3.0690,3.0855,3.0690,3.0830,261
2008-01-22,22:45:00,3.0830,3.0950,3.0830,3.0900,200
2008-01-22,22:50:00,3.0905,3.1020,3.0880,3.1000,193
2008-01-22,22:55:00,3.1000,3.1015,3.0890,3.0915,287
2008-01-22,23:00:00,3.0920,3.0945,3.0880,3.0890,119
2008-01-22,23:05:00,3.0885,3.0950,3.0885,3.0950,102
2008-01-22,23:10:00,3.0955,3.1105,3.0955,3.1100,224
2008-01-22,23:15:00,3.1110,3.1285,3.1090,3.1190,277
2008-01-22,23:20:00,3.1265,3.1335,3.1230,3.1305,112
2008-01-22,23:25:00,3.1320,3.1530,3.1320,3.1520,250
2008-01-22,23:30:00,3.1520,3.1540,3.1390,3.1390,167
2008-01-22,23:35:00,3.1390,3.1485,3.1380,3.1470,144
2008-01-22,23:40:00,3.1470,3.1535,3.1470,3.1515,61
2008-01-22,23:45:00,3.1505,3.1515,3.1430,3.1450,91
2008-01-22,23:50:00,3.1425,3.1450,3.1365,3.1405,132
2008-01-22,23:55:00,3.1390,3.1395,3.1300,3.1375,110
2008-01-23,00:00:00,3.1395,3.1495,3.1355,3.1495,142
2008-01-23,00:05:00,3.1495,3.1655,3.1475,3.1655,265
2008-01-23,00:10:00,3.1665,3.1780,3.1665,3.1685,320
2008-01-23,00:15:00,3.1685,3.1750,3.1685,3.1740,97
2008-01-23,00:20:00,3.1725,3.1745,3.1600,3.1600,135
2008-01-23,00:25:00,3.1600,3.1670,3.1485,3.1530,184
2008-01-23,00:30:00,3.1525,3.1560,3.1435,3.1460,78
2008-01-23,00:35:00,3.1450,3.1545,3.1450,3.1520,78
2008-01-23,00:40:00,3.1520,3.1530,3.1500,3.1515,32
2008-01-23,00:45:00,3.1505,3.1575,3.1500,3.1570,137
2008-01-23,00:50:00,3.1550,3.1615,3.1540,3.1615,148
2008-01-23,00:55:00,3.1620,3.1700,3.1620,3.1690,178
2008-01-23,01:00:00,3.1670,3.1780,3.1665,3.1745,97
2008-01-23,01:05:00,3.1750,3.1830,3.1750,3.1775,80
2008-01-23,01:10:00,3.1800,3.1860,3.1795,3.1820,111
2008-01-23,01:15:00,3.1825,3.1825,3.1790,3.1810,65
2008-01-23,01:20:00,3.1860,3.1860,3.1825,3.1825,25
2008-01-23,01:25:00,3.1815,3.1840,3.1805,3.1815,27
2008-01-23,01:30:00,3.1825,3.1830,3.1785,3.1805,84
2008-01-23,01:35:00,3.1800,3.1850,3.1800,3.1830,25
2008-01-23,01:40:00,3.1825,3.1875,3.1825,3.1875,15
2008-01-23,01:45:00,3.1850,3.1875,3.1850,3.1850,48
2008-01-23,01:50:00,3.1840,3.1860,3.1800,3.1800,105
2008-01-23,01:55:00,3.1805,3.2000,3.1805,3.1975,360
2008-01-23,02:00:00,3.1985,3.2000,3.1960,3.2000,70
2008-01-23,02:05:00,3.1970,3.2050,3.1940,3.2035,70
2008-01-23,02:10:00,3.2050,3.2100,3.2050,3.2070,79
2008-01-23,02:15:00,3.2060,3.2130,3.2060,3.2130,23
2008-01-23,02:20:00,3.1965,3.2100,3.1965,3.2100,33
2008-01-23,02:25:00,3.2110,3.2110,3.1985,3.1985,46
2008-01-23,02:30:00,3.1980,3.2080,3.1975,3.2000,14
2008-01-23,02:35:00,3.1955,3.2050,3.1955,3.2000,7
2008-01-23,02:40:00,3.2025,3.2025,3.1935,3.1935,47
2008-01-23,02:45:00,3.1975,3.1985,3.1935,3.1935,15
2008-01-23,02:50:00,3.1950,3.1985,3.1930,3.1955,10
2008-01-23,02:55:00,3.1935,3.1945,3.1900,3.1945,20
2008-01-23,03:00:00,3.1950,3.1950,3.1940,3.1940,3
2008-01-23,03:05:00,3.1910,3.1915,3.1880,3.1900,47
2008-01-23,03:10:00,3.1865,3.1900,3.1865,3.1900,6
2008-01-23,03:15:00,3.1875,3.1875,3.1855,3.1865,6
2008-01-23,03:20:00,3.1880,3.1880,3.1850,3.1850,7
2008-01-23,03:25:00,3.1880,3.1880,3.1855,3.1855,3
2008-01-23,03:30:00,3.1850,3.1850,3.1850,3.1850,6
2008-01-23,03:35:00,3.1850,3.1900,3.1850,3.1850,7
2008-01-23,03:45:00,3.1850,3.1890,3.1850,3.1890,2
2008-01-23,03:55:00,3.1865,3.1875,3.1860,3.1875,5
2008-01-23,04:05:00,3.1890,3.1900,3.1890,3.1900,6
2008-01-23,04:20:00,3.1885,3.1885,3.1865,3.1865,5
2008-01-23,04:25:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-23,04:30:00,3.1890,3.1985,3.1870,3.1935,19
2008-01-23,04:35:00,3.1970,3.2000,3.1970,3.2000,11
2008-01-23,04:40:00,3.2000,3.2020,3.1990,3.2020,6
2008-01-23,04:45:00,3.1970,3.1970,3.1950,3.1950,4
2008-01-23,04:50:00,3.1950,3.1950,3.1950,3.1950,15
2008-01-23,04:55:00,3.1920,3.1920,3.1920,3.1920,2
2008-01-23,05:00:00,3.1920,3.1950,3.1920,3.1930,6
2008-01-23,05:05:00,3.1930,3.1930,3.1930,3.1930,5
2008-01-23,05:10:00,3.1930,3.1950,3.1930,3.1950,4
2008-01-23,05:30:00,3.1950,3.1950,3.1870,3.1870,5
2008-01-23,05:35:00,3.1870,3.1870,3.1870,3.1870,1
2008-01-23,05:40:00,3.1875,3.1915,3.1870,3.1915,4
2008-01-23,05:45:00,3.1935,3.1935,3.1935,3.1935,1
2008-01-23,05:50:00,3.1940,3.1940,3.1940,3.1940,2
2008-01-23,05:55:00,3.1970,3.1970,3.1970,3.1970,1
2008-01-23,06:00:00,3.1890,3.1890,3.1870,3.1880,14
2008-01-23,06:05:00,3.1895,3.1930,3.1895,3.1930,2
2008-01-23,06:10:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-23,07:05:00,3.1805,3.1805,3.1805,3.1805,2
2008-01-23,07:15:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-23,07:20:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-23,07:25:00,3.1875,3.1875,3.1875,3.1875,1
2008-01-23,07:30:00,3.1900,3.1900,3.1900,3.1900,10
2008-01-23,07:50:00,3.1900,3.1900,3.1900,3.1900,3
2008-01-23,08:00:00,3.1900,3.1900,3.1900,3.1900,3
2008-01-23,08:05:00,3.1900,3.1900,3.1900,3.1900,1
2008-01-23,08:10:00,3.1890,3.1890,3.1890,3.1890,1
2008-01-23,08:20:00,3.1900,3.1900,3.1900,3.1900,1
2008-01-23,08:30:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-23,08:35:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-23,08:55:00,3.1905,3.1905,3.1905,3.1905,1
2008-01-23,09:00:00,3.1945,3.2000,3.1945,3.2000,19
2008-01-23,09:05:00,3.2000,3.2000,3.1715,3.1725,38
2008-01-23,09:10:00,3.1770,3.1950,3.1770,3.1950,11
2008-01-23,09:15:00,3.1800,3.1800,3.1800,3.1800,1
2008-01-23,09:20:00,3.1760,3.1840,3.1675,3.1690,21
2008-01-23,09:25:00,3.1695,3.1790,3.1690,3.1790,5
2008-01-23,09:30:00,3.1790,3.1790,3.1790,3.1790,1
2008-01-23,09:35:00,3.1730,3.1730,3.1590,3.1590,25
2008-01-23,09:40:00,3.1690,3.1700,3.1600,3.1690,20
2008-01-23,09:45:00,3.1625,3.1715,3.1625,3.1705,5
2008-01-23,09:50:00,3.1700,3.1730,3.1700,3.1730,5
2008-01-23,09:55:00,3.1700,3.1700,3.1700,3.1700,1
2008-01-23,10:00:00,3.1620,3.1620,3.1620,3.1620,1
2008-01-23,10:05:00,3.1640,3.1640,3.1605,3.1630,7
2008-01-23,10:10:00,3.1715,3.1715,3.1715,3.1715,1
2008-01-23,10:30:00,3.1675,3.1675,3.1650,3.1650,2
2008-01-23,10:35:00,3.1675,3.1675,3.1650,3.1650,24
2008-01-23,10:40:00,3.1625,3.1625,3.1525,3.1525,20
2008-01-23,10:45:00,3.1605,3.1605,3.1550,3.1600,7
2008-01-23,10:50:00,3.1555,3.1555,3.1555,3.1555,1
2008-01-23,10:55:00,3.1540,3.1555,3.1540,3.1555,9
2008-01-23,11:00:00,3.1575,3.1575,3.1555,3.1555,2
2008-01-23,11:05:00,3.1560,3.1560,3.1480,3.1490,43
2008-01-23,11:10:00,3.1475,3.1475,3.1395,3.1395,71
2008-01-23,11:15:00,3.1360,3.1375,3.1300,3.1370,74
2008-01-23,11:20:00,3.1440,3.1440,3.1260,3.1260,13
2008-01-23,11:25:00,3.1380,3.1550,3.1350,3.1400,27
2008-01-23,11:30:00,3.1380,3.1380,3.1275,3.1275,2
2008-01-23,11:35:00,3.1280,3.1280,3.1280,3.1280,1
2008-01-23,11:40:00,3.1300,3.1300,3.1300,3.1300,1
2008-01-23,11:45:00,3.1370,3.1385,3.1345,3.1385,4
2008-01-23,12:00:00,3.1360,3.1380,3.1340,3.1355,5
2008-01-23,12:05:00,3.1320,3.1320,3.1320,3.1320,1
2008-01-23,12:15:00,3.1345,3.1350,3.1345,3.1350,6
2008-01-23,12:20:00,3.1390,3.1390,3.1360,3.1370,4
2008-01-23,12:30:00,3.1370,3.1405,3.1355,3.1395,35
2008-01-23,12:35:00,3.1400,3.1425,3.1400,3.1415,24
2008-01-23,12:40:00,3.1450,3.1475,3.1425,3.1430,5
2008-01-23,12:45:00,3.1380,3.1380,3.1325,3.1325,6
2008-01-23,12:50:00,3.1355,3.1365,3.1340,3.1365,8
2008-01-23,12:55:00,3.1370,3.1395,3.1370,3.1395,5
2008-01-23,13:00:00,3.1385,3.1455,3.1385,3.1450,8
2008-01-23,13:05:00,3.1445,3.1445,3.1445,3.1445,1
2008-01-23,13:10:00,3.1420,3.1420,3.1420,3.1420,1
2008-01-23,13:15:00,3.1430,3.1430,3.1430,3.1430,1
2008-01-23,13:20:00,3.1430,3.1440,3.1430,3.1440,2
2008-01-23,13:25:00,3.1460,3.1460,3.1425,3.1425,9
2008-01-23,13:30:00,3.1475,3.1475,3.1475,3.1475,1
2008-01-23,13:35:00,3.1505,3.1515,3.1505,3.1515,5
2008-01-23,13:40:00,3.1500,3.1500,3.1500,3.1500,2
2008-01-23,13:45:00,3.1510,3.1515,3.1500,3.1500,9
2008-01-23,13:50:00,3.1510,3.1525,3.1500,3.1515,7
2008-01-23,13:55:00,3.1475,3.1475,3.1405,3.1425,9
2008-01-23,14:00:00,3.1425,3.1435,3.1400,3.1435,7
2008-01-23,14:05:00,3.1485,3.1485,3.1485,3.1485,1
2008-01-23,14:10:00,3.1505,3.1505,3.1505,3.1505,2
2008-01-23,14:15:00,3.1515,3.1515,3.1515,3.1515,1
2008-01-23,14:20:00,3.1500,3.1530,3.1500,3.1530,4
2008-01-23,14:25:00,3.1500,3.1515,3.1480,3.1480,4
2008-01-23,14:30:00,3.1495,3.1495,3.1495,3.1495,1
2008-01-23,14:35:00,3.1480,3.1480,3.1450,3.1450,3
2008-01-23,14:40:00,3.1520,3.1520,3.1520,3.1520,3
2008-01-23,14:45:00,3.1565,3.1580,3.1565,3.1580,6
2008-01-23,14:50:00,3.1580,3.1580,3.1565,3.1565,2
2008-01-23,14:55:00,3.1570,3.1570,3.1540,3.1540,6
2008-01-23,15:00:00,3.1555,3.1560,3.1555,3.1560,2
2008-01-23,15:05:00,3.1565,3.1575,3.1565,3.1575,2
2008-01-23,15:10:00,3.1525,3.1525,3.1520,3.1520,2
2008-01-23,15:15:00,3.1520,3.1520,3.1500,3.1500,3
2008-01-23,15:20:00,3.1445,3.1460,3.1445,3.1455,6
2008-01-23,15:30:00,3.1500,3.1540,3.1500,3.1540,5
2008-01-23,15:35:00,3.1555,3.1560,3.1550,3.1550,3
2008-01-23,15:40:00,3.1540,3.1540,3.1540,3.1540,11
2008-01-23,15:45:00,3.1515,3.1515,3.1480,3.1480,10
2008-01-23,15:50:00,3.1485,3.1485,3.1450,3.1450,4
2008-01-23,15:55:00,3.1450,3.1485,3.1450,3.1485,9
2008-01-23,16:00:00,3.1485,3.1540,3.1485,3.1540,6
2008-01-23,16:05:00,3.1525,3.1580,3.1525,3.1580,4
2008-01-23,16:10:00,3.1580,3.1580,3.1570,3.1580,12
2008-01-23,16:15:00,3.1585,3.1680,3.1585,3.1680,32
2008-01-23,16:20:00,3.1680,3.1680,3.1665,3.1665,4
2008-01-23,16:25:00,3.1660,3.1735,3.1660,3.1735,12
2008-01-23,16:30:00,3.1735,3.1840,3.1735,3.1815,31
2008-01-23,16:35:00,3.1810,3.1810,3.1785,3.1790,69
2008-01-23,16:40:00,3.1790,3.1805,3.1765,3.1765,11
2008-01-23,16:45:00,3.1770,3.1815,3.1770,3.1815,12
2008-01-23,16:50:00,3.1800,3.1840,3.1725,3.1725,21
2008-01-23,16:55:00,3.1755,3.1775,3.1755,3.1775,32
2008-01-23,17:00:00,3.1840,3.1940,3.1830,3.1830,42
2008-01-23,17:05:00,3.1810,3.1810,3.1765,3.1770,19
2008-01-23,17:10:00,3.1755,3.1785,3.1725,3.1725,16
2008-01-23,17:15:00,3.1710,3.1715,3.1665,3.1665,20
2008-01-23,17:20:00,3.1670,3.1680,3.1670,3.1680,2
2008-01-23,17:25:00,3.1680,3.1680,3.1575,3.1585,25
2008-01-23,17:30:00,3.1615,3.1630,3.1575,3.1575,17
2008-01-23,17:35:00,3.1565,3.1565,3.1485,3.1485,23
2008-01-23,17:40:00,3.1470,3.1505,3.1470,3.1505,8
2008-01-23,17:45:00,3.1520,3.1565,3.1520,3.1540,6
2008-01-23,17:50:00,3.1525,3.1570,3.1525,3.1550,45
2008-01-23,17:55:00,3.1505,3.1505,3.1500,3.1500,2
2008-01-23,18:05:00,3.1500,3.1500,3.1485,3.1485,2
2008-01-23,18:10:00,3.1475,3.1475,3.1465,3.1465,7
2008-01-23,18:15:00,3.1485,3.1500,3.1485,3.1500,5
2008-01-23,18:20:00,3.1490,3.1495,3.1490,3.1490,3
2008-01-23,18:25:00,3.1500,3.1540,3.1500,3.1540,3
2008-01-23,18:40:00,3.1530,3.1555,3.1530,3.1555,23
2008-01-23,18:45:00,3.1545,3.1560,3.1535,3.1550,18
2008-01-23,18:50:00,3.1550,3.1565,3.1550,3.1565,3
2008-01-23,18:55:00,3.1510,3.1510,3.1470,3.1500,7
2008-01-23,19:00:00,3.1480,3.1480,3.1480,3.1480,1
2008-01-23,19:05:00,3.1500,3.1525,3.1500,3.1505,70
2008-01-23,19:10:00,3.1455,3.1485,3.1440,3.1445,19
2008-01-23,19:15:00,3.1420,3.1420,3.1365,3.1365,17
2008-01-23,19:20:00,3.1370,3.1385,3.1330,3.1330,25
2008-01-23,19:25:00,3.1345,3.1375,3.1345,3.1375,11
2008-01-23,19:30:00,3.1400,3.1475,3.1400,3.1400,58
2008-01-23,19:35:00,3.1420,3.1420,3.1340,3.1340,29
2008-01-23,19:40:00,3.1335,3.1335,3.1290,3.1300,50
2008-01-23,19:45:00,3.1295,3.1325,3.1280,3.1300,52
2008-01-23,19:50:00,3.1300,3.1310,3.1260,3.1260,54
2008-01-23,19:55:00,3.1260,3.1300,3.1245,3.1295,67
2008-01-23,20:00:00,3.1305,3.1335,3.1305,3.1320,9
2008-01-23,20:05:00,3.1340,3.1400,3.1340,3.1365,15
2008-01-23,20:10:00,3.1345,3.1370,3.1345,3.1370,5
2008-01-23,20:15:00,3.1390,3.1435,3.1390,3.1415,19
2008-01-23,20:20:00,3.1430,3.1430,3.1400,3.1425,20
2008-01-23,20:25:00,3.1450,3.1470,3.1430,3.1430,24
2008-01-23,20:30:00,3.1410,3.1410,3.1365,3.1365,27
2008-01-23,20:35:00,3.1425,3.1465,3.1390,3.1390,33
2008-01-23,20:40:00,3.1415,3.1440,3.1410,3.1410,23
2008-01-23,20:45:00,3.1420,3.1420,3.1375,3.1375,17
2008-01-23,20:50:00,3.1345,3.1345,3.1285,3.1310,26
2008-01-23,20:55:00,3.1275,3.1290,3.1215,3.1250,26
2008-01-23,21:00:00,3.1235,3.1305,3.1230,3.1305,20
2008-01-23,21:05:00,3.1280,3.1280,3.1190,3.1200,51
2008-01-23,21:10:00,3.1215,3.1275,3.1100,3.1105,232
2008-01-23,21:15:00,3.1110,3.1150,3.1040,3.1060,93
2008-01-23,21:20:00,3.1045,3.1050,3.0970,3.0980,273
2008-01-23,21:25:00,3.0990,3.1065,3.0990,3.1005,287
2008-01-23,21:30:00,3.1005,3.1010,3.0810,3.0810,384
2008-01-23,21:35:00,3.0810,3.0875,3.0785,3.0865,213
2008-01-23,21:40:00,3.0875,3.0935,3.0855,3.0855,141
2008-01-23,21:45:00,3.0850,3.0885,3.0810,3.0885,286
2008-01-23,21:50:00,3.0870,3.0940,3.0830,3.0940,132
2008-01-23,21:55:00,3.0940,3.1030,3.0915,3.0990,112
2008-01-23,22:00:00,3.0990,3.1020,3.0950,3.0980,102
2008-01-23,22:05:00,3.0995,3.1060,3.0970,3.1025,109
2008-01-23,22:10:00,3.1000,3.1045,3.0895,3.0895,158
2008-01-23,22:15:00,3.0895,3.0975,3.0865,3.0955,104
2008-01-23,22:20:00,3.0975,3.0985,3.0920,3.0940,28
2008-01-23,22:25:00,3.0925,3.0970,3.0910,3.0940,30
2008-01-23,22:30:00,3.0915,3.1040,3.0915,3.0960,116
2008-01-23,22:35:00,3.0970,3.1045,3.0890,3.1020,72
2008-01-23,22:40:00,3.1040,3.1075,3.0965,3.1070,66
2008-01-23,22:45:00,3.1060,3.1070,3.1010,3.1050,53
2008-01-23,22:50:00,3.1060,3.1125,3.1040,3.1115,236
2008-01-23,22:55:00,3.1110,3.1240,3.1060,3.1215,146
2008-01-23,23:00:00,3.1210,3.1250,3.1190,3.1190,209
2008-01-23,23:05:00,3.1195,3.1295,3.1195,3.1205,142
2008-01-23,23:10:00,3.1205,3.1410,3.1180,3.1390,305
2008-01-23,23:15:00,3.1380,3.1530,3.1370,3.1500,369
2008-01-23,23:20:00,3.1500,3.1600,3.1450,3.1465,212
2008-01-23,23:25:00,3.1470,3.1490,3.1405,3.1440,135
2008-01-23,23:30:00,3.1440,3.1475,3.1345,3.1350,173
2008-01-23,23:35:00,3.1350,3.1400,3.1210,3.1395,152
2008-01-23,23:40:00,3.1400,3.1435,3.1270,3.1290,81
2008-01-23,23:45:00,3.1300,3.1355,3.1280,3.1310,128
2008-01-23,23:50:00,3.1315,3.1325,3.1250,3.1250,57
2008-01-23,23:55:00,3.1250,3.1400,3.1225,3.1340,177
2008-01-24,00:00:00,3.1320,3.1395,3.1320,3.1385,110
2008-01-24,00:05:00,3.1395,3.1435,3.1375,3.1380,158
2008-01-24,00:10:00,3.1380,3.1490,3.1375,3.1450,120
2008-01-24,00:15:00,3.1430,3.1485,3.1415,3.1475,42
2008-01-24,00:20:00,3.1465,3.1485,3.1410,3.1485,149
2008-01-24,00:25:00,3.1480,3.1485,3.1420,3.1450,120
2008-01-24,00:30:00,3.1445,3.1445,3.1235,3.1285,233
2008-01-24,00:35:00,3.1295,3.1300,3.1170,3.1255,105
2008-01-24,00:40:00,3.1290,3.1335,3.1270,3.1270,91
2008-01-24,00:45:00,3.1280,3.1300,3.1100,3.1165,173
2008-01-24,00:50:00,3.1170,3.1195,3.1135,3.1180,159
2008-01-24,00:55:00,3.1170,3.1175,3.1050,3.1095,160
2008-01-24,01:00:00,3.1090,3.1100,3.1005,3.1070,112
2008-01-24,01:05:00,3.1075,3.1115,3.1060,3.1100,95
2008-01-24,01:10:00,3.1080,3.1095,3.1015,3.1095,48
2008-01-24,01:15:00,3.1055,3.1165,3.1040,3.1150,126
2008-01-24,01:20:00,3.1140,3.1220,3.1135,3.1175,80
2008-01-24,01:25:00,3.1160,3.1160,3.1130,3.1135,41
2008-01-24,01:30:00,3.1135,3.1135,3.1015,3.1015,99
2008-01-24,01:35:00,3.1010,3.1010,3.0920,3.0930,185
2008-01-24,01:40:00,3.0940,3.1000,3.0915,3.0930,101
2008-01-24,01:45:00,3.0920,3.0930,3.0835,3.0885,318
2008-01-24,01:50:00,3.0885,3.0885,3.0785,3.0805,516
2008-01-24,01:55:00,3.0790,3.0790,3.0650,3.0720,1149
2008-01-24,02:00:00,3.0720,3.0790,3.0670,3.0760,318
2008-01-24,02:05:00,3.0720,3.0780,3.0720,3.0760,34
2008-01-24,02:10:00,3.0760,3.0765,3.0735,3.0735,34
2008-01-24,02:15:00,3.0760,3.0800,3.0760,3.0760,29
2008-01-24,02:20:00,3.0760,3.0860,3.0720,3.0860,69
2008-01-24,02:25:00,3.0860,3.0960,3.0800,3.0800,23
2008-01-24,02:30:00,3.0845,3.0845,3.0770,3.0790,36
2008-01-24,02:35:00,3.0800,3.0900,3.0790,3.0855,87
2008-01-24,02:45:00,3.0860,3.0910,3.0860,3.0900,11
2008-01-24,02:50:00,3.0910,3.0935,3.0895,3.0900,25
2008-01-24,02:55:00,3.0870,3.0870,3.0845,3.0845,12
2008-01-24,03:00:00,3.0865,3.0865,3.0840,3.0850,10
2008-01-24,03:05:00,3.0825,3.0935,3.0825,3.0935,20
2008-01-24,03:10:00,3.0935,3.0935,3.0925,3.0930,16
2008-01-24,03:15:00,3.0925,3.0935,3.0850,3.0850,78
2008-01-24,03:20:00,3.0945,3.0950,3.0925,3.0950,22
2008-01-24,03:25:00,3.0945,3.1100,3.0945,3.1100,24
2008-01-24,03:30:00,3.1050,3.1085,3.0995,3.0995,9
2008-01-24,03:40:00,3.0995,3.1100,3.0995,3.1075,29
2008-01-24,03:45:00,3.1000,3.1000,3.0825,3.0925,42
2008-01-24,03:50:00,3.0885,3.0935,3.0885,3.0935,9
2008-01-24,03:55:00,3.0885,3.0935,3.0885,3.0935,3
2008-01-24,04:00:00,3.0920,3.1050,3.0920,3.1050,53
2008-01-24,04:05:00,3.1050,3.1100,3.1030,3.1100,17
2008-01-24,04:10:00,3.1100,3.1300,3.1100,3.1300,165
2008-01-24,04:15:00,3.1205,3.1205,3.1170,3.1175,13
2008-01-24,04:20:00,3.1200,3.1265,3.1200,3.1230,18
2008-01-24,04:25:00,3.1255,3.1295,3.1250,3.1265,63
2008-01-24,04:30:00,3.1285,3.1295,3.1175,3.1175,57
2008-01-24,04:35:00,3.1260,3.1285,3.1245,3.1285,41
2008-01-24,04:40:00,3.1280,3.1285,3.1205,3.1215,28
2008-01-24,04:45:00,3.1240,3.1325,3.1240,3.1325,15
2008-01-24,04:50:00,3.1325,3.1350,3.1300,3.1340,12
2008-01-24,04:55:00,3.1285,3.1400,3.1285,3.1400,27
2008-01-24,05:00:00,3.1395,3.1395,3.1315,3.1350,21
2008-01-24,05:05:00,3.1365,3.1370,3.1295,3.1300,16
2008-01-24,05:10:00,3.1300,3.1375,3.1285,3.1285,22
2008-01-24,05:15:00,3.1300,3.1325,3.1300,3.1325,16
2008-01-24,05:20:00,3.1345,3.1350,3.1345,3.1350,5
2008-01-24,05:25:00,3.1350,3.1370,3.1350,3.1350,31
2008-01-24,05:30:00,3.1350,3.1350,3.1295,3.1295,10
2008-01-24,05:35:00,3.1295,3.1295,3.1295,3.1295,1
2008-01-24,05:45:00,3.1325,3.1325,3.1325,3.1325,1
2008-01-24,05:55:00,3.1310,3.1310,3.1295,3.1295,3
2008-01-24,06:00:00,3.1320,3.1325,3.1320,3.1325,2
2008-01-24,06:05:00,3.1310,3.1310,3.1300,3.1300,3
2008-01-24,06:10:00,3.1270,3.1275,3.1265,3.1275,4
2008-01-24,07:00:00,3.1300,3.1300,3.1300,3.1300,4
2008-01-24,07:10:00,3.1325,3.1400,3.1325,3.1400,5
2008-01-24,07:20:00,3.1400,3.1440,3.1400,3.1440,10
2008-01-24,07:25:00,3.1435,3.1435,3.1435,3.1435,3
2008-01-24,07:35:00,3.1435,3.1440,3.1435,3.1440,3
2008-01-24,07:45:00,3.1400,3.1400,3.1400,3.1400,2
2008-01-24,07:55:00,3.1350,3.1350,3.1350,3.1350,1
2008-01-24,08:00:00,3.1350,3.1350,3.1350,3.1350,6
2008-01-24,08:05:00,3.1395,3.1455,3.1395,3.1455,17
2008-01-24,08:10:00,3.1450,3.1450,3.1450,3.1450,1
2008-01-24,08:15:00,3.1455,3.1475,3.1455,3.1475,5
2008-01-24,08:20:00,3.1450,3.1450,3.1425,3.1425,2
2008-01-24,08:25:00,3.1440,3.1440,3.1440,3.1440,1
2008-01-24,08:30:00,3.1475,3.1475,3.1475,3.1475,6
2008-01-24,08:35:00,3.1490,3.1490,3.1490,3.1490,2
2008-01-24,08:40:00,3.1460,3.1460,3.1440,3.1440,6
2008-01-24,08:50:00,3.1440,3.1440,3.1440,3.1440,1
2008-01-24,08:55:00,3.1460,3.1460,3.1460,3.1460,4
2008-01-24,09:00:00,3.1450,3.1505,3.1450,3.1500,20
2008-01-24,09:05:00,3.1520,3.1625,3.1500,3.1590,76
2008-01-24,09:10:00,3.1505,3.1505,3.1505,3.1505,3
2008-01-24,09:15:00,3.1545,3.1570,3.1395,3.1395,25
2008-01-24,09:20:00,3.1465,3.1465,3.1465,3.1465,2
2008-01-24,09:25:00,3.1470,3.1470,3.1470,3.1470,1
2008-01-24,09:30:00,3.1500,3.1595,3.1500,3.1575,5
2008-01-24,09:35:00,3.1475,3.1475,3.1475,3.1475,1
2008-01-24,09:40:00,3.1475,3.1475,3.1475,3.1475,1
2008-01-24,09:45:00,3.1400,3.1400,3.1395,3.1395,2
2008-01-24,09:50:00,3.1375,3.1375,3.1270,3.1270,9
2008-01-24,09:55:00,3.1305,3.1305,3.1305,3.1305,1
2008-01-24,10:00:00,3.1350,3.1390,3.1350,3.1390,5
2008-01-24,10:10:00,3.1400,3.1400,3.1400,3.1400,1
2008-01-24,10:20:00,3.1400,3.1400,3.1400,3.1400,4
2008-01-24,10:35:00,3.1300,3.1320,3.1300,3.1300,12
2008-01-24,10:55:00,3.1300,3.1300,3.1275,3.1275,5
2008-01-24,11:00:00,3.1400,3.1400,3.1400,3.1400,11
2008-01-24,11:05:00,3.1450,3.1490,3.1450,3.1490,15
2008-01-24,11:10:00,3.1450,3.1450,3.1450,3.1450,1
2008-01-24,11:20:00,3.1515,3.1630,3.1515,3.1630,17
2008-01-24,11:25:00,3.1630,3.1635,3.1410,3.1410,19
2008-01-24,11:30:00,3.1550,3.1600,3.1535,3.1540,11
2008-01-24,11:35:00,3.1575,3.1575,3.1575,3.1575,1
2008-01-24,11:40:00,3.1525,3.1525,3.1525,3.1525,1
2008-01-24,11:45:00,3.1525,3.1585,3.1525,3.1585,12
2008-01-24,12:10:00,3.1590,3.1590,3.1590,3.1590,1
2008-01-24,12:20:00,3.1540,3.1575,3.1540,3.1575,17
2008-01-24,12:25:00,3.1575,3.1600,3.1575,3.1600,21
2008-01-24,12:30:00,3.1540,3.1585,3.1520,3.1555,69
2008-01-24,12:35:00,3.1555,3.1555,3.1480,3.1480,41
2008-01-24,12:40:00,3.1485,3.1500,3.1470,3.1475,21
2008-01-24,12:45:00,3.1475,3.1495,3.1475,3.1495,7
2008-01-24,12:50:00,3.1475,3.1475,3.1450,3.1450,19
2008-01-24,12:55:00,3.1455,3.1485,3.1455,3.1485,7
2008-01-24,13:00:00,3.1500,3.1505,3.1485,3.1495,6
2008-01-24,13:05:00,3.1485,3.1505,3.1485,3.1505,9
2008-01-24,13:10:00,3.1505,3.1510,3.1495,3.1510,8
2008-01-24,13:15:00,3.1510,3.1515,3.1485,3.1485,12
2008-01-24,13:20:00,3.1490,3.1545,3.1490,3.1530,15
2008-01-24,13:25:00,3.1540,3.1565,3.1540,3.1565,14
2008-01-24,13:30:00,3.1555,3.1665,3.1555,3.1650,47
2008-01-24,13:35:00,3.1660,3.1685,3.1620,3.1670,39
2008-01-24,13:40:00,3.1630,3.1670,3.1630,3.1670,4
2008-01-24,13:45:00,3.1660,3.1660,3.1600,3.1600,7
2008-01-24,13:50:00,3.1595,3.1600,3.1595,3.1600,9
2008-01-24,13:55:00,3.1620,3.1670,3.1600,3.1655,16
2008-01-24,14:00:00,3.1635,3.1640,3.1625,3.1625,4
2008-01-24,14:05:00,3.1570,3.1570,3.1550,3.1550,3
2008-01-24,14:10:00,3.1560,3.1560,3.1550,3.1550,2
2008-01-24,14:15:00,3.1545,3.1570,3.1545,3.1570,5
2008-01-24,14:20:00,3.1580,3.1600,3.1580,3.1600,11
2008-01-24,14:25:00,3.1570,3.1610,3.1570,3.1610,10
2008-01-24,14:30:00,3.1630,3.1675,3.1630,3.1675,14
2008-01-24,14:35:00,3.1650,3.1675,3.1650,3.1665,6
2008-01-24,14:40:00,3.1660,3.1675,3.1655,3.1670,8
2008-01-24,14:45:00,3.1670,3.1680,3.1670,3.1680,6
2008-01-24,14:50:00,3.1655,3.1700,3.1655,3.1685,26
2008-01-24,14:55:00,3.1685,3.1740,3.1665,3.1725,23
2008-01-24,15:00:00,3.1715,3.1725,3.1660,3.1660,7
2008-01-24,15:05:00,3.1655,3.1655,3.1655,3.1655,3
2008-01-24,15:10:00,3.1615,3.1615,3.1610,3.1615,11
2008-01-24,15:15:00,3.1625,3.1645,3.1600,3.1645,4
2008-01-24,15:20:00,3.1615,3.1615,3.1595,3.1595,2
2008-01-24,15:25:00,3.1625,3.1650,3.1625,3.1625,7
2008-01-24,15:30:00,3.1610,3.1610,3.1575,3.1575,23
2008-01-24,15:35:00,3.1575,3.1640,3.1565,3.1640,8
2008-01-24,15:40:00,3.1625,3.1625,3.1610,3.1610,2
2008-01-24,15:45:00,3.1570,3.1610,3.1565,3.1610,7
2008-01-24,15:50:00,3.1590,3.1610,3.1590,3.1610,7
2008-01-24,15:55:00,3.1600,3.1600,3.1550,3.1550,36
2008-01-24,16:00:00,3.1555,3.1555,3.1495,3.1495,35
2008-01-24,16:05:00,3.1510,3.1540,3.1510,3.1525,13
2008-01-24,16:10:00,3.1640,3.1640,3.1635,3.1635,15
2008-01-24,16:15:00,3.1635,3.1660,3.1625,3.1645,20
2008-01-24,16:20:00,3.1640,3.1650,3.1640,3.1645,10
2008-01-24,16:25:00,3.1635,3.1670,3.1635,3.1670,4
2008-01-24,16:30:00,3.1670,3.1685,3.1650,3.1685,10
2008-01-24,16:35:00,3.1680,3.1710,3.1680,3.1710,12
2008-01-24,16:40:00,3.1700,3.1710,3.1695,3.1700,26
2008-01-24,16:45:00,3.1715,3.1745,3.1700,3.1745,21
2008-01-24,16:50:00,3.1750,3.1880,3.1750,3.1880,80
2008-01-24,16:55:00,3.1875,3.1880,3.1810,3.1820,19
2008-01-24,17:00:00,3.1825,3.1830,3.1810,3.1815,21
2008-01-24,17:05:00,3.1805,3.1855,3.1805,3.1830,26
2008-01-24,17:10:00,3.1830,3.1830,3.1815,3.1820,15
2008-01-24,17:15:00,3.1810,3.1820,3.1725,3.1750,64
2008-01-24,17:20:00,3.1750,3.1750,3.1730,3.1750,36
2008-01-24,17:25:00,3.1740,3.1750,3.1725,3.1750,16
2008-01-24,17:30:00,3.1740,3.1760,3.1730,3.1730,10
2008-01-24,17:35:00,3.1745,3.1800,3.1745,3.1800,53
2008-01-24,17:40:00,3.1790,3.1795,3.1770,3.1770,19
2008-01-24,17:45:00,3.1770,3.1775,3.1700,3.1730,37
2008-01-24,17:50:00,3.1710,3.1750,3.1710,3.1750,8
2008-01-24,17:55:00,3.1730,3.1750,3.1730,3.1750,11
2008-01-24,18:00:00,3.1710,3.1725,3.1685,3.1695,18
2008-01-24,18:05:00,3.1680,3.1700,3.1670,3.1700,10
2008-01-24,18:10:00,3.1665,3.1665,3.1650,3.1650,14
2008-01-24,18:15:00,3.1650,3.1650,3.1650,3.1650,4
2008-01-24,18:20:00,3.1665,3.1665,3.1665,3.1665,1
2008-01-24,18:25:00,3.1650,3.1655,3.1650,3.1655,3
2008-01-24,18:30:00,3.1635,3.1635,3.1630,3.1630,2
2008-01-24,18:35:00,3.1665,3.1670,3.1660,3.1660,5
2008-01-24,18:40:00,3.1685,3.1690,3.1685,3.1690,2
2008-01-24,18:45:00,3.1755,3.1790,3.1755,3.1790,3
2008-01-24,18:50:00,3.1795,3.1795,3.1755,3.1755,7
2008-01-24,18:55:00,3.1780,3.1800,3.1750,3.1800,26
2008-01-24,19:00:00,3.1800,3.1845,3.1800,3.1810,36
2008-01-24,19:05:00,3.1830,3.1905,3.1830,3.1905,52
2008-01-24,19:10:00,3.1880,3.1945,3.1880,3.1925,56
2008-01-24,19:15:00,3.1930,3.2000,3.1895,3.1905,47
2008-01-24,19:20:00,3.1905,3.1915,3.1880,3.1915,9
2008-01-24,19:25:00,3.1905,3.2050,3.1905,3.2040,65
2008-01-24,19:30:00,3.2040,3.2080,3.2010,3.2080,59
2008-01-24,19:35:00,3.2060,3.2075,3.2025,3.2025,38
2008-01-24,19:40:00,3.2025,3.2045,3.2005,3.2005,32
2008-01-24,19:45:00,3.1980,3.2005,3.1955,3.1955,21
2008-01-24,19:50:00,3.1945,3.1955,3.1910,3.1955,22
2008-01-24,19:55:00,3.1995,3.2015,3.1980,3.2000,28
2008-01-24,20:00:00,3.2020,3.2050,3.1940,3.1940,30
2008-01-24,20:05:00,3.1990,3.2000,3.1970,3.1970,12
2008-01-24,20:10:00,3.2000,3.2000,3.1935,3.1950,49
2008-01-24,20:15:00,3.1950,3.1955,3.1900,3.1920,52
2008-01-24,20:20:00,3.1915,3.1915,3.1875,3.1900,41
2008-01-24,20:25:00,3.1900,3.1900,3.1880,3.1880,17
2008-01-24,20:30:00,3.1870,3.1870,3.1825,3.1825,21
2008-01-24,20:35:00,3.1825,3.1835,3.1790,3.1800,49
2008-01-24,20:40:00,3.1785,3.1820,3.1785,3.1820,23
2008-01-24,20:45:00,3.1820,3.1830,3.1735,3.1760,45
2008-01-24,20:50:00,3.1760,3.1760,3.1745,3.1745,9
2008-01-24,20:55:00,3.1730,3.1750,3.1730,3.1735,15
2008-01-24,21:00:00,3.1735,3.1735,3.1715,3.1725,31
2008-01-24,21:05:00,3.1720,3.1735,3.1650,3.1650,65
2008-01-24,21:10:00,3.1635,3.1780,3.1635,3.1725,273
2008-01-24,21:15:00,3.1725,3.1800,3.1720,3.1785,82
2008-01-24,21:20:00,3.1780,3.1880,3.1755,3.1775,162
2008-01-24,21:25:00,3.1785,3.1805,3.1765,3.1780,120
2008-01-24,21:30:00,3.1800,3.1895,3.1795,3.1795,219
2008-01-24,21:35:00,3.1790,3.1875,3.1750,3.1875,102
2008-01-24,21:40:00,3.1875,3.1925,3.1800,3.1810,134
2008-01-24,21:45:00,3.1840,3.1870,3.1810,3.1820,38
2008-01-24,21:50:00,3.1830,3.1950,3.1825,3.1950,95
2008-01-24,21:55:00,3.1950,3.1955,3.1810,3.1820,93
2008-01-24,22:00:00,3.1825,3.1855,3.1820,3.1825,17
2008-01-24,22:05:00,3.1820,3.1910,3.1800,3.1910,82
2008-01-24,22:10:00,3.1910,3.1935,3.1840,3.1840,65
2008-01-24,22:15:00,3.1850,3.1855,3.1795,3.1800,74
2008-01-24,22:20:00,3.1800,3.1825,3.1800,3.1820,30
2008-01-24,22:25:00,3.1840,3.1910,3.1840,3.1885,74
2008-01-24,22:30:00,3.1880,3.1950,3.1865,3.1865,97
2008-01-24,22:35:00,3.1855,3.1870,3.1800,3.1870,50
2008-01-24,22:40:00,3.1900,3.1930,3.1860,3.1905,87
2008-01-24,22:45:00,3.1900,3.1940,3.1900,3.1900,36
2008-01-24,22:50:00,3.1900,3.1930,3.1890,3.1895,52
2008-01-24,22:55:00,3.1900,3.1930,3.1840,3.1850,56
2008-01-24,23:00:00,3.1860,3.1910,3.1800,3.1910,91
2008-01-24,23:05:00,3.1910,3.1910,3.1810,3.1825,80
2008-01-24,23:10:00,3.1850,3.1880,3.1785,3.1810,87
2008-01-24,23:15:00,3.1815,3.1825,3.1750,3.1800,158
2008-01-24,23:20:00,3.1785,3.1785,3.1625,3.1770,166
2008-01-24,23:25:00,3.1745,3.1840,3.1745,3.1815,112
2008-01-24,23:30:00,3.1800,3.1825,3.1710,3.1750,130
2008-01-24,23:35:00,3.1780,3.1875,3.1775,3.1855,147
2008-01-24,23:40:00,3.1855,3.1860,3.1710,3.1740,117
2008-01-24,23:45:00,3.1750,3.1830,3.1690,3.1830,84
2008-01-24,23:50:00,3.1835,3.1885,3.1820,3.1850,176
2008-01-24,23:55:00,3.1850,3.1880,3.1815,3.1860,109
2008-01-25,00:00:00,3.1860,3.1860,3.1730,3.1770,128
2008-01-25,00:05:00,3.1780,3.1780,3.1740,3.1770,60
2008-01-25,00:10:00,3.1755,3.1825,3.1755,3.1825,59
2008-01-25,00:15:00,3.1800,3.1840,3.1795,3.1800,27
2008-01-25,00:20:00,3.1815,3.1845,3.1800,3.1820,37
2008-01-25,00:25:00,3.1800,3.1805,3.1785,3.1790,51
2008-01-25,00:30:00,3.1800,3.1815,3.1740,3.1750,54
2008-01-25,00:35:00,3.1780,3.1815,3.1770,3.1815,15
2008-01-25,00:40:00,3.1780,3.1815,3.1775,3.1790,52
2008-01-25,00:45:00,3.1765,3.1785,3.1730,3.1730,50
2008-01-25,00:50:00,3.1720,3.1750,3.1710,3.1720,38
2008-01-25,00:55:00,3.1730,3.1760,3.1720,3.1760,34
2008-01-25,01:00:00,3.1750,3.1775,3.1745,3.1775,32
2008-01-25,01:05:00,3.1770,3.1820,3.1755,3.1770,21
2008-01-25,01:10:00,3.1770,3.1795,3.1760,3.1780,25
2008-01-25,01:15:00,3.1765,3.1765,3.1685,3.1700,113
2008-01-25,01:20:00,3.1700,3.1700,3.1650,3.1660,49
2008-01-25,01:25:00,3.1645,3.1645,3.1615,3.1640,52
2008-01-25,01:30:00,3.1645,3.1690,3.1645,3.1655,33
2008-01-25,01:35:00,3.1655,3.1655,3.1605,3.1605,65
2008-01-25,01:40:00,3.1630,3.1660,3.1580,3.1640,118
2008-01-25,01:45:00,3.1630,3.1660,3.1625,3.1655,34
2008-01-25,01:50:00,3.1655,3.1730,3.1645,3.1730,91
2008-01-25,01:55:00,3.1735,3.1780,3.1700,3.1715,113
2008-01-25,02:00:00,3.1725,3.1745,3.1715,3.1745,35
2008-01-25,02:05:00,3.1750,3.1760,3.1715,3.1715,32
2008-01-25,02:10:00,3.1710,3.1750,3.1700,3.1730,47
2008-01-25,02:15:00,3.1740,3.1750,3.1740,3.1750,4
2008-01-25,02:20:00,3.1770,3.1775,3.1745,3.1775,13
2008-01-25,02:25:00,3.1775,3.1775,3.1670,3.1670,37
2008-01-25,02:30:00,3.1670,3.1700,3.1670,3.1700,2
2008-01-25,02:35:00,3.1700,3.1700,3.1675,3.1675,5
2008-01-25,02:40:00,3.1700,3.1705,3.1700,3.1705,6
2008-01-25,02:50:00,3.1705,3.1740,3.1700,3.1740,14
2008-01-25,02:55:00,3.1750,3.1780,3.1750,3.1775,23
2008-01-25,03:00:00,3.1775,3.1775,3.1750,3.1750,6
2008-01-25,03:05:00,3.1750,3.1750,3.1750,3.1750,3
2008-01-25,03:10:00,3.1770,3.1775,3.1730,3.1730,16
2008-01-25,03:15:00,3.1720,3.1775,3.1720,3.1775,2
2008-01-25,03:20:00,3.1715,3.1770,3.1710,3.1770,9
2008-01-25,03:25:00,3.1775,3.1825,3.1775,3.1800,36
2008-01-25,03:30:00,3.1825,3.1920,3.1825,3.1920,56
2008-01-25,03:35:00,3.1945,3.1960,3.1900,3.1960,25
2008-01-25,03:40:00,3.1980,3.2030,3.1980,3.2005,32
2008-01-25,03:45:00,3.1990,3.2000,3.1985,3.1985,11
2008-01-25,03:50:00,3.1950,3.1970,3.1915,3.1915,11
2008-01-25,03:55:00,3.1900,3.2000,3.1900,3.2000,17
2008-01-25,04:00:00,3.1950,3.1960,3.1950,3.1960,9
2008-01-25,04:05:00,3.1955,3.2020,3.1955,3.2020,20
2008-01-25,04:10:00,3.2020,3.2020,3.1975,3.2005,9
2008-01-25,04:15:00,3.2000,3.2000,3.1905,3.2000,10
2008-01-25,04:20:00,3.2000,3.2000,3.2000,3.2000,16
2008-01-25,04:25:00,3.2000,3.2000,3.2000,3.2000,1
2008-01-25,04:30:00,3.2005,3.2100,3.2005,3.2050,111
2008-01-25,04:35:00,3.2095,3.2100,3.2050,3.2050,19
2008-01-25,04:40:00,3.2095,3.2100,3.2000,3.2000,16
2008-01-25,04:45:00,3.2000,3.2000,3.2000,3.2000,14
2008-01-25,04:50:00,3.2060,3.2075,3.2020,3.2020,7
2008-01-25,04:55:00,3.2050,3.2055,3.2025,3.2040,12
2008-01-25,05:00:00,3.2060,3.2100,3.2060,3.2100,9
2008-01-25,05:05:00,3.2050,3.2100,3.2050,3.2100,4
2008-01-25,05:10:00,3.2050,3.2050,3.2025,3.2025,3
2008-01-25,05:20:00,3.2015,3.2015,3.2015,3.2015,1
2008-01-25,05:25:00,3.2010,3.2060,3.2010,3.2060,18
2008-01-25,05:30:00,3.2060,3.2060,3.2060,3.2060,1
2008-01-25,05:40:00,3.2060,3.2060,3.2060,3.2060,2
2008-01-25,05:45:00,3.2010,3.2010,3.2010,3.2010,3
2008-01-25,05:55:00,3.2000,3.2000,3.2000,3.2000,2
2008-01-25,06:00:00,3.2000,3.2000,3.2000,3.2000,4
2008-01-25,06:05:00,3.2010,3.2010,3.2000,3.2000,3
2008-01-25,06:10:00,3.2050,3.2050,3.2050,3.2050,2
2008-01-25,07:00:00,3.1920,3.1920,3.1920,3.1920,3
2008-01-25,07:05:00,3.2025,3.2025,3.2025,3.2025,5
2008-01-25,07:10:00,3.2030,3.2030,3.2030,3.2030,1
2008-01-25,07:15:00,3.2060,3.2100,3.2030,3.2100,12
2008-01-25,07:25:00,3.2085,3.2100,3.2085,3.2085,5
2008-01-25,07:45:00,3.2085,3.2085,3.2085,3.2085,2
2008-01-25,07:50:00,3.2060,3.2060,3.2060,3.2060,1
2008-01-25,08:00:00,3.2060,3.2060,3.2030,3.2030,2
2008-01-25,08:05:00,3.2030,3.2030,3.2030,3.2030,1
2008-01-25,08:10:00,3.2000,3.2035,3.2000,3.2000,3
2008-01-25,08:20:00,3.1940,3.1940,3.1925,3.1925,2
2008-01-25,09:00:00,3.1945,3.1945,3.1920,3.1920,15
2008-01-25,09:05:00,3.1850,3.1870,3.1805,3.1805,11
2008-01-25,09:10:00,3.1800,3.1850,3.1800,3.1850,9
2008-01-25,09:20:00,3.1990,3.2000,3.1990,3.2000,9
2008-01-25,09:25:00,3.2040,3.2100,3.2040,3.2100,6
2008-01-25,09:30:00,3.2010,3.2010,3.2000,3.2000,2
2008-01-25,09:35:00,3.2060,3.2060,3.2060,3.2060,1
2008-01-25,09:40:00,3.2050,3.2100,3.2050,3.2085,3
2008-01-25,09:45:00,3.2030,3.2075,3.2030,3.2075,3
2008-01-25,09:50:00,3.2050,3.2050,3.2050,3.2050,1
2008-01-25,10:00:00,3.2025,3.2025,3.2025,3.2025,3
2008-01-25,10:05:00,3.2005,3.2005,3.2005,3.2005,1
2008-01-25,10:15:00,3.2000,3.2000,3.2000,3.2000,1
2008-01-25,10:30:00,3.2020,3.2025,3.2020,3.2025,2
2008-01-25,10:35:00,3.2025,3.2075,3.2025,3.2070,7
2008-01-25,10:40:00,3.2060,3.2060,3.2060,3.2060,2
2008-01-25,10:50:00,3.2025,3.2025,3.2025,3.2025,1
2008-01-25,11:10:00,3.2000,3.2000,3.1975,3.1975,2
2008-01-25,11:15:00,3.2000,3.2020,3.2000,3.2000,4
2008-01-25,11:20:00,3.2040,3.2040,3.2040,3.2040,1
2008-01-25,11:30:00,3.2020,3.2020,3.2020,3.2020,1
2008-01-25,11:55:00,3.2030,3.2030,3.2030,3.2030,1
2008-01-25,12:00:00,3.1985,3.1985,3.1950,3.1950,3
2008-01-25,12:10:00,3.1950,3.1950,3.1950,3.1950,1
2008-01-25,12:15:00,3.2000,3.2000,3.2000,3.2000,1
2008-01-25,12:20:00,3.1940,3.1940,3.1940,3.1940,1
2008-01-25,12:30:00,3.1940,3.1965,3.1940,3.1955,5
2008-01-25,12:35:00,3.2000,3.2020,3.2000,3.2020,2
2008-01-25,12:40:00,3.2035,3.2040,3.2030,3.2030,4
2008-01-25,12:45:00,3.2050,3.2050,3.2050,3.2050,6
2008-01-25,12:50:00,3.2000,3.2000,3.2000,3.2000,3
2008-01-25,12:55:00,3.2000,3.2000,3.2000,3.2000,3
2008-01-25,13:00:00,3.2020,3.2020,3.2020,3.2020,1
2008-01-25,13:05:00,3.2000,3.2000,3.2000,3.2000,1
2008-01-25,13:10:00,3.2000,3.2080,3.2000,3.2060,21
2008-01-25,13:15:00,3.2050,3.2075,3.2045,3.2050,45
2008-01-25,13:20:00,3.2055,3.2090,3.2050,3.2070,25
2008-01-25,13:25:00,3.2085,3.2095,3.2050,3.2050,24
2008-01-25,13:30:00,3.2090,3.2090,3.2080,3.2080,7
2008-01-25,13:35:00,3.2060,3.2060,3.2000,3.2015,9
2008-01-25,13:40:00,3.2075,3.2075,3.2050,3.2075,16
2008-01-25,13:45:00,3.2060,3.2070,3.2060,3.2070,5
2008-01-25,13:50:00,3.2065,3.2080,3.2025,3.2080,16
2008-01-25,13:55:00,3.2085,3.2120,3.2085,3.2105,49
2008-01-25,14:00:00,3.2100,3.2105,3.2060,3.2060,6
2008-01-25,14:05:00,3.2080,3.2100,3.2070,3.2100,13
2008-01-25,14:10:00,3.2100,3.2100,3.2100,3.2100,6
2008-01-25,14:15:00,3.2115,3.2120,3.2115,3.2120,2
2008-01-25,14:20:00,3.2105,3.2155,3.2105,3.2155,26
2008-01-25,14:25:00,3.2100,3.2100,3.2100,3.2100,1
2008-01-25,14:30:00,3.2085,3.2085,3.2070,3.2085,4
2008-01-25,14:35:00,3.2120,3.2130,3.2120,3.2130,4
2008-01-25,14:40:00,3.2105,3.2105,3.2105,3.2105,1
2008-01-25,14:45:00,3.2125,3.2130,3.2110,3.2115,7
2008-01-25,14:50:00,3.2100,3.2100,3.2100,3.2100,1
2008-01-25,14:55:00,3.2080,3.2085,3.2060,3.2085,6
2008-01-25,15:00:00,3.2085,3.2085,3.2085,3.2085,3
2008-01-25,15:05:00,3.2100,3.2120,3.2100,3.2120,4
2008-01-25,15:10:00,3.2070,3.2070,3.2070,3.2070,1
2008-01-25,15:15:00,3.2100,3.2100,3.2100,3.2100,10
2008-01-25,15:20:00,3.2115,3.2115,3.2070,3.2070,7
2008-01-25,15:25:00,3.2120,3.2120,3.2090,3.2115,5
2008-01-25,15:30:00,3.2090,3.2090,3.2085,3.2085,5
2008-01-25,15:35:00,3.2115,3.2115,3.2115,3.2115,1
2008-01-25,15:40:00,3.2115,3.2115,3.2085,3.2085,8
2008-01-25,15:45:00,3.2085,3.2125,3.2080,3.2100,13
2008-01-25,15:50:00,3.2090,3.2105,3.2085,3.2105,11
2008-01-25,15:55:00,3.2110,3.2140,3.2100,3.2115,18
2008-01-25,16:00:00,3.2145,3.2245,3.2145,3.2245,79
2008-01-25,16:05:00,3.2245,3.2350,3.2230,3.2350,47
2008-01-25,16:10:00,3.2340,3.2390,3.2300,3.2300,87
2008-01-25,16:15:00,3.2295,3.2365,3.2280,3.2300,21
2008-01-25,16:20:00,3.2300,3.2300,3.2210,3.2260,26
2008-01-25,16:25:00,3.2285,3.2285,3.2260,3.2260,15
2008-01-25,16:30:00,3.2250,3.2320,3.2250,3.2320,12
2008-01-25,16:35:00,3.2345,3.2360,3.2300,3.2345,65
2008-01-25,16:40:00,3.2335,3.2395,3.2300,3.2395,76
2008-01-25,16:45:00,3.2360,3.2440,3.2360,3.2400,36
2008-01-25,16:50:00,3.2395,3.2425,3.2370,3.2400,33
2008-01-25,16:55:00,3.2440,3.2455,3.2390,3.2440,65
2008-01-25,17:00:00,3.2390,3.2455,3.2365,3.2380,44
2008-01-25,17:05:00,3.2400,3.2420,3.2400,3.2420,3
2008-01-25,17:10:00,3.2420,3.2450,3.2405,3.2405,22
2008-01-25,17:15:00,3.2440,3.2440,3.2370,3.2380,13
2008-01-25,17:20:00,3.2370,3.2370,3.2340,3.2340,4
2008-01-25,17:25:00,3.2345,3.2360,3.2330,3.2330,18
2008-01-25,17:30:00,3.2325,3.2325,3.2320,3.2325,3
2008-01-25,17:35:00,3.2320,3.2320,3.2300,3.2300,8
2008-01-25,17:40:00,3.2280,3.2280,3.2280,3.2280,6
2008-01-25,17:45:00,3.2300,3.2350,3.2300,3.2300,34
2008-01-25,17:50:00,3.2320,3.2325,3.2300,3.2300,3
2008-01-25,17:55:00,3.2300,3.2325,3.2300,3.2325,13
2008-01-25,18:00:00,3.2375,3.2375,3.2375,3.2375,1
2008-01-25,18:05:00,3.2345,3.2345,3.2340,3.2345,11
2008-01-25,18:10:00,3.2325,3.2325,3.2280,3.2280,9
2008-01-25,18:15:00,3.2285,3.2305,3.2280,3.2280,5
2008-01-25,18:20:00,3.2290,3.2335,3.2290,3.2335,5
2008-01-25,18:25:00,3.2355,3.2355,3.2300,3.2330,16
2008-01-25,18:30:00,3.2325,3.2325,3.2325,3.2325,2
2008-01-25,18:35:00,3.2345,3.2345,3.2345,3.2345,1
2008-01-25,18:40:00,3.2345,3.2350,3.2340,3.2340,12
2008-01-25,18:45:00,3.2345,3.2350,3.2345,3.2350,2
2008-01-25,18:50:00,3.2330,3.2340,3.2300,3.2340,5
2008-01-25,18:55:00,3.2330,3.2330,3.2330,3.2330,2
2008-01-25,19:00:00,3.2330,3.2330,3.2330,3.2330,2
2008-01-25,19:05:00,3.2315,3.2315,3.2300,3.2300,5
2008-01-25,19:10:00,3.2300,3.2300,3.2235,3.2245,17
2008-01-25,19:15:00,3.2235,3.2235,3.2210,3.2210,41
2008-01-25,19:20:00,3.2200,3.2225,3.2165,3.2225,10
2008-01-25,19:25:00,3.2195,3.2195,3.2195,3.2195,2
2008-01-25,19:30:00,3.2200,3.2200,3.2160,3.2160,13
2008-01-25,19:35:00,3.2175,3.2175,3.2165,3.2165,10
2008-01-25,19:40:00,3.2160,3.2165,3.2110,3.2140,15
2008-01-25,19:45:00,3.2180,3.2195,3.2150,3.2150,8
2008-01-25,19:50:00,3.2165,3.2190,3.2150,3.2190,4
2008-01-25,19:55:00,3.2150,3.2150,3.2140,3.2140,3
2008-01-25,20:00:00,3.2145,3.2160,3.2090,3.2090,26
2008-01-25,20:05:00,3.2135,3.2150,3.2135,3.2150,8
2008-01-25,20:10:00,3.2155,3.2190,3.2155,3.2190,19
2008-01-25,20:15:00,3.2195,3.2245,3.2195,3.2245,33
2008-01-25,20:20:00,3.2235,3.2245,3.2185,3.2240,30
2008-01-25,20:25:00,3.2240,3.2245,3.2195,3.2215,26
2008-01-25,20:30:00,3.2215,3.2240,3.2205,3.2210,39
2008-01-25,20:35:00,3.2205,3.2215,3.2100,3.2115,76
2008-01-25,20:40:00,3.2100,3.2150,3.2090,3.2090,79
2008-01-25,20:45:00,3.2100,3.2115,3.2080,3.2115,24
2008-01-25,20:50:00,3.2105,3.2130,3.2040,3.2050,72
2008-01-25,20:55:00,3.2050,3.2050,3.2020,3.2050,42
2008-01-25,21:00:00,3.2050,3.2090,3.2040,3.2075,59
2008-01-25,21:05:00,3.2070,3.2090,3.2065,3.2085,25
2008-01-25,21:10:00,3.2100,3.2240,3.2090,3.2125,296
2008-01-25,21:15:00,3.2110,3.2125,3.2080,3.2110,90
2008-01-25,21:20:00,3.2130,3.2150,3.2085,3.2150,94
2008-01-25,21:25:00,3.2165,3.2170,3.2115,3.2115,42
2008-01-25,21:30:00,3.2150,3.2175,3.2095,3.2095,21
2008-01-25,21:35:00,3.2100,3.2150,3.2100,3.2135,32
2008-01-25,21:40:00,3.2125,3.2145,3.2115,3.2120,16
2008-01-25,21:45:00,3.2125,3.2150,3.2030,3.2030,106
2008-01-25,21:50:00,3.2020,3.2020,3.1840,3.1850,247
2008-01-25,21:55:00,3.1825,3.1915,3.1810,3.1915,142
2008-01-25,22:00:00,3.1910,3.1970,3.1900,3.1940,97
2008-01-25,22:05:00,3.1950,3.2075,3.1950,3.2015,160
2008-01-25,22:10:00,3.1995,3.2010,3.1925,3.2000,107
2008-01-25,22:15:00,3.2000,3.2030,3.1980,3.1995,86
2008-01-25,22:20:00,3.1990,3.2020,3.1990,3.1995,48
2008-01-25,22:25:00,3.2015,3.2050,3.1995,3.2050,137
2008-01-25,22:30:00,3.2050,3.2160,3.2020,3.2100,176
2008-01-25,22:35:00,3.2100,3.2130,3.2060,3.2060,79
2008-01-25,22:40:00,3.2055,3.2055,3.2000,3.2020,92
2008-01-25,22:45:00,3.2015,3.2015,3.1965,3.1990,99
2008-01-25,22:50:00,3.1995,3.1995,3.1895,3.1900,52
2008-01-25,22:55:00,3.1900,3.1925,3.1870,3.1925,63
2008-01-25,23:00:00,3.1925,3.1975,3.1890,3.1975,70
2008-01-25,23:05:00,3.1975,3.2010,3.1970,3.1985,60
2008-01-25,23:10:00,3.1985,3.2015,3.1980,3.1985,50
2008-01-25,23:15:00,3.1980,3.2010,3.1980,3.1980,51
2008-01-25,23:20:00,3.1990,3.2040,3.1985,3.2040,97
2008-01-25,23:25:00,3.2020,3.2020,3.1960,3.1960,206
2008-01-25,23:30:00,3.1970,3.1975,3.1880,3.1880,129
2008-01-25,23:35:00,3.1880,3.1950,3.1855,3.1865,235
2008-01-25,23:40:00,3.1860,3.1990,3.1840,3.1940,157
2008-01-25,23:45:00,3.1930,3.1940,3.1860,3.1910,91
2008-01-25,23:50:00,3.1880,3.1890,3.1750,3.1825,83
2008-01-25,23:55:00,3.1825,3.1825,3.1715,3.1750,152
2008-01-26,00:00:00,3.1735,3.1770,3.1655,3.1655,285
2008-01-26,00:05:00,3.1685,3.1750,3.1660,3.1750,110
2008-01-26,00:10:00,3.1720,3.1775,3.1695,3.1760,126
2008-01-26,00:15:00,3.1765,3.1860,3.1755,3.1850,132
2008-01-26,00:20:00,3.1865,3.1900,3.1810,3.1810,62
2008-01-26,00:25:00,3.1800,3.1800,3.1680,3.1680,55
2008-01-26,00:30:00,3.1705,3.1790,3.1640,3.1790,101
2008-01-26,00:35:00,3.1765,3.1790,3.1750,3.1790,16
2008-01-26,00:40:00,3.1775,3.1790,3.1750,3.1760,17
2008-01-26,00:45:00,3.1765,3.1800,3.1710,3.1785,63
2008-01-26,00:50:00,3.1770,3.1780,3.1710,3.1735,21
2008-01-26,00:55:00,3.1750,3.1765,3.1735,3.1765,19
2008-01-26,01:00:00,3.1760,3.1830,3.1760,3.1830,37
2008-01-26,01:05:00,3.1810,3.1825,3.1790,3.1815,13
2008-01-26,01:10:00,3.1795,3.1800,3.1785,3.1795,13
2008-01-26,01:15:00,3.1780,3.1800,3.1780,3.1780,14
2008-01-26,01:20:00,3.1800,3.1870,3.1800,3.1855,35
2008-01-26,01:25:00,3.1860,3.1875,3.1850,3.1865,43
2008-01-26,01:30:00,3.1865,3.1935,3.1850,3.1850,45
2008-01-26,01:35:00,3.1885,3.1890,3.1870,3.1885,5
2008-01-26,01:40:00,3.1875,3.1875,3.1840,3.1840,18
2008-01-26,01:45:00,3.1850,3.1910,3.1850,3.1905,29
2008-01-26,01:50:00,3.1910,3.1950,3.1890,3.1920,159
2008-01-26,01:55:00,3.1925,3.1925,3.1820,3.1850,179
2008-01-26,02:00:00,3.1840,3.1885,3.1825,3.1875,74
2008-01-26,02:05:00,3.1860,3.1865,3.1800,3.1860,43
2008-01-26,02:10:00,3.1830,3.1880,3.1830,3.1870,24
2008-01-26,02:15:00,3.1865,3.1870,3.1850,3.1850,9
2008-01-26,02:20:00,3.1860,3.1860,3.1810,3.1825,55
2008-01-26,02:25:00,3.1820,3.1850,3.1820,3.1840,9
2008-01-26,02:30:00,3.1840,3.1855,3.1810,3.1855,6
2008-01-26,02:35:00,3.1815,3.1815,3.1750,3.1800,45
2008-01-26,02:40:00,3.1805,3.1805,3.1800,3.1805,6
2008-01-26,02:45:00,3.1805,3.1805,3.1780,3.1780,16
2008-01-26,02:50:00,3.1760,3.1830,3.1750,3.1750,12
2008-01-26,02:55:00,3.1750,3.1800,3.1750,3.1750,5
2008-01-26,03:00:00,3.1805,3.1805,3.1805,3.1805,10
2008-01-26,03:05:00,3.1805,3.1825,3.1805,3.1805,7
2008-01-26,03:10:00,3.1810,3.1845,3.1805,3.1830,13
2008-01-26,03:15:00,3.1860,3.1920,3.1860,3.1900,17
2008-01-26,03:20:00,3.1865,3.1865,3.1825,3.1825,13
2008-01-26,03:25:00,3.1865,3.1865,3.1865,3.1865,1
2008-01-26,03:35:00,3.1825,3.1825,3.1825,3.1825,2
2008-01-26,03:45:00,3.1825,3.1825,3.1825,3.1825,2
2008-01-26,04:05:00,3.1855,3.1855,3.1840,3.1840,3
2008-01-26,04:15:00,3.1855,3.1855,3.1855,3.1855,1
2008-01-26,04:20:00,3.1860,3.1860,3.1860,3.1860,1
2008-01-26,04:30:00,3.1870,3.1870,3.1870,3.1870,1
2008-01-26,04:35:00,3.1840,3.1840,3.1840,3.1840,3
2008-01-26,04:45:00,3.1850,3.1885,3.1775,3.1775,29
2008-01-26,04:50:00,3.1760,3.1760,3.1750,3.1750,8
2008-01-26,04:55:00,3.1750,3.1785,3.1750,3.1785,2
2008-01-26,05:05:00,3.1775,3.1800,3.1775,3.1800,4
2008-01-26,05:35:00,3.1760,3.1760,3.1750,3.1750,2
2008-01-26,05:40:00,3.1740,3.1740,3.1730,3.1730,3
2008-01-26,06:00:00,3.1800,3.1800,3.1800,3.1800,1
2008-01-26,06:10:00,3.1745,3.1745,3.1745,3.1745,1
2008-01-28,07:00:00,3.1900,3.1940,3.1875,3.1875,9
2008-01-28,07:10:00,3.1720,3.1720,3.1720,3.1720,1
2008-01-28,07:25:00,3.1705,3.1705,3.1705,3.1705,5
2008-01-28,07:30:00,3.1705,3.1705,3.1705,3.1705,1
2008-01-28,07:35:00,3.1800,3.1810,3.1800,3.1810,2
2008-01-28,07:40:00,3.1790,3.1790,3.1790,3.1790,1
2008-01-28,07:55:00,3.1800,3.1800,3.1800,3.1800,1
2008-01-28,08:00:00,3.1775,3.1775,3.1775,3.1775,3
2008-01-28,08:05:00,3.1835,3.1850,3.1835,3.1850,5
2008-01-28,08:10:00,3.1860,3.1920,3.1860,3.1920,11
2008-01-28,08:15:00,3.1780,3.1780,3.1780,3.1780,2
2008-01-28,08:20:00,3.1760,3.1760,3.1760,3.1760,1
2008-01-28,08:25:00,3.1800,3.1855,3.1800,3.1855,2
2008-01-28,08:35:00,3.1835,3.1900,3.1835,3.1900,14
2008-01-28,08:40:00,3.1755,3.1920,3.1755,3.1920,9
2008-01-28,08:55:00,3.1900,3.1920,3.1875,3.1875,13
2008-01-28,09:00:00,3.1875,3.1875,3.1750,3.1810,13
2008-01-28,09:10:00,3.1850,3.1850,3.1850,3.1850,1
2008-01-28,09:15:00,3.1755,3.1755,3.1730,3.1730,5
2008-01-28,09:20:00,3.1730,3.1730,3.1690,3.1690,42
2008-01-28,09:30:00,3.1695,3.1700,3.1695,3.1700,4
2008-01-28,09:35:00,3.1690,3.1700,3.1640,3.1650,19
2008-01-28,09:45:00,3.1700,3.1710,3.1700,3.1700,8
2008-01-28,09:50:00,3.1655,3.1700,3.1655,3.1700,5
2008-01-28,09:55:00,3.1645,3.1645,3.1600,3.1600,48
2008-01-28,10:00:00,3.1645,3.1645,3.1590,3.1590,5
2008-01-28,10:20:00,3.1600,3.1600,3.1595,3.1600,13
2008-01-28,10:25:00,3.1635,3.1635,3.1635,3.1635,1
2008-01-28,10:30:00,3.1635,3.1655,3.1635,3.1655,6
2008-01-28,10:35:00,3.1610,3.1610,3.1610,3.1610,1
2008-01-28,10:40:00,3.1620,3.1620,3.1620,3.1620,5
2008-01-28,10:45:00,3.1610,3.1610,3.1600,3.1600,17
2008-01-28,10:50:00,3.1595,3.1595,3.1595,3.1595,2
2008-01-28,10:55:00,3.1600,3.1600,3.1600,3.1600,1
2008-01-28,11:00:00,3.1600,3.1600,3.1590,3.1590,4
2008-01-28,11:05:00,3.1555,3.1555,3.1530,3.1550,7
2008-01-28,11:10:00,3.1530,3.1530,3.1530,3.1530,2
2008-01-28,11:55:00,3.1550,3.1550,3.1550,3.1550,3
2008-01-28,12:00:00,3.1560,3.1590,3.1560,3.1590,7
2008-01-28,12:05:00,3.1585,3.1590,3.1585,3.1590,2
2008-01-28,12:10:00,3.1570,3.1570,3.1570,3.1570,2
2008-01-28,12:15:00,3.1550,3.1550,3.1550,3.1550,5
2008-01-28,12:20:00,3.1550,3.1550,3.1520,3.1520,4
2008-01-28,12:30:00,3.1550,3.1550,3.1550,3.1550,3
2008-01-28,12:35:00,3.1560,3.1560,3.1555,3.1555,2
2008-01-28,12:40:00,3.1555,3.1555,3.1550,3.1550,4
2008-01-28,12:45:00,3.1550,3.1550,3.1550,3.1550,1
2008-01-28,13:00:00,3.1525,3.1540,3.1520,3.1530,6
2008-01-28,13:05:00,3.1530,3.1530,3.1520,3.1520,12
2008-01-28,13:10:00,3.1520,3.1550,3.1520,3.1550,18
2008-01-28,13:20:00,3.1530,3.1530,3.1480,3.1480,35
2008-01-28,13:25:00,3.1500,3.1500,3.1495,3.1495,4
2008-01-28,13:30:00,3.1490,3.1490,3.1480,3.1480,11
2008-01-28,13:35:00,3.1465,3.1465,3.1465,3.1465,15
2008-01-28,13:40:00,3.1450,3.1455,3.1450,3.1450,7
2008-01-28,13:45:00,3.1455,3.1455,3.1440,3.1440,6
2008-01-28,13:55:00,3.1455,3.1455,3.1450,3.1450,4
2008-01-28,14:00:00,3.1475,3.1500,3.1475,3.1500,6
2008-01-28,14:05:00,3.1420,3.1420,3.1420,3.1420,4
2008-01-28,14:10:00,3.1435,3.1435,3.1435,3.1435,3
2008-01-28,14:15:00,3.1410,3.1410,3.1360,3.1375,31
2008-01-28,14:20:00,3.1395,3.1400,3.1360,3.1360,22
2008-01-28,14:25:00,3.1380,3.1380,3.1350,3.1350,16
2008-01-28,14:30:00,3.1365,3.1365,3.1355,3.1355,3
2008-01-28,14:35:00,3.1350,3.1410,3.1350,3.1410,4
2008-01-28,14:40:00,3.1400,3.1400,3.1400,3.1400,2
2008-01-28,14:45:00,3.1415,3.1425,3.1410,3.1425,7
2008-01-28,14:50:00,3.1465,3.1465,3.1460,3.1460,2
2008-01-28,15:00:00,3.1450,3.1450,3.1450,3.1450,5
2008-01-28,15:10:00,3.1430,3.1430,3.1430,3.1430,1
2008-01-28,15:15:00,3.1455,3.1455,3.1405,3.1405,42
2008-01-28,15:20:00,3.1445,3.1450,3.1445,3.1450,4
2008-01-28,15:25:00,3.1450,3.1495,3.1450,3.1495,10
2008-01-28,15:30:00,3.1450,3.1475,3.1450,3.1475,12
2008-01-28,15:35:00,3.1500,3.1500,3.1495,3.1500,41
2008-01-28,15:40:00,3.1500,3.1500,3.1450,3.1450,7
2008-01-28,15:45:00,3.1475,3.1480,3.1475,3.1480,9
2008-01-28,15:55:00,3.1480,3.1480,3.1445,3.1445,12
2008-01-28,16:00:00,3.1425,3.1425,3.1400,3.1400,8
2008-01-28,16:05:00,3.1405,3.1405,3.1355,3.1400,11
2008-01-28,16:10:00,3.1415,3.1420,3.1390,3.1420,6
2008-01-28,16:15:00,3.1425,3.1425,3.1390,3.1400,11
2008-01-28,16:20:00,3.1425,3.1435,3.1425,3.1435,18
2008-01-28,16:25:00,3.1415,3.1415,3.1415,3.1415,1
2008-01-28,16:30:00,3.1410,3.1410,3.1405,3.1405,6
2008-01-28,16:35:00,3.1405,3.1415,3.1400,3.1400,19
2008-01-28,16:40:00,3.1415,3.1450,3.1415,3.1450,30
2008-01-28,16:45:00,3.1475,3.1515,3.1475,3.1510,7
2008-01-28,16:50:00,3.1510,3.1510,3.1510,3.1510,1
2008-01-28,16:55:00,3.1515,3.1515,3.1515,3.1515,1
2008-01-28,17:00:00,3.1515,3.1530,3.1500,3.1500,34
2008-01-28,17:05:00,3.1470,3.1475,3.1460,3.1475,18
2008-01-28,17:10:00,3.1510,3.1520,3.1510,3.1520,7
2008-01-28,17:15:00,3.1530,3.1530,3.1520,3.1520,12
2008-01-28,17:20:00,3.1545,3.1545,3.1540,3.1545,3
2008-01-28,17:25:00,3.1545,3.1560,3.1540,3.1540,8
2008-01-28,17:30:00,3.1530,3.1530,3.1530,3.1530,2
2008-01-28,17:35:00,3.1530,3.1530,3.1530,3.1530,2
2008-01-28,17:45:00,3.1520,3.1520,3.1455,3.1455,8
2008-01-28,17:50:00,3.1455,3.1455,3.1455,3.1455,5
2008-01-28,18:00:00,3.1455,3.1455,3.1450,3.1450,6
2008-01-28,18:05:00,3.1435,3.1450,3.1400,3.1450,11
2008-01-28,18:10:00,3.1425,3.1425,3.1425,3.1425,1
2008-01-28,18:15:00,3.1425,3.1425,3.1395,3.1400,24
2008-01-28,18:20:00,3.1365,3.1375,3.1325,3.1350,18
2008-01-28,18:25:00,3.1345,3.1345,3.1335,3.1335,6
2008-01-28,18:30:00,3.1320,3.1325,3.1295,3.1300,21
2008-01-28,18:35:00,3.1315,3.1350,3.1315,3.1330,15
2008-01-28,18:40:00,3.1350,3.1360,3.1350,3.1350,19
2008-01-28,18:45:00,3.1380,3.1380,3.1350,3.1375,9
2008-01-28,18:50:00,3.1345,3.1370,3.1345,3.1360,11
2008-01-28,18:55:00,3.1380,3.1385,3.1295,3.1295,28
2008-01-28,19:00:00,3.1295,3.1295,3.1240,3.1240,21
2008-01-28,19:05:00,3.1240,3.1260,3.1230,3.1260,17
2008-01-28,19:10:00,3.1245,3.1300,3.1235,3.1300,13
2008-01-28,19:15:00,3.1295,3.1300,3.1295,3.1300,3
2008-01-28,19:20:00,3.1295,3.1300,3.1295,3.1300,10
2008-01-28,19:25:00,3.1290,3.1310,3.1275,3.1310,36
2008-01-28,19:30:00,3.1320,3.1320,3.1250,3.1250,22
2008-01-28,19:35:00,3.1265,3.1265,3.1230,3.1240,12
2008-01-28,19:40:00,3.1225,3.1225,3.1180,3.1215,38
2008-01-28,19:45:00,3.1220,3.1260,3.1220,3.1260,5
2008-01-28,19:50:00,3.1250,3.1260,3.1220,3.1260,8
2008-01-28,19:55:00,3.1275,3.1305,3.1275,3.1305,44
2008-01-28,20:00:00,3.1295,3.1295,3.1260,3.1260,31
2008-01-28,20:05:00,3.1260,3.1290,3.1260,3.1290,6
2008-01-28,20:10:00,3.1300,3.1360,3.1300,3.1350,15
2008-01-28,20:15:00,3.1320,3.1320,3.1270,3.1280,17
2008-01-28,20:20:00,3.1275,3.1275,3.1250,3.1250,31
2008-01-28,20:25:00,3.1225,3.1280,3.1225,3.1265,4
2008-01-28,20:30:00,3.1270,3.1270,3.1165,3.1180,101
2008-01-28,20:35:00,3.1220,3.1240,3.1220,3.1235,14
2008-01-28,20:40:00,3.1265,3.1265,3.1255,3.1255,7
2008-01-28,20:45:00,3.1220,3.1255,3.1220,3.1255,2
2008-01-28,20:50:00,3.1260,3.1275,3.1230,3.1230,8
2008-01-28,20:55:00,3.1280,3.1280,3.1235,3.1235,3
2008-01-28,21:00:00,3.1250,3.1330,3.1240,3.1320,42
2008-01-28,21:05:00,3.1320,3.1420,3.1315,3.1400,85
2008-01-28,21:10:00,3.1390,3.1460,3.1345,3.1355,320
2008-01-28,21:15:00,3.1360,3.1375,3.1310,3.1370,84
2008-01-28,21:20:00,3.1380,3.1415,3.1370,3.1370,107
2008-01-28,21:25:00,3.1380,3.1410,3.1380,3.1405,14
2008-01-28,21:30:00,3.1380,3.1420,3.1380,3.1400,99
2008-01-28,21:35:00,3.1410,3.1415,3.1350,3.1350,66
2008-01-28,21:40:00,3.1355,3.1425,3.1355,3.1425,33
2008-01-28,21:45:00,3.1420,3.1470,3.1415,3.1430,80
2008-01-28,21:50:00,3.1430,3.1450,3.1425,3.1430,31
2008-01-28,21:55:00,3.1425,3.1450,3.1425,3.1430,19
2008-01-28,22:00:00,3.1435,3.1500,3.1420,3.1500,68
2008-01-28,22:05:00,3.1510,3.1590,3.1510,3.1550,117
2008-01-28,22:10:00,3.1545,3.1575,3.1480,3.1550,145
2008-01-28,22:15:00,3.1570,3.1610,3.1545,3.1565,145
2008-01-28,22:20:00,3.1575,3.1620,3.1535,3.1620,167
2008-01-28,22:25:00,3.1625,3.1630,3.1560,3.1575,88
2008-01-28,22:30:00,3.1570,3.1605,3.1530,3.1530,107
2008-01-28,22:35:00,3.1530,3.1540,3.1450,3.1450,123
2008-01-28,22:40:00,3.1450,3.1480,3.1405,3.1470,182
2008-01-28,22:45:00,3.1470,3.1505,3.1450,3.1455,58
2008-01-28,22:50:00,3.1465,3.1575,3.1465,3.1550,97
2008-01-28,22:55:00,3.1570,3.1580,3.1510,3.1535,61
2008-01-28,23:00:00,3.1540,3.1540,3.1375,3.1400,177
2008-01-28,23:05:00,3.1425,3.1430,3.1355,3.1390,65
2008-01-28,23:10:00,3.1400,3.1435,3.1360,3.1360,75
2008-01-28,23:15:00,3.1360,3.1500,3.1350,3.1430,154
2008-01-28,23:20:00,3.1435,3.1520,3.1435,3.1510,74
2008-01-28,23:25:00,3.1525,3.1550,3.1460,3.1550,56
2008-01-28,23:30:00,3.1555,3.1635,3.1550,3.1575,105
2008-01-28,23:35:00,3.1595,3.1625,3.1570,3.1610,108
2008-01-28,23:40:00,3.1595,3.1685,3.1580,3.1660,145
2008-01-28,23:45:00,3.1650,3.1700,3.1625,3.1700,124
2008-01-28,23:50:00,3.1730,3.1815,3.1690,3.1815,161
2008-01-28,23:55:00,3.1815,3.1830,3.1720,3.1795,199
2008-01-29,00:00:00,3.1795,3.1800,3.1745,3.1750,107
2008-01-29,00:05:00,3.1775,3.1800,3.1750,3.1780,143
2008-01-29,00:10:00,3.1780,3.1830,3.1750,3.1765,66
2008-01-29,00:15:00,3.1755,3.1800,3.1715,3.1715,69
2008-01-29,00:20:00,3.1730,3.1745,3.1685,3.1720,68
2008-01-29,00:25:00,3.1730,3.1755,3.1715,3.1755,23
2008-01-29,00:30:00,3.1755,3.1825,3.1730,3.1820,77
2008-01-29,00:35:00,3.1800,3.1875,3.1800,3.1835,58
2008-01-29,00:40:00,3.1830,3.1890,3.1830,3.1890,33
2008-01-29,00:45:00,3.1840,3.1900,3.1825,3.1850,102
2008-01-29,00:50:00,3.1895,3.1915,3.1865,3.1900,51
2008-01-29,00:55:00,3.1885,3.1890,3.1770,3.1785,85
2008-01-29,01:00:00,3.1765,3.1840,3.1760,3.1815,68
2008-01-29,01:05:00,3.1840,3.1840,3.1800,3.1830,14
2008-01-29,01:10:00,3.1825,3.1825,3.1765,3.1805,49
2008-01-29,01:15:00,3.1785,3.1785,3.1720,3.1750,19
2008-01-29,01:20:00,3.1765,3.1800,3.1760,3.1800,22
2008-01-29,01:25:00,3.1790,3.1810,3.1790,3.1800,25
2008-01-29,01:30:00,3.1815,3.1845,3.1785,3.1845,35
2008-01-29,01:35:00,3.1845,3.1850,3.1820,3.1825,30
2008-01-29,01:40:00,3.1840,3.1880,3.1830,3.1880,33
2008-01-29,01:45:00,3.1880,3.1920,3.1865,3.1920,84
2008-01-29,01:50:00,3.1895,3.1910,3.1810,3.1850,67
2008-01-29,01:55:00,3.1855,3.1905,3.1845,3.1905,210
2008-01-29,02:00:00,3.1905,3.1920,3.1860,3.1910,58
2008-01-29,02:05:00,3.1930,3.1985,3.1930,3.1950,108
2008-01-29,02:10:00,3.1950,3.1960,3.1915,3.1920,13
2008-01-29,02:15:00,3.1930,3.1950,3.1895,3.1950,10
2008-01-29,02:20:00,3.1930,3.1965,3.1925,3.1955,17
2008-01-29,02:25:00,3.1945,3.1945,3.1920,3.1920,5
2008-01-29,02:35:00,3.1965,3.1965,3.1920,3.1920,9
2008-01-29,02:40:00,3.1925,3.1945,3.1925,3.1945,4
2008-01-29,02:45:00,3.1955,3.1955,3.1940,3.1940,3
2008-01-29,02:50:00,3.1955,3.1965,3.1955,3.1965,5
2008-01-29,02:55:00,3.1935,3.1935,3.1935,3.1935,2
2008-01-29,03:00:00,3.1935,3.1960,3.1935,3.1960,3
2008-01-29,03:05:00,3.1940,3.1940,3.1940,3.1940,1
2008-01-29,03:10:00,3.1965,3.1970,3.1910,3.1970,16
2008-01-29,03:15:00,3.1970,3.1975,3.1925,3.1970,12
2008-01-29,03:20:00,3.1970,3.1975,3.1965,3.1970,20
2008-01-29,03:25:00,3.1970,3.2005,3.1930,3.2005,65
2008-01-29,03:30:00,3.2000,3.2035,3.2000,3.2030,14
2008-01-29,03:35:00,3.2035,3.2045,3.2010,3.2040,11
2008-01-29,03:40:00,3.2045,3.2045,3.2010,3.2010,16
2008-01-29,03:45:00,3.2025,3.2025,3.2010,3.2010,6
2008-01-29,03:50:00,3.2000,3.2000,3.1995,3.1995,6
2008-01-29,03:55:00,3.1995,3.2010,3.1995,3.2010,4
2008-01-29,04:00:00,3.2025,3.2025,3.2025,3.2025,1
2008-01-29,04:05:00,3.2005,3.2010,3.2000,3.2010,21
2008-01-29,04:10:00,3.2005,3.2005,3.2005,3.2005,1
2008-01-29,04:15:00,3.2020,3.2020,3.1995,3.1995,12
2008-01-29,04:20:00,3.1980,3.2000,3.1980,3.2000,7
2008-01-29,04:25:00,3.2005,3.2005,3.2005,3.2005,5
2008-01-29,04:30:00,3.2000,3.2010,3.1995,3.2010,23
2008-01-29,04:35:00,3.2010,3.2025,3.2000,3.2010,6
2008-01-29,04:40:00,3.2010,3.2045,3.2010,3.2045,37
2008-01-29,04:45:00,3.2020,3.2020,3.1990,3.2020,24
2008-01-29,04:50:00,3.1980,3.2110,3.1980,3.2110,23
2008-01-29,04:55:00,3.2140,3.2195,3.2075,3.2085,69
2008-01-29,05:00:00,3.2100,3.2100,3.2100,3.2100,1
2008-01-29,05:05:00,3.2085,3.2110,3.2060,3.2060,8
2008-01-29,05:15:00,3.2010,3.2010,3.1960,3.1960,4
2008-01-29,05:20:00,3.2010,3.2010,3.2000,3.2000,13
2008-01-29,05:25:00,3.2010,3.2010,3.2010,3.2010,1
2008-01-29,05:30:00,3.2010,3.2010,3.2000,3.2000,17
2008-01-29,05:35:00,3.2005,3.2005,3.2005,3.2005,1
2008-01-29,05:45:00,3.2005,3.2005,3.2005,3.2005,2
2008-01-29,05:50:00,3.2045,3.2070,3.1975,3.1975,14
2008-01-29,05:55:00,3.1940,3.1940,3.1915,3.1915,2
2008-01-29,06:05:00,3.1910,3.1910,3.1860,3.1860,8
2008-01-29,06:10:00,3.1860,3.1860,3.1860,3.1860,3
2008-01-29,07:00:00,3.1840,3.2090,3.1840,3.2090,7
2008-01-29,07:25:00,3.1810,3.1810,3.1800,3.1800,2
2008-01-29,07:30:00,3.1850,3.1850,3.1800,3.1800,3
2008-01-29,07:35:00,3.1850,3.1895,3.1850,3.1895,3
2008-01-29,07:40:00,3.1895,3.1895,3.1895,3.1895,2
2008-01-29,07:50:00,3.1895,3.1895,3.1895,3.1895,2
2008-01-29,07:55:00,3.1870,3.1870,3.1870,3.1870,1
2008-01-29,08:10:00,3.1930,3.1930,3.1930,3.1930,1
2008-01-29,08:15:00,3.1930,3.1930,3.1930,3.1930,1
2008-01-29,08:30:00,3.1950,3.1975,3.1950,3.1950,3
2008-01-29,08:40:00,3.2070,3.2070,3.2050,3.2050,2
2008-01-29,08:45:00,3.2015,3.2015,3.2015,3.2015,1
2008-01-29,08:50:00,3.2060,3.2135,3.2060,3.2135,3
2008-01-29,09:00:00,3.2100,3.2100,3.2075,3.2095,4
2008-01-29,09:05:00,3.2040,3.2040,3.2025,3.2025,9
2008-01-29,09:10:00,3.2000,3.2000,3.1900,3.1900,28
2008-01-29,09:15:00,3.1900,3.1950,3.1900,3.1950,27
2008-01-29,09:35:00,3.2005,3.2005,3.1905,3.1905,2
2008-01-29,09:45:00,3.1925,3.1925,3.1925,3.1925,2
2008-01-29,10:00:00,3.1900,3.1900,3.1875,3.1875,5
2008-01-29,10:05:00,3.1875,3.1875,3.1860,3.1860,10
2008-01-29,10:10:00,3.1900,3.1900,3.1880,3.1880,17
2008-01-29,10:15:00,3.1855,3.1855,3.1850,3.1850,2
2008-01-29,10:20:00,3.1850,3.1850,3.1850,3.1850,2
2008-01-29,10:25:00,3.1845,3.1845,3.1845,3.1845,1
2008-01-29,10:40:00,3.1870,3.1880,3.1870,3.1880,3
2008-01-29,10:45:00,3.1880,3.1880,3.1880,3.1880,26
2008-01-29,10:50:00,3.1880,3.1880,3.1880,3.1880,9
2008-01-29,10:55:00,3.1880,3.1880,3.1880,3.1880,2
2008-01-29,11:10:00,3.1880,3.1880,3.1880,3.1880,44
2008-01-29,11:15:00,3.1880,3.1880,3.1880,3.1880,4
2008-01-29,11:20:00,3.1825,3.1825,3.1820,3.1820,11
2008-01-29,11:25:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-29,11:35:00,3.1805,3.1805,3.1800,3.1800,16
2008-01-29,12:30:00,3.1835,3.1840,3.1835,3.1840,3
2008-01-29,12:35:00,3.1840,3.1840,3.1840,3.1840,6
2008-01-29,12:40:00,3.1850,3.1850,3.1850,3.1850,7
2008-01-29,12:45:00,3.1850,3.1880,3.1850,3.1880,6
2008-01-29,12:50:00,3.1875,3.1875,3.1870,3.1870,3
2008-01-29,12:55:00,3.1875,3.1875,3.1875,3.1875,5
2008-01-29,13:00:00,3.1875,3.1880,3.1875,3.1880,10
2008-01-29,13:05:00,3.1880,3.1880,3.1875,3.1875,3
2008-01-29,13:10:00,3.1880,3.1880,3.1870,3.1870,4
2008-01-29,13:15:00,3.1870,3.1880,3.1870,3.1880,2
2008-01-29,13:20:00,3.1855,3.1855,3.1840,3.1845,8
2008-01-29,13:25:00,3.1880,3.1880,3.1880,3.1880,1
2008-01-29,13:30:00,3.1880,3.1880,3.1875,3.1875,5
2008-01-29,13:40:00,3.1865,3.1865,3.1865,3.1865,2
2008-01-29,13:45:00,3.1870,3.1900,3.1870,3.1900,16
2008-01-29,13:50:00,3.1920,3.1970,3.1920,3.1970,8
2008-01-29,13:55:00,3.2000,3.2010,3.2000,3.2010,16
2008-01-29,14:00:00,3.2030,3.2030,3.2005,3.2005,13
2008-01-29,14:05:00,3.2025,3.2030,3.2025,3.2030,2
2008-01-29,14:10:00,3.2020,3.2020,3.2000,3.2000,5
2008-01-29,14:20:00,3.2060,3.2080,3.2060,3.2080,5
2008-01-29,14:25:00,3.2080,3.2080,3.2055,3.2075,6
2008-01-29,14:30:00,3.2095,3.2105,3.2085,3.2085,12
2008-01-29,14:35:00,3.2085,3.2090,3.2065,3.2080,9
2008-01-29,14:40:00,3.2080,3.2080,3.2050,3.2070,12
2008-01-29,14:45:00,3.2085,3.2090,3.2075,3.2080,9
2008-01-29,14:50:00,3.2070,3.2100,3.2070,3.2100,11
2008-01-29,14:55:00,3.2120,3.2120,3.2120,3.2120,1
2008-01-29,15:00:00,3.2100,3.2115,3.2100,3.2115,2
2008-01-29,15:05:00,3.2100,3.2100,3.2080,3.2080,7
2008-01-29,15:10:00,3.2080,3.2095,3.2070,3.2095,8
2008-01-29,15:15:00,3.2070,3.2070,3.2060,3.2060,4
2008-01-29,15:20:00,3.2065,3.2070,3.2050,3.2050,6
2008-01-29,15:25:00,3.2065,3.2070,3.2065,3.2070,4
2008-01-29,15:40:00,3.2105,3.2190,3.2105,3.2175,28
2008-01-29,15:45:00,3.2135,3.2135,3.2135,3.2135,3
2008-01-29,15:50:00,3.2125,3.2125,3.2125,3.2125,1
2008-01-29,15:55:00,3.2125,3.2125,3.2080,3.2080,4
2008-01-29,16:00:00,3.2060,3.2060,3.2050,3.2050,2
2008-01-29,16:05:00,3.2060,3.2065,3.2040,3.2040,5
2008-01-29,16:10:00,3.2050,3.2050,3.2050,3.2050,4
2008-01-29,16:15:00,3.2055,3.2055,3.2000,3.2020,13
2008-01-29,16:20:00,3.2015,3.2065,3.2005,3.2065,17
2008-01-29,16:25:00,3.2080,3.2290,3.2080,3.2280,111
2008-01-29,16:30:00,3.2275,3.2300,3.2260,3.2300,88
2008-01-29,16:35:00,3.2240,3.2285,3.2240,3.2265,18
2008-01-29,16:40:00,3.2250,3.2285,3.2250,3.2260,20
2008-01-29,16:45:00,3.2260,3.2260,3.2215,3.2240,15
2008-01-29,16:50:00,3.2230,3.2230,3.2220,3.2220,11
2008-01-29,16:55:00,3.2250,3.2250,3.2250,3.2250,9
2008-01-29,17:00:00,3.2290,3.2300,3.2185,3.2185,18
2008-01-29,17:05:00,3.2200,3.2200,3.2160,3.2170,36
2008-01-29,17:10:00,3.2160,3.2160,3.2100,3.2105,70
2008-01-29,17:15:00,3.2150,3.2150,3.2150,3.2150,2
2008-01-29,17:20:00,3.2150,3.2150,3.2135,3.2150,9
2008-01-29,17:25:00,3.2170,3.2170,3.2170,3.2170,1
2008-01-29,17:30:00,3.2190,3.2190,3.2190,3.2190,1
2008-01-29,17:35:00,3.2175,3.2175,3.2175,3.2175,1
2008-01-29,17:45:00,3.2140,3.2140,3.2140,3.2140,1
2008-01-29,17:50:00,3.2130,3.2130,3.2105,3.2105,4
2008-01-29,17:55:00,3.2100,3.2100,3.2075,3.2100,55
2008-01-29,18:00:00,3.2120,3.2120,3.2120,3.2120,1
2008-01-29,18:05:00,3.2160,3.2160,3.2160,3.2160,2
2008-01-29,18:10:00,3.2200,3.2260,3.2200,3.2200,63
2008-01-29,18:15:00,3.2230,3.2300,3.2230,3.2295,25
2008-01-29,18:20:00,3.2305,3.2345,3.2305,3.2310,23
2008-01-29,18:25:00,3.2280,3.2300,3.2260,3.2300,19
2008-01-29,18:30:00,3.2275,3.2335,3.2275,3.2300,31
2008-01-29,18:35:00,3.2320,3.2320,3.2305,3.2305,25
2008-01-29,18:40:00,3.2305,3.2305,3.2305,3.2305,36
2008-01-29,18:45:00,3.2305,3.2320,3.2300,3.2320,15
2008-01-29,18:50:00,3.2305,3.2305,3.2305,3.2305,19
2008-01-29,18:55:00,3.2310,3.2360,3.2310,3.2360,24
2008-01-29,19:00:00,3.2350,3.2370,3.2350,3.2370,9
2008-01-29,19:05:00,3.2370,3.2370,3.2345,3.2345,12
2008-01-29,19:10:00,3.2360,3.2395,3.2350,3.2380,29
2008-01-29,19:15:00,3.2375,3.2380,3.2370,3.2370,5
2008-01-29,19:20:00,3.2385,3.2490,3.2385,3.2450,105
2008-01-29,19:25:00,3.2425,3.2430,3.2420,3.2430,4
2008-01-29,19:30:00,3.2425,3.2440,3.2425,3.2430,9
2008-01-29,19:35:00,3.2430,3.2440,3.2390,3.2390,4
2008-01-29,19:40:00,3.2400,3.2415,3.2400,3.2400,17
2008-01-29,19:45:00,3.2415,3.2415,3.2400,3.2400,6
2008-01-29,19:50:00,3.2370,3.2395,3.2350,3.2355,12
2008-01-29,19:55:00,3.2355,3.2360,3.2330,3.2330,6
2008-01-29,20:00:00,3.2370,3.2395,3.2370,3.2375,6
2008-01-29,20:05:00,3.2340,3.2340,3.2335,3.2335,4
2008-01-29,20:10:00,3.2340,3.2340,3.2310,3.2310,24
2008-01-29,20:15:00,3.2310,3.2340,3.2300,3.2300,13
2008-01-29,20:20:00,3.2325,3.2325,3.2315,3.2315,3
2008-01-29,20:25:00,3.2340,3.2350,3.2290,3.2320,26
2008-01-29,20:30:00,3.2325,3.2375,3.2325,3.2350,14
2008-01-29,20:35:00,3.2350,3.2395,3.2350,3.2395,152
2008-01-29,20:40:00,3.2410,3.2460,3.2400,3.2450,70
2008-01-29,20:45:00,3.2440,3.2485,3.2420,3.2450,31
2008-01-29,20:50:00,3.2460,3.2460,3.2400,3.2400,8
2008-01-29,20:55:00,3.2400,3.2420,3.2385,3.2395,18
2008-01-29,21:00:00,3.2390,3.2390,3.2350,3.2360,10
2008-01-29,21:05:00,3.2355,3.2355,3.2325,3.2350,31
2008-01-29,21:10:00,3.2335,3.2420,3.2310,3.2350,114
2008-01-29,21:15:00,3.2345,3.2380,3.2290,3.2335,99
2008-01-29,21:20:00,3.2310,3.2335,3.2260,3.2305,88
2008-01-29,21:25:00,3.2310,3.2365,3.2290,3.2340,49
2008-01-29,21:30:00,3.2360,3.2470,3.2360,3.2395,187
2008-01-29,21:35:00,3.2390,3.2535,3.2390,3.2510,200
2008-01-29,21:40:00,3.2520,3.2540,3.2380,3.2390,129
2008-01-29,21:45:00,3.2400,3.2440,3.2360,3.2400,36
2008-01-29,21:50:00,3.2380,3.2380,3.2270,3.2350,181
2008-01-29,21:55:00,3.2370,3.2480,3.2365,3.2480,78
2008-01-29,22:00:00,3.2465,3.2580,3.2450,3.2580,290
2008-01-29,22:05:00,3.2585,3.2680,3.2580,3.2645,445
2008-01-29,22:10:00,3.2640,3.2790,3.2620,3.2750,473
2008-01-29,22:15:00,3.2760,3.2830,3.2720,3.2725,249
2008-01-29,22:20:00,3.2730,3.2795,3.2700,3.2790,145
2008-01-29,22:25:00,3.2795,3.2920,3.2795,3.2820,372
2008-01-29,22:30:00,3.2820,3.2860,3.2770,3.2830,190
2008-01-29,22:35:00,3.2840,3.2840,3.2730,3.2755,285
2008-01-29,22:40:00,3.2760,3.2775,3.2715,3.2725,157
2008-01-29,22:45:00,3.2730,3.2735,3.2630,3.2650,268
2008-01-29,22:50:00,3.2690,3.2700,3.2620,3.2645,86
2008-01-29,22:55:00,3.2650,3.2700,3.2610,3.2620,76
2008-01-29,23:00:00,3.2645,3.2670,3.2555,3.2640,183
2008-01-29,23:05:00,3.2645,3.2660,3.2610,3.2615,101
2008-01-29,23:10:00,3.2640,3.2685,3.2615,3.2630,161
2008-01-29,23:15:00,3.2635,3.2690,3.2635,3.2665,43
2008-01-29,23:20:00,3.2650,3.2705,3.2600,3.2600,131
2008-01-29,23:25:00,3.2630,3.2660,3.2600,3.2660,148
2008-01-29,23:30:00,3.2660,3.2670,3.2650,3.2650,11
2008-01-29,23:35:00,3.2630,3.2650,3.2535,3.2590,129
2008-01-29,23:40:00,3.2605,3.2630,3.2555,3.2595,52
2008-01-29,23:45:00,3.2600,3.2640,3.2570,3.2600,101
2008-01-29,23:50:00,3.2580,3.2655,3.2580,3.2630,57
2008-01-29,23:55:00,3.2610,3.2785,3.2610,3.2755,141
2008-01-30,00:00:00,3.2750,3.2800,3.2720,3.2750,112
2008-01-30,00:05:00,3.2750,3.2860,3.2750,3.2845,149
2008-01-30,00:10:00,3.2820,3.2890,3.2815,3.2880,337
2008-01-30,00:15:00,3.2880,3.2935,3.2800,3.2915,329
2008-01-30,00:20:00,3.2915,3.2955,3.2845,3.2860,96
2008-01-30,00:25:00,3.2845,3.3025,3.2835,3.2940,488
2008-01-30,00:30:00,3.2955,3.3065,3.2930,3.3030,569
2008-01-30,00:35:00,3.3030,3.3065,3.2980,3.3015,770
2008-01-30,00:40:00,3.3005,3.3085,3.3000,3.3075,364
2008-01-30,00:45:00,3.3050,3.3185,3.3005,3.3100,393
2008-01-30,00:50:00,3.3085,3.3115,3.3065,3.3070,95
2008-01-30,00:55:00,3.3050,3.3060,3.3015,3.3045,154
2008-01-30,01:00:00,3.3050,3.3055,3.3000,3.3000,72
2008-01-30,01:05:00,3.3000,3.3035,3.3000,3.3005,185
2008-01-30,01:10:00,3.3015,3.3070,3.3005,3.3025,72
2008-01-30,01:15:00,3.3020,3.3055,3.3005,3.3005,64
2008-01-30,01:20:00,3.3005,3.3020,3.2935,3.2950,157
2008-01-30,01:25:00,3.2945,3.3000,3.2945,3.2950,58
2008-01-30,01:30:00,3.2965,3.3015,3.2960,3.2995,56
2008-01-30,01:35:00,3.2985,3.3050,3.2975,3.3050,72
2008-01-30,01:40:00,3.3030,3.3035,3.2980,3.3000,107
2008-01-30,01:45:00,3.3015,3.3050,3.2960,3.3000,68
2008-01-30,01:50:00,3.3005,3.3055,3.3000,3.3025,160
2008-01-30,01:55:00,3.3040,3.3040,3.2970,3.2975,385
2008-01-30,02:00:00,3.2975,3.2980,3.2950,3.2960,88
2008-01-30,02:05:00,3.2960,3.2975,3.2960,3.2965,10
2008-01-30,02:10:00,3.2965,3.2980,3.2920,3.2920,33
2008-01-30,02:15:00,3.2910,3.2910,3.2885,3.2900,49
2008-01-30,02:20:00,3.2900,3.2990,3.2860,3.2860,27
2008-01-30,02:25:00,3.2875,3.2900,3.2860,3.2900,36
2008-01-30,02:30:00,3.2870,3.2870,3.2865,3.2865,2
2008-01-30,02:35:00,3.2900,3.2905,3.2880,3.2900,12
2008-01-30,02:40:00,3.2875,3.2890,3.2845,3.2890,26
2008-01-30,02:45:00,3.2885,3.2905,3.2870,3.2870,20
2008-01-30,02:50:00,3.2875,3.2875,3.2870,3.2875,12
2008-01-30,02:55:00,3.2875,3.2890,3.2860,3.2885,27
2008-01-30,03:00:00,3.2890,3.2895,3.2850,3.2880,21
2008-01-30,03:05:00,3.2850,3.2855,3.2850,3.2855,8
2008-01-30,03:10:00,3.2855,3.2855,3.2855,3.2855,5
2008-01-30,03:15:00,3.2855,3.2895,3.2855,3.2860,25
2008-01-30,03:20:00,3.2860,3.2880,3.2860,3.2860,8
2008-01-30,03:25:00,3.2865,3.2865,3.2865,3.2865,1
2008-01-30,03:30:00,3.2885,3.2885,3.2860,3.2860,4
2008-01-30,03:40:00,3.2895,3.2895,3.2860,3.2860,5
2008-01-30,03:45:00,3.2860,3.2860,3.2860,3.2860,13
2008-01-30,03:50:00,3.2870,3.2910,3.2870,3.2900,18
2008-01-30,04:00:00,3.2900,3.2910,3.2890,3.2910,4
2008-01-30,04:05:00,3.2900,3.2920,3.2900,3.2920,21
2008-01-30,04:10:00,3.2920,3.2920,3.2900,3.2900,2
2008-01-30,04:15:00,3.2900,3.2900,3.2870,3.2890,11
2008-01-30,04:20:00,3.2880,3.2910,3.2880,3.2910,2
2008-01-30,04:25:00,3.2910,3.2925,3.2910,3.2925,15
2008-01-30,04:30:00,3.2910,3.2925,3.2910,3.2925,8
2008-01-30,04:35:00,3.2910,3.2910,3.2910,3.2910,9
2008-01-30,04:40:00,3.2910,3.2920,3.2880,3.2915,12
2008-01-30,04:45:00,3.2880,3.2885,3.2865,3.2870,38
2008-01-30,04:50:00,3.2880,3.2880,3.2880,3.2880,1
2008-01-30,05:00:00,3.2880,3.2880,3.2860,3.2860,5
2008-01-30,05:05:00,3.2855,3.2855,3.2855,3.2855,10
2008-01-30,05:15:00,3.2860,3.2875,3.2850,3.2850,4
2008-01-30,05:25:00,3.2855,3.2855,3.2855,3.2855,3
2008-01-30,05:30:00,3.2850,3.2850,3.2850,3.2850,4
2008-01-30,05:35:00,3.2840,3.2855,3.2840,3.2855,4
2008-01-30,05:40:00,3.2860,3.2860,3.2860,3.2860,1
2008-01-30,05:45:00,3.2835,3.2835,3.2820,3.2820,3
2008-01-30,05:50:00,3.2860,3.2860,3.2860,3.2860,1
2008-01-30,05:55:00,3.2880,3.2920,3.2845,3.2905,7
2008-01-30,06:00:00,3.2845,3.2845,3.2845,3.2845,3
2008-01-30,07:00:00,3.2825,3.2825,3.2825,3.2825,4
2008-01-30,07:05:00,3.2825,3.2825,3.2820,3.2820,4
2008-01-30,07:15:00,3.2810,3.2810,3.2810,3.2810,1
2008-01-30,07:25:00,3.2860,3.2860,3.2860,3.2860,1
2008-01-30,07:30:00,3.2860,3.2860,3.2860,3.2860,1
2008-01-30,07:40:00,3.2805,3.2805,3.2805,3.2805,1
2008-01-30,07:45:00,3.2810,3.2810,3.2810,3.2810,1
2008-01-30,07:50:00,3.2860,3.2860,3.2860,3.2860,2
2008-01-30,08:00:00,3.2800,3.2800,3.2800,3.2800,4
2008-01-30,08:10:00,3.2860,3.2860,3.2860,3.2860,1
2008-01-30,08:25:00,3.2800,3.2800,3.2800,3.2800,4
2008-01-30,08:50:00,3.2760,3.2760,3.2750,3.2750,3
2008-01-30,08:55:00,3.2750,3.2820,3.2735,3.2735,4
2008-01-30,09:00:00,3.2820,3.2820,3.2725,3.2780,12
2008-01-30,09:05:00,3.2725,3.2730,3.2705,3.2720,11
2008-01-30,09:10:00,3.2750,3.2775,3.2750,3.2775,2
2008-01-30,09:25:00,3.2775,3.2780,3.2750,3.2780,9
2008-01-30,09:50:00,3.2790,3.2820,3.2790,3.2820,10
2008-01-30,09:55:00,3.2820,3.2820,3.2820,3.2820,1
2008-01-30,10:00:00,3.2800,3.2800,3.2800,3.2800,3
2008-01-30,10:05:00,3.2830,3.2830,3.2830,3.2830,1
2008-01-30,10:25:00,3.2800,3.2800,3.2800,3.2800,2
2008-01-30,10:30:00,3.2840,3.2840,3.2840,3.2840,1
2008-01-30,10:50:00,3.2800,3.2800,3.2770,3.2770,12
2008-01-30,10:55:00,3.2760,3.2760,3.2755,3.2755,12
2008-01-30,11:15:00,3.2715,3.2715,3.2710,3.2710,15
2008-01-30,11:20:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-30,11:40:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-30,11:45:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-30,11:55:00,3.2760,3.2760,3.2760,3.2760,2
2008-01-30,12:05:00,3.2730,3.2730,3.2715,3.2715,2
2008-01-30,12:10:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-30,12:30:00,3.2810,3.2830,3.2810,3.2830,4
2008-01-30,12:35:00,3.2830,3.2835,3.2830,3.2830,12
2008-01-30,12:40:00,3.2830,3.2830,3.2720,3.2800,15
2008-01-30,12:45:00,3.2790,3.2810,3.2780,3.2810,4
2008-01-30,12:50:00,3.2725,3.2725,3.2720,3.2720,2
2008-01-30,12:55:00,3.2725,3.2725,3.2670,3.2720,15
2008-01-30,13:00:00,3.2740,3.2740,3.2740,3.2740,1
2008-01-30,13:10:00,3.2715,3.2715,3.2685,3.2685,5
2008-01-30,13:20:00,3.2675,3.2680,3.2605,3.2605,23
2008-01-30,13:25:00,3.2625,3.2625,3.2610,3.2610,5
2008-01-30,13:30:00,3.2600,3.2600,3.2600,3.2600,11
2008-01-30,13:35:00,3.2600,3.2630,3.2590,3.2630,36
2008-01-30,13:40:00,3.2610,3.2610,3.2610,3.2610,1
2008-01-30,13:50:00,3.2650,3.2680,3.2650,3.2680,6
2008-01-30,14:05:00,3.2710,3.2710,3.2700,3.2700,2
2008-01-30,14:10:00,3.2710,3.2710,3.2690,3.2690,3
2008-01-30,14:15:00,3.2710,3.2720,3.2710,3.2720,2
2008-01-30,14:20:00,3.2710,3.2710,3.2710,3.2710,1
2008-01-30,14:30:00,3.2800,3.2825,3.2800,3.2815,8
2008-01-30,14:35:00,3.2850,3.2850,3.2850,3.2850,2
2008-01-30,14:40:00,3.2850,3.2850,3.2850,3.2850,5
2008-01-30,14:50:00,3.2820,3.2820,3.2800,3.2800,6
2008-01-30,14:55:00,3.2790,3.2795,3.2750,3.2750,13
2008-01-30,15:00:00,3.2740,3.2745,3.2700,3.2740,12
2008-01-30,15:05:00,3.2735,3.2755,3.2735,3.2745,7
2008-01-30,15:10:00,3.2765,3.2765,3.2750,3.2750,6
2008-01-30,15:15:00,3.2755,3.2755,3.2750,3.2750,3
2008-01-30,15:20:00,3.2850,3.2855,3.2800,3.2800,4
2008-01-30,15:35:00,3.2845,3.2845,3.2845,3.2845,6
2008-01-30,15:40:00,3.2855,3.2915,3.2855,3.2915,15
2008-01-30,15:45:00,3.2875,3.2875,3.2870,3.2870,2
2008-01-30,15:50:00,3.2870,3.2870,3.2870,3.2870,1
2008-01-30,15:55:00,3.2880,3.2880,3.2805,3.2805,10
2008-01-30,16:00:00,3.2800,3.2800,3.2740,3.2740,10
2008-01-30,16:05:00,3.2760,3.2870,3.2760,3.2865,5
2008-01-30,16:10:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-30,16:20:00,3.2730,3.2730,3.2730,3.2730,1
2008-01-30,16:25:00,3.2780,3.2780,3.2780,3.2780,1
2008-01-30,16:45:00,3.2800,3.2800,3.2800,3.2800,1
2008-01-30,16:55:00,3.2810,3.2810,3.2810,3.2810,1
2008-01-30,17:00:00,3.2815,3.2815,3.2815,3.2815,1
2008-01-30,17:10:00,3.2815,3.2860,3.2815,3.2860,3
2008-01-30,17:15:00,3.2860,3.2860,3.2860,3.2860,4
2008-01-30,17:25:00,3.2870,3.2965,3.2870,3.2950,34
2008-01-30,17:30:00,3.2960,3.2960,3.2940,3.2940,7
2008-01-30,17:35:00,3.2930,3.2970,3.2930,3.2940,10
2008-01-30,17:40:00,3.2905,3.2925,3.2905,3.2925,5
2008-01-30,17:45:00,3.2945,3.2975,3.2940,3.2940,9
2008-01-30,17:50:00,3.2940,3.2940,3.2915,3.2915,8
2008-01-30,17:55:00,3.2915,3.2930,3.2900,3.2900,24
2008-01-30,18:00:00,3.2900,3.2900,3.2860,3.2860,10
2008-01-30,18:05:00,3.2870,3.2870,3.2870,3.2870,1
2008-01-30,18:10:00,3.2905,3.2905,3.2895,3.2895,2
2008-01-30,18:15:00,3.2905,3.2930,3.2890,3.2890,8
2008-01-30,18:30:00,3.2865,3.2865,3.2860,3.2860,6
2008-01-30,18:35:00,3.2860,3.2860,3.2845,3.2845,6
2008-01-30,18:40:00,3.2830,3.2880,3.2815,3.2880,9
2008-01-30,18:45:00,3.2905,3.2905,3.2905,3.2905,5
2008-01-30,18:50:00,3.2875,3.2875,3.2845,3.2845,13
2008-01-30,18:55:00,3.2840,3.2840,3.2760,3.2785,18
2008-01-30,19:00:00,3.2795,3.2795,3.2750,3.2750,22
2008-01-30,19:05:00,3.2765,3.2795,3.2765,3.2795,6
2008-01-30,19:10:00,3.2820,3.2825,3.2800,3.2800,6
2008-01-30,19:15:00,3.2850,3.2860,3.2850,3.2860,2
2008-01-30,19:20:00,3.2850,3.2850,3.2850,3.2850,1
2008-01-30,19:25:00,3.2810,3.2810,3.2805,3.2805,2
2008-01-30,19:30:00,3.2800,3.2800,3.2780,3.2780,3
2008-01-30,19:35:00,3.2780,3.2780,3.2775,3.2775,2
2008-01-30,19:40:00,3.2750,3.2750,3.2715,3.2715,8
2008-01-30,19:45:00,3.2725,3.2730,3.2700,3.2730,10
2008-01-30,19:50:00,3.2750,3.2800,3.2750,3.2760,11
2008-01-30,19:55:00,3.2765,3.2765,3.2750,3.2750,5
2008-01-30,20:00:00,3.2740,3.2740,3.2650,3.2685,20
2008-01-30,20:05:00,3.2685,3.2685,3.2535,3.2550,49
2008-01-30,20:10:00,3.2535,3.2570,3.2535,3.2570,34
2008-01-30,20:15:00,3.2585,3.2590,3.2540,3.2560,54
2008-01-30,20:20:00,3.2570,3.2580,3.2570,3.2570,5
2008-01-30,20:25:00,3.2570,3.2585,3.2550,3.2550,21
2008-01-30,20:30:00,3.2560,3.2570,3.2520,3.2520,36
2008-01-30,20:35:00,3.2525,3.2550,3.2450,3.2530,100
2008-01-30,20:40:00,3.2530,3.2570,3.2505,3.2550,31
2008-01-30,20:45:00,3.2500,3.2510,3.2500,3.2500,5
2008-01-30,20:50:00,3.2500,3.2550,3.2500,3.2550,15
2008-01-30,20:55:00,3.2545,3.2590,3.2545,3.2590,45
2008-01-30,21:00:00,3.2605,3.2680,3.2595,3.2680,23
2008-01-30,21:05:00,3.2650,3.2660,3.2590,3.2595,46
2008-01-30,21:10:00,3.2655,3.2655,3.2560,3.2570,119
2008-01-30,21:15:00,3.2600,3.2630,3.2575,3.2615,89
2008-01-30,21:20:00,3.2605,3.2655,3.2580,3.2630,145
2008-01-30,21:25:00,3.2650,3.2720,3.2640,3.2710,155
2008-01-30,21:30:00,3.2725,3.2725,3.2630,3.2655,228
2008-01-30,21:35:00,3.2655,3.2655,3.2575,3.2580,116
2008-01-30,21:40:00,3.2585,3.2585,3.2530,3.2540,90
2008-01-30,21:45:00,3.2535,3.2575,3.2510,3.2540,35
2008-01-30,21:50:00,3.2525,3.2565,3.2510,3.2555,66
2008-01-30,21:55:00,3.2570,3.2570,3.2500,3.2525,50
2008-01-30,22:00:00,3.2555,3.2575,3.2500,3.2510,88
2008-01-30,22:05:00,3.2515,3.2550,3.2505,3.2535,15
2008-01-30,22:10:00,3.2550,3.2595,3.2530,3.2595,39
2008-01-30,22:15:00,3.2590,3.2605,3.2570,3.2595,47
2008-01-30,22:20:00,3.2580,3.2615,3.2520,3.2585,80
2008-01-30,22:25:00,3.2580,3.2580,3.2510,3.2550,17
2008-01-30,22:30:00,3.2545,3.2575,3.2525,3.2545,93
2008-01-30,22:35:00,3.2555,3.2565,3.2470,3.2490,121
2008-01-30,22:40:00,3.2490,3.2550,3.2450,3.2515,152
2008-01-30,22:45:00,3.2515,3.2550,3.2485,3.2515,99
2008-01-30,22:50:00,3.2510,3.2580,3.2475,3.2580,68
2008-01-30,22:55:00,3.2560,3.2600,3.2535,3.2600,80
2008-01-30,23:00:00,3.2595,3.2630,3.2595,3.2630,47
2008-01-30,23:05:00,3.2605,3.2655,3.2605,3.2655,45
2008-01-30,23:10:00,3.2655,3.2670,3.2510,3.2520,104
2008-01-30,23:15:00,3.2515,3.2515,3.2375,3.2440,286
2008-01-30,23:20:00,3.2430,3.2490,3.2410,3.2475,80
2008-01-30,23:25:00,3.2470,3.2495,3.2430,3.2490,21
2008-01-30,23:30:00,3.2450,3.2470,3.2400,3.2470,86
2008-01-30,23:35:00,3.2455,3.2470,3.2420,3.2470,44
2008-01-30,23:40:00,3.2455,3.2550,3.2455,3.2530,127
2008-01-30,23:45:00,3.2520,3.2535,3.2500,3.2520,31
2008-01-30,23:50:00,3.2510,3.2510,3.2440,3.2455,34
2008-01-30,23:55:00,3.2465,3.2515,3.2460,3.2500,47
2008-01-31,00:00:00,3.2500,3.2515,3.2465,3.2465,100
2008-01-31,00:05:00,3.2465,3.2485,3.2460,3.2460,40
2008-01-31,00:10:00,3.2450,3.2465,3.2415,3.2415,52
2008-01-31,00:15:00,3.2420,3.2440,3.2385,3.2405,81
2008-01-31,00:20:00,3.2395,3.2455,3.2375,3.2415,85
2008-01-31,00:25:00,3.2415,3.2420,3.2345,3.2350,113
2008-01-31,00:30:00,3.2355,3.2355,3.2315,3.2350,113
2008-01-31,00:35:00,3.2350,3.2360,3.2300,3.2350,54
2008-01-31,00:40:00,3.2325,3.2325,3.2210,3.2240,169
2008-01-31,00:45:00,3.2240,3.2290,3.2170,3.2290,109
2008-01-31,00:50:00,3.2285,3.2355,3.2285,3.2305,104
2008-01-31,00:55:00,3.2295,3.2350,3.2295,3.2350,71
2008-01-31,01:00:00,3.2325,3.2360,3.2325,3.2360,21
2008-01-31,01:05:00,3.2365,3.2400,3.2360,3.2395,76
2008-01-31,01:10:00,3.2390,3.2405,3.2355,3.2380,26
2008-01-31,01:15:00,3.2390,3.2390,3.2370,3.2375,11
2008-01-31,01:20:00,3.2355,3.2355,3.2320,3.2340,21
2008-01-31,01:25:00,3.2355,3.2370,3.2340,3.2365,11
2008-01-31,01:30:00,3.2365,3.2425,3.2365,3.2415,65
2008-01-31,01:35:00,3.2395,3.2395,3.2345,3.2345,17
2008-01-31,01:40:00,3.2350,3.2350,3.2280,3.2280,64
2008-01-31,01:45:00,3.2280,3.2305,3.2270,3.2275,61
2008-01-31,01:50:00,3.2280,3.2320,3.2270,3.2275,69
2008-01-31,01:55:00,3.2275,3.2320,3.2250,3.2280,105
2008-01-31,02:00:00,3.2285,3.2345,3.2285,3.2330,47
2008-01-31,02:05:00,3.2315,3.2340,3.2315,3.2340,10
2008-01-31,02:10:00,3.2345,3.2350,3.2325,3.2325,34
2008-01-31,02:15:00,3.2315,3.2315,3.2315,3.2315,7
2008-01-31,02:20:00,3.2315,3.2335,3.2300,3.2310,22
2008-01-31,02:25:00,3.2305,3.2355,3.2305,3.2305,9
2008-01-31,02:30:00,3.2265,3.2310,3.2265,3.2310,4
2008-01-31,02:35:00,3.2325,3.2335,3.2325,3.2335,2
2008-01-31,02:40:00,3.2340,3.2350,3.2340,3.2345,5
2008-01-31,02:45:00,3.2325,3.2325,3.2310,3.2320,12
2008-01-31,02:50:00,3.2310,3.2310,3.2300,3.2300,9
2008-01-31,02:55:00,3.2300,3.2315,3.2300,3.2315,5
2008-01-31,03:00:00,3.2320,3.2335,3.2320,3.2335,5
2008-01-31,03:10:00,3.2345,3.2405,3.2315,3.2390,21
2008-01-31,03:15:00,3.2415,3.2700,3.2415,3.2450,207
2008-01-31,03:20:00,3.2550,3.2700,3.2550,3.2695,87
2008-01-31,03:25:00,3.2750,3.2900,3.2705,3.2705,39
2008-01-31,03:30:00,3.2700,3.2700,3.2600,3.2635,25
2008-01-31,03:35:00,3.2605,3.2620,3.2530,3.2620,32
2008-01-31,03:40:00,3.2640,3.2650,3.2605,3.2605,9
2008-01-31,03:45:00,3.2615,3.2720,3.2615,3.2680,38
2008-01-31,03:50:00,3.2690,3.2725,3.2690,3.2725,52
2008-01-31,03:55:00,3.2710,3.2725,3.2675,3.2700,47
2008-01-31,04:00:00,3.2700,3.2735,3.2700,3.2700,38
2008-01-31,04:05:00,3.2690,3.2725,3.2690,3.2720,10
2008-01-31,04:10:00,3.2680,3.2715,3.2670,3.2670,14
2008-01-31,04:15:00,3.2650,3.2650,3.2650,3.2650,5
2008-01-31,04:20:00,3.2660,3.2660,3.2635,3.2635,3
2008-01-31,04:25:00,3.2650,3.2650,3.2650,3.2650,4
2008-01-31,04:30:00,3.2660,3.2690,3.2635,3.2635,8
2008-01-31,04:35:00,3.2620,3.2620,3.2435,3.2450,15
2008-01-31,04:40:00,3.2510,3.2560,3.2455,3.2455,18
2008-01-31,04:45:00,3.2430,3.2450,3.2375,3.2405,19
2008-01-31,04:50:00,3.2460,3.2460,3.2400,3.2400,5
2008-01-31,04:55:00,3.2400,3.2400,3.2350,3.2400,59
2008-01-31,05:00:00,3.2350,3.2380,3.2350,3.2370,3
2008-01-31,05:05:00,3.2390,3.2410,3.2355,3.2400,8
2008-01-31,05:10:00,3.2370,3.2400,3.2370,3.2370,10
2008-01-31,05:15:00,3.2400,3.2400,3.2375,3.2400,5
2008-01-31,05:20:00,3.2400,3.2400,3.2400,3.2400,3
2008-01-31,05:25:00,3.2330,3.2330,3.2305,3.2305,2
2008-01-31,05:30:00,3.2310,3.2310,3.2310,3.2310,2
2008-01-31,05:35:00,3.2315,3.2320,3.2310,3.2320,7
2008-01-31,05:40:00,3.2340,3.2340,3.2340,3.2340,1
2008-01-31,06:00:00,3.2370,3.2530,3.2370,3.2530,3
2008-01-31,06:05:00,3.2390,3.2390,3.2390,3.2390,1
2008-01-31,06:10:00,3.2355,3.2355,3.2350,3.2350,7
2008-01-31,07:00:00,3.2300,3.2310,3.2275,3.2300,13
2008-01-31,07:05:00,3.2280,3.2280,3.2275,3.2275,2
2008-01-31,07:10:00,3.2300,3.2300,3.2300,3.2300,3
2008-01-31,07:20:00,3.2300,3.2310,3.2300,3.2310,6
2008-01-31,07:25:00,3.2345,3.2345,3.2345,3.2345,1
2008-01-31,07:30:00,3.2265,3.2265,3.2265,3.2265,1
2008-01-31,07:35:00,3.2265,3.2265,3.2265,3.2265,1
2008-01-31,07:40:00,3.2270,3.2270,3.2265,3.2265,2
2008-01-31,07:45:00,3.2265,3.2280,3.2245,3.2280,3
2008-01-31,07:50:00,3.2340,3.2340,3.2265,3.2265,4
2008-01-31,07:55:00,3.2265,3.2265,3.2265,3.2265,2
2008-01-31,08:00:00,3.2255,3.2255,3.2250,3.2250,5
2008-01-31,08:05:00,3.2290,3.2290,3.2290,3.2290,1
2008-01-31,08:15:00,3.2210,3.2210,3.2200,3.2200,7
2008-01-31,08:20:00,3.2205,3.2285,3.2205,3.2285,3
2008-01-31,08:30:00,3.2290,3.2290,3.2290,3.2290,1
2008-01-31,08:45:00,3.2295,3.2295,3.2295,3.2295,1
2008-01-31,08:50:00,3.2280,3.2310,3.2280,3.2310,8
2008-01-31,08:55:00,3.2310,3.2310,3.2290,3.2290,3
2008-01-31,09:00:00,3.2290,3.2450,3.2290,3.2440,37
2008-01-31,09:05:00,3.2480,3.2550,3.2480,3.2550,15
2008-01-31,09:10:00,3.2490,3.2545,3.2490,3.2545,4
2008-01-31,09:15:00,3.2560,3.2600,3.2560,3.2600,6
2008-01-31,09:20:00,3.2625,3.2625,3.2625,3.2625,3
2008-01-31,09:25:00,3.2655,3.2655,3.2650,3.2655,25
2008-01-31,09:30:00,3.2610,3.2620,3.2610,3.2620,14
2008-01-31,09:35:00,3.2655,3.2655,3.2625,3.2625,4
2008-01-31,09:40:00,3.2600,3.2600,3.2580,3.2580,4
2008-01-31,09:50:00,3.2500,3.2500,3.2475,3.2475,5
2008-01-31,09:55:00,3.2530,3.2530,3.2530,3.2530,1
2008-01-31,10:00:00,3.2550,3.2550,3.2550,3.2550,1
2008-01-31,10:05:00,3.2540,3.2540,3.2540,3.2540,1
2008-01-31,10:10:00,3.2550,3.2550,3.2545,3.2545,2
2008-01-31,10:20:00,3.2545,3.2575,3.2545,3.2575,10
2008-01-31,10:30:00,3.2570,3.2570,3.2570,3.2570,2
2008-01-31,10:40:00,3.2575,3.2575,3.2550,3.2550,8
2008-01-31,10:45:00,3.2500,3.2500,3.2500,3.2500,1
2008-01-31,11:00:00,3.2470,3.2470,3.2470,3.2470,5
2008-01-31,11:15:00,3.2460,3.2460,3.2460,3.2460,2
2008-01-31,11:25:00,3.2460,3.2460,3.2445,3.2445,5
2008-01-31,11:30:00,3.2440,3.2450,3.2440,3.2450,6
2008-01-31,11:40:00,3.2460,3.2460,3.2460,3.2460,1
2008-01-31,11:55:00,3.2460,3.2460,3.2460,3.2460,1
2008-01-31,12:00:00,3.2520,3.2520,3.2520,3.2520,1
2008-01-31,12:05:00,3.2500,3.2500,3.2500,3.2500,6
2008-01-31,12:15:00,3.2500,3.2500,3.2500,3.2500,4
2008-01-31,12:20:00,3.2425,3.2425,3.2425,3.2425,1
2008-01-31,12:30:00,3.2515,3.2515,3.2515,3.2515,1
2008-01-31,12:45:00,3.2550,3.2570,3.2545,3.2545,4
2008-01-31,13:00:00,3.2545,3.2545,3.2545,3.2545,3
2008-01-31,13:05:00,3.2545,3.2545,3.2545,3.2545,1
2008-01-31,13:20:00,3.2540,3.2550,3.2530,3.2530,10
2008-01-31,13:25:00,3.2530,3.2530,3.2530,3.2530,13
2008-01-31,13:30:00,3.2565,3.2590,3.2560,3.2590,7
2008-01-31,13:35:00,3.2575,3.2575,3.2575,3.2575,10
2008-01-31,13:40:00,3.2575,3.2580,3.2575,3.2580,5
2008-01-31,13:45:00,3.2585,3.2590,3.2585,3.2590,3
2008-01-31,13:50:00,3.2595,3.2595,3.2570,3.2570,6
2008-01-31,13:55:00,3.2560,3.2560,3.2560,3.2560,1
2008-01-31,14:00:00,3.2595,3.2605,3.2595,3.2600,35
2008-01-31,14:05:00,3.2610,3.2620,3.2605,3.2615,8
2008-01-31,14:10:00,3.2615,3.2640,3.2615,3.2640,13
2008-01-31,14:15:00,3.2660,3.2675,3.2650,3.2675,30
2008-01-31,14:20:00,3.2685,3.2690,3.2685,3.2690,34
2008-01-31,14:25:00,3.2670,3.2670,3.2650,3.2650,4
2008-01-31,14:30:00,3.2650,3.2660,3.2650,3.2660,10
2008-01-31,14:35:00,3.2670,3.2675,3.2670,3.2675,2
2008-01-31,14:40:00,3.2650,3.2650,3.2650,3.2650,2
2008-01-31,14:45:00,3.2605,3.2630,3.2595,3.2595,12
2008-01-31,14:50:00,3.2600,3.2625,3.2590,3.2625,3
2008-01-31,15:00:00,3.2640,3.2640,3.2635,3.2635,5
2008-01-31,15:05:00,3.2610,3.2620,3.2610,3.2620,5
2008-01-31,15:10:00,3.2640,3.2640,3.2640,3.2640,1
2008-01-31,15:15:00,3.2620,3.2620,3.2620,3.2620,3
2008-01-31,15:20:00,3.2570,3.2575,3.2525,3.2575,7
2008-01-31,15:25:00,3.2530,3.2550,3.2525,3.2550,12
2008-01-31,15:30:00,3.2550,3.2570,3.2550,3.2570,2
2008-01-31,15:35:00,3.2585,3.2585,3.2585,3.2585,1
2008-01-31,15:40:00,3.2560,3.2560,3.2560,3.2560,2
2008-01-31,15:45:00,3.2545,3.2545,3.2540,3.2540,6
2008-01-31,15:50:00,3.2530,3.2530,3.2530,3.2530,2
2008-01-31,15:55:00,3.2525,3.2525,3.2525,3.2525,3
2008-01-31,16:00:00,3.2475,3.2475,3.2475,3.2475,2
2008-01-31,16:05:00,3.2480,3.2500,3.2480,3.2500,6
2008-01-31,16:10:00,3.2475,3.2475,3.2405,3.2405,41
2008-01-31,16:15:00,3.2400,3.2415,3.2260,3.2415,21
2008-01-31,16:20:00,3.2415,3.2435,3.2415,3.2435,9
2008-01-31,16:25:00,3.2430,3.2430,3.2385,3.2385,3
2008-01-31,16:30:00,3.2395,3.2395,3.2345,3.2380,32
2008-01-31,16:35:00,3.2380,3.2380,3.2295,3.2295,52
2008-01-31,16:40:00,3.2325,3.2355,3.2325,3.2330,25
2008-01-31,16:45:00,3.2330,3.2330,3.2285,3.2285,8
2008-01-31,16:50:00,3.2300,3.2315,3.2295,3.2295,11
2008-01-31,16:55:00,3.2280,3.2280,3.2260,3.2270,12
2008-01-31,17:00:00,3.2270,3.2270,3.2135,3.2200,79
2008-01-31,17:05:00,3.2170,3.2200,3.2140,3.2200,36
2008-01-31,17:10:00,3.2190,3.2270,3.2190,3.2240,22
2008-01-31,17:15:00,3.2240,3.2240,3.2230,3.2240,9
2008-01-31,17:20:00,3.2240,3.2240,3.2205,3.2205,5
2008-01-31,17:25:00,3.2280,3.2280,3.2280,3.2280,1
2008-01-31,17:35:00,3.2235,3.2235,3.2235,3.2235,1
2008-01-31,17:40:00,3.2215,3.2215,3.2170,3.2175,6
2008-01-31,17:45:00,3.2150,3.2150,3.2135,3.2135,9
2008-01-31,17:50:00,3.2135,3.2135,3.2130,3.2130,6
2008-01-31,17:55:00,3.2170,3.2170,3.2130,3.2130,6
2008-01-31,18:00:00,3.2130,3.2130,3.2040,3.2050,68
2008-01-31,18:05:00,3.2070,3.2075,3.2070,3.2070,21
2008-01-31,18:10:00,3.2115,3.2115,3.1990,3.1990,53
2008-01-31,18:15:00,3.1990,3.2070,3.1990,3.2070,111
2008-01-31,18:20:00,3.2065,3.2070,3.2065,3.2070,2
2008-01-31,18:25:00,3.2095,3.2165,3.2095,3.2145,14
2008-01-31,18:30:00,3.2160,3.2175,3.2130,3.2175,11
2008-01-31,18:35:00,3.2200,3.2200,3.2180,3.2180,8
2008-01-31,18:40:00,3.2175,3.2195,3.2175,3.2195,4
2008-01-31,18:45:00,3.2200,3.2210,3.2195,3.2210,9
2008-01-31,18:50:00,3.2180,3.2185,3.2180,3.2185,2
2008-01-31,18:55:00,3.2185,3.2185,3.2150,3.2150,7
2008-01-31,19:00:00,3.2125,3.2185,3.2120,3.2155,15
2008-01-31,19:05:00,3.2150,3.2150,3.2145,3.2145,7
2008-01-31,19:10:00,3.2120,3.2120,3.2120,3.2120,5
2008-01-31,19:15:00,3.2170,3.2200,3.2170,3.2195,10
2008-01-31,19:20:00,3.2185,3.2210,3.2185,3.2195,92
2008-01-31,19:25:00,3.2190,3.2200,3.2140,3.2140,15
2008-01-31,19:30:00,3.2125,3.2170,3.2120,3.2170,4
2008-01-31,19:35:00,3.2180,3.2185,3.2160,3.2175,23
2008-01-31,19:40:00,3.2185,3.2190,3.2180,3.2180,13
2008-01-31,19:45:00,3.2170,3.2170,3.2160,3.2160,9
2008-01-31,19:50:00,3.2180,3.2200,3.2160,3.2195,24
2008-01-31,19:55:00,3.2175,3.2240,3.2175,3.2240,10
2008-01-31,20:00:00,3.2230,3.2295,3.2230,3.2295,14
2008-01-31,20:05:00,3.2300,3.2330,3.2300,3.2325,23
2008-01-31,20:10:00,3.2310,3.2310,3.2270,3.2290,13
2008-01-31,20:15:00,3.2285,3.2315,3.2285,3.2315,7
2008-01-31,20:20:00,3.2320,3.2320,3.2300,3.2300,5
2008-01-31,20:25:00,3.2275,3.2305,3.2275,3.2305,7
2008-01-31,20:30:00,3.2300,3.2370,3.2300,3.2370,18
2008-01-31,20:35:00,3.2375,3.2520,3.2350,3.2520,94
2008-01-31,20:40:00,3.2525,3.2530,3.2460,3.2460,33
2008-01-31,20:45:00,3.2460,3.2530,3.2455,3.2530,61
2008-01-31,20:50:00,3.2530,3.2565,3.2530,3.2550,23
2008-01-31,20:55:00,3.2550,3.2635,3.2550,3.2600,47
2008-01-31,21:00:00,3.2590,3.2675,3.2590,3.2675,46
2008-01-31,21:05:00,3.2670,3.2750,3.2660,3.2730,168
2008-01-31,21:10:00,3.2710,3.2750,3.2585,3.2620,216
2008-01-31,21:15:00,3.2645,3.2705,3.2635,3.2690,46
2008-01-31,21:20:00,3.2690,3.2855,3.2685,3.2845,186
2008-01-31,21:25:00,3.2840,3.2845,3.2735,3.2735,87
2008-01-31,21:30:00,3.2740,3.2740,3.2600,3.2610,124
2008-01-31,21:35:00,3.2605,3.2620,3.2540,3.2580,84
2008-01-31,21:40:00,3.2560,3.2660,3.2540,3.2660,98
2008-01-31,21:45:00,3.2635,3.2635,3.2580,3.2585,67
2008-01-31,21:50:00,3.2585,3.2585,3.2470,3.2510,159
2008-01-31,21:55:00,3.2510,3.2530,3.2385,3.2440,150
2008-01-31,22:00:00,3.2440,3.2495,3.2415,3.2485,51
2008-01-31,22:05:00,3.2485,3.2490,3.2420,3.2450,97
2008-01-31,22:10:00,3.2420,3.2500,3.2410,3.2460,65
2008-01-31,22:15:00,3.2460,3.2460,3.2370,3.2375,44
2008-01-31,22:20:00,3.2375,3.2430,3.2350,3.2400,58
2008-01-31,22:25:00,3.2410,3.2465,3.2410,3.2440,29
2008-01-31,22:30:00,3.2465,3.2470,3.2300,3.2315,74
2008-01-31,22:35:00,3.2320,3.2440,3.2320,3.2410,80
2008-01-31,22:40:00,3.2390,3.2555,3.2390,3.2555,96
2008-01-31,22:45:00,3.2575,3.2590,3.2465,3.2575,82
2008-01-31,22:50:00,3.2585,3.2600,3.2500,3.2530,81
2008-01-31,22:55:00,3.2580,3.2635,3.2560,3.2615,75
2008-01-31,23:00:00,3.2640,3.2640,3.2535,3.2570,39
2008-01-31,23:05:00,3.2565,3.2705,3.2565,3.2665,160
2008-01-31,23:10:00,3.2665,3.2695,3.2655,3.2680,47
2008-01-31,23:15:00,3.2670,3.2690,3.2590,3.2610,57
2008-01-31,23:20:00,3.2590,3.2600,3.2510,3.2520,35
2008-01-31,23:25:00,3.2540,3.2630,3.2540,3.2630,22
2008-01-31,23:30:00,3.2630,3.2715,3.2630,3.2675,116
2008-01-31,23:35:00,3.2660,3.2660,3.2575,3.2600,69
2008-01-31,23:40:00,3.2600,3.2645,3.2590,3.2645,26
2008-01-31,23:45:00,3.2610,3.2670,3.2610,3.2670,136
2008-01-31,23:50:00,3.2675,3.2680,3.2640,3.2680,45
2008-01-31,23:55:00,3.2685,3.2745,3.2665,3.2700,79
2008-02-01,00:00:00,3.2700,3.2880,3.2700,3.2815,360
2008-02-01,00:05:00,3.2800,3.2810,3.2680,3.2705,96
2008-02-01,00:10:00,3.2685,3.2725,3.2675,3.2700,20
2008-02-01,00:15:00,3.2720,3.2800,3.2705,3.2800,101
2008-02-01,00:20:00,3.2800,3.2935,3.2800,3.2825,366
2008-02-01,00:25:00,3.2835,3.2885,3.2830,3.2875,63
2008-02-01,00:30:00,3.2860,3.3020,3.2855,3.2940,286
2008-02-01,00:35:00,3.2930,3.2950,3.2720,3.2805,266
2008-02-01,00:40:00,3.2795,3.2900,3.2775,3.2900,77
2008-02-01,00:45:00,3.2900,3.3000,3.2900,3.2960,179
2008-02-01,00:50:00,3.2960,3.3150,3.2950,3.3125,314
2008-02-01,00:55:00,3.3140,3.3225,3.3115,3.3160,386
2008-02-01,01:00:00,3.3155,3.3160,3.3130,3.3140,98
2008-02-01,01:05:00,3.3145,3.3170,3.3105,3.3105,185
2008-02-01,01:10:00,3.3115,3.3130,3.3100,3.3110,66
2008-02-01,01:15:00,3.3105,3.3125,3.3085,3.3100,88
2008-02-01,01:20:00,3.3090,3.3100,3.3060,3.3060,83
2008-02-01,01:25:00,3.3055,3.3075,3.3015,3.3065,70
2008-02-01,01:30:00,3.3080,3.3125,3.3045,3.3045,60
2008-02-01,01:35:00,3.3050,3.3090,3.3030,3.3070,48
2008-02-01,01:40:00,3.3075,3.3170,3.3065,3.3140,96
2008-02-01,01:45:00,3.3140,3.3165,3.3070,3.3155,130
2008-02-01,01:50:00,3.3155,3.3155,3.3055,3.3130,131
2008-02-01,01:55:00,3.3130,3.3130,3.2910,3.2965,484
2008-02-01,02:00:00,3.2965,3.3090,3.2935,3.3025,170
2008-02-01,02:05:00,3.2990,3.3015,3.2970,3.2970,14
2008-02-01,02:10:00,3.2990,3.3030,3.2990,3.3015,27
2008-02-01,02:15:00,3.3020,3.3040,3.3000,3.3020,40
2008-02-01,02:20:00,3.3025,3.3065,3.3000,3.3035,23
2008-02-01,02:25:00,3.3025,3.3025,3.3025,3.3025,3
2008-02-01,02:30:00,3.2990,3.2990,3.2980,3.2980,6
2008-02-01,02:35:00,3.3000,3.3030,3.3000,3.3000,6
2008-02-01,02:40:00,3.3020,3.3020,3.3005,3.3020,7
2008-02-01,02:45:00,3.3020,3.3045,3.3020,3.3035,16
2008-02-01,02:50:00,3.3055,3.3070,3.3050,3.3050,10
2008-02-01,02:55:00,3.3060,3.3060,3.3030,3.3030,3
2008-02-01,03:00:00,3.3045,3.3055,3.3045,3.3050,10
2008-02-01,03:05:00,3.3050,3.3050,3.3005,3.3045,7
2008-02-01,03:10:00,3.3045,3.3045,3.3000,3.3000,31
2008-02-01,03:15:00,3.3000,3.3005,3.2960,3.2980,28
2008-02-01,03:20:00,3.2960,3.2980,3.2925,3.2925,16
2008-02-01,03:25:00,3.2935,3.2935,3.2925,3.2930,8
2008-02-01,03:30:00,3.2950,3.2980,3.2950,3.2980,3
2008-02-01,03:35:00,3.2975,3.2975,3.2975,3.2975,2
2008-02-01,03:40:00,3.2975,3.2985,3.2975,3.2985,7
2008-02-01,03:45:00,3.2985,3.2985,3.2950,3.2950,2
2008-02-01,03:50:00,3.3000,3.3020,3.3000,3.3020,10
2008-02-01,03:55:00,3.3020,3.3050,3.3010,3.3050,5
2008-02-01,04:00:00,3.3040,3.3080,3.3040,3.3080,12
2008-02-01,04:10:00,3.3050,3.3050,3.3025,3.3025,5
2008-02-01,04:15:00,3.3025,3.3025,3.3025,3.3025,3
2008-02-01,04:20:00,3.3025,3.3060,3.3025,3.3060,9
2008-02-01,04:25:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-01,04:30:00,3.3045,3.3100,3.3045,3.3065,25
2008-02-01,04:35:00,3.3065,3.3090,3.3065,3.3090,10
2008-02-01,04:40:00,3.3095,3.3095,3.3065,3.3095,9
2008-02-01,04:45:00,3.3095,3.3095,3.3065,3.3065,5
2008-02-01,04:50:00,3.3045,3.3050,3.3000,3.3000,39
2008-02-01,04:55:00,3.3040,3.3040,3.2950,3.2950,6
2008-02-01,05:00:00,3.2950,3.2995,3.2925,3.2995,6
2008-02-01,05:05:00,3.2935,3.2935,3.2935,3.2935,2
2008-02-01,05:10:00,3.2935,3.2935,3.2935,3.2935,1
2008-02-01,05:15:00,3.2950,3.2950,3.2930,3.2930,7
2008-02-01,05:20:00,3.2930,3.2930,3.2930,3.2930,3
2008-02-01,05:25:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-01,05:30:00,3.2930,3.2930,3.2930,3.2930,5
2008-02-01,05:45:00,3.2950,3.2955,3.2950,3.2955,2
2008-02-01,05:50:00,3.2975,3.2980,3.2975,3.2980,3
2008-02-01,05:55:00,3.2940,3.2940,3.2925,3.2925,5
2008-02-01,06:00:00,3.2925,3.2925,3.2925,3.2925,1
2008-02-01,06:05:00,3.2960,3.2960,3.2960,3.2960,1
2008-02-01,06:10:00,3.2940,3.2940,3.2915,3.2915,4
2008-02-01,07:00:00,3.2915,3.2935,3.2915,3.2935,10
2008-02-01,07:05:00,3.2900,3.2900,3.2850,3.2850,10
2008-02-01,07:15:00,3.2875,3.2875,3.2875,3.2875,1
2008-02-01,07:25:00,3.2945,3.2945,3.2900,3.2900,3
2008-02-01,07:30:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-01,07:35:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-01,07:40:00,3.2875,3.2875,3.2875,3.2875,4
2008-02-01,07:45:00,3.2910,3.2910,3.2910,3.2910,1
2008-02-01,08:15:00,3.2900,3.2900,3.2900,3.2900,1
2008-02-01,08:30:00,3.2900,3.2900,3.2875,3.2875,3
2008-02-01,08:35:00,3.2925,3.2925,3.2925,3.2925,1
2008-02-01,08:50:00,3.2875,3.2875,3.2875,3.2875,2
2008-02-01,08:55:00,3.2875,3.2875,3.2875,3.2875,2
2008-02-01,09:00:00,3.2900,3.2970,3.2900,3.2970,7
2008-02-01,09:10:00,3.2950,3.2950,3.2950,3.2950,1
2008-02-01,09:15:00,3.2945,3.2950,3.2945,3.2950,16
2008-02-01,09:40:00,3.2925,3.2925,3.2925,3.2925,1
2008-02-01,09:50:00,3.2925,3.2950,3.2925,3.2950,11
2008-02-01,09:55:00,3.2970,3.2970,3.2970,3.2970,1
2008-02-01,10:00:00,3.2975,3.2975,3.2975,3.2975,2
2008-02-01,10:05:00,3.2975,3.2975,3.2975,3.2975,1
2008-02-01,10:10:00,3.3000,3.3000,3.3000,3.3000,5
2008-02-01,10:30:00,3.3005,3.3005,3.3000,3.3000,11
2008-02-01,10:35:00,3.2985,3.2985,3.2975,3.2975,3
2008-02-01,10:40:00,3.2970,3.2970,3.2930,3.2930,3
2008-02-01,10:45:00,3.2950,3.2950,3.2950,3.2950,1
2008-02-01,11:05:00,3.2980,3.2980,3.2980,3.2980,1
2008-02-01,11:10:00,3.2970,3.2970,3.2960,3.2960,2
2008-02-01,11:35:00,3.2900,3.2900,3.2900,3.2900,2
2008-02-01,11:45:00,3.2920,3.2925,3.2920,3.2925,2
2008-02-01,12:00:00,3.2950,3.2950,3.2885,3.2885,3
2008-02-01,12:05:00,3.2960,3.2960,3.2960,3.2960,1
2008-02-01,12:20:00,3.2950,3.2950,3.2950,3.2950,13
2008-02-01,12:30:00,3.2950,3.2950,3.2950,3.2950,6
2008-02-01,12:35:00,3.2895,3.2955,3.2895,3.2955,2
2008-02-01,12:40:00,3.2940,3.2940,3.2940,3.2940,1
2008-02-01,12:45:00,3.2950,3.2950,3.2905,3.2905,3
2008-02-01,13:10:00,3.2950,3.2950,3.2950,3.2950,2
2008-02-01,13:40:00,3.2950,3.2950,3.2950,3.2950,8
2008-02-01,13:45:00,3.2990,3.3025,3.2990,3.3005,8
2008-02-01,13:50:00,3.3030,3.3060,3.3030,3.3060,16
2008-02-01,13:55:00,3.3060,3.3070,3.3060,3.3070,4
2008-02-01,14:00:00,3.3070,3.3070,3.3070,3.3070,1
2008-02-01,14:10:00,3.3030,3.3030,3.3030,3.3030,1
2008-02-01,14:20:00,3.3000,3.3030,3.3000,3.3030,3
2008-02-01,14:30:00,3.3010,3.3010,3.3005,3.3005,2
2008-02-01,14:40:00,3.3010,3.3015,3.3010,3.3015,2
2008-02-01,14:50:00,3.2980,3.2980,3.2980,3.2980,2
2008-02-01,14:55:00,3.2925,3.2960,3.2910,3.2940,4
2008-02-01,15:05:00,3.2970,3.2970,3.2970,3.2970,1
2008-02-01,15:10:00,3.2960,3.2960,3.2960,3.2960,4
2008-02-01,15:25:00,3.3000,3.3000,3.3000,3.3000,5
2008-02-01,15:30:00,3.2945,3.2990,3.2945,3.2945,5
2008-02-01,15:35:00,3.2945,3.2945,3.2945,3.2945,3
2008-02-01,15:40:00,3.2990,3.3000,3.2990,3.3000,2
2008-02-01,15:45:00,3.3050,3.3060,3.3050,3.3060,11
2008-02-01,15:50:00,3.3075,3.3110,3.3075,3.3110,6
2008-02-01,15:55:00,3.3100,3.3110,3.3100,3.3110,5
2008-02-01,16:00:00,3.3115,3.3140,3.3100,3.3100,11
2008-02-01,16:05:00,3.3120,3.3120,3.3090,3.3120,4
2008-02-01,16:10:00,3.3120,3.3120,3.3120,3.3120,1
2008-02-01,16:15:00,3.3130,3.3140,3.3130,3.3140,3
2008-02-01,16:20:00,3.3145,3.3150,3.3100,3.3100,10
2008-02-01,16:25:00,3.3100,3.3100,3.3100,3.3100,4
2008-02-01,16:30:00,3.3095,3.3130,3.3085,3.3130,22
2008-02-01,16:35:00,3.3165,3.3165,3.3060,3.3060,18
2008-02-01,16:45:00,3.3070,3.3070,3.3050,3.3050,11
2008-02-01,16:50:00,3.3030,3.3045,3.3025,3.3035,6
2008-02-01,16:55:00,3.3120,3.3125,3.3120,3.3125,2
2008-02-01,17:00:00,3.3100,3.3100,3.3040,3.3080,18
2008-02-01,17:05:00,3.3080,3.3080,3.2985,3.3000,39
2008-02-01,17:10:00,3.3000,3.3020,3.2990,3.3015,33
2008-02-01,17:20:00,3.3050,3.3050,3.3050,3.3050,3
2008-02-01,17:25:00,3.3070,3.3070,3.3070,3.3070,1
2008-02-01,17:30:00,3.3080,3.3100,3.3080,3.3100,2
2008-02-01,17:35:00,3.3115,3.3115,3.3110,3.3115,5
2008-02-01,17:40:00,3.3145,3.3160,3.3145,3.3160,6
2008-02-01,17:45:00,3.3180,3.3195,3.3150,3.3195,8
2008-02-01,17:55:00,3.3190,3.3275,3.3190,3.3275,78
2008-02-01,18:00:00,3.3255,3.3255,3.3200,3.3200,60
2008-02-01,18:05:00,3.3205,3.3205,3.3060,3.3075,121
2008-02-01,18:10:00,3.3090,3.3090,3.3080,3.3090,4
2008-02-01,18:15:00,3.3120,3.3150,3.3120,3.3150,20
2008-02-01,18:20:00,3.3160,3.3265,3.3160,3.3265,34
2008-02-01,18:25:00,3.3250,3.3250,3.3235,3.3235,5
2008-02-01,18:30:00,3.3240,3.3240,3.3220,3.3220,4
2008-02-01,18:35:00,3.3210,3.3220,3.3210,3.3220,7
2008-02-01,18:40:00,3.3200,3.3200,3.3200,3.3200,2
2008-02-01,18:45:00,3.3170,3.3170,3.3140,3.3140,17
2008-02-01,18:50:00,3.3125,3.3125,3.3125,3.3125,1
2008-02-01,19:00:00,3.3200,3.3215,3.3200,3.3215,17
2008-02-01,19:05:00,3.3235,3.3250,3.3235,3.3250,5
2008-02-01,19:10:00,3.3255,3.3350,3.3255,3.3340,55
2008-02-01,19:15:00,3.3335,3.3335,3.3260,3.3260,23
2008-02-01,19:20:00,3.3260,3.3260,3.3240,3.3240,30
2008-02-01,19:25:00,3.3240,3.3290,3.3190,3.3190,39
2008-02-01,19:30:00,3.3255,3.3260,3.3225,3.3260,16
2008-02-01,19:35:00,3.3280,3.3280,3.3275,3.3275,11
2008-02-01,19:40:00,3.3225,3.3260,3.3220,3.3260,13
2008-02-01,19:45:00,3.3215,3.3215,3.3170,3.3170,28
2008-02-01,19:55:00,3.3175,3.3175,3.3150,3.3150,4
2008-02-01,20:00:00,3.3170,3.3220,3.3170,3.3195,7
2008-02-01,20:05:00,3.3220,3.3230,3.3220,3.3230,7
2008-02-01,20:10:00,3.3170,3.3185,3.3170,3.3185,3
2008-02-01,20:20:00,3.3170,3.3170,3.3150,3.3160,16
2008-02-01,20:25:00,3.3160,3.3195,3.3160,3.3195,11
2008-02-01,20:30:00,3.3200,3.3235,3.3200,3.3210,6
2008-02-01,20:35:00,3.3205,3.3225,3.3200,3.3200,8
2008-02-01,20:40:00,3.3165,3.3190,3.3050,3.3125,27
2008-02-01,20:45:00,3.3130,3.3145,3.3130,3.3145,3
2008-02-01,20:50:00,3.3160,3.3190,3.3150,3.3190,12
2008-02-01,20:55:00,3.3190,3.3245,3.3190,3.3225,21
2008-02-01,21:00:00,3.3245,3.3290,3.3245,3.3270,40
2008-02-01,21:05:00,3.3255,3.3285,3.3205,3.3205,15
2008-02-01,21:10:00,3.3235,3.3365,3.3235,3.3340,302
2008-02-01,21:15:00,3.3335,3.3350,3.3325,3.3350,80
2008-02-01,21:20:00,3.3350,3.3405,3.3350,3.3380,130
2008-02-01,21:25:00,3.3380,3.3405,3.3335,3.3350,89
2008-02-01,21:30:00,3.3340,3.3355,3.3120,3.3190,271
2008-02-01,21:35:00,3.3165,3.3280,3.3150,3.3255,94
2008-02-01,21:40:00,3.3250,3.3260,3.3070,3.3070,134
2008-02-01,21:45:00,3.3065,3.3065,3.2850,3.2950,356
2008-02-01,21:50:00,3.2975,3.3090,3.2960,3.2970,102
2008-02-01,21:55:00,3.2960,3.3040,3.2940,3.3040,190
2008-02-01,22:00:00,3.3035,3.3040,3.2935,3.2945,270
2008-02-01,22:05:00,3.2930,3.3000,3.2930,3.2965,144
2008-02-01,22:10:00,3.2965,3.3055,3.2965,3.3055,55
2008-02-01,22:15:00,3.3070,3.3085,3.2980,3.2980,70
2008-02-01,22:20:00,3.3000,3.3035,3.2985,3.2995,27
2008-02-01,22:25:00,3.3030,3.3040,3.3010,3.3030,21
2008-02-01,22:30:00,3.3035,3.3125,3.3035,3.3100,32
2008-02-01,22:35:00,3.3080,3.3140,3.3040,3.3055,134
2008-02-01,22:40:00,3.3080,3.3130,3.3070,3.3100,51
2008-02-01,22:45:00,3.3125,3.3180,3.3125,3.3145,102
2008-02-01,22:50:00,3.3155,3.3220,3.3140,3.3210,97
2008-02-01,22:55:00,3.3210,3.3210,3.3110,3.3110,143
2008-02-01,23:00:00,3.3130,3.3215,3.3085,3.3215,105
2008-02-01,23:05:00,3.3190,3.3230,3.3100,3.3100,117
2008-02-01,23:10:00,3.3120,3.3120,3.3025,3.3065,123
2008-02-01,23:15:00,3.3050,3.3050,3.2750,3.2830,320
2008-02-01,23:20:00,3.2830,3.2875,3.2795,3.2820,136
2008-02-01,23:25:00,3.2825,3.2865,3.2790,3.2855,109
2008-02-01,23:30:00,3.2860,3.2900,3.2800,3.2815,135
2008-02-01,23:35:00,3.2810,3.2880,3.2800,3.2880,57
2008-02-01,23:40:00,3.2875,3.2900,3.2850,3.2870,122
2008-02-01,23:45:00,3.2850,3.2865,3.2805,3.2840,52
2008-02-01,23:50:00,3.2865,3.2930,3.2865,3.2915,70
2008-02-01,23:55:00,3.2875,3.2875,3.2800,3.2800,59
2008-02-02,00:00:00,3.2800,3.2800,3.2650,3.2705,317
2008-02-02,00:05:00,3.2710,3.2710,3.2600,3.2615,163
2008-02-02,00:10:00,3.2605,3.2610,3.2485,3.2590,323
2008-02-02,00:15:00,3.2580,3.2655,3.2570,3.2620,95
2008-02-02,00:20:00,3.2620,3.2670,3.2610,3.2650,123
2008-02-02,00:25:00,3.2650,3.2770,3.2650,3.2650,140
2008-02-02,00:30:00,3.2630,3.2675,3.2605,3.2660,94
2008-02-02,00:35:00,3.2655,3.2770,3.2610,3.2740,101
2008-02-02,00:40:00,3.2720,3.2765,3.2710,3.2765,56
2008-02-02,00:45:00,3.2765,3.2895,3.2760,3.2790,158
2008-02-02,00:50:00,3.2790,3.2800,3.2705,3.2705,102
2008-02-02,00:55:00,3.2705,3.2720,3.2675,3.2675,47
2008-02-02,01:00:00,3.2690,3.2705,3.2680,3.2705,85
2008-02-02,01:05:00,3.2705,3.2750,3.2690,3.2725,118
2008-02-02,01:10:00,3.2725,3.2730,3.2695,3.2695,45
2008-02-02,01:15:00,3.2715,3.2750,3.2680,3.2700,84
2008-02-02,01:20:00,3.2685,3.2700,3.2625,3.2660,72
2008-02-02,01:25:00,3.2670,3.2700,3.2670,3.2695,34
2008-02-02,01:30:00,3.2705,3.2730,3.2685,3.2715,36
2008-02-02,01:35:00,3.2700,3.2720,3.2695,3.2720,70
2008-02-02,01:40:00,3.2735,3.2740,3.2725,3.2735,34
2008-02-02,01:45:00,3.2715,3.2750,3.2715,3.2735,53
2008-02-02,01:50:00,3.2735,3.2735,3.2660,3.2680,65
2008-02-02,01:55:00,3.2685,3.2740,3.2675,3.2735,120
2008-02-02,02:00:00,3.2735,3.2740,3.2705,3.2740,36
2008-02-02,02:05:00,3.2740,3.2765,3.2720,3.2745,70
2008-02-02,02:10:00,3.2745,3.2750,3.2725,3.2750,12
2008-02-02,02:15:00,3.2730,3.2740,3.2725,3.2740,8
2008-02-02,02:20:00,3.2750,3.2750,3.2720,3.2730,16
2008-02-02,02:25:00,3.2720,3.2720,3.2720,3.2720,5
2008-02-02,02:30:00,3.2720,3.2740,3.2720,3.2740,7
2008-02-02,02:35:00,3.2745,3.2750,3.2720,3.2720,19
2008-02-02,02:40:00,3.2720,3.2750,3.2720,3.2750,8
2008-02-02,02:45:00,3.2705,3.2720,3.2700,3.2710,11
2008-02-02,02:50:00,3.2730,3.2750,3.2730,3.2750,3
2008-02-02,02:55:00,3.2710,3.2710,3.2700,3.2700,14
2008-02-02,03:00:00,3.2675,3.2695,3.2665,3.2695,5
2008-02-02,03:05:00,3.2685,3.2685,3.2685,3.2685,1
2008-02-02,03:10:00,3.2700,3.2700,3.2700,3.2700,2
2008-02-02,03:15:00,3.2710,3.2710,3.2710,3.2710,2
2008-02-02,03:20:00,3.2700,3.2720,3.2700,3.2720,4
2008-02-02,03:25:00,3.2740,3.2740,3.2740,3.2740,2
2008-02-02,03:30:00,3.2740,3.2775,3.2740,3.2775,7
2008-02-02,03:35:00,3.2775,3.2775,3.2770,3.2775,5
2008-02-02,03:40:00,3.2780,3.2790,3.2780,3.2790,3
2008-02-02,03:45:00,3.2755,3.2785,3.2725,3.2725,8
2008-02-02,03:50:00,3.2730,3.2730,3.2700,3.2700,17
2008-02-02,03:55:00,3.2700,3.2730,3.2700,3.2730,5
2008-02-02,04:05:00,3.2745,3.2765,3.2745,3.2765,2
2008-02-02,04:15:00,3.2725,3.2725,3.2725,3.2725,3
2008-02-02,04:20:00,3.2730,3.2730,3.2725,3.2725,6
2008-02-02,04:25:00,3.2720,3.2725,3.2720,3.2725,4
2008-02-02,04:30:00,3.2725,3.2725,3.2725,3.2725,2
2008-02-02,04:35:00,3.2705,3.2705,3.2705,3.2705,1
2008-02-02,04:40:00,3.2725,3.2725,3.2725,3.2725,1
2008-02-02,04:50:00,3.2735,3.2735,3.2675,3.2675,5
2008-02-02,04:55:00,3.2725,3.2735,3.2725,3.2735,3
2008-02-02,05:00:00,3.2685,3.2730,3.2685,3.2685,5
2008-02-02,05:05:00,3.2735,3.2735,3.2735,3.2735,1
2008-02-02,05:10:00,3.2685,3.2685,3.2680,3.2680,4
2008-02-02,05:15:00,3.2710,3.2710,3.2675,3.2675,3
2008-02-02,05:25:00,3.2700,3.2725,3.2700,3.2720,33
2008-02-02,05:30:00,3.2740,3.2740,3.2700,3.2710,6
2008-02-02,05:45:00,3.2710,3.2710,3.2710,3.2710,1
2008-02-02,05:50:00,3.2740,3.2740,3.2675,3.2675,3
2008-02-02,05:55:00,3.2760,3.2790,3.2760,3.2790,3
2008-02-02,06:10:00,3.2790,3.2895,3.2790,3.2835,15
2008-02-04,07:00:00,3.2735,3.2930,3.2735,3.2750,11
2008-02-04,07:05:00,3.2705,3.2705,3.2510,3.2650,14
2008-02-04,07:10:00,3.2695,3.2700,3.2695,3.2700,2
2008-02-04,07:25:00,3.2695,3.2695,3.2695,3.2695,1
2008-02-04,07:30:00,3.2695,3.2695,3.2695,3.2695,1
2008-02-04,07:45:00,3.2695,3.2695,3.2695,3.2695,1
2008-02-04,07:50:00,3.2700,3.2715,3.2700,3.2715,4
2008-02-04,08:00:00,3.2740,3.2740,3.2740,3.2740,2
2008-02-04,08:05:00,3.2750,3.2750,3.2740,3.2740,4
2008-02-04,08:10:00,3.2750,3.2750,3.2750,3.2750,1
2008-02-04,08:20:00,3.2730,3.2730,3.2730,3.2730,1
2008-02-04,08:35:00,3.2730,3.2730,3.2730,3.2730,2
2008-02-04,08:50:00,3.2750,3.2750,3.2750,3.2750,1
2008-02-04,08:55:00,3.2750,3.2750,3.2750,3.2750,1
2008-02-04,09:00:00,3.2820,3.2875,3.2795,3.2875,15
2008-02-04,09:05:00,3.2875,3.2940,3.2850,3.2940,11
2008-02-04,09:10:00,3.2940,3.3045,3.2940,3.2950,18
2008-02-04,09:15:00,3.2950,3.3000,3.2950,3.3000,3
2008-02-04,09:20:00,3.2910,3.2910,3.2805,3.2850,9
2008-02-04,09:25:00,3.2860,3.2860,3.2860,3.2860,1
2008-02-04,09:30:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-04,09:35:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-04,10:10:00,3.2975,3.2985,3.2975,3.2985,5
2008-02-04,10:15:00,3.3000,3.3020,3.3000,3.3020,3
2008-02-04,10:20:00,3.3000,3.3000,3.3000,3.3000,15
2008-02-04,10:25:00,3.3000,3.3000,3.3000,3.3000,5
2008-02-04,10:35:00,3.3020,3.3020,3.3000,3.3000,3
2008-02-04,10:50:00,3.3055,3.3055,3.3055,3.3055,2
2008-02-04,10:55:00,3.3070,3.3070,3.3070,3.3070,1
2008-02-04,11:05:00,3.3000,3.3000,3.3000,3.3000,1
2008-02-04,11:30:00,3.3000,3.3000,3.3000,3.3000,1
2008-02-04,11:35:00,3.3040,3.3075,3.3040,3.3075,7
2008-02-04,11:50:00,3.3000,3.3000,3.3000,3.3000,2
2008-02-04,12:05:00,3.3000,3.3025,3.3000,3.3025,3
2008-02-04,12:30:00,3.3000,3.3000,3.2980,3.3000,7
2008-02-04,12:35:00,3.2995,3.3000,3.2995,3.3000,2
2008-02-04,12:45:00,3.3010,3.3015,3.3010,3.3015,3
2008-02-04,12:50:00,3.3030,3.3030,3.3025,3.3025,4
2008-02-04,12:55:00,3.3020,3.3020,3.3020,3.3020,2
2008-02-04,13:20:00,3.3035,3.3035,3.3000,3.3000,2
2008-02-04,13:25:00,3.2990,3.2990,3.2990,3.2990,1
2008-02-04,13:30:00,3.3025,3.3045,3.3020,3.3020,3
2008-02-04,13:35:00,3.3010,3.3010,3.3010,3.3010,30
2008-02-04,13:45:00,3.3045,3.3050,3.3045,3.3050,2
2008-02-04,13:50:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-04,13:55:00,3.3060,3.3075,3.3060,3.3070,8
2008-02-04,14:00:00,3.3075,3.3075,3.3075,3.3075,1
2008-02-04,14:05:00,3.3075,3.3075,3.3050,3.3050,2
2008-02-04,14:15:00,3.3050,3.3050,3.3050,3.3050,3
2008-02-04,14:20:00,3.3050,3.3050,3.3045,3.3050,7
2008-02-04,14:25:00,3.3050,3.3050,3.3050,3.3050,5
2008-02-04,14:30:00,3.3070,3.3075,3.3070,3.3075,15
2008-02-04,14:40:00,3.3070,3.3075,3.3065,3.3065,4
2008-02-04,14:45:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-04,15:05:00,3.3100,3.3125,3.3100,3.3125,8
2008-02-04,15:10:00,3.3130,3.3250,3.3130,3.3190,41
2008-02-04,15:15:00,3.3165,3.3165,3.3150,3.3160,4
2008-02-04,15:20:00,3.3155,3.3155,3.3100,3.3100,5
2008-02-04,15:25:00,3.3100,3.3100,3.3100,3.3100,3
2008-02-04,15:30:00,3.3125,3.3125,3.3120,3.3120,2
2008-02-04,15:35:00,3.3150,3.3175,3.3145,3.3150,5
2008-02-04,15:40:00,3.3120,3.3120,3.3050,3.3060,20
2008-02-04,15:45:00,3.3060,3.3060,3.3035,3.3035,8
2008-02-04,15:50:00,3.3035,3.3050,3.3025,3.3050,16
2008-02-04,15:55:00,3.3055,3.3085,3.3055,3.3065,4
2008-02-04,16:00:00,3.3080,3.3080,3.3080,3.3080,1
2008-02-04,16:05:00,3.3140,3.3165,3.3140,3.3165,8
2008-02-04,16:15:00,3.3150,3.3150,3.3135,3.3135,2
2008-02-04,16:25:00,3.3110,3.3110,3.3110,3.3110,1
2008-02-04,16:30:00,3.3110,3.3160,3.3110,3.3160,4
2008-02-04,16:40:00,3.3130,3.3170,3.3110,3.3170,5
2008-02-04,16:45:00,3.3130,3.3130,3.3130,3.3130,2
2008-02-04,16:55:00,3.3125,3.3135,3.3125,3.3135,7
2008-02-04,17:00:00,3.3125,3.3140,3.3095,3.3100,8
2008-02-04,17:05:00,3.3100,3.3110,3.3050,3.3060,18
2008-02-04,17:10:00,3.3040,3.3040,3.3000,3.3000,19
2008-02-04,17:15:00,3.3000,3.3010,3.3000,3.3010,4
2008-02-04,17:20:00,3.3040,3.3040,3.3025,3.3030,4
2008-02-04,17:25:00,3.2985,3.3010,3.2955,3.3010,16
2008-02-04,17:35:00,3.3070,3.3110,3.3070,3.3090,10
2008-02-04,17:40:00,3.3065,3.3065,3.3060,3.3060,3
2008-02-04,17:50:00,3.3015,3.3015,3.2955,3.2955,6
2008-02-04,17:55:00,3.2955,3.2955,3.2950,3.2950,6
2008-02-04,18:00:00,3.2950,3.2965,3.2905,3.2940,29
2008-02-04,18:05:00,3.2915,3.2960,3.2915,3.2960,7
2008-02-04,18:10:00,3.2940,3.2950,3.2940,3.2950,2
2008-02-04,18:15:00,3.2970,3.3005,3.2970,3.3005,3
2008-02-04,18:25:00,3.2985,3.2985,3.2955,3.2955,8
2008-02-04,18:30:00,3.2935,3.2935,3.2935,3.2935,1
2008-02-04,18:35:00,3.2965,3.2965,3.2965,3.2965,1
2008-02-04,18:40:00,3.2950,3.2950,3.2950,3.2950,1
2008-02-04,18:45:00,3.2950,3.2950,3.2950,3.2950,1
2008-02-04,18:50:00,3.2965,3.2970,3.2895,3.2895,27
2008-02-04,18:55:00,3.2865,3.2900,3.2865,3.2900,4
2008-02-04,19:00:00,3.2880,3.2880,3.2880,3.2880,1
2008-02-04,19:05:00,3.2895,3.2895,3.2865,3.2865,11
2008-02-04,19:10:00,3.2830,3.2840,3.2825,3.2835,16
2008-02-04,19:15:00,3.2830,3.2850,3.2830,3.2840,24
2008-02-04,19:20:00,3.2860,3.2880,3.2860,3.2880,40
2008-02-04,19:25:00,3.2895,3.2930,3.2885,3.2930,39
2008-02-04,19:30:00,3.2905,3.2905,3.2905,3.2905,2
2008-02-04,19:40:00,3.2885,3.2885,3.2885,3.2885,3
2008-02-04,19:45:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-04,19:50:00,3.2935,3.2935,3.2935,3.2935,2
2008-02-04,19:55:00,3.2945,3.2945,3.2910,3.2910,3
2008-02-04,20:00:00,3.2945,3.2955,3.2915,3.2915,26
2008-02-04,20:05:00,3.2925,3.2925,3.2925,3.2925,1
2008-02-04,20:10:00,3.2900,3.2910,3.2880,3.2880,10
2008-02-04,20:15:00,3.2885,3.2885,3.2850,3.2850,16
2008-02-04,20:20:00,3.2830,3.2850,3.2825,3.2850,3
2008-02-04,20:25:00,3.2850,3.2860,3.2850,3.2850,8
2008-02-04,20:30:00,3.2850,3.2910,3.2850,3.2910,7
2008-02-04,20:35:00,3.2950,3.2985,3.2950,3.2950,17
2008-02-04,20:40:00,3.2975,3.2985,3.2940,3.2950,18
2008-02-04,20:45:00,3.2930,3.2930,3.2930,3.2930,1
2008-02-04,20:50:00,3.2930,3.2930,3.2870,3.2870,7
2008-02-04,20:55:00,3.2850,3.2880,3.2840,3.2850,14
2008-02-04,21:00:00,3.2850,3.2850,3.2815,3.2830,22
2008-02-04,21:05:00,3.2835,3.2875,3.2785,3.2865,78
2008-02-04,21:10:00,3.2860,3.2925,3.2805,3.2920,72
2008-02-04,21:15:00,3.2910,3.2910,3.2875,3.2890,22
2008-02-04,21:20:00,3.2900,3.2905,3.2815,3.2840,24
2008-02-04,21:25:00,3.2840,3.2890,3.2840,3.2870,29
2008-02-04,21:30:00,3.2870,3.2890,3.2870,3.2870,27
2008-02-04,21:35:00,3.2890,3.2915,3.2890,3.2900,22
2008-02-04,21:40:00,3.2885,3.2895,3.2860,3.2875,20
2008-02-04,21:45:00,3.2865,3.2865,3.2840,3.2850,15
2008-02-04,21:50:00,3.2830,3.2855,3.2795,3.2810,52
2008-02-04,21:55:00,3.2825,3.2840,3.2780,3.2810,88
2008-02-04,22:00:00,3.2830,3.2830,3.2780,3.2785,26
2008-02-04,22:05:00,3.2810,3.2860,3.2805,3.2830,82
2008-02-04,22:10:00,3.2840,3.2840,3.2690,3.2750,221
2008-02-04,22:15:00,3.2750,3.2760,3.2730,3.2735,55
2008-02-04,22:20:00,3.2745,3.2780,3.2725,3.2760,21
2008-02-04,22:25:00,3.2765,3.2770,3.2725,3.2755,40
2008-02-04,22:30:00,3.2765,3.2765,3.2720,3.2750,47
2008-02-04,22:35:00,3.2735,3.2745,3.2695,3.2720,58
2008-02-04,22:40:00,3.2720,3.2750,3.2695,3.2750,98
2008-02-04,22:45:00,3.2775,3.2805,3.2745,3.2745,21
2008-02-04,22:50:00,3.2745,3.2755,3.2675,3.2735,81
2008-02-04,22:55:00,3.2745,3.2765,3.2675,3.2700,105
2008-02-04,23:00:00,3.2680,3.2735,3.2660,3.2700,32
2008-02-04,23:05:00,3.2700,3.2720,3.2620,3.2670,59
2008-02-04,23:10:00,3.2675,3.2750,3.2675,3.2745,29
2008-02-04,23:15:00,3.2725,3.2730,3.2685,3.2700,42
2008-02-04,23:20:00,3.2705,3.2725,3.2700,3.2715,12
2008-02-04,23:25:00,3.2730,3.2785,3.2730,3.2780,57
2008-02-04,23:30:00,3.2750,3.2750,3.2725,3.2740,47
2008-02-04,23:35:00,3.2750,3.2800,3.2725,3.2800,66
2008-02-04,23:40:00,3.2800,3.2870,3.2800,3.2845,106
2008-02-04,23:45:00,3.2840,3.2875,3.2810,3.2840,74
2008-02-04,23:50:00,3.2815,3.2820,3.2765,3.2765,79
2008-02-04,23:55:00,3.2770,3.2810,3.2765,3.2795,69
2008-02-05,00:00:00,3.2740,3.2760,3.2670,3.2670,106
2008-02-05,00:05:00,3.2670,3.2720,3.2670,3.2720,47
2008-02-05,00:10:00,3.2735,3.2755,3.2685,3.2690,47
2008-02-05,00:15:00,3.2690,3.2735,3.2690,3.2735,32
2008-02-05,00:20:00,3.2750,3.2750,3.2690,3.2725,43
2008-02-05,00:25:00,3.2745,3.2760,3.2715,3.2715,11
2008-02-05,00:30:00,3.2710,3.2730,3.2685,3.2700,45
2008-02-05,00:35:00,3.2690,3.2745,3.2670,3.2730,61
2008-02-05,00:40:00,3.2750,3.2750,3.2750,3.2750,3
2008-02-05,00:45:00,3.2720,3.2765,3.2705,3.2765,25
2008-02-05,00:50:00,3.2770,3.2840,3.2770,3.2790,83
2008-02-05,00:55:00,3.2790,3.2880,3.2790,3.2860,90
2008-02-05,01:00:00,3.2855,3.2855,3.2840,3.2845,21
2008-02-05,01:05:00,3.2850,3.2860,3.2830,3.2850,31
2008-02-05,01:10:00,3.2850,3.2850,3.2810,3.2815,17
2008-02-05,01:15:00,3.2835,3.3000,3.2835,3.3000,227
2008-02-05,01:20:00,3.3010,3.3090,3.2960,3.3065,214
2008-02-05,01:25:00,3.3050,3.3050,3.2975,3.2980,130
2008-02-05,01:30:00,3.2975,3.2985,3.2940,3.2950,54
2008-02-05,01:35:00,3.2985,3.3000,3.2950,3.2970,40
2008-02-05,01:40:00,3.2975,3.3050,3.2975,3.3015,36
2008-02-05,01:45:00,3.3000,3.3060,3.2995,3.3020,76
2008-02-05,01:50:00,3.3030,3.3035,3.3010,3.3025,48
2008-02-05,01:55:00,3.3020,3.3045,3.2940,3.3015,168
2008-02-05,02:00:00,3.3000,3.3040,3.2980,3.3020,70
2008-02-05,02:05:00,3.3010,3.3050,3.2980,3.2980,40
2008-02-05,02:10:00,3.3015,3.3050,3.3015,3.3050,3
2008-02-05,02:15:00,3.2995,3.3015,3.2985,3.3015,10
2008-02-05,02:20:00,3.3000,3.3000,3.2980,3.2980,20
2008-02-05,02:25:00,3.2990,3.2990,3.2990,3.2990,1
2008-02-05,02:30:00,3.2990,3.3010,3.2990,3.3010,7
2008-02-05,02:35:00,3.3045,3.3045,3.3020,3.3020,5
2008-02-05,02:45:00,3.3035,3.3050,3.3035,3.3040,17
2008-02-05,02:50:00,3.3040,3.3040,3.3040,3.3040,3
2008-02-05,02:55:00,3.3035,3.3035,3.3020,3.3020,3
2008-02-05,03:00:00,3.3030,3.3030,3.3010,3.3010,3
2008-02-05,03:05:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-05,03:10:00,3.3040,3.3040,3.3010,3.3020,4
2008-02-05,03:20:00,3.3045,3.3045,3.3045,3.3045,2
2008-02-05,03:25:00,3.3030,3.3030,3.3010,3.3010,4
2008-02-05,03:30:00,3.3010,3.3015,3.3010,3.3010,10
2008-02-05,03:35:00,3.3010,3.3020,3.2985,3.3020,13
2008-02-05,03:45:00,3.2975,3.3000,3.2975,3.3000,2
2008-02-05,03:50:00,3.3000,3.3000,3.3000,3.3000,7
2008-02-05,03:55:00,3.3000,3.3000,3.3000,3.3000,1
2008-02-05,04:00:00,3.2975,3.2975,3.2975,3.2975,2
2008-02-05,04:05:00,3.3020,3.3050,3.3005,3.3005,8
2008-02-05,04:10:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-05,04:20:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-05,04:25:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-05,04:30:00,3.3035,3.3035,3.3030,3.3030,4
2008-02-05,04:35:00,3.3030,3.3030,3.3025,3.3025,5
2008-02-05,04:45:00,3.3050,3.3050,3.3030,3.3030,30
2008-02-05,04:50:00,3.3030,3.3030,3.3030,3.3030,1
2008-02-05,04:55:00,3.3030,3.3030,3.3010,3.3010,5
2008-02-05,05:05:00,3.3010,3.3020,3.3010,3.3010,6
2008-02-05,05:10:00,3.3010,3.3010,3.2995,3.2995,10
2008-02-05,05:20:00,3.3000,3.3000,3.3000,3.3000,2
2008-02-05,05:25:00,3.3020,3.3020,3.3020,3.3020,5
2008-02-05,05:35:00,3.3000,3.3030,3.3000,3.3030,3
2008-02-05,05:45:00,3.3045,3.3045,3.3010,3.3010,3
2008-02-05,05:50:00,3.3045,3.3065,3.3045,3.3065,5
2008-02-05,05:55:00,3.3075,3.3115,3.3075,3.3115,10
2008-02-05,06:00:00,3.3080,3.3080,3.3055,3.3055,2
2008-02-05,06:05:00,3.3040,3.3040,3.3040,3.3040,2
2008-02-05,06:10:00,3.3040,3.3040,3.3040,3.3040,2
2008-02-05,07:00:00,3.3085,3.3100,3.3085,3.3100,3
2008-02-05,07:15:00,3.3115,3.3185,3.3100,3.3100,6
2008-02-05,07:20:00,3.3100,3.3100,3.3100,3.3100,1
2008-02-05,07:35:00,3.3080,3.3080,3.3080,3.3080,1
2008-02-05,07:40:00,3.3115,3.3140,3.3115,3.3140,2
2008-02-05,07:45:00,3.3140,3.3140,3.3140,3.3140,1
2008-02-05,07:50:00,3.3145,3.3150,3.3145,3.3150,12
2008-02-05,07:55:00,3.3160,3.3160,3.3160,3.3160,1
2008-02-05,08:00:00,3.3145,3.3150,3.3145,3.3150,2
2008-02-05,08:15:00,3.3100,3.3100,3.3100,3.3100,1
2008-02-05,08:20:00,3.3080,3.3080,3.3080,3.3080,1
2008-02-05,08:35:00,3.3100,3.3100,3.3100,3.3100,1
2008-02-05,09:00:00,3.3080,3.3150,3.3050,3.3150,6
2008-02-05,09:05:00,3.3080,3.3080,3.3050,3.3050,21
2008-02-05,09:10:00,3.3015,3.3015,3.2985,3.3000,18
2008-02-05,09:15:00,3.3000,3.3000,3.2990,3.2990,12
2008-02-05,09:20:00,3.2985,3.2985,3.2945,3.2945,14
2008-02-05,09:25:00,3.2950,3.2950,3.2950,3.2950,2
2008-02-05,09:35:00,3.2980,3.2980,3.2980,3.2980,2
2008-02-05,09:50:00,3.3030,3.3030,3.3030,3.3030,2
2008-02-05,10:00:00,3.3000,3.3000,3.2985,3.2985,3
2008-02-05,10:05:00,3.3000,3.3000,3.2970,3.2970,13
2008-02-05,10:10:00,3.2975,3.2975,3.2975,3.2975,1
2008-02-05,10:25:00,3.2940,3.2990,3.2940,3.2990,2
2008-02-05,10:30:00,3.2990,3.2990,3.2990,3.2990,1
2008-02-05,10:35:00,3.3000,3.3000,3.3000,3.3000,27
2008-02-05,10:40:00,3.3000,3.3000,3.3000,3.3000,14
2008-02-05,10:45:00,3.3080,3.3080,3.3000,3.3000,2
2008-02-05,10:50:00,3.3090,3.3090,3.3090,3.3090,1
2008-02-05,11:00:00,3.3045,3.3045,3.3045,3.3045,1
2008-02-05,11:20:00,3.3030,3.3080,3.3010,3.3010,4
2008-02-05,11:25:00,3.3030,3.3030,3.3030,3.3030,1
2008-02-05,11:35:00,3.3055,3.3055,3.3055,3.3055,1
2008-02-05,11:40:00,3.3045,3.3045,3.3045,3.3045,1
2008-02-05,11:50:00,3.3050,3.3050,3.3050,3.3050,1
2008-02-05,12:10:00,3.3040,3.3040,3.3040,3.3040,2
2008-02-05,12:20:00,3.3025,3.3025,3.3025,3.3025,1
2008-02-05,12:30:00,3.3010,3.3010,3.2990,3.2990,8
2008-02-05,12:35:00,3.2985,3.2985,3.2970,3.2970,11
2008-02-05,12:40:00,3.2980,3.2995,3.2980,3.2990,8
2008-02-05,12:45:00,3.3000,3.3000,3.3000,3.3000,1
2008-02-05,12:55:00,3.2980,3.2980,3.2975,3.2975,9
2008-02-05,13:40:00,3.3000,3.3000,3.3000,3.3000,2
2008-02-05,13:45:00,3.3005,3.3005,3.3005,3.3005,1
2008-02-05,13:55:00,3.3025,3.3025,3.3025,3.3025,1
2008-02-05,14:00:00,3.3025,3.3030,3.3025,3.3030,2
2008-02-05,14:05:00,3.3035,3.3040,3.3035,3.3040,2
2008-02-05,14:15:00,3.3035,3.3035,3.3035,3.3035,1
2008-02-05,14:20:00,3.3060,3.3060,3.3060,3.3060,1
2008-02-05,14:25:00,3.3065,3.3090,3.3065,3.3090,4
2008-02-05,14:30:00,3.3100,3.3100,3.3080,3.3080,4
2008-02-05,14:35:00,3.3085,3.3090,3.3085,3.3090,2
2008-02-05,14:40:00,3.3085,3.3085,3.3080,3.3080,3
2008-02-05,14:45:00,3.3070,3.3100,3.3050,3.3100,8
2008-02-05,14:50:00,3.3100,3.3105,3.3100,3.3105,2
2008-02-05,14:55:00,3.3105,3.3105,3.3060,3.3060,2
2008-02-05,15:00:00,3.3085,3.3090,3.3075,3.3075,5
2008-02-05,15:05:00,3.3075,3.3080,3.3075,3.3080,2
2008-02-05,15:10:00,3.3080,3.3100,3.3080,3.3100,5
2008-02-05,15:15:00,3.3090,3.3090,3.3090,3.3090,1
2008-02-05,15:20:00,3.3095,3.3110,3.3095,3.3110,2
2008-02-05,15:25:00,3.3125,3.3125,3.3125,3.3125,1
2008-02-05,15:30:00,3.3120,3.3120,3.3120,3.3120,1
2008-02-05,15:40:00,3.3120,3.3120,3.3090,3.3090,4
2008-02-05,15:45:00,3.3065,3.3080,3.3065,3.3080,3
2008-02-05,15:50:00,3.3075,3.3075,3.3075,3.3075,1
2008-02-05,16:00:00,3.3020,3.3020,3.3020,3.3020,3
2008-02-05,16:05:00,3.2990,3.2990,3.2950,3.2955,17
2008-02-05,16:10:00,3.2960,3.2980,3.2960,3.2980,4
2008-02-05,16:15:00,3.3010,3.3010,3.2990,3.2990,2
2008-02-05,16:20:00,3.2975,3.2980,3.2960,3.2960,14
2008-02-05,16:35:00,3.2995,3.2995,3.2985,3.2985,3
2008-02-05,16:40:00,3.2985,3.2985,3.2980,3.2985,7
2008-02-05,16:45:00,3.2995,3.2995,3.2965,3.2965,4
2008-02-05,16:50:00,3.2960,3.2960,3.2850,3.2850,14
2008-02-05,16:55:00,3.2875,3.2900,3.2875,3.2900,19
2008-02-05,17:00:00,3.2945,3.2960,3.2850,3.2850,20
2008-02-05,17:05:00,3.2850,3.2900,3.2835,3.2900,9
2008-02-05,17:10:00,3.2905,3.2915,3.2895,3.2895,3
2008-02-05,17:15:00,3.2850,3.2850,3.2820,3.2820,5
2008-02-05,17:20:00,3.2810,3.2820,3.2785,3.2785,30
2008-02-05,17:25:00,3.2825,3.2835,3.2825,3.2835,9
2008-02-05,17:30:00,3.2880,3.2885,3.2835,3.2835,16
2008-02-05,17:35:00,3.2840,3.2840,3.2800,3.2800,6
2008-02-05,17:40:00,3.2825,3.2825,3.2825,3.2825,1
2008-02-05,17:45:00,3.2790,3.2790,3.2790,3.2790,2
2008-02-05,17:50:00,3.2800,3.2830,3.2800,3.2830,24
2008-02-05,17:55:00,3.2830,3.2845,3.2830,3.2830,8
2008-02-05,18:00:00,3.2820,3.2820,3.2820,3.2820,1
2008-02-05,18:05:00,3.2820,3.2820,3.2785,3.2810,9
2008-02-05,18:10:00,3.2810,3.2820,3.2810,3.2820,4
2008-02-05,18:15:00,3.2835,3.2835,3.2805,3.2805,6
2008-02-05,18:20:00,3.2825,3.2825,3.2800,3.2800,23
2008-02-05,18:25:00,3.2780,3.2780,3.2750,3.2760,26
2008-02-05,18:30:00,3.2795,3.2795,3.2795,3.2795,13
2008-02-05,18:35:00,3.2800,3.2810,3.2800,3.2810,6
2008-02-05,18:40:00,3.2815,3.2815,3.2800,3.2815,6
2008-02-05,18:45:00,3.2815,3.2835,3.2795,3.2795,7
2008-02-05,18:55:00,3.2785,3.2785,3.2780,3.2780,4
2008-02-05,19:00:00,3.2790,3.2835,3.2785,3.2800,16
2008-02-05,19:05:00,3.2805,3.2805,3.2755,3.2770,15
2008-02-05,19:10:00,3.2795,3.2795,3.2795,3.2795,1
2008-02-05,19:15:00,3.2790,3.2790,3.2790,3.2790,2
2008-02-05,19:20:00,3.2775,3.2775,3.2775,3.2775,2
2008-02-05,19:25:00,3.2780,3.2800,3.2780,3.2800,7
2008-02-05,19:30:00,3.2800,3.2800,3.2800,3.2800,2
2008-02-05,19:35:00,3.2835,3.2850,3.2835,3.2850,9
2008-02-05,19:40:00,3.2865,3.2865,3.2830,3.2830,5
2008-02-05,19:45:00,3.2835,3.2850,3.2835,3.2850,3
2008-02-05,19:50:00,3.2835,3.2850,3.2835,3.2850,2
2008-02-05,19:55:00,3.2820,3.2820,3.2790,3.2790,15
2008-02-05,20:00:00,3.2770,3.2770,3.2740,3.2740,24
2008-02-05,20:05:00,3.2740,3.2740,3.2665,3.2665,43
2008-02-05,20:10:00,3.2700,3.2700,3.2675,3.2700,14
2008-02-05,20:15:00,3.2700,3.2720,3.2680,3.2710,46
2008-02-05,20:20:00,3.2730,3.2730,3.2730,3.2730,1
2008-02-05,20:25:00,3.2710,3.2710,3.2700,3.2700,2
2008-02-05,20:30:00,3.2720,3.2720,3.2675,3.2675,31
2008-02-05,20:35:00,3.2675,3.2675,3.2620,3.2625,51
2008-02-05,20:40:00,3.2625,3.2625,3.2590,3.2595,63
2008-02-05,20:45:00,3.2605,3.2625,3.2595,3.2620,20
2008-02-05,20:50:00,3.2620,3.2635,3.2610,3.2635,148
2008-02-05,20:55:00,3.2635,3.2650,3.2575,3.2585,83
2008-02-05,21:00:00,3.2580,3.2600,3.2530,3.2535,129
2008-02-05,21:05:00,3.2540,3.2575,3.2495,3.2510,155
2008-02-05,21:10:00,3.2580,3.2650,3.2505,3.2610,160
2008-02-05,21:15:00,3.2610,3.2635,3.2580,3.2600,74
2008-02-05,21:20:00,3.2590,3.2630,3.2560,3.2615,74
2008-02-05,21:25:00,3.2615,3.2625,3.2570,3.2570,60
2008-02-05,21:30:00,3.2565,3.2565,3.2455,3.2485,231
2008-02-05,21:35:00,3.2485,3.2580,3.2480,3.2580,65
2008-02-05,21:40:00,3.2560,3.2565,3.2465,3.2465,88
2008-02-05,21:45:00,3.2475,3.2480,3.2410,3.2430,221
2008-02-05,21:50:00,3.2430,3.2485,3.2420,3.2470,131
2008-02-05,21:55:00,3.2465,3.2465,3.2305,3.2380,428
2008-02-05,22:00:00,3.2365,3.2390,3.2240,3.2305,374
2008-02-05,22:05:00,3.2320,3.2345,3.2230,3.2260,238
2008-02-05,22:10:00,3.2260,3.2315,3.2215,3.2230,166
2008-02-05,22:15:00,3.2230,3.2230,3.1965,3.2000,674
2008-02-05,22:20:00,3.2010,3.2120,3.1950,3.2100,629
2008-02-05,22:25:00,3.2100,3.2140,3.2035,3.2070,252
2008-02-05,22:30:00,3.2055,3.2175,3.2040,3.2115,120
2008-02-05,22:35:00,3.2125,3.2165,3.2095,3.2115,103
2008-02-05,22:40:00,3.2115,3.2155,3.2095,3.2100,122
2008-02-05,22:45:00,3.2105,3.2105,3.2060,3.2080,70
2008-02-05,22:50:00,3.2080,3.2145,3.2080,3.2125,111
2008-02-05,22:55:00,3.2125,3.2220,3.2110,3.2215,130
2008-02-05,23:00:00,3.2215,3.2235,3.2100,3.2140,127
2008-02-05,23:05:00,3.2135,3.2150,3.2110,3.2140,48
2008-02-05,23:10:00,3.2150,3.2215,3.2150,3.2160,117
2008-02-05,23:15:00,3.2165,3.2165,3.2130,3.2130,40
2008-02-05,23:20:00,3.2130,3.2145,3.2100,3.2100,52
2008-02-05,23:25:00,3.2095,3.2100,3.2025,3.2095,148
2008-02-05,23:30:00,3.2095,3.2105,3.2060,3.2060,57
2008-02-05,23:35:00,3.2060,3.2060,3.2000,3.2045,104
2008-02-05,23:40:00,3.2040,3.2050,3.2020,3.2050,57
2008-02-05,23:45:00,3.2050,3.2125,3.2040,3.2095,72
2008-02-05,23:50:00,3.2100,3.2105,3.2045,3.2095,58
2008-02-05,23:55:00,3.2075,3.2130,3.2065,3.2095,55
2008-02-06,00:00:00,3.2100,3.2100,3.1985,3.1985,125
2008-02-06,00:05:00,3.1995,3.2005,3.1820,3.1910,377
2008-02-06,00:10:00,3.1915,3.1955,3.1890,3.1940,88
2008-02-06,00:15:00,3.1960,3.1980,3.1925,3.1980,106
2008-02-06,00:20:00,3.1980,3.2045,3.1965,3.2025,86
2008-02-06,00:25:00,3.2020,3.2125,3.2020,3.2070,82
2008-02-06,00:30:00,3.2050,3.2110,3.2050,3.2110,58
2008-02-06,00:35:00,3.2075,3.2120,3.2050,3.2100,164
2008-02-06,00:40:00,3.2120,3.2165,3.2100,3.2100,155
2008-02-06,00:45:00,3.2100,3.2170,3.2100,3.2170,97
2008-02-06,00:50:00,3.2155,3.2175,3.2135,3.2135,30
2008-02-06,00:55:00,3.2130,3.2220,3.2130,3.2200,70
2008-02-06,01:00:00,3.2190,3.2240,3.2120,3.2140,71
2008-02-06,01:05:00,3.2140,3.2160,3.2095,3.2130,95
2008-02-06,01:10:00,3.2145,3.2170,3.2105,3.2105,51
2008-02-06,01:15:00,3.2105,3.2130,3.2090,3.2130,64
2008-02-06,01:20:00,3.2130,3.2170,3.2095,3.2095,55
2008-02-06,01:25:00,3.2115,3.2140,3.2100,3.2130,32
2008-02-06,01:30:00,3.2120,3.2165,3.2110,3.2150,62
2008-02-06,01:35:00,3.2160,3.2160,3.2075,3.2130,91
2008-02-06,01:40:00,3.2130,3.2145,3.2125,3.2125,18
2008-02-06,01:45:00,3.2135,3.2155,3.2115,3.2155,32
2008-02-06,01:50:00,3.2150,3.2160,3.2120,3.2120,88
2008-02-06,01:55:00,3.2105,3.2165,3.2095,3.2095,134
2008-02-06,02:00:00,3.2095,3.2140,3.2095,3.2100,72
2008-02-06,02:05:00,3.2100,3.2100,3.2040,3.2045,60
2008-02-06,02:10:00,3.2045,3.2115,3.2015,3.2040,50
2008-02-06,02:15:00,3.2030,3.2055,3.2020,3.2055,36
2008-02-06,02:20:00,3.2055,3.2090,3.2045,3.2090,21
2008-02-06,02:25:00,3.2050,3.2050,3.2030,3.2030,4
2008-02-06,02:30:00,3.2030,3.2100,3.2025,3.2075,17
2008-02-06,02:35:00,3.2070,3.2120,3.2025,3.2120,11
2008-02-06,02:40:00,3.2020,3.2065,3.2005,3.2065,17
2008-02-06,02:45:00,3.2060,3.2065,3.2040,3.2065,14
2008-02-06,02:50:00,3.2075,3.2075,3.2075,3.2075,7
2008-02-06,02:55:00,3.2075,3.2090,3.2065,3.2065,10
2008-02-06,03:00:00,3.2060,3.2090,3.2040,3.2090,5
2008-02-06,03:05:00,3.2095,3.2095,3.2095,3.2095,1
2008-02-06,03:10:00,3.2095,3.2125,3.2095,3.2125,8
2008-02-06,03:15:00,3.2135,3.2140,3.2120,3.2135,7
2008-02-06,03:20:00,3.2135,3.2140,3.2085,3.2085,5
2008-02-06,03:25:00,3.2135,3.2135,3.2135,3.2135,5
2008-02-06,03:30:00,3.2110,3.2110,3.2110,3.2110,1
2008-02-06,03:35:00,3.2135,3.2135,3.2135,3.2135,7
2008-02-06,03:40:00,3.2140,3.2140,3.2140,3.2140,2
2008-02-06,03:45:00,3.2130,3.2130,3.2075,3.2075,6
2008-02-06,03:50:00,3.2105,3.2105,3.2090,3.2100,3
2008-02-06,03:55:00,3.2075,3.2075,3.2075,3.2075,3
2008-02-06,04:00:00,3.2080,3.2095,3.2080,3.2095,4
2008-02-06,04:10:00,3.2090,3.2090,3.2015,3.2015,9
2008-02-06,04:15:00,3.2065,3.2065,3.2020,3.2020,5
2008-02-06,04:20:00,3.2070,3.2070,3.2070,3.2070,2
2008-02-06,04:25:00,3.2020,3.2020,3.2015,3.2015,5
2008-02-06,04:30:00,3.2020,3.2020,3.1975,3.2020,25
2008-02-06,04:35:00,3.2020,3.2055,3.2020,3.2055,13
2008-02-06,04:40:00,3.2030,3.2030,3.2000,3.2000,5
2008-02-06,04:45:00,3.2025,3.2025,3.1995,3.1995,16
2008-02-06,04:50:00,3.1995,3.2020,3.1995,3.2020,17
2008-02-06,04:55:00,3.1990,3.1990,3.1990,3.1990,2
2008-02-06,05:00:00,3.1990,3.2005,3.1980,3.1980,7
2008-02-06,05:05:00,3.1975,3.1995,3.1970,3.1995,6
2008-02-06,05:10:00,3.1985,3.2000,3.1980,3.1980,10
2008-02-06,05:15:00,3.2000,3.2010,3.1970,3.2010,16
2008-02-06,05:20:00,3.2010,3.2010,3.1975,3.1975,4
2008-02-06,05:25:00,3.1990,3.1990,3.1990,3.1990,1
2008-02-06,05:40:00,3.2000,3.2000,3.2000,3.2000,1
2008-02-06,05:45:00,3.1990,3.1990,3.1990,3.1990,1
2008-02-06,05:55:00,3.1985,3.1985,3.1985,3.1985,1
2008-02-06,06:10:00,3.1985,3.1995,3.1985,3.1995,2
2008-02-06,07:00:00,3.1980,3.1980,3.1970,3.1970,3
2008-02-06,07:15:00,3.2010,3.2020,3.2010,3.2020,3
2008-02-06,07:20:00,3.2090,3.2090,3.2090,3.2090,1
2008-02-06,07:25:00,3.1975,3.1975,3.1975,3.1975,1
2008-02-06,07:40:00,3.1980,3.1990,3.1980,3.1990,2
2008-02-06,07:50:00,3.2000,3.2000,3.2000,3.2000,1
2008-02-06,07:55:00,3.1995,3.1995,3.1970,3.1970,6
2008-02-06,08:05:00,3.2000,3.2000,3.2000,3.2000,2
2008-02-06,08:10:00,3.1985,3.1985,3.1985,3.1985,1
2008-02-06,08:15:00,3.2000,3.2000,3.2000,3.2000,1
2008-02-06,08:20:00,3.1980,3.1980,3.1980,3.1980,1
2008-02-06,08:50:00,3.1970,3.1970,3.1940,3.1940,7
2008-02-06,09:00:00,3.1915,3.1915,3.1910,3.1915,5
2008-02-06,09:20:00,3.1920,3.1920,3.1920,3.1920,1
2008-02-06,09:30:00,3.1905,3.1905,3.1875,3.1900,5
2008-02-06,09:35:00,3.1875,3.1875,3.1875,3.1875,3
2008-02-06,09:40:00,3.1875,3.1875,3.1850,3.1850,3
2008-02-06,09:45:00,3.1845,3.1860,3.1845,3.1860,2
2008-02-06,09:50:00,3.1850,3.1940,3.1830,3.1940,19
2008-02-06,10:00:00,3.1860,3.1860,3.1860,3.1860,1
2008-02-06,10:40:00,3.1865,3.1865,3.1865,3.1865,1
2008-02-06,10:50:00,3.1850,3.1850,3.1850,3.1850,2
2008-02-06,11:05:00,3.1850,3.1850,3.1850,3.1850,5
2008-02-06,11:10:00,3.1860,3.1860,3.1860,3.1860,1
2008-02-06,11:25:00,3.1890,3.1895,3.1890,3.1895,6
2008-02-06,11:40:00,3.1850,3.1850,3.1850,3.1850,2
2008-02-06,11:45:00,3.1875,3.1875,3.1850,3.1850,2
2008-02-06,11:55:00,3.1920,3.1920,3.1920,3.1920,10
2008-02-06,12:25:00,3.1920,3.1920,3.1920,3.1920,1
2008-02-06,12:30:00,3.1925,3.1925,3.1920,3.1920,2
2008-02-06,12:35:00,3.1940,3.1940,3.1930,3.1930,2
2008-02-06,12:40:00,3.1875,3.1900,3.1875,3.1900,4
2008-02-06,12:45:00,3.1895,3.1895,3.1855,3.1855,16
2008-02-06,12:50:00,3.1850,3.1885,3.1800,3.1825,54
2008-02-06,12:55:00,3.1865,3.1865,3.1865,3.1865,1
2008-02-06,13:00:00,3.1845,3.1845,3.1840,3.1840,5
2008-02-06,13:05:00,3.1825,3.1825,3.1800,3.1800,20
2008-02-06,13:10:00,3.1820,3.1855,3.1820,3.1855,8
2008-02-06,13:15:00,3.1860,3.1875,3.1860,3.1860,4
2008-02-06,13:20:00,3.1925,3.1925,3.1925,3.1925,2
2008-02-06,13:25:00,3.1920,3.1920,3.1920,3.1920,1
2008-02-06,13:40:00,3.1875,3.1875,3.1870,3.1875,3
2008-02-06,13:45:00,3.1865,3.1895,3.1865,3.1895,4
2008-02-06,13:50:00,3.1895,3.1935,3.1890,3.1890,10
2008-02-06,13:55:00,3.1855,3.1855,3.1850,3.1850,2
2008-02-06,14:05:00,3.1880,3.1880,3.1880,3.1880,1
2008-02-06,14:15:00,3.1885,3.1885,3.1885,3.1885,1
2008-02-06,14:30:00,3.1880,3.1880,3.1880,3.1880,1
2008-02-06,14:35:00,3.1910,3.1910,3.1880,3.1910,6
2008-02-06,14:40:00,3.1900,3.1900,3.1900,3.1900,1
2008-02-06,14:45:00,3.1895,3.1895,3.1895,3.1895,1
2008-02-06,14:55:00,3.1895,3.1895,3.1895,3.1895,10
2008-02-06,15:05:00,3.1850,3.1850,3.1830,3.1845,10
2008-02-06,15:10:00,3.1845,3.1845,3.1815,3.1825,17
2008-02-06,15:15:00,3.1830,3.1935,3.1810,3.1865,47
2008-02-06,15:20:00,3.1850,3.1850,3.1830,3.1830,5
2008-02-06,15:25:00,3.1825,3.1825,3.1825,3.1825,2
2008-02-06,15:30:00,3.1830,3.1830,3.1830,3.1830,2
2008-02-06,15:40:00,3.1810,3.1810,3.1800,3.1800,3
2008-02-06,15:45:00,3.1800,3.1930,3.1800,3.1930,12
2008-02-06,15:50:00,3.1800,3.1800,3.1770,3.1770,12
2008-02-06,15:55:00,3.1770,3.1825,3.1770,3.1825,25
2008-02-06,16:00:00,3.1800,3.1830,3.1800,3.1830,5
2008-02-06,16:05:00,3.1810,3.1810,3.1735,3.1735,139
2008-02-06,16:10:00,3.1750,3.1755,3.1710,3.1710,62
2008-02-06,16:15:00,3.1715,3.1760,3.1715,3.1760,9
2008-02-06,16:20:00,3.1735,3.1735,3.1735,3.1735,1
2008-02-06,16:25:00,3.1740,3.1775,3.1740,3.1775,13
2008-02-06,16:30:00,3.1775,3.1775,3.1775,3.1775,5
2008-02-06,16:35:00,3.1750,3.1750,3.1750,3.1750,2
2008-02-06,16:40:00,3.1755,3.1760,3.1755,3.1760,2
2008-02-06,16:45:00,3.1760,3.1785,3.1760,3.1760,7
2008-02-06,16:50:00,3.1790,3.1800,3.1790,3.1800,13
2008-02-06,16:55:00,3.1805,3.1805,3.1780,3.1780,2
2008-02-06,17:00:00,3.1845,3.1935,3.1845,3.1935,26
2008-02-06,17:05:00,3.1950,3.2000,3.1950,3.1995,38
2008-02-06,17:10:00,3.1965,3.2000,3.1960,3.2000,15
2008-02-06,17:15:00,3.1985,3.1990,3.1930,3.1930,12
2008-02-06,17:20:00,3.1950,3.1965,3.1950,3.1955,9
2008-02-06,17:25:00,3.1970,3.1980,3.1965,3.1970,9
2008-02-06,17:30:00,3.1985,3.2040,3.1985,3.2040,31
2008-02-06,17:35:00,3.2040,3.2040,3.1995,3.2010,7
2008-02-06,17:40:00,3.1975,3.1980,3.1955,3.1955,4
2008-02-06,17:45:00,3.1955,3.1960,3.1955,3.1960,8
2008-02-06,17:50:00,3.1965,3.1965,3.1955,3.1955,2
2008-02-06,17:55:00,3.1960,3.1980,3.1960,3.1980,7
2008-02-06,18:00:00,3.2040,3.2040,3.2025,3.2025,2
2008-02-06,18:10:00,3.1990,3.1995,3.1990,3.1995,4
2008-02-06,18:15:00,3.2000,3.2000,3.1995,3.2000,4
2008-02-06,18:20:00,3.1980,3.1980,3.1925,3.1955,25
2008-02-06,18:25:00,3.1955,3.1955,3.1915,3.1915,10
2008-02-06,18:30:00,3.1935,3.1935,3.1935,3.1935,5
2008-02-06,18:35:00,3.1930,3.1955,3.1930,3.1955,3
2008-02-06,18:40:00,3.1960,3.1960,3.1960,3.1960,1
2008-02-06,18:45:00,3.1990,3.1990,3.1960,3.1960,14
2008-02-06,18:50:00,3.1975,3.2025,3.1975,3.2025,15
2008-02-06,18:55:00,3.2045,3.2070,3.2015,3.2045,26
2008-02-06,19:00:00,3.2045,3.2060,3.2025,3.2060,23
2008-02-06,19:05:00,3.2050,3.2090,3.2050,3.2090,8
2008-02-06,19:10:00,3.2090,3.2210,3.2090,3.2205,75
2008-02-06,19:15:00,3.2200,3.2220,3.2145,3.2145,42
2008-02-06,19:20:00,3.2155,3.2155,3.2120,3.2150,7
2008-02-06,19:25:00,3.2150,3.2195,3.2150,3.2195,4
2008-02-06,19:30:00,3.2175,3.2175,3.2150,3.2150,2
2008-02-06,19:35:00,3.2155,3.2185,3.2155,3.2180,5
2008-02-06,19:40:00,3.2170,3.2195,3.2160,3.2170,12
2008-02-06,19:45:00,3.2175,3.2180,3.2175,3.2180,6
2008-02-06,19:50:00,3.2180,3.2250,3.2180,3.2250,20
2008-02-06,19:55:00,3.2230,3.2300,3.2220,3.2290,69
2008-02-06,20:00:00,3.2300,3.2360,3.2255,3.2255,60
2008-02-06,20:05:00,3.2255,3.2255,3.2215,3.2220,38
2008-02-06,20:10:00,3.2230,3.2230,3.2200,3.2200,10
2008-02-06,20:15:00,3.2180,3.2215,3.2180,3.2210,8
2008-02-06,20:20:00,3.2210,3.2255,3.2210,3.2255,7
2008-02-06,20:25:00,3.2270,3.2300,3.2270,3.2290,30
2008-02-06,20:30:00,3.2290,3.2395,3.2290,3.2375,100
2008-02-06,20:35:00,3.2375,3.2410,3.2350,3.2370,68
2008-02-06,20:40:00,3.2380,3.2450,3.2370,3.2450,53
2008-02-06,20:45:00,3.2470,3.2515,3.2465,3.2490,139
2008-02-06,20:50:00,3.2485,3.2545,3.2460,3.2525,90
2008-02-06,20:55:00,3.2525,3.2525,3.2465,3.2490,29
2008-02-06,21:00:00,3.2490,3.2600,3.2490,3.2555,178
2008-02-06,21:05:00,3.2570,3.2670,3.2550,3.2570,132
2008-02-06,21:10:00,3.2580,3.2665,3.2510,3.2570,310
2008-02-06,21:15:00,3.2570,3.2605,3.2540,3.2555,58
2008-02-06,21:20:00,3.2555,3.2560,3.2500,3.2515,73
2008-02-06,21:25:00,3.2515,3.2625,3.2515,3.2545,165
2008-02-06,21:30:00,3.2565,3.2650,3.2560,3.2600,301
2008-02-06,21:35:00,3.2605,3.2630,3.2580,3.2580,28
2008-02-06,21:40:00,3.2590,3.2700,3.2585,3.2670,306
2008-02-06,21:45:00,3.2685,3.2690,3.2630,3.2650,256
2008-02-06,21:50:00,3.2640,3.2640,3.2570,3.2575,166
2008-02-06,21:55:00,3.2600,3.2620,3.2580,3.2610,47
2008-02-06,22:00:00,3.2600,3.2640,3.2585,3.2625,34
2008-02-06,22:05:00,3.2615,3.2620,3.2510,3.2535,156
2008-02-06,22:10:00,3.2550,3.2650,3.2545,3.2560,123
2008-02-06,22:15:00,3.2550,3.2570,3.2530,3.2555,76
2008-02-06,22:20:00,3.2550,3.2585,3.2475,3.2580,154
2008-02-06,22:25:00,3.2565,3.2620,3.2560,3.2585,50
2008-02-06,22:30:00,3.2610,3.2680,3.2600,3.2610,85
2008-02-06,22:35:00,3.2635,3.2635,3.2570,3.2570,143
2008-02-06,22:40:00,3.2585,3.2600,3.2480,3.2505,195
2008-02-06,22:45:00,3.2500,3.2560,3.2500,3.2500,80
2008-02-06,22:50:00,3.2515,3.2520,3.2465,3.2480,31
2008-02-06,22:55:00,3.2490,3.2525,3.2455,3.2505,36
2008-02-06,23:00:00,3.2485,3.2645,3.2470,3.2645,86
2008-02-06,23:05:00,3.2650,3.2655,3.2590,3.2620,52
2008-02-06,23:10:00,3.2620,3.2680,3.2620,3.2650,93
2008-02-06,23:15:00,3.2650,3.2735,3.2625,3.2715,165
2008-02-06,23:20:00,3.2730,3.2740,3.2655,3.2660,126
2008-02-06,23:25:00,3.2665,3.2700,3.2655,3.2675,26
2008-02-06,23:30:00,3.2675,3.2675,3.2560,3.2645,137
2008-02-06,23:35:00,3.2665,3.2725,3.2660,3.2720,71
2008-02-06,23:40:00,3.2710,3.3750,3.2705,3.3060,1390
2008-02-06,23:45:00,3.3060,3.3085,3.2945,3.2965,336
2008-02-06,23:50:00,3.2965,3.3020,3.2950,3.3000,345
2008-02-06,23:55:00,3.2990,3.3130,3.2990,3.3090,299
2008-02-07,00:00:00,3.3085,3.3095,3.3000,3.3070,193
2008-02-07,00:05:00,3.3075,3.3075,3.3000,3.3015,132
2008-02-07,00:10:00,3.3010,3.3035,3.2980,3.2980,78
2008-02-07,00:15:00,3.2995,3.3045,3.2975,3.3015,137
2008-02-07,00:20:00,3.3030,3.3030,3.3000,3.3000,44
2008-02-07,00:25:00,3.3015,3.3020,3.2995,3.3020,80
2008-02-07,00:30:00,3.3025,3.3025,3.2965,3.2965,54
2008-02-07,00:35:00,3.2970,3.3030,3.2965,3.3015,41
2008-02-07,00:40:00,3.3010,3.3030,3.3005,3.3025,70
2008-02-07,00:45:00,3.3025,3.3110,3.3025,3.3085,300
2008-02-07,00:50:00,3.3085,3.3175,3.3050,3.3140,231
2008-02-07,00:55:00,3.3120,3.3145,3.3085,3.3130,120
2008-02-07,01:00:00,3.3130,3.3145,3.3115,3.3130,79
2008-02-07,01:05:00,3.3140,3.3180,3.3120,3.3150,141
2008-02-07,01:10:00,3.3140,3.3145,3.3105,3.3130,92
2008-02-07,01:15:00,3.3125,3.3140,3.3095,3.3110,106
2008-02-07,01:20:00,3.3120,3.3125,3.3110,3.3110,46
2008-02-07,01:25:00,3.3120,3.3130,3.3105,3.3120,118
2008-02-07,01:30:00,3.3125,3.3140,3.3110,3.3135,105
2008-02-07,01:35:00,3.3140,3.3160,3.3130,3.3155,61
2008-02-07,01:40:00,3.3130,3.3155,3.3130,3.3145,43
2008-02-07,01:45:00,3.3150,3.3160,3.3125,3.3135,155
2008-02-07,01:50:00,3.3130,3.3145,3.3110,3.3140,131
2008-02-07,01:55:00,3.3125,3.3130,3.3050,3.3060,253
2008-02-07,02:00:00,3.3060,3.3095,3.3030,3.3065,117
2008-02-07,02:05:00,3.3075,3.3090,3.3050,3.3080,20
2008-02-07,02:10:00,3.3065,3.3070,3.3025,3.3040,42
2008-02-07,02:15:00,3.3040,3.3080,3.3040,3.3050,10
2008-02-07,02:20:00,3.3050,3.3055,3.3040,3.3040,27
2008-02-07,02:25:00,3.3045,3.3090,3.3035,3.3050,15
2008-02-07,02:30:00,3.3030,3.3030,3.3025,3.3025,13
2008-02-07,02:35:00,3.3020,3.3050,3.3005,3.3035,14
2008-02-07,02:40:00,3.3040,3.3040,3.2995,3.2995,22
2008-02-07,02:45:00,3.2995,3.2995,3.2810,3.2935,93
2008-02-07,02:50:00,3.2955,3.2955,3.2890,3.2940,23
2008-02-07,02:55:00,3.2940,3.3000,3.2880,3.2880,19
2008-02-07,03:00:00,3.2875,3.2900,3.2735,3.2815,54
2008-02-07,03:05:00,3.2855,3.2945,3.2845,3.2845,5
2008-02-07,03:10:00,3.2840,3.2840,3.2775,3.2795,12
2008-02-07,03:15:00,3.2775,3.2800,3.2765,3.2800,8
2008-02-07,03:20:00,3.2775,3.2775,3.2750,3.2750,13
2008-02-07,03:25:00,3.2780,3.2790,3.2780,3.2790,2
2008-02-07,03:30:00,3.2795,3.2835,3.2790,3.2835,3
2008-02-07,03:35:00,3.2805,3.2855,3.2805,3.2855,7
2008-02-07,03:40:00,3.2940,3.2940,3.2840,3.2840,13
2008-02-07,03:50:00,3.2850,3.2850,3.2850,3.2850,3
2008-02-07,04:00:00,3.2915,3.2915,3.2860,3.2860,2
2008-02-07,04:05:00,3.2880,3.2880,3.2880,3.2880,1
2008-02-07,04:15:00,3.2855,3.2855,3.2825,3.2825,16
2008-02-07,04:20:00,3.2825,3.2825,3.2825,3.2825,1
2008-02-07,04:25:00,3.2830,3.2830,3.2830,3.2830,4
2008-02-07,04:30:00,3.2855,3.2855,3.2855,3.2855,1
2008-02-07,04:35:00,3.2850,3.2870,3.2850,3.2870,7
2008-02-07,04:40:00,3.2845,3.2850,3.2845,3.2850,3
2008-02-07,04:45:00,3.2830,3.2830,3.2830,3.2830,1
2008-02-07,04:50:00,3.2825,3.2825,3.2800,3.2800,4
2008-02-07,04:55:00,3.2810,3.2810,3.2810,3.2810,3
2008-02-07,05:00:00,3.2785,3.2850,3.2770,3.2775,11
2008-02-07,05:05:00,3.2855,3.2905,3.2855,3.2905,5
2008-02-07,05:15:00,3.2895,3.2900,3.2895,3.2900,3
2008-02-07,05:25:00,3.2850,3.2855,3.2850,3.2855,2
2008-02-07,05:30:00,3.2855,3.2855,3.2855,3.2855,1
2008-02-07,05:40:00,3.2900,3.2910,3.2900,3.2910,6
2008-02-07,05:45:00,3.2890,3.2925,3.2890,3.2925,5
2008-02-07,05:50:00,3.2925,3.2935,3.2925,3.2935,5
2008-02-07,05:55:00,3.2800,3.2800,3.2800,3.2800,1
2008-02-07,06:10:00,3.2805,3.2805,3.2805,3.2805,1
2008-02-07,07:00:00,3.2805,3.2850,3.2805,3.2850,7
2008-02-07,07:05:00,3.2810,3.2810,3.2805,3.2805,4
2008-02-07,07:10:00,3.2805,3.2805,3.2805,3.2805,1
2008-02-07,07:20:00,3.2805,3.2805,3.2800,3.2800,4
2008-02-07,07:40:00,3.2805,3.2805,3.2805,3.2805,1
2008-02-07,07:55:00,3.2800,3.2800,3.2800,3.2800,2
2008-02-07,08:05:00,3.2850,3.2850,3.2850,3.2850,1
2008-02-07,08:10:00,3.2850,3.2850,3.2850,3.2850,1
2008-02-07,08:15:00,3.2860,3.2860,3.2860,3.2860,5
2008-02-07,08:40:00,3.2910,3.2910,3.2865,3.2865,2
2008-02-07,08:45:00,3.2860,3.2860,3.2860,3.2860,4
2008-02-07,08:55:00,3.2860,3.2860,3.2860,3.2860,1
2008-02-07,09:00:00,3.2880,3.2880,3.2880,3.2880,1
2008-02-07,09:10:00,3.2910,3.2990,3.2910,3.2990,7
2008-02-07,09:15:00,3.2990,3.2990,3.2990,3.2990,10
2008-02-07,09:25:00,3.2945,3.2945,3.2800,3.2800,29
2008-02-07,09:30:00,3.2800,3.2800,3.2800,3.2800,2
2008-02-07,09:40:00,3.2825,3.2825,3.2825,3.2825,1
2008-02-07,09:45:00,3.2810,3.2810,3.2780,3.2780,4
2008-02-07,09:55:00,3.2800,3.2800,3.2800,3.2800,3
2008-02-07,10:00:00,3.2780,3.2865,3.2760,3.2865,5
2008-02-07,10:05:00,3.2765,3.2765,3.2765,3.2765,1
2008-02-07,10:10:00,3.2800,3.2830,3.2800,3.2800,3
2008-02-07,10:45:00,3.2760,3.2760,3.2760,3.2760,1
2008-02-07,10:50:00,3.2760,3.2760,3.2760,3.2760,1
2008-02-07,11:00:00,3.2780,3.2780,3.2780,3.2780,3
2008-02-07,11:20:00,3.2810,3.2810,3.2810,3.2810,1
2008-02-07,11:30:00,3.2860,3.2860,3.2860,3.2860,1
2008-02-07,11:40:00,3.2860,3.2860,3.2860,3.2860,1
2008-02-07,11:45:00,3.2810,3.2810,3.2810,3.2810,1
2008-02-07,12:00:00,3.2860,3.2860,3.2860,3.2860,2
2008-02-07,12:20:00,3.2860,3.2860,3.2825,3.2825,6
2008-02-07,12:25:00,3.2860,3.2860,3.2860,3.2860,1
2008-02-07,12:30:00,3.2860,3.2900,3.2860,3.2900,19
2008-02-07,12:35:00,3.2900,3.2900,3.2900,3.2900,2
2008-02-07,12:40:00,3.2900,3.2900,3.2900,3.2900,3
2008-02-07,12:50:00,3.2895,3.2895,3.2895,3.2895,1
2008-02-07,13:00:00,3.2895,3.2900,3.2895,3.2900,2
2008-02-07,13:05:00,3.2900,3.2900,3.2900,3.2900,2
2008-02-07,13:10:00,3.2885,3.2885,3.2885,3.2885,1
2008-02-07,13:20:00,3.2940,3.2940,3.2920,3.2920,4
2008-02-07,13:25:00,3.2930,3.2930,3.2920,3.2920,2
2008-02-07,13:30:00,3.2935,3.2945,3.2935,3.2945,4
2008-02-07,13:35:00,3.2945,3.2945,3.2945,3.2945,1
2008-02-07,13:45:00,3.2945,3.2950,3.2940,3.2950,3
2008-02-07,13:55:00,3.2945,3.2945,3.2945,3.2945,1
2008-02-07,14:00:00,3.2950,3.2975,3.2950,3.2975,15
2008-02-07,14:10:00,3.2975,3.2975,3.2945,3.2945,5
2008-02-07,14:15:00,3.2975,3.2975,3.2960,3.2960,5
2008-02-07,14:20:00,3.2965,3.2990,3.2965,3.2990,6
2008-02-07,14:25:00,3.2990,3.3020,3.2990,3.3010,6
2008-02-07,14:30:00,3.3025,3.3025,3.3025,3.3025,2
2008-02-07,14:35:00,3.3045,3.3080,3.3045,3.3080,12
2008-02-07,14:40:00,3.3050,3.3050,3.3045,3.3045,3
2008-02-07,14:45:00,3.3080,3.3080,3.3080,3.3080,1
2008-02-07,14:50:00,3.3085,3.3085,3.3075,3.3075,2
2008-02-07,15:00:00,3.3090,3.3140,3.3090,3.3100,73
2008-02-07,15:05:00,3.3100,3.3160,3.3100,3.3100,43
2008-02-07,15:10:00,3.3090,3.3090,3.3050,3.3055,11
2008-02-07,15:15:00,3.3060,3.3100,3.3050,3.3085,13
2008-02-07,15:20:00,3.3085,3.3100,3.3085,3.3100,2
2008-02-07,15:30:00,3.3050,3.3050,3.2980,3.2980,15
2008-02-07,15:40:00,3.2980,3.2980,3.2965,3.2965,3
2008-02-07,15:50:00,3.2995,3.2995,3.2970,3.2970,3
2008-02-07,15:55:00,3.2960,3.3000,3.2945,3.2945,8
2008-02-07,16:05:00,3.2955,3.2955,3.2910,3.2910,2
2008-02-07,16:10:00,3.2895,3.2895,3.2890,3.2890,2
2008-02-07,16:15:00,3.2920,3.2950,3.2920,3.2945,9
2008-02-07,16:20:00,3.2960,3.2960,3.2910,3.2910,11
2008-02-07,16:25:00,3.2950,3.2950,3.2950,3.2950,1
2008-02-07,16:30:00,3.2900,3.2925,3.2900,3.2925,4
2008-02-07,16:35:00,3.3000,3.3010,3.3000,3.3000,6
2008-02-07,16:40:00,3.3040,3.3125,3.3040,3.3125,13
2008-02-07,16:45:00,3.3110,3.3200,3.3100,3.3200,66
2008-02-07,16:50:00,3.3180,3.3235,3.3180,3.3200,91
2008-02-07,16:55:00,3.3205,3.3280,3.3205,3.3255,16
2008-02-07,17:00:00,3.3255,3.3365,3.3255,3.3365,68
2008-02-07,17:05:00,3.3375,3.3490,3.3375,3.3450,100
2008-02-07,17:10:00,3.3465,3.3500,3.3405,3.3425,61
2008-02-07,17:15:00,3.3415,3.3415,3.3375,3.3385,24
2008-02-07,17:20:00,3.3375,3.3380,3.3355,3.3365,31
2008-02-07,17:25:00,3.3365,3.3395,3.3365,3.3385,26
2008-02-07,17:30:00,3.3400,3.3400,3.3335,3.3365,57
2008-02-07,17:35:00,3.3365,3.3365,3.3340,3.3345,16
2008-02-07,17:40:00,3.3350,3.3500,3.3340,3.3500,32
2008-02-07,17:45:00,3.3430,3.3500,3.3425,3.3500,46
2008-02-07,17:50:00,3.3500,3.3650,3.3495,3.3555,195
2008-02-07,17:55:00,3.3550,3.3600,3.3530,3.3600,30
2008-02-07,18:00:00,3.3590,3.3715,3.3590,3.3670,123
2008-02-07,18:05:00,3.3670,3.3670,3.3610,3.3610,11
2008-02-07,18:10:00,3.3620,3.3620,3.3605,3.3605,8
2008-02-07,18:15:00,3.3600,3.3610,3.3515,3.3585,42
2008-02-07,18:20:00,3.3550,3.3570,3.3550,3.3570,12
2008-02-07,18:25:00,3.3525,3.3525,3.3525,3.3525,1
2008-02-07,18:30:00,3.3550,3.3575,3.3550,3.3575,6
2008-02-07,18:35:00,3.3570,3.3620,3.3570,3.3610,20
2008-02-07,18:40:00,3.3620,3.3650,3.3600,3.3600,13
2008-02-07,18:45:00,3.3600,3.3600,3.3600,3.3600,2
2008-02-07,18:55:00,3.3555,3.3590,3.3555,3.3575,16
2008-02-07,19:00:00,3.3595,3.3600,3.3560,3.3560,12
2008-02-07,19:05:00,3.3550,3.3580,3.3535,3.3580,7
2008-02-07,19:10:00,3.3560,3.3565,3.3550,3.3565,5
2008-02-07,19:15:00,3.3580,3.3610,3.3550,3.3560,10
2008-02-07,19:20:00,3.3560,3.3560,3.3500,3.3500,31
2008-02-07,19:25:00,3.3505,3.3505,3.3495,3.3495,13
2008-02-07,19:30:00,3.3515,3.3540,3.3515,3.3525,19
2008-02-07,19:35:00,3.3530,3.3535,3.3510,3.3510,31
2008-02-07,19:40:00,3.3515,3.3515,3.3500,3.3510,11
2008-02-07,19:45:00,3.3515,3.3520,3.3515,3.3520,11
2008-02-07,19:50:00,3.3515,3.3515,3.3500,3.3510,5
2008-02-07,19:55:00,3.3500,3.3510,3.3485,3.3510,36
2008-02-07,20:00:00,3.3520,3.3520,3.3505,3.3515,19
2008-02-07,20:05:00,3.3535,3.3535,3.3505,3.3520,17
2008-02-07,20:10:00,3.3520,3.3540,3.3450,3.3450,48
2008-02-07,20:15:00,3.3435,3.3440,3.3420,3.3420,20
2008-02-07,20:20:00,3.3420,3.3420,3.3330,3.3370,39
2008-02-07,20:25:00,3.3420,3.3435,3.3380,3.3385,12
2008-02-07,20:30:00,3.3390,3.3415,3.3270,3.3270,41
2008-02-07,20:35:00,3.3270,3.3270,3.3190,3.3195,53
2008-02-07,20:40:00,3.3180,3.3210,3.3135,3.3170,69
2008-02-07,20:45:00,3.3160,3.3180,3.3090,3.3125,53
2008-02-07,20:50:00,3.3125,3.3185,3.3125,3.3130,46
2008-02-07,20:55:00,3.3170,3.3250,3.3125,3.3250,36
2008-02-07,21:00:00,3.3260,3.3300,3.3230,3.3300,46
2008-02-07,21:05:00,3.3285,3.3285,3.3200,3.3245,30
2008-02-07,21:10:00,3.3225,3.3225,3.3110,3.3200,146
2008-02-07,21:15:00,3.3235,3.3250,3.3190,3.3190,35
2008-02-07,21:20:00,3.3190,3.3230,3.3100,3.3100,50
2008-02-07,21:25:00,3.3105,3.3195,3.3080,3.3080,79
2008-02-07,21:30:00,3.3090,3.3140,3.3035,3.3140,139
2008-02-07,21:35:00,3.3140,3.3235,3.3130,3.3145,93
2008-02-07,21:40:00,3.3200,3.3230,3.3085,3.3105,187
2008-02-07,21:45:00,3.3105,3.3105,3.2905,3.2955,142
2008-02-07,21:50:00,3.2950,3.3000,3.2905,3.2920,113
2008-02-07,21:55:00,3.2920,3.2950,3.2890,3.2915,102
2008-02-07,22:00:00,3.2915,3.2950,3.2890,3.2925,95
2008-02-07,22:05:00,3.2940,3.3045,3.2940,3.3040,73
2008-02-07,22:10:00,3.3020,3.3065,3.3000,3.3065,104
2008-02-07,22:15:00,3.3070,3.3170,3.3070,3.3125,95
2008-02-07,22:20:00,3.3110,3.3125,3.3055,3.3070,90
2008-02-07,22:25:00,3.3070,3.3120,3.3055,3.3105,45
2008-02-07,22:30:00,3.3100,3.3190,3.3060,3.3180,138
2008-02-07,22:35:00,3.3190,3.3270,3.3190,3.3205,87
2008-02-07,22:40:00,3.3180,3.3240,3.3150,3.3230,61
2008-02-07,22:45:00,3.3210,3.3210,3.3175,3.3190,48
2008-02-07,22:50:00,3.3175,3.3200,3.3120,3.3150,49
2008-02-07,22:55:00,3.3130,3.3150,3.3080,3.3100,78
2008-02-07,23:00:00,3.3100,3.3210,3.3070,3.3205,169
2008-02-07,23:05:00,3.3205,3.3290,3.3200,3.3260,142
2008-02-07,23:10:00,3.3260,3.3270,3.3195,3.3270,129
2008-02-07,23:15:00,3.3265,3.3525,3.3230,3.3490,341
2008-02-07,23:20:00,3.3480,3.3650,3.3480,3.3585,388
2008-02-07,23:25:00,3.3575,3.3685,3.3560,3.3650,496
2008-02-07,23:30:00,3.3640,3.3650,3.3570,3.3575,216
2008-02-07,23:35:00,3.3585,3.3595,3.3540,3.3590,139
2008-02-07,23:40:00,3.3590,3.3595,3.3535,3.3535,87
2008-02-07,23:45:00,3.3570,3.3570,3.3515,3.3545,128
2008-02-07,23:50:00,3.3545,3.3600,3.3540,3.3585,148
2008-02-07,23:55:00,3.3585,3.3600,3.3530,3.3560,122
2008-02-08,00:00:00,3.3540,3.3560,3.3490,3.3530,50
2008-02-08,00:05:00,3.3520,3.3570,3.3500,3.3515,65
2008-02-08,00:10:00,3.3515,3.3515,3.3430,3.3455,98
2008-02-08,00:15:00,3.3440,3.3450,3.3360,3.3385,104
2008-02-08,00:20:00,3.3380,3.3530,3.3365,3.3530,143
2008-02-08,00:25:00,3.3520,3.3575,3.3515,3.3540,204
2008-02-08,00:30:00,3.3525,3.3625,3.3505,3.3600,136
2008-02-08,00:35:00,3.3605,3.3760,3.3595,3.3720,550
2008-02-08,00:40:00,3.3730,3.3965,3.3730,3.3940,632
2008-02-08,00:45:00,3.3955,3.4065,3.3955,3.4025,486
2008-02-08,00:50:00,3.4025,3.4165,3.4025,3.4095,450
2008-02-08,00:55:00,3.4115,3.4135,3.4080,3.4115,167
2008-02-08,01:00:00,3.4125,3.4150,3.4085,3.4125,196
2008-02-08,01:05:00,3.4120,3.4120,3.4060,3.4080,454
2008-02-08,01:10:00,3.4080,3.4100,3.4070,3.4080,117
2008-02-08,01:15:00,3.4080,3.4145,3.4075,3.4100,104
2008-02-08,01:20:00,3.4100,3.4115,3.4080,3.4100,84
2008-02-08,01:25:00,3.4115,3.4120,3.4070,3.4090,138
2008-02-08,01:30:00,3.4100,3.4180,3.4090,3.4150,186
2008-02-08,01:35:00,3.4150,3.4250,3.4150,3.4235,435
2008-02-08,01:40:00,3.4250,3.4290,3.4220,3.4255,216
2008-02-08,01:45:00,3.4250,3.4370,3.4250,3.4355,369
2008-02-08,01:50:00,3.4325,3.4445,3.4320,3.4425,555
2008-02-08,01:55:00,3.4435,3.4580,3.4425,3.4540,948
2008-02-08,02:00:00,3.4535,3.4620,3.4500,3.4545,421
2008-02-08,02:05:00,3.4515,3.4560,3.4430,3.4465,199
2008-02-08,02:10:00,3.4460,3.4555,3.4420,3.4430,325
2008-02-08,02:15:00,3.4450,3.4510,3.4450,3.4450,281
2008-02-08,02:20:00,3.4435,3.4450,3.4390,3.4420,84
2008-02-08,02:25:00,3.4410,3.4450,3.4405,3.4410,15
2008-02-08,02:30:00,3.4415,3.4440,3.4330,3.4350,78
2008-02-08,02:35:00,3.4320,3.4540,3.4250,3.4250,57
2008-02-08,02:40:00,3.4250,3.4300,3.4200,3.4300,124
2008-02-08,02:45:00,3.4295,3.4365,3.4295,3.4365,12
2008-02-08,02:50:00,3.4305,3.4305,3.4300,3.4300,11
2008-02-08,02:55:00,3.4340,3.4450,3.4305,3.4450,21
2008-02-08,03:00:00,3.4450,3.4450,3.4415,3.4450,15
2008-02-08,03:05:00,3.4420,3.4435,3.4400,3.4420,35
2008-02-08,03:10:00,3.4425,3.4435,3.4410,3.4410,40
2008-02-08,03:15:00,3.4410,3.4410,3.4360,3.4385,25
2008-02-08,03:20:00,3.4385,3.4400,3.4355,3.4355,24
2008-02-08,03:25:00,3.4405,3.4410,3.4400,3.4400,12
2008-02-08,03:30:00,3.4400,3.4400,3.4365,3.4365,17
2008-02-08,03:35:00,3.4365,3.4375,3.4330,3.4330,15
2008-02-08,03:40:00,3.4300,3.4310,3.4275,3.4310,11
2008-02-08,03:45:00,3.4235,3.4300,3.4235,3.4300,5
2008-02-08,03:50:00,3.4250,3.4270,3.4240,3.4270,5
2008-02-08,03:55:00,3.4270,3.4285,3.4270,3.4285,7
2008-02-08,04:00:00,3.4270,3.4275,3.4270,3.4275,5
2008-02-08,04:05:00,3.4270,3.4275,3.4255,3.4260,7
2008-02-08,04:10:00,3.4260,3.4320,3.4255,3.4320,6
2008-02-08,04:15:00,3.4280,3.4285,3.4255,3.4285,9
2008-02-08,04:20:00,3.4310,3.4310,3.4250,3.4250,15
2008-02-08,04:25:00,3.4280,3.4280,3.4270,3.4270,2
2008-02-08,04:30:00,3.4305,3.4310,3.4275,3.4290,9
2008-02-08,04:35:00,3.4285,3.4370,3.4275,3.4370,7
2008-02-08,04:40:00,3.4375,3.4435,3.4355,3.4435,15
2008-02-08,04:45:00,3.4400,3.4400,3.4400,3.4400,3
2008-02-08,04:50:00,3.4360,3.4400,3.4360,3.4400,9
2008-02-08,04:55:00,3.4400,3.4410,3.4365,3.4370,5
2008-02-08,05:00:00,3.4400,3.4400,3.4400,3.4400,8
2008-02-08,05:05:00,3.4395,3.4400,3.4365,3.4365,20
2008-02-08,05:10:00,3.4365,3.4450,3.4365,3.4450,8
2008-02-08,05:15:00,3.4375,3.4375,3.4375,3.4375,2
2008-02-08,05:20:00,3.4365,3.4365,3.4350,3.4350,6
2008-02-08,05:25:00,3.4350,3.4350,3.4300,3.4300,2
2008-02-08,05:30:00,3.4320,3.4430,3.4320,3.4430,7
2008-02-08,05:35:00,3.4350,3.4350,3.4350,3.4350,5
2008-02-08,05:40:00,3.4430,3.4440,3.4380,3.4380,26
2008-02-08,05:45:00,3.4385,3.4385,3.4385,3.4385,2
2008-02-08,05:50:00,3.4385,3.4385,3.4385,3.4385,2
2008-02-08,05:55:00,3.4435,3.4435,3.4435,3.4435,1
2008-02-08,06:00:00,3.4450,3.4470,3.4450,3.4470,3
2008-02-08,06:05:00,3.4405,3.4405,3.4385,3.4385,6
2008-02-08,06:10:00,3.4465,3.4470,3.4385,3.4385,11
2008-02-08,07:00:00,3.4300,3.4300,3.4275,3.4275,5
2008-02-08,07:05:00,3.4300,3.4300,3.4300,3.4300,3
2008-02-08,07:10:00,3.4305,3.4305,3.4275,3.4275,3
2008-02-08,07:15:00,3.4275,3.4275,3.4250,3.4250,5
2008-02-08,07:20:00,3.4260,3.4260,3.4260,3.4260,1
2008-02-08,07:35:00,3.4320,3.4320,3.4320,3.4320,1
2008-02-08,07:45:00,3.4330,3.4330,3.4330,3.4330,1
2008-02-08,07:50:00,3.4350,3.4350,3.4350,3.4350,1
2008-02-08,08:05:00,3.4380,3.4380,3.4380,3.4380,3
2008-02-08,08:15:00,3.4310,3.4310,3.4310,3.4310,2
2008-02-08,08:40:00,3.4380,3.4380,3.4380,3.4380,1
2008-02-08,08:45:00,3.4380,3.4380,3.4360,3.4360,2
2008-02-08,09:10:00,3.4330,3.4330,3.4330,3.4330,1
2008-02-08,09:15:00,3.4380,3.4380,3.4380,3.4380,5
2008-02-08,09:30:00,3.4380,3.4480,3.4380,3.4480,18
2008-02-08,09:35:00,3.4435,3.4435,3.4435,3.4435,1
2008-02-08,09:40:00,3.4405,3.4405,3.4405,3.4405,2
2008-02-08,09:50:00,3.4365,3.4365,3.4325,3.4325,2
2008-02-08,10:05:00,3.4350,3.4350,3.4350,3.4350,1
2008-02-08,10:10:00,3.4370,3.4370,3.4370,3.4370,1
2008-02-08,10:15:00,3.4420,3.4420,3.4420,3.4420,5
2008-02-08,10:20:00,3.4430,3.4430,3.4405,3.4430,3
2008-02-08,10:30:00,3.4420,3.4420,3.4405,3.4405,31
2008-02-08,10:50:00,3.4420,3.4420,3.4420,3.4420,2
2008-02-08,10:55:00,3.4450,3.4450,3.4415,3.4420,8
2008-02-08,11:50:00,3.4415,3.4455,3.4415,3.4455,9
2008-02-08,11:55:00,3.4455,3.4455,3.4455,3.4455,2
2008-02-08,12:00:00,3.4410,3.4415,3.4410,3.4415,7
2008-02-08,12:20:00,3.4410,3.4410,3.4410,3.4410,1
2008-02-08,12:25:00,3.4455,3.4455,3.4455,3.4455,1
2008-02-08,12:30:00,3.4460,3.4485,3.4460,3.4485,30
2008-02-08,12:35:00,3.4480,3.4480,3.4455,3.4455,12
2008-02-08,12:40:00,3.4440,3.4480,3.4440,3.4480,7
2008-02-08,12:45:00,3.4450,3.4450,3.4420,3.4420,9
2008-02-08,12:50:00,3.4420,3.4420,3.4420,3.4420,1
2008-02-08,12:55:00,3.4425,3.4425,3.4415,3.4415,2
2008-02-08,13:00:00,3.4435,3.4435,3.4410,3.4410,8
2008-02-08,13:05:00,3.4410,3.4420,3.4405,3.4405,8
2008-02-08,13:10:00,3.4410,3.4420,3.4350,3.4350,21
2008-02-08,13:15:00,3.4400,3.4400,3.4400,3.4400,6
2008-02-08,13:20:00,3.4390,3.4390,3.4390,3.4390,2
2008-02-08,13:25:00,3.4370,3.4370,3.4370,3.4370,2
2008-02-08,13:35:00,3.4415,3.4425,3.4415,3.4420,5
2008-02-08,13:40:00,3.4445,3.4490,3.4440,3.4470,24
2008-02-08,13:45:00,3.4485,3.4485,3.4480,3.4480,2
2008-02-08,13:50:00,3.4470,3.4470,3.4470,3.4470,2
2008-02-08,13:55:00,3.4495,3.4615,3.4495,3.4615,64
2008-02-08,14:00:00,3.4620,3.4620,3.4545,3.4545,25
2008-02-08,14:05:00,3.4575,3.4580,3.4500,3.4500,27
2008-02-08,14:10:00,3.4535,3.4535,3.4480,3.4480,9
2008-02-08,14:20:00,3.4480,3.4480,3.4480,3.4480,1
2008-02-08,14:30:00,3.4500,3.4560,3.4500,3.4530,4
2008-02-08,14:35:00,3.4485,3.4485,3.4485,3.4485,3
2008-02-08,14:40:00,3.4465,3.4465,3.4430,3.4430,5
2008-02-08,14:45:00,3.4485,3.4485,3.4485,3.4485,1
2008-02-08,14:50:00,3.4470,3.4485,3.4470,3.4485,2
2008-02-08,15:10:00,3.4485,3.4535,3.4485,3.4535,4
2008-02-08,15:15:00,3.4530,3.4530,3.4530,3.4530,1
2008-02-08,15:20:00,3.4530,3.4530,3.4530,3.4530,1
2008-02-08,15:25:00,3.4580,3.4585,3.4530,3.4530,12
2008-02-08,15:30:00,3.4530,3.4535,3.4505,3.4535,4
2008-02-08,15:35:00,3.4510,3.4535,3.4500,3.4535,12
2008-02-08,15:40:00,3.4485,3.4500,3.4485,3.4500,4
2008-02-08,15:45:00,3.4510,3.4530,3.4510,3.4530,8
2008-02-08,15:50:00,3.4550,3.4680,3.4550,3.4650,54
2008-02-08,15:55:00,3.4670,3.4735,3.4650,3.4735,41
2008-02-08,16:00:00,3.4700,3.4765,3.4690,3.4720,83
2008-02-08,16:05:00,3.4675,3.4720,3.4675,3.4680,14
2008-02-08,16:10:00,3.4700,3.4735,3.4640,3.4640,6
2008-02-08,16:15:00,3.4650,3.4655,3.4650,3.4655,5
2008-02-08,16:25:00,3.4700,3.4700,3.4615,3.4615,14
2008-02-08,16:30:00,3.4630,3.4630,3.4565,3.4565,10
2008-02-08,16:35:00,3.4610,3.4610,3.4560,3.4560,20
2008-02-08,16:40:00,3.4560,3.4620,3.4555,3.4570,5
2008-02-08,16:45:00,3.4645,3.4715,3.4645,3.4715,22
2008-02-08,16:50:00,3.4745,3.4790,3.4745,3.4785,34
2008-02-08,16:55:00,3.4780,3.4835,3.4780,3.4800,51
2008-02-08,17:00:00,3.4800,3.4820,3.4765,3.4790,45
2008-02-08,17:05:00,3.4795,3.4820,3.4795,3.4810,8
2008-02-08,17:10:00,3.4810,3.4820,3.4780,3.4780,27
2008-02-08,17:15:00,3.4795,3.4795,3.4735,3.4735,10
2008-02-08,17:20:00,3.4735,3.4735,3.4680,3.4680,13
2008-02-08,17:25:00,3.4695,3.4700,3.4670,3.4700,14
2008-02-08,17:30:00,3.4700,3.4740,3.4700,3.4740,2
2008-02-08,17:40:00,3.4790,3.4790,3.4755,3.4770,9
2008-02-08,17:45:00,3.4775,3.4790,3.4775,3.4790,3
2008-02-08,17:50:00,3.4825,3.4840,3.4815,3.4830,9
2008-02-08,17:55:00,3.4840,3.4875,3.4835,3.4875,37
2008-02-08,18:00:00,3.4840,3.4840,3.4835,3.4840,6
2008-02-08,18:05:00,3.4840,3.4885,3.4840,3.4885,55
2008-02-08,18:10:00,3.4870,3.4940,3.4865,3.4900,293
2008-02-08,18:15:00,3.4920,3.4980,3.4900,3.4930,75
2008-02-08,18:20:00,3.4940,3.4940,3.4890,3.4890,124
2008-02-08,18:25:00,3.4880,3.4910,3.4875,3.4875,7
2008-02-08,18:30:00,3.4880,3.4880,3.4855,3.4855,13
2008-02-08,18:35:00,3.4840,3.4870,3.4835,3.4870,5
2008-02-08,18:40:00,3.4850,3.4880,3.4850,3.4875,31
2008-02-08,18:45:00,3.4860,3.4900,3.4850,3.4900,15
2008-02-08,18:50:00,3.4865,3.4960,3.4865,3.4945,42
2008-02-08,18:55:00,3.4940,3.4940,3.4900,3.4900,42
2008-02-08,19:00:00,3.4895,3.4905,3.4880,3.4895,16
2008-02-08,19:05:00,3.4885,3.4900,3.4880,3.4900,13
2008-02-08,19:10:00,3.4880,3.4880,3.4850,3.4855,29
2008-02-08,19:15:00,3.4865,3.4875,3.4835,3.4850,15
2008-02-08,19:20:00,3.4815,3.4815,3.4760,3.4760,42
2008-02-08,19:25:00,3.4770,3.4810,3.4730,3.4810,33
2008-02-08,19:30:00,3.4815,3.4815,3.4815,3.4815,1
2008-02-08,19:35:00,3.4810,3.4810,3.4810,3.4810,2
2008-02-08,19:40:00,3.4810,3.4810,3.4765,3.4765,17
2008-02-08,19:45:00,3.4775,3.4785,3.4775,3.4785,15
2008-02-08,19:50:00,3.4770,3.4800,3.4730,3.4730,20
2008-02-08,19:55:00,3.4735,3.4765,3.4735,3.4760,37
2008-02-08,20:00:00,3.4815,3.4815,3.4800,3.4800,7
2008-02-08,20:05:00,3.4795,3.4795,3.4760,3.4780,42
2008-02-08,20:10:00,3.4800,3.4800,3.4800,3.4800,1
2008-02-08,20:15:00,3.4800,3.4875,3.4790,3.4875,9
2008-02-08,20:20:00,3.4815,3.4815,3.4790,3.4800,9
2008-02-08,20:25:00,3.4790,3.4790,3.4755,3.4780,36
2008-02-08,20:30:00,3.4785,3.4785,3.4700,3.4700,33
2008-02-08,20:35:00,3.4740,3.4740,3.4520,3.4520,188
2008-02-08,20:40:00,3.4530,3.4540,3.4480,3.4480,130
2008-02-08,20:45:00,3.4480,3.4590,3.4480,3.4585,26
2008-02-08,20:50:00,3.4580,3.4630,3.4580,3.4630,33
2008-02-08,20:55:00,3.4630,3.4710,3.4630,3.4710,34
2008-02-08,21:00:00,3.4705,3.4900,3.4700,3.4795,197
2008-02-08,21:05:00,3.4805,3.4840,3.4770,3.4780,48
2008-02-08,21:10:00,3.4780,3.5000,3.4780,3.4960,625
2008-02-08,21:15:00,3.4955,3.4980,3.4905,3.4910,162
2008-02-08,21:20:00,3.4910,3.5050,3.4910,3.5040,191
2008-02-08,21:25:00,3.5050,3.5100,3.5010,3.5055,136
2008-02-08,21:30:00,3.5055,3.5165,3.5040,3.5130,641
2008-02-08,21:35:00,3.5130,3.5165,3.5070,3.5160,268
2008-02-08,21:40:00,3.5150,3.5185,3.5080,3.5080,299
2008-02-08,21:45:00,3.5085,3.5150,3.5080,3.5130,87
2008-02-08,21:50:00,3.5110,3.5110,3.5040,3.5100,131
2008-02-08,21:55:00,3.5075,3.5280,3.5070,3.5245,366
2008-02-08,22:00:00,3.5235,3.5345,3.5170,3.5320,446
2008-02-08,22:05:00,3.5310,3.5320,3.5200,3.5255,226
2008-02-08,22:10:00,3.5270,3.5270,3.5170,3.5170,312
2008-02-08,22:15:00,3.5175,3.5215,3.5125,3.5175,159
2008-02-08,22:20:00,3.5180,3.5185,3.5140,3.5150,45
2008-02-08,22:25:00,3.5150,3.5215,3.5150,3.5180,99
2008-02-08,22:30:00,3.5190,3.5220,3.5170,3.5195,85
2008-02-08,22:35:00,3.5195,3.5200,3.5085,3.5130,160
2008-02-08,22:40:00,3.5120,3.5155,3.5050,3.5075,172
2008-02-08,22:45:00,3.5085,3.5125,3.5055,3.5100,123
2008-02-08,22:50:00,3.5100,3.5105,3.5085,3.5090,185
2008-02-08,22:55:00,3.5090,3.5170,3.5075,3.5170,130
2008-02-08,23:00:00,3.5165,3.5210,3.5150,3.5180,91
2008-02-08,23:05:00,3.5185,3.5360,3.5185,3.5335,249
2008-02-08,23:10:00,3.5350,3.5460,3.5350,3.5405,383
2008-02-08,23:15:00,3.5410,3.5475,3.5360,3.5360,349
2008-02-08,23:20:00,3.5355,3.5515,3.5290,3.5450,368
2008-02-08,23:25:00,3.5460,3.5640,3.5460,3.5525,418
2008-02-08,23:30:00,3.5515,3.5545,3.5465,3.5480,248
2008-02-08,23:35:00,3.5480,3.5495,3.5420,3.5420,266
2008-02-08,23:40:00,3.5425,3.5465,3.5415,3.5455,160
2008-02-08,23:45:00,3.5445,3.5455,3.5350,3.5365,71
2008-02-08,23:50:00,3.5375,3.5390,3.5330,3.5390,67
2008-02-08,23:55:00,3.5400,3.5490,3.5380,3.5455,88
2008-02-09,00:00:00,3.5475,3.5555,3.5475,3.5500,56
2008-02-09,00:05:00,3.5500,3.5520,3.5460,3.5515,133
2008-02-09,00:10:00,3.5515,3.5515,3.5465,3.5500,58
2008-02-09,00:15:00,3.5500,3.5585,3.5475,3.5545,228
2008-02-09,00:20:00,3.5525,3.5575,3.5525,3.5540,140
2008-02-09,00:25:00,3.5530,3.5550,3.5525,3.5525,231
2008-02-09,00:30:00,3.5525,3.5550,3.5520,3.5550,262
2008-02-09,00:35:00,3.5550,3.5550,3.5450,3.5455,417
2008-02-09,00:40:00,3.5455,3.5480,3.5435,3.5440,115
2008-02-09,00:45:00,3.5465,3.5470,3.5425,3.5435,74
2008-02-09,00:50:00,3.5440,3.5470,3.5425,3.5470,103
2008-02-09,00:55:00,3.5450,3.5475,3.5400,3.5410,211
2008-02-09,01:00:00,3.5405,3.5405,3.5280,3.5320,121
2008-02-09,01:05:00,3.5320,3.5375,3.5310,3.5355,79
2008-02-09,01:10:00,3.5365,3.5370,3.5285,3.5285,51
2008-02-09,01:15:00,3.5270,3.5275,3.5225,3.5250,151
2008-02-09,01:20:00,3.5245,3.5370,3.5225,3.5350,131
2008-02-09,01:25:00,3.5315,3.5325,3.5275,3.5290,59
2008-02-09,01:30:00,3.5285,3.5325,3.5150,3.5185,178
2008-02-09,01:35:00,3.5180,3.5270,3.5180,3.5210,112
2008-02-09,01:40:00,3.5215,3.5315,3.5195,3.5270,107
2008-02-09,01:45:00,3.5275,3.5445,3.5275,3.5390,173
2008-02-09,01:50:00,3.5410,3.5530,3.5410,3.5435,361
2008-02-09,01:55:00,3.5445,3.5500,3.5335,3.5355,355
2008-02-09,02:00:00,3.5330,3.5355,3.5285,3.5355,47
2008-02-09,02:05:00,3.5325,3.5325,3.5240,3.5245,44
2008-02-09,02:10:00,3.5270,3.5270,3.5205,3.5210,68
2008-02-09,02:15:00,3.5230,3.5360,3.5215,3.5240,42
2008-02-09,02:20:00,3.5300,3.5300,3.5235,3.5235,6
2008-02-09,02:25:00,3.5235,3.5250,3.5235,3.5250,2
2008-02-09,02:30:00,3.5395,3.5395,3.5230,3.5230,2
2008-02-09,02:35:00,3.5215,3.5215,3.5205,3.5205,18
2008-02-09,02:40:00,3.5240,3.5245,3.5225,3.5225,8
2008-02-09,02:45:00,3.5210,3.5220,3.5210,3.5220,13
2008-02-09,02:50:00,3.5225,3.5225,3.5215,3.5215,4
2008-02-09,02:55:00,3.5210,3.5210,3.5205,3.5205,2
2008-02-09,03:00:00,3.5205,3.5205,3.5150,3.5200,6
2008-02-09,03:05:00,3.5150,3.5155,3.5125,3.5130,9
2008-02-09,03:10:00,3.5130,3.5170,3.5130,3.5130,8
2008-02-09,03:20:00,3.5130,3.5160,3.5130,3.5160,7
2008-02-09,03:25:00,3.5150,3.5225,3.5150,3.5200,24
2008-02-09,03:30:00,3.5240,3.5240,3.5180,3.5180,30
2008-02-09,03:35:00,3.5160,3.5160,3.5160,3.5160,1
2008-02-09,03:40:00,3.5175,3.5175,3.5175,3.5175,2
2008-02-09,03:45:00,3.5175,3.5175,3.5160,3.5175,8
2008-02-09,03:50:00,3.5170,3.5175,3.5170,3.5175,4
2008-02-09,03:55:00,3.5200,3.5200,3.5175,3.5175,4
2008-02-09,04:00:00,3.5220,3.5225,3.5200,3.5220,7
2008-02-09,04:05:00,3.5180,3.5200,3.5175,3.5200,10
2008-02-09,04:10:00,3.5200,3.5215,3.5200,3.5215,12
2008-02-09,04:15:00,3.5180,3.5180,3.5160,3.5160,3
2008-02-09,04:20:00,3.5220,3.5230,3.5220,3.5230,14
2008-02-09,04:25:00,3.5200,3.5200,3.5195,3.5195,3
2008-02-09,04:30:00,3.5165,3.5170,3.5165,3.5165,3
2008-02-09,04:35:00,3.5220,3.5220,3.5180,3.5180,14
2008-02-09,04:40:00,3.5160,3.5160,3.5160,3.5160,2
2008-02-09,04:45:00,3.5195,3.5235,3.5195,3.5235,9
2008-02-09,04:50:00,3.5235,3.5235,3.5195,3.5195,3
2008-02-09,04:55:00,3.5170,3.5170,3.5155,3.5155,2
2008-02-09,05:00:00,3.5165,3.5165,3.5150,3.5150,3
2008-02-09,05:05:00,3.5155,3.5155,3.5155,3.5155,1
2008-02-09,05:10:00,3.5190,3.5190,3.5190,3.5190,1
2008-02-09,05:15:00,3.5240,3.5250,3.5205,3.5205,6
2008-02-09,05:20:00,3.5245,3.5245,3.5220,3.5245,3
2008-02-09,05:30:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-09,05:35:00,3.5190,3.5190,3.5190,3.5190,1
2008-02-09,05:40:00,3.5220,3.5220,3.5220,3.5220,1
2008-02-09,05:45:00,3.5200,3.5200,3.5190,3.5190,5
2008-02-09,05:50:00,3.5180,3.5180,3.5160,3.5160,7
2008-02-09,05:55:00,3.5220,3.5235,3.5160,3.5160,3
2008-02-09,06:05:00,3.5195,3.5195,3.5195,3.5195,1
2008-02-09,06:10:00,3.5195,3.5195,3.5180,3.5180,3
2008-02-11,07:00:00,3.5200,3.5235,3.5200,3.5235,6
2008-02-11,07:05:00,3.5250,3.5250,3.5250,3.5250,2
2008-02-11,07:10:00,3.5200,3.5200,3.5195,3.5195,3
2008-02-11,07:25:00,3.5255,3.5255,3.5250,3.5250,3
2008-02-11,07:30:00,3.5225,3.5225,3.5225,3.5225,3
2008-02-11,07:45:00,3.5260,3.5300,3.5260,3.5300,5
2008-02-11,07:50:00,3.5300,3.5375,3.5300,3.5375,4
2008-02-11,07:55:00,3.5300,3.5300,3.5300,3.5300,1
2008-02-11,08:00:00,3.5290,3.5290,3.5290,3.5290,1
2008-02-11,08:15:00,3.5250,3.5260,3.5250,3.5260,2
2008-02-11,08:35:00,3.5300,3.5300,3.5200,3.5200,4
2008-02-11,08:45:00,3.5230,3.5230,3.5230,3.5230,1
2008-02-11,08:55:00,3.5290,3.5335,3.5290,3.5335,3
2008-02-11,10:00:00,3.5340,3.5345,3.5340,3.5345,2
2008-02-11,10:05:00,3.5345,3.5345,3.5345,3.5345,1
2008-02-11,10:15:00,3.5320,3.5320,3.5320,3.5320,1
2008-02-11,10:35:00,3.5320,3.5320,3.5320,3.5320,1
2008-02-11,10:40:00,3.5310,3.5310,3.5310,3.5310,1
2008-02-11,10:45:00,3.5305,3.5305,3.5305,3.5305,5
2008-02-11,10:55:00,3.5305,3.5305,3.5305,3.5305,1
2008-02-11,11:05:00,3.5305,3.5305,3.5305,3.5305,1
2008-02-11,11:30:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-11,11:35:00,3.5260,3.5260,3.5260,3.5260,1
2008-02-11,11:40:00,3.5270,3.5270,3.5270,3.5270,1
2008-02-11,12:30:00,3.5300,3.5320,3.5300,3.5320,7
2008-02-11,12:35:00,3.5270,3.5270,3.5230,3.5240,6
2008-02-11,12:40:00,3.5220,3.5230,3.5215,3.5230,6
2008-02-11,12:45:00,3.5225,3.5225,3.5215,3.5215,7
2008-02-11,13:00:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-11,13:05:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-11,13:10:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-11,13:15:00,3.5250,3.5265,3.5250,3.5265,4
2008-02-11,13:20:00,3.5320,3.5350,3.5320,3.5350,19
2008-02-11,13:25:00,3.5375,3.5410,3.5365,3.5390,17
2008-02-11,13:30:00,3.5375,3.5375,3.5375,3.5375,1
2008-02-11,13:35:00,3.5375,3.5380,3.5375,3.5380,11
2008-02-11,13:40:00,3.5400,3.5425,3.5400,3.5405,29
2008-02-11,13:45:00,3.5400,3.5425,3.5400,3.5425,5
2008-02-11,13:50:00,3.5450,3.5480,3.5450,3.5450,9
2008-02-11,13:55:00,3.5475,3.5515,3.5475,3.5515,14
2008-02-11,14:00:00,3.5540,3.5540,3.5525,3.5535,12
2008-02-11,14:05:00,3.5535,3.5535,3.5520,3.5520,3
2008-02-11,14:10:00,3.5515,3.5515,3.5515,3.5515,2
2008-02-11,14:15:00,3.5515,3.5515,3.5490,3.5490,4
2008-02-11,14:20:00,3.5515,3.5520,3.5505,3.5505,4
2008-02-11,14:25:00,3.5480,3.5480,3.5450,3.5455,9
2008-02-11,14:30:00,3.5460,3.5460,3.5450,3.5450,11
2008-02-11,14:35:00,3.5450,3.5450,3.5425,3.5425,4
2008-02-11,14:50:00,3.5465,3.5465,3.5460,3.5460,2
2008-02-11,14:55:00,3.5460,3.5460,3.5460,3.5460,1
2008-02-11,15:00:00,3.5460,3.5460,3.5440,3.5450,7
2008-02-11,15:05:00,3.5460,3.5460,3.5450,3.5450,3
2008-02-11,15:10:00,3.5450,3.5460,3.5450,3.5460,3
2008-02-11,15:20:00,3.5445,3.5445,3.5350,3.5360,18
2008-02-11,15:30:00,3.5360,3.5380,3.5355,3.5380,6
2008-02-11,15:35:00,3.5425,3.5600,3.5425,3.5595,14
2008-02-11,15:40:00,3.5580,3.5655,3.5580,3.5655,20
2008-02-11,15:45:00,3.5660,3.5685,3.5635,3.5645,17
2008-02-11,15:50:00,3.5600,3.5630,3.5600,3.5630,2
2008-02-11,15:55:00,3.5640,3.5640,3.5535,3.5540,7
2008-02-11,16:00:00,3.5550,3.5550,3.5510,3.5550,8
2008-02-11,16:05:00,3.5570,3.5575,3.5570,3.5575,2
2008-02-11,16:10:00,3.5560,3.5580,3.5560,3.5575,4
2008-02-11,16:15:00,3.5565,3.5595,3.5560,3.5595,3
2008-02-11,16:25:00,3.5585,3.5640,3.5585,3.5635,6
2008-02-11,16:30:00,3.5595,3.5595,3.5595,3.5595,2
2008-02-11,16:35:00,3.5620,3.5620,3.5620,3.5620,1
2008-02-11,16:40:00,3.5600,3.5600,3.5600,3.5600,1
2008-02-11,16:45:00,3.5595,3.5595,3.5595,3.5595,1
2008-02-11,16:50:00,3.5590,3.5745,3.5590,3.5730,25
2008-02-11,16:55:00,3.5745,3.5830,3.5745,3.5800,53
2008-02-11,17:00:00,3.5820,3.5820,3.5755,3.5790,25
2008-02-11,17:05:00,3.5755,3.5775,3.5750,3.5775,7
2008-02-11,17:10:00,3.5775,3.5785,3.5745,3.5745,13
2008-02-11,17:15:00,3.5765,3.5775,3.5755,3.5755,12
2008-02-11,17:20:00,3.5740,3.5740,3.5735,3.5740,6
2008-02-11,17:25:00,3.5750,3.5750,3.5750,3.5750,1
2008-02-11,17:30:00,3.5745,3.5745,3.5745,3.5745,1
2008-02-11,17:35:00,3.5710,3.5710,3.5710,3.5710,1
2008-02-11,17:40:00,3.5730,3.5760,3.5730,3.5750,16
2008-02-11,17:45:00,3.5750,3.5775,3.5750,3.5760,5
2008-02-11,17:50:00,3.5770,3.5800,3.5770,3.5800,9
2008-02-11,18:00:00,3.5810,3.5990,3.5790,3.5890,110
2008-02-11,18:05:00,3.5890,3.5910,3.5865,3.5865,22
2008-02-11,18:10:00,3.5855,3.5910,3.5855,3.5905,37
2008-02-11,18:15:00,3.5905,3.5915,3.5875,3.5880,23
2008-02-11,18:20:00,3.5855,3.5880,3.5845,3.5845,14
2008-02-11,18:25:00,3.5840,3.5845,3.5755,3.5765,29
2008-02-11,18:30:00,3.5755,3.5825,3.5750,3.5825,5
2008-02-11,18:35:00,3.5805,3.5805,3.5805,3.5805,1
2008-02-11,18:40:00,3.5780,3.5780,3.5780,3.5780,1
2008-02-11,18:50:00,3.5800,3.5800,3.5800,3.5800,2
2008-02-11,18:55:00,3.5800,3.5825,3.5790,3.5825,9
2008-02-11,19:00:00,3.5815,3.5850,3.5815,3.5825,17
2008-02-11,19:05:00,3.5820,3.5850,3.5820,3.5835,11
2008-02-11,19:10:00,3.5820,3.5820,3.5815,3.5815,7
2008-02-11,19:15:00,3.5815,3.5850,3.5775,3.5850,12
2008-02-11,19:20:00,3.5885,3.5885,3.5860,3.5860,8
2008-02-11,19:25:00,3.5830,3.5830,3.5800,3.5800,12
2008-02-11,19:30:00,3.5805,3.5810,3.5800,3.5800,4
2008-02-11,19:35:00,3.5765,3.5765,3.5765,3.5765,1
2008-02-11,19:40:00,3.5765,3.5765,3.5750,3.5755,11
2008-02-11,19:45:00,3.5750,3.5755,3.5750,3.5755,4
2008-02-11,19:50:00,3.5790,3.5790,3.5760,3.5760,7
2008-02-11,19:55:00,3.5770,3.5770,3.5770,3.5770,2
2008-02-11,20:00:00,3.5790,3.5795,3.5790,3.5795,6
2008-02-11,20:05:00,3.5770,3.5770,3.5770,3.5770,1
2008-02-11,20:10:00,3.5790,3.5790,3.5755,3.5755,3
2008-02-11,20:15:00,3.5760,3.5780,3.5695,3.5700,15
2008-02-11,20:20:00,3.5710,3.5725,3.5585,3.5650,70
2008-02-11,20:25:00,3.5640,3.5640,3.5610,3.5635,25
2008-02-11,20:30:00,3.5660,3.5660,3.5540,3.5590,45
2008-02-11,20:35:00,3.5595,3.5595,3.5495,3.5540,58
2008-02-11,20:40:00,3.5515,3.5530,3.5510,3.5520,8
2008-02-11,20:45:00,3.5520,3.5570,3.5520,3.5570,15
2008-02-11,20:50:00,3.5560,3.5630,3.5555,3.5630,25
2008-02-11,20:55:00,3.5615,3.5720,3.5605,3.5650,43
2008-02-11,21:00:00,3.5675,3.5695,3.5645,3.5685,28
2008-02-11,21:05:00,3.5685,3.5685,3.5625,3.5670,37
2008-02-11,21:10:00,3.5670,3.5740,3.5610,3.5665,225
2008-02-11,21:15:00,3.5665,3.5680,3.5610,3.5675,64
2008-02-11,21:20:00,3.5675,3.5675,3.5565,3.5565,111
2008-02-11,21:25:00,3.5565,3.5720,3.5560,3.5720,83
2008-02-11,21:30:00,3.5720,3.5725,3.5610,3.5710,69
2008-02-11,21:35:00,3.5680,3.5710,3.5660,3.5660,47
2008-02-11,21:40:00,3.5665,3.5685,3.5640,3.5650,73
2008-02-11,21:45:00,3.5665,3.5775,3.5650,3.5765,40
2008-02-11,21:50:00,3.5755,3.5785,3.5730,3.5740,39
2008-02-11,21:55:00,3.5755,3.5780,3.5670,3.5680,86
2008-02-11,22:00:00,3.5680,3.5740,3.5650,3.5725,114
2008-02-11,22:05:00,3.5725,3.5735,3.5640,3.5650,55
2008-02-11,22:10:00,3.5675,3.5685,3.5600,3.5630,99
2008-02-11,22:15:00,3.5615,3.5625,3.5595,3.5595,85
2008-02-11,22:20:00,3.5600,3.5620,3.5575,3.5620,45
2008-02-11,22:25:00,3.5630,3.5680,3.5620,3.5645,125
2008-02-11,22:30:00,3.5645,3.5645,3.5605,3.5640,53
2008-02-11,22:35:00,3.5650,3.5655,3.5590,3.5590,75
2008-02-11,22:40:00,3.5575,3.5575,3.5450,3.5530,131
2008-02-11,22:45:00,3.5525,3.5525,3.5465,3.5520,37
2008-02-11,22:50:00,3.5510,3.5515,3.5470,3.5515,59
2008-02-11,22:55:00,3.5500,3.5560,3.5485,3.5535,131
2008-02-11,23:00:00,3.5545,3.5550,3.5505,3.5545,56
2008-02-11,23:05:00,3.5560,3.5560,3.5465,3.5475,58
2008-02-11,23:10:00,3.5470,3.5475,3.5435,3.5435,54
2008-02-11,23:15:00,3.5430,3.5480,3.5420,3.5460,65
2008-02-11,23:20:00,3.5475,3.5515,3.5450,3.5500,63
2008-02-11,23:25:00,3.5505,3.5510,3.5435,3.5450,51
2008-02-11,23:30:00,3.5465,3.5540,3.5465,3.5540,54
2008-02-11,23:35:00,3.5540,3.5575,3.5525,3.5525,107
2008-02-11,23:40:00,3.5525,3.5545,3.5450,3.5505,77
2008-02-11,23:45:00,3.5500,3.5520,3.5460,3.5460,122
2008-02-11,23:50:00,3.5450,3.5465,3.5395,3.5405,188
2008-02-11,23:55:00,3.5400,3.5475,3.5395,3.5425,88
2008-02-12,00:00:00,3.5435,3.5495,3.5435,3.5485,63
2008-02-12,00:05:00,3.5490,3.5550,3.5460,3.5460,119
2008-02-12,00:10:00,3.5440,3.5505,3.5440,3.5475,45
2008-02-12,00:15:00,3.5465,3.5480,3.5445,3.5480,37
2008-02-12,00:20:00,3.5485,3.5550,3.5485,3.5550,51
2008-02-12,00:25:00,3.5530,3.5590,3.5530,3.5560,50
2008-02-12,00:30:00,3.5570,3.5635,3.5560,3.5610,62
2008-02-12,00:35:00,3.5640,3.5675,3.5585,3.5590,73
2008-02-12,00:40:00,3.5570,3.5570,3.5540,3.5550,17
2008-02-12,00:45:00,3.5550,3.5560,3.5440,3.5480,94
2008-02-12,00:50:00,3.5465,3.5565,3.5460,3.5540,52
2008-02-12,00:55:00,3.5530,3.5540,3.5430,3.5430,79
2008-02-12,01:00:00,3.5430,3.5495,3.5405,3.5495,61
2008-02-12,01:05:00,3.5500,3.5500,3.5465,3.5475,56
2008-02-12,01:10:00,3.5465,3.5465,3.5420,3.5420,21
2008-02-12,01:15:00,3.5420,3.5440,3.5395,3.5440,142
2008-02-12,01:20:00,3.5445,3.5475,3.5440,3.5445,55
2008-02-12,01:25:00,3.5440,3.5470,3.5440,3.5470,10
2008-02-12,01:30:00,3.5460,3.5475,3.5440,3.5475,52
2008-02-12,01:35:00,3.5460,3.5505,3.5450,3.5490,109
2008-02-12,01:40:00,3.5495,3.5515,3.5410,3.5475,74
2008-02-12,01:45:00,3.5490,3.5530,3.5480,3.5480,68
2008-02-12,01:50:00,3.5480,3.5520,3.5450,3.5460,58
2008-02-12,01:55:00,3.5450,3.5640,3.5420,3.5580,358
2008-02-12,02:00:00,3.5605,3.5605,3.5565,3.5570,86
2008-02-12,02:05:00,3.5565,3.5580,3.5535,3.5540,29
2008-02-12,02:10:00,3.5555,3.5570,3.5540,3.5565,27
2008-02-12,02:15:00,3.5540,3.5540,3.5525,3.5525,9
2008-02-12,02:20:00,3.5510,3.5530,3.5510,3.5530,6
2008-02-12,02:25:00,3.5585,3.5585,3.5555,3.5555,19
2008-02-12,02:30:00,3.5570,3.5575,3.5570,3.5575,5
2008-02-12,02:35:00,3.5565,3.5610,3.5565,3.5610,5
2008-02-12,02:45:00,3.5555,3.5600,3.5545,3.5600,15
2008-02-12,02:50:00,3.5570,3.5570,3.5570,3.5570,1
2008-02-12,03:00:00,3.5570,3.5570,3.5540,3.5540,5
2008-02-12,03:05:00,3.5575,3.5575,3.5575,3.5575,2
2008-02-12,03:10:00,3.5580,3.5615,3.5580,3.5615,10
2008-02-12,03:15:00,3.5600,3.5600,3.5600,3.5600,1
2008-02-12,03:20:00,3.5580,3.5580,3.5555,3.5555,2
2008-02-12,03:25:00,3.5555,3.5555,3.5535,3.5535,5
2008-02-12,03:30:00,3.5515,3.5515,3.5500,3.5505,5
2008-02-12,03:35:00,3.5500,3.5555,3.5500,3.5555,24
2008-02-12,03:40:00,3.5500,3.5500,3.5500,3.5500,1
2008-02-12,03:45:00,3.5510,3.5510,3.5500,3.5500,4
2008-02-12,03:50:00,3.5545,3.5550,3.5545,3.5550,3
2008-02-12,03:55:00,3.5510,3.5510,3.5510,3.5510,7
2008-02-12,04:00:00,3.5530,3.5540,3.5525,3.5525,4
2008-02-12,04:10:00,3.5555,3.5570,3.5555,3.5560,5
2008-02-12,04:15:00,3.5595,3.5595,3.5595,3.5595,1
2008-02-12,04:20:00,3.5570,3.5570,3.5570,3.5570,2
2008-02-12,04:25:00,3.5525,3.5525,3.5525,3.5525,2
2008-02-12,04:30:00,3.5565,3.5570,3.5565,3.5570,3
2008-02-12,04:35:00,3.5540,3.5545,3.5530,3.5545,3
2008-02-12,04:40:00,3.5560,3.5560,3.5560,3.5560,2
2008-02-12,04:50:00,3.5560,3.5570,3.5535,3.5535,5
2008-02-12,04:55:00,3.5530,3.5535,3.5530,3.5535,3
2008-02-12,05:05:00,3.5530,3.5530,3.5530,3.5530,2
2008-02-12,05:10:00,3.5525,3.5575,3.5525,3.5575,16
2008-02-12,05:15:00,3.5550,3.5630,3.5550,3.5630,2
2008-02-12,05:20:00,3.5545,3.5545,3.5545,3.5545,2
2008-02-12,05:25:00,3.5535,3.5535,3.5535,3.5535,1
2008-02-12,05:30:00,3.5540,3.5575,3.5475,3.5475,8
2008-02-12,05:35:00,3.5455,3.5455,3.5455,3.5455,1
2008-02-12,05:40:00,3.5470,3.5470,3.5470,3.5470,1
2008-02-12,05:55:00,3.5480,3.5480,3.5470,3.5470,3
2008-02-12,06:00:00,3.5475,3.5475,3.5470,3.5470,6
2008-02-12,06:05:00,3.5470,3.5470,3.5470,3.5470,1
2008-02-12,06:10:00,3.5470,3.5515,3.5470,3.5515,15
2008-02-12,07:05:00,3.5420,3.5420,3.5420,3.5420,3
2008-02-12,07:20:00,3.5500,3.5500,3.5500,3.5500,1
2008-02-12,07:50:00,3.5490,3.5490,3.5490,3.5490,1
2008-02-12,07:55:00,3.5500,3.5500,3.5500,3.5500,2
2008-02-12,08:00:00,3.5510,3.5555,3.5510,3.5555,5
2008-02-12,08:10:00,3.5560,3.5560,3.5560,3.5560,1
2008-02-12,08:25:00,3.5550,3.5550,3.5550,3.5550,2
2008-02-12,08:30:00,3.5550,3.5550,3.5550,3.5550,1
2008-02-12,08:50:00,3.5520,3.5520,3.5520,3.5520,1
2008-02-12,09:00:00,3.5510,3.5510,3.5510,3.5510,4
2008-02-12,09:05:00,3.5500,3.5550,3.5500,3.5550,4
2008-02-12,09:40:00,3.5535,3.5535,3.5535,3.5535,1
2008-02-12,10:10:00,3.5485,3.5485,3.5475,3.5475,3
2008-02-12,10:15:00,3.5470,3.5485,3.5470,3.5485,2
2008-02-12,10:20:00,3.5450,3.5450,3.5450,3.5450,1
2008-02-12,10:30:00,3.5450,3.5460,3.5450,3.5460,2
2008-02-12,10:55:00,3.5430,3.5430,3.5400,3.5400,6
2008-02-12,11:00:00,3.5415,3.5420,3.5415,3.5415,5
2008-02-12,11:25:00,3.5415,3.5415,3.5400,3.5400,3
2008-02-12,11:40:00,3.5395,3.5395,3.5395,3.5395,2
2008-02-12,12:05:00,3.5420,3.5420,3.5400,3.5400,2
2008-02-12,12:20:00,3.5400,3.5400,3.5400,3.5400,2
2008-02-12,12:25:00,3.5400,3.5400,3.5395,3.5395,31
2008-02-12,12:30:00,3.5400,3.5400,3.5325,3.5360,24
2008-02-12,12:35:00,3.5390,3.5400,3.5380,3.5400,9
2008-02-12,12:40:00,3.5410,3.5420,3.5410,3.5420,4
2008-02-12,12:45:00,3.5440,3.5440,3.5430,3.5430,3
2008-02-12,12:50:00,3.5410,3.5415,3.5410,3.5415,2
2008-02-12,12:55:00,3.5415,3.5415,3.5410,3.5410,2
2008-02-12,13:05:00,3.5420,3.5420,3.5325,3.5325,4
2008-02-12,13:10:00,3.5330,3.5345,3.5330,3.5345,4
2008-02-12,13:15:00,3.5330,3.5335,3.5325,3.5325,8
2008-02-12,13:20:00,3.5325,3.5325,3.5320,3.5320,27
2008-02-12,13:25:00,3.5320,3.5335,3.5320,3.5335,12
2008-02-12,13:30:00,3.5330,3.5330,3.5330,3.5330,1
2008-02-12,13:45:00,3.5300,3.5300,3.5275,3.5290,14
2008-02-12,13:55:00,3.5290,3.5290,3.5290,3.5290,1
2008-02-12,14:00:00,3.5305,3.5305,3.5300,3.5300,2
2008-02-12,14:05:00,3.5320,3.5375,3.5320,3.5375,2
2008-02-12,14:10:00,3.5380,3.5380,3.5380,3.5380,3
2008-02-12,14:15:00,3.5380,3.5380,3.5380,3.5380,1
2008-02-12,14:20:00,3.5330,3.5330,3.5330,3.5330,1
2008-02-12,14:25:00,3.5360,3.5360,3.5335,3.5335,2
2008-02-12,14:30:00,3.5375,3.5400,3.5375,3.5400,4
2008-02-12,14:40:00,3.5435,3.5440,3.5375,3.5375,5
2008-02-12,14:45:00,3.5440,3.5440,3.5410,3.5410,4
2008-02-12,15:30:00,3.5440,3.5445,3.5440,3.5445,2
2008-02-12,15:50:00,3.5425,3.5425,3.5425,3.5425,2
2008-02-12,16:00:00,3.5415,3.5415,3.5395,3.5415,5
2008-02-12,16:10:00,3.5375,3.5375,3.5365,3.5365,9
2008-02-12,16:15:00,3.5350,3.5350,3.5350,3.5350,2
2008-02-12,16:20:00,3.5365,3.5445,3.5365,3.5425,30
2008-02-12,16:25:00,3.5425,3.5460,3.5425,3.5460,14
2008-02-12,16:30:00,3.5490,3.5490,3.5490,3.5490,1
2008-02-12,16:40:00,3.5390,3.5390,3.5390,3.5390,4
2008-02-12,16:45:00,3.5360,3.5360,3.5350,3.5350,14
2008-02-12,16:50:00,3.5350,3.5350,3.5335,3.5335,3
2008-02-12,16:55:00,3.5335,3.5350,3.5335,3.5350,3
2008-02-12,17:00:00,3.5390,3.5495,3.5390,3.5485,27
2008-02-12,17:05:00,3.5485,3.5500,3.5350,3.5350,28
2008-02-12,17:10:00,3.5350,3.5410,3.5350,3.5410,9
2008-02-12,17:15:00,3.5410,3.5410,3.5410,3.5410,11
2008-02-12,17:20:00,3.5450,3.5450,3.5450,3.5450,1
2008-02-12,17:25:00,3.5450,3.5450,3.5450,3.5450,1
2008-02-12,17:30:00,3.5460,3.5495,3.5450,3.5450,3
2008-02-12,17:40:00,3.5400,3.5430,3.5400,3.5430,6
2008-02-12,17:45:00,3.5425,3.5440,3.5425,3.5440,8
2008-02-12,17:50:00,3.5440,3.5510,3.5440,3.5440,10
2008-02-12,17:55:00,3.5490,3.5500,3.5490,3.5500,4
2008-02-12,18:00:00,3.5485,3.5550,3.5485,3.5550,19
2008-02-12,18:05:00,3.5550,3.5620,3.5550,3.5600,59
2008-02-12,18:10:00,3.5585,3.5630,3.5575,3.5620,26
2008-02-12,18:15:00,3.5635,3.5660,3.5635,3.5635,7
2008-02-12,18:20:00,3.5645,3.5645,3.5600,3.5600,11
2008-02-12,18:25:00,3.5615,3.5620,3.5570,3.5570,14
2008-02-12,18:30:00,3.5555,3.5560,3.5555,3.5560,2
2008-02-12,18:40:00,3.5575,3.5620,3.5575,3.5620,9
2008-02-12,18:45:00,3.5575,3.5575,3.5575,3.5575,1
2008-02-12,18:50:00,3.5565,3.5565,3.5565,3.5565,3
2008-02-12,18:55:00,3.5565,3.5565,3.5545,3.5545,5
2008-02-12,19:00:00,3.5555,3.5570,3.5555,3.5570,5
2008-02-12,19:05:00,3.5575,3.5575,3.5575,3.5575,1
2008-02-12,19:15:00,3.5550,3.5600,3.5540,3.5595,7
2008-02-12,19:20:00,3.5555,3.5560,3.5555,3.5560,5
2008-02-12,19:25:00,3.5540,3.5540,3.5530,3.5530,3
2008-02-12,19:35:00,3.5565,3.5580,3.5555,3.5555,5
2008-02-12,19:40:00,3.5570,3.5575,3.5570,3.5575,3
2008-02-12,19:45:00,3.5580,3.5620,3.5570,3.5620,13
2008-02-12,19:50:00,3.5595,3.5595,3.5595,3.5595,1
2008-02-12,19:55:00,3.5600,3.5615,3.5580,3.5600,5
2008-02-12,20:00:00,3.5610,3.5625,3.5590,3.5590,39
2008-02-12,20:05:00,3.5610,3.5610,3.5600,3.5600,23
2008-02-12,20:10:00,3.5600,3.5625,3.5600,3.5625,13
2008-02-12,20:15:00,3.5610,3.5610,3.5600,3.5610,34
2008-02-12,20:20:00,3.5590,3.5590,3.5580,3.5585,25
2008-02-12,20:25:00,3.5585,3.5590,3.5585,3.5590,4
2008-02-12,20:30:00,3.5590,3.5590,3.5500,3.5500,62
2008-02-12,20:35:00,3.5500,3.5500,3.5425,3.5500,50
2008-02-12,20:40:00,3.5495,3.5570,3.5440,3.5445,27
2008-02-12,20:45:00,3.5440,3.5440,3.5365,3.5385,21
2008-02-12,20:50:00,3.5380,3.5405,3.5325,3.5340,89
2008-02-12,20:55:00,3.5340,3.5410,3.5340,3.5400,41
2008-02-12,21:00:00,3.5415,3.5505,3.5395,3.5470,106
2008-02-12,21:05:00,3.5480,3.5580,3.5440,3.5580,153
2008-02-12,21:10:00,3.5580,3.5650,3.5555,3.5565,316
2008-02-12,21:15:00,3.5570,3.5600,3.5555,3.5565,112
2008-02-12,21:20:00,3.5575,3.5575,3.5495,3.5535,213
2008-02-12,21:25:00,3.5540,3.5555,3.5480,3.5525,63
2008-02-12,21:30:00,3.5525,3.5550,3.5520,3.5520,40
2008-02-12,21:35:00,3.5500,3.5535,3.5500,3.5530,54
2008-02-12,21:40:00,3.5535,3.5545,3.5520,3.5540,27
2008-02-12,21:45:00,3.5540,3.5575,3.5535,3.5540,74
2008-02-12,21:50:00,3.5535,3.5575,3.5500,3.5510,95
2008-02-12,21:55:00,3.5520,3.5575,3.5515,3.5575,37
2008-02-12,22:00:00,3.5575,3.5665,3.5555,3.5645,246
2008-02-12,22:05:00,3.5645,3.5825,3.5645,3.5690,348
2008-02-12,22:10:00,3.5690,3.5720,3.5655,3.5685,51
2008-02-12,22:15:00,3.5685,3.5685,3.5610,3.5645,77
2008-02-12,22:20:00,3.5620,3.5620,3.5545,3.5550,100
2008-02-12,22:25:00,3.5550,3.5585,3.5445,3.5490,100
2008-02-12,22:30:00,3.5480,3.5530,3.5445,3.5480,140
2008-02-12,22:35:00,3.5470,3.5575,3.5470,3.5575,54
2008-02-12,22:40:00,3.5590,3.5650,3.5590,3.5630,134
2008-02-12,22:45:00,3.5585,3.5585,3.5555,3.5575,25
2008-02-12,22:50:00,3.5580,3.5580,3.5555,3.5555,70
2008-02-12,22:55:00,3.5550,3.5565,3.5490,3.5490,55
2008-02-12,23:00:00,3.5510,3.5575,3.5510,3.5525,65
2008-02-12,23:05:00,3.5550,3.5580,3.5535,3.5560,33
2008-02-12,23:10:00,3.5570,3.5585,3.5540,3.5575,79
2008-02-12,23:15:00,3.5595,3.5635,3.5550,3.5550,139
2008-02-12,23:20:00,3.5550,3.5565,3.5515,3.5530,97
2008-02-12,23:25:00,3.5530,3.5645,3.5525,3.5625,94
2008-02-12,23:30:00,3.5645,3.5730,3.5620,3.5710,212
2008-02-12,23:35:00,3.5700,3.5710,3.5640,3.5655,80
2008-02-12,23:40:00,3.5650,3.5670,3.5620,3.5645,30
2008-02-12,23:45:00,3.5640,3.5680,3.5605,3.5670,40
2008-02-12,23:50:00,3.5685,3.5760,3.5670,3.5755,62
2008-02-12,23:55:00,3.5755,3.5870,3.5725,3.5820,224
2008-02-13,00:00:00,3.5815,3.5830,3.5730,3.5730,141
2008-02-13,00:05:00,3.5730,3.5820,3.5730,3.5810,71
2008-02-13,00:10:00,3.5800,3.5895,3.5780,3.5780,159
2008-02-13,00:15:00,3.5780,3.5830,3.5775,3.5815,141
2008-02-13,00:20:00,3.5800,3.5825,3.5735,3.5745,48
2008-02-13,00:25:00,3.5755,3.5805,3.5755,3.5770,45
2008-02-13,00:30:00,3.5800,3.5855,3.5780,3.5850,61
2008-02-13,00:35:00,3.5840,3.5930,3.5830,3.5910,75
2008-02-13,00:40:00,3.5910,3.5930,3.5850,3.5865,83
2008-02-13,00:45:00,3.5880,3.5880,3.5800,3.5835,45
2008-02-13,00:50:00,3.5835,3.5835,3.5755,3.5770,61
2008-02-13,00:55:00,3.5800,3.5855,3.5800,3.5805,131
2008-02-13,01:00:00,3.5800,3.5815,3.5765,3.5765,36
2008-02-13,01:05:00,3.5770,3.5770,3.5665,3.5745,94
2008-02-13,01:10:00,3.5745,3.5745,3.5670,3.5700,75
2008-02-13,01:15:00,3.5700,3.5865,3.5700,3.5850,143
2008-02-13,01:20:00,3.5825,3.5860,3.5735,3.5775,100
2008-02-13,01:25:00,3.5770,3.5785,3.5765,3.5770,56
2008-02-13,01:30:00,3.5760,3.5775,3.5750,3.5770,62
2008-02-13,01:35:00,3.5770,3.5795,3.5760,3.5770,39
2008-02-13,01:40:00,3.5755,3.5765,3.5715,3.5745,35
2008-02-13,01:45:00,3.5725,3.5725,3.5660,3.5660,67
2008-02-13,01:50:00,3.5650,3.5680,3.5620,3.5660,55
2008-02-13,01:55:00,3.5670,3.5675,3.5545,3.5590,280
2008-02-13,02:00:00,3.5580,3.5640,3.5540,3.5615,183
2008-02-13,02:05:00,3.5640,3.5680,3.5630,3.5670,43
2008-02-13,02:10:00,3.5640,3.5650,3.5600,3.5620,36
2008-02-13,02:15:00,3.5605,3.5615,3.5590,3.5595,24
2008-02-13,02:20:00,3.5570,3.5600,3.5515,3.5535,39
2008-02-13,02:25:00,3.5540,3.5630,3.5540,3.5600,28
2008-02-13,02:30:00,3.5600,3.5600,3.5550,3.5570,37
2008-02-13,02:35:00,3.5565,3.5595,3.5550,3.5590,10
2008-02-13,02:45:00,3.5590,3.5590,3.5520,3.5550,19
2008-02-13,02:50:00,3.5525,3.5535,3.5525,3.5535,15
2008-02-13,02:55:00,3.5550,3.5550,3.5535,3.5535,3
2008-02-13,03:00:00,3.5530,3.5575,3.5530,3.5575,6
2008-02-13,03:05:00,3.5580,3.5600,3.5540,3.5540,3
2008-02-13,03:10:00,3.5520,3.5520,3.5520,3.5520,1
2008-02-13,03:15:00,3.5520,3.5520,3.5520,3.5520,1
2008-02-13,03:20:00,3.5550,3.5550,3.5550,3.5550,1
2008-02-13,03:25:00,3.5530,3.5585,3.5520,3.5585,8
2008-02-13,03:30:00,3.5520,3.5520,3.5520,3.5520,3
2008-02-13,03:35:00,3.5510,3.5510,3.5480,3.5480,14
2008-02-13,03:45:00,3.5485,3.5500,3.5485,3.5500,4
2008-02-13,03:50:00,3.5485,3.5485,3.5450,3.5450,4
2008-02-13,03:55:00,3.5450,3.5520,3.5450,3.5450,4
2008-02-13,04:00:00,3.5425,3.5585,3.5425,3.5505,6
2008-02-13,04:05:00,3.5425,3.5570,3.5415,3.5570,5
2008-02-13,04:10:00,3.5450,3.5450,3.5450,3.5450,1
2008-02-13,04:15:00,3.5430,3.5430,3.5430,3.5430,1
2008-02-13,04:20:00,3.5495,3.5495,3.5425,3.5490,9
2008-02-13,04:25:00,3.5490,3.5490,3.5415,3.5415,6
2008-02-13,04:30:00,3.5415,3.5440,3.5405,3.5405,9
2008-02-13,04:35:00,3.5400,3.5400,3.5400,3.5400,8
2008-02-13,04:40:00,3.5410,3.5410,3.5400,3.5405,32
2008-02-13,04:45:00,3.5395,3.5405,3.5395,3.5400,10
2008-02-13,04:50:00,3.5440,3.5450,3.5400,3.5400,5
2008-02-13,04:55:00,3.5400,3.5470,3.5400,3.5470,8
2008-02-13,05:05:00,3.5425,3.5425,3.5415,3.5415,2
2008-02-13,05:10:00,3.5475,3.5475,3.5475,3.5475,1
2008-02-13,05:15:00,3.5480,3.5480,3.5445,3.5445,3
2008-02-13,05:25:00,3.5445,3.5445,3.5415,3.5415,2
2008-02-13,05:30:00,3.5425,3.5425,3.5415,3.5415,2
2008-02-13,05:35:00,3.5410,3.5410,3.5410,3.5410,1
2008-02-13,05:45:00,3.5470,3.5470,3.5470,3.5470,1
2008-02-13,05:55:00,3.5435,3.5455,3.5415,3.5415,7
2008-02-13,06:00:00,3.5380,3.5380,3.5380,3.5380,1
2008-02-13,06:05:00,3.5425,3.5425,3.5425,3.5425,3
2008-02-13,06:10:00,3.5465,3.5465,3.5465,3.5465,1
2008-02-13,07:00:00,3.5420,3.5425,3.5420,3.5420,9
2008-02-13,07:10:00,3.5450,3.5450,3.5450,3.5450,4
2008-02-13,07:40:00,3.5485,3.5500,3.5485,3.5500,5
2008-02-13,08:10:00,3.5460,3.5460,3.5460,3.5460,7
2008-02-13,08:20:00,3.5450,3.5450,3.5450,3.5450,1
2008-02-13,08:25:00,3.5450,3.5450,3.5450,3.5450,2
2008-02-13,08:30:00,3.5450,3.5450,3.5445,3.5445,4
2008-02-13,08:40:00,3.5445,3.5445,3.5445,3.5445,1
2008-02-13,08:50:00,3.5490,3.5490,3.5490,3.5490,3
2008-02-13,09:00:00,3.5490,3.5490,3.5050,3.5085,197
2008-02-13,09:05:00,3.5085,3.5085,3.4800,3.5000,109
2008-02-13,09:10:00,3.5050,3.5200,3.5025,3.5155,26
2008-02-13,09:15:00,3.5200,3.5215,3.5100,3.5100,11
2008-02-13,09:20:00,3.5100,3.5195,3.5060,3.5195,26
2008-02-13,09:25:00,3.5115,3.5180,3.5115,3.5140,10
2008-02-13,09:30:00,3.5105,3.5105,3.5085,3.5085,2
2008-02-13,09:35:00,3.5100,3.5110,3.5090,3.5090,4
2008-02-13,09:40:00,3.5070,3.5070,3.5045,3.5045,10
2008-02-13,09:45:00,3.5045,3.5060,3.5045,3.5060,4
2008-02-13,09:50:00,3.5060,3.5130,3.5060,3.5130,21
2008-02-13,09:55:00,3.5060,3.5060,3.5010,3.5010,6
2008-02-13,10:00:00,3.5010,3.5080,3.4980,3.5080,45
2008-02-13,10:05:00,3.5075,3.5075,3.5075,3.5075,23
2008-02-13,10:10:00,3.5040,3.5055,3.5025,3.5025,3
2008-02-13,10:20:00,3.5030,3.5030,3.5000,3.5000,3
2008-02-13,10:30:00,3.5055,3.5055,3.5000,3.5000,2
2008-02-13,10:35:00,3.4970,3.4970,3.4925,3.4935,7
2008-02-13,10:40:00,3.4925,3.4925,3.4925,3.4925,1
2008-02-13,10:45:00,3.4905,3.4930,3.4845,3.4920,8
2008-02-13,10:50:00,3.4870,3.4925,3.4870,3.4925,6
2008-02-13,10:55:00,3.4865,3.4930,3.4865,3.4910,7
2008-02-13,11:00:00,3.4880,3.4880,3.4880,3.4880,1
2008-02-13,11:05:00,3.4950,3.4950,3.4950,3.4950,11
2008-02-13,11:10:00,3.4970,3.5025,3.4970,3.5025,10
2008-02-13,11:15:00,3.5025,3.5025,3.5025,3.5025,2
2008-02-13,11:20:00,3.5000,3.5000,3.4990,3.4990,4
2008-02-13,11:25:00,3.5035,3.5035,3.5035,3.5035,1
2008-02-13,11:30:00,3.4955,3.4955,3.4945,3.4945,2
2008-02-13,11:35:00,3.5020,3.5020,3.5020,3.5020,1
2008-02-13,11:45:00,3.5035,3.5065,3.5025,3.5065,8
2008-02-13,12:10:00,3.5035,3.5035,3.5035,3.5035,1
2008-02-13,12:20:00,3.4995,3.5005,3.4995,3.5005,3
2008-02-13,12:30:00,3.5025,3.5090,3.5025,3.5090,45
2008-02-13,12:35:00,3.5095,3.5170,3.5095,3.5155,16
2008-02-13,12:40:00,3.5170,3.5185,3.5165,3.5185,8
2008-02-13,12:45:00,3.5185,3.5185,3.5165,3.5180,7
2008-02-13,12:50:00,3.5175,3.5175,3.5165,3.5165,7
2008-02-13,12:55:00,3.5155,3.5155,3.5130,3.5155,3
2008-02-13,13:00:00,3.5130,3.5130,3.5130,3.5130,1
2008-02-13,13:05:00,3.5130,3.5130,3.5125,3.5125,6
2008-02-13,13:10:00,3.5080,3.5080,3.5080,3.5080,1
2008-02-13,13:15:00,3.5110,3.5110,3.5095,3.5100,4
2008-02-13,13:20:00,3.5105,3.5120,3.5105,3.5120,5
2008-02-13,13:30:00,3.5105,3.5125,3.5070,3.5125,12
2008-02-13,13:40:00,3.5105,3.5105,3.5090,3.5090,3
2008-02-13,13:45:00,3.5095,3.5095,3.5080,3.5090,4
2008-02-13,13:50:00,3.5095,3.5095,3.5070,3.5070,8
2008-02-13,13:55:00,3.5090,3.5110,3.5080,3.5110,14
2008-02-13,14:00:00,3.5110,3.5110,3.5060,3.5060,12
2008-02-13,14:05:00,3.5080,3.5080,3.5045,3.5045,4
2008-02-13,14:15:00,3.5040,3.5040,3.5020,3.5020,5
2008-02-13,14:20:00,3.5005,3.5005,3.4960,3.4960,7
2008-02-13,14:25:00,3.4990,3.5020,3.4990,3.5020,7
2008-02-13,14:30:00,3.5020,3.5020,3.5020,3.5020,1
2008-02-13,14:35:00,3.4990,3.4990,3.4970,3.4970,12
2008-02-13,14:40:00,3.4970,3.4970,3.4905,3.4935,13
2008-02-13,14:45:00,3.4950,3.4985,3.4950,3.4975,16
2008-02-13,14:50:00,3.4940,3.4940,3.4940,3.4940,1
2008-02-13,14:55:00,3.4920,3.4925,3.4920,3.4925,3
2008-02-13,15:00:00,3.4890,3.4900,3.4880,3.4890,9
2008-02-13,15:05:00,3.4885,3.4950,3.4885,3.4950,7
2008-02-13,15:10:00,3.4950,3.4950,3.4950,3.4950,5
2008-02-13,15:15:00,3.4925,3.5045,3.4920,3.5000,30
2008-02-13,15:20:00,3.5000,3.5020,3.4975,3.4975,20
2008-02-13,15:25:00,3.4975,3.4990,3.4970,3.4970,7
2008-02-13,15:30:00,3.4985,3.5020,3.4985,3.4990,5
2008-02-13,15:35:00,3.5015,3.5025,3.5000,3.5000,6
2008-02-13,15:40:00,3.4995,3.4995,3.4970,3.4970,5
2008-02-13,15:45:00,3.4940,3.4940,3.4920,3.4920,5
2008-02-13,15:50:00,3.4925,3.4960,3.4920,3.4950,14
2008-02-13,15:55:00,3.4970,3.5040,3.4970,3.5040,11
2008-02-13,16:00:00,3.5050,3.5095,3.5050,3.5085,15
2008-02-13,16:05:00,3.5110,3.5115,3.5050,3.5065,17
2008-02-13,16:10:00,3.5060,3.5065,3.5055,3.5060,8
2008-02-13,16:15:00,3.5065,3.5070,3.5065,3.5070,3
2008-02-13,16:20:00,3.5050,3.5050,3.4975,3.4975,18
2008-02-13,16:25:00,3.4975,3.5045,3.4975,3.5045,5
2008-02-13,16:30:00,3.5055,3.5055,3.4990,3.4990,14
2008-02-13,16:35:00,3.5045,3.5050,3.5025,3.5050,12
2008-02-13,16:40:00,3.5015,3.5030,3.5000,3.5030,4
2008-02-13,16:45:00,3.5045,3.5050,3.5045,3.5050,19
2008-02-13,16:50:00,3.5085,3.5085,3.5085,3.5085,2
2008-02-13,16:55:00,3.5065,3.5065,3.4985,3.4985,37
2008-02-13,17:00:00,3.5000,3.5050,3.5000,3.5010,45
2008-02-13,17:05:00,3.5020,3.5045,3.5000,3.5025,37
2008-02-13,17:10:00,3.5045,3.5050,3.5020,3.5030,16
2008-02-13,17:15:00,3.5055,3.5090,3.5050,3.5080,28
2008-02-13,17:20:00,3.5080,3.5180,3.5080,3.5170,34
2008-02-13,17:25:00,3.5170,3.5170,3.5135,3.5135,5
2008-02-13,17:30:00,3.5125,3.5125,3.5100,3.5100,10
2008-02-13,17:35:00,3.5100,3.5100,3.5070,3.5070,14
2008-02-13,17:40:00,3.5100,3.5100,3.5100,3.5100,5
2008-02-13,17:45:00,3.5120,3.5150,3.5105,3.5150,8
2008-02-13,17:50:00,3.5170,3.5180,3.5120,3.5135,20
2008-02-13,17:55:00,3.5120,3.5120,3.5095,3.5100,7
2008-02-13,18:00:00,3.5100,3.5145,3.5095,3.5145,6
2008-02-13,18:05:00,3.5160,3.5160,3.5150,3.5150,3
2008-02-13,18:10:00,3.5160,3.5160,3.5160,3.5160,1
2008-02-13,18:15:00,3.5155,3.5175,3.5155,3.5175,4
2008-02-13,18:20:00,3.5180,3.5225,3.5170,3.5185,39
2008-02-13,18:25:00,3.5165,3.5200,3.5165,3.5170,30
2008-02-13,18:30:00,3.5150,3.5170,3.5150,3.5150,8
2008-02-13,18:35:00,3.5145,3.5160,3.5145,3.5160,5
2008-02-13,18:40:00,3.5155,3.5155,3.5135,3.5140,28
2008-02-13,18:45:00,3.5140,3.5145,3.5135,3.5140,16
2008-02-13,18:50:00,3.5130,3.5130,3.5075,3.5105,15
2008-02-13,18:55:00,3.5085,3.5100,3.5060,3.5090,19
2008-02-13,19:00:00,3.5090,3.5090,3.5015,3.5045,18
2008-02-13,19:05:00,3.5060,3.5070,3.5035,3.5035,4
2008-02-13,19:10:00,3.5020,3.5020,3.4920,3.4930,32
2008-02-13,19:15:00,3.4930,3.4930,3.4890,3.4890,27
2008-02-13,19:20:00,3.4885,3.4955,3.4850,3.4950,34
2008-02-13,19:25:00,3.4950,3.4965,3.4950,3.4955,6
2008-02-13,19:45:00,3.4940,3.4955,3.4940,3.4950,5
2008-02-13,19:50:00,3.4950,3.4950,3.4850,3.4855,20
2008-02-13,19:55:00,3.4880,3.4925,3.4880,3.4925,5
2008-02-13,20:00:00,3.4900,3.4940,3.4900,3.4920,23
2008-02-13,20:05:00,3.4900,3.4900,3.4835,3.4865,35
2008-02-13,20:10:00,3.4875,3.4875,3.4860,3.4860,7
2008-02-13,20:15:00,3.4865,3.4865,3.4850,3.4850,17
2008-02-13,20:20:00,3.4855,3.4860,3.4795,3.4795,37
2008-02-13,20:25:00,3.4800,3.4845,3.4765,3.4845,55
2008-02-13,20:30:00,3.4840,3.4900,3.4805,3.4805,18
2008-02-13,20:35:00,3.4795,3.4835,3.4790,3.4835,30
2008-02-13,20:40:00,3.4850,3.4865,3.4830,3.4850,10
2008-02-13,20:45:00,3.4875,3.4945,3.4875,3.4935,47
2008-02-13,20:50:00,3.4930,3.5000,3.4930,3.4985,63
2008-02-13,20:55:00,3.4985,3.5060,3.4975,3.5060,142
2008-02-13,21:00:00,3.5060,3.5175,3.5060,3.5140,196
2008-02-13,21:05:00,3.5140,3.5190,3.5140,3.5170,248
2008-02-13,21:10:00,3.5160,3.5190,3.5085,3.5115,488
2008-02-13,21:15:00,3.5130,3.5170,3.5130,3.5145,38
2008-02-13,21:20:00,3.5135,3.5185,3.5110,3.5185,32
2008-02-13,21:25:00,3.5180,3.5180,3.5050,3.5095,95
2008-02-13,21:30:00,3.5100,3.5250,3.5100,3.5155,165
2008-02-13,21:35:00,3.5150,3.5170,3.5115,3.5150,45
2008-02-13,21:40:00,3.5150,3.5220,3.5145,3.5195,83
2008-02-13,21:45:00,3.5180,3.5290,3.5180,3.5255,115
2008-02-13,21:50:00,3.5250,3.5290,3.5230,3.5255,93
2008-02-13,21:55:00,3.5255,3.5370,3.5255,3.5270,157
2008-02-13,22:00:00,3.5285,3.5285,3.5235,3.5235,65
2008-02-13,22:05:00,3.5260,3.5260,3.5205,3.5225,12
2008-02-13,22:10:00,3.5230,3.5265,3.5225,3.5255,19
2008-02-13,22:15:00,3.5250,3.5265,3.5230,3.5245,26
2008-02-13,22:20:00,3.5225,3.5295,3.5225,3.5250,34
2008-02-13,22:25:00,3.5240,3.5245,3.5200,3.5245,42
2008-02-13,22:30:00,3.5245,3.5325,3.5245,3.5320,105
2008-02-13,22:35:00,3.5315,3.5325,3.5260,3.5285,105
2008-02-13,22:40:00,3.5280,3.5285,3.5200,3.5220,156
2008-02-13,22:45:00,3.5220,3.5300,3.5205,3.5265,58
2008-02-13,22:50:00,3.5275,3.5275,3.5215,3.5215,56
2008-02-13,22:55:00,3.5225,3.5290,3.5200,3.5255,76
2008-02-13,23:00:00,3.5235,3.5260,3.5140,3.5150,59
2008-02-13,23:05:00,3.5165,3.5225,3.5150,3.5200,73
2008-02-13,23:10:00,3.5200,3.5250,3.5200,3.5250,62
2008-02-13,23:15:00,3.5250,3.5265,3.5200,3.5225,39
2008-02-13,23:20:00,3.5220,3.5225,3.5180,3.5180,24
2008-02-13,23:25:00,3.5200,3.5235,3.5140,3.5235,73
2008-02-13,23:30:00,3.5235,3.5240,3.5190,3.5190,105
2008-02-13,23:35:00,3.5190,3.5195,3.5135,3.5150,37
2008-02-13,23:40:00,3.5145,3.5150,3.5120,3.5150,69
2008-02-13,23:45:00,3.5160,3.5180,3.5140,3.5140,25
2008-02-13,23:50:00,3.5165,3.5250,3.5165,3.5245,25
2008-02-13,23:55:00,3.5250,3.5260,3.5225,3.5245,36
2008-02-14,00:00:00,3.5260,3.5290,3.5215,3.5280,55
2008-02-14,00:05:00,3.5260,3.5415,3.5240,3.5415,136
2008-02-14,00:10:00,3.5420,3.5455,3.5280,3.5325,224
2008-02-14,00:15:00,3.5335,3.5445,3.5310,3.5420,208
2008-02-14,00:20:00,3.5400,3.5540,3.5370,3.5500,142
2008-02-14,00:25:00,3.5500,3.5530,3.5495,3.5515,90
2008-02-14,00:30:00,3.5515,3.5590,3.5510,3.5565,124
2008-02-14,00:35:00,3.5565,3.5590,3.5520,3.5570,70
2008-02-14,00:40:00,3.5585,3.5585,3.5480,3.5510,44
2008-02-14,00:45:00,3.5515,3.5530,3.5460,3.5480,93
2008-02-14,00:50:00,3.5465,3.5465,3.5360,3.5400,94
2008-02-14,00:55:00,3.5410,3.5435,3.5350,3.5395,51
2008-02-14,01:00:00,3.5385,3.5465,3.5370,3.5450,38
2008-02-14,01:05:00,3.5445,3.5450,3.5425,3.5440,24
2008-02-14,01:10:00,3.5420,3.5445,3.5345,3.5350,70
2008-02-14,01:15:00,3.5355,3.5360,3.5345,3.5350,24
2008-02-14,01:20:00,3.5355,3.5360,3.5350,3.5360,15
2008-02-14,01:25:00,3.5350,3.5350,3.5275,3.5300,59
2008-02-14,01:30:00,3.5300,3.5340,3.5295,3.5330,60
2008-02-14,01:35:00,3.5350,3.5365,3.5325,3.5365,51
2008-02-14,01:40:00,3.5375,3.5385,3.5355,3.5355,60
2008-02-14,01:45:00,3.5350,3.5400,3.5320,3.5400,160
2008-02-14,01:50:00,3.5400,3.5415,3.5315,3.5315,75
2008-02-14,01:55:00,3.5315,3.5345,3.5265,3.5315,176
2008-02-14,02:00:00,3.5315,3.5350,3.5315,3.5350,25
2008-02-14,02:05:00,3.5360,3.5365,3.5350,3.5365,23
2008-02-14,02:10:00,3.5350,3.5350,3.5335,3.5335,6
2008-02-14,02:15:00,3.5360,3.5370,3.5350,3.5360,8
2008-02-14,02:20:00,3.5360,3.5360,3.5305,3.5320,12
2008-02-14,02:25:00,3.5320,3.5400,3.5320,3.5400,17
2008-02-14,02:30:00,3.5380,3.5380,3.5380,3.5380,2
2008-02-14,02:35:00,3.5350,3.5350,3.5320,3.5320,4
2008-02-14,02:40:00,3.5320,3.5355,3.5315,3.5355,9
2008-02-14,02:45:00,3.5370,3.5370,3.5330,3.5330,4
2008-02-14,02:50:00,3.5340,3.5340,3.5340,3.5340,2
2008-02-14,03:00:00,3.5315,3.5315,3.5305,3.5305,6
2008-02-14,03:10:00,3.5305,3.5305,3.5260,3.5260,20
2008-02-14,03:15:00,3.5225,3.5225,3.5210,3.5210,6
2008-02-14,03:25:00,3.5305,3.5305,3.5305,3.5305,5
2008-02-14,03:35:00,3.5300,3.5335,3.5300,3.5335,3
2008-02-14,03:40:00,3.5340,3.5340,3.5325,3.5325,4
2008-02-14,03:45:00,3.5325,3.5325,3.5325,3.5325,6
2008-02-14,03:55:00,3.5315,3.5330,3.5315,3.5330,4
2008-02-14,04:00:00,3.5345,3.5350,3.5325,3.5325,9
2008-02-14,04:05:00,3.5325,3.5325,3.5325,3.5325,2
2008-02-14,04:10:00,3.5285,3.5285,3.5285,3.5285,1
2008-02-14,04:20:00,3.5300,3.5335,3.5300,3.5335,4
2008-02-14,04:30:00,3.5365,3.5375,3.5330,3.5330,25
2008-02-14,04:35:00,3.5315,3.5315,3.5315,3.5315,1
2008-02-14,04:55:00,3.5315,3.5315,3.5275,3.5275,5
2008-02-14,05:00:00,3.5250,3.5315,3.5250,3.5315,2
2008-02-14,05:05:00,3.5355,3.5375,3.5355,3.5375,11
2008-02-14,05:20:00,3.5315,3.5315,3.5315,3.5315,2
2008-02-14,05:25:00,3.5345,3.5345,3.5315,3.5315,4
2008-02-14,05:30:00,3.5375,3.5375,3.5375,3.5375,3
2008-02-14,05:40:00,3.5380,3.5380,3.5380,3.5380,1
2008-02-14,05:45:00,3.5400,3.5405,3.5400,3.5405,7
2008-02-14,05:50:00,3.5400,3.5405,3.5400,3.5405,2
2008-02-14,05:55:00,3.5435,3.5435,3.5435,3.5435,1
2008-02-14,06:00:00,3.5450,3.5450,3.5435,3.5435,4
2008-02-14,06:05:00,3.5410,3.5410,3.5410,3.5410,2
2008-02-14,06:10:00,3.5410,3.5445,3.5410,3.5445,3
2008-02-14,07:00:00,3.5340,3.5340,3.5295,3.5295,3
2008-02-14,07:05:00,3.5310,3.5310,3.5310,3.5310,1
2008-02-14,07:25:00,3.5315,3.5315,3.5305,3.5305,3
2008-02-14,07:45:00,3.5270,3.5270,3.5270,3.5270,1
2008-02-14,08:35:00,3.5370,3.5430,3.5370,3.5430,10
2008-02-14,08:45:00,3.5300,3.5300,3.5300,3.5300,3
2008-02-14,09:00:00,3.5340,3.5340,3.5340,3.5340,1
2008-02-14,09:10:00,3.5400,3.5400,3.5400,3.5400,1
2008-02-14,09:15:00,3.5400,3.5400,3.5300,3.5340,12
2008-02-14,09:20:00,3.5340,3.5340,3.5340,3.5340,16
2008-02-14,09:25:00,3.5360,3.5360,3.5360,3.5360,7
2008-02-14,09:30:00,3.5330,3.5330,3.5330,3.5330,1
2008-02-14,09:40:00,3.5360,3.5360,3.5360,3.5360,4
2008-02-14,09:55:00,3.5340,3.5340,3.5340,3.5340,8
2008-02-14,10:15:00,3.5355,3.5355,3.5355,3.5355,1
2008-02-14,10:20:00,3.5375,3.5375,3.5375,3.5375,1
2008-02-14,10:25:00,3.5360,3.5360,3.5355,3.5355,7
2008-02-14,10:30:00,3.5355,3.5355,3.5340,3.5340,13
2008-02-14,10:35:00,3.5330,3.5330,3.5330,3.5330,1
2008-02-14,10:50:00,3.5305,3.5305,3.5195,3.5195,10
2008-02-14,11:00:00,3.5200,3.5200,3.5195,3.5195,2
2008-02-14,11:05:00,3.5150,3.5150,3.5110,3.5110,3
2008-02-14,11:10:00,3.5105,3.5120,3.5100,3.5120,6
2008-02-14,11:15:00,3.5070,3.5125,3.5050,3.5125,6
2008-02-14,11:20:00,3.5130,3.5135,3.5130,3.5135,20
2008-02-14,11:25:00,3.5140,3.5140,3.5140,3.5140,1
2008-02-14,11:30:00,3.5170,3.5170,3.5140,3.5140,2
2008-02-14,12:30:00,3.5340,3.5340,3.5310,3.5310,2
2008-02-14,12:35:00,3.5350,3.5360,3.5330,3.5330,10
2008-02-14,12:40:00,3.5335,3.5335,3.5325,3.5325,3
2008-02-14,12:45:00,3.5340,3.5340,3.5325,3.5325,3
2008-02-14,12:50:00,3.5315,3.5315,3.5310,3.5310,2
2008-02-14,13:00:00,3.5345,3.5420,3.5345,3.5420,6
2008-02-14,13:05:00,3.5360,3.5360,3.5325,3.5325,10
2008-02-14,13:10:00,3.5320,3.5345,3.5320,3.5330,9
2008-02-14,13:15:00,3.5335,3.5340,3.5305,3.5305,17
2008-02-14,13:20:00,3.5310,3.5310,3.5300,3.5305,6
2008-02-14,13:25:00,3.5310,3.5310,3.5310,3.5310,1
2008-02-14,13:35:00,3.5295,3.5295,3.5295,3.5295,1
2008-02-14,13:50:00,3.5320,3.5325,3.5320,3.5325,6
2008-02-14,13:55:00,3.5330,3.5330,3.5310,3.5310,5
2008-02-14,14:00:00,3.5330,3.5330,3.5320,3.5320,2
2008-02-14,14:15:00,3.5315,3.5360,3.5310,3.5360,15
2008-02-14,14:20:00,3.5360,3.5370,3.5340,3.5355,14
2008-02-14,14:25:00,3.5380,3.5400,3.5370,3.5395,28
2008-02-14,14:30:00,3.5405,3.5420,3.5405,3.5405,8
2008-02-14,14:35:00,3.5405,3.5405,3.5395,3.5395,2
2008-02-14,14:40:00,3.5395,3.5395,3.5390,3.5390,7
2008-02-14,14:45:00,3.5390,3.5410,3.5370,3.5370,9
2008-02-14,14:55:00,3.5390,3.5390,3.5390,3.5390,1
2008-02-14,15:00:00,3.5450,3.5465,3.5450,3.5465,13
2008-02-14,15:05:00,3.5470,3.5490,3.5460,3.5490,4
2008-02-14,15:10:00,3.5470,3.5690,3.5470,3.5610,91
2008-02-14,15:15:00,3.5605,3.5695,3.5600,3.5695,43
2008-02-14,15:20:00,3.5700,3.5750,3.5700,3.5715,24
2008-02-14,15:25:00,3.5710,3.5710,3.5705,3.5710,6
2008-02-14,15:30:00,3.5715,3.5720,3.5680,3.5700,11
2008-02-14,15:35:00,3.5695,3.5695,3.5675,3.5675,10
2008-02-14,15:45:00,3.5675,3.5700,3.5665,3.5700,7
2008-02-14,15:50:00,3.5700,3.5700,3.5625,3.5625,21
2008-02-14,15:55:00,3.5630,3.5640,3.5625,3.5625,13
2008-02-14,16:00:00,3.5645,3.5690,3.5645,3.5690,2
2008-02-14,16:05:00,3.5710,3.5800,3.5710,3.5800,36
2008-02-14,16:10:00,3.5800,3.5825,3.5750,3.5750,8
2008-02-14,16:20:00,3.5735,3.5735,3.5710,3.5715,6
2008-02-14,16:25:00,3.5705,3.5705,3.5675,3.5675,5
2008-02-14,16:30:00,3.5675,3.5675,3.5630,3.5630,20
2008-02-14,16:35:00,3.5665,3.5665,3.5590,3.5605,12
2008-02-14,16:40:00,3.5605,3.5615,3.5605,3.5610,3
2008-02-14,16:45:00,3.5620,3.5625,3.5495,3.5495,38
2008-02-14,16:50:00,3.5550,3.5615,3.5545,3.5615,4
2008-02-14,16:55:00,3.5630,3.5630,3.5605,3.5605,2
2008-02-14,17:00:00,3.5645,3.5645,3.5480,3.5520,72
2008-02-14,17:05:00,3.5545,3.5585,3.5545,3.5550,7
2008-02-14,17:10:00,3.5570,3.5570,3.5570,3.5570,2
2008-02-14,17:15:00,3.5585,3.5590,3.5560,3.5570,5
2008-02-14,17:20:00,3.5560,3.5560,3.5560,3.5560,1
2008-02-14,17:25:00,3.5545,3.5545,3.5505,3.5505,6
2008-02-14,17:30:00,3.5495,3.5495,3.5440,3.5490,25
2008-02-14,17:35:00,3.5485,3.5485,3.5400,3.5400,36
2008-02-14,17:40:00,3.5400,3.5425,3.5400,3.5425,9
2008-02-14,17:45:00,3.5455,3.5455,3.5455,3.5455,1
2008-02-14,17:50:00,3.5465,3.5465,3.5430,3.5430,3
2008-02-14,17:55:00,3.5470,3.5505,3.5455,3.5505,19
2008-02-14,18:00:00,3.5510,3.5520,3.5510,3.5520,2
2008-02-14,18:05:00,3.5545,3.5545,3.5545,3.5545,3
2008-02-14,18:10:00,3.5525,3.5525,3.5520,3.5525,8
2008-02-14,18:15:00,3.5510,3.5510,3.5510,3.5510,1
2008-02-14,18:20:00,3.5500,3.5510,3.5395,3.5420,15
2008-02-14,18:25:00,3.5410,3.5410,3.5315,3.5330,90
2008-02-14,18:30:00,3.5325,3.5360,3.5325,3.5330,41
2008-02-14,18:35:00,3.5330,3.5335,3.5275,3.5335,44
2008-02-14,18:40:00,3.5335,3.5355,3.5335,3.5350,14
2008-02-14,18:50:00,3.5345,3.5345,3.5345,3.5345,1
2008-02-14,18:55:00,3.5345,3.5415,3.5345,3.5415,16
2008-02-14,19:00:00,3.5425,3.5460,3.5420,3.5445,12
2008-02-14,19:05:00,3.5440,3.5440,3.5395,3.5395,38
2008-02-14,19:10:00,3.5360,3.5395,3.5335,3.5395,41
2008-02-14,19:15:00,3.5400,3.5400,3.5400,3.5400,1
2008-02-14,19:20:00,3.5360,3.5360,3.5335,3.5335,3
2008-02-14,19:25:00,3.5335,3.5335,3.5310,3.5310,4
2008-02-14,19:30:00,3.5320,3.5320,3.5310,3.5310,2
2008-02-14,19:35:00,3.5300,3.5300,3.5295,3.5295,11
2008-02-14,19:40:00,3.5340,3.5340,3.5340,3.5340,1
2008-02-14,19:45:00,3.5375,3.5390,3.5345,3.5390,7
2008-02-14,19:50:00,3.5355,3.5355,3.5300,3.5305,35
2008-02-14,19:55:00,3.5300,3.5345,3.5280,3.5300,16
2008-02-14,20:00:00,3.5320,3.5325,3.5235,3.5265,12
2008-02-14,20:05:00,3.5280,3.5280,3.5280,3.5280,3
2008-02-14,20:10:00,3.5280,3.5310,3.5280,3.5310,2
2008-02-14,20:20:00,3.5330,3.5330,3.5320,3.5320,2
2008-02-14,20:25:00,3.5350,3.5365,3.5350,3.5365,5
2008-02-14,20:30:00,3.5350,3.5350,3.5350,3.5350,2
2008-02-14,20:35:00,3.5310,3.5320,3.5295,3.5295,11
2008-02-14,20:40:00,3.5315,3.5315,3.5235,3.5260,13
2008-02-14,20:45:00,3.5280,3.5290,3.5280,3.5285,5
2008-02-14,20:50:00,3.5280,3.5280,3.5150,3.5175,53
2008-02-14,20:55:00,3.5170,3.5210,3.5150,3.5190,45
2008-02-14,21:00:00,3.5190,3.5190,3.5120,3.5120,26
2008-02-14,21:05:00,3.5160,3.5165,3.5120,3.5125,68
2008-02-14,21:10:00,3.5110,3.5185,3.5105,3.5185,111
2008-02-14,21:15:00,3.5185,3.5200,3.5120,3.5140,61
2008-02-14,21:20:00,3.5185,3.5190,3.5120,3.5130,29
2008-02-14,21:25:00,3.5120,3.5150,3.5065,3.5085,112
2008-02-14,21:30:00,3.5100,3.5155,3.5085,3.5135,66
2008-02-14,21:35:00,3.5140,3.5175,3.5070,3.5100,51
2008-02-14,21:40:00,3.5125,3.5130,3.5085,3.5095,31
2008-02-14,21:45:00,3.5100,3.5160,3.5095,3.5160,50
2008-02-14,21:50:00,3.5160,3.5195,3.5145,3.5195,34
2008-02-14,21:55:00,3.5200,3.5225,3.5170,3.5170,49
2008-02-14,22:00:00,3.5165,3.5210,3.5165,3.5210,33
2008-02-14,22:05:00,3.5230,3.5275,3.5225,3.5250,68
2008-02-14,22:10:00,3.5235,3.5245,3.5210,3.5210,20
2008-02-14,22:15:00,3.5225,3.5235,3.5205,3.5210,40
2008-02-14,22:20:00,3.5210,3.5295,3.5210,3.5295,78
2008-02-14,22:25:00,3.5295,3.5410,3.5250,3.5410,154
2008-02-14,22:30:00,3.5405,3.5405,3.5290,3.5325,138
2008-02-14,22:35:00,3.5305,3.5310,3.5245,3.5260,87
2008-02-14,22:40:00,3.5250,3.5250,3.5185,3.5215,61
2008-02-14,22:45:00,3.5205,3.5255,3.5190,3.5230,27
2008-02-14,22:50:00,3.5220,3.5225,3.5220,3.5225,6
2008-02-14,22:55:00,3.5210,3.5210,3.5210,3.5210,2
2008-02-14,23:00:00,3.5180,3.5230,3.5170,3.5230,14
2008-02-14,23:05:00,3.5230,3.5235,3.5210,3.5230,42
2008-02-14,23:10:00,3.5230,3.5310,3.5215,3.5310,43
2008-02-14,23:15:00,3.5310,3.5370,3.5310,3.5310,46
2008-02-14,23:20:00,3.5310,3.5330,3.5255,3.5285,46
2008-02-14,23:25:00,3.5295,3.5335,3.5240,3.5275,45
2008-02-14,23:30:00,3.5275,3.5285,3.5230,3.5230,34
2008-02-14,23:35:00,3.5275,3.5275,3.5250,3.5275,15
2008-02-14,23:40:00,3.5270,3.5270,3.5210,3.5225,102
2008-02-14,23:45:00,3.5220,3.5225,3.5175,3.5175,25
2008-02-14,23:50:00,3.5175,3.5205,3.5120,3.5130,65
2008-02-14,23:55:00,3.5130,3.5195,3.5115,3.5165,71
2008-02-15,00:00:00,3.5175,3.5240,3.5135,3.5150,44
2008-02-15,00:05:00,3.5145,3.5145,3.5085,3.5120,98
2008-02-15,00:10:00,3.5105,3.5130,3.5075,3.5125,75
2008-02-15,00:15:00,3.5120,3.5120,3.5025,3.5040,145
2008-02-15,00:20:00,3.5030,3.5095,3.4935,3.4960,151
2008-02-15,00:25:00,3.4965,3.5000,3.4910,3.4920,118
2008-02-15,00:30:00,3.4925,3.4930,3.4870,3.4900,177
2008-02-15,00:35:00,3.4900,3.5045,3.4890,3.5035,85
2008-02-15,00:40:00,3.5035,3.5055,3.5005,3.5055,87
2008-02-15,00:45:00,3.5035,3.5065,3.4910,3.4960,100
2008-02-15,00:50:00,3.4965,3.4985,3.4925,3.4985,28
2008-02-15,00:55:00,3.4970,3.4975,3.4920,3.4950,72
2008-02-15,01:00:00,3.4930,3.4940,3.4920,3.4930,23
2008-02-15,01:05:00,3.4940,3.5000,3.4940,3.4950,34
2008-02-15,01:10:00,3.4950,3.4980,3.4950,3.4980,11
2008-02-15,01:15:00,3.4995,3.5020,3.4995,3.5000,21
2008-02-15,01:20:00,3.4985,3.4985,3.4955,3.4960,22
2008-02-15,01:25:00,3.4950,3.4950,3.4920,3.4925,14
2008-02-15,01:30:00,3.4920,3.4955,3.4920,3.4930,12
2008-02-15,01:35:00,3.4935,3.4990,3.4930,3.4985,36
2008-02-15,01:40:00,3.4960,3.4975,3.4935,3.4955,42
2008-02-15,01:45:00,3.4945,3.4950,3.4925,3.4930,34
2008-02-15,01:50:00,3.4935,3.4935,3.4865,3.4875,121
2008-02-15,01:55:00,3.4875,3.4905,3.4855,3.4875,87
2008-02-15,02:00:00,3.4860,3.4880,3.4810,3.4830,100
2008-02-15,02:05:00,3.4840,3.4850,3.4765,3.4810,69
2008-02-15,02:10:00,3.4790,3.4790,3.4560,3.4720,213
2008-02-15,02:15:00,3.4725,3.4730,3.4705,3.4725,44
2008-02-15,02:20:00,3.4725,3.4725,3.4690,3.4720,8
2008-02-15,02:25:00,3.4690,3.4880,3.4665,3.4665,31
2008-02-15,02:30:00,3.4680,3.4720,3.4650,3.4720,7
2008-02-15,02:35:00,3.4720,3.4745,3.4720,3.4745,4
2008-02-15,02:40:00,3.4750,3.4755,3.4740,3.4755,6
2008-02-15,02:45:00,3.4730,3.4730,3.4700,3.4715,3
2008-02-15,02:50:00,3.4710,3.4710,3.4710,3.4710,1
2008-02-15,03:00:00,3.4760,3.4775,3.4740,3.4740,7
2008-02-15,03:05:00,3.4720,3.4760,3.4720,3.4725,4
2008-02-15,03:10:00,3.4720,3.4725,3.4720,3.4725,2
2008-02-15,03:15:00,3.4725,3.4725,3.4710,3.4710,2
2008-02-15,03:20:00,3.4725,3.4725,3.4700,3.4725,6
2008-02-15,03:25:00,3.4715,3.4715,3.4695,3.4695,5
2008-02-15,03:30:00,3.4685,3.4685,3.4655,3.4655,2
2008-02-15,03:35:00,3.4700,3.4700,3.4655,3.4700,5
2008-02-15,03:40:00,3.4705,3.4705,3.4685,3.4685,2
2008-02-15,03:45:00,3.4685,3.4725,3.4685,3.4725,5
2008-02-15,03:55:00,3.4725,3.4725,3.4725,3.4725,2
2008-02-15,04:00:00,3.4755,3.4785,3.4755,3.4785,2
2008-02-15,04:15:00,3.4765,3.4765,3.4765,3.4765,4
2008-02-15,04:25:00,3.4765,3.4765,3.4765,3.4765,1
2008-02-15,04:30:00,3.4780,3.4780,3.4725,3.4725,12
2008-02-15,04:45:00,3.4720,3.4720,3.4710,3.4710,2
2008-02-15,04:50:00,3.4735,3.4735,3.4735,3.4735,1
2008-02-15,05:00:00,3.4750,3.4750,3.4750,3.4750,2
2008-02-15,05:05:00,3.4785,3.4785,3.4785,3.4785,1
2008-02-15,05:10:00,3.4785,3.4800,3.4785,3.4800,3
2008-02-15,05:15:00,3.4780,3.4780,3.4730,3.4730,2
2008-02-15,05:20:00,3.4705,3.4705,3.4705,3.4705,2
2008-02-15,05:35:00,3.4770,3.4770,3.4770,3.4770,2
2008-02-15,05:40:00,3.4770,3.4785,3.4770,3.4785,3
2008-02-15,05:45:00,3.4780,3.4780,3.4780,3.4780,1
2008-02-15,05:50:00,3.4780,3.4785,3.4780,3.4785,5
2008-02-15,05:55:00,3.4785,3.4785,3.4785,3.4785,1
2008-02-15,06:00:00,3.4720,3.4720,3.4720,3.4720,1
2008-02-15,06:10:00,3.4710,3.4790,3.4710,3.4790,4
2008-02-15,07:05:00,3.4740,3.4740,3.4740,3.4740,2
2008-02-15,07:10:00,3.4735,3.4735,3.4700,3.4700,3
2008-02-15,07:15:00,3.4700,3.4735,3.4700,3.4735,5
2008-02-15,07:20:00,3.4750,3.4750,3.4750,3.4750,1
2008-02-15,07:30:00,3.4750,3.4750,3.4750,3.4750,1
2008-02-15,07:45:00,3.4700,3.4700,3.4675,3.4675,3
2008-02-15,07:50:00,3.4700,3.4700,3.4700,3.4700,1
2008-02-15,08:10:00,3.4675,3.4675,3.4670,3.4670,12
2008-02-15,08:15:00,3.4675,3.4675,3.4675,3.4675,1
2008-02-15,08:20:00,3.4660,3.4660,3.4660,3.4660,1
2008-02-15,09:00:00,3.4685,3.4790,3.4685,3.4790,20
2008-02-15,09:05:00,3.4785,3.4850,3.4785,3.4850,8
2008-02-15,09:10:00,3.4860,3.4860,3.4860,3.4860,1
2008-02-15,09:35:00,3.4825,3.4825,3.4825,3.4825,3
2008-02-15,09:40:00,3.4850,3.4870,3.4850,3.4870,2
2008-02-15,09:45:00,3.4880,3.4880,3.4860,3.4860,2
2008-02-15,09:55:00,3.4845,3.4845,3.4845,3.4845,1
2008-02-15,10:05:00,3.4870,3.4870,3.4870,3.4870,1
2008-02-15,10:20:00,3.4830,3.4830,3.4765,3.4800,3
2008-02-15,10:40:00,3.4825,3.4825,3.4825,3.4825,1
2008-02-15,10:45:00,3.4875,3.4880,3.4875,3.4880,3
2008-02-15,10:50:00,3.4875,3.4875,3.4875,3.4875,1
2008-02-15,11:00:00,3.4895,3.4995,3.4895,3.4920,9
2008-02-15,11:05:00,3.4870,3.4870,3.4870,3.4870,1
2008-02-15,11:20:00,3.4855,3.4855,3.4855,3.4855,2
2008-02-15,11:25:00,3.4825,3.4825,3.4825,3.4825,1
2008-02-15,11:50:00,3.4785,3.4785,3.4695,3.4695,3
2008-02-15,11:55:00,3.4680,3.4680,3.4680,3.4680,1
2008-02-15,12:30:00,3.4810,3.4810,3.4810,3.4810,1
2008-02-15,12:35:00,3.4835,3.4875,3.4835,3.4865,14
2008-02-15,12:40:00,3.4865,3.4865,3.4835,3.4835,4
2008-02-15,12:45:00,3.4875,3.4875,3.4850,3.4865,6
2008-02-15,12:50:00,3.4865,3.4865,3.4665,3.4815,29
2008-02-15,12:55:00,3.4810,3.4835,3.4775,3.4775,20
2008-02-15,13:00:00,3.4760,3.4790,3.4760,3.4780,7
2008-02-15,13:05:00,3.4760,3.4850,3.4760,3.4850,9
2008-02-15,13:10:00,3.4850,3.4850,3.4850,3.4850,1
2008-02-15,13:15:00,3.4820,3.4825,3.4820,3.4825,6
2008-02-15,13:20:00,3.4840,3.4840,3.4840,3.4840,1
2008-02-15,13:25:00,3.4845,3.4860,3.4845,3.4855,11
2008-02-15,13:30:00,3.4865,3.4880,3.4860,3.4880,5
2008-02-15,13:35:00,3.4880,3.4895,3.4880,3.4895,6
2008-02-15,13:40:00,3.4885,3.4885,3.4885,3.4885,1
2008-02-15,13:45:00,3.4890,3.4890,3.4890,3.4890,1
2008-02-15,13:50:00,3.4910,3.4910,3.4910,3.4910,1
2008-02-15,14:00:00,3.4900,3.4900,3.4900,3.4900,5
2008-02-15,14:05:00,3.4890,3.4890,3.4890,3.4890,2
2008-02-15,14:10:00,3.4815,3.4815,3.4815,3.4815,1
2008-02-15,14:15:00,3.4850,3.4855,3.4850,3.4855,2
2008-02-15,14:25:00,3.4900,3.4935,3.4900,3.4935,2
2008-02-15,14:35:00,3.4910,3.4970,3.4910,3.4970,5
2008-02-15,14:40:00,3.4960,3.4960,3.4960,3.4960,1
2008-02-15,14:45:00,3.4915,3.4915,3.4860,3.4895,11
2008-02-15,14:50:00,3.4855,3.4855,3.4845,3.4845,3
2008-02-15,14:55:00,3.4855,3.4855,3.4855,3.4855,1
2008-02-15,15:10:00,3.4920,3.4920,3.4920,3.4920,2
2008-02-15,15:15:00,3.4890,3.4890,3.4890,3.4890,1
2008-02-15,15:20:00,3.4865,3.4865,3.4865,3.4865,3
2008-02-15,15:25:00,3.4855,3.4875,3.4800,3.4850,23
2008-02-15,15:30:00,3.4840,3.4865,3.4840,3.4860,5
2008-02-15,15:35:00,3.4860,3.4925,3.4860,3.4925,6
2008-02-15,15:40:00,3.4905,3.4950,3.4905,3.4950,7
2008-02-15,15:45:00,3.4950,3.5055,3.4950,3.5050,20
2008-02-15,15:50:00,3.5020,3.5050,3.5000,3.5050,13
2008-02-15,15:55:00,3.5060,3.5060,3.5040,3.5040,11
2008-02-15,16:00:00,3.5030,3.5065,3.5030,3.5065,22
2008-02-15,16:05:00,3.5080,3.5080,3.5055,3.5080,19
2008-02-15,16:10:00,3.5050,3.5050,3.4930,3.4930,27
2008-02-15,16:15:00,3.4955,3.4955,3.4955,3.4955,5
2008-02-15,16:20:00,3.4970,3.5000,3.4970,3.5000,12
2008-02-15,16:25:00,3.5000,3.5080,3.5000,3.5045,13
2008-02-15,16:30:00,3.5005,3.5005,3.4985,3.5000,4
2008-02-15,16:35:00,3.5035,3.5035,3.5000,3.5000,2
2008-02-15,16:40:00,3.4965,3.5005,3.4965,3.5005,2
2008-02-15,16:45:00,3.4965,3.4965,3.4950,3.4950,5
2008-02-15,17:00:00,3.5030,3.5075,3.5030,3.5060,23
2008-02-15,17:05:00,3.5070,3.5080,3.5065,3.5065,11
2008-02-15,17:10:00,3.5070,3.5150,3.5070,3.5150,20
2008-02-15,17:15:00,3.5150,3.5240,3.5150,3.5200,34
2008-02-15,17:20:00,3.5200,3.5230,3.5190,3.5230,13
2008-02-15,17:25:00,3.5210,3.5225,3.5210,3.5220,25
2008-02-15,17:30:00,3.5215,3.5250,3.5215,3.5235,34
2008-02-15,17:35:00,3.5225,3.5225,3.5225,3.5225,1
2008-02-15,17:40:00,3.5260,3.5360,3.5255,3.5355,86
2008-02-15,17:45:00,3.5355,3.5400,3.5325,3.5325,47
2008-02-15,17:50:00,3.5350,3.5350,3.5350,3.5350,15
2008-02-15,17:55:00,3.5350,3.5350,3.5330,3.5340,8
2008-02-15,18:00:00,3.5345,3.5555,3.5345,3.5480,91
2008-02-15,18:05:00,3.5485,3.5490,3.5450,3.5470,30
2008-02-15,18:10:00,3.5430,3.5465,3.5415,3.5420,10
2008-02-15,18:15:00,3.5380,3.5380,3.5375,3.5375,8
2008-02-15,18:20:00,3.5400,3.5400,3.5400,3.5400,4
2008-02-15,18:25:00,3.5375,3.5400,3.5320,3.5320,16
2008-02-15,18:30:00,3.5355,3.5355,3.5355,3.5355,1
2008-02-15,18:35:00,3.5335,3.5370,3.5335,3.5370,9
2008-02-15,18:40:00,3.5370,3.5475,3.5370,3.5475,30
2008-02-15,18:45:00,3.5475,3.5475,3.5430,3.5435,12
2008-02-15,18:50:00,3.5440,3.5445,3.5400,3.5400,3
2008-02-15,18:55:00,3.5400,3.5400,3.5400,3.5400,2
2008-02-15,19:00:00,3.5375,3.5410,3.5360,3.5380,13
2008-02-15,19:05:00,3.5365,3.5440,3.5365,3.5440,14
2008-02-15,19:10:00,3.5420,3.5420,3.5395,3.5420,10
2008-02-15,19:15:00,3.5410,3.5410,3.5375,3.5375,5
2008-02-15,19:25:00,3.5365,3.5380,3.5360,3.5380,6
2008-02-15,19:30:00,3.5370,3.5370,3.5360,3.5360,4
2008-02-15,19:40:00,3.5370,3.5405,3.5370,3.5395,10
2008-02-15,19:45:00,3.5390,3.5390,3.5390,3.5390,2
2008-02-15,19:50:00,3.5365,3.5375,3.5325,3.5375,8
2008-02-15,19:55:00,3.5360,3.5360,3.5325,3.5325,6
2008-02-15,20:00:00,3.5360,3.5405,3.5360,3.5360,10
2008-02-15,20:05:00,3.5365,3.5365,3.5365,3.5365,2
2008-02-15,20:10:00,3.5365,3.5370,3.5345,3.5360,4
2008-02-15,20:15:00,3.5330,3.5330,3.5305,3.5320,31
2008-02-15,20:20:00,3.5315,3.5365,3.5310,3.5360,19
2008-02-15,20:25:00,3.5360,3.5390,3.5360,3.5385,5
2008-02-15,20:30:00,3.5375,3.5385,3.5325,3.5330,29
2008-02-15,20:35:00,3.5355,3.5400,3.5355,3.5375,46
2008-02-15,20:40:00,3.5380,3.5500,3.5370,3.5495,75
2008-02-15,20:45:00,3.5495,3.5520,3.5475,3.5475,43
2008-02-15,20:50:00,3.5465,3.5520,3.5465,3.5470,19
2008-02-15,20:55:00,3.5450,3.5450,3.5400,3.5400,29
2008-02-15,21:00:00,3.5400,3.5435,3.5395,3.5400,26
2008-02-15,21:05:00,3.5395,3.5490,3.5395,3.5480,38
2008-02-15,21:10:00,3.5480,3.5640,3.5465,3.5640,311
2008-02-15,21:15:00,3.5600,3.5610,3.5510,3.5575,131
2008-02-15,21:20:00,3.5570,3.5615,3.5565,3.5600,82
2008-02-15,21:25:00,3.5595,3.5680,3.5540,3.5540,178
2008-02-15,21:30:00,3.5545,3.5575,3.5485,3.5575,157
2008-02-15,21:35:00,3.5545,3.5570,3.5530,3.5560,40
2008-02-15,21:40:00,3.5555,3.5570,3.5540,3.5560,25
2008-02-15,21:45:00,3.5565,3.5670,3.5565,3.5650,214
2008-02-15,21:50:00,3.5650,3.5675,3.5640,3.5650,52
2008-02-15,21:55:00,3.5655,3.5655,3.5580,3.5600,172
2008-02-15,22:00:00,3.5590,3.5590,3.5550,3.5590,23
2008-02-15,22:05:00,3.5590,3.5625,3.5590,3.5590,35
2008-02-15,22:10:00,3.5590,3.5590,3.5515,3.5525,62
2008-02-15,22:15:00,3.5550,3.5560,3.5485,3.5495,109
2008-02-15,22:20:00,3.5500,3.5500,3.5430,3.5460,105
2008-02-15,22:25:00,3.5475,3.5490,3.5440,3.5460,28
2008-02-15,22:30:00,3.5475,3.5525,3.5475,3.5525,17
2008-02-15,22:35:00,3.5510,3.5510,3.5420,3.5435,51
2008-02-15,22:40:00,3.5435,3.5445,3.5430,3.5435,8
2008-02-15,22:45:00,3.5450,3.5500,3.5440,3.5470,18
2008-02-15,22:50:00,3.5450,3.5475,3.5450,3.5450,11
2008-02-15,22:55:00,3.5440,3.5440,3.5385,3.5410,119
2008-02-15,23:00:00,3.5405,3.5445,3.5390,3.5420,63
2008-02-15,23:05:00,3.5420,3.5460,3.5415,3.5430,48
2008-02-15,23:10:00,3.5445,3.5530,3.5445,3.5520,50
2008-02-15,23:15:00,3.5510,3.5555,3.5475,3.5550,75
2008-02-15,23:20:00,3.5535,3.5550,3.5435,3.5495,61
2008-02-15,23:25:00,3.5500,3.5500,3.5425,3.5440,48
2008-02-15,23:30:00,3.5420,3.5460,3.5400,3.5450,58
2008-02-15,23:35:00,3.5455,3.5460,3.5395,3.5430,57
2008-02-15,23:40:00,3.5415,3.5450,3.5400,3.5415,20
2008-02-15,23:45:00,3.5425,3.5445,3.5420,3.5445,21
2008-02-15,23:50:00,3.5410,3.5410,3.5365,3.5365,34
2008-02-15,23:55:00,3.5370,3.5450,3.5370,3.5450,34
2008-02-16,00:00:00,3.5445,3.5450,3.5425,3.5425,14
2008-02-16,00:05:00,3.5425,3.5425,3.5390,3.5410,24
2008-02-16,00:10:00,3.5410,3.5425,3.5365,3.5365,24
2008-02-16,00:15:00,3.5380,3.5410,3.5350,3.5385,67
2008-02-16,00:20:00,3.5385,3.5395,3.5305,3.5310,98
2008-02-16,00:25:00,3.5310,3.5335,3.5250,3.5250,100
2008-02-16,00:30:00,3.5250,3.5275,3.5225,3.5260,127
2008-02-16,00:35:00,3.5260,3.5280,3.5220,3.5235,80
2008-02-16,00:40:00,3.5225,3.5240,3.5100,3.5130,225
2008-02-16,00:45:00,3.5090,3.5105,3.5050,3.5095,120
2008-02-16,00:50:00,3.5085,3.5100,3.5025,3.5090,123
2008-02-16,00:55:00,3.5065,3.5165,3.5060,3.5165,109
2008-02-16,01:00:00,3.5140,3.5165,3.5120,3.5120,30
2008-02-16,01:05:00,3.5125,3.5125,3.5105,3.5110,7
2008-02-16,01:10:00,3.5120,3.5150,3.5075,3.5150,36
2008-02-16,01:15:00,3.5135,3.5165,3.5120,3.5140,10
2008-02-16,01:20:00,3.5150,3.5150,3.5090,3.5115,32
2008-02-16,01:25:00,3.5115,3.5115,3.5100,3.5115,12
2008-02-16,01:30:00,3.5130,3.5150,3.5120,3.5130,11
2008-02-16,01:35:00,3.5130,3.5190,3.5130,3.5170,29
2008-02-16,01:40:00,3.5180,3.5195,3.5180,3.5195,8
2008-02-16,01:45:00,3.5175,3.5195,3.5120,3.5180,72
2008-02-16,01:50:00,3.5175,3.5200,3.5175,3.5200,62
2008-02-16,01:55:00,3.5200,3.5250,3.5195,3.5200,166
2008-02-16,02:00:00,3.5200,3.5240,3.5195,3.5220,40
2008-02-16,02:05:00,3.5200,3.5200,3.5175,3.5200,20
2008-02-16,02:10:00,3.5235,3.5235,3.5225,3.5225,2
2008-02-16,02:15:00,3.5200,3.5220,3.5185,3.5200,12
2008-02-16,02:20:00,3.5205,3.5220,3.5200,3.5205,8
2008-02-16,02:25:00,3.5220,3.5230,3.5200,3.5230,3
2008-02-16,02:30:00,3.5205,3.5205,3.5200,3.5200,3
2008-02-16,02:35:00,3.5185,3.5185,3.5150,3.5155,12
2008-02-16,02:40:00,3.5140,3.5150,3.5140,3.5150,3
2008-02-16,02:50:00,3.5185,3.5200,3.5185,3.5200,2
2008-02-16,02:55:00,3.5200,3.5200,3.5170,3.5170,7
2008-02-16,03:00:00,3.5170,3.5170,3.5155,3.5155,3
2008-02-16,03:25:00,3.5190,3.5190,3.5190,3.5190,1
2008-02-16,03:30:00,3.5170,3.5170,3.5170,3.5170,1
2008-02-16,03:35:00,3.5200,3.5200,3.5155,3.5160,4
2008-02-16,03:40:00,3.5150,3.5150,3.5150,3.5150,1
2008-02-16,03:50:00,3.5150,3.5150,3.5150,3.5150,2
2008-02-16,04:00:00,3.5225,3.5230,3.5225,3.5230,2
2008-02-16,04:05:00,3.5190,3.5190,3.5190,3.5190,2
2008-02-16,04:10:00,3.5185,3.5185,3.5185,3.5185,1
2008-02-16,04:15:00,3.5180,3.5250,3.5175,3.5250,12
2008-02-16,04:20:00,3.5225,3.5250,3.5225,3.5250,13
2008-02-16,04:30:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-16,04:35:00,3.5275,3.5275,3.5210,3.5210,2
2008-02-16,04:50:00,3.5250,3.5250,3.5250,3.5250,1
2008-02-16,04:55:00,3.5255,3.5255,3.5255,3.5255,1
2008-02-16,05:00:00,3.5270,3.5270,3.5265,3.5265,2
2008-02-16,05:10:00,3.5270,3.5270,3.5270,3.5270,3
2008-02-16,05:15:00,3.5270,3.5270,3.5270,3.5270,1
2008-02-16,05:40:00,3.5240,3.5240,3.5240,3.5240,1
2008-02-16,05:45:00,3.5230,3.5230,3.5230,3.5230,1
2008-02-16,05:50:00,3.5225,3.5230,3.5225,3.5225,3
2008-02-16,05:55:00,3.5210,3.5210,3.5210,3.5210,1
2008-02-16,06:05:00,3.5275,3.5275,3.5200,3.5200,2
2008-02-16,06:10:00,3.5250,3.5280,3.5235,3.5280,4
2008-02-18,07:00:00,3.5250,3.5250,3.5135,3.5135,3
2008-02-18,07:05:00,3.5370,3.5380,3.5370,3.5380,3
2008-02-18,08:10:00,3.5140,3.5140,3.5140,3.5140,1
2008-02-18,08:45:00,3.5255,3.5255,3.5255,3.5255,1
2008-02-18,08:50:00,3.5300,3.5300,3.5300,3.5300,1
2008-02-18,09:00:00,3.5360,3.5360,3.5275,3.5275,2
2008-02-18,09:25:00,3.5350,3.5350,3.5350,3.5350,1
2008-02-18,09:35:00,3.5350,3.5350,3.5350,3.5350,1
2008-02-18,09:55:00,3.5325,3.5325,3.5325,3.5325,3
2008-02-18,10:00:00,3.5200,3.5200,3.5200,3.5200,1
2008-02-18,10:15:00,3.5305,3.5305,3.5305,3.5305,2
2008-02-18,10:45:00,3.5325,3.5335,3.5325,3.5335,3
2008-02-18,11:05:00,3.5325,3.5325,3.5325,3.5325,1
2008-02-18,11:10:00,3.5325,3.5325,3.5325,3.5325,2
2008-02-18,11:40:00,3.5350,3.5365,3.5350,3.5365,2
2008-02-18,11:45:00,3.5345,3.5345,3.5345,3.5345,1
2008-02-18,11:50:00,3.5340,3.5340,3.5340,3.5340,1
2008-02-18,12:00:00,3.5370,3.5370,3.5370,3.5370,6
2008-02-18,12:15:00,3.5375,3.5375,3.5375,3.5375,1
2008-02-18,12:20:00,3.5460,3.5460,3.5380,3.5380,3
2008-02-18,12:25:00,3.5445,3.5470,3.5415,3.5420,8
2008-02-18,12:30:00,3.5440,3.5470,3.5440,3.5470,11
2008-02-18,12:35:00,3.5455,3.5465,3.5455,3.5465,2
2008-02-18,12:50:00,3.5410,3.5460,3.5410,3.5460,3
2008-02-18,13:15:00,3.5425,3.5425,3.5425,3.5425,1
2008-02-18,13:20:00,3.5415,3.5415,3.5415,3.5415,1
2008-02-18,13:25:00,3.5400,3.5405,3.5400,3.5400,4
2008-02-18,13:30:00,3.5420,3.5420,3.5415,3.5415,3
2008-02-18,13:35:00,3.5465,3.5465,3.5465,3.5465,1
2008-02-18,13:40:00,3.5465,3.5525,3.5465,3.5500,12
2008-02-18,13:45:00,3.5530,3.5575,3.5515,3.5515,8
2008-02-18,14:00:00,3.5530,3.5530,3.5530,3.5530,1
2008-02-18,14:05:00,3.5550,3.5560,3.5550,3.5560,2
2008-02-18,14:10:00,3.5570,3.5580,3.5570,3.5580,5
2008-02-18,14:20:00,3.5590,3.5595,3.5590,3.5595,3
2008-02-18,14:25:00,3.5585,3.5585,3.5585,3.5585,1
2008-02-18,14:30:00,3.5550,3.5580,3.5550,3.5580,2
2008-02-18,14:45:00,3.5570,3.5595,3.5570,3.5595,4
2008-02-18,14:50:00,3.5570,3.5585,3.5570,3.5585,2
2008-02-18,14:55:00,3.5600,3.5625,3.5600,3.5600,25
2008-02-18,15:00:00,3.5600,3.5630,3.5600,3.5625,9
2008-02-18,15:05:00,3.5575,3.5575,3.5575,3.5575,1
2008-02-18,15:15:00,3.5570,3.5610,3.5570,3.5610,3
2008-02-18,15:20:00,3.5625,3.5625,3.5625,3.5625,2
2008-02-18,15:30:00,3.5600,3.5615,3.5600,3.5615,3
2008-02-18,15:40:00,3.5575,3.5600,3.5575,3.5600,4
2008-02-18,15:45:00,3.5565,3.5565,3.5485,3.5485,8
2008-02-18,15:50:00,3.5520,3.5520,3.5520,3.5520,1
2008-02-18,15:55:00,3.5470,3.5480,3.5470,3.5480,3
2008-02-18,16:00:00,3.5470,3.5470,3.5430,3.5430,21
2008-02-18,16:05:00,3.5480,3.5480,3.5410,3.5420,15
2008-02-18,16:10:00,3.5430,3.5430,3.5430,3.5430,1
2008-02-18,16:15:00,3.5500,3.5500,3.5500,3.5500,3
2008-02-18,16:20:00,3.5535,3.5535,3.5495,3.5495,2
2008-02-18,16:25:00,3.5515,3.5515,3.5515,3.5515,2
2008-02-18,16:30:00,3.5520,3.5535,3.5490,3.5490,6
2008-02-18,16:35:00,3.5490,3.5490,3.5490,3.5490,6
2008-02-18,16:45:00,3.5405,3.5405,3.5405,3.5405,1
2008-02-18,16:50:00,3.5415,3.5415,3.5415,3.5415,1
2008-02-18,16:55:00,3.5450,3.5450,3.5450,3.5450,2
2008-02-18,17:00:00,3.5465,3.5570,3.5465,3.5540,50
2008-02-18,17:05:00,3.5525,3.5620,3.5525,3.5620,25
2008-02-18,17:10:00,3.5635,3.5730,3.5630,3.5680,60
2008-02-18,17:15:00,3.5660,3.5695,3.5650,3.5650,13
2008-02-18,17:20:00,3.5655,3.5685,3.5650,3.5685,7
2008-02-18,17:30:00,3.5685,3.5695,3.5685,3.5695,4
2008-02-18,17:35:00,3.5695,3.5700,3.5685,3.5700,4
2008-02-18,17:45:00,3.5695,3.5790,3.5695,3.5790,18
2008-02-18,17:50:00,3.5780,3.5800,3.5770,3.5800,45
2008-02-18,17:55:00,3.5800,3.5975,3.5800,3.5925,82
2008-02-18,18:00:00,3.5960,3.5985,3.5925,3.5950,59
2008-02-18,18:05:00,3.5955,3.5965,3.5910,3.5945,51
2008-02-18,18:10:00,3.5920,3.5960,3.5920,3.5960,11
2008-02-18,18:15:00,3.5940,3.5965,3.5940,3.5965,14
2008-02-18,18:20:00,3.5965,3.5990,3.5965,3.5990,19
2008-02-18,18:25:00,3.6000,3.6190,3.6000,3.6030,177
2008-02-18,18:30:00,3.6050,3.6050,3.6000,3.6015,19
2008-02-18,18:35:00,3.6025,3.6040,3.6025,3.6025,10
2008-02-18,18:40:00,3.6025,3.6055,3.6025,3.6035,11
2008-02-18,18:50:00,3.6020,3.6030,3.6020,3.6030,4
2008-02-18,18:55:00,3.6015,3.6015,3.5940,3.5940,6
2008-02-18,19:00:00,3.5950,3.5990,3.5950,3.5990,19
2008-02-18,19:05:00,3.5990,3.5995,3.5990,3.5995,2
2008-02-18,19:10:00,3.6005,3.6025,3.6005,3.6020,3
2008-02-18,19:25:00,3.5980,3.5980,3.5970,3.5975,7
2008-02-18,19:30:00,3.5970,3.5970,3.5955,3.5965,5
2008-02-18,19:35:00,3.5940,3.5940,3.5940,3.5940,4
2008-02-18,19:40:00,3.5925,3.5925,3.5920,3.5925,4
2008-02-18,19:45:00,3.5925,3.5940,3.5925,3.5940,7
2008-02-18,19:50:00,3.5930,3.5955,3.5925,3.5955,5
2008-02-18,19:55:00,3.5960,3.5965,3.5960,3.5965,3
2008-02-18,20:00:00,3.5970,3.6020,3.5960,3.6020,10
2008-02-18,20:05:00,3.6020,3.6020,3.5955,3.5955,5
2008-02-18,20:10:00,3.5960,3.5960,3.5955,3.5955,3
2008-02-18,20:15:00,3.5965,3.5985,3.5965,3.5985,3
2008-02-18,20:20:00,3.5980,3.5980,3.5890,3.5910,82
2008-02-18,20:25:00,3.5900,3.5910,3.5850,3.5850,22
2008-02-18,20:30:00,3.5860,3.5895,3.5850,3.5895,9
2008-02-18,20:35:00,3.5920,3.5995,3.5885,3.5995,11
2008-02-18,20:40:00,3.5975,3.6060,3.5975,3.6060,17
2008-02-18,20:45:00,3.6050,3.6055,3.6050,3.6055,3
2008-02-18,20:50:00,3.6025,3.6025,3.6000,3.6015,8
2008-02-18,20:55:00,3.6015,3.6035,3.6000,3.6000,8
2008-02-18,21:00:00,3.6015,3.6030,3.6005,3.6030,7
2008-02-18,21:05:00,3.6040,3.6050,3.6005,3.6010,18
2008-02-18,21:10:00,3.6010,3.6050,3.6010,3.6050,10
2008-02-18,21:15:00,3.6050,3.6105,3.6040,3.6060,34
2008-02-18,21:20:00,3.6065,3.6085,3.6055,3.6065,12
2008-02-18,21:25:00,3.6065,3.6145,3.6065,3.6125,36
2008-02-18,21:30:00,3.6110,3.6125,3.6070,3.6070,19
2008-02-18,21:35:00,3.6100,3.6145,3.6100,3.6110,29
2008-02-18,21:40:00,3.6110,3.6110,3.6080,3.6100,9
2008-02-18,21:45:00,3.6110,3.6130,3.6105,3.6110,20
2008-02-18,21:50:00,3.6130,3.6145,3.6100,3.6100,30
2008-02-18,21:55:00,3.6115,3.6135,3.6095,3.6125,12
2008-02-18,22:00:00,3.6095,3.6095,3.6095,3.6095,2
2008-02-18,22:05:00,3.6130,3.6135,3.6100,3.6135,9
2008-02-18,22:10:00,3.6090,3.6090,3.6070,3.6075,6
2008-02-18,22:15:00,3.6085,3.6130,3.6075,3.6130,8
2008-02-18,22:20:00,3.6090,3.6090,3.6070,3.6070,7
2008-02-18,22:25:00,3.6120,3.6120,3.6120,3.6120,3
2008-02-18,22:30:00,3.6125,3.6145,3.6050,3.6080,27
2008-02-18,22:35:00,3.6075,3.6075,3.6000,3.6020,23
2008-02-18,22:40:00,3.6010,3.6045,3.6000,3.6025,38
2008-02-18,22:45:00,3.6025,3.6040,3.6015,3.6030,8
2008-02-18,22:50:00,3.6010,3.6010,3.6005,3.6005,2
2008-02-18,22:55:00,3.6000,3.6020,3.5960,3.5960,26
2008-02-18,23:00:00,3.5950,3.5980,3.5940,3.5940,14
2008-02-18,23:05:00,3.5970,3.5980,3.5945,3.5970,7
2008-02-18,23:10:00,3.5975,3.6000,3.5975,3.6000,8
2008-02-18,23:15:00,3.6000,3.6015,3.5995,3.5995,7
2008-02-18,23:20:00,3.6000,3.6000,3.5995,3.5995,3
2008-02-18,23:25:00,3.5995,3.6015,3.5995,3.6015,3
2008-02-18,23:30:00,3.6000,3.6050,3.6000,3.6050,18
2008-02-18,23:35:00,3.6075,3.6080,3.6055,3.6075,16
2008-02-18,23:40:00,3.6075,3.6085,3.6075,3.6075,7
2008-02-18,23:45:00,3.6095,3.6160,3.6095,3.6150,38
2008-02-18,23:50:00,3.6140,3.6200,3.6140,3.6200,53
2008-02-18,23:55:00,3.6200,3.6235,3.6180,3.6190,42
2008-02-19,00:00:00,3.6190,3.6230,3.6175,3.6215,34
2008-02-19,00:05:00,3.6225,3.6230,3.6180,3.6180,12
2008-02-19,00:10:00,3.6190,3.6190,3.6170,3.6185,18
2008-02-19,00:15:00,3.6170,3.6190,3.6160,3.6160,11
2008-02-19,00:20:00,3.6170,3.6175,3.6150,3.6150,6
2008-02-19,00:25:00,3.6160,3.6195,3.6150,3.6150,43
2008-02-19,00:30:00,3.6170,3.6195,3.6145,3.6145,28
2008-02-19,00:35:00,3.6135,3.6160,3.6135,3.6145,11
2008-02-19,00:40:00,3.6140,3.6190,3.6140,3.6190,5
2008-02-19,00:45:00,3.6190,3.6215,3.6150,3.6155,38
2008-02-19,00:50:00,3.6155,3.6165,3.6150,3.6150,12
2008-02-19,00:55:00,3.6170,3.6170,3.6150,3.6150,3
2008-02-19,01:00:00,3.6135,3.6155,3.6100,3.6100,35
2008-02-19,01:05:00,3.6100,3.6105,3.6085,3.6100,22
2008-02-19,01:10:00,3.6100,3.6125,3.6100,3.6110,11
2008-02-19,01:15:00,3.6110,3.6130,3.6110,3.6120,6
2008-02-19,01:20:00,3.6135,3.6140,3.6135,3.6140,6
2008-02-19,01:25:00,3.6140,3.6140,3.6140,3.6140,1
2008-02-19,01:30:00,3.6140,3.6160,3.6140,3.6160,3
2008-02-19,01:35:00,3.6150,3.6150,3.6150,3.6150,1
2008-02-19,01:40:00,3.6130,3.6130,3.6110,3.6110,4
2008-02-19,01:45:00,3.6105,3.6160,3.6105,3.6160,4
2008-02-19,01:50:00,3.6140,3.6155,3.6140,3.6155,4
2008-02-19,01:55:00,3.6155,3.6155,3.6110,3.6110,10
2008-02-19,02:05:00,3.6150,3.6150,3.6145,3.6145,2
2008-02-19,02:10:00,3.6140,3.6140,3.6135,3.6135,2
2008-02-19,02:20:00,3.6140,3.6165,3.6140,3.6165,3
2008-02-19,02:30:00,3.6175,3.6175,3.6150,3.6155,3
2008-02-19,02:35:00,3.6150,3.6150,3.6150,3.6150,14
2008-02-19,02:45:00,3.6175,3.6175,3.6175,3.6175,1
2008-02-19,03:00:00,3.6150,3.6150,3.6150,3.6150,2
2008-02-19,03:15:00,3.6145,3.6175,3.6145,3.6175,3
2008-02-19,03:25:00,3.6155,3.6155,3.6155,3.6155,1
2008-02-19,03:40:00,3.6155,3.6155,3.6155,3.6155,1
2008-02-19,03:50:00,3.6150,3.6150,3.6150,3.6150,1
2008-02-19,04:00:00,3.6150,3.6150,3.6150,3.6150,1
2008-02-19,04:10:00,3.6160,3.6170,3.6150,3.6150,4
2008-02-19,04:15:00,3.6145,3.6145,3.6125,3.6145,3
2008-02-19,04:25:00,3.6140,3.6140,3.6125,3.6125,2
2008-02-19,04:30:00,3.6120,3.6120,3.6110,3.6110,6
2008-02-19,04:35:00,3.6110,3.6190,3.6110,3.6125,7
2008-02-19,04:40:00,3.6110,3.6165,3.6100,3.6100,7
2008-02-19,04:45:00,3.6165,3.6165,3.6165,3.6165,1
2008-02-19,04:55:00,3.6140,3.6140,3.6105,3.6105,10
2008-02-19,05:10:00,3.6150,3.6150,3.6150,3.6150,1
2008-02-19,05:20:00,3.6105,3.6105,3.6105,3.6105,2
2008-02-19,05:25:00,3.6105,3.6175,3.6105,3.6175,3
2008-02-19,05:30:00,3.6100,3.6100,3.6100,3.6100,3
2008-02-19,05:35:00,3.6095,3.6095,3.6095,3.6095,1
2008-02-19,05:40:00,3.6110,3.6110,3.6110,3.6110,2
2008-02-19,05:55:00,3.6070,3.6070,3.6070,3.6070,1
2008-02-19,06:00:00,3.6150,3.6150,3.6150,3.6150,1
2008-02-19,06:05:00,3.6155,3.6155,3.6090,3.6090,2
2008-02-19,07:00:00,3.6100,3.6100,3.6100,3.6100,1
2008-02-19,07:05:00,3.6130,3.6130,3.6130,3.6130,1
2008-02-19,07:10:00,3.6135,3.6135,3.6135,3.6135,1
2008-02-19,08:00:00,3.6130,3.6130,3.6130,3.6130,2
2008-02-19,08:05:00,3.6150,3.6150,3.6150,3.6150,1
2008-02-19,08:20:00,3.6205,3.6230,3.6205,3.6230,2
2008-02-19,09:00:00,3.6165,3.6165,3.6140,3.6140,6
2008-02-19,09:05:00,3.6170,3.6170,3.6170,3.6170,1
2008-02-19,09:10:00,3.6145,3.6145,3.6060,3.6060,12
2008-02-19,09:15:00,3.6180,3.6180,3.6100,3.6100,6
2008-02-19,09:20:00,3.6110,3.6110,3.6110,3.6110,4
2008-02-19,09:30:00,3.6225,3.6350,3.6225,3.6285,29
2008-02-19,09:35:00,3.6305,3.6305,3.6305,3.6305,1
2008-02-19,09:40:00,3.6355,3.6355,3.6290,3.6290,2
2008-02-19,09:45:00,3.6350,3.6350,3.6340,3.6340,2
2008-02-19,09:50:00,3.6360,3.6410,3.6360,3.6410,21
2008-02-19,09:55:00,3.6430,3.6500,3.6430,3.6500,57
2008-02-19,10:00:00,3.6500,3.6555,3.6490,3.6555,37
2008-02-19,10:05:00,3.6565,3.6600,3.6510,3.6510,14
2008-02-19,10:10:00,3.6550,3.6600,3.6550,3.6600,5
2008-02-19,10:15:00,3.6610,3.6610,3.6560,3.6560,22
2008-02-19,10:25:00,3.6500,3.6580,3.6460,3.6580,10
2008-02-19,10:30:00,3.6565,3.6565,3.6565,3.6565,2
2008-02-19,10:35:00,3.6510,3.6550,3.6510,3.6550,2
2008-02-19,10:40:00,3.6500,3.6500,3.6500,3.6500,2
2008-02-19,10:45:00,3.6500,3.6500,3.6500,3.6500,1
2008-02-19,10:55:00,3.6500,3.6500,3.6500,3.6500,2
2008-02-19,11:00:00,3.6470,3.6470,3.6450,3.6450,17
2008-02-19,11:35:00,3.6500,3.6500,3.6500,3.6500,1
2008-02-19,11:40:00,3.6435,3.6435,3.6435,3.6435,2
2008-02-19,11:45:00,3.6435,3.6435,3.6430,3.6430,2
2008-02-19,12:05:00,3.6495,3.6495,3.6495,3.6495,1
2008-02-19,12:10:00,3.6500,3.6500,3.6500,3.6500,1
2008-02-19,12:15:00,3.6500,3.6500,3.6500,3.6500,1
2008-02-19,12:25:00,3.6485,3.6500,3.6485,3.6500,3
2008-02-19,12:30:00,3.6495,3.6495,3.6435,3.6485,6
2008-02-19,12:35:00,3.6500,3.6500,3.6485,3.6485,6
2008-02-19,12:40:00,3.6490,3.6490,3.6480,3.6485,8
2008-02-19,12:45:00,3.6485,3.6500,3.6485,3.6500,6
2008-02-19,12:50:00,3.6520,3.6555,3.6520,3.6555,4
2008-02-19,12:55:00,3.6555,3.6560,3.6555,3.6560,3
2008-02-19,13:00:00,3.6560,3.6585,3.6560,3.6585,9
2008-02-19,13:05:00,3.6595,3.6610,3.6550,3.6550,10
2008-02-19,13:10:00,3.6560,3.6560,3.6555,3.6555,4
2008-02-19,13:15:00,3.6560,3.6560,3.6560,3.6560,1
2008-02-19,13:20:00,3.6565,3.6565,3.6565,3.6565,1
2008-02-19,13:25:00,3.6570,3.6590,3.6570,3.6570,5
2008-02-19,13:30:00,3.6570,3.6570,3.6570,3.6570,1
2008-02-19,13:35:00,3.6565,3.6570,3.6525,3.6550,11
2008-02-19,13:40:00,3.6515,3.6520,3.6510,3.6510,8
2008-02-19,13:45:00,3.6510,3.6540,3.6500,3.6540,12
2008-02-19,13:50:00,3.6540,3.6545,3.6540,3.6545,3
2008-02-19,13:55:00,3.6540,3.6540,3.6540,3.6540,1
2008-02-19,14:00:00,3.6510,3.6510,3.6480,3.6500,16
2008-02-19,14:05:00,3.6500,3.6510,3.6500,3.6500,10
2008-02-19,14:10:00,3.6525,3.6525,3.6525,3.6525,2
2008-02-19,14:30:00,3.6530,3.6530,3.6530,3.6530,1
2008-02-19,14:35:00,3.6540,3.6540,3.6540,3.6540,1
2008-02-19,14:45:00,3.6535,3.6570,3.6535,3.6570,7
2008-02-19,14:50:00,3.6555,3.6555,3.6555,3.6555,2
2008-02-19,14:55:00,3.6555,3.6555,3.6505,3.6510,24
2008-02-19,15:00:00,3.6505,3.6510,3.6485,3.6500,16
2008-02-19,15:05:00,3.6520,3.6550,3.6520,3.6540,7
2008-02-19,15:10:00,3.6525,3.6565,3.6525,3.6565,11
2008-02-19,15:15:00,3.6575,3.6575,3.6550,3.6570,7
2008-02-19,15:20:00,3.6570,3.6580,3.6570,3.6580,8
2008-02-19,15:25:00,3.6575,3.6575,3.6555,3.6555,2
2008-02-19,15:30:00,3.6575,3.6595,3.6575,3.6590,9
2008-02-19,15:35:00,3.6590,3.6605,3.6525,3.6525,19
2008-02-19,15:40:00,3.6505,3.6510,3.6500,3.6510,11
2008-02-19,15:45:00,3.6510,3.6540,3.6510,3.6540,3
2008-02-19,15:50:00,3.6540,3.6630,3.6540,3.6630,7
2008-02-19,15:55:00,3.6560,3.6560,3.6540,3.6540,7
2008-02-19,16:00:00,3.6540,3.6540,3.6515,3.6515,9
2008-02-19,16:05:00,3.6540,3.6550,3.6530,3.6550,7
2008-02-19,16:10:00,3.6550,3.6560,3.6550,3.6560,5
2008-02-19,16:15:00,3.6560,3.6645,3.6560,3.6645,24
2008-02-19,16:20:00,3.6640,3.6685,3.6635,3.6660,51
2008-02-19,16:25:00,3.6645,3.6660,3.6645,3.6650,12
2008-02-19,16:30:00,3.6630,3.6630,3.6630,3.6630,4
2008-02-19,16:35:00,3.6640,3.6640,3.6620,3.6620,6
2008-02-19,16:40:00,3.6605,3.6610,3.6595,3.6605,8
2008-02-19,16:45:00,3.6635,3.6635,3.6635,3.6635,1
2008-02-19,16:55:00,3.6630,3.6635,3.6630,3.6635,5
2008-02-19,17:00:00,3.6610,3.6655,3.6595,3.6655,46
2008-02-19,17:05:00,3.6655,3.6675,3.6650,3.6650,11
2008-02-19,17:10:00,3.6650,3.6650,3.6625,3.6625,9
2008-02-19,17:15:00,3.6630,3.6630,3.6600,3.6615,13
2008-02-19,17:20:00,3.6615,3.6650,3.6615,3.6650,10
2008-02-19,17:25:00,3.6630,3.6635,3.6605,3.6605,7
2008-02-19,17:30:00,3.6600,3.6600,3.6550,3.6550,14
2008-02-19,17:35:00,3.6585,3.6615,3.6585,3.6615,7
2008-02-19,17:40:00,3.6585,3.6585,3.6585,3.6585,1
2008-02-19,17:45:00,3.6560,3.6560,3.6535,3.6535,9
2008-02-19,17:50:00,3.6565,3.6570,3.6535,3.6540,6
2008-02-19,17:55:00,3.6565,3.6565,3.6525,3.6525,11
2008-02-19,18:00:00,3.6520,3.6520,3.6520,3.6520,2
2008-02-19,18:05:00,3.6520,3.6565,3.6520,3.6565,13
2008-02-19,18:10:00,3.6580,3.6580,3.6560,3.6560,2
2008-02-19,18:15:00,3.6570,3.6575,3.6545,3.6575,3
2008-02-19,18:20:00,3.6560,3.6590,3.6560,3.6590,3
2008-02-19,18:25:00,3.6630,3.6630,3.6600,3.6600,8
2008-02-19,18:30:00,3.6570,3.6570,3.6570,3.6570,1
2008-02-19,18:35:00,3.6605,3.6640,3.6605,3.6615,9
2008-02-19,18:40:00,3.6600,3.6600,3.6600,3.6600,2
2008-02-19,18:45:00,3.6570,3.6570,3.6550,3.6550,20
2008-02-19,18:50:00,3.6590,3.6590,3.6590,3.6590,1
2008-02-19,18:55:00,3.6620,3.6620,3.6615,3.6615,2
2008-02-19,19:00:00,3.6610,3.6615,3.6575,3.6575,4
2008-02-19,19:05:00,3.6550,3.6570,3.6550,3.6565,4
2008-02-19,19:10:00,3.6595,3.6600,3.6595,3.6600,2
2008-02-19,19:15:00,3.6610,3.6630,3.6610,3.6630,11
2008-02-19,19:20:00,3.6580,3.6580,3.6580,3.6580,1
2008-02-19,19:30:00,3.6570,3.6630,3.6570,3.6630,7
2008-02-19,19:35:00,3.6645,3.6655,3.6645,3.6650,13
2008-02-19,19:40:00,3.6650,3.6650,3.6610,3.6610,2
2008-02-19,19:45:00,3.6600,3.6610,3.6600,3.6610,4
2008-02-19,19:50:00,3.6580,3.6580,3.6575,3.6575,11
2008-02-19,19:55:00,3.6590,3.6595,3.6550,3.6550,12
2008-02-19,20:00:00,3.6550,3.6550,3.6525,3.6530,23
2008-02-19,20:05:00,3.6530,3.6545,3.6530,3.6540,3
2008-02-19,20:10:00,3.6550,3.6600,3.6525,3.6600,11
2008-02-19,20:15:00,3.6570,3.6595,3.6560,3.6595,17
2008-02-19,20:20:00,3.6575,3.6575,3.6575,3.6575,5
2008-02-19,20:25:00,3.6565,3.6565,3.6565,3.6565,12
2008-02-19,20:30:00,3.6545,3.6545,3.6480,3.6500,50
2008-02-19,20:35:00,3.6500,3.6565,3.6500,3.6565,32
2008-02-19,20:40:00,3.6595,3.6615,3.6575,3.6605,38
2008-02-19,20:45:00,3.6575,3.6640,3.6575,3.6640,28
2008-02-19,20:50:00,3.6650,3.6705,3.6650,3.6675,93
2008-02-19,20:55:00,3.6680,3.6735,3.6680,3.6700,91
2008-02-19,21:00:00,3.6725,3.6725,3.6690,3.6725,64
2008-02-19,21:05:00,3.6725,3.6725,3.6470,3.6490,438
2008-02-19,21:10:00,3.6500,3.6555,3.6465,3.6535,335
2008-02-19,21:15:00,3.6545,3.6560,3.6490,3.6495,104
2008-02-19,21:20:00,3.6500,3.6615,3.6485,3.6610,159
2008-02-19,21:25:00,3.6610,3.6625,3.6565,3.6585,104
2008-02-19,21:30:00,3.6585,3.6635,3.6530,3.6635,74
2008-02-19,21:35:00,3.6645,3.6650,3.6565,3.6585,141
2008-02-19,21:40:00,3.6600,3.6605,3.6515,3.6530,74
2008-02-19,21:45:00,3.6540,3.6540,3.6450,3.6495,105
2008-02-19,21:50:00,3.6510,3.6510,3.6395,3.6420,52
2008-02-19,21:55:00,3.6405,3.6465,3.6390,3.6440,84
2008-02-19,22:00:00,3.6450,3.6490,3.6420,3.6490,32
2008-02-19,22:05:00,3.6475,3.6575,3.6470,3.6545,64
2008-02-19,22:10:00,3.6555,3.6655,3.6555,3.6655,106
2008-02-19,22:15:00,3.6650,3.6650,3.6580,3.6580,83
2008-02-19,22:20:00,3.6585,3.6585,3.6530,3.6530,35
2008-02-19,22:25:00,3.6520,3.6600,3.6520,3.6575,35
2008-02-19,22:30:00,3.6580,3.6585,3.6540,3.6545,50
2008-02-19,22:35:00,3.6550,3.6600,3.6535,3.6560,70
2008-02-19,22:40:00,3.6560,3.6585,3.6535,3.6535,39
2008-02-19,22:45:00,3.6550,3.6680,3.6550,3.6680,74
2008-02-19,22:50:00,3.6685,3.6700,3.6615,3.6655,98
2008-02-19,22:55:00,3.6645,3.6650,3.6515,3.6535,129
2008-02-19,23:00:00,3.6530,3.6585,3.6510,3.6550,42
2008-02-19,23:05:00,3.6550,3.6590,3.6530,3.6580,107
2008-02-19,23:10:00,3.6570,3.6645,3.6570,3.6645,27
2008-02-19,23:15:00,3.6650,3.6855,3.6650,3.6850,380
2008-02-19,23:20:00,3.6845,3.6850,3.6755,3.6845,167
2008-02-19,23:25:00,3.6845,3.6865,3.6740,3.6775,72
2008-02-19,23:30:00,3.6775,3.6800,3.6720,3.6720,56
2008-02-19,23:35:00,3.6730,3.6870,3.6730,3.6835,111
2008-02-19,23:40:00,3.6835,3.6865,3.6820,3.6820,104
2008-02-19,23:45:00,3.6825,3.6890,3.6795,3.6870,84
2008-02-19,23:50:00,3.6880,3.6975,3.6865,3.6975,220
2008-02-19,23:55:00,3.6975,3.7075,3.6975,3.7075,276
2008-02-20,00:00:00,3.7075,3.7150,3.7000,3.7030,216
2008-02-20,00:05:00,3.7010,3.7050,3.6960,3.6975,153
2008-02-20,00:10:00,3.6970,3.6995,3.6925,3.6925,106
2008-02-20,00:15:00,3.6920,3.6955,3.6905,3.6945,74
2008-02-20,00:20:00,3.6940,3.6965,3.6940,3.6965,25
2008-02-20,00:25:00,3.6965,3.7050,3.6965,3.7045,81
2008-02-20,00:30:00,3.7045,3.7180,3.7045,3.7160,135
2008-02-20,00:35:00,3.7150,3.7250,3.7125,3.7250,153
2008-02-20,00:40:00,3.7250,3.7310,3.7205,3.7250,240
2008-02-20,00:45:00,3.7230,3.7325,3.7220,3.7325,111
2008-02-20,00:50:00,3.7310,3.7325,3.7205,3.7210,152
2008-02-20,00:55:00,3.7215,3.7295,3.7215,3.7240,93
2008-02-20,01:00:00,3.7220,3.7275,3.7220,3.7260,57
2008-02-20,01:05:00,3.7260,3.7260,3.7210,3.7230,45
2008-02-20,01:10:00,3.7215,3.7250,3.7200,3.7200,44
2008-02-20,01:15:00,3.7200,3.7225,3.7200,3.7205,20
2008-02-20,01:20:00,3.7215,3.7220,3.7160,3.7210,66
2008-02-20,01:25:00,3.7210,3.7240,3.7200,3.7200,30
2008-02-20,01:30:00,3.7200,3.7220,3.7190,3.7200,52
2008-02-20,01:35:00,3.7200,3.7230,3.7190,3.7230,40
2008-02-20,01:40:00,3.7235,3.7250,3.7180,3.7205,57
2008-02-20,01:45:00,3.7205,3.7260,3.7195,3.7260,106
2008-02-20,01:50:00,3.7260,3.7300,3.7240,3.7295,124
2008-02-20,01:55:00,3.7295,3.7325,3.7225,3.7250,148
2008-02-20,02:00:00,3.7245,3.7260,3.7190,3.7245,116
2008-02-20,02:05:00,3.7235,3.7245,3.7235,3.7245,23
2008-02-20,02:10:00,3.7240,3.7250,3.7230,3.7230,10
2008-02-20,02:15:00,3.7240,3.7245,3.7230,3.7230,16
2008-02-20,02:20:00,3.7240,3.7295,3.7240,3.7295,22
2008-02-20,02:25:00,3.7295,3.7325,3.7295,3.7310,23
2008-02-20,02:30:00,3.7315,3.7325,3.7270,3.7270,19
2008-02-20,02:35:00,3.7275,3.7275,3.7250,3.7250,12
2008-02-20,02:40:00,3.7215,3.7225,3.7215,3.7225,3
2008-02-20,02:45:00,3.7235,3.7235,3.7205,3.7205,2
2008-02-20,02:50:00,3.7225,3.7225,3.7215,3.7215,3
2008-02-20,02:55:00,3.7205,3.7205,3.7185,3.7185,7
2008-02-20,03:00:00,3.7185,3.7185,3.7175,3.7180,10
2008-02-20,03:05:00,3.7165,3.7165,3.7165,3.7165,2
2008-02-20,03:10:00,3.7165,3.7165,3.7160,3.7160,4
2008-02-20,03:20:00,3.7170,3.7170,3.7170,3.7170,1
2008-02-20,03:25:00,3.7170,3.7170,3.7165,3.7165,5
2008-02-20,03:30:00,3.7190,3.7215,3.7150,3.7150,16
2008-02-20,03:35:00,3.7190,3.7190,3.7150,3.7160,22
2008-02-20,03:40:00,3.7140,3.7160,3.7140,3.7160,7
2008-02-20,03:45:00,3.7190,3.7190,3.7150,3.7150,3
2008-02-20,03:50:00,3.7150,3.7150,3.7125,3.7125,5
2008-02-20,03:55:00,3.7125,3.7160,3.7125,3.7140,10
2008-02-20,04:00:00,3.7175,3.7175,3.7140,3.7140,10
2008-02-20,04:05:00,3.7125,3.7130,3.7125,3.7130,8
2008-02-20,04:10:00,3.7125,3.7125,3.7125,3.7125,2
2008-02-20,04:15:00,3.7125,3.7145,3.7125,3.7145,2
2008-02-20,04:25:00,3.7125,3.7125,3.7125,3.7125,22
2008-02-20,04:35:00,3.7125,3.7140,3.7125,3.7140,7
2008-02-20,04:40:00,3.7125,3.7150,3.7125,3.7150,8
2008-02-20,04:45:00,3.7155,3.7155,3.7150,3.7150,3
2008-02-20,04:50:00,3.7150,3.7150,3.7150,3.7150,2
2008-02-20,04:55:00,3.7150,3.7150,3.7150,3.7150,1
2008-02-20,05:00:00,3.7170,3.7215,3.7150,3.7215,11
2008-02-20,05:05:00,3.7150,3.7210,3.7135,3.7135,10
2008-02-20,05:15:00,3.7210,3.7210,3.7145,3.7145,2
2008-02-20,05:20:00,3.7175,3.7175,3.7175,3.7175,1
2008-02-20,05:30:00,3.7215,3.7225,3.7215,3.7225,3
2008-02-20,05:35:00,3.7205,3.7205,3.7200,3.7200,2
2008-02-20,05:40:00,3.7200,3.7200,3.7200,3.7200,3
2008-02-20,05:50:00,3.7200,3.7210,3.7200,3.7210,20
2008-02-20,05:55:00,3.7235,3.7235,3.7210,3.7210,3
2008-02-20,06:10:00,3.7210,3.7290,3.7205,3.7235,13
2008-02-20,07:00:00,3.7200,3.7200,3.7200,3.7200,9
2008-02-20,07:05:00,3.7295,3.7295,3.7220,3.7220,2
2008-02-20,07:10:00,3.7200,3.7240,3.7200,3.7240,7
2008-02-20,07:15:00,3.7205,3.7205,3.7205,3.7205,1
2008-02-20,07:20:00,3.7200,3.7235,3.7200,3.7235,25
2008-02-20,08:05:00,3.7225,3.7230,3.7225,3.7230,4
2008-02-20,08:10:00,3.7225,3.7245,3.7225,3.7245,3
2008-02-20,08:30:00,3.7265,3.7265,3.7220,3.7220,2
2008-02-20,08:35:00,3.7230,3.7230,3.7230,3.7230,1
2008-02-20,08:50:00,3.7220,3.7220,3.7220,3.7220,6
2008-02-20,09:00:00,3.7265,3.7265,3.7265,3.7265,2
2008-02-20,09:05:00,3.7280,3.7280,3.7280,3.7280,9
2008-02-20,09:10:00,3.7280,3.7280,3.7280,3.7280,1
2008-02-20,09:15:00,3.7250,3.7250,3.7200,3.7200,39
2008-02-20,09:20:00,3.7150,3.7150,3.7025,3.7025,11
2008-02-20,09:25:00,3.7035,3.7035,3.6925,3.6925,10
2008-02-20,09:30:00,3.6995,3.6995,3.6940,3.6945,21
2008-02-20,09:35:00,3.7010,3.7010,3.6940,3.7000,17
2008-02-20,09:40:00,3.6945,3.6950,3.6945,3.6950,3
2008-02-20,09:45:00,3.6950,3.6985,3.6900,3.6985,18
2008-02-20,09:50:00,3.6935,3.6950,3.6935,3.6950,2
2008-02-20,09:55:00,3.6980,3.6985,3.6980,3.6985,8
2008-02-20,10:00:00,3.6980,3.6980,3.6970,3.6970,5
2008-02-20,10:05:00,3.6970,3.6970,3.6880,3.6880,12
2008-02-20,10:15:00,3.6900,3.6945,3.6900,3.6935,11
2008-02-20,10:20:00,3.6955,3.6955,3.6955,3.6955,2
2008-02-20,10:35:00,3.6955,3.6955,3.6955,3.6955,3
2008-02-20,10:55:00,3.6915,3.6985,3.6900,3.6985,11
2008-02-20,11:05:00,3.7015,3.7030,3.7015,3.7030,7
2008-02-20,11:10:00,3.7120,3.7120,3.7120,3.7120,1
2008-02-20,11:25:00,3.7045,3.7045,3.7045,3.7045,1
2008-02-20,11:35:00,3.7060,3.7060,3.7045,3.7045,2
2008-02-20,11:45:00,3.7040,3.7040,3.7040,3.7040,1
2008-02-20,12:15:00,3.7000,3.7000,3.7000,3.7000,1
2008-02-20,12:25:00,3.7000,3.7000,3.7000,3.7000,1
2008-02-20,12:30:00,3.7000,3.7080,3.7000,3.7075,12
2008-02-20,12:35:00,3.7065,3.7080,3.7045,3.7080,8
2008-02-20,12:40:00,3.7060,3.7075,3.7040,3.7075,8
2008-02-20,12:45:00,3.7080,3.7085,3.7070,3.7075,19
2008-02-20,12:50:00,3.7085,3.7150,3.7085,3.7150,29
2008-02-20,12:55:00,3.7190,3.7220,3.7160,3.7160,25
2008-02-20,13:00:00,3.7155,3.7155,3.7100,3.7100,10
2008-02-20,13:05:00,3.7100,3.7140,3.7100,3.7140,6
2008-02-20,13:10:00,3.7130,3.7130,3.7110,3.7110,7
2008-02-20,13:15:00,3.7085,3.7105,3.7085,3.7105,2
2008-02-20,13:20:00,3.7145,3.7150,3.7145,3.7150,3
2008-02-20,13:25:00,3.7140,3.7140,3.7135,3.7135,4
2008-02-20,13:30:00,3.7115,3.7115,3.7105,3.7105,8
2008-02-20,13:35:00,3.7140,3.7150,3.7140,3.7150,5
2008-02-20,13:40:00,3.7145,3.7170,3.7145,3.7160,6
2008-02-20,13:45:00,3.7200,3.7220,3.7200,3.7220,14
2008-02-20,13:50:00,3.7205,3.7205,3.7200,3.7200,4
2008-02-20,13:55:00,3.7270,3.7280,3.7270,3.7280,3
2008-02-20,14:00:00,3.7255,3.7255,3.7225,3.7230,9
2008-02-20,14:05:00,3.7265,3.7300,3.7250,3.7300,8
2008-02-20,14:10:00,3.7300,3.7300,3.7200,3.7205,35
2008-02-20,14:20:00,3.7210,3.7225,3.7200,3.7220,6
2008-02-20,14:25:00,3.7190,3.7190,3.7190,3.7190,2
2008-02-20,14:30:00,3.7150,3.7150,3.7050,3.7050,11
2008-02-20,14:35:00,3.7100,3.7100,3.7090,3.7095,17
2008-02-20,14:40:00,3.7145,3.7190,3.7145,3.7190,5
2008-02-20,14:45:00,3.7135,3.7160,3.7125,3.7160,5
2008-02-20,14:50:00,3.7105,3.7105,3.7105,3.7105,3
2008-02-20,14:55:00,3.7130,3.7130,3.7115,3.7115,3
2008-02-20,15:00:00,3.7115,3.7115,3.7090,3.7100,12
2008-02-20,15:05:00,3.7100,3.7115,3.7090,3.7090,10
2008-02-20,15:10:00,3.7120,3.7120,3.7115,3.7115,2
2008-02-20,15:20:00,3.7140,3.7145,3.7140,3.7145,2
2008-02-20,15:25:00,3.7150,3.7150,3.7130,3.7130,3
2008-02-20,15:35:00,3.7180,3.7200,3.7180,3.7200,3
2008-02-20,15:40:00,3.7165,3.7165,3.7150,3.7150,2
2008-02-20,15:45:00,3.7150,3.7190,3.7150,3.7190,7
2008-02-20,15:50:00,3.7185,3.7205,3.7185,3.7205,31
2008-02-20,15:55:00,3.7195,3.7220,3.7170,3.7195,40
2008-02-20,16:00:00,3.7185,3.7200,3.7165,3.7180,11
2008-02-20,16:05:00,3.7200,3.7200,3.7200,3.7200,1
2008-02-20,16:10:00,3.7190,3.7230,3.7190,3.7230,13
2008-02-20,16:15:00,3.7220,3.7220,3.7215,3.7215,16
2008-02-20,16:20:00,3.7195,3.7200,3.7195,3.7195,6
2008-02-20,16:25:00,3.7200,3.7200,3.7165,3.7165,8
2008-02-20,16:30:00,3.7135,3.7135,3.7075,3.7115,32
2008-02-20,16:35:00,3.7075,3.7110,3.7065,3.7110,9
2008-02-20,16:40:00,3.7105,3.7105,3.7080,3.7080,3
2008-02-20,16:45:00,3.7070,3.7125,3.7060,3.7110,20
2008-02-20,16:50:00,3.7125,3.7135,3.7105,3.7105,13
2008-02-20,17:00:00,3.7135,3.7140,3.7090,3.7100,39
2008-02-20,17:05:00,3.7090,3.7100,3.7080,3.7085,21
2008-02-20,17:10:00,3.7100,3.7130,3.7100,3.7130,9
2008-02-20,17:15:00,3.7130,3.7185,3.7105,3.7105,17
2008-02-20,17:20:00,3.7090,3.7090,3.7090,3.7090,1
2008-02-20,17:25:00,3.7085,3.7090,3.7085,3.7090,3
2008-02-20,17:30:00,3.7100,3.7120,3.7100,3.7120,2
2008-02-20,17:40:00,3.7145,3.7150,3.7130,3.7150,3
2008-02-20,17:45:00,3.7150,3.7165,3.7150,3.7165,16
2008-02-20,17:50:00,3.7155,3.7155,3.7155,3.7155,1
2008-02-20,17:55:00,3.7130,3.7130,3.7130,3.7130,16
2008-02-20,18:00:00,3.7130,3.7130,3.7070,3.7070,11
2008-02-20,18:05:00,3.7050,3.7050,3.7030,3.7030,10
2008-02-20,18:10:00,3.7030,3.7040,3.7020,3.7040,13
2008-02-20,18:15:00,3.7030,3.7055,3.7000,3.7055,24
2008-02-20,18:20:00,3.7055,3.7055,3.7015,3.7050,23
2008-02-20,18:25:00,3.7020,3.7040,3.6950,3.6950,26
2008-02-20,18:30:00,3.6950,3.7000,3.6950,3.7000,15
2008-02-20,18:40:00,3.6970,3.6970,3.6930,3.6935,7
2008-02-20,18:45:00,3.6920,3.6920,3.6870,3.6870,23
2008-02-20,18:50:00,3.6885,3.6890,3.6830,3.6890,22
2008-02-20,18:55:00,3.6945,3.6945,3.6890,3.6890,4
2008-02-20,19:00:00,3.6905,3.6905,3.6905,3.6905,2
2008-02-20,19:05:00,3.6930,3.6940,3.6930,3.6940,3
2008-02-20,19:10:00,3.6950,3.6995,3.6950,3.6990,17
2008-02-20,19:15:00,3.6990,3.7040,3.6990,3.7000,16
2008-02-20,19:20:00,3.7005,3.7005,3.6995,3.6995,12
2008-02-20,19:25:00,3.6985,3.6985,3.6975,3.6975,4
2008-02-20,19:35:00,3.6965,3.6965,3.6965,3.6965,1
2008-02-20,19:40:00,3.6965,3.6965,3.6945,3.6965,18
2008-02-20,19:45:00,3.6940,3.6985,3.6940,3.6985,7
2008-02-20,19:50:00,3.6990,3.7030,3.6990,3.7030,20
2008-02-20,19:55:00,3.7035,3.7050,3.7020,3.7020,9
2008-02-20,20:00:00,3.7015,3.7015,3.7000,3.7000,22
2008-02-20,20:05:00,3.6985,3.6985,3.6900,3.6950,25
2008-02-20,20:10:00,3.6955,3.6980,3.6905,3.6930,22
2008-02-20,20:15:00,3.6920,3.6935,3.6870,3.6925,13
2008-02-20,20:20:00,3.6895,3.6895,3.6805,3.6835,27
2008-02-20,20:25:00,3.6835,3.6870,3.6825,3.6835,26
2008-02-20,20:30:00,3.6835,3.6850,3.6755,3.6765,53
2008-02-20,20:35:00,3.6760,3.6760,3.6705,3.6735,62
2008-02-20,20:40:00,3.6735,3.6775,3.6735,3.6760,9
2008-02-20,20:45:00,3.6780,3.6825,3.6765,3.6800,49
2008-02-20,20:50:00,3.6800,3.6810,3.6760,3.6805,73
2008-02-20,20:55:00,3.6805,3.6850,3.6805,3.6840,71
2008-02-20,21:00:00,3.6845,3.6860,3.6835,3.6860,107
2008-02-20,21:05:00,3.6860,3.6940,3.6845,3.6925,58
2008-02-20,21:10:00,3.6925,3.7010,3.6875,3.6880,391
2008-02-20,21:15:00,3.6885,3.6885,3.6790,3.6845,144
2008-02-20,21:20:00,3.6860,3.6885,3.6760,3.6830,134
2008-02-20,21:25:00,3.6830,3.6885,3.6820,3.6860,28
2008-02-20,21:30:00,3.6880,3.6880,3.6815,3.6820,101
2008-02-20,21:35:00,3.6800,3.6800,3.6640,3.6700,238
2008-02-20,21:40:00,3.6720,3.6730,3.6680,3.6730,26
2008-02-20,21:45:00,3.6700,3.6725,3.6675,3.6715,66
2008-02-20,21:50:00,3.6720,3.6725,3.6695,3.6720,21
2008-02-20,21:55:00,3.6720,3.6800,3.6720,3.6800,51
2008-02-20,22:00:00,3.6800,3.6830,3.6800,3.6805,38
2008-02-20,22:05:00,3.6820,3.6830,3.6745,3.6745,104
2008-02-20,22:10:00,3.6750,3.6780,3.6740,3.6740,31
2008-02-20,22:15:00,3.6730,3.6805,3.6730,3.6760,50
2008-02-20,22:20:00,3.6745,3.6840,3.6725,3.6795,77
2008-02-20,22:25:00,3.6795,3.6810,3.6760,3.6775,48
2008-02-20,22:30:00,3.6795,3.6815,3.6780,3.6795,36
2008-02-20,22:35:00,3.6800,3.6845,3.6790,3.6790,31
2008-02-20,22:40:00,3.6795,3.6830,3.6780,3.6820,28
2008-02-20,22:45:00,3.6830,3.6865,3.6810,3.6865,62
2008-02-20,22:50:00,3.6870,3.6880,3.6840,3.6860,90
2008-02-20,22:55:00,3.6840,3.6870,3.6840,3.6850,43
2008-02-20,23:00:00,3.6855,3.6855,3.6795,3.6795,46
2008-02-20,23:05:00,3.6810,3.6810,3.6750,3.6750,67
2008-02-20,23:10:00,3.6750,3.6790,3.6710,3.6790,58
2008-02-20,23:15:00,3.6780,3.6795,3.6765,3.6765,20
2008-02-20,23:20:00,3.6765,3.6845,3.6765,3.6845,17
2008-02-20,23:25:00,3.6835,3.6850,3.6785,3.6830,86
2008-02-20,23:30:00,3.6810,3.6815,3.6775,3.6775,35
2008-02-20,23:35:00,3.6775,3.6900,3.6765,3.6890,31
2008-02-20,23:40:00,3.6880,3.6920,3.6855,3.6890,65
2008-02-20,23:45:00,3.6905,3.6950,3.6900,3.6915,56
2008-02-20,23:50:00,3.6915,3.6945,3.6915,3.6940,40
2008-02-20,23:55:00,3.6940,3.7060,3.6940,3.7030,103
2008-02-21,00:00:00,3.7030,3.7070,3.7025,3.7035,150
2008-02-21,00:05:00,3.7025,3.7040,3.6980,3.6990,65
2008-02-21,00:10:00,3.6980,3.6995,3.6945,3.6990,49
2008-02-21,00:15:00,3.6990,3.7055,3.6980,3.7055,121
2008-02-21,00:20:00,3.7060,3.7180,3.7060,3.7140,139
2008-02-21,00:25:00,3.7170,3.7200,3.7070,3.7070,133
2008-02-21,00:30:00,3.7080,3.7115,3.7075,3.7075,50
2008-02-21,00:35:00,3.7130,3.7155,3.7105,3.7135,77
2008-02-21,00:40:00,3.7150,3.7185,3.7145,3.7170,33
2008-02-21,00:45:00,3.7170,3.7170,3.7100,3.7100,44
2008-02-21,00:50:00,3.7100,3.7105,3.7070,3.7085,56
2008-02-21,00:55:00,3.7100,3.7115,3.7085,3.7115,22
2008-02-21,01:00:00,3.7085,3.7105,3.7040,3.7105,35
2008-02-21,01:05:00,3.7070,3.7105,3.7065,3.7100,15
2008-02-21,01:10:00,3.7100,3.7115,3.7080,3.7115,28
2008-02-21,01:15:00,3.7110,3.7175,3.7100,3.7150,20
2008-02-21,01:20:00,3.7155,3.7190,3.7115,3.7130,37
2008-02-21,01:25:00,3.7115,3.7120,3.7065,3.7120,47
2008-02-21,01:30:00,3.7115,3.7170,3.7100,3.7145,29
2008-02-21,01:35:00,3.7150,3.7150,3.7115,3.7120,14
2008-02-21,01:40:00,3.7115,3.7120,3.7105,3.7120,14
2008-02-21,01:45:00,3.7120,3.7155,3.7110,3.7120,45
2008-02-21,01:50:00,3.7125,3.7125,3.7035,3.7035,91
2008-02-21,01:55:00,3.7035,3.7100,3.7025,3.7100,65
2008-02-21,02:00:00,3.7095,3.7105,3.7080,3.7080,12
2008-02-21,02:05:00,3.7080,3.7100,3.7080,3.7080,13
2008-02-21,02:10:00,3.7105,3.7105,3.7075,3.7075,6
2008-02-21,02:15:00,3.7075,3.7090,3.7075,3.7080,13
2008-02-21,02:20:00,3.7075,3.7075,3.7075,3.7075,4
2008-02-21,02:25:00,3.7050,3.7085,3.7050,3.7075,20
2008-02-21,02:30:00,3.7075,3.7075,3.7075,3.7075,2
2008-02-21,02:35:00,3.7045,3.7045,3.7000,3.7010,12
2008-02-21,02:40:00,3.7025,3.7030,3.7025,3.7030,4
2008-02-21,02:45:00,3.7035,3.7035,3.7025,3.7025,2
2008-02-21,02:55:00,3.7025,3.7030,3.7025,3.7030,5
2008-02-21,03:00:00,3.7050,3.7050,3.7030,3.7030,5
2008-02-21,03:05:00,3.7030,3.7040,3.6900,3.7040,10
2008-02-21,03:10:00,3.7020,3.7030,3.7015,3.7030,5
2008-02-21,03:15:00,3.7030,3.7030,3.7020,3.7020,3
2008-02-21,03:20:00,3.7045,3.7045,3.7045,3.7045,1
2008-02-21,03:25:00,3.7045,3.7045,3.7045,3.7045,2
2008-02-21,03:30:00,3.7030,3.7065,3.7030,3.7065,8
2008-02-21,03:35:00,3.7030,3.7030,3.7030,3.7030,1
2008-02-21,03:45:00,3.7040,3.7040,3.7035,3.7035,4
2008-02-21,03:50:00,3.7025,3.7065,3.7015,3.7015,4
2008-02-21,03:55:00,3.7060,3.7060,3.7050,3.7050,3
2008-02-21,04:00:00,3.7090,3.7090,3.7035,3.7070,7
2008-02-21,04:05:00,3.7085,3.7085,3.7085,3.7085,1
2008-02-21,04:10:00,3.7100,3.7100,3.7100,3.7100,1
2008-02-21,04:15:00,3.7100,3.7100,3.7100,3.7100,1
2008-02-21,04:20:00,3.7100,3.7100,3.7100,3.7100,2
2008-02-21,04:25:00,3.7090,3.7090,3.7050,3.7050,3
2008-02-21,04:30:00,3.7060,3.7060,3.7060,3.7060,1
2008-02-21,04:35:00,3.7045,3.7095,3.7045,3.7095,2
2008-02-21,04:50:00,3.7065,3.7065,3.7065,3.7065,1
2008-02-21,05:00:00,3.7135,3.7135,3.7135,3.7135,1
2008-02-21,05:05:00,3.7095,3.7100,3.7095,3.7100,3
2008-02-21,05:15:00,3.7200,3.7200,3.7200,3.7200,1
2008-02-21,05:20:00,3.7200,3.7200,3.7200,3.7200,1
2008-02-21,05:25:00,3.7200,3.7235,3.7200,3.7235,11
2008-02-21,05:30:00,3.7225,3.7225,3.7225,3.7225,3
2008-02-21,05:35:00,3.7245,3.7270,3.7245,3.7270,23
2008-02-21,05:45:00,3.7250,3.7250,3.7250,3.7250,1
2008-02-21,05:50:00,3.7285,3.7300,3.7285,3.7300,24
2008-02-21,05:55:00,3.7205,3.7205,3.7150,3.7150,6
2008-02-21,06:00:00,3.7280,3.7295,3.7200,3.7200,5
2008-02-21,06:10:00,3.7280,3.7290,3.7280,3.7290,3
2008-02-21,07:00:00,3.7385,3.7385,3.7220,3.7220,14
2008-02-21,07:15:00,3.7220,3.7220,3.7220,3.7220,1
2008-02-21,07:20:00,3.7215,3.7225,3.7215,3.7225,3
2008-02-21,07:30:00,3.7305,3.7330,3.7305,3.7325,13
2008-02-21,07:35:00,3.7280,3.7280,3.7280,3.7280,1
2008-02-21,07:40:00,3.7285,3.7285,3.7285,3.7285,3
2008-02-21,08:10:00,3.7300,3.7300,3.7300,3.7300,1
2008-02-21,08:20:00,3.7255,3.7255,3.7255,3.7255,1
2008-02-21,08:30:00,3.7275,3.7275,3.7275,3.7275,1
2008-02-21,08:45:00,3.7300,3.7300,3.7300,3.7300,1
2008-02-21,08:50:00,3.7260,3.7260,3.7175,3.7175,14
2008-02-21,08:55:00,3.7220,3.7220,3.7200,3.7200,11
2008-02-21,09:00:00,3.7245,3.7245,3.7245,3.7245,13
2008-02-21,09:05:00,3.7245,3.7300,3.7245,3.7275,10
2008-02-21,09:15:00,3.7260,3.7300,3.7260,3.7300,4
2008-02-21,09:30:00,3.7325,3.7325,3.7320,3.7320,4
2008-02-21,09:40:00,3.7335,3.7335,3.7335,3.7335,1
2008-02-21,09:45:00,3.7300,3.7300,3.7300,3.7300,4
2008-02-21,09:50:00,3.7255,3.7255,3.7250,3.7250,2
2008-02-21,09:55:00,3.7240,3.7240,3.7230,3.7230,3
2008-02-21,10:00:00,3.7235,3.7240,3.7235,3.7235,13
2008-02-21,10:10:00,3.7250,3.7250,3.7250,3.7250,1
2008-02-21,10:30:00,3.7305,3.7305,3.7230,3.7230,2
2008-02-21,10:35:00,3.7290,3.7290,3.7290,3.7290,1
2008-02-21,10:45:00,3.7325,3.7325,3.7325,3.7325,1
2008-02-21,10:50:00,3.7350,3.7350,3.7350,3.7350,4
2008-02-21,11:00:00,3.7325,3.7325,3.7325,3.7325,1
2008-02-21,11:05:00,3.7335,3.7360,3.7335,3.7360,7
2008-02-21,11:30:00,3.7305,3.7305,3.7305,3.7305,1
2008-02-21,11:35:00,3.7305,3.7305,3.7305,3.7305,1
2008-02-21,11:55:00,3.7325,3.7325,3.7325,3.7325,3
2008-02-21,12:20:00,3.7350,3.7350,3.7350,3.7350,1
2008-02-21,12:30:00,3.7310,3.7310,3.7305,3.7305,2
2008-02-21,12:35:00,3.7300,3.7300,3.7285,3.7285,4
2008-02-21,12:40:00,3.7325,3.7335,3.7325,3.7335,19
2008-02-21,12:45:00,3.7355,3.7355,3.7340,3.7345,4
2008-02-21,12:50:00,3.7345,3.7345,3.7345,3.7345,1
2008-02-21,12:55:00,3.7335,3.7335,3.7325,3.7335,3
2008-02-21,13:00:00,3.7340,3.7340,3.7325,3.7325,2
2008-02-21,13:05:00,3.7305,3.7305,3.7280,3.7280,3
2008-02-21,13:10:00,3.7290,3.7335,3.7290,3.7335,3
2008-02-21,13:20:00,3.7360,3.7360,3.7360,3.7360,1
2008-02-21,13:25:00,3.7355,3.7355,3.7355,3.7355,1
2008-02-21,13:30:00,3.7360,3.7365,3.7360,3.7365,5
2008-02-21,13:35:00,3.7365,3.7375,3.7365,3.7375,2
2008-02-21,13:40:00,3.7305,3.7305,3.7275,3.7275,2
2008-02-21,13:45:00,3.7290,3.7290,3.7290,3.7290,1
2008-02-21,13:50:00,3.7300,3.7300,3.7285,3.7285,3
2008-02-21,13:55:00,3.7350,3.7350,3.7315,3.7315,6
2008-02-21,14:05:00,3.7315,3.7315,3.7315,3.7315,2
2008-02-21,14:10:00,3.7305,3.7305,3.7305,3.7305,1
2008-02-21,14:15:00,3.7315,3.7315,3.7315,3.7315,2
2008-02-21,14:20:00,3.7320,3.7320,3.7320,3.7320,3
2008-02-21,14:25:00,3.7320,3.7355,3.7320,3.7350,6
2008-02-21,14:30:00,3.7380,3.7385,3.7365,3.7385,16
2008-02-21,14:35:00,3.7385,3.7385,3.7365,3.7365,4
2008-02-21,14:40:00,3.7355,3.7355,3.7330,3.7330,2
2008-02-21,14:45:00,3.7370,3.7370,3.7325,3.7325,4
2008-02-21,14:50:00,3.7325,3.7395,3.7325,3.7395,14
2008-02-21,14:55:00,3.7395,3.7435,3.7395,3.7425,36
2008-02-21,15:00:00,3.7415,3.7430,3.7415,3.7430,3
2008-02-21,15:05:00,3.7430,3.7435,3.7405,3.7405,9
2008-02-21,15:10:00,3.7435,3.7475,3.7435,3.7475,10
2008-02-21,15:15:00,3.7470,3.7485,3.7470,3.7485,14
2008-02-21,15:20:00,3.7470,3.7490,3.7455,3.7455,14
2008-02-21,15:25:00,3.7455,3.7455,3.7450,3.7450,4
2008-02-21,15:30:00,3.7480,3.7500,3.7445,3.7445,12
2008-02-21,15:35:00,3.7465,3.7500,3.7465,3.7500,17
2008-02-21,15:40:00,3.7500,3.7535,3.7490,3.7525,16
2008-02-21,15:45:00,3.7525,3.7530,3.7525,3.7525,4
2008-02-21,15:50:00,3.7535,3.7560,3.7465,3.7465,52
2008-02-21,15:55:00,3.7495,3.7495,3.7490,3.7490,7
2008-02-21,16:00:00,3.7490,3.7520,3.7490,3.7500,14
2008-02-21,16:05:00,3.7500,3.7540,3.7500,3.7530,81
2008-02-21,16:10:00,3.7530,3.7530,3.7480,3.7480,15
2008-02-21,16:15:00,3.7495,3.7495,3.7490,3.7495,35
2008-02-21,16:20:00,3.7495,3.7495,3.7445,3.7495,56
2008-02-21,16:25:00,3.7495,3.7545,3.7470,3.7470,85
2008-02-21,16:30:00,3.7470,3.7490,3.7470,3.7480,5
2008-02-21,16:35:00,3.7510,3.7510,3.7510,3.7510,1
2008-02-21,16:40:00,3.7480,3.7515,3.7480,3.7515,2
2008-02-21,16:45:00,3.7520,3.7665,3.7520,3.7665,19
2008-02-21,16:50:00,3.7580,3.7610,3.7540,3.7550,7
2008-02-21,16:55:00,3.7565,3.7600,3.7545,3.7545,5
2008-02-21,17:00:00,3.7580,3.7580,3.7550,3.7550,2
2008-02-21,17:05:00,3.7500,3.7510,3.7480,3.7480,7
2008-02-21,17:10:00,3.7495,3.7495,3.7495,3.7495,1
2008-02-21,17:15:00,3.7510,3.7510,3.7510,3.7510,8
2008-02-21,17:20:00,3.7540,3.7545,3.7525,3.7540,5
2008-02-21,17:25:00,3.7530,3.7590,3.7530,3.7565,4
2008-02-21,17:30:00,3.7565,3.7570,3.7555,3.7560,7
2008-02-21,17:35:00,3.7555,3.7575,3.7555,3.7560,9
2008-02-21,17:40:00,3.7520,3.7530,3.7520,3.7530,3
2008-02-21,17:45:00,3.7505,3.7505,3.7495,3.7495,3
2008-02-21,17:50:00,3.7545,3.7545,3.7545,3.7545,1
2008-02-21,18:00:00,3.7575,3.7575,3.7550,3.7560,3
2008-02-21,18:15:00,3.7510,3.7590,3.7505,3.7585,25
2008-02-21,18:20:00,3.7590,3.7590,3.7585,3.7590,12
2008-02-21,18:25:00,3.7570,3.7585,3.7550,3.7555,10
2008-02-21,18:30:00,3.7575,3.7585,3.7575,3.7585,3
2008-02-21,18:35:00,3.7555,3.7560,3.7540,3.7540,13
2008-02-21,18:40:00,3.7520,3.7520,3.7500,3.7515,44
2008-02-21,18:45:00,3.7540,3.7540,3.7540,3.7540,3
2008-02-21,18:50:00,3.7555,3.7555,3.7510,3.7550,18
2008-02-21,18:55:00,3.7550,3.7550,3.7500,3.7500,37
2008-02-21,19:00:00,3.7520,3.7525,3.7500,3.7500,62
2008-02-21,19:05:00,3.7505,3.7505,3.7480,3.7505,37
2008-02-21,19:10:00,3.7485,3.7510,3.7470,3.7510,21
2008-02-21,19:15:00,3.7480,3.7480,3.7475,3.7475,2
2008-02-21,19:20:00,3.7525,3.7525,3.7525,3.7525,4
2008-02-21,19:35:00,3.7515,3.7515,3.7510,3.7515,3
2008-02-21,19:45:00,3.7515,3.7515,3.7510,3.7510,4
2008-02-21,19:50:00,3.7490,3.7490,3.7490,3.7490,2
2008-02-21,19:55:00,3.7480,3.7480,3.7480,3.7480,1
2008-02-21,20:00:00,3.7470,3.7470,3.7460,3.7460,3
2008-02-21,20:05:00,3.7475,3.7475,3.7455,3.7465,5
2008-02-21,20:10:00,3.7475,3.7495,3.7475,3.7495,5
2008-02-21,20:15:00,3.7500,3.7500,3.7480,3.7500,18
2008-02-21,20:20:00,3.7500,3.7500,3.7485,3.7485,11
2008-02-21,20:25:00,3.7485,3.7485,3.7455,3.7455,33
2008-02-21,20:30:00,3.7450,3.7470,3.7440,3.7465,15
2008-02-21,20:35:00,3.7490,3.7500,3.7460,3.7500,34
2008-02-21,20:40:00,3.7490,3.7490,3.7440,3.7440,25
2008-02-21,20:45:00,3.7445,3.7470,3.7445,3.7455,18
2008-02-21,20:50:00,3.7470,3.7470,3.7425,3.7445,16
2008-02-21,20:55:00,3.7445,3.7460,3.7435,3.7435,15
2008-02-21,21:00:00,3.7450,3.7450,3.7435,3.7445,13
2008-02-21,21:05:00,3.7445,3.7465,3.7400,3.7435,50
2008-02-21,21:10:00,3.7415,3.7450,3.7340,3.7345,192
2008-02-21,21:15:00,3.7350,3.7375,3.7335,3.7360,42
2008-02-21,21:20:00,3.7375,3.7550,3.7375,3.7540,73
2008-02-21,21:25:00,3.7520,3.7545,3.7400,3.7400,92
2008-02-21,21:30:00,3.7410,3.7435,3.7360,3.7390,89
2008-02-21,21:35:00,3.7330,3.7370,3.7300,3.7345,68
2008-02-21,21:40:00,3.7330,3.7330,3.7140,3.7195,120
2008-02-21,21:45:00,3.7185,3.7325,3.7165,3.7325,120
2008-02-21,21:50:00,3.7305,3.7345,3.7290,3.7330,47
2008-02-21,21:55:00,3.7310,3.7325,3.7250,3.7295,62
2008-02-21,22:00:00,3.7290,3.7340,3.7280,3.7335,18
2008-02-21,22:05:00,3.7310,3.7310,3.7250,3.7250,26
2008-02-21,22:10:00,3.7250,3.7275,3.7245,3.7275,15
2008-02-21,22:15:00,3.7280,3.7320,3.7275,3.7295,29
2008-02-21,22:20:00,3.7300,3.7375,3.7300,3.7375,39
2008-02-21,22:25:00,3.7375,3.7400,3.7325,3.7400,26
2008-02-21,22:30:00,3.7420,3.7460,3.7420,3.7450,19
2008-02-21,22:35:00,3.7430,3.7440,3.7400,3.7425,56
2008-02-21,22:40:00,3.7430,3.7460,3.7430,3.7450,51
2008-02-21,22:45:00,3.7465,3.7665,3.7430,3.7655,229
2008-02-21,22:50:00,3.7655,3.7810,3.7595,3.7765,253
2008-02-21,22:55:00,3.7765,3.7800,3.7720,3.7760,192
2008-02-21,23:00:00,3.7755,3.7755,3.7660,3.7700,181
2008-02-21,23:05:00,3.7685,3.7725,3.7665,3.7710,59
2008-02-21,23:10:00,3.7710,3.7720,3.7695,3.7710,18
2008-02-21,23:15:00,3.7700,3.7765,3.7650,3.7710,85
2008-02-21,23:20:00,3.7745,3.7990,3.7745,3.7990,167
2008-02-21,23:25:00,3.8000,3.8085,3.7955,3.7975,206
2008-02-21,23:30:00,3.7975,3.8075,3.7975,3.8070,145
2008-02-21,23:35:00,3.8075,3.8145,3.7960,3.8000,251
2008-02-21,23:40:00,3.7970,3.8005,3.7930,3.7985,121
2008-02-21,23:45:00,3.7985,3.7985,3.7950,3.7960,27
2008-02-21,23:50:00,3.7960,3.7970,3.7905,3.7915,50
2008-02-21,23:55:00,3.7910,3.7930,3.7850,3.7850,153
2008-02-22,00:00:00,3.7880,3.7945,3.7845,3.7945,97
2008-02-22,00:05:00,3.7955,3.7990,3.7925,3.7990,21
2008-02-22,00:10:00,3.7980,3.8020,3.7965,3.8020,34
2008-02-22,00:15:00,3.8045,3.8300,3.8045,3.8270,236
2008-02-22,00:20:00,3.8260,3.8260,3.8180,3.8180,96
2008-02-22,00:25:00,3.8180,3.8185,3.8115,3.8135,63
2008-02-22,00:30:00,3.8135,3.8170,3.8130,3.8170,21
2008-02-22,00:35:00,3.8155,3.8220,3.8140,3.8205,50
2008-02-22,00:40:00,3.8200,3.8295,3.8200,3.8280,51
2008-02-22,00:45:00,3.8305,3.8400,3.8300,3.8375,171
2008-02-22,00:50:00,3.8365,3.8465,3.8355,3.8375,85
2008-02-22,00:55:00,3.8360,3.8365,3.8260,3.8260,60
2008-02-22,01:00:00,3.8260,3.8260,3.8210,3.8235,46
2008-02-22,01:05:00,3.8215,3.8260,3.8215,3.8250,12
2008-02-22,01:10:00,3.8260,3.8275,3.8230,3.8240,31
2008-02-22,01:15:00,3.8240,3.8240,3.8200,3.8225,13
2008-02-22,01:20:00,3.8205,3.8205,3.8195,3.8195,2
2008-02-22,01:25:00,3.8195,3.8210,3.8190,3.8195,19
2008-02-22,01:30:00,3.8200,3.8215,3.8160,3.8160,38
2008-02-22,01:35:00,3.8155,3.8190,3.8130,3.8180,44
2008-02-22,01:40:00,3.8200,3.8200,3.8125,3.8125,32
2008-02-22,01:45:00,3.8135,3.8200,3.8065,3.8065,75
2008-02-22,01:50:00,3.8060,3.8070,3.7980,3.7980,104
2008-02-22,01:55:00,3.7985,3.8165,3.7975,3.8165,204
2008-02-22,02:00:00,3.8165,3.8175,3.8080,3.8110,106
2008-02-22,02:05:00,3.8110,3.8140,3.8085,3.8125,54
2008-02-22,02:10:00,3.8110,3.8110,3.8025,3.8030,103
2008-02-22,02:15:00,3.8025,3.8040,3.8015,3.8040,38
2008-02-22,02:20:00,3.8030,3.8060,3.8015,3.8060,19
2008-02-22,02:25:00,3.8070,3.8080,3.8050,3.8050,26
2008-02-22,02:30:00,3.8080,3.8115,3.8035,3.8035,6
2008-02-22,02:35:00,3.8020,3.8105,3.7985,3.7990,17
2008-02-22,02:40:00,3.8000,3.8085,3.7980,3.7990,28
2008-02-22,02:45:00,3.8030,3.8030,3.8030,3.8030,1
2008-02-22,02:50:00,3.7985,3.8005,3.7980,3.8005,6
2008-02-22,02:55:00,3.8005,3.8005,3.7995,3.7995,3
2008-02-22,03:00:00,3.8010,3.8010,3.7990,3.7990,3
2008-02-22,03:05:00,3.7990,3.8010,3.7985,3.8010,14
2008-02-22,03:10:00,3.8030,3.8030,3.8030,3.8030,1
2008-02-22,03:20:00,3.8050,3.8050,3.8050,3.8050,1
2008-02-22,03:30:00,3.8020,3.8080,3.8020,3.8080,5
2008-02-22,03:35:00,3.8050,3.8055,3.8050,3.8055,3
2008-02-22,03:40:00,3.8085,3.8175,3.8085,3.8100,14
2008-02-22,03:45:00,3.8140,3.8145,3.8130,3.8130,8
2008-02-22,03:50:00,3.8110,3.8110,3.8080,3.8080,4
2008-02-22,04:00:00,3.8030,3.8030,3.8030,3.8030,2
2008-02-22,04:05:00,3.8030,3.8030,3.8030,3.8030,1
2008-02-22,04:10:00,3.8005,3.8010,3.8005,3.8010,5
2008-02-22,04:15:00,3.8000,3.8000,3.7990,3.7990,7
2008-02-22,04:20:00,3.8000,3.8030,3.8000,3.8030,4
2008-02-22,04:25:00,3.7995,3.7995,3.7980,3.7980,3
2008-02-22,04:30:00,3.8015,3.8015,3.8015,3.8015,1
2008-02-22,04:45:00,3.7990,3.8000,3.7970,3.7995,24
2008-02-22,04:55:00,3.7975,3.7980,3.7975,3.7980,2
2008-02-22,05:00:00,3.7980,3.7985,3.7980,3.7985,10
2008-02-22,05:20:00,3.7985,3.7985,3.7985,3.7985,1
2008-02-22,05:30:00,3.8005,3.8005,3.7980,3.7980,4
2008-02-22,05:45:00,3.7970,3.7970,3.7950,3.7950,3
2008-02-22,06:00:00,3.8015,3.8015,3.8015,3.8015,1
2008-02-22,06:10:00,3.8025,3.8025,3.8010,3.8010,3
2008-02-22,07:00:00,3.7960,3.8100,3.7960,3.8100,19
2008-02-22,07:10:00,3.8000,3.8000,3.7995,3.7995,3
2008-02-22,07:15:00,3.8010,3.8010,3.8010,3.8010,1
2008-02-22,07:20:00,3.8010,3.8010,3.8010,3.8010,4
2008-02-22,07:25:00,3.7985,3.7985,3.7985,3.7985,4
2008-02-22,07:30:00,3.8010,3.8010,3.8010,3.8010,1
2008-02-22,07:45:00,3.7990,3.7990,3.7985,3.7985,2
2008-02-22,07:50:00,3.8000,3.8000,3.8000,3.8000,2
2008-02-22,08:05:00,3.8000,3.8020,3.8000,3.8020,13
2008-02-22,08:10:00,3.8020,3.8020,3.8020,3.8020,3
2008-02-22,08:15:00,3.8020,3.8020,3.8020,3.8020,10
2008-02-22,08:20:00,3.8020,3.8020,3.8020,3.8020,5
2008-02-22,08:25:00,3.8040,3.8040,3.8025,3.8025,2
2008-02-22,08:30:00,3.8035,3.8035,3.8030,3.8030,6
2008-02-22,08:35:00,3.8030,3.8105,3.8030,3.8105,8
2008-02-22,08:40:00,3.8050,3.8050,3.8050,3.8050,2
2008-02-22,08:45:00,3.8050,3.8050,3.8050,3.8050,2
2008-02-22,08:50:00,3.8020,3.8020,3.8020,3.8020,1
2008-02-22,08:55:00,3.8020,3.8020,3.8020,3.8020,8
2008-02-22,09:00:00,3.8000,3.8000,3.7945,3.7950,28
2008-02-22,09:05:00,3.7950,3.7950,3.7920,3.7920,3
2008-02-22,09:10:00,3.7950,3.7950,3.7950,3.7950,1
2008-02-22,09:15:00,3.7975,3.7980,3.7975,3.7980,2
2008-02-22,09:25:00,3.7950,3.7950,3.7950,3.7950,1
2008-02-22,09:35:00,3.7980,3.7980,3.7980,3.7980,1
2008-02-22,09:40:00,3.7920,3.7920,3.7920,3.7920,1
2008-02-22,09:45:00,3.7930,3.7950,3.7920,3.7950,3
2008-02-22,09:50:00,3.7980,3.7980,3.7900,3.7900,4
2008-02-22,09:55:00,3.7900,3.7900,3.7900,3.7900,2
2008-02-22,10:00:00,3.7910,3.7910,3.7910,3.7910,1
2008-02-22,10:05:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-22,10:10:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-22,10:15:00,3.7925,3.7925,3.7925,3.7925,1
2008-02-22,10:20:00,3.7885,3.7885,3.7885,3.7885,2
2008-02-22,10:25:00,3.7910,3.7910,3.7910,3.7910,1
2008-02-22,10:35:00,3.7980,3.8000,3.7980,3.8000,4
2008-02-22,10:45:00,3.7920,3.7920,3.7915,3.7915,2
2008-02-22,10:50:00,3.7915,3.7915,3.7900,3.7900,2
2008-02-22,10:55:00,3.7890,3.7890,3.7890,3.7890,1
2008-02-22,11:00:00,3.7905,3.7905,3.7885,3.7885,2
2008-02-22,11:05:00,3.7830,3.7830,3.7810,3.7810,5
2008-02-22,11:10:00,3.7820,3.7820,3.7800,3.7805,32
2008-02-22,11:20:00,3.7815,3.7815,3.7800,3.7800,2
2008-02-22,11:55:00,3.7845,3.7845,3.7835,3.7835,4
2008-02-22,12:00:00,3.7825,3.7885,3.7815,3.7815,4
2008-02-22,12:05:00,3.7805,3.7820,3.7805,3.7820,2
2008-02-22,12:30:00,3.7900,3.7900,3.7875,3.7880,10
2008-02-22,12:35:00,3.7880,3.7895,3.7850,3.7880,18
2008-02-22,12:40:00,3.7870,3.7880,3.7870,3.7880,3
2008-02-22,12:45:00,3.7880,3.7895,3.7880,3.7880,10
2008-02-22,12:50:00,3.7880,3.7900,3.7865,3.7900,11
2008-02-22,12:55:00,3.7900,3.7925,3.7900,3.7925,3
2008-02-22,13:00:00,3.7930,3.7975,3.7930,3.7975,17
2008-02-22,13:05:00,3.7990,3.8010,3.7975,3.7990,19
2008-02-22,13:10:00,3.7985,3.8020,3.7985,3.8020,6
2008-02-22,13:15:00,3.8020,3.8025,3.8000,3.8000,12
2008-02-22,13:20:00,3.8005,3.8020,3.8000,3.8015,9
2008-02-22,13:25:00,3.8020,3.8020,3.8020,3.8020,6
2008-02-22,13:30:00,3.8015,3.8020,3.8015,3.8020,15
2008-02-22,13:35:00,3.8020,3.8025,3.8015,3.8015,7
2008-02-22,13:40:00,3.8030,3.8035,3.8030,3.8035,5
2008-02-22,13:45:00,3.8040,3.8050,3.8040,3.8050,3
2008-02-22,13:50:00,3.8055,3.8055,3.8055,3.8055,6
2008-02-22,13:55:00,3.8055,3.8055,3.8040,3.8040,4
2008-02-22,14:00:00,3.8035,3.8035,3.8025,3.8025,6
2008-02-22,14:05:00,3.8020,3.8020,3.8000,3.8000,2
2008-02-22,14:10:00,3.8000,3.8000,3.8000,3.8000,1
2008-02-22,14:15:00,3.8015,3.8020,3.8015,3.8020,3
2008-02-22,14:20:00,3.8010,3.8040,3.8010,3.8020,5
2008-02-22,14:30:00,3.7985,3.7985,3.7955,3.7955,5
2008-02-22,14:35:00,3.8005,3.8010,3.8005,3.8010,2
2008-02-22,14:40:00,3.8000,3.8040,3.8000,3.8040,5
2008-02-22,14:45:00,3.8035,3.8065,3.8030,3.8030,5
2008-02-22,14:50:00,3.8030,3.8030,3.8000,3.8000,5
2008-02-22,14:55:00,3.7990,3.7990,3.7990,3.7990,1
2008-02-22,15:00:00,3.8000,3.8000,3.8000,3.8000,1
2008-02-22,15:05:00,3.8025,3.8025,3.8000,3.8000,8
2008-02-22,15:15:00,3.8035,3.8035,3.8025,3.8030,3
2008-02-22,15:20:00,3.8020,3.8035,3.8020,3.8035,2
2008-02-22,15:25:00,3.8080,3.8090,3.8080,3.8090,3
2008-02-22,15:30:00,3.8110,3.8110,3.8110,3.8110,4
2008-02-22,15:50:00,3.8095,3.8095,3.8095,3.8095,2
2008-02-22,16:05:00,3.8055,3.8055,3.8055,3.8055,1
2008-02-22,16:10:00,3.8065,3.8125,3.8065,3.8125,7
2008-02-22,16:15:00,3.8125,3.8175,3.8125,3.8130,8
2008-02-22,16:25:00,3.8140,3.8140,3.8140,3.8140,1
2008-02-22,16:30:00,3.8110,3.8110,3.8110,3.8110,1
2008-02-22,16:35:00,3.8100,3.8100,3.8080,3.8080,3
2008-02-22,16:50:00,3.8060,3.8060,3.8055,3.8055,6
2008-02-22,17:00:00,3.8025,3.8045,3.7830,3.7850,109
2008-02-22,17:05:00,3.7850,3.7875,3.7800,3.7875,53
2008-02-22,17:10:00,3.7855,3.7910,3.7830,3.7910,49
2008-02-22,17:15:00,3.7850,3.7850,3.7830,3.7830,5
2008-02-22,17:20:00,3.7835,3.7870,3.7835,3.7870,22
2008-02-22,17:25:00,3.7890,3.7890,3.7890,3.7890,1
2008-02-22,17:30:00,3.7910,3.7910,3.7910,3.7910,1
2008-02-22,17:35:00,3.7860,3.7870,3.7855,3.7855,10
2008-02-22,17:40:00,3.7845,3.7845,3.7780,3.7805,27
2008-02-22,17:45:00,3.7800,3.7825,3.7705,3.7770,60
2008-02-22,17:50:00,3.7740,3.7760,3.7705,3.7730,14
2008-02-22,17:55:00,3.7785,3.7790,3.7780,3.7785,5
2008-02-22,18:00:00,3.7740,3.7755,3.7735,3.7755,4
2008-02-22,18:05:00,3.7720,3.7720,3.7680,3.7700,32
2008-02-22,18:10:00,3.7680,3.7710,3.7680,3.7710,10
2008-02-22,18:15:00,3.7705,3.7720,3.7705,3.7720,4
2008-02-22,18:20:00,3.7710,3.7710,3.7710,3.7710,1
2008-02-22,18:30:00,3.7750,3.7750,3.7750,3.7750,1
2008-02-22,18:35:00,3.7735,3.7795,3.7730,3.7795,12
2008-02-22,18:40:00,3.7835,3.7835,3.7790,3.7800,5
2008-02-22,18:45:00,3.7810,3.7810,3.7770,3.7770,2
2008-02-22,18:50:00,3.7805,3.7805,3.7795,3.7795,6
2008-02-22,18:55:00,3.7790,3.7790,3.7790,3.7790,1
2008-02-22,19:00:00,3.7785,3.7800,3.7770,3.7800,3
2008-02-22,19:10:00,3.7800,3.7840,3.7800,3.7840,3
2008-02-22,19:15:00,3.7840,3.7840,3.7820,3.7820,2
2008-02-22,19:20:00,3.7835,3.7845,3.7835,3.7840,3
2008-02-22,19:25:00,3.7815,3.7815,3.7780,3.7780,6
2008-02-22,19:30:00,3.7780,3.7790,3.7780,3.7790,4
2008-02-22,19:35:00,3.7810,3.7810,3.7790,3.7790,5
2008-02-22,19:40:00,3.7790,3.7815,3.7785,3.7800,9
2008-02-22,19:45:00,3.7810,3.7885,3.7800,3.7860,30
2008-02-22,19:50:00,3.7850,3.7860,3.7845,3.7860,18
2008-02-22,19:55:00,3.7880,3.7890,3.7850,3.7860,8
2008-02-22,20:00:00,3.7850,3.7850,3.7765,3.7765,19
2008-02-22,20:05:00,3.7740,3.7740,3.7655,3.7685,24
2008-02-22,20:10:00,3.7670,3.7685,3.7640,3.7650,68
2008-02-22,20:15:00,3.7635,3.7650,3.7600,3.7600,24
2008-02-22,20:20:00,3.7630,3.7665,3.7630,3.7650,19
2008-02-22,20:25:00,3.7665,3.7665,3.7640,3.7640,8
2008-02-22,20:30:00,3.7625,3.7645,3.7620,3.7645,19
2008-02-22,20:35:00,3.7695,3.7720,3.7690,3.7720,5
2008-02-22,20:40:00,3.7700,3.7775,3.7695,3.7765,16
2008-02-22,20:45:00,3.7765,3.7775,3.7735,3.7750,10
2008-02-22,20:50:00,3.7750,3.7750,3.7725,3.7725,5
2008-02-22,20:55:00,3.7750,3.7765,3.7750,3.7765,2
2008-02-22,21:00:00,3.7740,3.7740,3.7740,3.7740,1
2008-02-22,21:05:00,3.7760,3.7885,3.7760,3.7885,63
2008-02-22,21:10:00,3.7900,3.7900,3.7750,3.7805,172
2008-02-22,21:15:00,3.7800,3.7815,3.7740,3.7815,58
2008-02-22,21:20:00,3.7785,3.7815,3.7760,3.7800,56
2008-02-22,21:25:00,3.7790,3.7795,3.7690,3.7700,79
2008-02-22,21:30:00,3.7700,3.7745,3.7630,3.7745,25
2008-02-22,21:35:00,3.7730,3.7780,3.7695,3.7780,20
2008-02-22,21:40:00,3.7790,3.7845,3.7775,3.7820,46
2008-02-22,21:45:00,3.7790,3.7830,3.7790,3.7800,23
2008-02-22,21:50:00,3.7795,3.7820,3.7790,3.7815,8
2008-02-22,21:55:00,3.7825,3.7830,3.7785,3.7810,20
2008-02-22,22:00:00,3.7790,3.7865,3.7790,3.7805,28
2008-02-22,22:05:00,3.7835,3.7840,3.7785,3.7820,18
2008-02-22,22:10:00,3.7835,3.7915,3.7835,3.7895,27
2008-02-22,22:15:00,3.7880,3.7945,3.7880,3.7920,39
2008-02-22,22:20:00,3.7940,3.7950,3.7895,3.7895,39
2008-02-22,22:25:00,3.7895,3.7930,3.7870,3.7925,19
2008-02-22,22:30:00,3.7905,3.8000,3.7905,3.7960,44
2008-02-22,22:35:00,3.7955,3.7965,3.7875,3.7875,27
2008-02-22,22:40:00,3.7865,3.7870,3.7800,3.7810,38
2008-02-22,22:45:00,3.7825,3.7855,3.7825,3.7850,29
2008-02-22,22:50:00,3.7850,3.7850,3.7750,3.7780,35
2008-02-22,22:55:00,3.7760,3.7760,3.7735,3.7755,55
2008-02-22,23:00:00,3.7730,3.7780,3.7715,3.7750,51
2008-02-22,23:05:00,3.7760,3.7760,3.7635,3.7645,58
2008-02-22,23:10:00,3.7635,3.7650,3.7525,3.7595,78
2008-02-22,23:15:00,3.7605,3.7640,3.7525,3.7640,44
2008-02-22,23:20:00,3.7620,3.7670,3.7560,3.7605,46
2008-02-22,23:25:00,3.7605,3.7645,3.7510,3.7520,72
2008-02-22,23:30:00,3.7545,3.7545,3.7475,3.7495,45
2008-02-22,23:35:00,3.7485,3.7555,3.7445,3.7500,86
2008-02-22,23:40:00,3.7500,3.7610,3.7500,3.7610,23
2008-02-22,23:45:00,3.7605,3.7625,3.7585,3.7625,20
2008-02-22,23:50:00,3.7640,3.7675,3.7620,3.7675,21
2008-02-22,23:55:00,3.7700,3.7700,3.7600,3.7620,35
2008-02-23,00:00:00,3.7625,3.7700,3.7625,3.7700,14
2008-02-23,00:05:00,3.7655,3.7740,3.7650,3.7710,35
2008-02-23,00:10:00,3.7705,3.7705,3.7650,3.7690,52
2008-02-23,00:15:00,3.7700,3.7735,3.7695,3.7710,19
2008-02-23,00:20:00,3.7705,3.7785,3.7700,3.7775,49
2008-02-23,00:25:00,3.7795,3.7885,3.7780,3.7870,116
2008-02-23,00:30:00,3.7855,3.7910,3.7840,3.7880,48
2008-02-23,00:35:00,3.7880,3.7885,3.7770,3.7815,19
2008-02-23,00:40:00,3.7805,3.7880,3.7770,3.7880,27
2008-02-23,00:45:00,3.7865,3.7985,3.7865,3.7970,36
2008-02-23,00:50:00,3.7970,3.7980,3.7905,3.7940,81
2008-02-23,00:55:00,3.7930,3.7940,3.7760,3.7780,43
2008-02-23,01:00:00,3.7760,3.7825,3.7750,3.7780,56
2008-02-23,01:05:00,3.7780,3.7790,3.7770,3.7790,21
2008-02-23,01:10:00,3.7775,3.7885,3.7750,3.7795,85
2008-02-23,01:15:00,3.7855,3.7965,3.7855,3.7930,29
2008-02-23,01:20:00,3.7910,3.7925,3.7880,3.7920,33
2008-02-23,01:25:00,3.7915,3.7930,3.7845,3.7885,39
2008-02-23,01:30:00,3.7890,3.7890,3.7840,3.7865,15
2008-02-23,01:35:00,3.7850,3.7860,3.7835,3.7835,31
2008-02-23,01:40:00,3.7820,3.7845,3.7800,3.7825,19
2008-02-23,01:45:00,3.7825,3.7830,3.7820,3.7825,9
2008-02-23,01:50:00,3.7830,3.7830,3.7780,3.7780,26
2008-02-23,01:55:00,3.7780,3.7940,3.7780,3.7905,52
2008-02-23,02:00:00,3.7885,3.7890,3.7855,3.7855,13
2008-02-23,02:05:00,3.7835,3.7870,3.7820,3.7870,10
2008-02-23,02:10:00,3.7870,3.7885,3.7870,3.7885,2
2008-02-23,02:20:00,3.7885,3.7900,3.7885,3.7900,4
2008-02-23,02:25:00,3.7915,3.7915,3.7850,3.7895,16
2008-02-23,02:30:00,3.7820,3.7865,3.7815,3.7865,12
2008-02-23,02:40:00,3.7835,3.7870,3.7835,3.7870,2
2008-02-23,02:45:00,3.7855,3.7855,3.7855,3.7855,1
2008-02-23,02:55:00,3.7830,3.7830,3.7830,3.7830,1
2008-02-23,03:00:00,3.7830,3.7830,3.7825,3.7825,2
2008-02-23,03:05:00,3.7830,3.7830,3.7825,3.7825,2
2008-02-23,03:20:00,3.7850,3.7850,3.7850,3.7850,4
2008-02-23,03:25:00,3.7900,3.7900,3.7900,3.7900,3
2008-02-23,03:30:00,3.7880,3.7880,3.7880,3.7880,1
2008-02-23,03:45:00,3.7870,3.7870,3.7835,3.7835,2
2008-02-23,03:50:00,3.7825,3.7825,3.7825,3.7825,1
2008-02-23,03:55:00,3.7825,3.7825,3.7825,3.7825,1
2008-02-23,04:00:00,3.7870,3.7870,3.7870,3.7870,5
2008-02-23,04:15:00,3.7855,3.7855,3.7855,3.7855,2
2008-02-23,04:25:00,3.7895,3.7895,3.7895,3.7895,1
2008-02-23,04:30:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-23,04:35:00,3.7900,3.7950,3.7900,3.7950,5
2008-02-23,04:40:00,3.7975,3.7975,3.7900,3.7900,7
2008-02-23,04:45:00,3.7950,3.7950,3.7900,3.7900,3
2008-02-23,04:50:00,3.7970,3.7970,3.7950,3.7950,5
2008-02-23,04:55:00,3.7970,3.7980,3.7970,3.7980,2
2008-02-23,05:05:00,3.7975,3.7990,3.7975,3.7990,2
2008-02-23,05:10:00,3.8000,3.8000,3.7935,3.7935,6
2008-02-23,05:15:00,3.7995,3.7995,3.7995,3.7995,1
2008-02-23,05:25:00,3.7935,3.7935,3.7935,3.7935,2
2008-02-23,05:40:00,3.7910,3.7910,3.7910,3.7910,1
2008-02-23,06:10:00,3.7950,3.7980,3.7950,3.7980,7
2008-02-25,07:00:00,3.7950,3.8000,3.7920,3.7920,13
2008-02-25,07:10:00,3.7925,3.7925,3.7920,3.7920,3
2008-02-25,07:15:00,3.7935,3.7935,3.7935,3.7935,1
2008-02-25,07:50:00,3.7955,3.7955,3.7955,3.7955,1
2008-02-25,08:00:00,3.7940,3.7940,3.7940,3.7940,1
2008-02-25,08:10:00,3.7940,3.7940,3.7940,3.7940,1
2008-02-25,08:15:00,3.7970,3.7970,3.7970,3.7970,1
2008-02-25,08:35:00,3.8015,3.8025,3.8015,3.8025,2
2008-02-25,08:45:00,3.8040,3.8040,3.8040,3.8040,1
2008-02-25,08:55:00,3.8050,3.8165,3.8050,3.8165,8
2008-02-25,09:00:00,3.8055,3.8165,3.8055,3.8165,4
2008-02-25,09:05:00,3.8060,3.8110,3.8055,3.8110,5
2008-02-25,09:10:00,3.8075,3.8075,3.8070,3.8070,6
2008-02-25,09:20:00,3.8160,3.8175,3.8160,3.8160,6
2008-02-25,09:25:00,3.8155,3.8165,3.8155,3.8165,9
2008-02-25,09:30:00,3.8150,3.8185,3.8140,3.8185,5
2008-02-25,09:35:00,3.8145,3.8145,3.8115,3.8125,17
2008-02-25,09:40:00,3.8170,3.8170,3.8170,3.8170,1
2008-02-25,09:50:00,3.8170,3.8170,3.8170,3.8170,1
2008-02-25,10:05:00,3.8130,3.8130,3.8130,3.8130,1
2008-02-25,10:10:00,3.8130,3.8130,3.8130,3.8130,1
2008-02-25,10:40:00,3.8165,3.8170,3.8165,3.8170,3
2008-02-25,10:50:00,3.8130,3.8130,3.8130,3.8130,1
2008-02-25,11:40:00,3.8175,3.8175,3.8175,3.8175,1
2008-02-25,12:05:00,3.8150,3.8155,3.8150,3.8155,2
2008-02-25,12:10:00,3.8125,3.8125,3.8125,3.8125,1
2008-02-25,12:15:00,3.8120,3.8120,3.8120,3.8120,1
2008-02-25,12:30:00,3.8180,3.8200,3.8180,3.8200,29
2008-02-25,12:35:00,3.8220,3.8220,3.8175,3.8175,13
2008-02-25,12:40:00,3.8190,3.8200,3.8180,3.8200,11
2008-02-25,12:45:00,3.8150,3.8150,3.8145,3.8145,2
2008-02-25,12:50:00,3.8155,3.8155,3.8155,3.8155,1
2008-02-25,12:55:00,3.8175,3.8175,3.8175,3.8175,1
2008-02-25,13:00:00,3.8180,3.8190,3.8175,3.8190,12
2008-02-25,13:05:00,3.8190,3.8190,3.8190,3.8190,2
2008-02-25,13:10:00,3.8185,3.8185,3.8185,3.8185,2
2008-02-25,13:15:00,3.8190,3.8190,3.8190,3.8190,6
2008-02-25,13:20:00,3.8190,3.8190,3.8180,3.8180,4
2008-02-25,13:30:00,3.8195,3.8195,3.8195,3.8195,5
2008-02-25,13:35:00,3.8185,3.8185,3.8175,3.8185,9
2008-02-25,13:40:00,3.8190,3.8190,3.8190,3.8190,2
2008-02-25,13:45:00,3.8185,3.8185,3.8185,3.8185,1
2008-02-25,13:50:00,3.8185,3.8220,3.8185,3.8220,9
2008-02-25,13:55:00,3.8220,3.8335,3.8220,3.8290,21
2008-02-25,14:00:00,3.8270,3.8270,3.8250,3.8250,3
2008-02-25,14:05:00,3.8290,3.8330,3.8290,3.8295,10
2008-02-25,14:10:00,3.8300,3.8300,3.8295,3.8300,15
2008-02-25,14:15:00,3.8350,3.8375,3.8315,3.8315,12
2008-02-25,14:20:00,3.8350,3.8375,3.8350,3.8350,7
2008-02-25,14:25:00,3.8375,3.8430,3.8375,3.8430,15
2008-02-25,14:30:00,3.8395,3.8495,3.8390,3.8460,17
2008-02-25,14:35:00,3.8450,3.8485,3.8450,3.8485,7
2008-02-25,14:45:00,3.8495,3.8495,3.8460,3.8480,4
2008-02-25,14:50:00,3.8460,3.8460,3.8460,3.8460,2
2008-02-25,14:55:00,3.8470,3.8470,3.8455,3.8455,5
2008-02-25,15:00:00,3.8450,3.8450,3.8435,3.8440,5
2008-02-25,15:05:00,3.8455,3.8455,3.8455,3.8455,2
2008-02-25,15:10:00,3.8445,3.8445,3.8430,3.8430,3
2008-02-25,15:15:00,3.8460,3.8460,3.8440,3.8440,3
2008-02-25,15:20:00,3.8435,3.8435,3.8430,3.8430,3
2008-02-25,15:25:00,3.8425,3.8425,3.8425,3.8425,1
2008-02-25,15:30:00,3.8405,3.8420,3.8375,3.8375,12
2008-02-25,15:35:00,3.8345,3.8375,3.8325,3.8375,10
2008-02-25,15:40:00,3.8375,3.8400,3.8375,3.8390,17
2008-02-25,15:45:00,3.8390,3.8450,3.8390,3.8450,11
2008-02-25,15:50:00,3.8460,3.8465,3.8460,3.8465,2
2008-02-25,15:55:00,3.8490,3.8495,3.8445,3.8445,39
2008-02-25,16:00:00,3.8440,3.8440,3.8415,3.8415,3
2008-02-25,16:05:00,3.8430,3.8430,3.8420,3.8420,9
2008-02-25,16:10:00,3.8420,3.8480,3.8420,3.8470,17
2008-02-25,16:15:00,3.8455,3.8455,3.8420,3.8420,5
2008-02-25,16:20:00,3.8455,3.8455,3.8455,3.8455,3
2008-02-25,16:25:00,3.8420,3.8430,3.8360,3.8380,17
2008-02-25,16:30:00,3.8365,3.8395,3.8365,3.8395,6
2008-02-25,16:35:00,3.8365,3.8380,3.8365,3.8380,3
2008-02-25,16:40:00,3.8385,3.8390,3.8385,3.8390,6
2008-02-25,16:45:00,3.8390,3.8390,3.8390,3.8390,5
2008-02-25,16:55:00,3.8385,3.8385,3.8385,3.8385,1
2008-02-25,17:00:00,3.8315,3.8320,3.8100,3.8100,59
2008-02-25,17:05:00,3.8090,3.8090,3.7995,3.8045,82
2008-02-25,17:10:00,3.8025,3.8105,3.8010,3.8075,25
2008-02-25,17:15:00,3.8070,3.8070,3.8030,3.8030,22
2008-02-25,17:20:00,3.8025,3.8025,3.7930,3.8000,36
2008-02-25,17:25:00,3.8030,3.8035,3.8000,3.8000,10
2008-02-25,17:30:00,3.8030,3.8050,3.8030,3.8050,6
2008-02-25,17:35:00,3.8050,3.8050,3.8045,3.8045,4
2008-02-25,17:40:00,3.8010,3.8010,3.7990,3.7990,6
2008-02-25,17:50:00,3.8010,3.8010,3.8010,3.8010,1
2008-02-25,17:55:00,3.8000,3.8000,3.7975,3.7975,2
2008-02-25,18:00:00,3.8005,3.8005,3.7915,3.7925,21
2008-02-25,18:05:00,3.7905,3.7905,3.7830,3.7830,40
2008-02-25,18:10:00,3.7825,3.7830,3.7755,3.7830,35
2008-02-25,18:15:00,3.7850,3.7865,3.7720,3.7780,38
2008-02-25,18:20:00,3.7765,3.7765,3.7675,3.7695,36
2008-02-25,18:25:00,3.7680,3.7735,3.7665,3.7735,40
2008-02-25,18:30:00,3.7735,3.7800,3.7725,3.7780,23
2008-02-25,18:35:00,3.7780,3.7785,3.7775,3.7785,16
2008-02-25,18:40:00,3.7790,3.7800,3.7770,3.7780,42
2008-02-25,18:45:00,3.7780,3.7840,3.7780,3.7840,16
2008-02-25,18:50:00,3.7820,3.7820,3.7820,3.7820,1
2008-02-25,18:55:00,3.7830,3.7830,3.7820,3.7820,4
2008-02-25,19:05:00,3.7765,3.7765,3.7730,3.7730,5
2008-02-25,19:10:00,3.7765,3.7765,3.7720,3.7730,16
2008-02-25,19:15:00,3.7750,3.7750,3.7720,3.7720,2
2008-02-25,19:20:00,3.7720,3.7735,3.7720,3.7720,7
2008-02-25,19:25:00,3.7720,3.7720,3.7710,3.7720,5
2008-02-25,19:30:00,3.7735,3.7735,3.7720,3.7735,8
2008-02-25,19:35:00,3.7725,3.7795,3.7725,3.7795,11
2008-02-25,19:40:00,3.7760,3.7760,3.7720,3.7720,2
2008-02-25,19:45:00,3.7730,3.7730,3.7730,3.7730,1
2008-02-25,19:50:00,3.7720,3.7720,3.7715,3.7715,3
2008-02-25,19:55:00,3.7700,3.7710,3.7700,3.7700,7
2008-02-25,20:00:00,3.7685,3.7685,3.7535,3.7560,86
2008-02-25,20:05:00,3.7555,3.7555,3.7460,3.7525,79
2008-02-25,20:10:00,3.7525,3.7525,3.7450,3.7450,38
2008-02-25,20:15:00,3.7450,3.7500,3.7450,3.7500,6
2008-02-25,20:20:00,3.7500,3.7515,3.7485,3.7505,14
2008-02-25,20:25:00,3.7510,3.7510,3.7500,3.7510,5
2008-02-25,20:30:00,3.7500,3.7500,3.7440,3.7440,53
2008-02-25,20:35:00,3.7420,3.7435,3.7355,3.7435,36
2008-02-25,20:40:00,3.7455,3.7470,3.7375,3.7375,49
2008-02-25,20:45:00,3.7375,3.7395,3.7315,3.7370,73
2008-02-25,20:50:00,3.7370,3.7420,3.7320,3.7410,142
2008-02-25,20:55:00,3.7395,3.7440,3.7395,3.7435,24
2008-02-25,21:00:00,3.7430,3.7515,3.7430,3.7515,6
2008-02-25,21:05:00,3.7515,3.7515,3.7410,3.7410,17
2008-02-25,21:10:00,3.7440,3.7470,3.7395,3.7465,54
2008-02-25,21:15:00,3.7480,3.7530,3.7475,3.7495,63
2008-02-25,21:20:00,3.7470,3.7470,3.7375,3.7410,83
2008-02-25,21:25:00,3.7425,3.7460,3.7400,3.7450,28
2008-02-25,21:30:00,3.7450,3.7465,3.7440,3.7465,17
2008-02-25,21:35:00,3.7500,3.7520,3.7500,3.7510,28
2008-02-25,21:40:00,3.7515,3.7545,3.7515,3.7540,13
2008-02-25,21:45:00,3.7535,3.7605,3.7535,3.7550,30
2008-02-25,21:50:00,3.7555,3.7555,3.7440,3.7440,34
2008-02-25,21:55:00,3.7435,3.7450,3.7360,3.7430,40
2008-02-25,22:00:00,3.7435,3.7440,3.7400,3.7405,19
2008-02-25,22:05:00,3.7420,3.7440,3.7395,3.7415,47
2008-02-25,22:10:00,3.7455,3.7510,3.7445,3.7505,20
2008-02-25,22:15:00,3.7505,3.7510,3.7475,3.7475,23
2008-02-25,22:20:00,3.7510,3.7595,3.7510,3.7595,20
2008-02-25,22:25:00,3.7575,3.7575,3.7515,3.7565,43
2008-02-25,22:30:00,3.7555,3.7565,3.7475,3.7505,16
2008-02-25,22:35:00,3.7510,3.7545,3.7500,3.7500,29
2008-02-25,22:40:00,3.7505,3.7505,3.7460,3.7500,8
2008-02-25,22:45:00,3.7495,3.7495,3.7415,3.7490,32
2008-02-25,22:50:00,3.7510,3.7570,3.7430,3.7445,42
2008-02-25,22:55:00,3.7465,3.7465,3.7220,3.7240,86
2008-02-25,23:00:00,3.7245,3.7250,3.7115,3.7170,134
2008-02-25,23:05:00,3.7165,3.7220,3.7155,3.7200,43
2008-02-25,23:10:00,3.7200,3.7210,3.7025,3.7025,111
2008-02-25,23:15:00,3.7045,3.7060,3.6905,3.7000,178
2008-02-25,23:20:00,3.7000,3.7000,3.6950,3.6985,50
2008-02-25,23:25:00,3.6980,3.7045,3.6980,3.7035,55
2008-02-25,23:30:00,3.7045,3.7120,3.7045,3.7110,46
2008-02-25,23:35:00,3.7120,3.7150,3.7065,3.7100,78
2008-02-25,23:40:00,3.7090,3.7090,3.7020,3.7090,86
2008-02-25,23:45:00,3.7085,3.7160,3.7085,3.7155,36
2008-02-25,23:50:00,3.7175,3.7290,3.7175,3.7275,33
2008-02-25,23:55:00,3.7270,3.7275,3.7185,3.7245,34
2008-02-26,00:00:00,3.7220,3.7245,3.7200,3.7205,25
2008-02-26,00:05:00,3.7190,3.7240,3.7175,3.7240,17
2008-02-26,00:10:00,3.7230,3.7250,3.7140,3.7175,34
2008-02-26,00:15:00,3.7205,3.7235,3.7190,3.7215,9
2008-02-26,00:20:00,3.7225,3.7290,3.7225,3.7270,21
2008-02-26,00:25:00,3.7285,3.7285,3.7220,3.7220,12
2008-02-26,00:30:00,3.7190,3.7245,3.7150,3.7175,33
2008-02-26,00:40:00,3.7220,3.7270,3.7220,3.7270,9
2008-02-26,00:45:00,3.7275,3.7350,3.7275,3.7315,40
2008-02-26,00:50:00,3.7315,3.7320,3.7265,3.7265,48
2008-02-26,00:55:00,3.7270,3.7270,3.7220,3.7235,20
2008-02-26,01:00:00,3.7235,3.7260,3.7235,3.7250,5
2008-02-26,01:05:00,3.7275,3.7290,3.7270,3.7275,8
2008-02-26,01:10:00,3.7250,3.7345,3.7250,3.7345,21
2008-02-26,01:15:00,3.7330,3.7355,3.7320,3.7335,11
2008-02-26,01:20:00,3.7300,3.7320,3.7300,3.7320,14
2008-02-26,01:25:00,3.7340,3.7340,3.7225,3.7230,43
2008-02-26,01:30:00,3.7225,3.7235,3.7215,3.7235,17
2008-02-26,01:35:00,3.7220,3.7280,3.7220,3.7265,22
2008-02-26,01:40:00,3.7270,3.7280,3.7270,3.7275,18
2008-02-26,01:45:00,3.7285,3.7340,3.7285,3.7335,12
2008-02-26,01:50:00,3.7330,3.7360,3.7330,3.7350,8
2008-02-26,01:55:00,3.7350,3.7405,3.7350,3.7395,54
2008-02-26,02:00:00,3.7405,3.7415,3.7385,3.7385,27
2008-02-26,02:05:00,3.7385,3.7395,3.7370,3.7370,5
2008-02-26,02:10:00,3.7370,3.7370,3.7370,3.7370,1
2008-02-26,02:15:00,3.7370,3.7370,3.7315,3.7315,9
2008-02-26,02:20:00,3.7330,3.7330,3.7300,3.7320,21
2008-02-26,02:25:00,3.7280,3.7395,3.7280,3.7295,4
2008-02-26,02:30:00,3.7300,3.7395,3.7300,3.7395,7
2008-02-26,02:35:00,3.7245,3.7245,3.7245,3.7245,2
2008-02-26,02:45:00,3.7260,3.7280,3.7260,3.7280,5
2008-02-26,02:50:00,3.7375,3.7420,3.7375,3.7420,14
2008-02-26,02:55:00,3.7430,3.7430,3.7370,3.7370,14
2008-02-26,03:00:00,3.7400,3.7400,3.7400,3.7400,3
2008-02-26,03:10:00,3.7350,3.7350,3.7350,3.7350,2
2008-02-26,03:15:00,3.7320,3.7320,3.7315,3.7315,2
2008-02-26,03:20:00,3.7315,3.7320,3.7305,3.7315,5
2008-02-26,03:25:00,3.7340,3.7440,3.7340,3.7440,7
2008-02-26,03:30:00,3.7475,3.7475,3.7450,3.7450,2
2008-02-26,03:35:00,3.7475,3.7475,3.7450,3.7450,25
2008-02-26,03:40:00,3.7450,3.7450,3.7450,3.7450,11
2008-02-26,03:45:00,3.7480,3.7480,3.7440,3.7440,6
2008-02-26,03:50:00,3.7420,3.7420,3.7420,3.7420,1
2008-02-26,03:55:00,3.7445,3.7445,3.7445,3.7445,5
2008-02-26,04:00:00,3.7450,3.7450,3.7450,3.7450,5
2008-02-26,04:05:00,3.7475,3.7475,3.7475,3.7475,4
2008-02-26,04:15:00,3.7475,3.7475,3.7470,3.7470,2
2008-02-26,04:20:00,3.7480,3.7480,3.7480,3.7480,1
2008-02-26,04:25:00,3.7490,3.7495,3.7490,3.7495,2
2008-02-26,04:30:00,3.7475,3.7475,3.7475,3.7475,1
2008-02-26,04:40:00,3.7485,3.7485,3.7485,3.7485,1
2008-02-26,04:45:00,3.7485,3.7500,3.7485,3.7500,5
2008-02-26,04:50:00,3.7465,3.7465,3.7465,3.7465,1
2008-02-26,04:55:00,3.7500,3.7500,3.7465,3.7465,2
2008-02-26,05:10:00,3.7450,3.7450,3.7450,3.7450,1
2008-02-26,05:15:00,3.7450,3.7450,3.7450,3.7450,9
2008-02-26,05:35:00,3.7440,3.7440,3.7440,3.7440,1
2008-02-26,05:40:00,3.7450,3.7450,3.7400,3.7400,2
2008-02-26,05:45:00,3.7395,3.7395,3.7395,3.7395,4
2008-02-26,05:50:00,3.7395,3.7395,3.7350,3.7350,7
2008-02-26,05:55:00,3.7350,3.7350,3.7350,3.7350,1
2008-02-26,06:00:00,3.7350,3.7350,3.7315,3.7315,2
2008-02-26,07:05:00,3.7305,3.7305,3.7300,3.7300,5
2008-02-26,07:10:00,3.7310,3.7310,3.7300,3.7300,3
2008-02-26,07:20:00,3.7340,3.7395,3.7340,3.7395,3
2008-02-26,07:45:00,3.7300,3.7300,3.7300,3.7300,1
2008-02-26,08:00:00,3.7300,3.7300,3.7300,3.7300,9
2008-02-26,08:15:00,3.7240,3.7240,3.7235,3.7235,2
2008-02-26,08:20:00,3.7360,3.7375,3.7360,3.7375,4
2008-02-26,08:30:00,3.7335,3.7335,3.7335,3.7335,1
2008-02-26,08:50:00,3.7385,3.7385,3.7385,3.7385,1
2008-02-26,08:55:00,3.7395,3.7460,3.7395,3.7460,2
2008-02-26,09:10:00,3.7490,3.7560,3.7450,3.7535,20
2008-02-26,09:15:00,3.7555,3.7560,3.7480,3.7485,9
2008-02-26,09:20:00,3.7390,3.7390,3.7310,3.7310,6
2008-02-26,09:30:00,3.7320,3.7320,3.7320,3.7320,1
2008-02-26,09:35:00,3.7275,3.7275,3.7170,3.7175,22
2008-02-26,09:40:00,3.7180,3.7280,3.7180,3.7280,4
2008-02-26,09:45:00,3.7305,3.7305,3.7305,3.7305,1
2008-02-26,10:15:00,3.7200,3.7200,3.7200,3.7200,3
2008-02-26,10:35:00,3.7200,3.7200,3.7200,3.7200,1
2008-02-26,11:05:00,3.7150,3.7150,3.7150,3.7150,24
2008-02-26,11:10:00,3.7035,3.7035,3.7010,3.7010,3
2008-02-26,11:15:00,3.7000,3.7000,3.6960,3.6960,2
2008-02-26,11:25:00,3.7050,3.7050,3.7050,3.7050,2
2008-02-26,11:35:00,3.7040,3.7040,3.7040,3.7040,1
2008-02-26,11:50:00,3.7040,3.7040,3.7040,3.7040,1
2008-02-26,11:55:00,3.7015,3.7015,3.6980,3.6980,2
2008-02-26,12:10:00,3.7000,3.7000,3.7000,3.7000,1
2008-02-26,12:30:00,3.7030,3.7030,3.7030,3.7030,4
2008-02-26,12:40:00,3.7060,3.7060,3.7060,3.7060,1
2008-02-26,12:45:00,3.7080,3.7080,3.7080,3.7080,2
2008-02-26,12:50:00,3.7100,3.7100,3.7080,3.7080,5
2008-02-26,12:55:00,3.7080,3.7080,3.7080,3.7080,1
2008-02-26,13:05:00,3.7040,3.7040,3.7030,3.7030,11
2008-02-26,13:20:00,3.7055,3.7055,3.7055,3.7055,1
2008-02-26,13:40:00,3.7050,3.7050,3.7050,3.7050,2
2008-02-26,13:45:00,3.7045,3.7045,3.7020,3.7020,8
2008-02-26,13:50:00,3.6960,3.6960,3.6885,3.6885,7
2008-02-26,13:55:00,3.6860,3.6860,3.6800,3.6830,12
2008-02-26,14:00:00,3.6850,3.6860,3.6835,3.6845,13
2008-02-26,14:05:00,3.6845,3.6845,3.6800,3.6800,24
2008-02-26,14:15:00,3.6825,3.6850,3.6825,3.6850,14
2008-02-26,14:20:00,3.6840,3.6905,3.6840,3.6905,7
2008-02-26,14:30:00,3.6900,3.6900,3.6900,3.6900,3
2008-02-26,14:35:00,3.6865,3.6865,3.6865,3.6865,1
2008-02-26,14:45:00,3.6900,3.6900,3.6900,3.6900,2
2008-02-26,14:55:00,3.6950,3.6965,3.6950,3.6965,6
2008-02-26,15:05:00,3.6930,3.6930,3.6885,3.6885,2
2008-02-26,15:10:00,3.6875,3.6875,3.6875,3.6875,1
2008-02-26,15:15:00,3.6875,3.6875,3.6875,3.6875,1
2008-02-26,15:20:00,3.6830,3.6840,3.6830,3.6840,5
2008-02-26,15:25:00,3.6835,3.6835,3.6835,3.6835,2
2008-02-26,15:35:00,3.6860,3.6860,3.6860,3.6860,1
2008-02-26,15:40:00,3.6845,3.6845,3.6805,3.6805,5
2008-02-26,15:45:00,3.6805,3.6805,3.6670,3.6670,41
2008-02-26,15:50:00,3.6730,3.6780,3.6710,3.6780,14
2008-02-26,15:55:00,3.6780,3.6820,3.6765,3.6800,10
2008-02-26,16:00:00,3.6835,3.6895,3.6835,3.6895,6
2008-02-26,16:05:00,3.6845,3.6880,3.6835,3.6845,5
2008-02-26,16:10:00,3.6875,3.6900,3.6875,3.6900,10
2008-02-26,16:15:00,3.6845,3.6845,3.6805,3.6805,7
2008-02-26,16:20:00,3.6805,3.6805,3.6805,3.6805,1
2008-02-26,16:25:00,3.6800,3.6800,3.6760,3.6760,3
2008-02-26,16:30:00,3.6745,3.6745,3.6740,3.6740,2
2008-02-26,16:35:00,3.6755,3.6755,3.6690,3.6745,11
2008-02-26,16:40:00,3.6745,3.6765,3.6710,3.6710,11
2008-02-26,16:45:00,3.6780,3.6780,3.6780,3.6780,1
2008-02-26,16:50:00,3.6800,3.6800,3.6800,3.6800,1
2008-02-26,17:00:00,3.6775,3.6995,3.6720,3.6970,32
2008-02-26,17:05:00,3.6930,3.7000,3.6930,3.7000,8
2008-02-26,17:10:00,3.7020,3.7090,3.7020,3.7050,20
2008-02-26,17:15:00,3.7025,3.7105,3.6910,3.7105,18
2008-02-26,17:20:00,3.7115,3.7115,3.7095,3.7115,3
2008-02-26,17:25:00,3.7100,3.7170,3.7100,3.7170,10
2008-02-26,17:30:00,3.7150,3.7170,3.7145,3.7170,10
2008-02-26,17:35:00,3.7180,3.7190,3.7145,3.7145,7
2008-02-26,17:40:00,3.7120,3.7120,3.7120,3.7120,3
2008-02-26,17:45:00,3.7090,3.7090,3.7090,3.7090,1
2008-02-26,17:50:00,3.7090,3.7090,3.7090,3.7090,1
2008-02-26,18:00:00,3.7055,3.7055,3.7025,3.7035,8
2008-02-26,18:05:00,3.7035,3.7040,3.7035,3.7040,3
2008-02-26,18:10:00,3.7030,3.7035,3.7030,3.7035,4
2008-02-26,18:20:00,3.7065,3.7075,3.7065,3.7075,8
2008-02-26,18:25:00,3.7090,3.7090,3.7090,3.7090,1
2008-02-26,18:30:00,3.7085,3.7085,3.7080,3.7080,3
2008-02-26,18:40:00,3.7050,3.7060,3.7050,3.7060,5
2008-02-26,18:45:00,3.7050,3.7050,3.7050,3.7050,1
2008-02-26,18:50:00,3.7075,3.7140,3.7075,3.7130,14
2008-02-26,19:00:00,3.7105,3.7110,3.7085,3.7085,7
2008-02-26,19:10:00,3.7090,3.7100,3.7085,3.7085,3
2008-02-26,19:15:00,3.7100,3.7100,3.7100,3.7100,1
2008-02-26,19:25:00,3.7110,3.7110,3.7110,3.7110,1
2008-02-26,19:30:00,3.7100,3.7100,3.7100,3.7100,3
2008-02-26,19:45:00,3.7085,3.7100,3.7085,3.7100,4
2008-02-26,19:55:00,3.7185,3.7185,3.7130,3.7130,5
2008-02-26,20:00:00,3.7130,3.7150,3.7130,3.7150,9
2008-02-26,20:05:00,3.7180,3.7210,3.7180,3.7210,11
2008-02-26,20:10:00,3.7190,3.7255,3.7185,3.7250,5
2008-02-26,20:15:00,3.7260,3.7315,3.7250,3.7250,14
2008-02-26,20:20:00,3.7260,3.7385,3.7260,3.7360,22
2008-02-26,20:25:00,3.7365,3.7425,3.7360,3.7370,12
2008-02-26,20:30:00,3.7355,3.7435,3.7355,3.7425,11
2008-02-26,20:35:00,3.7370,3.7370,3.7330,3.7330,5
2008-02-26,20:40:00,3.7295,3.7295,3.7265,3.7265,5
2008-02-26,20:45:00,3.7255,3.7255,3.7255,3.7255,2
2008-02-26,20:50:00,3.7295,3.7300,3.7295,3.7300,2
2008-02-26,20:55:00,3.7250,3.7290,3.7240,3.7290,8
2008-02-26,21:00:00,3.7290,3.7315,3.7290,3.7315,3
2008-02-26,21:05:00,3.7285,3.7310,3.7280,3.7310,7
2008-02-26,21:10:00,3.7310,3.7325,3.7255,3.7285,35
2008-02-26,21:15:00,3.7270,3.7270,3.7240,3.7250,28
2008-02-26,21:20:00,3.7235,3.7315,3.7235,3.7315,56
2008-02-26,21:25:00,3.7325,3.7375,3.7325,3.7350,23
2008-02-26,21:30:00,3.7340,3.7375,3.7275,3.7375,56
2008-02-26,21:35:00,3.7375,3.7475,3.7375,3.7455,60
2008-02-26,21:40:00,3.7430,3.7430,3.7365,3.7365,29
2008-02-26,21:45:00,3.7390,3.7420,3.7370,3.7385,41
2008-02-26,21:50:00,3.7360,3.7360,3.7350,3.7350,4
2008-02-26,21:55:00,3.7340,3.7340,3.7335,3.7335,12
2008-02-26,22:00:00,3.7320,3.7350,3.7320,3.7335,7
2008-02-26,22:05:00,3.7290,3.7290,3.7235,3.7235,16
2008-02-26,22:10:00,3.7215,3.7240,3.7180,3.7180,19
2008-02-26,22:15:00,3.7145,3.7145,3.7075,3.7075,32
2008-02-26,22:20:00,3.7080,3.7115,3.7050,3.7065,28
2008-02-26,22:25:00,3.7065,3.7125,3.7065,3.7125,23
2008-02-26,22:30:00,3.7120,3.7155,3.7120,3.7155,10
2008-02-26,22:35:00,3.7150,3.7195,3.7150,3.7155,10
2008-02-26,22:40:00,3.7140,3.7150,3.7115,3.7120,9
2008-02-26,22:45:00,3.7110,3.7125,3.7105,3.7125,12
2008-02-26,22:50:00,3.7110,3.7120,3.7030,3.7065,46
2008-02-26,22:55:00,3.7065,3.7105,3.7065,3.7105,13
2008-02-26,23:00:00,3.7100,3.7155,3.7065,3.7145,37
2008-02-26,23:05:00,3.7110,3.7135,3.7110,3.7135,16
2008-02-26,23:10:00,3.7130,3.7220,3.7130,3.7200,51
2008-02-26,23:15:00,3.7245,3.7300,3.7245,3.7290,21
2008-02-26,23:20:00,3.7280,3.7315,3.7245,3.7315,58
2008-02-26,23:25:00,3.7310,3.7350,3.7310,3.7325,19
2008-02-26,23:30:00,3.7345,3.7455,3.7285,3.7425,39
2008-02-26,23:35:00,3.7440,3.7480,3.7430,3.7430,44
2008-02-26,23:40:00,3.7440,3.7550,3.7435,3.7545,30
2008-02-26,23:45:00,3.7550,3.7550,3.7490,3.7525,24
2008-02-26,23:50:00,3.7540,3.7560,3.7505,3.7505,57
2008-02-26,23:55:00,3.7495,3.7495,3.7420,3.7420,6
2008-02-27,00:00:00,3.7500,3.7540,3.7495,3.7540,9
2008-02-27,00:05:00,3.7570,3.7615,3.7555,3.7615,50
2008-02-27,00:10:00,3.7615,3.7665,3.7575,3.7575,61
2008-02-27,00:15:00,3.7575,3.7625,3.7575,3.7625,20
2008-02-27,00:20:00,3.7585,3.7635,3.7585,3.7605,9
2008-02-27,00:25:00,3.7610,3.7630,3.7580,3.7610,18
2008-02-27,00:30:00,3.7620,3.7675,3.7620,3.7675,13
2008-02-27,00:35:00,3.7685,3.7735,3.7660,3.7670,62
2008-02-27,00:40:00,3.7685,3.7700,3.7665,3.7675,10
2008-02-27,00:45:00,3.7625,3.7675,3.7625,3.7670,9
2008-02-27,00:50:00,3.7680,3.7680,3.7645,3.7660,4
2008-02-27,00:55:00,3.7625,3.7645,3.7615,3.7645,7
2008-02-27,01:00:00,3.7635,3.7730,3.7635,3.7730,25
2008-02-27,01:05:00,3.7730,3.7730,3.7700,3.7700,23
2008-02-27,01:10:00,3.7690,3.7700,3.7645,3.7650,37
2008-02-27,01:15:00,3.7660,3.7680,3.7650,3.7680,47
2008-02-27,01:20:00,3.7675,3.7680,3.7670,3.7680,21
2008-02-27,01:25:00,3.7680,3.7685,3.7665,3.7675,13
2008-02-27,01:30:00,3.7680,3.7690,3.7680,3.7690,26
2008-02-27,01:35:00,3.7715,3.7730,3.7695,3.7715,18
2008-02-27,01:40:00,3.7710,3.7800,3.7705,3.7795,69
2008-02-27,01:45:00,3.7790,3.7800,3.7760,3.7760,23
2008-02-27,01:50:00,3.7790,3.7790,3.7745,3.7745,23
2008-02-27,01:55:00,3.7725,3.7795,3.7720,3.7770,45
2008-02-27,02:00:00,3.7780,3.7785,3.7765,3.7785,24
2008-02-27,02:05:00,3.7800,3.7845,3.7800,3.7845,15
2008-02-27,02:10:00,3.7855,3.7865,3.7840,3.7855,17
2008-02-27,02:15:00,3.7865,3.7875,3.7865,3.7870,10
2008-02-27,02:20:00,3.7875,3.7885,3.7790,3.7885,11
2008-02-27,02:25:00,3.7920,3.8025,3.7920,3.7970,33
2008-02-27,02:30:00,3.7995,3.7995,3.7970,3.7970,20
2008-02-27,02:35:00,3.7975,3.7975,3.7955,3.7955,21
2008-02-27,02:40:00,3.7945,3.7965,3.7945,3.7955,7
2008-02-27,02:45:00,3.7975,3.7980,3.7970,3.7970,9
2008-02-27,02:55:00,3.8045,3.8045,3.8045,3.8045,1
2008-02-27,03:00:00,3.7960,3.7960,3.7960,3.7960,10
2008-02-27,03:10:00,3.7845,3.7875,3.7840,3.7875,14
2008-02-27,03:25:00,3.7925,3.7925,3.7925,3.7925,1
2008-02-27,03:35:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-27,03:40:00,3.7900,3.7900,3.7895,3.7895,4
2008-02-27,03:45:00,3.7895,3.7895,3.7895,3.7895,2
2008-02-27,03:50:00,3.7880,3.7900,3.7880,3.7890,4
2008-02-27,04:25:00,3.7950,3.7950,3.7950,3.7950,1
2008-02-27,04:30:00,3.7950,3.7950,3.7950,3.7950,7
2008-02-27,04:40:00,3.7980,3.7980,3.7900,3.7900,2
2008-02-27,04:45:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-27,04:50:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-27,05:20:00,3.7900,3.7900,3.7900,3.7900,1
2008-02-27,05:55:00,3.7920,3.7920,3.7920,3.7920,1
2008-02-27,06:05:00,3.7950,3.7950,3.7950,3.7950,3
2008-02-27,06:10:00,3.7975,3.7975,3.7975,3.7975,1
2008-02-27,07:45:00,3.7925,3.7925,3.7925,3.7925,3
2008-02-27,08:05:00,3.8030,3.8030,3.8030,3.8030,3
2008-02-27,08:45:00,3.8020,3.8030,3.8020,3.8030,7
2008-02-27,08:50:00,3.8030,3.8075,3.8030,3.8075,6
2008-02-27,09:15:00,3.8130,3.8200,3.8130,3.8200,7
2008-02-27,09:20:00,3.8200,3.8200,3.8200,3.8200,3
2008-02-27,09:45:00,3.8225,3.8240,3.8225,3.8240,4
2008-02-27,10:20:00,3.8220,3.8220,3.8220,3.8220,3
2008-02-27,10:35:00,3.8250,3.8275,3.8250,3.8275,5
2008-02-27,10:55:00,3.8125,3.8125,3.8125,3.8125,1
2008-02-27,11:10:00,3.8100,3.8100,3.8100,3.8100,2
2008-02-27,11:50:00,3.8130,3.8130,3.8130,3.8130,1
2008-02-27,12:30:00,3.8125,3.8125,3.8125,3.8125,1
2008-02-27,12:40:00,3.8160,3.8160,3.8160,3.8160,1
2008-02-27,12:45:00,3.8175,3.8175,3.8175,3.8175,6
2008-02-27,12:50:00,3.8175,3.8175,3.8170,3.8170,5
2008-02-27,12:55:00,3.8190,3.8190,3.8175,3.8175,2
2008-02-27,13:00:00,3.8205,3.8205,3.8200,3.8200,2
2008-02-27,13:05:00,3.8220,3.8235,3.8220,3.8235,3
2008-02-27,13:10:00,3.8255,3.8255,3.8230,3.8240,10
2008-02-27,13:15:00,3.8235,3.8235,3.8235,3.8235,1
2008-02-27,13:25:00,3.8220,3.8220,3.8220,3.8220,1
2008-02-27,13:35:00,3.8220,3.8220,3.8180,3.8180,4
2008-02-27,13:40:00,3.8175,3.8175,3.8175,3.8175,1
2008-02-27,13:45:00,3.8180,3.8190,3.8160,3.8160,11
2008-02-27,13:50:00,3.8155,3.8195,3.8130,3.8165,11
2008-02-27,13:55:00,3.8165,3.8165,3.8165,3.8165,4
2008-02-27,14:00:00,3.8135,3.8135,3.8135,3.8135,1
2008-02-27,14:15:00,3.8130,3.8130,3.8090,3.8090,2
2008-02-27,14:20:00,3.8070,3.8070,3.8070,3.8070,1
2008-02-27,14:25:00,3.8070,3.8070,3.8000,3.8000,8
2008-02-27,14:40:00,3.7990,3.8000,3.7990,3.8000,2
2008-02-27,14:50:00,3.7950,3.7965,3.7925,3.7925,4
2008-02-27,14:55:00,3.7920,3.7950,3.7890,3.7905,12
2008-02-27,15:00:00,3.7940,3.7980,3.7930,3.7965,8
2008-02-27,15:05:00,3.7965,3.7965,3.7965,3.7965,2
2008-02-27,15:10:00,3.8010,3.8010,3.8010,3.8010,1
2008-02-27,15:15:00,3.8015,3.8060,3.8010,3.8060,8
2008-02-27,15:20:00,3.8040,3.8060,3.8040,3.8060,7
2008-02-27,15:30:00,3.8000,3.8000,3.7985,3.7985,2
2008-02-27,15:35:00,3.7955,3.7955,3.7940,3.7940,2
2008-02-27,15:40:00,3.7925,3.7960,3.7920,3.7960,9
2008-02-27,15:45:00,3.7960,3.7965,3.7960,3.7965,6
2008-02-27,15:50:00,3.7965,3.8075,3.7965,3.8075,2
2008-02-27,16:00:00,3.8115,3.8115,3.8095,3.8100,5
2008-02-27,16:05:00,3.8145,3.8175,3.8145,3.8175,104
2008-02-27,16:10:00,3.8155,3.8155,3.8150,3.8150,121
2008-02-27,16:15:00,3.8130,3.8130,3.8130,3.8130,47
2008-02-27,16:20:00,3.8140,3.8175,3.8140,3.8150,58
2008-02-27,16:25:00,3.8150,3.8150,3.8150,3.8150,15
2008-02-27,16:30:00,3.8150,3.8150,3.8150,3.8150,1
2008-02-27,16:35:00,3.8175,3.8195,3.8170,3.8195,16
2008-02-27,16:40:00,3.8160,3.8160,3.8150,3.8160,37
2008-02-27,16:45:00,3.8105,3.8105,3.8100,3.8105,17
2008-02-27,16:50:00,3.8120,3.8140,3.8075,3.8075,8
2008-02-27,16:55:00,3.8020,3.8020,3.8000,3.8000,19
2008-02-27,17:00:00,3.8035,3.8300,3.8035,3.8300,16
2008-02-27,17:05:00,3.8385,3.8500,3.8385,3.8435,49
2008-02-27,17:10:00,3.8425,3.8425,3.8400,3.8400,16
2008-02-27,17:15:00,3.8400,3.8400,3.8345,3.8350,24
2008-02-27,17:20:00,3.8345,3.8345,3.8305,3.8320,8
2008-02-27,17:25:00,3.8320,3.8320,3.8320,3.8320,2
2008-02-27,17:30:00,3.8345,3.8350,3.8345,3.8350,5
2008-02-27,17:35:00,3.8370,3.8385,3.8370,3.8385,7
2008-02-27,17:40:00,3.8455,3.8455,3.8455,3.8455,2
2008-02-27,17:45:00,3.8460,3.8480,3.8460,3.8480,3
2008-02-27,17:50:00,3.8395,3.8395,3.8390,3.8390,2
2008-02-27,17:55:00,3.8345,3.8345,3.8320,3.8335,9
2008-02-27,18:00:00,3.8380,3.8380,3.8380,3.8380,1
2008-02-27,18:10:00,3.8320,3.8355,3.8320,3.8355,5
2008-02-27,18:15:00,3.8350,3.8365,3.8350,3.8365,3
2008-02-27,18:20:00,3.8350,3.8350,3.8305,3.8305,7
2008-02-27,18:25:00,3.8305,3.8340,3.8305,3.8340,9
2008-02-27,18:30:00,3.8310,3.8310,3.8255,3.8255,46
2008-02-27,18:35:00,3.8245,3.8260,3.8240,3.8240,9
2008-02-27,18:40:00,3.8240,3.8240,3.8240,3.8240,3
2008-02-27,18:45:00,3.8285,3.8285,3.8285,3.8285,1
2008-02-27,18:50:00,3.8290,3.8290,3.8290,3.8290,1
2008-02-27,19:00:00,3.8295,3.8295,3.8295,3.8295,1
2008-02-27,19:10:00,3.8230,3.8230,3.8230,3.8230,3
2008-02-27,19:15:00,3.8220,3.8220,3.8205,3.8215,7
2008-02-27,19:20:00,3.8225,3.8225,3.8220,3.8220,2
2008-02-27,19:25:00,3.8215,3.8230,3.8200,3.8205,13
2008-02-27,19:30:00,3.8225,3.8225,3.8225,3.8225,1
2008-02-27,19:35:00,3.8265,3.8300,3.8265,3.8290,8
2008-02-27,19:40:00,3.8295,3.8340,3.8295,3.8340,8
2008-02-27,19:45:00,3.8325,3.8335,3.8325,3.8335,5
2008-02-27,19:50:00,3.8375,3.8380,3.8375,3.8380,3
2008-02-27,19:55:00,3.8385,3.8470,3.8385,3.8470,9
2008-02-27,20:00:00,3.8455,3.8485,3.8455,3.8485,4
2008-02-27,20:05:00,3.8485,3.8495,3.8420,3.8420,35
2008-02-27,20:10:00,3.8430,3.8430,3.8420,3.8430,6
2008-02-27,20:15:00,3.8400,3.8400,3.8385,3.8385,6
2008-02-27,20:20:00,3.8375,3.8390,3.8375,3.8375,11
2008-02-27,20:25:00,3.8400,3.8465,3.8400,3.8465,9
2008-02-27,20:30:00,3.8490,3.8490,3.8425,3.8425,6
2008-02-27,20:35:00,3.8440,3.8440,3.8425,3.8425,2
2008-02-27,20:40:00,3.8410,3.8415,3.8400,3.8400,3
2008-02-27,20:45:00,3.8390,3.8395,3.8325,3.8325,29
2008-02-27,20:50:00,3.8360,3.8360,3.8355,3.8355,5
2008-02-27,20:55:00,3.8345,3.8430,3.8345,3.8430,10
2008-02-27,21:00:00,3.8445,3.8450,3.8410,3.8410,21
2008-02-27,21:05:00,3.8390,3.8420,3.8390,3.8400,19
2008-02-27,21:10:00,3.8370,3.8485,3.8360,3.8460,119
2008-02-27,21:15:00,3.8495,3.8495,3.8410,3.8415,19
2008-02-27,21:20:00,3.8385,3.8400,3.8275,3.8275,58
2008-02-27,21:25:00,3.8270,3.8270,3.8180,3.8210,33
2008-02-27,21:30:00,3.8265,3.8265,3.8110,3.8125,35
2008-02-27,21:35:00,3.8145,3.8305,3.8145,3.8285,18
2008-02-27,21:40:00,3.8275,3.8275,3.8195,3.8205,25
2008-02-27,21:45:00,3.8225,3.8225,3.8110,3.8120,36
2008-02-27,21:50:00,3.8115,3.8115,3.8010,3.8045,28
2008-02-27,21:55:00,3.8080,3.8135,3.8080,3.8125,12
2008-02-27,22:00:00,3.8130,3.8130,3.8130,3.8130,1
2008-02-27,22:05:00,3.8120,3.8145,3.8120,3.8120,15
2008-02-27,22:10:00,3.8110,3.8230,3.8110,3.8225,14
2008-02-27,22:15:00,3.8225,3.8270,3.8225,3.8265,15
2008-02-27,22:20:00,3.8260,3.8315,3.8260,3.8315,10
2008-02-27,22:25:00,3.8330,3.8330,3.8315,3.8320,11
2008-02-27,22:30:00,3.8360,3.8420,3.8360,3.8385,13
2008-02-27,22:35:00,3.8400,3.8405,3.8325,3.8325,6
2008-02-27,22:40:00,3.8310,3.8405,3.8305,3.8375,11
2008-02-27,22:45:00,3.8400,3.8625,3.8400,3.8525,60
2008-02-27,22:50:00,3.8535,3.8580,3.8530,3.8530,79
2008-02-27,22:55:00,3.8530,3.8530,3.8435,3.8435,20
2008-02-27,23:00:00,3.8440,3.8450,3.8375,3.8440,7
2008-02-27,23:05:00,3.8450,3.8535,3.8420,3.8535,20
2008-02-27,23:10:00,3.8530,3.8535,3.8485,3.8485,11
2008-02-27,23:15:00,3.8465,3.8465,3.8405,3.8410,24
2008-02-27,23:20:00,3.8405,3.8405,3.8345,3.8355,8
2008-02-27,23:25:00,3.8325,3.8335,3.8250,3.8250,52
2008-02-27,23:30:00,3.8250,3.8325,3.8250,3.8325,16
2008-02-27,23:35:00,3.8345,3.8345,3.8345,3.8345,2
2008-02-27,23:40:00,3.8325,3.8325,3.8205,3.8220,22
2008-02-27,23:45:00,3.8220,3.8220,3.8070,3.8120,30
2008-02-27,23:50:00,3.8180,3.8280,3.8180,3.8230,32
2008-02-27,23:55:00,3.8215,3.8240,3.8150,3.8150,9
2008-02-28,00:00:00,3.8150,3.8165,3.8105,3.8165,13
2008-02-28,00:05:00,3.8205,3.8325,3.8205,3.8230,34
2008-02-28,00:10:00,3.8225,3.8230,3.8185,3.8185,55
2008-02-28,00:15:00,3.8225,3.8340,3.8215,3.8340,5
2008-02-28,00:20:00,3.8305,3.8375,3.8305,3.8365,10
2008-02-28,00:25:00,3.8345,3.8365,3.8330,3.8330,31
2008-02-28,00:30:00,3.8295,3.8350,3.8260,3.8320,23
2008-02-28,00:35:00,3.8350,3.8375,3.8350,3.8355,59
2008-02-28,00:40:00,3.8355,3.8355,3.8350,3.8350,2
2008-02-28,00:45:00,3.8390,3.8395,3.8350,3.8350,13
2008-02-28,00:50:00,3.8360,3.8390,3.8360,3.8360,16
2008-02-28,00:55:00,3.8350,3.8350,3.8295,3.8300,17
2008-02-28,01:00:00,3.8300,3.8330,3.8290,3.8310,10
2008-02-28,01:05:00,3.8300,3.8320,3.8300,3.8320,2
2008-02-28,01:10:00,3.8365,3.8365,3.8330,3.8330,30
2008-02-28,01:15:00,3.8335,3.8355,3.8330,3.8355,6
2008-02-28,01:20:00,3.8350,3.8360,3.8320,3.8360,18
2008-02-28,01:25:00,3.8350,3.8350,3.8315,3.8340,9
2008-02-28,01:30:00,3.8390,3.8405,3.8360,3.8380,7
2008-02-28,01:35:00,3.8380,3.8380,3.8380,3.8380,8
2008-02-28,01:40:00,3.8355,3.8355,3.8340,3.8340,6
2008-02-28,01:45:00,3.8350,3.8375,3.8335,3.8375,7
2008-02-28,01:50:00,3.8350,3.8395,3.8350,3.8395,8
2008-02-28,01:55:00,3.8380,3.8385,3.8360,3.8385,6
2008-02-28,02:00:00,3.8380,3.8400,3.8375,3.8390,8
2008-02-28,02:10:00,3.8370,3.8405,3.8360,3.8395,17
2008-02-28,02:15:00,3.8400,3.8400,3.8400,3.8400,3
2008-02-28,02:20:00,3.8395,3.8400,3.8395,3.8400,3
2008-02-28,02:30:00,3.8380,3.8405,3.8380,3.8405,3
2008-02-28,02:35:00,3.8415,3.8415,3.8415,3.8415,1
2008-02-28,02:45:00,3.8385,3.8385,3.8385,3.8385,1
2008-02-28,02:50:00,3.8370,3.8370,3.8370,3.8370,4
2008-02-28,03:00:00,3.8285,3.8285,3.8285,3.8285,1
2008-02-28,03:05:00,3.8220,3.8220,3.8220,3.8220,1
2008-02-28,03:10:00,3.8220,3.8220,3.8220,3.8220,1
2008-02-28,03:25:00,3.8250,3.8250,3.8250,3.8250,2
2008-02-28,03:30:00,3.8230,3.8290,3.8230,3.8290,4
2008-02-28,03:45:00,3.8240,3.8240,3.8230,3.8230,2
2008-02-28,04:15:00,3.8280,3.8280,3.8280,3.8280,2
2008-02-28,04:35:00,3.8345,3.8345,3.8345,3.8345,1
2008-02-28,04:40:00,3.8275,3.8275,3.8270,3.8275,3
2008-02-28,04:50:00,3.8320,3.8320,3.8320,3.8320,3
2008-02-28,05:05:00,3.8260,3.8260,3.8260,3.8260,1
2008-02-28,05:20:00,3.8320,3.8320,3.8320,3.8320,1
2008-02-28,07:30:00,3.8400,3.8400,3.8400,3.8400,2
2008-02-28,09:15:00,3.8400,3.8400,3.8400,3.8400,1
2008-02-28,10:20:00,3.8185,3.8205,3.8185,3.8205,6
2008-02-28,10:25:00,3.8215,3.8215,3.8215,3.8215,1
2008-02-28,10:55:00,3.8150,3.8150,3.8150,3.8150,1
2008-02-28,11:25:00,3.8210,3.8210,3.8210,3.8210,1
2008-02-28,11:30:00,3.8215,3.8215,3.8215,3.8215,1
2008-02-28,11:55:00,3.8150,3.8150,3.8150,3.8150,5
2008-02-28,12:25:00,3.8150,3.8150,3.8150,3.8150,1
2008-02-28,12:30:00,3.8215,3.8215,3.8215,3.8215,1
2008-02-28,12:40:00,3.8215,3.8215,3.8215,3.8215,2
2008-02-28,12:45:00,3.8250,3.8250,3.8250,3.8250,1
2008-02-28,13:00:00,3.8300,3.8300,3.8300,3.8300,1
2008-02-28,13:05:00,3.8290,3.8300,3.8290,3.8300,5
2008-02-28,13:10:00,3.8320,3.8320,3.8320,3.8320,1
2008-02-28,13:20:00,3.8430,3.8430,3.8365,3.8365,3
2008-02-28,13:30:00,3.8400,3.8400,3.8355,3.8355,3
2008-02-28,13:40:00,3.8500,3.8500,3.8500,3.8500,1
2008-02-28,13:45:00,3.8490,3.8530,3.8490,3.8530,5
2008-02-28,13:50:00,3.8525,3.8525,3.8525,3.8525,1
2008-02-28,13:55:00,3.8560,3.8570,3.8560,3.8570,9
2008-02-28,14:00:00,3.8505,3.8505,3.8505,3.8505,1
2008-02-28,14:10:00,3.8545,3.8570,3.8545,3.8560,4
2008-02-28,14:15:00,3.8545,3.8545,3.8545,3.8545,1
2008-02-28,14:20:00,3.8510,3.8520,3.8490,3.8520,17
2008-02-28,14:25:00,3.8495,3.8510,3.8490,3.8510,3
2008-02-28,14:30:00,3.8510,3.8560,3.8510,3.8560,5
2008-02-28,14:35:00,3.8500,3.8500,3.8500,3.8500,1
2008-02-28,14:50:00,3.8450,3.8450,3.8450,3.8450,3
2008-02-28,15:10:00,3.8430,3.8445,3.8420,3.8445,3
2008-02-28,15:20:00,3.8415,3.8415,3.8415,3.8415,1
2008-02-28,15:25:00,3.8435,3.8450,3.8435,3.8450,3
2008-02-28,15:30:00,3.8460,3.8460,3.8460,3.8460,1
2008-02-28,15:40:00,3.8540,3.8550,3.8540,3.8550,4
2008-02-28,15:45:00,3.8540,3.8550,3.8540,3.8550,2
2008-02-28,16:05:00,3.8410,3.8410,3.8385,3.8385,3
2008-02-28,16:10:00,3.8440,3.8440,3.8440,3.8440,1
2008-02-28,16:15:00,3.8440,3.8440,3.8440,3.8440,1
2008-02-28,16:20:00,3.8415,3.8415,3.8415,3.8415,1
2008-02-28,16:30:00,3.8330,3.8330,3.8330,3.8330,1
2008-02-28,16:35:00,3.8360,3.8360,3.8350,3.8350,2
2008-02-28,16:40:00,3.8350,3.8350,3.8350,3.8350,2
2008-02-28,16:50:00,3.8385,3.8385,3.8385,3.8385,2
2008-02-28,17:10:00,3.8500,3.8500,3.8500,3.8500,2
2008-02-28,17:20:00,3.8485,3.8485,3.8485,3.8485,1
2008-02-28,17:25:00,3.8440,3.8440,3.8440,3.8440,12
2008-02-28,17:30:00,3.8405,3.8405,3.8405,3.8405,1
2008-02-28,17:35:00,3.8460,3.8460,3.8410,3.8410,6
2008-02-28,17:40:00,3.8380,3.8395,3.8380,3.8385,5
2008-02-28,17:45:00,3.8380,3.8380,3.8360,3.8360,11
2008-02-28,17:50:00,3.8355,3.8355,3.8190,3.8190,21
2008-02-28,17:55:00,3.8200,3.8255,3.8200,3.8250,6
2008-02-28,18:00:00,3.8255,3.8280,3.8235,3.8280,8
2008-02-28,18:05:00,3.8345,3.8350,3.8345,3.8350,3
2008-02-28,18:10:00,3.8305,3.8305,3.8305,3.8305,1
2008-02-28,18:15:00,3.8290,3.8290,3.8270,3.8270,6
2008-02-28,18:20:00,3.8270,3.8270,3.8260,3.8260,4
2008-02-28,18:25:00,3.8225,3.8225,3.8180,3.8180,5
2008-02-28,18:30:00,3.8230,3.8230,3.8230,3.8230,1
2008-02-28,18:35:00,3.8230,3.8230,3.8190,3.8200,3
2008-02-28,18:40:00,3.8200,3.8200,3.8175,3.8175,4
2008-02-28,18:45:00,3.8145,3.8160,3.8130,3.8160,3
2008-02-28,18:50:00,3.8155,3.8155,3.8155,3.8155,1
2008-02-28,18:55:00,3.8180,3.8200,3.8180,3.8200,4
2008-02-28,19:00:00,3.8205,3.8240,3.8205,3.8240,4
2008-02-28,19:05:00,3.8255,3.8290,3.8255,3.8290,3
2008-02-28,19:10:00,3.8265,3.8265,3.8260,3.8260,9
2008-02-28,19:15:00,3.8270,3.8275,3.8270,3.8275,2
2008-02-28,19:20:00,3.8265,3.8265,3.8265,3.8265,5
2008-02-28,19:30:00,3.8295,3.8295,3.8295,3.8295,1
2008-02-28,19:50:00,3.8375,3.8375,3.8375,3.8375,1
2008-02-28,19:55:00,3.8415,3.8415,3.8405,3.8405,2
2008-02-28,20:00:00,3.8445,3.8445,3.8440,3.8445,6
2008-02-28,20:05:00,3.8425,3.8425,3.8405,3.8410,3
2008-02-28,20:10:00,3.8405,3.8405,3.8400,3.8400,2
2008-02-28,20:15:00,3.8385,3.8385,3.8370,3.8370,2
2008-02-28,20:20:00,3.8390,3.8390,3.8305,3.8320,9
2008-02-28,20:25:00,3.8335,3.8415,3.8335,3.8415,5
2008-02-28,20:30:00,3.8395,3.8395,3.8395,3.8395,1
2008-02-28,20:35:00,3.8340,3.8340,3.8340,3.8340,1
2008-02-28,20:40:00,3.8355,3.8355,3.8355,3.8355,1
2008-02-28,20:45:00,3.8370,3.8450,3.8370,3.8450,12
2008-02-28,21:00:00,3.8410,3.8410,3.8410,3.8410,1
2008-02-28,21:05:00,3.8470,3.8470,3.8455,3.8455,2
2008-02-28,21:10:00,3.8480,3.8525,3.8475,3.8510,13
2008-02-28,21:15:00,3.8460,3.8460,3.8460,3.8460,1
2008-02-28,21:20:00,3.8400,3.8400,3.8375,3.8375,22
2008-02-28,21:30:00,3.8395,3.8405,3.8395,3.8405,4
2008-02-28,21:35:00,3.8370,3.8370,3.8350,3.8350,5
2008-02-28,21:40:00,3.8395,3.8395,3.8375,3.8385,12
2008-02-28,21:45:00,3.8400,3.8400,3.8395,3.8395,3
2008-02-28,21:50:00,3.8415,3.8415,3.8415,3.8415,1
2008-02-28,21:55:00,3.8395,3.8435,3.8395,3.8435,24
2008-02-28,22:00:00,3.8430,3.8475,3.8430,3.8450,41
2008-02-28,22:05:00,3.8450,3.8495,3.8450,3.8465,24
2008-02-28,22:10:00,3.8465,3.8465,3.8450,3.8450,7
2008-02-28,22:15:00,3.8450,3.8450,3.8450,3.8450,3
2008-02-28,22:25:00,3.8465,3.8465,3.8430,3.8460,21
2008-02-28,22:30:00,3.8460,3.8460,3.8435,3.8435,3
2008-02-28,22:35:00,3.8450,3.8450,3.8400,3.8400,19
2008-02-28,22:40:00,3.8420,3.8420,3.8420,3.8420,1
2008-02-28,22:45:00,3.8445,3.8450,3.8415,3.8415,5
2008-02-28,22:50:00,3.8400,3.8415,3.8400,3.8415,12
2008-02-28,22:55:00,3.8405,3.8410,3.8385,3.8410,7
2008-02-28,23:00:00,3.8410,3.8410,3.8405,3.8405,11
2008-02-28,23:05:00,3.8435,3.8435,3.8430,3.8430,4
2008-02-28,23:10:00,3.8540,3.8755,3.8540,3.8710,58
2008-02-28,23:15:00,3.8725,3.8770,3.8725,3.8740,21
2008-02-28,23:20:00,3.8755,3.8755,3.8690,3.8720,18
2008-02-28,23:25:00,3.8785,3.8800,3.8765,3.8790,11
2008-02-28,23:30:00,3.8760,3.8770,3.8730,3.8730,5
2008-02-28,23:35:00,3.8795,3.8800,3.8775,3.8800,7
2008-02-28,23:40:00,3.8815,3.8920,3.8815,3.8920,24
2008-02-28,23:45:00,3.8940,3.8965,3.8940,3.8940,12
2008-02-28,23:50:00,3.8905,3.8960,3.8835,3.8850,19
2008-02-28,23:55:00,3.8830,3.8880,3.8800,3.8830,9
2008-02-29,00:00:00,3.8860,3.8870,3.8860,3.8870,3
2008-02-29,00:05:00,3.8815,3.8915,3.8795,3.8915,30
2008-02-29,00:10:00,3.8905,3.8905,3.8850,3.8875,70
2008-02-29,00:15:00,3.8825,3.8850,3.8825,3.8850,2
2008-02-29,00:20:00,3.8850,3.8850,3.8850,3.8850,1
2008-02-29,00:25:00,3.8895,3.8900,3.8885,3.8885,3
2008-02-29,00:30:00,3.8875,3.8895,3.8860,3.8860,6
2008-02-29,00:35:00,3.8850,3.8850,3.8825,3.8825,30
2008-02-29,00:40:00,3.8825,3.8825,3.8740,3.8740,59
2008-02-29,00:45:00,3.8760,3.8760,3.8735,3.8735,8
2008-02-29,00:50:00,3.8680,3.8695,3.8585,3.8695,11
2008-02-29,00:55:00,3.8690,3.8755,3.8690,3.8720,8
2008-02-29,01:00:00,3.8695,3.8695,3.8645,3.8645,17
2008-02-29,01:05:00,3.8620,3.8630,3.8620,3.8620,12
2008-02-29,01:10:00,3.8620,3.8620,3.8620,3.8620,1
2008-02-29,01:15:00,3.8670,3.8690,3.8670,3.8690,8
2008-02-29,01:20:00,3.8695,3.8730,3.8695,3.8730,15
2008-02-29,01:25:00,3.8730,3.8785,3.8730,3.8785,2
2008-02-29,01:30:00,3.8770,3.8775,3.8730,3.8730,9
2008-02-29,01:35:00,3.8765,3.8765,3.8730,3.8730,8
2008-02-29,01:40:00,3.8745,3.8745,3.8670,3.8670,50
2008-02-29,01:45:00,3.8705,3.8705,3.8630,3.8630,13
2008-02-29,01:50:00,3.8615,3.8615,3.8600,3.8600,20
2008-02-29,01:55:00,3.8600,3.8670,3.8600,3.8670,20
2008-02-29,02:00:00,3.8665,3.8665,3.8665,3.8665,5
2008-02-29,02:05:00,3.8650,3.8650,3.8605,3.8645,8
2008-02-29,02:10:00,3.8630,3.8670,3.8620,3.8660,16
2008-02-29,02:15:00,3.8675,3.8675,3.8635,3.8635,2
2008-02-29,02:20:00,3.8605,3.8635,3.8605,3.8635,3
2008-02-29,02:25:00,3.8615,3.8615,3.8615,3.8615,1
2008-02-29,02:35:00,3.8650,3.8670,3.8615,3.8615,3
2008-02-29,02:40:00,3.8630,3.8675,3.8630,3.8675,27
2008-02-29,02:45:00,3.8700,3.8705,3.8655,3.8705,3
2008-02-29,02:50:00,3.8745,3.8775,3.8745,3.8775,11
2008-02-29,02:55:00,3.8775,3.8775,3.8760,3.8760,18
2008-02-29,03:10:00,3.8695,3.8695,3.8650,3.8650,7
2008-02-29,03:25:00,3.8660,3.8660,3.8600,3.8600,10
2008-02-29,03:35:00,3.8650,3.8650,3.8650,3.8650,2
2008-02-29,03:40:00,3.8605,3.8605,3.8600,3.8600,4
2008-02-29,04:05:00,3.8680,3.8695,3.8680,3.8695,3
2008-02-29,04:10:00,3.8700,3.8700,3.8700,3.8700,1
2008-02-29,04:15:00,3.8700,3.8700,3.8700,3.8700,1
2008-02-29,04:20:00,3.8640,3.8640,3.8635,3.8635,4
2008-02-29,04:25:00,3.8650,3.8650,3.8650,3.8650,5
2008-02-29,04:30:00,3.8650,3.8660,3.8645,3.8645,3
2008-02-29,04:35:00,3.8685,3.8685,3.8635,3.8655,4
2008-02-29,05:20:00,3.8655,3.8655,3.8655,3.8655,1
2008-02-29,05:50:00,3.8705,3.8705,3.8705,3.8705,1
2008-02-29,05:55:00,3.8720,3.8735,3.8720,3.8735,5
2008-02-29,06:00:00,3.8745,3.8745,3.8745,3.8745,1
2008-02-29,06:10:00,3.8725,3.8735,3.8700,3.8735,6
2008-02-29,09:50:00,3.8610,3.8610,3.8610,3.8610,2
2008-02-29,10:10:00,3.8610,3.8610,3.8610,3.8610,4
2008-02-29,10:35:00,3.8500,3.8500,3.8500,3.8500,3
2008-02-29,11:25:00,3.8595,3.8595,3.8595,3.8595,1
2008-02-29,12:00:00,3.8550,3.8550,3.8550,3.8550,1
2008-02-29,12:30:00,3.8640,3.8640,3.8640,3.8640,2
2008-02-29,12:35:00,3.8640,3.8640,3.8640,3.8640,5
2008-02-29,12:40:00,3.8630,3.8630,3.8600,3.8600,3
2008-02-29,12:50:00,3.8630,3.8665,3.8630,3.8665,9
2008-02-29,12:55:00,3.8660,3.8690,3.8660,3.8690,24
2008-02-29,13:05:00,3.8690,3.8690,3.8690,3.8690,5
2008-02-29,13:10:00,3.8690,3.8690,3.8690,3.8690,1
2008-02-29,13:25:00,3.8610,3.8610,3.8610,3.8610,5
2008-02-29,13:45:00,3.8690,3.8690,3.8690,3.8690,1
2008-02-29,14:25:00,3.8520,3.8525,3.8510,3.8515,5
2008-02-29,14:30:00,3.8510,3.8510,3.8505,3.8505,10
2008-02-29,15:00:00,3.8565,3.8595,3.8565,3.8595,3
2008-02-29,15:05:00,3.8565,3.8565,3.8565,3.8565,2
2008-02-29,15:10:00,3.8605,3.8605,3.8605,3.8605,1
2008-02-29,15:15:00,3.8625,3.8625,3.8625,3.8625,1
2008-02-29,15:30:00,3.8630,3.8685,3.8625,3.8685,6
2008-02-29,15:35:00,3.8690,3.8690,3.8690,3.8690,1
2008-02-29,15:55:00,3.8730,3.8730,3.8730,3.8730,1
2008-02-29,16:05:00,3.8675,3.8675,3.8675,3.8675,2
2008-02-29,16:15:00,3.8660,3.8660,3.8660,3.8660,1
2008-02-29,16:25:00,3.8640,3.8640,3.8640,3.8640,1
2008-02-29,16:30:00,3.8620,3.8640,3.8620,3.8640,3
2008-02-29,16:45:00,3.8625,3.8635,3.8625,3.8635,2
2008-02-29,17:20:00,3.8620,3.8660,3.8620,3.8660,5
2008-02-29,17:25:00,3.8620,3.8620,3.8620,3.8620,3
2008-02-29,17:50:00,3.8585,3.8585,3.8585,3.8585,1
2008-02-29,18:10:00,3.8585,3.8585,3.8570,3.8580,8
2008-02-29,18:20:00,3.8580,3.8580,3.8550,3.8550,9
2008-02-29,18:25:00,3.8545,3.8545,3.8545,3.8545,1
2008-02-29,18:30:00,3.8525,3.8540,3.8520,3.8540,6
2008-02-29,18:35:00,3.8525,3.8545,3.8525,3.8545,4
2008-02-29,18:40:00,3.8550,3.8550,3.8535,3.8550,4
2008-02-29,18:45:00,3.8550,3.8550,3.8550,3.8550,1
2008-02-29,18:50:00,3.8550,3.8565,3.8550,3.8565,4
2008-02-29,18:55:00,3.8565,3.8650,3.8565,3.8650,5
2008-02-29,19:00:00,3.8665,3.8665,3.8660,3.8660,2
2008-02-29,19:10:00,3.8710,3.8730,3.8700,3.8730,7
2008-02-29,19:15:00,3.8700,3.8725,3.8695,3.8720,7
2008-02-29,19:20:00,3.8760,3.8760,3.8720,3.8720,2
2008-02-29,19:25:00,3.8730,3.8750,3.8730,3.8750,2
2008-02-29,19:30:00,3.8800,3.8800,3.8800,3.8800,2
2008-02-29,19:35:00,3.8800,3.8800,3.8755,3.8755,2
2008-02-29,19:40:00,3.8710,3.8710,3.8710,3.8710,1
2008-02-29,20:00:00,3.8710,3.8715,3.8595,3.8595,5
2008-02-29,20:10:00,3.8560,3.8580,3.8560,3.8580,2
2008-02-29,20:15:00,3.8600,3.8630,3.8600,3.8630,2
2008-02-29,20:20:00,3.8620,3.8620,3.8620,3.8620,1
2008-02-29,20:30:00,3.8520,3.8610,3.8515,3.8610,5
2008-02-29,20:35:00,3.8540,3.8540,3.8520,3.8520,2
2008-02-29,20:40:00,3.8520,3.8520,3.8495,3.8500,8
2008-02-29,20:45:00,3.8460,3.8520,3.8450,3.8510,16
2008-02-29,20:50:00,3.8515,3.8535,3.8500,3.8500,7
2008-02-29,20:55:00,3.8500,3.8500,3.8480,3.8480,9
2008-02-29,21:00:00,3.8505,3.8505,3.8495,3.8495,3
2008-02-29,21:05:00,3.8495,3.8605,3.8495,3.8600,24
2008-02-29,21:10:00,3.8650,3.8650,3.8600,3.8600,23
2008-02-29,21:15:00,3.8590,3.8635,3.8590,3.8635,15
2008-02-29,21:25:00,3.8575,3.8665,3.8575,3.8665,38
2008-02-29,21:30:00,3.8760,3.8770,3.8760,3.8770,10
2008-02-29,21:40:00,3.8690,3.8730,3.8680,3.8730,8
2008-02-29,21:55:00,3.8600,3.8620,3.8600,3.8600,9
2008-02-29,22:00:00,3.8600,3.8600,3.8500,3.8505,16
2008-02-29,22:10:00,3.8540,3.8540,3.8540,3.8540,10
2008-02-29,22:15:00,3.8500,3.8525,3.8480,3.8500,69
2008-02-29,22:20:00,3.8565,3.8565,3.8565,3.8565,2
2008-02-29,22:25:00,3.8595,3.8595,3.8595,3.8595,2
2008-02-29,22:30:00,3.8650,3.8650,3.8650,3.8650,5
2008-02-29,22:35:00,3.8620,3.8620,3.8620,3.8620,1
2008-02-29,22:40:00,3.8630,3.8630,3.8630,3.8630,1
2008-02-29,22:45:00,3.8630,3.8630,3.8550,3.8560,12
2008-02-29,22:50:00,3.8540,3.8540,3.8500,3.8540,36
2008-02-29,23:00:00,3.8615,3.8650,3.8605,3.8650,8
2008-02-29,23:05:00,3.8640,3.8650,3.8635,3.8650,9
2008-02-29,23:10:00,3.8675,3.8675,3.8675,3.8675,6
2008-02-29,23:15:00,3.8540,3.8590,3.8540,3.8585,4
2008-02-29,23:20:00,3.8670,3.8670,3.8670,3.8670,1
2008-02-29,23:30:00,3.8605,3.8605,3.8585,3.8585,10
2008-02-29,23:35:00,3.8560,3.8610,3.8560,3.8610,2
2008-02-29,23:40:00,3.8565,3.8565,3.8425,3.8445,23
2008-02-29,23:45:00,3.8445,3.8445,3.8425,3.8445,4
2008-02-29,23:50:00,3.8505,3.8505,3.8455,3.8455,5
2008-03-01,00:05:00,3.8600,3.8745,3.8600,3.8700,9
2008-03-01,00:10:00,3.8640,3.8640,3.8640,3.8640,5
2008-03-01,00:15:00,3.8650,3.8665,3.8650,3.8665,2
2008-03-01,00:20:00,3.8650,3.8685,3.8640,3.8640,10
2008-03-01,00:25:00,3.8600,3.8600,3.8600,3.8600,1
2008-03-01,00:30:00,3.8600,3.8600,3.8575,3.8575,2
2008-03-01,00:35:00,3.8555,3.8555,3.8515,3.8515,2
2008-03-01,00:40:00,3.8490,3.8495,3.8480,3.8480,7
2008-03-01,00:45:00,3.8455,3.8455,3.8455,3.8455,1
2008-03-01,00:55:00,3.8495,3.8555,3.8455,3.8555,40
2008-03-01,01:05:00,3.8500,3.8500,3.8500,3.8500,2
2008-03-01,01:10:00,3.8470,3.8490,3.8470,3.8485,3
2008-03-01,01:15:00,3.8470,3.8470,3.8440,3.8440,4
2008-03-01,01:20:00,3.8450,3.8450,3.8450,3.8450,2
2008-03-01,01:25:00,3.8430,3.8430,3.8420,3.8420,4
2008-03-01,01:30:00,3.8475,3.8480,3.8475,3.8480,2
2008-03-01,01:35:00,3.8445,3.8445,3.8445,3.8445,2
2008-03-01,01:40:00,3.8450,3.8450,3.8395,3.8400,7
2008-03-01,01:45:00,3.8415,3.8415,3.8400,3.8400,7
2008-03-01,01:50:00,3.8415,3.8415,3.8415,3.8415,1
2008-03-01,01:55:00,3.8465,3.8525,3.8465,3.8525,6
2008-03-01,02:00:00,3.8475,3.8480,3.8475,3.8480,9
2008-03-01,02:05:00,3.8450,3.8450,3.8450,3.8450,2
2008-03-01,02:10:00,3.8450,3.8450,3.8450,3.8450,1
2008-03-01,02:20:00,3.8520,3.8520,3.8520,3.8520,1
2008-03-01,02:35:00,3.8400,3.8400,3.8400,3.8400,1
2008-03-01,02:45:00,3.8400,3.8400,3.8400,3.8400,1
2008-03-01,02:50:00,3.8465,3.8465,3.8445,3.8455,6
2008-03-01,03:00:00,3.8380,3.8380,3.8380,3.8380,1
2008-03-01,03:05:00,3.8370,3.8370,3.8370,3.8370,2
2008-03-01,03:10:00,3.8430,3.8430,3.8430,3.8430,2
2008-03-01,03:20:00,3.8450,3.8475,3.8450,3.8475,6
2008-03-01,03:25:00,3.8475,3.8475,3.8475,3.8475,6
2008-03-01,03:35:00,3.8370,3.8370,3.8285,3.8285,9
2008-03-01,03:40:00,3.8095,3.8185,3.7960,3.8185,18
2008-03-01,03:50:00,3.8325,3.8405,3.8325,3.8405,12
2008-03-01,04:00:00,3.8350,3.8395,3.8350,3.8350,8
2008-03-01,04:35:00,3.8410,3.8410,3.8410,3.8410,2
2008-03-01,05:15:00,3.8300,3.8300,3.8300,3.8300,1
2008-03-01,05:20:00,3.8340,3.8340,3.8340,3.8340,1
2008-03-01,05:25:00,3.8340,3.8340,3.8340,3.8340,2
2008-03-03,07:55:00,3.8400,3.8490,3.8400,3.8490,3
2008-03-03,12:45:00,3.8550,3.8550,3.8550,3.8550,3
2008-03-03,12:50:00,3.8550,3.8550,3.8550,3.8550,2
2008-03-03,12:55:00,3.8550,3.8550,3.8550,3.8550,2
2008-03-03,13:05:00,3.8550,3.8550,3.8550,3.8550,2
2008-03-03,13:10:00,3.8550,3.8550,3.8550,3.8550,1
2008-03-03,14:55:00,3.8650,3.8650,3.8650,3.8650,1
2008-03-03,15:45:00,3.8650,3.8650,3.8650,3.8650,1
2008-03-03,15:50:00,3.8650,3.8650,3.8650,3.8650,8
2008-03-03,16:40:00,3.8500,3.8500,3.8500,3.8500,1
2008-03-03,18:25:00,3.8530,3.8530,3.8530,3.8530,2
2008-03-03,19:35:00,3.8650,3.8650,3.8650,3.8650,3
2008-03-03,19:50:00,3.8660,3.8660,3.8660,3.8660,1
2008-03-03,20:25:00,3.8720,3.8725,3.8720,3.8725,3
2008-03-03,20:35:00,3.8755,3.8755,3.8755,3.8755,20
2008-03-03,20:50:00,3.8890,3.8900,3.8875,3.8875,30
2008-03-03,21:00:00,3.8935,3.8940,3.8935,3.8940,8
2008-03-03,21:05:00,3.8990,3.9000,3.8990,3.9000,3
2008-03-03,21:10:00,3.9105,3.9140,3.9035,3.9055,26
2008-03-03,21:20:00,3.9090,3.9095,3.9090,3.9090,11
2008-03-03,21:25:00,3.9085,3.9150,3.9085,3.9150,2
2008-03-03,21:40:00,3.9145,3.9215,3.9145,3.9215,3
2008-03-03,21:45:00,3.9215,3.9220,3.9215,3.9220,10
2008-03-03,21:55:00,3.9125,3.9125,3.9125,3.9125,2
2008-03-03,22:00:00,3.9105,3.9115,3.9105,3.9115,11
2008-03-03,22:05:00,3.9115,3.9115,3.9110,3.9115,39
2008-03-03,22:10:00,3.9125,3.9125,3.9105,3.9105,11
2008-03-03,22:15:00,3.9080,3.9080,3.9080,3.9080,1
2008-03-03,22:20:00,3.9100,3.9120,3.9100,3.9120,7
2008-03-03,22:30:00,3.9315,3.9315,3.9315,3.9315,1
2008-03-03,22:35:00,3.9300,3.9360,3.9300,3.9360,25
2008-03-03,22:40:00,3.9300,3.9400,3.9300,3.9400,23
2008-03-03,22:45:00,3.9355,3.9370,3.9270,3.9270,12
2008-03-03,22:50:00,3.9360,3.9425,3.9360,3.9420,24
2008-03-03,22:55:00,3.9395,3.9430,3.9330,3.9430,27
2008-03-03,23:00:00,3.9410,3.9455,3.9395,3.9455,5
2008-03-03,23:10:00,3.9510,3.9510,3.9495,3.9510,23
2008-03-03,23:15:00,3.9640,3.9700,3.9640,3.9680,21
2008-03-03,23:20:00,3.9650,3.9650,3.9510,3.9510,6
2008-03-03,23:25:00,3.9510,3.9510,3.9495,3.9495,13
2008-03-03,23:35:00,3.9475,3.9475,3.9475,3.9475,1
2008-03-03,23:40:00,3.9400,3.9400,3.9365,3.9385,10
2008-03-03,23:45:00,3.9400,3.9420,3.9400,3.9420,11
2008-03-03,23:50:00,3.9410,3.9410,3.9275,3.9275,11
2008-03-04,00:00:00,3.9205,3.9210,3.9200,3.9210,10
2008-03-04,00:05:00,3.9255,3.9255,3.9255,3.9255,10
2008-03-04,00:20:00,3.9295,3.9295,3.9295,3.9295,3
2008-03-04,00:25:00,3.9330,3.9335,3.9250,3.9250,20
2008-03-04,00:30:00,3.9250,3.9250,3.9250,3.9250,6
2008-03-04,00:35:00,3.9270,3.9270,3.9270,3.9270,3
2008-03-04,00:40:00,3.9235,3.9235,3.9235,3.9235,1
2008-03-04,00:55:00,3.9235,3.9265,3.9235,3.9265,10
2008-03-04,01:00:00,3.9255,3.9255,3.9190,3.9190,3
2008-03-04,01:05:00,3.9200,3.9200,3.9200,3.9200,2
2008-03-04,01:10:00,3.9150,3.9150,3.9150,3.9150,2
2008-03-04,01:15:00,3.9110,3.9115,3.9110,3.9115,4
2008-03-04,01:20:00,3.9125,3.9125,3.9125,3.9125,2
2008-03-04,02:00:00,3.9300,3.9300,3.9300,3.9300,1
2008-03-04,02:25:00,3.9310,3.9310,3.9310,3.9310,1
2008-03-04,03:15:00,3.9320,3.9320,3.9320,3.9320,1
2008-03-04,03:20:00,3.9245,3.9245,3.9245,3.9245,1
2008-03-04,03:30:00,3.9245,3.9245,3.9245,3.9245,12
2008-03-04,03:35:00,3.9245,3.9245,3.9235,3.9235,12
2008-03-04,04:30:00,3.9260,3.9265,3.9260,3.9265,5
2008-03-04,04:35:00,3.9290,3.9290,3.9290,3.9290,2
2008-03-04,04:45:00,3.9325,3.9325,3.9325,3.9325,1
2008-03-04,05:05:00,3.9250,3.9310,3.9215,3.9310,3
2008-03-04,05:40:00,3.9210,3.9210,3.9210,3.9210,1
2008-03-04,07:15:00,3.9430,3.9430,3.9430,3.9430,2
2008-03-04,07:30:00,3.9180,3.9180,3.9180,3.9180,1
2008-03-04,11:55:00,3.9235,3.9235,3.9235,3.9235,1
2008-03-04,13:25:00,3.9235,3.9235,3.9235,3.9235,1
2008-03-04,13:30:00,3.9220,3.9220,3.9215,3.9215,2
2008-03-04,13:40:00,3.9280,3.9280,3.9280,3.9280,1
2008-03-04,16:00:00,3.9165,3.9165,3.9165,3.9165,1
2008-03-04,16:10:00,3.9135,3.9135,3.9135,3.9135,1
2008-03-04,17:30:00,3.9000,3.9000,3.9000,3.9000,6
2008-03-04,17:35:00,3.9000,3.9000,3.9000,3.9000,6
2008-03-04,18:35:00,3.9050,3.9050,3.9050,3.9050,1
2008-03-04,20:40:00,3.9365,3.9365,3.9365,3.9365,1
2008-03-04,20:45:00,3.9340,3.9340,3.9340,3.9340,1
2008-03-04,21:05:00,3.9230,3.9230,3.9230,3.9230,1
2008-03-04,21:30:00,3.9225,3.9225,3.9225,3.9225,1
2008-03-04,21:50:00,3.9200,3.9200,3.9200,3.9200,7
2008-03-04,22:00:00,3.9130,3.9130,3.9130,3.9130,1
2008-03-04,22:05:00,3.9150,3.9150,3.9150,3.9150,1
2008-03-04,22:10:00,3.9200,3.9200,3.9200,3.9200,1
2008-03-04,22:40:00,3.9225,3.9225,3.9225,3.9225,2
2008-03-04,22:50:00,3.9250,3.9250,3.9250,3.9250,6
2008-03-04,23:00:00,3.9140,3.9140,3.9140,3.9140,2
2008-03-04,23:05:00,3.9140,3.9140,3.9110,3.9110,35
2008-03-04,23:10:00,3.9100,3.9135,3.9090,3.9115,25
2008-03-04,23:15:00,3.9075,3.9115,3.9075,3.9115,11
2008-03-04,23:20:00,3.9155,3.9155,3.9155,3.9155,1
2008-03-04,23:25:00,3.8900,3.8900,3.8900,3.8900,3
2008-03-04,23:35:00,3.8940,3.8940,3.8910,3.8910,6
2008-03-04,23:50:00,3.8900,3.8900,3.8600,3.8600,4
2008-03-04,23:55:00,3.8835,3.8835,3.8835,3.8835,1
2008-03-05,00:00:00,3.8820,3.8820,3.8820,3.8820,1
2008-03-05,00:05:00,3.8515,3.8515,3.8310,3.8310,14
2008-03-05,00:10:00,3.8495,3.8505,3.8495,3.8505,4
2008-03-05,00:15:00,3.8400,3.8400,3.8400,3.8400,4
2008-03-05,00:20:00,3.8490,3.8490,3.8470,3.8470,2
2008-03-05,00:25:00,3.8400,3.8400,3.8400,3.8400,12
2008-03-05,00:30:00,3.8445,3.8445,3.8445,3.8445,1
2008-03-05,00:35:00,3.8450,3.8450,3.8450,3.8450,1
2008-03-05,00:40:00,3.8115,3.8140,3.8090,3.8140,4
2008-03-05,00:50:00,3.8430,3.8510,3.8430,3.8510,3
2008-03-05,01:25:00,3.8410,3.8410,3.8405,3.8405,2
2008-03-05,01:30:00,3.8435,3.8480,3.8435,3.8450,15
2008-03-05,01:35:00,3.8350,3.8355,3.8350,3.8355,3
2008-03-05,01:40:00,3.8350,3.8350,3.8240,3.8240,5
2008-03-05,01:45:00,3.8240,3.8255,3.8215,3.8215,7
2008-03-05,01:50:00,3.8215,3.8215,3.8200,3.8200,3
2008-03-05,02:00:00,3.8265,3.8265,3.8265,3.8265,1
2008-03-05,02:25:00,3.8270,3.8270,3.8270,3.8270,1
2008-03-05,03:45:00,3.8180,3.8180,3.8180,3.8180,1
2008-03-05,04:00:00,3.8180,3.8200,3.8180,3.8200,4
2008-03-05,04:05:00,3.8270,3.8270,3.8270,3.8270,1
2008-03-05,04:20:00,3.8270,3.8270,3.8270,3.8270,1
2008-03-05,04:35:00,3.8280,3.8295,3.8280,3.8295,3
2008-03-05,04:45:00,3.8300,3.8300,3.8300,3.8300,2
2008-03-05,04:50:00,3.8300,3.8335,3.8300,3.8335,7
2008-03-05,19:20:00,3.8250,3.8250,3.8195,3.8195,10
2008-03-05,20:10:00,3.8200,3.8200,3.8100,3.8100,3
2008-03-05,20:15:00,3.7980,3.7980,3.7980,3.7980,1
2008-03-05,20:25:00,3.8100,3.8100,3.8100,3.8100,2
2008-03-05,21:15:00,3.8170,3.8180,3.8145,3.8145,16
2008-03-05,21:20:00,3.8130,3.8130,3.8125,3.8125,10
2008-03-05,21:55:00,3.8320,3.8320,3.8320,3.8320,7
2008-03-05,22:10:00,3.8540,3.8595,3.8540,3.8595,3
2008-03-05,22:35:00,3.8730,3.8730,3.8730,3.8730,1
2008-03-05,22:40:00,3.8595,3.8595,3.8595,3.8595,1
2008-03-05,23:00:00,3.8800,3.8800,3.8800,3.8800,1
2008-03-05,23:05:00,3.8900,3.8900,3.8810,3.8810,4
2008-03-05,23:15:00,3.9000,3.9000,3.9000,3.9000,4
2008-03-05,23:20:00,3.9080,3.9080,3.9080,3.9080,1
2008-03-05,23:25:00,3.9040,3.9040,3.8950,3.8950,4
2008-03-05,23:30:00,3.9120,3.9120,3.9120,3.9120,1
2008-03-05,23:35:00,3.9165,3.9165,3.9095,3.9105,3
2008-03-05,23:40:00,3.9180,3.9180,3.9180,3.9180,1
2008-03-05,23:45:00,3.9180,3.9180,3.9180,3.9180,1
2008-03-05,23:50:00,3.9130,3.9130,3.9130,3.9130,1
2008-03-05,23:55:00,3.9195,3.9195,3.9195,3.9195,1
2008-03-06,00:00:00,3.9275,3.9275,3.9275,3.9275,1
2008-03-06,00:05:00,3.9410,3.9420,3.9375,3.9375,4
2008-03-06,00:10:00,3.9515,3.9515,3.9515,3.9515,2
2008-03-06,00:15:00,3.9450,3.9450,3.9435,3.9440,6
2008-03-06,00:20:00,3.9620,3.9620,3.9620,3.9620,12
2008-03-06,00:25:00,3.9660,3.9660,3.9660,3.9660,5
2008-03-06,00:45:00,3.9540,3.9580,3.9540,3.9570,12
2008-03-06,00:50:00,3.9550,3.9590,3.9550,3.9570,4
2008-03-06,01:00:00,3.9665,3.9665,3.9665,3.9665,1
2008-03-06,01:10:00,3.9700,3.9700,3.9700,3.9700,2
2008-03-06,01:20:00,3.9725,3.9760,3.9725,3.9725,9
2008-03-06,01:25:00,3.9700,3.9700,3.9700,3.9700,1
2008-03-06,01:35:00,3.9750,3.9750,3.9750,3.9750,2
2008-03-06,01:50:00,3.9765,3.9765,3.9765,3.9765,1
2008-03-06,01:55:00,3.9865,3.9865,3.9865,3.9865,1
2008-03-06,02:30:00,3.9815,3.9815,3.9815,3.9815,1
2008-03-06,02:40:00,3.9895,3.9895,3.9895,3.9895,1
2008-03-06,02:55:00,3.9800,3.9800,3.9800,3.9800,1
2008-03-06,03:00:00,3.9800,3.9800,3.9800,3.9800,1
2008-03-06,03:10:00,3.9810,3.9825,3.9810,3.9825,3
2008-03-06,03:15:00,3.9760,3.9760,3.9760,3.9760,1
2008-03-06,03:25:00,3.9820,3.9820,3.9820,3.9820,1
2008-03-06,03:30:00,3.9820,3.9820,3.9820,3.9820,1
2008-03-06,03:50:00,3.9845,3.9845,3.9845,3.9845,1
2008-03-06,04:15:00,3.9715,3.9715,3.9695,3.9695,2
2008-03-06,04:35:00,3.9730,3.9730,3.9730,3.9730,1
2008-03-06,04:40:00,3.9775,3.9775,3.9775,3.9775,1
2008-03-06,04:55:00,3.9745,3.9775,3.9690,3.9775,5
2008-03-06,05:15:00,3.9765,3.9765,3.9765,3.9765,2
2008-03-06,05:55:00,3.9765,3.9765,3.9765,3.9765,1
2008-03-06,16:00:00,3.9940,3.9940,3.9940,3.9940,2
2008-03-06,16:45:00,4.0000,4.0000,4.0000,4.0000,11
2008-03-06,17:05:00,4.0100,4.0100,4.0100,4.0100,6
2008-03-06,17:30:00,4.0000,4.0000,4.0000,4.0000,1
2008-03-06,17:35:00,4.0000,4.0000,3.9950,3.9950,10
2008-03-06,17:50:00,4.0015,4.0015,4.0015,4.0015,2
2008-03-06,20:15:00,4.0155,4.0155,4.0155,4.0155,1
2008-03-06,20:45:00,4.0100,4.0100,4.0100,4.0100,1
2008-03-06,21:25:00,3.9625,3.9625,3.9625,3.9625,1
2008-03-06,21:30:00,3.9700,3.9700,3.9700,3.9700,1
2008-03-06,21:55:00,3.9955,3.9960,3.9955,3.9960,6
2008-03-06,22:15:00,3.9900,3.9900,3.9860,3.9860,7
2008-03-06,22:35:00,3.9750,3.9750,3.9750,3.9750,1
2008-03-06,22:40:00,3.9775,3.9785,3.9775,3.9780,3
2008-03-06,22:55:00,3.9600,3.9600,3.9500,3.9500,6
2008-03-06,23:00:00,3.9530,3.9530,3.9525,3.9525,2
2008-03-06,23:05:00,3.9375,3.9390,3.9370,3.9390,5
2008-03-06,23:15:00,3.9420,3.9420,3.9420,3.9420,9
2008-03-06,23:45:00,3.9705,3.9710,3.9670,3.9670,9
2008-03-06,23:50:00,3.9700,3.9700,3.9695,3.9700,4
2008-03-06,23:55:00,3.9700,3.9700,3.9700,3.9700,1
2008-03-07,00:05:00,3.9715,3.9715,3.9715,3.9715,1
2008-03-07,00:30:00,3.9395,3.9395,3.9320,3.9320,3
2008-03-07,00:40:00,3.9200,3.9200,3.9200,3.9200,5
2008-03-07,00:50:00,3.9200,3.9200,3.9150,3.9150,22
2008-03-07,01:15:00,3.8625,3.8625,3.8625,3.8625,5
2008-03-07,01:25:00,3.8875,3.8900,3.8875,3.8900,12
2008-03-07,01:30:00,3.8925,3.8955,3.8925,3.8955,18
2008-03-07,01:40:00,3.8955,3.8955,3.8955,3.8955,1
2008-03-07,01:50:00,3.9050,3.9050,3.9050,3.9050,2
2008-03-07,02:20:00,3.9145,3.9145,3.9145,3.9145,1
2008-03-07,04:10:00,3.9070,3.9070,3.9070,3.9070,1
2008-03-07,04:15:00,3.9110,3.9150,3.9110,3.9150,2
2008-03-07,05:20:00,3.9110,3.9110,3.9110,3.9110,3
2008-03-07,05:25:00,3.9145,3.9145,3.9145,3.9145,1
2008-03-07,05:55:00,3.9130,3.9130,3.9130,3.9130,1
2008-03-07,06:00:00,3.9130,3.9130,3.9130,3.9130,4
2008-03-07,15:25:00,3.9545,3.9545,3.9545,3.9545,11
2008-03-07,15:30:00,3.9540,3.9560,3.9540,3.9560,8
2008-03-07,15:35:00,3.9545,3.9545,3.9545,3.9545,5
2008-03-07,15:45:00,3.9425,3.9425,3.9380,3.9380,12
2008-03-07,19:55:00,3.9285,3.9285,3.9285,3.9285,1
2008-03-07,21:25:00,3.9435,3.9470,3.9435,3.9470,4
2008-03-07,21:40:00,3.9000,3.9025,3.9000,3.9025,2
2008-03-07,21:50:00,3.8780,3.8780,3.8780,3.8780,20
2008-03-07,21:55:00,3.8825,3.8945,3.8825,3.8945,10
2008-03-07,22:00:00,3.8955,3.8955,3.8955,3.8955,2
2008-03-07,22:25:00,3.8865,3.8865,3.8865,3.8865,1
2008-03-07,22:35:00,3.8850,3.8850,3.8850,3.8850,2
2008-03-07,23:00:00,3.8900,3.8990,3.8895,3.8990,3
2008-03-07,23:05:00,3.8975,3.8975,3.8975,3.8975,1
2008-03-07,23:10:00,3.8845,3.8845,3.8845,3.8845,1
2008-03-07,23:35:00,3.8935,3.8935,3.8790,3.8790,4
2008-03-07,23:55:00,3.8885,3.8885,3.8885,3.8885,1
2008-03-08,00:50:00,3.9025,3.9025,3.9025,3.9025,1
2008-03-08,00:55:00,3.9000,3.9000,3.9000,3.9000,1
2008-03-08,01:55:00,3.9240,3.9320,3.9240,3.9320,3
2008-03-08,02:20:00,3.9270,3.9270,3.9270,3.9270,2
2008-03-08,02:25:00,3.9320,3.9320,3.9320,3.9320,1
2008-03-08,02:55:00,3.9190,3.9190,3.9140,3.9140,3
2008-03-08,03:00:00,3.9100,3.9100,3.9100,3.9100,1
2008-03-08,04:40:00,3.9120,3.9120,3.9065,3.9065,6
2008-03-10,12:15:00,3.8965,3.8980,3.8965,3.8980,10
2008-03-10,18:00:00,3.8700,3.8700,3.8700,3.8700,1
2008-03-10,19:35:00,3.8390,3.8390,3.8390,3.8390,1
2008-03-10,19:55:00,3.8420,3.8425,3.8420,3.8425,2
2008-03-10,20:10:00,3.8300,3.8300,3.8265,3.8265,3
2008-03-10,20:15:00,3.8200,3.8200,3.8180,3.8180,11
2008-03-10,20:25:00,3.8000,3.8000,3.8000,3.8000,13
2008-03-10,20:35:00,3.8050,3.8050,3.7965,3.7965,3
2008-03-10,21:10:00,3.8000,3.8005,3.8000,3.8005,2
2008-03-10,21:15:00,3.7900,3.7900,3.7890,3.7890,4
2008-03-10,21:25:00,3.7800,3.7900,3.7800,3.7885,19
2008-03-10,21:30:00,3.7930,3.7930,3.7930,3.7930,1
2008-03-10,21:35:00,3.7875,3.7875,3.7875,3.7875,2
2008-03-10,21:40:00,3.7890,3.7895,3.7890,3.7895,3
2008-03-10,21:50:00,3.8005,3.8005,3.8005,3.8005,5
2008-03-10,22:00:00,3.8000,3.8040,3.8000,3.8040,2
2008-03-10,22:05:00,3.8070,3.8070,3.8070,3.8070,2
2008-03-10,22:10:00,3.8025,3.8025,3.8025,3.8025,1
2008-03-10,23:00:00,3.8160,3.8195,3.8160,3.8195,10
2008-03-10,23:05:00,3.8240,3.8240,3.8240,3.8240,1
2008-03-10,23:10:00,3.8250,3.8250,3.8250,3.8250,1
2008-03-10,23:15:00,3.8300,3.8300,3.8300,3.8300,12
2008-03-10,23:40:00,3.8115,3.8115,3.8115,3.8115,7
2008-03-10,23:45:00,3.8050,3.8050,3.7930,3.7930,12
2008-03-10,23:50:00,3.7915,3.7945,3.7915,3.7945,5
2008-03-10,23:55:00,3.7925,3.7925,3.7925,3.7925,5
2008-03-11,00:20:00,3.8075,3.8075,3.8075,3.8075,3
2008-03-11,00:50:00,3.8100,3.8100,3.8100,3.8100,2
2008-03-11,01:00:00,3.8140,3.8140,3.8125,3.8125,2
2008-03-11,01:25:00,3.8085,3.8085,3.8085,3.8085,1
2008-03-11,02:05:00,3.8100,3.8100,3.8100,3.8100,3
2008-03-11,02:35:00,3.8100,3.8100,3.8100,3.8100,1
2008-03-11,03:05:00,3.8285,3.8285,3.8285,3.8285,1
2008-03-11,04:55:00,3.8175,3.8175,3.8175,3.8175,1
2008-03-11,05:00:00,3.8075,3.8075,3.8075,3.8075,1
2008-03-11,15:55:00,3.7900,3.7900,3.7900,3.7900,2
2008-03-11,16:50:00,3.7850,3.7850,3.7850,3.7850,1
2008-03-11,20:15:00,3.8930,3.8935,3.8930,3.8935,4
2008-03-11,20:40:00,3.8695,3.8695,3.8695,3.8695,1
2008-03-11,20:55:00,3.8680,3.8680,3.8675,3.8675,2
2008-03-11,21:25:00,3.8725,3.8725,3.8725,3.8725,30
2008-03-11,21:35:00,3.8610,3.8610,3.8610,3.8610,1
2008-03-11,21:40:00,3.8595,3.8595,3.8550,3.8580,4
2008-03-11,22:35:00,3.8180,3.8180,3.8180,3.8180,1
2008-03-11,22:50:00,3.8200,3.8200,3.8200,3.8200,2
2008-03-11,22:55:00,3.8190,3.8200,3.8110,3.8110,4
2008-03-11,23:05:00,3.8190,3.8190,3.8010,3.8010,2
2008-03-11,23:10:00,3.7980,3.7980,3.7980,3.7980,13
2008-03-11,23:20:00,3.8165,3.8165,3.8165,3.8165,2
2008-03-11,23:45:00,3.8245,3.8250,3.8245,3.8250,7
2008-03-12,00:00:00,3.8250,3.8250,3.8250,3.8250,8
2008-03-12,00:15:00,3.8225,3.8230,3.8225,3.8230,2
2008-03-12,00:20:00,3.8275,3.8275,3.8275,3.8275,3
2008-03-12,00:35:00,3.8170,3.8175,3.8170,3.8175,3
2008-03-12,00:50:00,3.7920,3.7920,3.7910,3.7910,3
2008-03-12,01:30:00,3.7990,3.7990,3.7805,3.7805,2
2008-03-12,01:55:00,3.7850,3.7850,3.7850,3.7850,1
2008-03-12,02:30:00,3.7960,3.7960,3.7960,3.7960,2
2008-03-12,04:10:00,3.8095,3.8095,3.8095,3.8095,1
2008-03-12,04:50:00,3.8020,3.8020,3.8020,3.8020,1
2008-03-12,11:15:00,3.7970,3.7970,3.7970,3.7970,8
2008-03-12,11:20:00,3.7970,3.7970,3.7970,3.7970,8
2008-03-12,13:10:00,3.7890,3.7890,3.7890,3.7890,1
2008-03-12,20:30:00,3.7825,3.7825,3.7800,3.7800,30
2008-03-12,20:35:00,3.7860,3.7860,3.7750,3.7750,8
2008-03-12,20:40:00,3.7750,3.7750,3.7750,3.7750,8
2008-03-12,20:45:00,3.7900,3.7900,3.7900,3.7900,1
2008-03-12,20:50:00,3.7850,3.7850,3.7850,3.7850,5
2008-03-12,21:05:00,3.8000,3.8005,3.8000,3.8005,2
2008-03-12,21:30:00,3.7945,3.7945,3.7945,3.7945,5
2008-03-12,21:35:00,3.7900,3.7900,3.7900,3.7900,2
2008-03-12,21:40:00,3.7900,3.7900,3.7900,3.7900,1
2008-03-12,22:20:00,3.8185,3.8185,3.8185,3.8185,2
2008-03-12,23:40:00,3.8200,3.8200,3.8200,3.8200,4
2008-03-12,23:50:00,3.8140,3.8140,3.8130,3.8130,3
2008-03-12,23:55:00,3.8140,3.8140,3.8140,3.8140,1
2008-03-13,00:00:00,3.8280,3.8280,3.8250,3.8250,2
2008-03-13,00:05:00,3.8280,3.8280,3.8280,3.8280,6
2008-03-13,00:10:00,3.8240,3.8240,3.8240,3.8240,1
2008-03-13,00:15:00,3.8320,3.8320,3.8320,3.8320,4
2008-03-13,00:25:00,3.8505,3.8520,3.8505,3.8520,2
2008-03-13,01:15:00,3.8515,3.8515,3.8515,3.8515,1
2008-03-13,01:45:00,3.8400,3.8400,3.8400,3.8400,1
2008-03-13,02:50:00,3.8420,3.8420,3.8420,3.8420,3
2008-03-13,04:35:00,3.8400,3.8425,3.8400,3.8425,2
2008-03-13,04:40:00,3.8355,3.8355,3.8355,3.8355,2
2008-03-13,15:50:00,3.8250,3.8250,3.8250,3.8250,3
2008-03-13,15:55:00,3.8240,3.8240,3.8240,3.8240,2
2008-03-13,16:00:00,3.8165,3.8165,3.8165,3.8165,1
2008-03-13,17:20:00,3.8355,3.8355,3.8355,3.8355,1
2008-03-13,18:10:00,3.8240,3.8240,3.8240,3.8240,1
2008-03-13,20:15:00,3.8605,3.8605,3.8600,3.8600,2
2008-03-13,20:55:00,3.8620,3.8620,3.8620,3.8620,1
2008-03-13,21:15:00,3.8610,3.8610,3.8605,3.8605,2
2008-03-13,21:25:00,3.8690,3.8690,3.8690,3.8690,1
2008-03-13,21:40:00,3.8640,3.8640,3.8640,3.8640,1
2008-03-13,22:20:00,3.8545,3.8545,3.8545,3.8545,1
2008-03-13,23:20:00,3.8540,3.8540,3.8540,3.8540,1
2008-03-13,23:30:00,3.8500,3.8500,3.8500,3.8500,1
2008-03-13,23:50:00,3.8495,3.8495,3.8495,3.8495,1
2008-03-14,00:10:00,3.8395,3.8395,3.8395,3.8395,4
2008-03-14,00:20:00,3.8410,3.8410,3.8410,3.8410,1
2008-03-14,00:35:00,3.8400,3.8410,3.8400,3.8410,23
2008-03-14,01:15:00,3.8210,3.8400,3.8210,3.8400,2
2008-03-14,06:00:00,3.8200,3.8200,3.8200,3.8200,3
2008-03-14,11:10:00,3.8200,3.8200,3.8200,3.8200,15
2008-03-14,12:50:00,3.8300,3.8300,3.8200,3.8200,22
2008-03-14,12:55:00,3.8200,3.8200,3.8200,3.8200,18
2008-03-14,20:45:00,3.8705,3.8705,3.8705,3.8705,1
2008-03-14,20:50:00,3.8740,3.8740,3.8740,3.8740,1
2008-03-14,21:05:00,3.8725,3.8725,3.8725,3.8725,1
2008-03-14,21:15:00,3.8910,3.8910,3.8910,3.8910,1
2008-03-14,21:20:00,3.8985,3.8985,3.8985,3.8985,3
2008-03-14,21:55:00,3.9100,3.9100,3.9100,3.9100,1
2008-03-14,22:20:00,3.8880,3.8880,3.8880,3.8880,1
2008-03-14,22:30:00,3.8910,3.8910,3.8775,3.8775,2
2008-03-14,23:05:00,3.8745,3.8745,3.8745,3.8745,1
2008-03-14,23:10:00,3.8550,3.8550,3.8550,3.8550,1
2008-03-14,23:35:00,3.8150,3.8150,3.8150,3.8150,2
2008-03-15,00:15:00,3.8330,3.8330,3.8330,3.8330,4
2008-03-15,00:55:00,3.8405,3.8405,3.8405,3.8405,2
2008-03-15,01:00:00,3.8410,3.8410,3.8410,3.8410,10
2008-03-15,01:20:00,3.8460,3.8460,3.8410,3.8410,2
2008-03-15,01:30:00,3.8470,3.8470,3.8470,3.8470,1
2008-03-15,02:40:00,3.8450,3.8450,3.8450,3.8450,3
2008-03-15,03:35:00,3.8470,3.8470,3.8470,3.8470,1
2008-03-15,04:55:00,3.8410,3.8410,3.8410,3.8410,4
2008-03-15,05:00:00,3.8410,3.8410,3.8410,3.8410,5
2008-03-17,15:45:00,3.8900,3.8900,3.8900,3.8900,13
2008-03-17,18:35:00,3.8150,3.8150,3.8150,3.8150,1
2008-03-17,18:45:00,3.8100,3.8100,3.8000,3.8000,5
2008-03-17,18:50:00,3.8000,3.8000,3.8000,3.8000,9
2008-03-17,20:10:00,3.7740,3.7740,3.7650,3.7650,6
2008-03-17,20:20:00,3.7510,3.7510,3.7510,3.7510,5
2008-03-17,20:30:00,3.7400,3.7400,3.7400,3.7400,6
2008-03-17,20:50:00,3.7455,3.7520,3.7455,3.7520,5
2008-03-17,21:05:00,3.7370,3.7370,3.7150,3.7150,5
2008-03-17,21:10:00,3.7000,3.7000,3.7000,3.7000,1
2008-03-17,21:20:00,3.6890,3.6895,3.6890,3.6895,2
2008-03-17,21:25:00,3.7105,3.7115,3.7105,3.7115,3
2008-03-17,21:35:00,3.7190,3.7200,3.7190,3.7200,10
2008-03-17,21:40:00,3.7170,3.7175,3.7140,3.7175,7
2008-03-17,21:45:00,3.7340,3.7340,3.7340,3.7340,2
2008-03-17,21:50:00,3.7400,3.7400,3.7400,3.7400,6
2008-03-17,21:55:00,3.7400,3.7410,3.7385,3.7400,17
2008-03-17,22:00:00,3.7425,3.7425,3.7425,3.7425,10
2008-03-17,22:05:00,3.7400,3.7400,3.7375,3.7375,20
2008-03-17,22:10:00,3.7295,3.7295,3.7290,3.7290,2
2008-03-17,22:20:00,3.7530,3.7650,3.7530,3.7640,6
2008-03-17,22:45:00,3.7730,3.7730,3.7700,3.7700,4
2008-03-17,22:50:00,3.7700,3.7700,3.7680,3.7680,11
2008-03-17,23:40:00,3.7665,3.7665,3.7665,3.7665,1
2008-03-17,23:50:00,3.7590,3.7590,3.7590,3.7590,2
2008-03-17,23:55:00,3.7590,3.7625,3.7590,3.7625,7
2008-03-18,00:00:00,3.7500,3.7500,3.7500,3.7500,9
2008-03-18,00:15:00,3.7100,3.7100,3.7000,3.7000,7
2008-03-18,00:40:00,3.7100,3.7100,3.7000,3.7000,16
2008-03-18,00:45:00,3.6950,3.6950,3.6950,3.6950,1
2008-03-18,00:50:00,3.6950,3.6950,3.6950,3.6950,20
2008-03-18,00:55:00,3.6950,3.6980,3.6950,3.6980,20
2008-03-18,01:10:00,3.7105,3.7120,3.7105,3.7120,3
2008-03-18,01:20:00,3.7120,3.7120,3.7120,3.7120,1
2008-03-18,02:10:00,3.7325,3.7325,3.7325,3.7325,2
2008-03-18,05:05:00,3.7520,3.7550,3.7520,3.7550,10
2008-03-18,06:00:00,3.7500,3.7500,3.7500,3.7500,2
2008-03-18,14:45:00,3.6990,3.6990,3.6990,3.6990,1
2008-03-18,20:10:00,3.7575,3.7700,3.7575,3.7700,4
2008-03-18,20:50:00,3.7550,3.7570,3.7550,3.7570,5
2008-03-18,21:15:00,3.7395,3.7420,3.7395,3.7420,2
2008-03-18,21:20:00,3.7435,3.7445,3.7435,3.7445,2
2008-03-18,21:25:00,3.7455,3.7455,3.7405,3.7415,7
2008-03-18,22:40:00,3.7660,3.7660,3.7660,3.7660,1
2008-03-18,23:35:00,3.7690,3.7700,3.7690,3.7700,15
2008-03-18,23:40:00,3.7695,3.7695,3.7695,3.7695,4
2008-03-18,23:45:00,3.7650,3.7650,3.7650,3.7650,15
2008-03-18,23:55:00,3.7600,3.7600,3.7600,3.7600,15
2008-03-19,00:15:00,3.7680,3.7680,3.7680,3.7680,1
2008-03-19,00:20:00,3.7650,3.7650,3.7650,3.7650,1
2008-03-19,00:40:00,3.7785,3.7790,3.7785,3.7790,4
2008-03-19,01:30:00,3.7705,3.7705,3.7705,3.7705,1
2008-03-19,02:15:00,3.7650,3.7650,3.7650,3.7650,4
2008-03-19,02:20:00,3.7630,3.7630,3.7630,3.7630,1
2008-03-19,02:25:00,3.7600,3.7600,3.7600,3.7600,2
2008-03-19,02:30:00,3.7580,3.7580,3.7580,3.7580,4
2008-03-19,02:35:00,3.7550,3.7550,3.7550,3.7550,15
2008-03-19,02:50:00,3.7550,3.7705,3.7550,3.7705,3
2008-03-19,03:00:00,3.7550,3.7550,3.7550,3.7550,2
2008-03-19,03:05:00,3.7550,3.7550,3.7550,3.7550,1
2008-03-19,03:10:00,3.7505,3.7505,3.7505,3.7505,2
2008-03-19,03:15:00,3.7505,3.7505,3.7500,3.7500,17
2008-03-19,15:55:00,3.7765,3.7765,3.7765,3.7765,16
2008-03-19,19:50:00,3.7295,3.7295,3.7295,3.7295,1
2008-03-19,20:30:00,3.7150,3.7165,3.7150,3.7165,2
2008-03-19,20:45:00,3.6990,3.6990,3.6990,3.6990,1
2008-03-19,20:55:00,3.6935,3.6960,3.6935,3.6960,8
2008-03-19,21:00:00,3.6955,3.6955,3.6955,3.6955,1
2008-03-19,21:05:00,3.7080,3.7080,3.7080,3.7080,4
2008-03-19,21:10:00,3.7080,3.7080,3.7080,3.7080,7
2008-03-19,21:30:00,3.7000,3.7000,3.7000,3.7000,2
2008-03-19,22:00:00,3.6850,3.6850,3.6850,3.6850,20
2008-03-19,22:05:00,3.6500,3.6500,3.6500,3.6500,4
2008-03-19,22:35:00,3.6925,3.6925,3.6925,3.6925,1
2008-03-19,22:50:00,3.6840,3.6840,3.6840,3.6840,6
2008-03-19,23:05:00,3.6550,3.6550,3.6550,3.6550,1
2008-03-19,23:40:00,3.6635,3.6645,3.6635,3.6645,2
2008-03-20,00:05:00,3.6700,3.6700,3.6600,3.6600,4
2008-03-20,00:10:00,3.6720,3.6735,3.6580,3.6580,25
2008-03-20,00:20:00,3.6515,3.6515,3.6500,3.6500,36
2008-03-20,00:40:00,3.6745,3.6745,3.6740,3.6740,2
2008-03-20,00:50:00,3.6600,3.6600,3.6600,3.6600,1
2008-03-20,01:15:00,3.6595,3.6595,3.6595,3.6595,1
2008-03-20,02:10:00,3.6545,3.6545,3.6545,3.6545,2
2008-03-20,02:25:00,3.6600,3.6600,3.6600,3.6600,2
2008-03-20,02:30:00,3.6600,3.6600,3.6600,3.6600,1
2008-03-20,02:40:00,3.6520,3.6520,3.6520,3.6520,2
2008-03-20,02:45:00,3.6500,3.6500,3.6500,3.6500,15
2008-03-20,07:05:00,3.6340,3.6340,3.6340,3.6340,8
2008-03-20,09:00:00,3.6200,3.6200,3.6200,3.6200,2
2008-03-20,15:35:00,3.6000,3.6000,3.6000,3.6000,14
2008-03-20,15:40:00,3.5905,3.5905,3.5905,3.5905,1
2008-03-20,17:25:00,3.5800,3.5800,3.5800,3.5800,5
2008-03-20,18:30:00,3.5585,3.5585,3.5585,3.5585,1
2008-03-20,20:10:00,3.5440,3.5440,3.5440,3.5440,1
2008-03-20,20:30:00,3.5170,3.5170,3.5170,3.5170,2
2008-03-20,20:35:00,3.5200,3.5200,3.5200,3.5200,2
2008-03-20,20:40:00,3.5100,3.5100,3.5100,3.5100,2
2008-03-20,20:45:00,3.5110,3.5110,3.5110,3.5110,1
2008-03-20,20:50:00,3.5015,3.5015,3.5010,3.5010,3
2008-03-20,20:55:00,3.5040,3.5050,3.4965,3.4965,18
2008-03-20,21:25:00,3.5125,3.5125,3.5125,3.5125,1
2008-03-20,22:05:00,3.5255,3.5280,3.5255,3.5280,18
2008-03-20,22:40:00,3.5520,3.5520,3.5520,3.5520,1
2008-03-20,22:45:00,3.5590,3.5590,3.5590,3.5590,1
2008-03-20,22:50:00,3.5765,3.5865,3.5765,3.5865,6
2008-03-20,22:55:00,3.5890,3.5890,3.5890,3.5890,1
2008-03-20,23:50:00,3.5585,3.5585,3.5585,3.5585,4
2008-03-21,00:55:00,3.6045,3.6045,3.6045,3.6045,2
2008-03-21,01:20:00,3.6110,3.6110,3.6110,3.6110,3
2008-03-21,01:40:00,3.6075,3.6100,3.6075,3.6100,5
2008-03-21,02:30:00,3.5990,3.5990,3.5990,3.5990,2
2008-03-21,03:35:00,3.5910,3.5910,3.5910,3.5910,3
2008-03-21,03:40:00,3.5910,3.5910,3.5910,3.5910,6
2008-03-24,13:05:00,3.6125,3.6125,3.6125,3.6125,9
2008-03-24,20:35:00,3.5895,3.5895,3.5895,3.5895,2
2008-03-24,20:50:00,3.5790,3.5790,3.5790,3.5790,2
2008-03-24,21:05:00,3.5890,3.5890,3.5890,3.5890,1
2008-03-24,21:35:00,3.6040,3.6050,3.6040,3.6050,9
2008-03-24,21:40:00,3.6235,3.6250,3.6235,3.6250,8
2008-03-24,21:55:00,3.6350,3.6350,3.6350,3.6350,7
2008-03-24,22:10:00,3.6600,3.6600,3.6600,3.6600,5
2008-03-24,22:20:00,3.6800,3.6800,3.6800,3.6800,2
2008-03-24,22:35:00,3.6840,3.6840,3.6840,3.6840,1
2008-03-24,22:50:00,3.6705,3.6780,3.6705,3.6770,4
2008-03-24,23:30:00,3.6725,3.6730,3.6725,3.6730,3
2008-03-24,23:35:00,3.6725,3.6725,3.6725,3.6725,1
2008-03-24,23:45:00,3.6765,3.6765,3.6765,3.6765,7
2008-03-25,00:10:00,3.6600,3.6600,3.6600,3.6600,4
2008-03-25,00:35:00,3.6500,3.6530,3.6500,3.6530,7
2008-03-25,01:15:00,3.6550,3.6550,3.6550,3.6550,1
2008-03-25,01:25:00,3.6420,3.6420,3.6420,3.6420,8
2008-03-25,01:50:00,3.6455,3.6495,3.6455,3.6495,2
2008-03-25,02:10:00,3.6585,3.6585,3.6585,3.6585,2
2008-03-25,02:15:00,3.6615,3.6650,3.6615,3.6650,11
2008-03-25,02:45:00,3.6560,3.6560,3.6560,3.6560,1
2008-03-25,03:00:00,3.6520,3.6520,3.6520,3.6520,1
2008-03-25,03:15:00,3.6515,3.6515,3.6515,3.6515,1
2008-03-25,04:25:00,3.6045,3.6060,3.6045,3.6060,5
2008-03-25,04:30:00,3.6095,3.6095,3.6095,3.6095,1
2008-03-25,04:35:00,3.6080,3.6080,3.6080,3.6080,1
2008-03-25,04:40:00,3.5990,3.5990,3.5980,3.5980,2
2008-03-25,04:50:00,3.6060,3.6070,3.6025,3.6025,4
2008-03-25,04:55:00,3.5995,3.6005,3.5995,3.6005,3
2008-03-25,05:10:00,3.6005,3.6005,3.6005,3.6005,1
2008-03-25,06:00:00,3.6190,3.6190,3.6180,3.6180,3
2008-03-25,06:10:00,3.6000,3.6000,3.6000,3.6000,1
2008-03-25,06:25:00,3.5985,3.5985,3.5985,3.5985,1
2008-03-25,07:45:00,3.6100,3.6100,3.6100,3.6100,1
2008-03-25,08:05:00,3.6110,3.6110,3.6100,3.6100,7
2008-03-25,09:00:00,3.6165,3.6200,3.6150,3.6150,19
2008-03-25,09:05:00,3.6185,3.6250,3.6150,3.6150,42
2008-03-25,09:10:00,3.6245,3.6290,3.6160,3.6160,9
2008-03-25,09:15:00,3.6225,3.6300,3.6225,3.6300,55
2008-03-25,09:20:00,3.6325,3.6325,3.6300,3.6325,11
2008-03-25,09:25:00,3.6300,3.6325,3.6300,3.6325,3
2008-03-25,09:30:00,3.6270,3.6270,3.6255,3.6270,3
2008-03-25,10:00:00,3.6280,3.6280,3.6280,3.6280,1
2008-03-25,10:05:00,3.6215,3.6215,3.6210,3.6210,15
2008-03-25,10:20:00,3.6165,3.6165,3.6165,3.6165,3
2008-03-25,10:25:00,3.6215,3.6215,3.6215,3.6215,14
2008-03-25,10:30:00,3.6215,3.6335,3.6215,3.6335,12
2008-03-25,10:35:00,3.6275,3.6275,3.6275,3.6275,2
2008-03-25,10:45:00,3.6285,3.6300,3.6285,3.6300,15
2008-03-25,10:55:00,3.6300,3.6300,3.6300,3.6300,2
2008-03-25,11:00:00,3.6300,3.6300,3.6275,3.6275,2
2008-03-25,11:10:00,3.6275,3.6275,3.6275,3.6275,1
2008-03-25,11:15:00,3.6275,3.6275,3.6225,3.6225,5
2008-03-25,11:20:00,3.6275,3.6275,3.6270,3.6270,3
2008-03-25,11:40:00,3.6255,3.6265,3.6255,3.6265,2
2008-03-25,11:50:00,3.6225,3.6225,3.6225,3.6225,3
2008-03-25,12:10:00,3.6220,3.6220,3.6220,3.6220,2
2008-03-25,12:15:00,3.6225,3.6225,3.6225,3.6225,1
2008-03-25,12:30:00,3.6225,3.6280,3.6225,3.6265,19
2008-03-25,12:35:00,3.6270,3.6275,3.6240,3.6270,20
2008-03-25,12:40:00,3.6275,3.6275,3.6265,3.6270,10
2008-03-25,12:45:00,3.6260,3.6260,3.6250,3.6250,2
2008-03-25,12:50:00,3.6250,3.6250,3.6250,3.6250,1
2008-03-25,12:55:00,3.6255,3.6255,3.6245,3.6245,2
2008-03-25,13:15:00,3.6260,3.6270,3.6255,3.6270,6
2008-03-25,13:20:00,3.6270,3.6270,3.6250,3.6250,6
2008-03-25,13:25:00,3.6255,3.6270,3.6255,3.6270,5
2008-03-25,13:30:00,3.6265,3.6275,3.6260,3.6275,7
2008-03-25,13:35:00,3.6300,3.6320,3.6300,3.6300,9
2008-03-25,13:40:00,3.6320,3.6320,3.6305,3.6305,5
2008-03-25,13:45:00,3.6305,3.6305,3.6300,3.6300,12
2008-03-25,13:50:00,3.6325,3.6325,3.6325,3.6325,3
2008-03-25,14:00:00,3.6300,3.6300,3.6300,3.6300,1
2008-03-25,14:15:00,3.6300,3.6300,3.6300,3.6300,1
2008-03-25,14:25:00,3.6325,3.6325,3.6325,3.6325,1
2008-03-25,14:30:00,3.6325,3.6325,3.6325,3.6325,7
2008-03-25,14:35:00,3.6370,3.6400,3.6370,3.6395,18
2008-03-25,14:40:00,3.6375,3.6375,3.6370,3.6375,25
2008-03-25,14:45:00,3.6350,3.6375,3.6350,3.6375,3
2008-03-25,14:50:00,3.6380,3.6380,3.6380,3.6380,4
2008-03-25,14:55:00,3.6390,3.6390,3.6380,3.6380,14
2008-03-25,15:00:00,3.6365,3.6370,3.6365,3.6370,3
2008-03-25,15:05:00,3.6350,3.6350,3.6300,3.6300,2
2008-03-25,15:10:00,3.6345,3.6350,3.6310,3.6325,12
2008-03-25,15:15:00,3.6310,3.6350,3.6310,3.6335,6
2008-03-25,15:20:00,3.6340,3.6380,3.6340,3.6380,2
2008-03-25,15:25:00,3.6395,3.6400,3.6380,3.6380,21
2008-03-25,15:30:00,3.6400,3.6400,3.6350,3.6350,12
2008-03-25,15:45:00,3.6340,3.6340,3.6325,3.6325,9
2008-03-25,15:50:00,3.6320,3.6325,3.6315,3.6325,3
2008-03-25,16:00:00,3.6310,3.6310,3.6150,3.6230,43
2008-03-25,16:05:00,3.6210,3.6210,3.6145,3.6145,22
2008-03-25,16:10:00,3.6145,3.6200,3.6145,3.6190,37
2008-03-25,16:15:00,3.6210,3.6260,3.6210,3.6260,8
2008-03-25,16:20:00,3.6260,3.6350,3.6250,3.6345,36
2008-03-25,16:25:00,3.6350,3.6350,3.6340,3.6340,5
2008-03-25,16:30:00,3.6360,3.6370,3.6355,3.6370,3
2008-03-25,16:35:00,3.6345,3.6420,3.6345,3.6410,42
2008-03-25,16:40:00,3.6440,3.6510,3.6440,3.6500,79
2008-03-25,16:45:00,3.6500,3.6675,3.6500,3.6665,114
2008-03-25,16:50:00,3.6660,3.6660,3.6605,3.6610,29
2008-03-25,16:55:00,3.6610,3.6610,3.6550,3.6565,96
2008-03-25,17:00:00,3.6620,3.6620,3.6500,3.6500,61
2008-03-25,17:05:00,3.6510,3.6510,3.6455,3.6455,8
2008-03-25,17:10:00,3.6475,3.6490,3.6475,3.6490,8
2008-03-25,17:15:00,3.6545,3.6550,3.6510,3.6510,4
2008-03-25,17:20:00,3.6535,3.6560,3.6535,3.6560,10
2008-03-25,17:25:00,3.6565,3.6565,3.6525,3.6545,8
2008-03-25,17:30:00,3.6545,3.6545,3.6500,3.6500,8
2008-03-25,17:35:00,3.6500,3.6500,3.6500,3.6500,4
2008-03-25,17:40:00,3.6505,3.6515,3.6500,3.6515,9
2008-03-25,17:45:00,3.6515,3.6515,3.6515,3.6515,2
2008-03-25,17:50:00,3.6490,3.6500,3.6490,3.6500,9
2008-03-25,17:55:00,3.6505,3.6550,3.6505,3.6550,7
2008-03-25,18:00:00,3.6550,3.6550,3.6550,3.6550,1
2008-03-25,18:05:00,3.6520,3.6545,3.6520,3.6545,4
2008-03-25,18:10:00,3.6530,3.6530,3.6500,3.6500,22
2008-03-25,18:15:00,3.6500,3.6500,3.6500,3.6500,2
2008-03-25,18:20:00,3.6475,3.6495,3.6460,3.6495,23
2008-03-25,18:25:00,3.6495,3.6500,3.6475,3.6475,4
2008-03-25,18:30:00,3.6500,3.6505,3.6500,3.6505,6
2008-03-25,18:35:00,3.6525,3.6580,3.6510,3.6550,18
2008-03-25,18:40:00,3.6580,3.6635,3.6575,3.6610,13
2008-03-25,18:45:00,3.6640,3.6640,3.6565,3.6610,18
2008-03-25,18:50:00,3.6625,3.6630,3.6625,3.6630,6
2008-03-25,18:55:00,3.6615,3.6650,3.6615,3.6645,15
2008-03-25,19:00:00,3.6655,3.6735,3.6650,3.6705,113
2008-03-25,19:05:00,3.6685,3.6760,3.6675,3.6760,32
2008-03-25,19:10:00,3.6710,3.6765,3.6710,3.6725,28
2008-03-25,19:15:00,3.6720,3.6740,3.6675,3.6735,24
2008-03-25,19:20:00,3.6730,3.6920,3.6710,3.6835,268
2008-03-25,19:25:00,3.6830,3.6890,3.6830,3.6845,30
2008-03-25,19:30:00,3.6845,3.6850,3.6790,3.6800,23
2008-03-25,19:35:00,3.6825,3.6910,3.6825,3.6855,67
2008-03-25,19:40:00,3.6855,3.6855,3.6830,3.6835,18
2008-03-25,19:45:00,3.6830,3.6850,3.6820,3.6825,60
2008-03-25,19:50:00,3.6835,3.6855,3.6830,3.6850,55
2008-03-25,19:55:00,3.6835,3.6835,3.6755,3.6785,42
2008-03-25,20:00:00,3.6785,3.6840,3.6745,3.6830,86
2008-03-25,20:05:00,3.6830,3.6840,3.6760,3.6790,148
2008-03-25,20:10:00,3.6790,3.6830,3.6715,3.6765,329
2008-03-25,20:15:00,3.6735,3.6755,3.6660,3.6700,131
2008-03-25,20:20:00,3.6700,3.6705,3.6615,3.6675,94
2008-03-25,20:25:00,3.6675,3.6700,3.6650,3.6680,99
2008-03-25,20:30:00,3.6685,3.6775,3.6675,3.6775,34
2008-03-25,20:35:00,3.6775,3.6845,3.6740,3.6815,122
2008-03-25,20:40:00,3.6830,3.6865,3.6790,3.6865,66
2008-03-25,20:45:00,3.6845,3.6980,3.6825,3.6895,144
2008-03-25,20:50:00,3.6880,3.6900,3.6830,3.6850,38
2008-03-25,20:55:00,3.6835,3.6895,3.6820,3.6850,39
2008-03-25,21:00:00,3.6850,3.6920,3.6795,3.6920,127
2008-03-25,21:05:00,3.6920,3.7025,3.6735,3.7000,338
2008-03-25,21:10:00,3.7000,3.7020,3.6940,3.6955,216
2008-03-25,21:15:00,3.6955,3.6975,3.6915,3.6950,61
2008-03-25,21:20:00,3.6950,3.6955,3.6910,3.6950,44
2008-03-25,21:25:00,3.6950,3.6960,3.6900,3.6960,85
2008-03-25,21:30:00,3.6965,3.6980,3.6925,3.6930,55
2008-03-25,21:35:00,3.6935,3.6935,3.6900,3.6905,87
2008-03-25,21:40:00,3.6915,3.6945,3.6855,3.6900,120
2008-03-25,21:45:00,3.6895,3.6895,3.6840,3.6850,68
2008-03-25,21:50:00,3.6850,3.6855,3.6805,3.6855,111
2008-03-25,21:55:00,3.6845,3.6890,3.6825,3.6825,80
2008-03-25,22:00:00,3.6820,3.6845,3.6780,3.6820,57
2008-03-25,22:05:00,3.6830,3.6950,3.6820,3.6920,90
2008-03-25,22:10:00,3.6920,3.6930,3.6780,3.6780,61
2008-03-25,22:15:00,3.6785,3.6840,3.6785,3.6840,25
2008-03-25,22:20:00,3.6825,3.6920,3.6815,3.6855,79
2008-03-25,22:25:00,3.6855,3.6915,3.6835,3.6850,29
2008-03-25,22:30:00,3.6875,3.6885,3.6835,3.6880,58
2008-03-25,22:35:00,3.6895,3.6940,3.6880,3.6925,57
2008-03-25,22:40:00,3.6925,3.7010,3.6910,3.6920,140
2008-03-25,22:45:00,3.6925,3.7100,3.6925,3.7015,137
2008-03-25,22:50:00,3.7000,3.7070,3.6970,3.7070,51
2008-03-25,22:55:00,3.7050,3.7070,3.6965,3.7015,82
2008-03-25,23:00:00,3.7025,3.7035,3.6950,3.6950,85
2008-03-25,23:05:00,3.6950,3.6955,3.6905,3.6920,65
2008-03-25,23:10:00,3.6920,3.6975,3.6900,3.6960,89
2008-03-25,23:15:00,3.6960,3.6980,3.6870,3.6930,88
2008-03-25,23:20:00,3.6935,3.6960,3.6895,3.6935,68
2008-03-25,23:25:00,3.6940,3.6955,3.6935,3.6935,28
2008-03-25,23:30:00,3.6920,3.6940,3.6800,3.6830,93
2008-03-25,23:35:00,3.6830,3.6870,3.6825,3.6825,78
2008-03-25,23:40:00,3.6825,3.6830,3.6725,3.6785,158
2008-03-25,23:45:00,3.6800,3.6865,3.6760,3.6825,46
2008-03-25,23:50:00,3.6815,3.6845,3.6775,3.6805,65
2008-03-25,23:55:00,3.6840,3.6850,3.6765,3.6780,76
2008-03-26,00:00:00,3.6780,3.6800,3.6705,3.6725,49
2008-03-26,00:05:00,3.6720,3.6760,3.6700,3.6760,42
2008-03-26,00:10:00,3.6760,3.6815,3.6755,3.6795,22
2008-03-26,00:15:00,3.6820,3.6825,3.6800,3.6820,13
2008-03-26,00:20:00,3.6815,3.6860,3.6775,3.6860,24
2008-03-26,00:25:00,3.6845,3.6860,3.6800,3.6800,53
2008-03-26,00:30:00,3.6800,3.6800,3.6750,3.6785,34
2008-03-26,00:35:00,3.6780,3.6780,3.6730,3.6730,28
2008-03-26,00:40:00,3.6730,3.6745,3.6710,3.6745,54
2008-03-26,00:45:00,3.6725,3.6780,3.6725,3.6770,39
2008-03-26,00:50:00,3.6790,3.6830,3.6790,3.6825,92
2008-03-26,00:55:00,3.6825,3.6830,3.6770,3.6775,62
2008-03-26,01:00:00,3.6775,3.6825,3.6770,3.6800,64
2008-03-26,01:05:00,3.6820,3.6825,3.6810,3.6810,13
2008-03-26,01:10:00,3.6800,3.6805,3.6795,3.6800,63
2008-03-26,01:15:00,3.6800,3.6810,3.6795,3.6800,15
2008-03-26,01:20:00,3.6810,3.6810,3.6810,3.6810,11
2008-03-26,01:25:00,3.6800,3.6800,3.6780,3.6795,27
2008-03-26,01:30:00,3.6790,3.6800,3.6765,3.6770,34
2008-03-26,01:35:00,3.6770,3.6770,3.6770,3.6770,2
2008-03-26,01:45:00,3.6805,3.6850,3.6785,3.6785,7
2008-03-26,01:50:00,3.6805,3.6805,3.6790,3.6790,3
2008-03-26,01:55:00,3.6805,3.6820,3.6805,3.6820,2
2008-03-26,02:00:00,3.6800,3.6800,3.6800,3.6800,1
2008-03-26,02:05:00,3.6820,3.6820,3.6785,3.6785,5
2008-03-26,02:15:00,3.6785,3.6785,3.6785,3.6785,1
2008-03-26,02:25:00,3.6820,3.6820,3.6820,3.6820,2
2008-03-26,02:30:00,3.6800,3.6800,3.6800,3.6800,2
2008-03-26,02:35:00,3.6800,3.6800,3.6800,3.6800,3
2008-03-26,02:45:00,3.6800,3.6800,3.6800,3.6800,2
2008-03-26,02:50:00,3.6790,3.6790,3.6790,3.6790,1
2008-03-26,02:55:00,3.6795,3.6800,3.6785,3.6785,8
2008-03-26,03:00:00,3.6785,3.6785,3.6785,3.6785,1
2008-03-26,03:05:00,3.6785,3.6785,3.6785,3.6785,7
2008-03-26,03:10:00,3.6765,3.6830,3.6765,3.6830,7
2008-03-26,03:20:00,3.6800,3.6800,3.6800,3.6800,2
2008-03-26,03:25:00,3.6800,3.6800,3.6800,3.6800,2
2008-03-26,03:30:00,3.6800,3.6800,3.6800,3.6800,5
2008-03-26,03:35:00,3.6800,3.6800,3.6800,3.6800,2
2008-03-26,03:40:00,3.6825,3.6825,3.6805,3.6805,3
2008-03-26,03:45:00,3.6785,3.6785,3.6785,3.6785,2
2008-03-26,03:50:00,3.6780,3.6795,3.6775,3.6795,7
2008-03-26,04:05:00,3.6795,3.6795,3.6785,3.6785,5
2008-03-26,04:15:00,3.6795,3.6795,3.6785,3.6785,2
2008-03-26,04:20:00,3.6770,3.6770,3.6770,3.6770,1
2008-03-26,04:25:00,3.6775,3.6775,3.6775,3.6775,1
2008-03-26,04:30:00,3.6770,3.6780,3.6770,3.6780,3
2008-03-26,04:35:00,3.6780,3.6800,3.6780,3.6800,11
2008-03-26,04:40:00,3.6800,3.6800,3.6775,3.6775,7
2008-03-26,04:45:00,3.6800,3.6800,3.6800,3.6800,3
2008-03-26,04:50:00,3.6800,3.6800,3.6775,3.6775,5
2008-03-26,04:55:00,3.6835,3.6850,3.6835,3.6850,5
2008-03-26,05:00:00,3.6805,3.6805,3.6800,3.6800,8
2008-03-26,06:00:00,3.6890,3.6890,3.6890,3.6890,3
2008-03-26,06:15:00,3.6950,3.6965,3.6950,3.6950,3
2008-03-26,06:25:00,3.6900,3.6900,3.6790,3.6790,4
2008-03-26,06:40:00,3.6940,3.6940,3.6940,3.6940,1
2008-03-26,06:55:00,3.6850,3.6850,3.6840,3.6840,2
2008-03-26,08:30:00,3.6850,3.6850,3.6850,3.6850,1
2008-03-26,08:35:00,3.6820,3.6890,3.6820,3.6890,2
2008-03-26,09:00:00,3.6900,3.6900,3.6900,3.6900,2
2008-03-26,09:15:00,3.6845,3.6845,3.6845,3.6845,1
2008-03-26,09:20:00,3.6900,3.6910,3.6900,3.6910,3
2008-03-26,09:25:00,3.6930,3.6935,3.6930,3.6935,2
2008-03-26,09:30:00,3.6900,3.6900,3.6900,3.6900,3
2008-03-26,09:40:00,3.6900,3.6900,3.6865,3.6865,5
2008-03-26,09:45:00,3.6835,3.6850,3.6835,3.6850,2
2008-03-26,09:50:00,3.6890,3.6900,3.6830,3.6830,13
2008-03-26,09:55:00,3.6875,3.6885,3.6875,3.6885,2
2008-03-26,10:00:00,3.6850,3.6850,3.6850,3.6850,10
2008-03-26,10:05:00,3.6850,3.6850,3.6850,3.6850,5
2008-03-26,10:15:00,3.6895,3.6895,3.6895,3.6895,1
2008-03-26,10:35:00,3.6840,3.6840,3.6840,3.6840,3
2008-03-26,10:40:00,3.6850,3.6850,3.6850,3.6850,2
2008-03-26,10:45:00,3.6875,3.6875,3.6875,3.6875,1
2008-03-26,10:50:00,3.6830,3.6830,3.6830,3.6830,2
2008-03-26,11:00:00,3.6850,3.6850,3.6850,3.6850,1
2008-03-26,11:10:00,3.6900,3.6950,3.6900,3.6950,5
2008-03-26,11:25:00,3.6990,3.6990,3.6990,3.6990,1
2008-03-26,11:35:00,3.6930,3.6930,3.6930,3.6930,1
2008-03-26,12:05:00,3.6910,3.6910,3.6905,3.6905,3
2008-03-26,12:40:00,3.6960,3.6985,3.6960,3.6985,3
2008-03-26,12:45:00,3.6950,3.6950,3.6950,3.6950,1
2008-03-26,12:50:00,3.6960,3.6985,3.6955,3.6985,8
2008-03-26,12:55:00,3.6975,3.6975,3.6975,3.6975,1
2008-03-26,13:05:00,3.6975,3.6975,3.6975,3.6975,1
2008-03-26,13:10:00,3.6975,3.7040,3.6975,3.7040,14
2008-03-26,13:30:00,3.7035,3.7035,3.7035,3.7035,1
2008-03-26,14:00:00,3.7000,3.7000,3.7000,3.7000,11
2008-03-26,14:05:00,3.7000,3.7000,3.7000,3.7000,1
2008-03-26,14:10:00,3.7000,3.7000,3.7000,3.7000,20
2008-03-26,14:20:00,3.6950,3.6950,3.6950,3.6950,1
2008-03-26,14:25:00,3.6950,3.6950,3.6950,3.6950,2
2008-03-26,14:30:00,3.6955,3.6955,3.6955,3.6955,1
2008-03-26,14:35:00,3.6950,3.6950,3.6925,3.6925,12
2008-03-26,14:40:00,3.6910,3.6910,3.6860,3.6860,21
2008-03-26,14:45:00,3.6860,3.6870,3.6840,3.6840,22
2008-03-26,14:50:00,3.6840,3.6840,3.6800,3.6810,11
2008-03-26,14:55:00,3.6810,3.6840,3.6800,3.6840,7
2008-03-26,15:00:00,3.6835,3.6840,3.6810,3.6840,7
2008-03-26,15:10:00,3.6830,3.6840,3.6800,3.6840,13
2008-03-26,15:15:00,3.6830,3.6840,3.6830,3.6840,2
2008-03-26,15:20:00,3.6850,3.6850,3.6850,3.6850,1
2008-03-26,15:25:00,3.6820,3.6820,3.6750,3.6750,67
2008-03-26,15:30:00,3.6750,3.6780,3.6750,3.6780,15
2008-03-26,15:35:00,3.6760,3.6760,3.6760,3.6760,1
2008-03-26,15:40:00,3.6775,3.6775,3.6765,3.6765,11
2008-03-26,15:45:00,3.6760,3.6870,3.6760,3.6835,16
2008-03-26,15:50:00,3.6825,3.6885,3.6795,3.6885,8
2008-03-26,15:55:00,3.6850,3.6900,3.6850,3.6900,6
2008-03-26,16:00:00,3.6900,3.6910,3.6900,3.6900,14
2008-03-26,16:05:00,3.6870,3.6870,3.6860,3.6860,11
2008-03-26,16:10:00,3.6850,3.6850,3.6850,3.6850,3
2008-03-26,16:15:00,3.6850,3.6850,3.6825,3.6825,9
2008-03-26,16:20:00,3.6800,3.6800,3.6785,3.6785,5
2008-03-26,16:25:00,3.6760,3.6780,3.6750,3.6780,8
2008-03-26,16:30:00,3.6770,3.6770,3.6750,3.6750,8
2008-03-26,16:35:00,3.6750,3.6770,3.6750,3.6765,4
2008-03-26,16:40:00,3.6760,3.6760,3.6760,3.6760,1
2008-03-26,16:45:00,3.6760,3.6780,3.6760,3.6780,3
2008-03-26,16:50:00,3.6780,3.6780,3.6760,3.6775,5
2008-03-26,16:55:00,3.6785,3.6800,3.6775,3.6800,21
2008-03-26,17:00:00,3.6770,3.6870,3.6770,3.6815,14
2008-03-26,17:05:00,3.6845,3.7000,3.6840,3.7000,35
2008-03-26,17:10:00,3.6985,3.7200,3.6985,3.7115,113
2008-03-26,17:15:00,3.7120,3.7135,3.7050,3.7070,36
2008-03-26,17:20:00,3.7100,3.7120,3.7070,3.7070,14
2008-03-26,17:25:00,3.7100,3.7120,3.7070,3.7070,15
2008-03-26,17:30:00,3.7070,3.7120,3.7070,3.7100,10
2008-03-26,17:35:00,3.7090,3.7090,3.7025,3.7025,8
2008-03-26,17:40:00,3.7080,3.7105,3.7080,3.7095,4
2008-03-26,17:45:00,3.7100,3.7130,3.7100,3.7130,8
2008-03-26,17:50:00,3.7130,3.7190,3.7120,3.7190,16
2008-03-26,17:55:00,3.7200,3.7200,3.7155,3.7170,23
2008-03-26,18:00:00,3.7190,3.7300,3.7190,3.7265,105
2008-03-26,18:05:00,3.7265,3.7300,3.7250,3.7295,18
2008-03-26,18:10:00,3.7295,3.7300,3.7225,3.7240,26
2008-03-26,18:15:00,3.7205,3.7205,3.7205,3.7205,5
2008-03-26,18:20:00,3.7260,3.7295,3.7260,3.7295,24
2008-03-26,18:25:00,3.7300,3.7320,3.7290,3.7300,5
2008-03-26,18:30:00,3.7305,3.7455,3.7305,3.7455,116
2008-03-26,18:35:00,3.7410,3.7465,3.7350,3.7400,107
2008-03-26,18:40:00,3.7400,3.7465,3.7360,3.7360,50
2008-03-26,18:45:00,3.7375,3.7390,3.7360,3.7360,5
2008-03-26,18:50:00,3.7345,3.7360,3.7345,3.7360,2
2008-03-26,18:55:00,3.7380,3.7400,3.7380,3.7400,2
2008-03-26,19:00:00,3.7440,3.7500,3.7410,3.7500,37
2008-03-26,19:05:00,3.7435,3.7455,3.7375,3.7415,18
2008-03-26,19:10:00,3.7405,3.7415,3.7395,3.7405,9
2008-03-26,19:15:00,3.7415,3.7425,3.7350,3.7400,42
2008-03-26,19:20:00,3.7390,3.7390,3.7360,3.7370,11
2008-03-26,19:25:00,3.7360,3.7370,3.7315,3.7315,44
2008-03-26,19:30:00,3.7315,3.7355,3.7315,3.7320,15
2008-03-26,19:35:00,3.7310,3.7310,3.7290,3.7300,10
2008-03-26,19:40:00,3.7290,3.7310,3.7290,3.7310,7
2008-03-26,19:45:00,3.7310,3.7310,3.7295,3.7295,6
2008-03-26,19:50:00,3.7295,3.7310,3.7270,3.7300,30
2008-03-26,19:55:00,3.7285,3.7295,3.7270,3.7270,21
2008-03-26,20:00:00,3.7275,3.7310,3.7215,3.7260,36
2008-03-26,20:05:00,3.7235,3.7235,3.7170,3.7175,60
2008-03-26,20:10:00,3.7175,3.7285,3.7170,3.7285,75
2008-03-26,20:15:00,3.7275,3.7275,3.7200,3.7215,50
2008-03-26,20:20:00,3.7225,3.7225,3.7170,3.7190,43
2008-03-26,20:25:00,3.7180,3.7220,3.7140,3.7140,113
2008-03-26,20:30:00,3.7130,3.7175,3.7075,3.7100,116
2008-03-26,20:35:00,3.7105,3.7150,3.6940,3.7030,268
2008-03-26,20:40:00,3.7055,3.7110,3.7000,3.7060,170
2008-03-26,20:45:00,3.7065,3.7085,3.6950,3.6960,87
2008-03-26,20:50:00,3.6965,3.7015,3.6905,3.6930,83
2008-03-26,20:55:00,3.6900,3.6935,3.6825,3.6915,185
2008-03-26,21:00:00,3.6920,3.6920,3.6760,3.6855,131
2008-03-26,21:05:00,3.6840,3.6860,3.6790,3.6835,52
2008-03-26,21:10:00,3.6835,3.6970,3.6835,3.6940,44
2008-03-26,21:15:00,3.6940,3.7000,3.6920,3.6935,105
2008-03-26,21:20:00,3.6925,3.6975,3.6890,3.6975,60
2008-03-26,21:25:00,3.7000,3.7065,3.6950,3.6970,81
2008-03-26,21:30:00,3.6975,3.6975,3.6920,3.6960,51
2008-03-26,21:35:00,3.6960,3.6995,3.6935,3.6940,64
2008-03-26,21:40:00,3.6945,3.7020,3.6945,3.6995,30
2008-03-26,21:45:00,3.7000,3.7030,3.7000,3.7030,31
2008-03-26,21:50:00,3.7040,3.7060,3.7025,3.7050,40
2008-03-26,21:55:00,3.7045,3.7140,3.7040,3.7055,172
2008-03-26,22:00:00,3.7075,3.7130,3.7045,3.7115,78
2008-03-26,22:05:00,3.7135,3.7285,3.7135,3.7180,150
2008-03-26,22:10:00,3.7200,3.7235,3.7200,3.7225,19
2008-03-26,22:15:00,3.7225,3.7335,3.7225,3.7305,327
2008-03-26,22:20:00,3.7325,3.7385,3.7255,3.7380,234
2008-03-26,22:25:00,3.7375,3.7395,3.7280,3.7315,84
2008-03-26,22:30:00,3.7305,3.7375,3.7285,3.7335,138
2008-03-26,22:35:00,3.7335,3.7390,3.7335,3.7390,147
2008-03-26,22:40:00,3.7375,3.7400,3.7330,3.7330,100
2008-03-26,22:45:00,3.7300,3.7300,3.7205,3.7250,107
2008-03-26,22:50:00,3.7270,3.7335,3.7265,3.7270,77
2008-03-26,22:55:00,3.7295,3.7295,3.7220,3.7245,33
2008-03-26,23:00:00,3.7220,3.7255,3.7165,3.7165,78
2008-03-26,23:05:00,3.7165,3.7165,3.7110,3.7140,77
2008-03-26,23:10:00,3.7165,3.7235,3.7165,3.7235,56
2008-03-26,23:15:00,3.7230,3.7230,3.7150,3.7200,70
2008-03-26,23:20:00,3.7215,3.7260,3.7215,3.7215,33
2008-03-26,23:25:00,3.7230,3.7265,3.7220,3.7240,19
2008-03-26,23:30:00,3.7255,3.7310,3.7250,3.7300,78
2008-03-26,23:35:00,3.7280,3.7330,3.7210,3.7330,53
2008-03-26,23:40:00,3.7315,3.7430,3.7315,3.7340,169
2008-03-26,23:45:00,3.7360,3.7430,3.7360,3.7365,45
2008-03-26,23:50:00,3.7340,3.7400,3.7335,3.7350,26
2008-03-26,23:55:00,3.7370,3.7380,3.7325,3.7380,42
2008-03-27,00:00:00,3.7370,3.7370,3.7335,3.7335,20
2008-03-27,00:05:00,3.7350,3.7360,3.7335,3.7350,19
2008-03-27,00:10:00,3.7350,3.7350,3.7235,3.7235,59
2008-03-27,00:15:00,3.7235,3.7255,3.7155,3.7215,65
2008-03-27,00:20:00,3.7210,3.7210,3.7185,3.7190,15
2008-03-27,00:25:00,3.7230,3.7280,3.7230,3.7260,78
2008-03-27,00:30:00,3.7260,3.7295,3.7240,3.7270,95
2008-03-27,00:35:00,3.7260,3.7265,3.7180,3.7190,48
2008-03-27,00:40:00,3.7180,3.7245,3.7180,3.7220,45
2008-03-27,00:45:00,3.7230,3.7280,3.7210,3.7280,75
2008-03-27,00:50:00,3.7270,3.7300,3.7240,3.7300,132
2008-03-27,00:55:00,3.7300,3.7300,3.7210,3.7215,122
2008-03-27,01:00:00,3.7215,3.7240,3.7190,3.7205,110
2008-03-27,01:05:00,3.7215,3.7250,3.7185,3.7190,31
2008-03-27,01:10:00,3.7190,3.7310,3.7185,3.7280,104
2008-03-27,01:15:00,3.7270,3.7315,3.7270,3.7300,94
2008-03-27,01:20:00,3.7320,3.7330,3.7300,3.7330,54
2008-03-27,01:25:00,3.7320,3.7340,3.7320,3.7340,10
2008-03-27,01:30:00,3.7250,3.7340,3.7250,3.7305,9
2008-03-27,01:35:00,3.7320,3.7360,3.7320,3.7360,15
2008-03-27,01:40:00,3.7370,3.7375,3.7340,3.7375,22
2008-03-27,01:45:00,3.7380,3.7390,3.7350,3.7355,14
2008-03-27,01:50:00,3.7360,3.7380,3.7360,3.7380,8
2008-03-27,01:55:00,3.7380,3.7440,3.7380,3.7390,29
2008-03-27,02:00:00,3.7395,3.7395,3.7390,3.7390,5
2008-03-27,02:05:00,3.7370,3.7400,3.7365,3.7400,9
2008-03-27,02:10:00,3.7360,3.7400,3.7360,3.7360,3
2008-03-27,02:20:00,3.7400,3.7405,3.7400,3.7405,5
2008-03-27,02:25:00,3.7400,3.7400,3.7400,3.7400,1
2008-03-27,02:30:00,3.7400,3.7400,3.7380,3.7390,10
2008-03-27,02:40:00,3.7390,3.7400,3.7390,3.7400,6
2008-03-27,02:45:00,3.7400,3.7420,3.7400,3.7420,10
2008-03-27,02:50:00,3.7415,3.7415,3.7400,3.7400,3
2008-03-27,02:55:00,3.7400,3.7450,3.7365,3.7450,34
2008-03-27,03:00:00,3.7450,3.7450,3.7440,3.7440,8
2008-03-27,03:05:00,3.7430,3.7450,3.7430,3.7450,3
2008-03-27,03:10:00,3.7430,3.7450,3.7430,3.7430,7
2008-03-27,03:15:00,3.7430,3.7430,3.7420,3.7430,8
2008-03-27,03:20:00,3.7430,3.7430,3.7430,3.7430,2
2008-03-27,03:25:00,3.7425,3.7425,3.7425,3.7425,2
2008-03-27,03:30:00,3.7425,3.7425,3.7400,3.7400,4
2008-03-27,03:35:00,3.7400,3.7400,3.7370,3.7400,17
2008-03-27,03:40:00,3.7400,3.7440,3.7400,3.7440,6
2008-03-27,03:45:00,3.7450,3.7480,3.7450,3.7480,6
2008-03-27,03:50:00,3.7430,3.7430,3.7420,3.7420,8
2008-03-27,03:55:00,3.7485,3.7495,3.7485,3.7485,3
2008-03-27,04:00:00,3.7500,3.7500,3.7485,3.7485,7
2008-03-27,04:05:00,3.7420,3.7420,3.7420,3.7420,2
2008-03-27,04:10:00,3.7430,3.7465,3.7425,3.7465,4
2008-03-27,04:15:00,3.7430,3.7430,3.7415,3.7420,17
2008-03-27,04:20:00,3.7470,3.7475,3.7450,3.7450,9
2008-03-27,04:25:00,3.7450,3.7470,3.7450,3.7470,2
2008-03-27,04:30:00,3.7470,3.7470,3.7470,3.7470,2
2008-03-27,04:35:00,3.7480,3.7495,3.7480,3.7495,5
2008-03-27,04:40:00,3.7470,3.7470,3.7470,3.7470,1
2008-03-27,04:50:00,3.7470,3.7470,3.7470,3.7470,3
2008-03-27,04:55:00,3.7470,3.7470,3.7435,3.7435,19
2008-03-27,06:00:00,3.7400,3.7400,3.7230,3.7230,18
2008-03-27,06:05:00,3.7305,3.7355,3.7305,3.7355,2
2008-03-27,06:10:00,3.7300,3.7305,3.7300,3.7300,12
2008-03-27,06:15:00,3.7305,3.7305,3.7300,3.7300,6
2008-03-27,06:20:00,3.7305,3.7305,3.7305,3.7305,3
2008-03-27,06:25:00,3.7335,3.7350,3.7335,3.7350,2
2008-03-27,06:30:00,3.7315,3.7315,3.7315,3.7315,2
2008-03-27,06:40:00,3.7325,3.7340,3.7325,3.7340,2
2008-03-27,06:45:00,3.7365,3.7410,3.7365,3.7410,3
2008-03-27,07:00:00,3.7420,3.7420,3.7420,3.7420,1
2008-03-27,07:10:00,3.7450,3.7475,3.7450,3.7475,5
2008-03-27,07:25:00,3.7400,3.7400,3.7380,3.7380,4
2008-03-27,07:55:00,3.7350,3.7350,3.7350,3.7350,1
2008-03-27,08:35:00,3.7350,3.7350,3.7350,3.7350,1
2008-03-27,09:00:00,3.7350,3.7350,3.7350,3.7350,44
2008-03-27,09:05:00,3.7350,3.7350,3.7300,3.7300,11
2008-03-27,09:10:00,3.7275,3.7275,3.7255,3.7255,6
2008-03-27,09:15:00,3.7250,3.7250,3.7225,3.7225,11
2008-03-27,09:20:00,3.7250,3.7250,3.7250,3.7250,1
2008-03-27,09:25:00,3.7225,3.7290,3.7225,3.7250,4
2008-03-27,09:40:00,3.7270,3.7275,3.7235,3.7235,3
2008-03-27,09:45:00,3.7230,3.7230,3.7210,3.7210,4
2008-03-27,09:55:00,3.7220,3.7220,3.7220,3.7220,1
2008-03-27,10:05:00,3.7250,3.7250,3.7250,3.7250,1
2008-03-27,10:35:00,3.7245,3.7245,3.7215,3.7215,2
2008-03-27,10:40:00,3.7240,3.7240,3.7240,3.7240,5
2008-03-27,10:45:00,3.7245,3.7245,3.7235,3.7235,5
2008-03-27,10:50:00,3.7240,3.7240,3.7205,3.7205,5
2008-03-27,10:55:00,3.7210,3.7210,3.7210,3.7210,2
2008-03-27,11:05:00,3.7280,3.7340,3.7280,3.7340,11
2008-03-27,11:10:00,3.7260,3.7320,3.7260,3.7320,5
2008-03-27,11:15:00,3.7400,3.7400,3.7400,3.7400,1
2008-03-27,11:20:00,3.7400,3.7400,3.7400,3.7400,1
2008-03-27,11:25:00,3.7400,3.7400,3.7400,3.7400,1
2008-03-27,11:30:00,3.7400,3.7440,3.7400,3.7440,7
2008-03-27,11:35:00,3.7430,3.7430,3.7430,3.7430,5
2008-03-27,11:40:00,3.7340,3.7340,3.7340,3.7340,1
2008-03-27,11:50:00,3.7350,3.7350,3.7350,3.7350,2
2008-03-27,11:55:00,3.7470,3.7475,3.7445,3.7475,9
2008-03-27,12:10:00,3.7350,3.7350,3.7350,3.7350,8
2008-03-27,12:25:00,3.7405,3.7455,3.7405,3.7455,5
2008-03-27,12:30:00,3.7475,3.7475,3.7470,3.7470,5
2008-03-27,12:35:00,3.7460,3.7460,3.7460,3.7460,1
2008-03-27,12:40:00,3.7465,3.7465,3.7465,3.7465,1
2008-03-27,12:45:00,3.7450,3.7450,3.7450,3.7450,3
2008-03-27,12:50:00,3.7450,3.7450,3.7450,3.7450,12
2008-03-27,12:55:00,3.7380,3.7395,3.7380,3.7395,3
2008-03-27,13:00:00,3.7375,3.7375,3.7375,3.7375,4
2008-03-27,13:05:00,3.7375,3.7375,3.7370,3.7370,4
2008-03-27,13:10:00,3.7370,3.7370,3.7370,3.7370,1
2008-03-27,13:15:00,3.7370,3.7385,3.7355,3.7375,8
2008-03-27,13:20:00,3.7390,3.7390,3.7390,3.7390,1
2008-03-27,13:30:00,3.7400,3.7455,3.7400,3.7455,5
2008-03-27,13:35:00,3.7450,3.7480,3.7420,3.7480,8
2008-03-27,13:40:00,3.7455,3.7490,3.7455,3.7490,8
2008-03-27,13:45:00,3.7490,3.7490,3.7490,3.7490,1
2008-03-27,13:55:00,3.7475,3.7475,3.7475,3.7475,2
2008-03-27,14:10:00,3.7460,3.7465,3.7460,3.7465,2
2008-03-27,14:15:00,3.7445,3.7465,3.7445,3.7460,6
2008-03-27,14:20:00,3.7470,3.7470,3.7460,3.7460,3
2008-03-27,14:25:00,3.7470,3.7565,3.7470,3.7535,57
2008-03-27,14:30:00,3.7545,3.7545,3.7465,3.7465,15
2008-03-27,14:35:00,3.7475,3.7475,3.7465,3.7465,3
2008-03-27,14:40:00,3.7470,3.7470,3.7390,3.7390,14
2008-03-27,14:45:00,3.7360,3.7375,3.7360,3.7375,2
2008-03-27,14:50:00,3.7425,3.7425,3.7425,3.7425,1
2008-03-27,15:00:00,3.7410,3.7425,3.7410,3.7425,4
2008-03-27,15:05:00,3.7460,3.7460,3.7455,3.7455,2
2008-03-27,15:10:00,3.7455,3.7500,3.7455,3.7500,5
2008-03-27,15:15:00,3.7455,3.7455,3.7455,3.7455,1
2008-03-27,15:20:00,3.7465,3.7480,3.7465,3.7480,3
2008-03-27,15:25:00,3.7465,3.7465,3.7465,3.7465,1
2008-03-27,15:30:00,3.7470,3.7550,3.7470,3.7550,10
2008-03-27,15:35:00,3.7535,3.7540,3.7505,3.7515,7
2008-03-27,15:40:00,3.7565,3.7565,3.7525,3.7525,6
2008-03-27,15:45:00,3.7525,3.7525,3.7520,3.7520,4
2008-03-27,15:50:00,3.7535,3.7565,3.7505,3.7565,6
2008-03-27,15:55:00,3.7565,3.7565,3.7540,3.7540,6
2008-03-27,16:00:00,3.7565,3.7690,3.7555,3.7620,76
2008-03-27,16:05:00,3.7630,3.7665,3.7620,3.7645,15
2008-03-27,16:10:00,3.7620,3.7620,3.7585,3.7585,9
2008-03-27,16:15:00,3.7580,3.7620,3.7580,3.7620,5
2008-03-27,16:20:00,3.7605,3.7605,3.7530,3.7530,10
2008-03-27,16:25:00,3.7530,3.7540,3.7505,3.7540,9
2008-03-27,16:30:00,3.7540,3.7550,3.7500,3.7505,16
2008-03-27,16:35:00,3.7500,3.7515,3.7500,3.7505,9
2008-03-27,16:40:00,3.7520,3.7520,3.7520,3.7520,5
2008-03-27,16:45:00,3.7530,3.7530,3.7515,3.7515,4
2008-03-27,16:50:00,3.7515,3.7665,3.7515,3.7625,20
2008-03-27,16:55:00,3.7650,3.7795,3.7650,3.7770,57
2008-03-27,17:00:00,3.7775,3.7775,3.7680,3.7680,47
2008-03-27,17:05:00,3.7670,3.7705,3.7670,3.7705,10
2008-03-27,17:10:00,3.7730,3.7920,3.7730,3.7905,87
2008-03-27,17:15:00,3.7900,3.7900,3.7850,3.7850,42
2008-03-27,17:20:00,3.7820,3.7895,3.7820,3.7895,9
2008-03-27,17:25:00,3.7880,3.7880,3.7880,3.7880,1
2008-03-27,17:30:00,3.7880,3.7960,3.7880,3.7950,29
2008-03-27,17:35:00,3.7950,3.7970,3.7900,3.7900,51
2008-03-27,17:40:00,3.7905,3.7905,3.7880,3.7880,14
2008-03-27,17:45:00,3.7890,3.7910,3.7890,3.7910,7
2008-03-27,17:50:00,3.7910,3.7935,3.7900,3.7930,10
2008-03-27,17:55:00,3.7960,3.8030,3.7900,3.8000,87
2008-03-27,18:00:00,3.8015,3.8025,3.7950,3.7960,5
2008-03-27,18:05:00,3.7940,3.7945,3.7930,3.7945,11
2008-03-27,18:10:00,3.7940,3.7990,3.7930,3.7950,10
2008-03-27,18:15:00,3.7980,3.7980,3.7965,3.7965,2
2008-03-27,18:20:00,3.7975,3.7975,3.7900,3.7900,9
2008-03-27,18:25:00,3.7915,3.7945,3.7910,3.7940,21
2008-03-27,18:30:00,3.7950,3.8050,3.7950,3.8050,26
2008-03-27,18:35:00,3.8005,3.8110,3.8005,3.8085,53
2008-03-27,18:40:00,3.8085,3.8100,3.8025,3.8065,27
2008-03-27,18:45:00,3.8060,3.8095,3.8060,3.8095,7
2008-03-27,18:50:00,3.8100,3.8130,3.8080,3.8080,18
2008-03-27,18:55:00,3.8095,3.8110,3.8095,3.8105,16
2008-03-27,19:00:00,3.8090,3.8110,3.8060,3.8060,13
2008-03-27,19:05:00,3.8070,3.8075,3.8050,3.8050,8
2008-03-27,19:10:00,3.8055,3.8090,3.8055,3.8080,5
2008-03-27,19:15:00,3.8075,3.8100,3.8030,3.8055,59
2008-03-27,19:20:00,3.8050,3.8050,3.8010,3.8035,15
2008-03-27,19:25:00,3.8045,3.8045,3.7975,3.7985,53
2008-03-27,19:30:00,3.7965,3.8000,3.7960,3.8000,30
2008-03-27,19:40:00,3.7995,3.8020,3.7995,3.8020,2
2008-03-27,19:45:00,3.8050,3.8065,3.8050,3.8050,5
2008-03-27,19:50:00,3.8030,3.8100,3.7970,3.7995,40
2008-03-27,19:55:00,3.7980,3.8000,3.7980,3.7995,8
2008-03-27,20:00:00,3.8005,3.8005,3.7955,3.7955,23
2008-03-27,20:05:00,3.7965,3.8035,3.7920,3.7940,107
2008-03-27,20:10:00,3.7940,3.7985,3.7925,3.7965,155
2008-03-27,20:15:00,3.7970,3.8000,3.7915,3.7960,99
2008-03-27,20:20:00,3.7950,3.7965,3.7920,3.7935,29
2008-03-27,20:25:00,3.7935,3.8015,3.7935,3.7995,82
2008-03-27,20:30:00,3.7995,3.8045,3.7955,3.7995,128
2008-03-27,20:35:00,3.8000,3.8045,3.7970,3.7970,84
2008-03-27,20:40:00,3.7970,3.7970,3.7895,3.7920,62
2008-03-27,20:45:00,3.7910,3.7945,3.7780,3.7810,153
2008-03-27,20:50:00,3.7800,3.7840,3.7750,3.7750,152
2008-03-27,20:55:00,3.7750,3.7885,3.7750,3.7845,104
2008-03-27,21:00:00,3.7865,3.7905,3.7850,3.7870,50
2008-03-27,21:05:00,3.7850,3.7900,3.7775,3.7775,83
2008-03-27,21:10:00,3.7790,3.7865,3.7780,3.7850,43
2008-03-27,21:15:00,3.7870,3.7990,3.7870,3.7990,106
2008-03-27,21:20:00,3.7990,3.8095,3.7990,3.8080,148
2008-03-27,21:25:00,3.8060,3.8265,3.8010,3.8235,436
2008-03-27,21:30:00,3.8250,3.8400,3.8210,3.8395,501
2008-03-27,21:35:00,3.8400,3.8485,3.8380,3.8445,622
2008-03-27,21:40:00,3.8470,3.8575,3.8450,3.8575,520
2008-03-27,21:45:00,3.8575,3.8650,3.8545,3.8545,458
2008-03-27,21:50:00,3.8575,3.8585,3.8460,3.8465,193
2008-03-27,21:55:00,3.8465,3.8490,3.8400,3.8400,112
2008-03-27,22:00:00,3.8400,3.8465,3.8400,3.8410,77
2008-03-27,22:05:00,3.8410,3.8460,3.8365,3.8385,79
2008-03-27,22:10:00,3.8370,3.8445,3.8355,3.8440,78
2008-03-27,22:15:00,3.8465,3.8465,3.8355,3.8375,104
2008-03-27,22:20:00,3.8380,3.8515,3.8355,3.8485,119
2008-03-27,22:25:00,3.8500,3.8540,3.8460,3.8460,125
2008-03-27,22:30:00,3.8455,3.8590,3.8455,3.8560,129
2008-03-27,22:35:00,3.8565,3.8590,3.8450,3.8500,69
2008-03-27,22:40:00,3.8495,3.8560,3.8480,3.8500,38
2008-03-27,22:45:00,3.8480,3.8530,3.8465,3.8465,87
2008-03-27,22:50:00,3.8475,3.8480,3.8425,3.8460,31
2008-03-27,22:55:00,3.8475,3.8535,3.8395,3.8395,76
2008-03-27,23:00:00,3.8400,3.8490,3.8395,3.8430,63
2008-03-27,23:05:00,3.8420,3.8445,3.8415,3.8415,30
2008-03-27,23:10:00,3.8420,3.8480,3.8420,3.8470,28
2008-03-27,23:15:00,3.8480,3.8550,3.8460,3.8500,179
2008-03-27,23:20:00,3.8520,3.8580,3.8500,3.8570,91
2008-03-27,23:25:00,3.8585,3.8645,3.8495,3.8525,201
2008-03-27,23:30:00,3.8515,3.8550,3.8490,3.8545,157
2008-03-27,23:35:00,3.8545,3.8640,3.8515,3.8515,108
2008-03-27,23:40:00,3.8525,3.8600,3.8525,3.8595,46
2008-03-27,23:45:00,3.8580,3.8645,3.8570,3.8600,71
2008-03-27,23:50:00,3.8585,3.8650,3.8580,3.8625,65
2008-03-27,23:55:00,3.8615,3.8635,3.8575,3.8600,121
2008-03-28,00:00:00,3.8585,3.8600,3.8560,3.8580,54
2008-03-28,00:05:00,3.8590,3.8600,3.8545,3.8560,53
2008-03-28,00:10:00,3.8560,3.8675,3.8560,3.8675,136
2008-03-28,00:15:00,3.8675,3.8720,3.8675,3.8705,140
2008-03-28,00:20:00,3.8720,3.8750,3.8660,3.8695,89
2008-03-28,00:25:00,3.8695,3.8850,3.8695,3.8820,302
2008-03-28,00:30:00,3.8845,3.8930,3.8820,3.8890,326
2008-03-28,00:35:00,3.8900,3.8940,3.8855,3.8875,80
2008-03-28,00:40:00,3.8855,3.8875,3.8790,3.8815,97
2008-03-28,00:45:00,3.8815,3.8820,3.8755,3.8780,94
2008-03-28,00:50:00,3.8775,3.8795,3.8705,3.8725,136
2008-03-28,00:55:00,3.8730,3.8775,3.8700,3.8730,182
2008-03-28,01:00:00,3.8740,3.8775,3.8720,3.8750,58
2008-03-28,01:05:00,3.8750,3.8755,3.8725,3.8725,51
2008-03-28,01:10:00,3.8710,3.8710,3.8670,3.8700,53
2008-03-28,01:15:00,3.8700,3.8735,3.8700,3.8730,16
2008-03-28,01:20:00,3.8730,3.8730,3.8670,3.8670,19
2008-03-28,01:25:00,3.8730,3.8730,3.8640,3.8670,17
2008-03-28,01:30:00,3.8650,3.8700,3.8650,3.8690,53
2008-03-28,01:35:00,3.8700,3.8750,3.8700,3.8750,27
2008-03-28,01:40:00,3.8715,3.8735,3.8705,3.8715,15
2008-03-28,01:45:00,3.8755,3.8755,3.8695,3.8715,16
2008-03-28,01:55:00,3.8760,3.8770,3.8700,3.8700,30
2008-03-28,02:00:00,3.8700,3.8730,3.8700,3.8700,8
2008-03-28,02:05:00,3.8750,3.8775,3.8720,3.8775,35
2008-03-28,02:10:00,3.8730,3.8760,3.8700,3.8760,7
2008-03-28,02:15:00,3.8725,3.8765,3.8700,3.8710,15
2008-03-28,02:20:00,3.8725,3.8755,3.8695,3.8755,12
2008-03-28,02:25:00,3.8720,3.8750,3.8705,3.8710,10
2008-03-28,02:30:00,3.8705,3.8705,3.8685,3.8700,21
2008-03-28,02:35:00,3.8690,3.8690,3.8675,3.8675,13
2008-03-28,02:40:00,3.8675,3.8675,3.8650,3.8670,4
2008-03-28,02:45:00,3.8650,3.8650,3.8645,3.8645,4
2008-03-28,02:50:00,3.8645,3.8680,3.8635,3.8680,6
2008-03-28,02:55:00,3.8650,3.8680,3.8635,3.8680,6
2008-03-28,03:00:00,3.8660,3.8660,3.8655,3.8655,3
2008-03-28,03:05:00,3.8650,3.8685,3.8610,3.8685,10
2008-03-28,03:10:00,3.8625,3.8650,3.8625,3.8650,7
2008-03-28,03:15:00,3.8695,3.8695,3.8650,3.8650,3
2008-03-28,03:20:00,3.8650,3.8650,3.8650,3.8650,2
2008-03-28,03:25:00,3.8675,3.8690,3.8675,3.8690,4
2008-03-28,03:30:00,3.8655,3.8685,3.8630,3.8655,9
2008-03-28,03:35:00,3.8645,3.8645,3.8600,3.8600,17
2008-03-28,03:40:00,3.8580,3.8635,3.8575,3.8585,5
2008-03-28,03:45:00,3.8640,3.8640,3.8640,3.8640,3
2008-03-28,03:50:00,3.8640,3.8640,3.8575,3.8585,10
2008-03-28,03:55:00,3.8645,3.8650,3.8580,3.8580,7
2008-03-28,04:00:00,3.8575,3.8575,3.8575,3.8575,1
2008-03-28,04:05:00,3.8575,3.8575,3.8575,3.8575,1
2008-03-28,04:15:00,3.8565,3.8565,3.8500,3.8500,5
2008-03-28,04:20:00,3.8600,3.8600,3.8500,3.8500,2
2008-03-28,04:25:00,3.8500,3.8500,3.8500,3.8500,2
2008-03-28,04:30:00,3.8510,3.8510,3.8510,3.8510,1
2008-03-28,04:35:00,3.8520,3.8520,3.8520,3.8520,1
2008-03-28,04:40:00,3.8500,3.8500,3.8500,3.8500,2
2008-03-28,04:45:00,3.8500,3.8500,3.8500,3.8500,2
2008-03-28,04:50:00,3.8500,3.8505,3.8500,3.8500,5
2008-03-28,04:55:00,3.8505,3.8505,3.8500,3.8500,5
2008-03-28,05:00:00,3.8505,3.8505,3.8500,3.8500,5
2008-03-28,05:05:00,3.8520,3.8520,3.8520,3.8520,1
2008-03-28,05:10:00,3.8575,3.8685,3.8575,3.8685,15
2008-03-28,06:00:00,3.8560,3.8595,3.8525,3.8525,7
2008-03-28,06:05:00,3.8515,3.8515,3.8515,3.8515,1
2008-03-28,06:10:00,3.8510,3.8510,3.8510,3.8510,3
2008-03-28,06:25:00,3.8510,3.8550,3.8510,3.8550,5
2008-03-28,06:30:00,3.8510,3.8570,3.8510,3.8570,2
2008-03-28,06:35:00,3.8680,3.8680,3.8540,3.8540,2
2008-03-28,06:40:00,3.8680,3.8695,3.8680,3.8695,9
2008-03-28,06:50:00,3.8695,3.8695,3.8695,3.8695,4
2008-03-28,06:55:00,3.8715,3.8730,3.8715,3.8730,9
2008-03-28,07:00:00,3.8750,3.8800,3.8730,3.8800,8
2008-03-28,07:05:00,3.8800,3.8800,3.8800,3.8800,3
2008-03-28,07:10:00,3.8800,3.8800,3.8800,3.8800,2
2008-03-28,07:15:00,3.8765,3.8765,3.8750,3.8750,3
2008-03-28,07:20:00,3.8735,3.8735,3.8730,3.8730,3
2008-03-28,07:25:00,3.8730,3.8730,3.8730,3.8730,7
2008-03-28,07:30:00,3.8730,3.8730,3.8730,3.8730,2
2008-03-28,07:50:00,3.8730,3.8730,3.8730,3.8730,2
2008-03-28,08:00:00,3.8730,3.8730,3.8730,3.8730,4
2008-03-28,08:20:00,3.8650,3.8650,3.8650,3.8650,2
2008-03-28,08:35:00,3.8650,3.8650,3.8600,3.8600,4
2008-03-28,08:40:00,3.8650,3.8650,3.8570,3.8570,3
2008-03-28,08:45:00,3.8615,3.8650,3.8615,3.8650,5
2008-03-28,08:50:00,3.8650,3.8650,3.8560,3.8560,2
2008-03-28,08:55:00,3.8565,3.8565,3.8565,3.8565,1
2008-03-28,09:00:00,3.8610,3.8610,3.8610,3.8610,1
2008-03-28,09:05:00,3.8610,3.8610,3.8600,3.8600,6
2008-03-28,09:10:00,3.8555,3.8555,3.8550,3.8550,4
2008-03-28,09:15:00,3.8550,3.8555,3.8505,3.8555,25
2008-03-28,09:25:00,3.8520,3.8520,3.8500,3.8500,7
2008-03-28,09:30:00,3.8500,3.8500,3.8500,3.8500,3
2008-03-28,09:40:00,3.8450,3.8480,3.8450,3.8475,5
2008-03-28,09:45:00,3.8535,3.8575,3.8535,3.8575,9
2008-03-28,09:55:00,3.8600,3.8610,3.8600,3.8610,7
2008-03-28,10:00:00,3.8625,3.8630,3.8605,3.8605,10
2008-03-28,10:05:00,3.8605,3.8605,3.8605,3.8605,1
2008-03-28,10:10:00,3.8625,3.8630,3.8625,3.8630,8
2008-03-28,10:20:00,3.8550,3.8550,3.8550,3.8550,1
2008-03-28,10:30:00,3.8550,3.8550,3.8550,3.8550,2
2008-03-28,10:35:00,3.8610,3.8655,3.8610,3.8655,20
2008-03-28,10:50:00,3.8650,3.8650,3.8650,3.8650,1
2008-03-28,10:55:00,3.8650,3.8650,3.8650,3.8650,1
2008-03-28,11:00:00,3.8650,3.8650,3.8650,3.8650,3
2008-03-28,11:05:00,3.8655,3.8660,3.8610,3.8610,4
2008-03-28,11:15:00,3.8600,3.8600,3.8600,3.8600,2
2008-03-28,11:20:00,3.8610,3.8650,3.8585,3.8585,7
2008-03-28,11:25:00,3.8615,3.8615,3.8615,3.8615,1
2008-03-28,11:30:00,3.8615,3.8630,3.8595,3.8595,7
2008-03-28,11:35:00,3.8660,3.8660,3.8660,3.8660,1
2008-03-28,11:45:00,3.8600,3.8600,3.8600,3.8600,1
2008-03-28,11:50:00,3.8600,3.8600,3.8585,3.8585,7
2008-03-28,12:15:00,3.8630,3.8655,3.8630,3.8655,2
2008-03-28,12:30:00,3.8585,3.8600,3.8580,3.8580,4
2008-03-28,12:35:00,3.8560,3.8560,3.8560,3.8560,1
2008-03-28,12:50:00,3.8565,3.8565,3.8565,3.8565,1
2008-03-28,12:55:00,3.8555,3.8555,3.8550,3.8550,7
2008-03-28,13:00:00,3.8520,3.8520,3.8520,3.8520,1
2008-03-28,13:05:00,3.8520,3.8520,3.8520,3.8520,1
2008-03-28,13:15:00,3.8510,3.8510,3.8500,3.8500,6
2008-03-28,13:20:00,3.8500,3.8505,3.8500,3.8505,7
2008-03-28,13:25:00,3.8525,3.8535,3.8525,3.8535,4
2008-03-28,13:30:00,3.8530,3.8535,3.8510,3.8510,3
2008-03-28,13:35:00,3.8535,3.8565,3.8500,3.8500,13
2008-03-28,13:40:00,3.8500,3.8530,3.8500,3.8530,7
2008-03-28,13:45:00,3.8525,3.8525,3.8525,3.8525,3
2008-03-28,13:50:00,3.8525,3.8545,3.8510,3.8510,10
2008-03-28,14:00:00,3.8555,3.8575,3.8545,3.8575,12
2008-03-28,14:05:00,3.8580,3.8580,3.8580,3.8580,5
2008-03-28,14:10:00,3.8570,3.8570,3.8535,3.8535,4
2008-03-28,14:15:00,3.8530,3.8530,3.8530,3.8530,1
2008-03-28,14:20:00,3.8540,3.8540,3.8525,3.8535,6
2008-03-28,14:35:00,3.8580,3.8590,3.8580,3.8590,2
2008-03-28,14:40:00,3.8570,3.8570,3.8570,3.8570,1
2008-03-28,14:50:00,3.8565,3.8565,3.8565,3.8565,1
2008-03-28,14:55:00,3.8645,3.8645,3.8645,3.8645,4
2008-03-28,15:00:00,3.8645,3.8670,3.8645,3.8670,10
2008-03-28,15:05:00,3.8655,3.8760,3.8655,3.8660,55
2008-03-28,15:10:00,3.8680,3.8750,3.8680,3.8730,7
2008-03-28,15:15:00,3.8760,3.8760,3.8720,3.8740,17
2008-03-28,15:20:00,3.8730,3.8750,3.8705,3.8720,45
2008-03-28,15:25:00,3.8720,3.8720,3.8700,3.8700,54
2008-03-28,15:30:00,3.8700,3.8700,3.8695,3.8695,3
2008-03-28,15:35:00,3.8675,3.8675,3.8670,3.8670,3
2008-03-28,15:40:00,3.8660,3.8660,3.8580,3.8580,18
2008-03-28,15:45:00,3.8580,3.8595,3.8570,3.8595,14
2008-03-28,15:50:00,3.8590,3.8605,3.8590,3.8605,5
2008-03-28,15:55:00,3.8620,3.8620,3.8600,3.8600,4
2008-03-28,16:00:00,3.8600,3.8620,3.8600,3.8615,14
2008-03-28,16:05:00,3.8615,3.8615,3.8505,3.8505,13
2008-03-28,16:10:00,3.8565,3.8565,3.8565,3.8565,1
2008-03-28,16:15:00,3.8550,3.8565,3.8530,3.8540,8
2008-03-28,16:20:00,3.8545,3.8580,3.8540,3.8570,27
2008-03-28,16:25:00,3.8560,3.8595,3.8560,3.8595,9
2008-03-28,16:30:00,3.8615,3.8695,3.8615,3.8695,26
2008-03-28,16:35:00,3.8670,3.8740,3.8670,3.8735,14
2008-03-28,16:40:00,3.8720,3.8800,3.8700,3.8765,44
2008-03-28,16:45:00,3.8765,3.8780,3.8730,3.8730,6
2008-03-28,16:50:00,3.8725,3.8725,3.8710,3.8710,3
2008-03-28,16:55:00,3.8710,3.8710,3.8680,3.8680,8
2008-03-28,17:00:00,3.8690,3.8760,3.8640,3.8760,15
2008-03-28,17:05:00,3.8780,3.8875,3.8780,3.8860,95
2008-03-28,17:10:00,3.8850,3.8850,3.8850,3.8850,5
2008-03-28,17:15:00,3.8850,3.8880,3.8850,3.8875,8
2008-03-28,17:20:00,3.8875,3.8880,3.8860,3.8875,12
2008-03-28,17:25:00,3.8900,3.8955,3.8900,3.8935,47
2008-03-28,17:30:00,3.8920,3.8930,3.8910,3.8910,28
2008-03-28,17:35:00,3.8900,3.8970,3.8895,3.8955,77
2008-03-28,17:40:00,3.8950,3.9090,3.8950,3.9080,88
2008-03-28,17:45:00,3.9095,3.9175,3.9095,3.9175,94
2008-03-28,17:50:00,3.9175,3.9275,3.9160,3.9205,132
2008-03-28,17:55:00,3.9185,3.9195,3.9160,3.9195,25
2008-03-28,18:00:00,3.9210,3.9210,3.9135,3.9135,24
2008-03-28,18:05:00,3.9135,3.9135,3.9085,3.9090,21
2008-03-28,18:10:00,3.9090,3.9100,3.9040,3.9080,27
2008-03-28,18:15:00,3.9070,3.9070,3.9030,3.9040,13
2008-03-28,18:20:00,3.9045,3.9075,3.9045,3.9075,4
2008-03-28,18:25:00,3.9115,3.9115,3.9110,3.9110,5
2008-03-28,18:30:00,3.9080,3.9080,3.9080,3.9080,1
2008-03-28,18:35:00,3.9045,3.9050,3.9040,3.9050,15
2008-03-28,18:40:00,3.9040,3.9040,3.9020,3.9020,29
2008-03-28,18:45:00,3.9030,3.9045,3.9015,3.9025,8
2008-03-28,18:50:00,3.9025,3.9025,3.9015,3.9015,2
2008-03-28,18:55:00,3.9025,3.9065,3.9025,3.9065,9
2008-03-28,19:00:00,3.9095,3.9115,3.9095,3.9100,7
2008-03-28,19:05:00,3.9105,3.9110,3.9055,3.9055,8
2008-03-28,19:10:00,3.9065,3.9065,3.9060,3.9060,2
2008-03-28,19:15:00,3.9035,3.9045,3.9010,3.9045,8
2008-03-28,19:20:00,3.9045,3.9070,3.9045,3.9070,3
2008-03-28,19:25:00,3.9095,3.9095,3.9095,3.9095,1
2008-03-28,19:30:00,3.9060,3.9060,3.9030,3.9045,8
2008-03-28,19:35:00,3.9030,3.9040,3.9015,3.9040,6
2008-03-28,19:40:00,3.9010,3.9010,3.8890,3.8980,63
2008-03-28,19:45:00,3.9015,3.9030,3.8990,3.8990,65
2008-03-28,19:50:00,3.8970,3.9000,3.8965,3.8970,32
2008-03-28,19:55:00,3.8985,3.9000,3.8975,3.9000,9
2008-03-28,20:00:00,3.8990,3.9000,3.8860,3.8875,64
2008-03-28,20:05:00,3.8875,3.8875,3.8650,3.8730,180
2008-03-28,20:10:00,3.8725,3.8845,3.8655,3.8830,116
2008-03-28,20:15:00,3.8830,3.8970,3.8830,3.8930,176
2008-03-28,20:20:00,3.8925,3.8925,3.8800,3.8800,40
2008-03-28,20:25:00,3.8800,3.8810,3.8730,3.8775,92
2008-03-28,20:30:00,3.8745,3.8800,3.8570,3.8580,120
2008-03-28,20:35:00,3.8575,3.8650,3.8555,3.8630,94
2008-03-28,20:40:00,3.8640,3.8725,3.8620,3.8620,104
2008-03-28,20:45:00,3.8630,3.8630,3.8570,3.8630,68
2008-03-28,20:50:00,3.8650,3.8695,3.8650,3.8660,61
2008-03-28,20:55:00,3.8655,3.8675,3.8540,3.8570,71
2008-03-28,21:00:00,3.8570,3.8615,3.8510,3.8600,113
2008-03-28,21:05:00,3.8620,3.8630,3.8475,3.8475,114
2008-03-28,21:10:00,3.8475,3.8515,3.8365,3.8390,184
2008-03-28,21:15:00,3.8420,3.8500,3.8415,3.8450,82
2008-03-28,21:20:00,3.8460,3.8475,3.8250,3.8250,177
2008-03-28,21:25:00,3.8250,3.8290,3.8030,3.8120,435
2008-03-28,21:30:00,3.8120,3.8160,3.8025,3.8150,236
2008-03-28,21:35:00,3.8150,3.8270,3.8150,3.8225,82
2008-03-28,21:40:00,3.8240,3.8275,3.8205,3.8275,69
2008-03-28,21:45:00,3.8280,3.8280,3.8200,3.8200,59
2008-03-28,21:50:00,3.8200,3.8220,3.8170,3.8180,37
2008-03-28,21:55:00,3.8190,3.8240,3.8185,3.8215,55
2008-03-28,22:00:00,3.8205,3.8320,3.8205,3.8300,93
2008-03-28,22:05:00,3.8300,3.8360,3.8290,3.8345,40
2008-03-28,22:10:00,3.8345,3.8350,3.8270,3.8300,33
2008-03-28,22:15:00,3.8305,3.8400,3.8295,3.8400,75
2008-03-28,22:20:00,3.8400,3.8435,3.8390,3.8435,71
2008-03-28,22:25:00,3.8415,3.8445,3.8400,3.8430,56
2008-03-28,22:30:00,3.8430,3.8460,3.8380,3.8405,111
2008-03-28,22:35:00,3.8400,3.8425,3.8365,3.8395,86
2008-03-28,22:40:00,3.8395,3.8490,3.8390,3.8490,57
2008-03-28,22:45:00,3.8490,3.8525,3.8455,3.8490,77
2008-03-28,22:50:00,3.8495,3.8520,3.8450,3.8460,46
2008-03-28,22:55:00,3.8460,3.8490,3.8430,3.8470,54
2008-03-28,23:00:00,3.8470,3.8505,3.8470,3.8495,47
2008-03-28,23:05:00,3.8490,3.8500,3.8240,3.8240,197
2008-03-28,23:10:00,3.8250,3.8345,3.8195,3.8340,203
2008-03-28,23:15:00,3.8350,3.8365,3.8235,3.8235,49
2008-03-28,23:20:00,3.8235,3.8235,3.8140,3.8175,122
2008-03-28,23:25:00,3.8180,3.8260,3.8120,3.8160,178
2008-03-28,23:30:00,3.8160,3.8170,3.8120,3.8140,99
2008-03-28,23:35:00,3.8155,3.8300,3.8125,3.8285,63
2008-03-28,23:40:00,3.8285,3.8340,3.8255,3.8330,64
2008-03-28,23:45:00,3.8325,3.8350,3.8230,3.8230,38
2008-03-28,23:50:00,3.8210,3.8230,3.8175,3.8175,21
2008-03-28,23:55:00,3.8195,3.8235,3.8165,3.8165,18
2008-03-29,00:00:00,3.8160,3.8175,3.8070,3.8085,87
2008-03-29,00:05:00,3.8085,3.8150,3.8080,3.8145,14
2008-03-29,00:10:00,3.8155,3.8265,3.8155,3.8265,19
2008-03-29,00:15:00,3.8265,3.8290,3.8160,3.8160,25
2008-03-29,00:20:00,3.8190,3.8200,3.8175,3.8175,17
2008-03-29,00:25:00,3.8220,3.8220,3.8195,3.8215,25
2008-03-29,00:30:00,3.8230,3.8325,3.8230,3.8325,66
2008-03-29,00:35:00,3.8335,3.8370,3.8240,3.8280,37
2008-03-29,00:40:00,3.8250,3.8290,3.8210,3.8220,25
2008-03-29,00:45:00,3.8230,3.8325,3.8225,3.8325,52
2008-03-29,00:50:00,3.8315,3.8335,3.8290,3.8290,68
2008-03-29,00:55:00,3.8270,3.8325,3.8270,3.8305,75
2008-03-29,01:00:00,3.8310,3.8325,3.8275,3.8320,77
2008-03-29,01:05:00,3.8340,3.8340,3.8320,3.8320,6
2008-03-29,01:10:00,3.8300,3.8305,3.8275,3.8275,32
2008-03-29,01:15:00,3.8275,3.8335,3.8275,3.8330,113
2008-03-29,01:20:00,3.8340,3.8360,3.8335,3.8335,15
2008-03-29,01:25:00,3.8360,3.8365,3.8315,3.8365,29
2008-03-29,01:30:00,3.8340,3.8365,3.8340,3.8355,11
2008-03-29,01:35:00,3.8340,3.8340,3.8340,3.8340,2
2008-03-29,01:40:00,3.8350,3.8365,3.8350,3.8350,13
2008-03-29,01:45:00,3.8335,3.8355,3.8320,3.8325,7
2008-03-29,01:50:00,3.8320,3.8320,3.8300,3.8300,8
2008-03-29,01:55:00,3.8315,3.8330,3.8220,3.8260,15
2008-03-29,02:00:00,3.8270,3.8280,3.8245,3.8270,15
2008-03-29,02:05:00,3.8300,3.8300,3.8300,3.8300,3
2008-03-29,02:10:00,3.8330,3.8330,3.8275,3.8310,4
2008-03-29,02:15:00,3.8315,3.8315,3.8250,3.8250,3
2008-03-29,02:20:00,3.8300,3.8300,3.8250,3.8250,3
2008-03-29,02:25:00,3.8300,3.8325,3.8300,3.8325,3
2008-03-29,02:30:00,3.8310,3.8310,3.8310,3.8310,1
2008-03-29,02:35:00,3.8300,3.8300,3.8300,3.8300,4
2008-03-29,02:40:00,3.8300,3.8335,3.8300,3.8335,4
2008-03-29,02:45:00,3.8350,3.8350,3.8310,3.8310,13
2008-03-29,02:55:00,3.8280,3.8310,3.8280,3.8310,2
2008-03-29,03:00:00,3.8310,3.8310,3.8310,3.8310,1
2008-03-29,03:10:00,3.8340,3.8345,3.8290,3.8290,7
2008-03-29,03:15:00,3.8310,3.8310,3.8310,3.8310,1
2008-03-29,03:20:00,3.8300,3.8300,3.8275,3.8290,7
2008-03-29,03:25:00,3.8290,3.8300,3.8290,3.8300,3
2008-03-29,03:35:00,3.8280,3.8300,3.8280,3.8300,3
2008-03-29,03:40:00,3.8350,3.8350,3.8305,3.8305,2
2008-03-29,03:45:00,3.8350,3.8350,3.8350,3.8350,1
2008-03-29,03:50:00,3.8335,3.8335,3.8335,3.8335,4
2008-03-29,03:55:00,3.8300,3.8300,3.8300,3.8300,1
2008-03-29,04:05:00,3.8330,3.8330,3.8300,3.8300,2
2008-03-29,04:15:00,3.8310,3.8310,3.8310,3.8310,1
2008-03-29,04:25:00,3.8335,3.8335,3.8315,3.8315,5
2008-03-29,04:35:00,3.8310,3.8335,3.8310,3.8335,2
2008-03-29,04:45:00,3.8330,3.8335,3.8330,3.8335,6
2008-03-29,04:50:00,3.8350,3.8350,3.8350,3.8350,1
2008-03-29,04:55:00,3.8310,3.8310,3.8310,3.8310,1
2008-03-29,05:00:00,3.8350,3.8350,3.8350,3.8350,2
2008-03-29,05:05:00,3.8360,3.8360,3.8310,3.8310,2
2008-03-29,05:10:00,3.8310,3.8310,3.8310,3.8310,3
2008-03-31,06:00:00,3.8395,3.8395,3.8395,3.8395,2
2008-03-31,06:05:00,3.8340,3.8340,3.8290,3.8290,29
2008-03-31,06:10:00,3.8310,3.8310,3.8310,3.8310,1
2008-03-31,06:15:00,3.8270,3.8270,3.8250,3.8250,2
2008-03-31,06:25:00,3.8220,3.8220,3.8220,3.8220,2
2008-03-31,06:30:00,3.8230,3.8230,3.8155,3.8155,3
2008-03-31,06:35:00,3.8195,3.8195,3.8185,3.8185,2
2008-03-31,06:40:00,3.8150,3.8150,3.8075,3.8075,8
2008-03-31,06:45:00,3.8075,3.8075,3.8030,3.8030,9
2008-03-31,06:50:00,3.8075,3.8075,3.8075,3.8075,4
2008-03-31,06:55:00,3.8075,3.8115,3.8075,3.8115,5
2008-03-31,07:00:00,3.8250,3.8285,3.8250,3.8285,2
2008-03-31,07:05:00,3.8250,3.8250,3.8170,3.8170,3
2008-03-31,07:10:00,3.8120,3.8120,3.8120,3.8120,3
2008-03-31,07:20:00,3.8110,3.8110,3.8110,3.8110,1
2008-03-31,07:25:00,3.8175,3.8175,3.8175,3.8175,1
2008-03-31,07:30:00,3.8175,3.8215,3.8175,3.8200,4
2008-03-31,07:35:00,3.8240,3.8240,3.8240,3.8240,2
2008-03-31,07:40:00,3.8250,3.8250,3.8250,3.8250,2
2008-03-31,07:50:00,3.8290,3.8290,3.8290,3.8290,5
2008-03-31,08:00:00,3.8250,3.8250,3.8250,3.8250,1
2008-03-31,08:05:00,3.8310,3.8360,3.8310,3.8360,24
2008-03-31,08:10:00,3.8365,3.8365,3.8365,3.8365,1
2008-03-31,08:15:00,3.8390,3.8430,3.8390,3.8430,22
2008-03-31,08:20:00,3.8440,3.8450,3.8370,3.8370,18
2008-03-31,08:25:00,3.8450,3.8450,3.8450,3.8450,2
2008-03-31,08:30:00,3.8480,3.8490,3.8480,3.8490,5
2008-03-31,08:35:00,3.8490,3.8500,3.8490,3.8500,12
2008-03-31,08:40:00,3.8470,3.8470,3.8470,3.8470,1
2008-03-31,08:45:00,3.8420,3.8420,3.8380,3.8380,4
2008-03-31,09:00:00,3.8400,3.8400,3.8250,3.8250,7
2008-03-31,09:05:00,3.8300,3.8330,3.8300,3.8330,2
2008-03-31,09:10:00,3.8320,3.8360,3.8320,3.8360,7
2008-03-31,09:15:00,3.8425,3.8425,3.8425,3.8425,2
2008-03-31,09:20:00,3.8400,3.8400,3.8390,3.8390,2
2008-03-31,09:25:00,3.8350,3.8350,3.8350,3.8350,1
2008-03-31,09:30:00,3.8325,3.8390,3.8325,3.8390,6
2008-03-31,09:40:00,3.8405,3.8405,3.8405,3.8405,2
2008-03-31,09:45:00,3.8425,3.8425,3.8425,3.8425,1
2008-03-31,09:50:00,3.8425,3.8490,3.8425,3.8490,12
2008-03-31,09:55:00,3.8500,3.8600,3.8500,3.8600,31
2008-03-31,10:00:00,3.8505,3.8575,3.8505,3.8575,12
2008-03-31,10:05:00,3.8585,3.8625,3.8585,3.8600,18
2008-03-31,10:15:00,3.8600,3.8655,3.8600,3.8655,29
2008-03-31,10:20:00,3.8600,3.8600,3.8600,3.8600,10
2008-03-31,10:25:00,3.8600,3.8600,3.8600,3.8600,3
2008-03-31,10:30:00,3.8625,3.8630,3.8615,3.8615,21
2008-03-31,10:40:00,3.8600,3.8600,3.8600,3.8600,1
2008-03-31,10:50:00,3.8580,3.8600,3.8580,3.8600,4
2008-03-31,10:55:00,3.8600,3.8600,3.8600,3.8600,2
2008-03-31,11:00:00,3.8600,3.8600,3.8590,3.8600,8
2008-03-31,11:05:00,3.8600,3.8600,3.8600,3.8600,6
2008-03-31,11:20:00,3.8600,3.8690,3.8600,3.8690,30
2008-03-31,11:25:00,3.8700,3.8700,3.8650,3.8650,12
2008-03-31,11:30:00,3.8650,3.8650,3.8650,3.8650,1
2008-03-31,11:45:00,3.8545,3.8545,3.8545,3.8545,1
2008-03-31,11:55:00,3.8600,3.8600,3.8600,3.8600,1
2008-03-31,12:00:00,3.8600,3.8615,3.8600,3.8615,2
2008-03-31,12:05:00,3.8650,3.8650,3.8650,3.8650,1
2008-03-31,12:10:00,3.8645,3.8645,3.8620,3.8645,14
2008-03-31,12:15:00,3.8600,3.8600,3.8600,3.8600,2
2008-03-31,12:25:00,3.8620,3.8620,3.8610,3.8610,14
2008-03-31,12:30:00,3.8610,3.8610,3.8600,3.8600,17
2008-03-31,12:50:00,3.8520,3.8525,3.8520,3.8525,2
2008-03-31,13:10:00,3.8525,3.8525,3.8520,3.8520,2
2008-03-31,13:15:00,3.8515,3.8515,3.8505,3.8505,4
2008-03-31,13:20:00,3.8500,3.8515,3.8500,3.8500,11
2008-03-31,13:25:00,3.8500,3.8510,3.8500,3.8500,3
2008-03-31,13:30:00,3.8500,3.8500,3.8500,3.8500,1
2008-03-31,13:35:00,3.8500,3.8500,3.8500,3.8500,1
2008-03-31,13:40:00,3.8510,3.8520,3.8500,3.8520,5
2008-03-31,13:45:00,3.8515,3.8515,3.8515,3.8515,2
2008-03-31,13:50:00,3.8510,3.8510,3.8510,3.8510,7
2008-03-31,13:55:00,3.8510,3.8510,3.8500,3.8500,30
2008-03-31,14:00:00,3.8450,3.8450,3.8415,3.8415,2
2008-03-31,14:05:00,3.8450,3.8460,3.8430,3.8460,10
2008-03-31,14:10:00,3.8500,3.8575,3.8490,3.8500,20
2008-03-31,14:15:00,3.8500,3.8590,3.8500,3.8545,14
2008-03-31,14:20:00,3.8510,3.8530,3.8510,3.8530,2
2008-03-31,14:25:00,3.8585,3.8585,3.8535,3.8535,7
2008-03-31,14:30:00,3.8575,3.8575,3.8570,3.8570,2
2008-03-31,14:35:00,3.8550,3.8550,3.8495,3.8495,3
2008-03-31,14:40:00,3.8500,3.8500,3.8500,3.8500,1
2008-03-31,14:45:00,3.8490,3.8490,3.8440,3.8440,6
2008-03-31,14:55:00,3.8420,3.8475,3.8420,3.8475,2
2008-03-31,15:00:00,3.8485,3.8505,3.8485,3.8505,5
2008-03-31,15:05:00,3.8540,3.8540,3.8510,3.8510,3
2008-03-31,15:15:00,3.8545,3.8575,3.8545,3.8575,4
2008-03-31,15:30:00,3.8540,3.8590,3.8535,3.8590,4
2008-03-31,15:35:00,3.8570,3.8570,3.8540,3.8540,9
2008-03-31,15:40:00,3.8510,3.8570,3.8510,3.8570,7
2008-03-31,15:50:00,3.8535,3.8535,3.8510,3.8510,5
2008-03-31,16:00:00,3.8565,3.8575,3.8555,3.8555,9
2008-03-31,16:05:00,3.8600,3.8600,3.8595,3.8600,24
2008-03-31,16:10:00,3.8620,3.8660,3.8600,3.8630,17
2008-03-31,16:15:00,3.8660,3.8715,3.8660,3.8700,13
2008-03-31,16:20:00,3.8645,3.8645,3.8615,3.8635,13
2008-03-31,16:30:00,3.8635,3.8635,3.8635,3.8635,1
2008-03-31,16:35:00,3.8585,3.8715,3.8585,3.8640,35
2008-03-31,16:40:00,3.8590,3.8590,3.8500,3.8500,9
2008-03-31,16:45:00,3.8500,3.8525,3.8500,3.8525,2
2008-03-31,16:50:00,3.8525,3.8525,3.8525,3.8525,1
2008-03-31,16:55:00,3.8555,3.8555,3.8530,3.8530,3
2008-03-31,17:00:00,3.8550,3.8550,3.8475,3.8475,17
2008-03-31,17:05:00,3.8495,3.8495,3.8490,3.8490,3
2008-03-31,17:10:00,3.8480,3.8490,3.8480,3.8490,10
2008-03-31,17:15:00,3.8515,3.8525,3.8490,3.8490,8
2008-03-31,17:20:00,3.8485,3.8535,3.8485,3.8535,9
2008-03-31,17:25:00,3.8545,3.8545,3.8545,3.8545,1
2008-03-31,17:30:00,3.8545,3.8555,3.8545,3.8555,7
2008-03-31,17:40:00,3.8550,3.8550,3.8545,3.8545,2
2008-03-31,17:50:00,3.8505,3.8515,3.8495,3.8495,9
2008-03-31,17:55:00,3.8470,3.8470,3.8365,3.8390,34
2008-03-31,18:00:00,3.8390,3.8390,3.8255,3.8305,45
2008-03-31,18:05:00,3.8340,3.8360,3.8335,3.8360,8
2008-03-31,18:10:00,3.8320,3.8335,3.8260,3.8260,11
2008-03-31,18:15:00,3.8260,3.8265,3.8200,3.8200,18
2008-03-31,18:20:00,3.8225,3.8310,3.8225,3.8300,14
2008-03-31,18:25:00,3.8290,3.8300,3.8290,3.8300,2
2008-03-31,18:30:00,3.8295,3.8295,3.8225,3.8225,5
2008-03-31,18:35:00,3.8225,3.8265,3.8225,3.8265,27
2008-03-31,18:40:00,3.8265,3.8320,3.8265,3.8295,12
2008-03-31,18:45:00,3.8230,3.8230,3.8195,3.8195,4
2008-03-31,18:50:00,3.8180,3.8185,3.8160,3.8185,11
2008-03-31,18:55:00,3.8185,3.8200,3.8185,3.8200,2
2008-03-31,19:00:00,3.8210,3.8235,3.8210,3.8235,5
2008-03-31,19:05:00,3.8240,3.8295,3.8240,3.8270,15
2008-03-31,19:10:00,3.8270,3.8300,3.8240,3.8295,14
2008-03-31,19:15:00,3.8275,3.8275,3.8275,3.8275,2
2008-03-31,19:20:00,3.8290,3.8345,3.8265,3.8335,14
2008-03-31,19:25:00,3.8315,3.8315,3.8270,3.8270,11
2008-03-31,19:30:00,3.8270,3.8345,3.8270,3.8270,14
2008-03-31,19:35:00,3.8270,3.8330,3.8270,3.8315,13
2008-03-31,19:40:00,3.8320,3.8325,3.8300,3.8305,5
2008-03-31,19:45:00,3.8340,3.8340,3.8340,3.8340,1
2008-03-31,19:50:00,3.8305,3.8305,3.8275,3.8290,5
2008-03-31,19:55:00,3.8300,3.8300,3.8290,3.8300,3
2008-03-31,20:00:00,3.8305,3.8330,3.8295,3.8295,7
2008-03-31,20:05:00,3.8300,3.8300,3.8265,3.8285,13
2008-03-31,20:10:00,3.8255,3.8385,3.8245,3.8385,41
2008-03-31,20:15:00,3.8400,3.8445,3.8260,3.8410,103
2008-03-31,20:20:00,3.8410,3.8440,3.8400,3.8415,61
2008-03-31,20:25:00,3.8410,3.8420,3.8385,3.8405,37
2008-03-31,20:30:00,3.8390,3.8425,3.8385,3.8415,26
2008-03-31,20:35:00,3.8375,3.8405,3.8355,3.8365,70
2008-03-31,20:40:00,3.8370,3.8460,3.8280,3.8445,97
2008-03-31,20:45:00,3.8445,3.8470,3.8400,3.8415,132
2008-03-31,20:50:00,3.8425,3.8450,3.8420,3.8450,52
2008-03-31,20:55:00,3.8450,3.8515,3.8445,3.8510,128
2008-03-31,21:00:00,3.8505,3.8505,3.8420,3.8470,138
2008-03-31,21:05:00,3.8450,3.8470,3.8365,3.8375,44
2008-03-31,21:10:00,3.8375,3.8440,3.8375,3.8440,36
2008-03-31,21:15:00,3.8425,3.8425,3.8350,3.8405,41
2008-03-31,21:20:00,3.8400,3.8475,3.8400,3.8445,74
2008-03-31,21:25:00,3.8440,3.8445,3.8395,3.8395,15
2008-03-31,21:30:00,3.8395,3.8465,3.8395,3.8465,8
2008-03-31,21:35:00,3.8475,3.8475,3.8425,3.8435,42
2008-03-31,21:40:00,3.8415,3.8430,3.8375,3.8385,39
2008-03-31,21:45:00,3.8360,3.8380,3.8275,3.8350,98
2008-03-31,21:50:00,3.8350,3.8350,3.8155,3.8170,185
2008-03-31,21:55:00,3.8150,3.8185,3.8070,3.8165,126
2008-03-31,22:00:00,3.8165,3.8275,3.8100,3.8235,151
2008-03-31,22:05:00,3.8240,3.8325,3.8220,3.8325,37
2008-03-31,22:10:00,3.8340,3.8445,3.8340,3.8405,54
2008-03-31,22:15:00,3.8405,3.8515,3.8405,3.8430,209
2008-03-31,22:20:00,3.8445,3.8505,3.8445,3.8505,39
2008-03-31,22:25:00,3.8510,3.8530,3.8465,3.8515,227
2008-03-31,22:30:00,3.8525,3.8550,3.8485,3.8485,185
2008-03-31,22:35:00,3.8485,3.8540,3.8475,3.8480,48
2008-03-31,22:40:00,3.8490,3.8500,3.8390,3.8390,61
2008-03-31,22:45:00,3.8390,3.8420,3.8320,3.8350,78
2008-03-31,22:50:00,3.8335,3.8340,3.8275,3.8315,54
2008-03-31,22:55:00,3.8300,3.8340,3.8210,3.8210,102
2008-03-31,23:00:00,3.8220,3.8315,3.8210,3.8315,39
2008-03-31,23:05:00,3.8330,3.8370,3.8260,3.8265,81
2008-03-31,23:10:00,3.8270,3.8370,3.8270,3.8330,28
2008-03-31,23:15:00,3.8310,3.8400,3.8310,3.8375,43
2008-03-31,23:20:00,3.8365,3.8430,3.8365,3.8400,24
2008-03-31,23:25:00,3.8400,3.8425,3.8335,3.8335,37
2008-03-31,23:30:00,3.8355,3.8360,3.8275,3.8275,50
2008-03-31,23:35:00,3.8255,3.8285,3.8160,3.8175,141
2008-03-31,23:40:00,3.8175,3.8255,3.8150,3.8220,92
2008-03-31,23:45:00,3.8210,3.8225,3.8165,3.8200,65
2008-03-31,23:50:00,3.8205,3.8205,3.8130,3.8155,136
2008-03-31,23:55:00,3.8155,3.8220,3.8155,3.8180,55
2008-04-01,00:00:00,3.8165,3.8220,3.8155,3.8165,41
2008-04-01,00:05:00,3.8165,3.8165,3.8110,3.8130,184
2008-04-01,00:10:00,3.8155,3.8155,3.8120,3.8140,27
2008-04-01,00:15:00,3.8140,3.8165,3.8110,3.8135,80
2008-04-01,00:20:00,3.8135,3.8200,3.8100,3.8185,97
2008-04-01,00:25:00,3.8200,3.8200,3.8155,3.8190,23
2008-04-01,00:30:00,3.8185,3.8275,3.8185,3.8240,82
2008-04-01,00:35:00,3.8240,3.8335,3.8240,3.8245,74
2008-04-01,00:40:00,3.8230,3.8235,3.8150,3.8200,64
2008-04-01,00:45:00,3.8210,3.8230,3.8180,3.8210,58
2008-04-01,00:50:00,3.8230,3.8250,3.8200,3.8250,35
2008-04-01,00:55:00,3.8250,3.8445,3.8150,3.8170,683
2008-04-01,01:00:00,3.8170,3.8295,3.8160,3.8255,77
2008-04-01,01:05:00,3.8250,3.8255,3.8215,3.8215,15
2008-04-01,01:10:00,3.8235,3.8270,3.8220,3.8270,6
2008-04-01,01:15:00,3.8255,3.8260,3.8230,3.8260,6
2008-04-01,01:20:00,3.8280,3.8280,3.8240,3.8250,16
2008-04-01,01:25:00,3.8275,3.8275,3.8235,3.8235,5
2008-04-01,01:30:00,3.8270,3.8310,3.8195,3.8195,29
2008-04-01,01:35:00,3.8205,3.8205,3.8185,3.8190,14
2008-04-01,01:40:00,3.8205,3.8225,3.8175,3.8225,51
2008-04-01,01:45:00,3.8225,3.8310,3.8225,3.8310,9
2008-04-01,01:50:00,3.8245,3.8245,3.8190,3.8190,15
2008-04-01,01:55:00,3.8225,3.8270,3.8215,3.8245,25
2008-04-01,02:00:00,3.8250,3.8250,3.8165,3.8165,15
2008-04-01,02:05:00,3.8170,3.8185,3.8170,3.8170,7
2008-04-01,02:10:00,3.8180,3.8180,3.8170,3.8180,11
2008-04-01,02:15:00,3.8205,3.8205,3.8200,3.8200,4
2008-04-01,02:20:00,3.8210,3.8210,3.8200,3.8200,2
2008-04-01,02:25:00,3.8205,3.8215,3.8205,3.8215,7
2008-04-01,02:30:00,3.8230,3.8260,3.8230,3.8250,66
2008-04-01,02:35:00,3.8205,3.8250,3.8205,3.8250,4
2008-04-01,02:40:00,3.8225,3.8225,3.8225,3.8225,1
2008-04-01,02:45:00,3.8210,3.8210,3.8210,3.8210,5
2008-04-01,02:50:00,3.8210,3.8220,3.8210,3.8220,5
2008-04-01,02:55:00,3.8205,3.8220,3.8205,3.8220,4
2008-04-01,03:00:00,3.8230,3.8230,3.8225,3.8225,5
2008-04-01,03:05:00,3.8210,3.8210,3.8210,3.8210,4
2008-04-01,03:10:00,3.8230,3.8230,3.8210,3.8210,14
2008-04-01,03:15:00,3.8210,3.8210,3.8190,3.8210,6
2008-04-01,03:20:00,3.8230,3.8230,3.8210,3.8210,11
2008-04-01,03:25:00,3.8215,3.8230,3.8215,3.8230,21
2008-04-01,03:30:00,3.8230,3.8230,3.8230,3.8230,1
2008-04-01,03:35:00,3.8230,3.8230,3.8200,3.8215,11
2008-04-01,03:40:00,3.8200,3.8215,3.8200,3.8200,4
2008-04-01,03:45:00,3.8200,3.8200,3.8200,3.8200,32
2008-04-01,03:50:00,3.8190,3.8200,3.8190,3.8200,15
2008-04-01,03:55:00,3.8190,3.8190,3.8190,3.8190,1
2008-04-01,04:00:00,3.8190,3.8190,3.8185,3.8185,5
2008-04-01,04:05:00,3.8175,3.8190,3.8140,3.8150,27
2008-04-01,04:10:00,3.8140,3.8140,3.8140,3.8140,5
2008-04-01,04:15:00,3.8130,3.8130,3.8115,3.8115,7
2008-04-01,04:20:00,3.8125,3.8125,3.8090,3.8090,19
2008-04-01,04:35:00,3.8075,3.8075,3.8070,3.8070,7
2008-04-01,04:55:00,3.8090,3.8100,3.8070,3.8070,6
2008-04-01,05:00:00,3.8070,3.8070,3.8065,3.8065,6
2008-04-01,05:05:00,3.8065,3.8100,3.8065,3.8100,13
2008-04-01,06:00:00,3.8140,3.8225,3.8140,3.8225,9
2008-04-01,06:05:00,3.8200,3.8200,3.8200,3.8200,1
2008-04-01,06:15:00,3.8120,3.8120,3.8120,3.8120,1
2008-04-01,06:20:00,3.8250,3.8250,3.8090,3.8090,2
2008-04-01,06:40:00,3.8110,3.8110,3.8100,3.8100,4
2008-04-01,07:00:00,3.8195,3.8200,3.8135,3.8135,9
2008-04-01,07:15:00,3.8135,3.8150,3.8135,3.8150,2
2008-04-01,07:20:00,3.8195,3.8195,3.8175,3.8175,2
2008-04-01,07:25:00,3.8170,3.8170,3.8170,3.8170,1
2008-04-01,07:40:00,3.8100,3.8100,3.8100,3.8100,3
2008-04-01,07:45:00,3.8100,3.8100,3.8100,3.8100,3
2008-04-01,07:55:00,3.8070,3.8070,3.8070,3.8070,1
2008-04-01,08:00:00,3.8125,3.8125,3.8125,3.8125,3
2008-04-01,08:25:00,3.8130,3.8130,3.8130,3.8130,1
2008-04-01,08:45:00,3.8115,3.8115,3.8115,3.8115,1
2008-04-01,08:50:00,3.8115,3.8115,3.8115,3.8115,2
2008-04-01,08:55:00,3.8115,3.8120,3.8115,3.8120,11
2008-04-01,09:05:00,3.8130,3.8150,3.8130,3.8135,9
2008-04-01,09:10:00,3.8135,3.8135,3.8135,3.8135,1
2008-04-01,09:15:00,3.8130,3.8130,3.8110,3.8110,10
2008-04-01,09:20:00,3.8085,3.8120,3.8085,3.8120,4
2008-04-01,09:25:00,3.8125,3.8155,3.8125,3.8155,5
2008-04-01,09:30:00,3.8140,3.8145,3.8140,3.8145,4
2008-04-01,09:35:00,3.8125,3.8125,3.8125,3.8125,1
2008-04-01,09:55:00,3.8110,3.8110,3.8110,3.8110,1
2008-04-01,10:05:00,3.8080,3.8080,3.8080,3.8080,1
2008-04-01,10:10:00,3.8080,3.8080,3.8080,3.8080,1
2008-04-01,10:15:00,3.8080,3.8080,3.8070,3.8075,6
2008-04-01,10:35:00,3.8095,3.8095,3.8095,3.8095,2
2008-04-01,10:40:00,3.8100,3.8100,3.8100,3.8100,3
2008-04-01,11:25:00,3.8100,3.8100,3.8100,3.8100,1
2008-04-01,11:35:00,3.8075,3.8075,3.8070,3.8070,2
2008-04-01,11:50:00,3.8070,3.8070,3.8065,3.8065,8
2008-04-01,11:55:00,3.8070,3.8070,3.8050,3.8050,10
2008-04-01,12:00:00,3.8040,3.8040,3.8040,3.8040,3
2008-04-01,12:05:00,3.8040,3.8040,3.8040,3.8040,1
2008-04-01,12:15:00,3.8040,3.8040,3.8040,3.8040,4
2008-04-01,12:20:00,3.8070,3.8070,3.8070,3.8070,2
2008-04-01,12:25:00,3.8055,3.8055,3.8055,3.8055,5
2008-04-01,12:30:00,3.8085,3.8085,3.8075,3.8085,6
2008-04-01,12:35:00,3.8100,3.8100,3.8100,3.8100,2
2008-04-01,12:40:00,3.8100,3.8100,3.8100,3.8100,3
2008-04-01,12:50:00,3.8095,3.8100,3.8095,3.8100,4
2008-04-01,12:55:00,3.8100,3.8100,3.8095,3.8095,2
2008-04-01,13:00:00,3.8100,3.8100,3.8090,3.8100,7
2008-04-01,13:05:00,3.8100,3.8100,3.8080,3.8095,4
2008-04-01,13:10:00,3.8100,3.8100,3.8100,3.8100,1
2008-04-01,13:25:00,3.8065,3.8080,3.8065,3.8075,13
2008-04-01,13:30:00,3.8050,3.8050,3.8045,3.8045,4
2008-04-01,13:35:00,3.8055,3.8055,3.8040,3.8040,6
2008-04-01,13:40:00,3.8030,3.8030,3.7900,3.7920,72
2008-04-01,13:45:00,3.7925,3.7925,3.7800,3.7800,51
2008-04-01,13:50:00,3.7810,3.7810,3.7770,3.7770,36
2008-04-01,13:55:00,3.7775,3.7775,3.7720,3.7735,30
2008-04-01,14:00:00,3.7720,3.7725,3.7675,3.7675,35
2008-04-01,14:05:00,3.7675,3.7675,3.7635,3.7650,29
2008-04-01,14:10:00,3.7650,3.7660,3.7630,3.7650,20
2008-04-01,14:15:00,3.7660,3.7660,3.7630,3.7660,13
2008-04-01,14:20:00,3.7645,3.7685,3.7640,3.7685,24
2008-04-01,14:25:00,3.7685,3.7700,3.7675,3.7675,11
2008-04-01,14:30:00,3.7675,3.7690,3.7675,3.7690,4
2008-04-01,14:35:00,3.7635,3.7700,3.7635,3.7700,10
2008-04-01,14:40:00,3.7675,3.7705,3.7650,3.7665,40
2008-04-01,14:45:00,3.7665,3.7690,3.7660,3.7660,48
2008-04-01,14:50:00,3.7645,3.7645,3.7605,3.7605,4
2008-04-01,14:55:00,3.7605,3.7610,3.7395,3.7415,120
2008-04-01,15:00:00,3.7425,3.7560,3.7405,3.7500,80
2008-04-01,15:05:00,3.7510,3.7580,3.7510,3.7550,15
2008-04-01,15:10:00,3.7545,3.7545,3.7510,3.7520,19
2008-04-01,15:15:00,3.7545,3.7545,3.7515,3.7515,18
2008-04-01,15:20:00,3.7500,3.7530,3.7500,3.7510,19
2008-04-01,15:25:00,3.7500,3.7500,3.7450,3.7450,8
2008-04-01,15:30:00,3.7475,3.7505,3.7475,3.7500,80
2008-04-01,15:35:00,3.7500,3.7500,3.7325,3.7325,47
2008-04-01,15:40:00,3.7330,3.7335,3.7195,3.7195,101
2008-04-01,15:45:00,3.7180,3.7245,3.7090,3.7245,82
2008-04-01,15:50:00,3.7245,3.7270,3.7190,3.7190,16
2008-04-01,15:55:00,3.7255,3.7300,3.7255,3.7285,33
2008-04-01,16:00:00,3.7275,3.7430,3.7275,3.7430,43
2008-04-01,16:05:00,3.7420,3.7420,3.7300,3.7300,18
2008-04-01,16:10:00,3.7260,3.7365,3.7260,3.7365,27
2008-04-01,16:15:00,3.7390,3.7395,3.7330,3.7350,21
2008-04-01,16:20:00,3.7330,3.7350,3.7325,3.7350,7
2008-04-01,16:30:00,3.7350,3.7400,3.7350,3.7400,15
2008-04-01,16:35:00,3.7440,3.7485,3.7415,3.7485,26
2008-04-01,16:45:00,3.7425,3.7425,3.7405,3.7405,3
2008-04-01,16:50:00,3.7425,3.7500,3.7425,3.7500,22
2008-04-01,16:55:00,3.7470,3.7500,3.7430,3.7460,20
2008-04-01,17:00:00,3.7505,3.7550,3.7505,3.7525,62
2008-04-01,17:05:00,3.7525,3.7525,3.7480,3.7480,4
2008-04-01,17:10:00,3.7470,3.7485,3.7450,3.7485,19
2008-04-01,17:15:00,3.7480,3.7495,3.7480,3.7495,5
2008-04-01,17:20:00,3.7475,3.7500,3.7475,3.7500,2
2008-04-01,17:25:00,3.7470,3.7495,3.7445,3.7480,8
2008-04-01,17:30:00,3.7495,3.7505,3.7465,3.7505,9
2008-04-01,17:35:00,3.7515,3.7530,3.7490,3.7490,66
2008-04-01,17:40:00,3.7485,3.7500,3.7485,3.7500,42
2008-04-01,17:45:00,3.7500,3.7505,3.7465,3.7465,43
2008-04-01,17:50:00,3.7500,3.7500,3.7450,3.7465,65
2008-04-01,17:55:00,3.7460,3.7505,3.7460,3.7480,12
2008-04-01,18:00:00,3.7470,3.7480,3.7470,3.7475,6
2008-04-01,18:05:00,3.7465,3.7465,3.7430,3.7430,5
2008-04-01,18:10:00,3.7430,3.7430,3.7310,3.7325,29
2008-04-01,18:15:00,3.7300,3.7310,3.7235,3.7240,23
2008-04-01,18:20:00,3.7285,3.7300,3.7225,3.7275,37
2008-04-01,18:25:00,3.7280,3.7335,3.7280,3.7280,19
2008-04-01,18:30:00,3.7300,3.7300,3.7300,3.7300,1
2008-04-01,18:35:00,3.7295,3.7295,3.7275,3.7275,30
2008-04-01,18:40:00,3.7275,3.7290,3.7250,3.7250,28
2008-04-01,18:45:00,3.7235,3.7235,3.7155,3.7200,30
2008-04-01,18:50:00,3.7150,3.7190,3.7100,3.7150,80
2008-04-01,18:55:00,3.7150,3.7200,3.7150,3.7200,32
2008-04-01,19:00:00,3.7230,3.7240,3.7200,3.7220,32
2008-04-01,19:05:00,3.7220,3.7265,3.7220,3.7240,10
2008-04-01,19:10:00,3.7240,3.7345,3.7240,3.7345,26
2008-04-01,19:15:00,3.7345,3.7350,3.7300,3.7300,7
2008-04-01,19:20:00,3.7320,3.7320,3.7320,3.7320,4
2008-04-01,19:25:00,3.7325,3.7325,3.7240,3.7300,33
2008-04-01,19:30:00,3.7300,3.7350,3.7300,3.7300,36
2008-04-01,19:35:00,3.7305,3.7340,3.7265,3.7270,58
2008-04-01,19:40:00,3.7265,3.7300,3.7265,3.7300,18
2008-04-01,19:45:00,3.7290,3.7300,3.7290,3.7290,16
2008-04-01,19:50:00,3.7290,3.7290,3.7245,3.7245,34
2008-04-01,19:55:00,3.7240,3.7250,3.7200,3.7220,72
2008-04-01,20:00:00,3.7235,3.7335,3.7235,3.7335,143
2008-04-01,20:05:00,3.7315,3.7410,3.7305,3.7305,131
2008-04-01,20:10:00,3.7305,3.7375,3.7270,3.7315,361
2008-04-01,20:15:00,3.7325,3.7360,3.7255,3.7350,154
2008-04-01,20:20:00,3.7375,3.7490,3.7375,3.7455,201
2008-04-01,20:25:00,3.7455,3.7475,3.7425,3.7450,144
2008-04-01,20:30:00,3.7450,3.7510,3.7435,3.7435,111
2008-04-01,20:35:00,3.7425,3.7490,3.7420,3.7435,111
2008-04-01,20:40:00,3.7435,3.7470,3.7400,3.7435,73
2008-04-01,20:45:00,3.7415,3.7415,3.7295,3.7360,116
2008-04-01,20:50:00,3.7370,3.7480,3.7330,3.7330,135
2008-04-01,20:55:00,3.7330,3.7330,3.7210,3.7290,133
2008-04-01,21:00:00,3.7265,3.7300,3.7225,3.7300,106
2008-04-01,21:05:00,3.7300,3.7445,3.7290,3.7445,269
2008-04-01,21:10:00,3.7460,3.7475,3.7390,3.7415,34
2008-04-01,21:15:00,3.7435,3.7460,3.7375,3.7445,130
2008-04-01,21:20:00,3.7450,3.7470,3.7395,3.7430,62
2008-04-01,21:25:00,3.7440,3.7460,3.7345,3.7370,223
2008-04-01,21:30:00,3.7390,3.7390,3.7325,3.7375,76
2008-04-01,21:35:00,3.7380,3.7405,3.7240,3.7255,145
2008-04-01,21:40:00,3.7255,3.7270,3.7160,3.7165,159
2008-04-01,21:45:00,3.7190,3.7260,3.7190,3.7235,136
2008-04-01,21:50:00,3.7245,3.7330,3.7225,3.7300,137
2008-04-01,21:55:00,3.7305,3.7350,3.7250,3.7260,31
2008-04-01,22:00:00,3.7280,3.7380,3.7270,3.7350,67
2008-04-01,22:05:00,3.7350,3.7430,3.7350,3.7425,169
2008-04-01,22:10:00,3.7420,3.7595,3.7405,3.7560,259
2008-04-01,22:15:00,3.7565,3.7645,3.7500,3.7500,265
2008-04-01,22:20:00,3.7495,3.7495,3.7380,3.7405,124
2008-04-01,22:25:00,3.7420,3.7450,3.7350,3.7360,92
2008-04-01,22:30:00,3.7380,3.7410,3.7335,3.7350,178
2008-04-01,22:35:00,3.7350,3.7445,3.7310,3.7440,187
2008-04-01,22:40:00,3.7430,3.7480,3.7350,3.7350,81
2008-04-01,22:45:00,3.7340,3.7425,3.7325,3.7405,106
2008-04-01,22:50:00,3.7425,3.7470,3.7390,3.7440,66
2008-04-01,22:55:00,3.7445,3.7455,3.7370,3.7395,55
2008-04-01,23:00:00,3.7400,3.7545,3.7400,3.7545,69
2008-04-01,23:05:00,3.7545,3.7670,3.7525,3.7670,223
2008-04-01,23:10:00,3.7670,3.7725,3.7635,3.7635,224
2008-04-01,23:15:00,3.7650,3.7675,3.7630,3.7675,85
2008-04-01,23:20:00,3.7670,3.7770,3.7665,3.7705,119
2008-04-01,23:25:00,3.7680,3.7760,3.7670,3.7755,83
2008-04-01,23:30:00,3.7740,3.7840,3.7735,3.7740,172
2008-04-01,23:35:00,3.7735,3.7780,3.7700,3.7700,93
2008-04-01,23:40:00,3.7690,3.7800,3.7680,3.7795,190
2008-04-01,23:45:00,3.7785,3.7890,3.7780,3.7870,225
2008-04-01,23:50:00,3.7875,3.8040,3.7875,3.8040,238
2008-04-01,23:55:00,3.8050,3.8060,3.7950,3.7990,156
2008-04-02,00:00:00,3.7985,3.7985,3.7935,3.7980,96
2008-04-02,00:05:00,3.7970,3.8000,3.7910,3.7940,53
2008-04-02,00:10:00,3.7935,3.8065,3.7935,3.8050,105
2008-04-02,00:15:00,3.8040,3.8350,3.8040,3.8130,444
2008-04-02,00:20:00,3.8145,3.8245,3.8115,3.8240,230
2008-04-02,00:25:00,3.8240,3.8275,3.8210,3.8255,135
2008-04-02,00:30:00,3.8240,3.8265,3.8100,3.8100,269
2008-04-02,00:35:00,3.8095,3.8200,3.8085,3.8180,130
2008-04-02,00:40:00,3.8170,3.8170,3.8085,3.8140,94
2008-04-02,00:45:00,3.8150,3.8175,3.8050,3.8060,99
2008-04-02,00:50:00,3.8080,3.8090,3.8005,3.8010,94
2008-04-02,00:55:00,3.8000,3.8100,3.7970,3.8050,291
2008-04-02,01:00:00,3.8055,3.8065,3.8030,3.8030,25
2008-04-02,01:05:00,3.8040,3.8080,3.8020,3.8065,27
2008-04-02,01:10:00,3.8045,3.8045,3.8025,3.8035,39
2008-04-02,01:15:00,3.8025,3.8050,3.8010,3.8010,5
2008-04-02,01:20:00,3.8035,3.8035,3.8000,3.8025,4
2008-04-02,01:25:00,3.8025,3.8045,3.8000,3.8040,12
2008-04-02,01:30:00,3.8005,3.8065,3.8000,3.8000,5
2008-04-02,01:35:00,3.8005,3.8030,3.8005,3.8025,11
2008-04-02,01:40:00,3.8010,3.8050,3.8005,3.8045,10
2008-04-02,01:45:00,3.8000,3.8020,3.8000,3.8020,3
2008-04-02,01:50:00,3.8000,3.8020,3.7995,3.8020,11
2008-04-02,01:55:00,3.8020,3.8035,3.8020,3.8030,6
2008-04-02,02:00:00,3.8025,3.8035,3.8025,3.8035,2
2008-04-02,02:05:00,3.8035,3.8035,3.8035,3.8035,3
2008-04-02,02:15:00,3.8025,3.8025,3.8025,3.8025,2
2008-04-02,02:25:00,3.8040,3.8075,3.8040,3.8075,18
2008-04-02,02:30:00,3.8080,3.8080,3.8025,3.8030,8
2008-04-02,02:35:00,3.8025,3.8055,3.8025,3.8055,3
2008-04-02,02:40:00,3.8025,3.8040,3.8025,3.8025,12
2008-04-02,02:45:00,3.8040,3.8040,3.8025,3.8025,2
2008-04-02,02:50:00,3.8025,3.8025,3.8010,3.8010,5
2008-04-02,02:55:00,3.8010,3.8010,3.8010,3.8010,2
2008-04-02,03:00:00,3.8045,3.8045,3.8045,3.8045,1
2008-04-02,03:05:00,3.8000,3.8000,3.8000,3.8000,3
2008-04-02,03:10:00,3.8010,3.8050,3.8010,3.8050,3
2008-04-02,03:15:00,3.8045,3.8045,3.8010,3.8010,2
2008-04-02,03:20:00,3.8040,3.8050,3.8010,3.8010,7
2008-04-02,03:25:00,3.8010,3.8025,3.8000,3.8025,30
2008-04-02,03:30:00,3.7990,3.7990,3.7990,3.7990,2
2008-04-02,03:35:00,3.8000,3.8000,3.7990,3.7995,5
2008-04-02,03:45:00,3.7995,3.8020,3.7990,3.8020,5
2008-04-02,03:50:00,3.7995,3.8025,3.7990,3.8005,4
2008-04-02,03:55:00,3.8000,3.8000,3.8000,3.8000,1
2008-04-02,04:10:00,3.8005,3.8005,3.8005,3.8005,1
2008-04-02,04:15:00,3.8000,3.8025,3.8000,3.8025,2
2008-04-02,04:25:00,3.8000,3.8045,3.8000,3.8045,3
2008-04-02,04:30:00,3.8010,3.8010,3.8005,3.8005,2
2008-04-02,04:35:00,3.8005,3.8040,3.8000,3.8040,3
2008-04-02,04:45:00,3.8030,3.8030,3.8030,3.8030,4
2008-04-02,04:50:00,3.8030,3.8030,3.8030,3.8030,1
2008-04-02,04:55:00,3.8040,3.8040,3.8040,3.8040,3
2008-04-02,05:00:00,3.8020,3.8020,3.8005,3.8005,4
2008-04-02,05:05:00,3.8030,3.8030,3.8025,3.8025,12
2008-04-02,06:05:00,3.8030,3.8030,3.8030,3.8030,6
2008-04-02,06:25:00,3.7995,3.7995,3.7995,3.7995,1
2008-04-02,06:40:00,3.7990,3.8005,3.7750,3.7750,23
2008-04-02,06:45:00,3.7750,3.7750,3.7720,3.7730,3
2008-04-02,06:50:00,3.7815,3.7815,3.7665,3.7665,15
2008-04-02,06:55:00,3.7750,3.7815,3.7750,3.7815,2
2008-04-02,07:00:00,3.7845,3.7940,3.7845,3.7920,8
2008-04-02,07:15:00,3.7850,3.7850,3.7850,3.7850,4
2008-04-02,07:20:00,3.7860,3.7890,3.7860,3.7890,2
2008-04-02,07:25:00,3.7890,3.7890,3.7890,3.7890,1
2008-04-02,07:30:00,3.7930,3.7935,3.7930,3.7935,2
2008-04-02,07:40:00,3.7945,3.7950,3.7945,3.7950,3
2008-04-02,07:45:00,3.7980,3.7980,3.7980,3.7980,1
2008-04-02,07:55:00,3.7955,3.7955,3.7955,3.7955,1
2008-04-02,08:00:00,3.7940,3.7940,3.7940,3.7940,2
2008-04-02,08:05:00,3.7940,3.7940,3.7940,3.7940,3
2008-04-02,08:10:00,3.7915,3.7915,3.7915,3.7915,1
2008-04-02,09:00:00,3.7965,3.7965,3.7920,3.7920,3
2008-04-02,09:05:00,3.7990,3.8005,3.7990,3.8005,7
2008-04-02,09:10:00,3.8025,3.8050,3.8025,3.8045,6
2008-04-02,09:20:00,3.8060,3.8065,3.8060,3.8065,4
2008-04-02,09:25:00,3.8065,3.8065,3.8065,3.8065,5
2008-04-02,09:30:00,3.8065,3.8065,3.8065,3.8065,4
2008-04-02,09:35:00,3.8025,3.8025,3.8005,3.8005,3
2008-04-02,09:40:00,3.7930,3.7950,3.7910,3.7950,7
2008-04-02,09:50:00,3.7920,3.7920,3.7920,3.7920,1
2008-04-02,09:55:00,3.7900,3.7900,3.7860,3.7860,6
2008-04-02,10:00:00,3.7860,3.7860,3.7860,3.7860,2
2008-04-02,10:05:00,3.7850,3.7850,3.7850,3.7850,2
2008-04-02,10:10:00,3.7850,3.7905,3.7850,3.7905,4
2008-04-02,10:15:00,3.7900,3.7900,3.7900,3.7900,1
2008-04-02,10:35:00,3.7900,3.7900,3.7900,3.7900,2
2008-04-02,10:50:00,3.7910,3.7950,3.7910,3.7950,2
2008-04-02,10:55:00,3.7945,3.7950,3.7945,3.7950,2
2008-04-02,11:05:00,3.7985,3.7990,3.7985,3.7990,2
2008-04-02,11:15:00,3.7990,3.8000,3.7990,3.8000,2
2008-04-02,11:45:00,3.7990,3.7990,3.7975,3.7975,2
2008-04-02,11:50:00,3.7990,3.7990,3.7990,3.7990,4
2008-04-02,11:55:00,3.8000,3.8000,3.7975,3.7975,5
2008-04-02,12:10:00,3.7950,3.7950,3.7950,3.7950,1
2008-04-02,12:30:00,3.7950,3.7990,3.7950,3.7990,10
2008-04-02,12:35:00,3.7990,3.7990,3.7980,3.7980,3
2008-04-02,12:55:00,3.7945,3.7945,3.7940,3.7940,3
2008-04-02,13:15:00,3.7990,3.8020,3.7990,3.8010,25
2008-04-02,13:20:00,3.8010,3.8040,3.7985,3.8035,11
2008-04-02,13:25:00,3.8005,3.8005,3.8005,3.8005,3
2008-04-02,13:30:00,3.8025,3.8030,3.8005,3.8005,13
2008-04-02,13:35:00,3.8000,3.8000,3.8000,3.8000,2
2008-04-02,13:40:00,3.7930,3.7930,3.7910,3.7915,8
2008-04-02,13:45:00,3.7875,3.7875,3.7850,3.7850,5
2008-04-02,13:50:00,3.7850,3.7870,3.7850,3.7870,7
2008-04-02,14:00:00,3.7885,3.7900,3.7885,3.7885,7
2008-04-02,14:05:00,3.7885,3.7885,3.7885,3.7885,3
2008-04-02,14:15:00,3.7900,3.7900,3.7900,3.7900,1
2008-04-02,14:20:00,3.7960,3.7960,3.7960,3.7960,1
2008-04-02,14:25:00,3.7975,3.7975,3.7975,3.7975,1
2008-04-02,14:30:00,3.7960,3.8030,3.7960,3.8025,14
2008-04-02,14:40:00,3.8000,3.8010,3.8000,3.8010,4
2008-04-02,14:45:00,3.8005,3.8050,3.8005,3.8050,9
2008-04-02,14:50:00,3.8060,3.8175,3.8060,3.8165,79
2008-04-02,14:55:00,3.8175,3.8265,3.8175,3.8205,31
2008-04-02,15:00:00,3.8240,3.8330,3.8220,3.8300,67
2008-04-02,15:05:00,3.8305,3.8315,3.8275,3.8300,11
2008-04-02,15:10:00,3.8310,3.8310,3.8255,3.8255,4
2008-04-02,15:15:00,3.8265,3.8265,3.8215,3.8220,18
2008-04-02,15:20:00,3.8210,3.8210,3.8210,3.8210,1
2008-04-02,15:25:00,3.8175,3.8190,3.8170,3.8190,3
2008-04-02,15:30:00,3.8175,3.8220,3.8175,3.8220,17
2008-04-02,15:35:00,3.8230,3.8235,3.8190,3.8200,14
2008-04-02,15:45:00,3.8225,3.8225,3.8200,3.8200,6
2008-04-02,15:50:00,3.8200,3.8200,3.8200,3.8200,1
2008-04-02,15:55:00,3.8195,3.8240,3.8195,3.8240,16
2008-04-02,16:00:00,3.8170,3.8170,3.7975,3.8025,56
2008-04-02,16:05:00,3.8010,3.8010,3.7975,3.7975,14
2008-04-02,16:10:00,3.7975,3.7990,3.7965,3.7965,10
2008-04-02,16:15:00,3.8010,3.8015,3.7995,3.7995,18
2008-04-02,16:20:00,3.8000,3.8005,3.8000,3.8005,12
2008-04-02,16:25:00,3.8000,3.8000,3.7985,3.7985,3
2008-04-02,16:30:00,3.7970,3.7970,3.7925,3.7925,6
2008-04-02,16:35:00,3.7940,3.7940,3.7900,3.7940,10
2008-04-02,16:40:00,3.8000,3.8015,3.8000,3.8015,2
2008-04-02,16:45:00,3.8025,3.8025,3.8025,3.8025,1
2008-04-02,16:50:00,3.8045,3.8050,3.8025,3.8025,4
2008-04-02,16:55:00,3.8040,3.8040,3.7975,3.7975,7
2008-04-02,17:00:00,3.7985,3.8040,3.7985,3.8040,9
2008-04-02,17:05:00,3.8010,3.8025,3.8010,3.8025,3
2008-04-02,17:10:00,3.8050,3.8125,3.8050,3.8120,27
2008-04-02,17:15:00,3.8105,3.8150,3.8105,3.8150,23
2008-04-02,17:25:00,3.8170,3.8200,3.8170,3.8200,13
2008-04-02,17:30:00,3.8175,3.8175,3.8125,3.8125,4
2008-04-02,17:35:00,3.8130,3.8160,3.8120,3.8120,5
2008-04-02,17:40:00,3.8145,3.8150,3.8145,3.8150,2
2008-04-02,17:45:00,3.8190,3.8190,3.8190,3.8190,3
2008-04-02,17:50:00,3.8110,3.8110,3.8105,3.8105,4
2008-04-02,17:55:00,3.8105,3.8110,3.8075,3.8075,9
2008-04-02,18:00:00,3.8000,3.8030,3.7985,3.8030,7
2008-04-02,18:05:00,3.8035,3.8040,3.8035,3.8040,2
2008-04-02,18:10:00,3.8035,3.8035,3.7995,3.8035,4
2008-04-02,18:15:00,3.7945,3.7970,3.7945,3.7945,8
2008-04-02,18:20:00,3.7970,3.7970,3.7970,3.7970,1
2008-04-02,18:25:00,3.7980,3.7980,3.7980,3.7980,1
2008-04-02,18:30:00,3.7980,3.7980,3.7980,3.7980,5
2008-04-02,18:35:00,3.7970,3.7970,3.7860,3.7920,33
2008-04-02,18:40:00,3.7905,3.7935,3.7880,3.7935,7
2008-04-02,18:45:00,3.7935,3.7935,3.7900,3.7910,6
2008-04-02,19:00:00,3.7895,3.7895,3.7800,3.7845,48
2008-04-02,19:05:00,3.7865,3.7865,3.7830,3.7840,8
2008-04-02,19:10:00,3.7850,3.7850,3.7850,3.7850,1
2008-04-02,19:15:00,3.7850,3.7900,3.7850,3.7900,11
2008-04-02,19:20:00,3.7915,3.7990,3.7915,3.7990,27
2008-04-02,19:30:00,3.7975,3.7980,3.7975,3.7975,3
2008-04-02,19:35:00,3.7960,3.7970,3.7960,3.7960,7
2008-04-02,19:40:00,3.7915,3.7915,3.7915,3.7915,1
2008-04-02,19:45:00,3.7930,3.7970,3.7895,3.7970,20
2008-04-02,19:55:00,3.7975,3.8000,3.7975,3.8000,12
2008-04-02,20:00:00,3.8005,3.8160,3.8005,3.8125,55
2008-04-02,20:05:00,3.8125,3.8135,3.8055,3.8095,70
2008-04-02,20:10:00,3.8040,3.8150,3.8030,3.8035,256
2008-04-02,20:15:00,3.7990,3.8055,3.7920,3.7975,77
2008-04-02,20:20:00,3.7990,3.8035,3.7970,3.7990,51
2008-04-02,20:25:00,3.7980,3.8000,3.7950,3.7965,44
2008-04-02,20:30:00,3.7950,3.8020,3.7900,3.8020,58
2008-04-02,20:35:00,3.8000,3.8125,3.8000,3.8060,70
2008-04-02,20:40:00,3.8055,3.8075,3.7965,3.7965,79
2008-04-02,20:45:00,3.8020,3.8065,3.8020,3.8060,57
2008-04-02,20:50:00,3.8060,3.8070,3.7965,3.8050,100
2008-04-02,20:55:00,3.8035,3.8215,3.8035,3.8215,76
2008-04-02,21:00:00,3.8190,3.8475,3.8190,3.8335,308
2008-04-02,21:05:00,3.8320,3.8320,3.8210,3.8275,72
2008-04-02,21:10:00,3.8290,3.8300,3.8170,3.8190,44
2008-04-02,21:15:00,3.8220,3.8225,3.8160,3.8210,30
2008-04-02,21:20:00,3.8200,3.8280,3.8190,3.8260,23
2008-04-02,21:25:00,3.8280,3.8280,3.8170,3.8170,23
2008-04-02,21:30:00,3.8185,3.8265,3.8170,3.8265,177
2008-04-02,21:35:00,3.8265,3.8310,3.8225,3.8290,101
2008-04-02,21:40:00,3.8260,3.8270,3.8210,3.8250,16
2008-04-02,21:45:00,3.8240,3.8285,3.8220,3.8265,48
2008-04-02,21:50:00,3.8290,3.8300,3.8240,3.8240,157
2008-04-02,21:55:00,3.8240,3.8315,3.8230,3.8295,48
2008-04-02,22:00:00,3.8275,3.8295,3.8235,3.8245,33
2008-04-02,22:05:00,3.8235,3.8255,3.8215,3.8235,22
2008-04-02,22:10:00,3.8240,3.8250,3.8105,3.8195,72
2008-04-02,22:15:00,3.8195,3.8250,3.8185,3.8185,25
2008-04-02,22:20:00,3.8190,3.8200,3.8125,3.8125,36
2008-04-02,22:25:00,3.8120,3.8160,3.8100,3.8150,68
2008-04-02,22:30:00,3.8140,3.8185,3.8100,3.8150,100
2008-04-02,22:35:00,3.8140,3.8195,3.8135,3.8195,64
2008-04-02,22:40:00,3.8180,3.8250,3.8155,3.8250,22
2008-04-02,22:45:00,3.8250,3.8450,3.8250,3.8405,150
2008-04-02,22:50:00,3.8415,3.8680,3.8415,3.8625,350
2008-04-02,22:55:00,3.8620,3.8690,3.8585,3.8650,194
2008-04-02,23:00:00,3.8650,3.8890,3.8635,3.8840,348
2008-04-02,23:05:00,3.8825,3.8870,3.8740,3.8810,158
2008-04-02,23:10:00,3.8820,3.8825,3.8745,3.8800,95
2008-04-02,23:15:00,3.8780,3.8880,3.8705,3.8710,142
2008-04-02,23:20:00,3.8750,3.8860,3.8750,3.8860,124
2008-04-02,23:25:00,3.8860,3.8870,3.8770,3.8775,51
2008-04-02,23:30:00,3.8780,3.8780,3.8705,3.8705,115
2008-04-02,23:35:00,3.8700,3.8725,3.8625,3.8675,127
2008-04-02,23:40:00,3.8680,3.8680,3.8615,3.8635,39
2008-04-02,23:45:00,3.8650,3.8685,3.8640,3.8640,28
2008-04-02,23:50:00,3.8665,3.8810,3.8655,3.8810,107
2008-04-02,23:55:00,3.8800,3.8870,3.8800,3.8820,96
2008-04-03,00:00:00,3.8840,3.8840,3.8790,3.8835,47
2008-04-03,00:05:00,3.8805,3.8840,3.8790,3.8795,43
2008-04-03,00:10:00,3.8800,3.8810,3.8780,3.8800,53
2008-04-03,00:15:00,3.8800,3.8800,3.8760,3.8760,29
2008-04-03,00:20:00,3.8765,3.8790,3.8750,3.8790,39
2008-04-03,00:25:00,3.8790,3.8790,3.8775,3.8785,13
2008-04-03,00:30:00,3.8785,3.8805,3.8785,3.8795,35
2008-04-03,00:35:00,3.8780,3.8800,3.8760,3.8795,58
2008-04-03,00:40:00,3.8785,3.8805,3.8765,3.8805,13
2008-04-03,00:45:00,3.8790,3.8800,3.8790,3.8790,19
2008-04-03,00:50:00,3.8770,3.8825,3.8745,3.8805,112
2008-04-03,00:55:00,3.8805,3.8805,3.8745,3.8765,173
2008-04-03,01:00:00,3.8760,3.8805,3.8755,3.8765,51
2008-04-03,01:05:00,3.8785,3.8800,3.8785,3.8790,75
2008-04-03,01:10:00,3.8790,3.8795,3.8750,3.8755,17
2008-04-03,01:15:00,3.8770,3.8815,3.8745,3.8775,34
2008-04-03,01:20:00,3.8780,3.8830,3.8780,3.8830,22
2008-04-03,01:25:00,3.8830,3.8840,3.8825,3.8840,7
2008-04-03,01:30:00,3.8830,3.8895,3.8820,3.8880,84
2008-04-03,01:35:00,3.8890,3.8890,3.8855,3.8855,4
2008-04-03,01:40:00,3.8855,3.8880,3.8850,3.8880,7
2008-04-03,01:45:00,3.8845,3.8870,3.8845,3.8855,4
2008-04-03,01:50:00,3.8860,3.8905,3.8840,3.8880,36
2008-04-03,01:55:00,3.8880,3.8905,3.8880,3.8880,11
2008-04-03,02:00:00,3.8880,3.8880,3.8805,3.8805,27
2008-04-03,02:05:00,3.8800,3.8830,3.8800,3.8800,7
2008-04-03,02:10:00,3.8790,3.8800,3.8790,3.8800,10
2008-04-03,02:15:00,3.8805,3.8815,3.8765,3.8765,21
2008-04-03,02:20:00,3.8765,3.8765,3.8760,3.8760,6
2008-04-03,02:25:00,3.8740,3.8740,3.8720,3.8720,13
2008-04-03,02:30:00,3.8725,3.8765,3.8720,3.8765,3
2008-04-03,02:35:00,3.8765,3.8820,3.8765,3.8820,34
2008-04-03,02:45:00,3.8800,3.8820,3.8775,3.8775,9
2008-04-03,02:50:00,3.8775,3.8775,3.8750,3.8750,3
2008-04-03,02:55:00,3.8775,3.8810,3.8775,3.8810,3
2008-04-03,03:00:00,3.8815,3.8815,3.8800,3.8800,10
2008-04-03,03:05:00,3.8805,3.8815,3.8785,3.8805,9
2008-04-03,03:10:00,3.8815,3.8815,3.8725,3.8725,28
2008-04-03,03:15:00,3.8780,3.8810,3.8775,3.8805,14
2008-04-03,03:20:00,3.8810,3.8810,3.8795,3.8795,7
2008-04-03,03:25:00,3.8800,3.8815,3.8790,3.8805,11
2008-04-03,03:30:00,3.8800,3.8800,3.8790,3.8790,8
2008-04-03,03:35:00,3.8825,3.8825,3.8820,3.8825,9
2008-04-03,03:40:00,3.8825,3.8850,3.8825,3.8850,36
2008-04-03,03:45:00,3.8855,3.8855,3.8835,3.8855,8
2008-04-03,03:50:00,3.8855,3.8860,3.8805,3.8850,15
2008-04-03,03:55:00,3.8830,3.8855,3.8820,3.8820,6
2008-04-03,04:00:00,3.8815,3.8815,3.8805,3.8805,6
2008-04-03,04:05:00,3.8825,3.8825,3.8825,3.8825,2
2008-04-03,04:10:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-03,04:15:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-03,04:20:00,3.8820,3.8820,3.8820,3.8820,4
2008-04-03,04:25:00,3.8815,3.8830,3.8810,3.8830,21
2008-04-03,04:35:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-03,04:40:00,3.8815,3.8815,3.8815,3.8815,2
2008-04-03,04:45:00,3.8830,3.8830,3.8790,3.8795,39
2008-04-03,04:50:00,3.8780,3.8780,3.8780,3.8780,10
2008-04-03,04:55:00,3.8800,3.8800,3.8800,3.8800,2
2008-04-03,05:00:00,3.8770,3.8770,3.8750,3.8750,7
2008-04-03,05:10:00,3.8750,3.8750,3.8745,3.8745,2
2008-04-03,06:00:00,3.8760,3.8760,3.8760,3.8760,2
2008-04-03,06:05:00,3.8795,3.8900,3.8795,3.8900,16
2008-04-03,06:10:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-03,06:15:00,3.8900,3.8900,3.8800,3.8800,3
2008-04-03,06:20:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-03,06:25:00,3.8865,3.8865,3.8865,3.8865,1
2008-04-03,06:35:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-03,06:40:00,3.8875,3.8875,3.8855,3.8855,10
2008-04-03,06:55:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-03,07:00:00,3.8890,3.9005,3.8890,3.9005,36
2008-04-03,07:05:00,3.9000,3.9000,3.8950,3.8950,2
2008-04-03,07:10:00,3.8950,3.8985,3.8950,3.8985,5
2008-04-03,07:15:00,3.8990,3.9000,3.8990,3.9000,6
2008-04-03,07:45:00,3.8990,3.9000,3.8990,3.9000,5
2008-04-03,07:50:00,3.8990,3.8990,3.8990,3.8990,2
2008-04-03,07:55:00,3.8975,3.8975,3.8955,3.8955,7
2008-04-03,08:00:00,3.8950,3.8950,3.8935,3.8935,4
2008-04-03,08:05:00,3.8895,3.8895,3.8890,3.8890,3
2008-04-03,08:10:00,3.8925,3.8925,3.8925,3.8925,4
2008-04-03,08:15:00,3.8925,3.8925,3.8925,3.8925,1
2008-04-03,08:25:00,3.8920,3.8920,3.8920,3.8920,2
2008-04-03,08:30:00,3.8920,3.8925,3.8920,3.8925,10
2008-04-03,08:45:00,3.8920,3.8925,3.8910,3.8910,8
2008-04-03,08:50:00,3.8895,3.8910,3.8890,3.8890,16
2008-04-03,08:55:00,3.8900,3.8915,3.8855,3.8855,28
2008-04-03,09:00:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-03,09:05:00,3.8850,3.8850,3.8835,3.8835,3
2008-04-03,09:10:00,3.8810,3.8865,3.8765,3.8865,22
2008-04-03,09:15:00,3.8850,3.8850,3.8850,3.8850,3
2008-04-03,09:20:00,3.8900,3.8900,3.8890,3.8900,8
2008-04-03,09:25:00,3.8870,3.8900,3.8870,3.8900,5
2008-04-03,09:30:00,3.8830,3.8870,3.8830,3.8870,3
2008-04-03,09:40:00,3.8830,3.8830,3.8830,3.8830,2
2008-04-03,09:45:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-03,10:00:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-03,10:05:00,3.8865,3.8865,3.8865,3.8865,1
2008-04-03,10:25:00,3.8860,3.8860,3.8860,3.8860,1
2008-04-03,10:55:00,3.8810,3.8810,3.8775,3.8775,26
2008-04-03,11:00:00,3.8770,3.8770,3.8770,3.8770,1
2008-04-03,11:05:00,3.8795,3.8795,3.8795,3.8795,1
2008-04-03,11:20:00,3.8795,3.8840,3.8795,3.8840,3
2008-04-03,11:25:00,3.8860,3.8900,3.8860,3.8900,9
2008-04-03,11:30:00,3.8860,3.8860,3.8860,3.8860,1
2008-04-03,11:40:00,3.8860,3.8860,3.8860,3.8860,1
2008-04-03,11:50:00,3.8950,3.8950,3.8950,3.8950,1
2008-04-03,11:55:00,3.8950,3.8950,3.8950,3.8950,7
2008-04-03,12:00:00,3.8900,3.8900,3.8900,3.8900,4
2008-04-03,12:10:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-03,12:15:00,3.8925,3.8970,3.8925,3.8925,3
2008-04-03,12:20:00,3.8785,3.8785,3.8785,3.8785,1
2008-04-03,12:30:00,3.8855,3.8855,3.8855,3.8855,5
2008-04-03,12:35:00,3.8850,3.8850,3.8800,3.8800,3
2008-04-03,12:40:00,3.8810,3.8810,3.8810,3.8810,1
2008-04-03,12:45:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-03,12:50:00,3.8855,3.8855,3.8810,3.8810,10
2008-04-03,12:55:00,3.8825,3.8835,3.8805,3.8805,5
2008-04-03,13:00:00,3.8805,3.8805,3.8805,3.8805,2
2008-04-03,13:05:00,3.8810,3.8820,3.8800,3.8820,3
2008-04-03,13:10:00,3.8825,3.8865,3.8825,3.8865,8
2008-04-03,13:30:00,3.8820,3.8840,3.8820,3.8840,4
2008-04-03,13:35:00,3.8840,3.8855,3.8830,3.8855,9
2008-04-03,13:45:00,3.8865,3.8870,3.8865,3.8870,3
2008-04-03,13:50:00,3.8845,3.8875,3.8845,3.8870,3
2008-04-03,13:55:00,3.8870,3.8895,3.8870,3.8895,10
2008-04-03,14:00:00,3.8875,3.8900,3.8875,3.8900,4
2008-04-03,14:05:00,3.8905,3.8960,3.8905,3.8960,17
2008-04-03,14:10:00,3.8905,3.8930,3.8900,3.8930,6
2008-04-03,14:25:00,3.8940,3.8940,3.8900,3.8900,15
2008-04-03,14:30:00,3.8900,3.8900,3.8800,3.8800,35
2008-04-03,14:35:00,3.8800,3.8815,3.8800,3.8815,14
2008-04-03,14:40:00,3.8840,3.8840,3.8840,3.8840,2
2008-04-03,14:45:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-03,14:50:00,3.8910,3.8910,3.8900,3.8900,2
2008-04-03,14:55:00,3.8895,3.8935,3.8895,3.8935,2
2008-04-03,15:00:00,3.8910,3.8910,3.8910,3.8910,4
2008-04-03,15:05:00,3.8860,3.8865,3.8860,3.8865,5
2008-04-03,15:15:00,3.8925,3.8925,3.8915,3.8915,6
2008-04-03,15:20:00,3.8870,3.8870,3.8855,3.8855,4
2008-04-03,15:25:00,3.8825,3.8825,3.8760,3.8760,56
2008-04-03,15:30:00,3.8760,3.8760,3.8700,3.8700,47
2008-04-03,15:35:00,3.8700,3.8700,3.8650,3.8650,8
2008-04-03,15:40:00,3.8700,3.8700,3.8650,3.8650,7
2008-04-03,15:45:00,3.8650,3.8655,3.8630,3.8640,24
2008-04-03,15:50:00,3.8630,3.8660,3.8625,3.8645,26
2008-04-03,15:55:00,3.8630,3.8690,3.8630,3.8630,16
2008-04-03,16:00:00,3.8630,3.8630,3.8530,3.8530,68
2008-04-03,16:05:00,3.8530,3.8595,3.8490,3.8535,43
2008-04-03,16:10:00,3.8580,3.8590,3.8490,3.8520,10
2008-04-03,16:15:00,3.8525,3.8590,3.8525,3.8585,5
2008-04-03,16:20:00,3.8585,3.8650,3.8585,3.8650,22
2008-04-03,16:25:00,3.8635,3.8635,3.8570,3.8570,12
2008-04-03,16:30:00,3.8570,3.8595,3.8570,3.8595,3
2008-04-03,16:35:00,3.8590,3.8590,3.8525,3.8535,13
2008-04-03,16:40:00,3.8545,3.8545,3.8530,3.8540,8
2008-04-03,16:45:00,3.8535,3.8535,3.8525,3.8525,8
2008-04-03,16:50:00,3.8505,3.8545,3.8505,3.8545,20
2008-04-03,16:55:00,3.8550,3.8600,3.8535,3.8550,26
2008-04-03,17:00:00,3.8550,3.8550,3.8535,3.8535,11
2008-04-03,17:05:00,3.8510,3.8555,3.8510,3.8555,3
2008-04-03,17:10:00,3.8530,3.8530,3.8460,3.8505,28
2008-04-03,17:15:00,3.8550,3.8550,3.8465,3.8465,45
2008-04-03,17:20:00,3.8465,3.8500,3.8465,3.8490,31
2008-04-03,17:25:00,3.8490,3.8495,3.8475,3.8485,20
2008-04-03,17:30:00,3.8485,3.8500,3.8435,3.8480,34
2008-04-03,17:35:00,3.8455,3.8480,3.8435,3.8480,11
2008-04-03,17:40:00,3.8455,3.8455,3.8400,3.8405,26
2008-04-03,17:45:00,3.8435,3.8455,3.8400,3.8455,17
2008-04-03,17:50:00,3.8470,3.8490,3.8430,3.8430,9
2008-04-03,17:55:00,3.8460,3.8460,3.8450,3.8450,3
2008-04-03,18:00:00,3.8490,3.8505,3.8490,3.8505,52
2008-04-03,18:05:00,3.8500,3.8525,3.8475,3.8480,16
2008-04-03,18:10:00,3.8490,3.8505,3.8475,3.8505,4
2008-04-03,18:15:00,3.8520,3.8530,3.8500,3.8500,3
2008-04-03,18:20:00,3.8520,3.8520,3.8520,3.8520,1
2008-04-03,18:25:00,3.8530,3.8530,3.8510,3.8510,5
2008-04-03,18:30:00,3.8500,3.8500,3.8480,3.8480,21
2008-04-03,18:35:00,3.8535,3.8540,3.8520,3.8540,5
2008-04-03,18:40:00,3.8525,3.8560,3.8495,3.8555,33
2008-04-03,18:45:00,3.8555,3.8580,3.8555,3.8570,21
2008-04-03,18:50:00,3.8570,3.8580,3.8565,3.8565,30
2008-04-03,18:55:00,3.8580,3.8585,3.8575,3.8580,7
2008-04-03,19:00:00,3.8575,3.8575,3.8555,3.8555,6
2008-04-03,19:05:00,3.8555,3.8560,3.8540,3.8540,13
2008-04-03,19:10:00,3.8540,3.8615,3.8540,3.8600,46
2008-04-03,19:15:00,3.8560,3.8570,3.8540,3.8540,11
2008-04-03,19:20:00,3.8520,3.8520,3.8505,3.8520,3
2008-04-03,19:30:00,3.8525,3.8525,3.8500,3.8500,7
2008-04-03,19:35:00,3.8535,3.8560,3.8500,3.8500,30
2008-04-03,19:40:00,3.8525,3.8525,3.8470,3.8470,28
2008-04-03,19:45:00,3.8480,3.8490,3.8470,3.8470,6
2008-04-03,19:50:00,3.8470,3.8520,3.8465,3.8490,29
2008-04-03,19:55:00,3.8500,3.8500,3.8500,3.8500,1
2008-04-03,20:00:00,3.8525,3.8565,3.8505,3.8565,23
2008-04-03,20:05:00,3.8565,3.8565,3.8550,3.8550,3
2008-04-03,20:10:00,3.8545,3.8595,3.8480,3.8575,157
2008-04-03,20:15:00,3.8575,3.8600,3.8540,3.8565,52
2008-04-03,20:20:00,3.8550,3.8575,3.8515,3.8515,37
2008-04-03,20:25:00,3.8520,3.8520,3.8485,3.8485,21
2008-04-03,20:30:00,3.8490,3.8575,3.8450,3.8575,137
2008-04-03,20:35:00,3.8575,3.8625,3.8525,3.8525,86
2008-04-03,20:40:00,3.8525,3.8535,3.8460,3.8485,52
2008-04-03,20:45:00,3.8520,3.8535,3.8500,3.8500,35
2008-04-03,20:50:00,3.8515,3.8640,3.8515,3.8640,71
2008-04-03,20:55:00,3.8635,3.8720,3.8620,3.8670,155
2008-04-03,21:00:00,3.8670,3.8670,3.8555,3.8635,73
2008-04-03,21:05:00,3.8640,3.8645,3.8600,3.8600,14
2008-04-03,21:10:00,3.8600,3.8680,3.8600,3.8650,125
2008-04-03,21:15:00,3.8630,3.8720,3.8630,3.8630,53
2008-04-03,21:20:00,3.8650,3.8650,3.8610,3.8610,25
2008-04-03,21:25:00,3.8615,3.8690,3.8615,3.8690,14
2008-04-03,21:30:00,3.8675,3.8740,3.8675,3.8710,54
2008-04-03,21:35:00,3.8735,3.8820,3.8725,3.8760,139
2008-04-03,21:40:00,3.8780,3.8810,3.8740,3.8760,170
2008-04-03,21:45:00,3.8770,3.8820,3.8725,3.8800,62
2008-04-03,21:50:00,3.8800,3.8800,3.8735,3.8735,45
2008-04-03,21:55:00,3.8735,3.8780,3.8730,3.8765,30
2008-04-03,22:00:00,3.8765,3.8785,3.8700,3.8700,41
2008-04-03,22:05:00,3.8705,3.8740,3.8675,3.8730,78
2008-04-03,22:10:00,3.8705,3.8710,3.8550,3.8635,147
2008-04-03,22:15:00,3.8650,3.8650,3.8545,3.8640,95
2008-04-03,22:20:00,3.8645,3.8675,3.8645,3.8670,26
2008-04-03,22:25:00,3.8680,3.8690,3.8645,3.8670,44
2008-04-03,22:30:00,3.8675,3.8700,3.8645,3.8675,82
2008-04-03,22:35:00,3.8660,3.8785,3.8630,3.8775,117
2008-04-03,22:40:00,3.8780,3.8850,3.8760,3.8830,161
2008-04-03,22:45:00,3.8830,3.9035,3.8830,3.8995,471
2008-04-03,22:50:00,3.8985,3.9120,3.8975,3.9060,264
2008-04-03,22:55:00,3.9050,3.9195,3.9025,3.9185,406
2008-04-03,23:00:00,3.9185,3.9245,3.9130,3.9170,337
2008-04-03,23:05:00,3.9180,3.9180,3.9090,3.9170,123
2008-04-03,23:10:00,3.9180,3.9305,3.9180,3.9300,328
2008-04-03,23:15:00,3.9285,3.9325,3.9165,3.9190,241
2008-04-03,23:20:00,3.9205,3.9225,3.9085,3.9145,95
2008-04-03,23:25:00,3.9145,3.9180,3.9070,3.9130,123
2008-04-03,23:30:00,3.9140,3.9160,3.9090,3.9150,44
2008-04-03,23:35:00,3.9160,3.9190,3.9105,3.9115,82
2008-04-03,23:40:00,3.9110,3.9170,3.9100,3.9150,72
2008-04-03,23:45:00,3.9155,3.9155,3.9030,3.9050,52
2008-04-03,23:50:00,3.9035,3.9060,3.8960,3.8990,117
2008-04-03,23:55:00,3.8990,3.9040,3.8955,3.9025,75
2008-04-04,00:00:00,3.9040,3.9040,3.8895,3.8900,91
2008-04-04,00:05:00,3.8900,3.8950,3.8885,3.8920,51
2008-04-04,00:10:00,3.8930,3.8995,3.8930,3.8995,52
2008-04-04,00:15:00,3.8990,3.9035,3.8990,3.9005,61
2008-04-04,00:20:00,3.9010,3.9010,3.8930,3.8995,33
2008-04-04,00:25:00,3.8980,3.8995,3.8925,3.8955,54
2008-04-04,00:30:00,3.8970,3.8990,3.8945,3.8990,27
2008-04-04,00:35:00,3.8995,3.8995,3.8990,3.8990,6
2008-04-04,00:40:00,3.8985,3.8985,3.8955,3.8955,19
2008-04-04,00:45:00,3.8955,3.8955,3.8940,3.8950,34
2008-04-04,00:50:00,3.8950,3.9000,3.8945,3.8990,52
2008-04-04,00:55:00,3.8985,3.9060,3.8975,3.9000,198
2008-04-04,01:00:00,3.9000,3.9010,3.8950,3.9000,68
2008-04-04,01:05:00,3.9000,3.9005,3.9000,3.9000,7
2008-04-04,01:10:00,3.9005,3.9060,3.8995,3.9050,47
2008-04-04,01:15:00,3.9035,3.9035,3.9005,3.9015,11
2008-04-04,01:20:00,3.8995,3.9020,3.8990,3.8990,16
2008-04-04,01:25:00,3.8990,3.9000,3.8930,3.8930,18
2008-04-04,01:30:00,3.8920,3.8925,3.8915,3.8925,11
2008-04-04,01:35:00,3.8910,3.8980,3.8900,3.8900,37
2008-04-04,01:40:00,3.8890,3.8895,3.8870,3.8870,24
2008-04-04,01:45:00,3.8885,3.8895,3.8880,3.8880,8
2008-04-04,01:50:00,3.8855,3.8900,3.8855,3.8900,23
2008-04-04,01:55:00,3.8865,3.8900,3.8865,3.8880,13
2008-04-04,02:00:00,3.8900,3.8900,3.8900,3.8900,2
2008-04-04,02:05:00,3.8880,3.8880,3.8880,3.8880,1
2008-04-04,02:20:00,3.8865,3.8870,3.8865,3.8870,10
2008-04-04,02:25:00,3.8875,3.8900,3.8875,3.8900,10
2008-04-04,02:30:00,3.8875,3.8875,3.8875,3.8875,1
2008-04-04,02:35:00,3.8870,3.8870,3.8870,3.8870,1
2008-04-04,02:50:00,3.8890,3.8900,3.8870,3.8900,8
2008-04-04,02:55:00,3.8900,3.8900,3.8900,3.8900,4
2008-04-04,03:00:00,3.8900,3.8925,3.8900,3.8925,3
2008-04-04,03:05:00,3.8915,3.8915,3.8915,3.8915,2
2008-04-04,03:15:00,3.8905,3.8905,3.8860,3.8870,11
2008-04-04,03:20:00,3.8845,3.8845,3.8820,3.8820,19
2008-04-04,03:25:00,3.8850,3.8855,3.8850,3.8855,2
2008-04-04,03:30:00,3.8820,3.8820,3.8820,3.8820,2
2008-04-04,03:40:00,3.8840,3.8840,3.8840,3.8840,1
2008-04-04,03:45:00,3.8845,3.8845,3.8845,3.8845,1
2008-04-04,03:50:00,3.8825,3.8840,3.8825,3.8840,4
2008-04-04,03:55:00,3.8845,3.8845,3.8840,3.8840,3
2008-04-04,04:05:00,3.8870,3.8990,3.8870,3.8990,4
2008-04-04,04:15:00,3.8935,3.8935,3.8935,3.8935,1
2008-04-04,04:20:00,3.8940,3.8940,3.8940,3.8940,1
2008-04-04,04:25:00,3.8900,3.8900,3.8900,3.8900,2
2008-04-04,04:40:00,3.8910,3.8910,3.8910,3.8910,2
2008-04-04,04:45:00,3.8860,3.8860,3.8820,3.8820,8
2008-04-04,04:50:00,3.8875,3.8875,3.8835,3.8835,3
2008-04-04,04:55:00,3.8875,3.8875,3.8875,3.8875,2
2008-04-04,05:00:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-04,05:10:00,3.8865,3.8865,3.8850,3.8850,2
2008-04-04,06:00:00,3.8905,3.8905,3.8890,3.8890,3
2008-04-04,06:05:00,3.8850,3.8850,3.8850,3.8850,2
2008-04-04,06:10:00,3.8845,3.8845,3.8845,3.8845,1
2008-04-04,06:45:00,3.8880,3.8880,3.8880,3.8880,2
2008-04-04,06:50:00,3.8895,3.8900,3.8895,3.8900,2
2008-04-04,06:55:00,3.8870,3.8870,3.8850,3.8850,4
2008-04-04,07:00:00,3.8890,3.8890,3.8890,3.8890,1
2008-04-04,07:05:00,3.8895,3.8895,3.8895,3.8895,1
2008-04-04,07:20:00,3.8860,3.8860,3.8850,3.8850,3
2008-04-04,07:30:00,3.8880,3.8880,3.8870,3.8870,2
2008-04-04,07:50:00,3.8900,3.8900,3.8900,3.8900,2
2008-04-04,07:55:00,3.8880,3.8880,3.8880,3.8880,2
2008-04-04,08:00:00,3.8900,3.8900,3.8880,3.8880,3
2008-04-04,08:20:00,3.8880,3.8880,3.8880,3.8880,1
2008-04-04,08:25:00,3.8875,3.8875,3.8875,3.8875,5
2008-04-04,08:30:00,3.8890,3.8890,3.8875,3.8890,3
2008-04-04,08:35:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-04,09:00:00,3.8920,3.8930,3.8920,3.8930,2
2008-04-04,09:25:00,3.8920,3.8940,3.8920,3.8940,4
2008-04-04,09:30:00,3.8920,3.8920,3.8920,3.8920,3
2008-04-04,09:45:00,3.8940,3.8940,3.8940,3.8940,3
2008-04-04,10:00:00,3.8940,3.8940,3.8940,3.8940,1
2008-04-04,10:05:00,3.8910,3.8910,3.8910,3.8910,2
2008-04-04,10:25:00,3.8885,3.8885,3.8885,3.8885,1
2008-04-04,10:40:00,3.8920,3.8950,3.8920,3.8950,2
2008-04-04,11:10:00,3.8930,3.8930,3.8930,3.8930,1
2008-04-04,11:35:00,3.8860,3.8950,3.8860,3.8950,3
2008-04-04,11:40:00,3.8915,3.8915,3.8860,3.8885,5
2008-04-04,11:45:00,3.8920,3.8920,3.8920,3.8920,4
2008-04-04,12:10:00,3.8860,3.8860,3.8860,3.8860,2
2008-04-04,12:30:00,3.8905,3.8905,3.8810,3.8810,9
2008-04-04,12:35:00,3.8810,3.8845,3.8810,3.8830,5
2008-04-04,12:40:00,3.8825,3.8830,3.8825,3.8830,3
2008-04-04,12:45:00,3.8805,3.8835,3.8800,3.8800,6
2008-04-04,12:50:00,3.8885,3.8885,3.8850,3.8850,2
2008-04-04,13:05:00,3.8800,3.8800,3.8795,3.8795,2
2008-04-04,13:10:00,3.8790,3.8790,3.8790,3.8790,11
2008-04-04,13:20:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-04,13:35:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-04,13:45:00,3.8870,3.8870,3.8870,3.8870,1
2008-04-04,13:50:00,3.8850,3.8850,3.8850,3.8850,3
2008-04-04,14:00:00,3.8850,3.8850,3.8820,3.8820,4
2008-04-04,14:05:00,3.8820,3.8820,3.8820,3.8820,13
2008-04-04,14:20:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-04,14:25:00,3.8870,3.8990,3.8870,3.8990,12
2008-04-04,14:35:00,3.8980,3.8980,3.8980,3.8980,1
2008-04-04,14:40:00,3.8950,3.8950,3.8950,3.8950,1
2008-04-04,14:45:00,3.8985,3.8985,3.8985,3.8985,1
2008-04-04,14:55:00,3.8980,3.8995,3.8980,3.8995,7
2008-04-04,15:00:00,3.8995,3.9010,3.8980,3.8980,15
2008-04-04,15:05:00,3.8990,3.9010,3.8990,3.9010,5
2008-04-04,15:10:00,3.8980,3.9055,3.8980,3.9055,20
2008-04-04,15:15:00,3.9050,3.9055,3.9045,3.9050,7
2008-04-04,15:20:00,3.9040,3.9050,3.9000,3.9005,19
2008-04-04,15:25:00,3.9000,3.9010,3.8960,3.8985,27
2008-04-04,15:30:00,3.8975,3.8975,3.8955,3.8975,4
2008-04-04,15:35:00,3.9000,3.9000,3.9000,3.9000,2
2008-04-04,15:40:00,3.9000,3.9000,3.9000,3.9000,5
2008-04-04,15:45:00,3.9000,3.9000,3.9000,3.9000,10
2008-04-04,15:50:00,3.9050,3.9060,3.9050,3.9060,10
2008-04-04,15:55:00,3.9040,3.9055,3.9040,3.9040,4
2008-04-04,16:00:00,3.9000,3.9000,3.8800,3.8835,93
2008-04-04,16:05:00,3.8845,3.8850,3.8820,3.8850,9
2008-04-04,16:10:00,3.8880,3.8905,3.8880,3.8905,7
2008-04-04,16:15:00,3.8905,3.8945,3.8880,3.8900,24
2008-04-04,16:20:00,3.8900,3.8900,3.8885,3.8885,2
2008-04-04,16:30:00,3.8900,3.8935,3.8900,3.8935,17
2008-04-04,16:35:00,3.8950,3.8950,3.8940,3.8940,3
2008-04-04,16:40:00,3.8910,3.8910,3.8910,3.8910,4
2008-04-04,16:45:00,3.8875,3.8885,3.8845,3.8845,15
2008-04-04,16:50:00,3.8830,3.8840,3.8705,3.8750,23
2008-04-04,16:55:00,3.8795,3.8795,3.8760,3.8765,5
2008-04-04,17:00:00,3.8765,3.8785,3.8705,3.8785,30
2008-04-04,17:05:00,3.8760,3.8780,3.8705,3.8780,14
2008-04-04,17:10:00,3.8760,3.8760,3.8760,3.8760,1
2008-04-04,17:15:00,3.8735,3.8735,3.8735,3.8735,1
2008-04-04,17:40:00,3.8765,3.8780,3.8765,3.8775,11
2008-04-04,17:45:00,3.8795,3.8830,3.8780,3.8830,7
2008-04-04,17:50:00,3.8800,3.8800,3.8740,3.8760,32
2008-04-04,17:55:00,3.8755,3.8770,3.8755,3.8765,15
2008-04-04,18:00:00,3.8765,3.8765,3.8765,3.8765,1
2008-04-04,18:05:00,3.8755,3.8755,3.8750,3.8750,3
2008-04-04,18:10:00,3.8775,3.8800,3.8775,3.8800,5
2008-04-04,18:15:00,3.8850,3.8850,3.8845,3.8845,4
2008-04-04,18:20:00,3.8875,3.8890,3.8850,3.8850,16
2008-04-04,18:25:00,3.8875,3.8875,3.8850,3.8870,13
2008-04-04,18:40:00,3.8880,3.8880,3.8880,3.8880,1
2008-04-04,18:50:00,3.8870,3.8870,3.8820,3.8850,11
2008-04-04,18:55:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-04,19:00:00,3.8855,3.8855,3.8850,3.8850,2
2008-04-04,19:05:00,3.8815,3.8815,3.8765,3.8770,11
2008-04-04,19:10:00,3.8770,3.8790,3.8750,3.8750,10
2008-04-04,19:15:00,3.8780,3.8780,3.8780,3.8780,3
2008-04-04,19:20:00,3.8770,3.8780,3.8765,3.8780,4
2008-04-04,19:25:00,3.8790,3.8880,3.8790,3.8880,11
2008-04-04,19:30:00,3.8835,3.8880,3.8835,3.8880,7
2008-04-04,19:35:00,3.8880,3.8885,3.8835,3.8835,11
2008-04-04,19:40:00,3.8860,3.8865,3.8830,3.8865,11
2008-04-04,19:45:00,3.8860,3.8860,3.8840,3.8840,5
2008-04-04,19:50:00,3.8840,3.8845,3.8800,3.8810,24
2008-04-04,19:55:00,3.8820,3.8835,3.8820,3.8825,14
2008-04-04,20:00:00,3.8805,3.8825,3.8805,3.8825,5
2008-04-04,20:05:00,3.8870,3.8920,3.8870,3.8910,11
2008-04-04,20:10:00,3.8920,3.8950,3.8855,3.8915,60
2008-04-04,20:15:00,3.8895,3.8945,3.8870,3.8870,38
2008-04-04,20:20:00,3.8870,3.8890,3.8745,3.8845,65
2008-04-04,20:25:00,3.8780,3.8810,3.8770,3.8775,25
2008-04-04,20:30:00,3.8750,3.8910,3.8720,3.8850,74
2008-04-04,20:35:00,3.8860,3.8860,3.8780,3.8820,168
2008-04-04,20:40:00,3.8825,3.8845,3.8650,3.8750,194
2008-04-04,20:45:00,3.8730,3.8845,3.8730,3.8810,58
2008-04-04,20:50:00,3.8800,3.8810,3.8785,3.8800,28
2008-04-04,20:55:00,3.8800,3.8940,3.8785,3.8930,129
2008-04-04,21:00:00,3.8925,3.8985,3.8920,3.8975,109
2008-04-04,21:05:00,3.8990,3.9015,3.8905,3.8970,217
2008-04-04,21:10:00,3.8985,3.8990,3.8920,3.8990,107
2008-04-04,21:15:00,3.8950,3.9090,3.8945,3.9065,293
2008-04-04,21:20:00,3.9070,3.9265,3.9070,3.9120,364
2008-04-04,21:25:00,3.9125,3.9290,3.9105,3.9180,211
2008-04-04,21:30:00,3.9175,3.9275,3.9130,3.9230,179
2008-04-04,21:35:00,3.9240,3.9255,3.9120,3.9165,52
2008-04-04,21:40:00,3.9150,3.9210,3.9150,3.9190,37
2008-04-04,21:45:00,3.9195,3.9220,3.9150,3.9200,66
2008-04-04,21:50:00,3.9210,3.9220,3.9140,3.9170,92
2008-04-04,21:55:00,3.9150,3.9175,3.9135,3.9170,57
2008-04-04,22:00:00,3.9170,3.9180,3.9140,3.9140,32
2008-04-04,22:05:00,3.9150,3.9195,3.9140,3.9150,52
2008-04-04,22:10:00,3.9170,3.9200,3.9150,3.9180,30
2008-04-04,22:15:00,3.9180,3.9265,3.9175,3.9250,114
2008-04-04,22:20:00,3.9250,3.9285,3.9210,3.9240,80
2008-04-04,22:25:00,3.9220,3.9370,3.9200,3.9360,245
2008-04-04,22:30:00,3.9360,3.9450,3.9320,3.9430,242
2008-04-04,22:35:00,3.9420,3.9460,3.9365,3.9365,258
2008-04-04,22:40:00,3.9370,3.9420,3.9345,3.9420,90
2008-04-04,22:45:00,3.9425,3.9525,3.9425,3.9525,259
2008-04-04,22:50:00,3.9515,3.9650,3.9515,3.9550,312
2008-04-04,22:55:00,3.9535,3.9670,3.9515,3.9650,251
2008-04-04,23:00:00,3.9635,3.9660,3.9555,3.9580,223
2008-04-04,23:05:00,3.9595,3.9600,3.9500,3.9540,80
2008-04-04,23:10:00,3.9545,3.9545,3.9460,3.9460,62
2008-04-04,23:15:00,3.9460,3.9530,3.9460,3.9480,49
2008-04-04,23:20:00,3.9460,3.9475,3.9415,3.9460,30
2008-04-04,23:25:00,3.9435,3.9460,3.9415,3.9445,47
2008-04-04,23:30:00,3.9440,3.9490,3.9410,3.9450,71
2008-04-04,23:35:00,3.9450,3.9570,3.9450,3.9570,185
2008-04-04,23:40:00,3.9575,3.9655,3.9530,3.9535,164
2008-04-04,23:45:00,3.9535,3.9575,3.9515,3.9545,71
2008-04-04,23:50:00,3.9565,3.9565,3.9490,3.9520,40
2008-04-04,23:55:00,3.9505,3.9525,3.9500,3.9505,76
2008-04-05,00:00:00,3.9520,3.9555,3.9505,3.9550,96
2008-04-05,00:05:00,3.9535,3.9570,3.9530,3.9540,36
2008-04-05,00:10:00,3.9530,3.9625,3.9510,3.9560,97
2008-04-05,00:15:00,3.9580,3.9615,3.9545,3.9545,46
2008-04-05,00:20:00,3.9530,3.9535,3.9505,3.9525,41
2008-04-05,00:25:00,3.9535,3.9550,3.9515,3.9525,17
2008-04-05,00:30:00,3.9525,3.9550,3.9525,3.9540,15
2008-04-05,00:35:00,3.9530,3.9540,3.9490,3.9490,46
2008-04-05,00:40:00,3.9490,3.9525,3.9485,3.9490,17
2008-04-05,00:45:00,3.9490,3.9525,3.9490,3.9510,37
2008-04-05,00:50:00,3.9515,3.9560,3.9505,3.9560,104
2008-04-05,00:55:00,3.9560,3.9570,3.9465,3.9550,224
2008-04-05,01:00:00,3.9550,3.9550,3.9500,3.9500,24
2008-04-05,01:05:00,3.9515,3.9520,3.9505,3.9510,24
2008-04-05,01:10:00,3.9515,3.9525,3.9500,3.9525,20
2008-04-05,01:15:00,3.9510,3.9520,3.9505,3.9520,4
2008-04-05,01:20:00,3.9510,3.9560,3.9510,3.9540,25
2008-04-05,01:25:00,3.9530,3.9550,3.9520,3.9550,29
2008-04-05,01:30:00,3.9555,3.9565,3.9535,3.9550,24
2008-04-05,01:35:00,3.9555,3.9560,3.9520,3.9530,21
2008-04-05,01:40:00,3.9535,3.9545,3.9520,3.9530,16
2008-04-05,01:45:00,3.9520,3.9540,3.9520,3.9535,6
2008-04-05,01:50:00,3.9525,3.9570,3.9505,3.9520,11
2008-04-05,01:55:00,3.9560,3.9560,3.9520,3.9520,9
2008-04-05,02:00:00,3.9505,3.9510,3.9500,3.9500,7
2008-04-05,02:05:00,3.9505,3.9520,3.9505,3.9520,6
2008-04-05,02:10:00,3.9535,3.9535,3.9535,3.9535,1
2008-04-05,02:15:00,3.9535,3.9550,3.9510,3.9550,3
2008-04-05,02:25:00,3.9570,3.9570,3.9570,3.9570,1
2008-04-05,02:30:00,3.9560,3.9560,3.9520,3.9520,10
2008-04-05,02:35:00,3.9515,3.9515,3.9510,3.9510,2
2008-04-05,02:40:00,3.9520,3.9520,3.9505,3.9505,3
2008-04-05,02:45:00,3.9505,3.9505,3.9500,3.9500,4
2008-04-05,02:50:00,3.9500,3.9510,3.9490,3.9490,12
2008-04-05,02:55:00,3.9500,3.9500,3.9500,3.9500,3
2008-04-05,03:00:00,3.9500,3.9500,3.9500,3.9500,2
2008-04-05,03:05:00,3.9525,3.9525,3.9525,3.9525,2
2008-04-05,03:10:00,3.9575,3.9575,3.9530,3.9530,2
2008-04-05,03:15:00,3.9530,3.9530,3.9525,3.9525,6
2008-04-05,03:20:00,3.9525,3.9525,3.9505,3.9505,4
2008-04-05,03:25:00,3.9525,3.9530,3.9525,3.9525,7
2008-04-05,03:30:00,3.9530,3.9530,3.9530,3.9530,1
2008-04-05,03:35:00,3.9530,3.9530,3.9525,3.9525,5
2008-04-05,03:40:00,3.9530,3.9530,3.9525,3.9525,8
2008-04-05,03:45:00,3.9525,3.9545,3.9525,3.9530,7
2008-04-05,03:50:00,3.9525,3.9525,3.9525,3.9525,6
2008-04-05,03:55:00,3.9525,3.9555,3.9525,3.9525,28
2008-04-05,04:00:00,3.9540,3.9540,3.9540,3.9540,1
2008-04-05,04:05:00,3.9525,3.9525,3.9525,3.9525,5
2008-04-05,04:10:00,3.9525,3.9525,3.9525,3.9525,2
2008-04-05,04:15:00,3.9555,3.9555,3.9525,3.9525,6
2008-04-05,04:20:00,3.9525,3.9525,3.9525,3.9525,3
2008-04-05,04:25:00,3.9525,3.9525,3.9525,3.9525,4
2008-04-05,04:35:00,3.9525,3.9525,3.9525,3.9525,6
2008-04-05,04:45:00,3.9560,3.9590,3.9560,3.9590,3
2008-04-05,04:50:00,3.9590,3.9590,3.9525,3.9525,8
2008-04-05,04:55:00,3.9525,3.9525,3.9525,3.9525,1
2008-04-05,05:00:00,3.9525,3.9560,3.9525,3.9560,2
2008-04-05,05:05:00,3.9560,3.9595,3.9560,3.9595,5
2008-04-05,05:10:00,3.9510,3.9545,3.9510,3.9545,5
2008-04-07,06:00:00,3.9535,3.9545,3.9490,3.9545,6
2008-04-07,06:10:00,3.9595,3.9630,3.9595,3.9630,6
2008-04-07,06:15:00,3.9670,3.9800,3.9670,3.9750,18
2008-04-07,06:20:00,3.9750,3.9780,3.9750,3.9780,4
2008-04-07,06:35:00,3.9795,3.9800,3.9750,3.9750,14
2008-04-07,06:40:00,3.9800,3.9870,3.9750,3.9750,28
2008-04-07,06:45:00,3.9755,3.9875,3.9755,3.9875,12
2008-04-07,06:50:00,3.9830,3.9830,3.9830,3.9830,4
2008-04-07,06:55:00,3.9830,3.9830,3.9830,3.9830,2
2008-04-07,07:00:00,3.9840,3.9850,3.9840,3.9850,4
2008-04-07,07:30:00,3.9795,3.9795,3.9770,3.9770,2
2008-04-07,07:40:00,3.9785,3.9795,3.9785,3.9795,5
2008-04-07,07:45:00,3.9800,3.9800,3.9800,3.9800,1
2008-04-07,07:50:00,3.9815,3.9815,3.9785,3.9785,2
2008-04-07,07:55:00,3.9785,3.9830,3.9755,3.9800,28
2008-04-07,08:00:00,3.9785,3.9800,3.9695,3.9800,45
2008-04-07,08:05:00,3.9760,3.9760,3.9755,3.9755,6
2008-04-07,08:10:00,3.9760,3.9760,3.9700,3.9735,17
2008-04-07,08:15:00,3.9705,3.9705,3.9705,3.9705,2
2008-04-07,08:20:00,3.9690,3.9690,3.9680,3.9680,4
2008-04-07,08:25:00,3.9700,3.9700,3.9700,3.9700,1
2008-04-07,08:30:00,3.9700,3.9730,3.9700,3.9730,6
2008-04-07,08:35:00,3.9745,3.9750,3.9745,3.9750,2
2008-04-07,08:40:00,3.9720,3.9720,3.9720,3.9720,2
2008-04-07,08:45:00,3.9725,3.9725,3.9700,3.9700,9
2008-04-07,08:55:00,3.9700,3.9700,3.9680,3.9680,2
2008-04-07,09:00:00,3.9680,3.9685,3.9660,3.9660,11
2008-04-07,09:10:00,3.9715,3.9715,3.9715,3.9715,1
2008-04-07,09:25:00,3.9650,3.9650,3.9650,3.9650,1
2008-04-07,09:40:00,3.9705,3.9705,3.9675,3.9675,5
2008-04-07,09:45:00,3.9700,3.9755,3.9700,3.9755,2
2008-04-07,09:50:00,3.9755,3.9755,3.9700,3.9700,4
2008-04-07,09:55:00,3.9685,3.9685,3.9685,3.9685,1
2008-04-07,10:00:00,3.9700,3.9700,3.9700,3.9700,3
2008-04-07,10:05:00,3.9670,3.9670,3.9650,3.9650,2
2008-04-07,10:10:00,3.9650,3.9655,3.9650,3.9655,3
2008-04-07,10:15:00,3.9645,3.9645,3.9645,3.9645,4
2008-04-07,10:40:00,3.9690,3.9695,3.9690,3.9695,3
2008-04-07,10:55:00,3.9650,3.9650,3.9650,3.9650,4
2008-04-07,11:00:00,3.9650,3.9650,3.9650,3.9650,6
2008-04-07,11:05:00,3.9675,3.9675,3.9675,3.9675,4
2008-04-07,11:10:00,3.9720,3.9720,3.9720,3.9720,6
2008-04-07,11:30:00,3.9650,3.9650,3.9650,3.9650,1
2008-04-07,11:40:00,3.9740,3.9740,3.9740,3.9740,1
2008-04-07,11:55:00,3.9655,3.9655,3.9655,3.9655,1
2008-04-07,12:00:00,3.9735,3.9735,3.9735,3.9735,1
2008-04-07,12:25:00,3.9715,3.9715,3.9715,3.9715,1
2008-04-07,12:30:00,3.9730,3.9760,3.9700,3.9700,8
2008-04-07,12:35:00,3.9760,3.9760,3.9750,3.9755,5
2008-04-07,12:40:00,3.9730,3.9755,3.9700,3.9700,11
2008-04-07,12:45:00,3.9720,3.9720,3.9720,3.9720,1
2008-04-07,12:55:00,3.9730,3.9730,3.9725,3.9725,3
2008-04-07,13:00:00,3.9735,3.9830,3.9735,3.9770,12
2008-04-07,13:05:00,3.9770,3.9770,3.9760,3.9760,7
2008-04-07,13:10:00,3.9800,3.9825,3.9800,3.9815,8
2008-04-07,13:15:00,3.9790,3.9820,3.9775,3.9775,7
2008-04-07,13:20:00,3.9760,3.9790,3.9760,3.9790,2
2008-04-07,13:30:00,3.9770,3.9770,3.9770,3.9770,15
2008-04-07,13:35:00,3.9770,3.9770,3.9770,3.9770,10
2008-04-07,13:40:00,3.9770,3.9770,3.9740,3.9740,7
2008-04-07,13:45:00,3.9740,3.9750,3.9740,3.9750,3
2008-04-07,13:50:00,3.9735,3.9760,3.9725,3.9760,4
2008-04-07,13:55:00,3.9765,3.9765,3.9765,3.9765,1
2008-04-07,14:00:00,3.9760,3.9765,3.9760,3.9765,2
2008-04-07,14:05:00,3.9750,3.9750,3.9750,3.9750,2
2008-04-07,14:10:00,3.9760,3.9765,3.9760,3.9765,2
2008-04-07,14:20:00,3.9765,3.9800,3.9765,3.9800,3
2008-04-07,14:25:00,3.9840,3.9845,3.9830,3.9845,3
2008-04-07,14:30:00,3.9870,3.9910,3.9870,3.9880,76
2008-04-07,14:35:00,3.9865,3.9865,3.9840,3.9840,18
2008-04-07,14:40:00,3.9835,3.9840,3.9750,3.9750,53
2008-04-07,14:45:00,3.9755,3.9755,3.9735,3.9750,35
2008-04-07,14:50:00,3.9740,3.9740,3.9670,3.9670,33
2008-04-07,14:55:00,3.9740,3.9740,3.9700,3.9700,11
2008-04-07,15:00:00,3.9690,3.9710,3.9690,3.9710,29
2008-04-07,15:05:00,3.9700,3.9700,3.9620,3.9645,31
2008-04-07,15:10:00,3.9660,3.9660,3.9600,3.9610,36
2008-04-07,15:15:00,3.9635,3.9635,3.9600,3.9600,38
2008-04-07,15:20:00,3.9610,3.9610,3.9600,3.9605,4
2008-04-07,15:25:00,3.9600,3.9640,3.9600,3.9640,10
2008-04-07,15:30:00,3.9635,3.9670,3.9610,3.9670,12
2008-04-07,15:35:00,3.9675,3.9720,3.9675,3.9720,12
2008-04-07,15:40:00,3.9735,3.9790,3.9730,3.9755,30
2008-04-07,15:45:00,3.9765,3.9770,3.9725,3.9725,35
2008-04-07,15:50:00,3.9735,3.9735,3.9725,3.9725,5
2008-04-07,15:55:00,3.9720,3.9720,3.9700,3.9715,10
2008-04-07,16:00:00,3.9715,3.9715,3.9600,3.9640,77
2008-04-07,16:05:00,3.9640,3.9685,3.9610,3.9685,47
2008-04-07,16:10:00,3.9675,3.9680,3.9655,3.9680,8
2008-04-07,16:15:00,3.9740,3.9740,3.9710,3.9735,9
2008-04-07,16:20:00,3.9735,3.9780,3.9725,3.9775,17
2008-04-07,16:25:00,3.9780,3.9835,3.9780,3.9805,20
2008-04-07,16:30:00,3.9810,3.9825,3.9800,3.9800,12
2008-04-07,16:35:00,3.9800,3.9830,3.9800,3.9800,6
2008-04-07,16:40:00,3.9800,3.9800,3.9740,3.9740,20
2008-04-07,16:45:00,3.9735,3.9735,3.9725,3.9735,7
2008-04-07,16:50:00,3.9725,3.9725,3.9590,3.9615,20
2008-04-07,16:55:00,3.9625,3.9635,3.9500,3.9500,32
2008-04-07,17:00:00,3.9530,3.9545,3.9485,3.9530,24
2008-04-07,17:05:00,3.9520,3.9555,3.9350,3.9395,64
2008-04-07,17:10:00,3.9420,3.9420,3.9320,3.9385,105
2008-04-07,17:15:00,3.9425,3.9425,3.9385,3.9400,16
2008-04-07,17:20:00,3.9410,3.9415,3.9350,3.9405,28
2008-04-07,17:25:00,3.9425,3.9510,3.9425,3.9510,9
2008-04-07,17:30:00,3.9500,3.9500,3.9440,3.9450,18
2008-04-07,17:35:00,3.9455,3.9520,3.9455,3.9505,4
2008-04-07,17:40:00,3.9500,3.9535,3.9500,3.9505,27
2008-04-07,17:45:00,3.9500,3.9500,3.9475,3.9475,14
2008-04-07,17:50:00,3.9495,3.9500,3.9470,3.9475,17
2008-04-07,17:55:00,3.9510,3.9545,3.9510,3.9525,16
2008-04-07,18:00:00,3.9525,3.9545,3.9520,3.9545,12
2008-04-07,18:05:00,3.9575,3.9600,3.9560,3.9600,22
2008-04-07,18:10:00,3.9595,3.9615,3.9595,3.9615,9
2008-04-07,18:15:00,3.9600,3.9600,3.9550,3.9575,27
2008-04-07,18:20:00,3.9605,3.9605,3.9560,3.9560,3
2008-04-07,18:25:00,3.9555,3.9555,3.9520,3.9555,33
2008-04-07,18:30:00,3.9555,3.9675,3.9555,3.9675,23
2008-04-07,18:35:00,3.9660,3.9660,3.9650,3.9650,13
2008-04-07,18:40:00,3.9615,3.9685,3.9600,3.9685,14
2008-04-07,18:45:00,3.9695,3.9700,3.9685,3.9685,5
2008-04-07,18:50:00,3.9665,3.9665,3.9645,3.9650,5
2008-04-07,18:55:00,3.9640,3.9640,3.9640,3.9640,1
2008-04-07,19:00:00,3.9655,3.9655,3.9605,3.9610,14
2008-04-07,19:05:00,3.9630,3.9630,3.9590,3.9590,11
2008-04-07,19:10:00,3.9580,3.9585,3.9530,3.9530,37
2008-04-07,19:15:00,3.9535,3.9565,3.9520,3.9520,9
2008-04-07,19:20:00,3.9550,3.9585,3.9550,3.9550,19
2008-04-07,19:25:00,3.9565,3.9570,3.9550,3.9550,10
2008-04-07,19:30:00,3.9555,3.9560,3.9505,3.9510,23
2008-04-07,19:35:00,3.9510,3.9510,3.9450,3.9450,49
2008-04-07,19:40:00,3.9425,3.9495,3.9425,3.9480,18
2008-04-07,19:45:00,3.9485,3.9550,3.9485,3.9510,59
2008-04-07,19:50:00,3.9510,3.9545,3.9510,3.9545,42
2008-04-07,19:55:00,3.9525,3.9550,3.9525,3.9545,53
2008-04-07,20:00:00,3.9525,3.9525,3.9500,3.9500,15
2008-04-07,20:05:00,3.9500,3.9505,3.9425,3.9450,146
2008-04-07,20:10:00,3.9440,3.9465,3.9390,3.9395,213
2008-04-07,20:15:00,3.9400,3.9450,3.9375,3.9450,101
2008-04-07,20:20:00,3.9440,3.9470,3.9370,3.9390,181
2008-04-07,20:25:00,3.9370,3.9375,3.9320,3.9335,130
2008-04-07,20:30:00,3.9340,3.9400,3.9340,3.9385,104
2008-04-07,20:35:00,3.9400,3.9440,3.9345,3.9440,68
2008-04-07,20:40:00,3.9440,3.9520,3.9430,3.9450,83
2008-04-07,20:45:00,3.9460,3.9540,3.9460,3.9510,72
2008-04-07,20:50:00,3.9520,3.9540,3.9435,3.9435,85
2008-04-07,20:55:00,3.9425,3.9470,3.9410,3.9455,41
2008-04-07,21:00:00,3.9455,3.9665,3.9455,3.9650,126
2008-04-07,21:05:00,3.9645,3.9650,3.9595,3.9640,75
2008-04-07,21:10:00,3.9650,3.9675,3.9620,3.9650,43
2008-04-07,21:15:00,3.9615,3.9765,3.9600,3.9765,162
2008-04-07,21:20:00,3.9760,3.9770,3.9700,3.9725,271
2008-04-07,21:25:00,3.9715,3.9770,3.9700,3.9700,148
2008-04-07,21:30:00,3.9720,3.9725,3.9660,3.9710,97
2008-04-07,21:35:00,3.9715,3.9725,3.9665,3.9665,42
2008-04-07,21:40:00,3.9675,3.9745,3.9670,3.9730,49
2008-04-07,21:45:00,3.9745,3.9845,3.9745,3.9810,246
2008-04-07,21:50:00,3.9805,3.9815,3.9740,3.9750,50
2008-04-07,21:55:00,3.9765,3.9770,3.9730,3.9755,51
2008-04-07,22:00:00,3.9755,3.9755,3.9690,3.9730,61
2008-04-07,22:05:00,3.9745,3.9855,3.9745,3.9855,101
2008-04-07,22:10:00,3.9855,3.9855,3.9740,3.9825,74
2008-04-07,22:15:00,3.9785,3.9865,3.9785,3.9865,75
2008-04-07,22:20:00,3.9860,4.0000,3.9860,3.9970,468
2008-04-07,22:25:00,3.9940,3.9950,3.9825,3.9840,221
2008-04-07,22:30:00,3.9850,3.9850,3.9630,3.9700,261
2008-04-07,22:35:00,3.9700,3.9715,3.9650,3.9700,140
2008-04-07,22:40:00,3.9700,3.9720,3.9665,3.9690,58
2008-04-07,22:45:00,3.9675,3.9690,3.9505,3.9535,128
2008-04-07,22:50:00,3.9535,3.9590,3.9525,3.9570,125
2008-04-07,22:55:00,3.9580,3.9630,3.9580,3.9630,76
2008-04-07,23:00:00,3.9630,3.9740,3.9630,3.9725,87
2008-04-07,23:05:00,3.9715,3.9725,3.9650,3.9675,48
2008-04-07,23:10:00,3.9675,3.9730,3.9665,3.9715,34
2008-04-07,23:15:00,3.9730,3.9820,3.9705,3.9785,119
2008-04-07,23:20:00,3.9775,3.9810,3.9700,3.9730,136
2008-04-07,23:25:00,3.9730,3.9750,3.9685,3.9685,57
2008-04-07,23:30:00,3.9700,3.9730,3.9660,3.9725,61
2008-04-07,23:35:00,3.9700,3.9755,3.9700,3.9755,80
2008-04-07,23:40:00,3.9770,3.9800,3.9765,3.9785,26
2008-04-07,23:45:00,3.9780,3.9850,3.9745,3.9850,92
2008-04-07,23:50:00,3.9830,3.9845,3.9800,3.9840,43
2008-04-07,23:55:00,3.9835,3.9845,3.9780,3.9800,78
2008-04-08,00:00:00,3.9800,3.9820,3.9765,3.9790,24
2008-04-08,00:05:00,3.9785,3.9785,3.9665,3.9670,43
2008-04-08,00:10:00,3.9675,3.9730,3.9650,3.9730,22
2008-04-08,00:15:00,3.9730,3.9740,3.9710,3.9725,21
2008-04-08,00:20:00,3.9725,3.9725,3.9715,3.9715,15
2008-04-08,00:25:00,3.9715,3.9715,3.9675,3.9700,35
2008-04-08,00:30:00,3.9715,3.9755,3.9695,3.9740,45
2008-04-08,00:35:00,3.9725,3.9730,3.9710,3.9725,30
2008-04-08,00:40:00,3.9725,3.9735,3.9725,3.9735,62
2008-04-08,00:45:00,3.9740,3.9740,3.9725,3.9725,33
2008-04-08,00:50:00,3.9730,3.9755,3.9725,3.9745,96
2008-04-08,00:55:00,3.9750,3.9820,3.9745,3.9770,236
2008-04-08,01:00:00,3.9770,3.9785,3.9720,3.9720,29
2008-04-08,01:05:00,3.9720,3.9750,3.9705,3.9705,10
2008-04-08,01:10:00,3.9720,3.9745,3.9720,3.9725,5
2008-04-08,01:15:00,3.9730,3.9745,3.9730,3.9745,3
2008-04-08,01:20:00,3.9730,3.9795,3.9700,3.9700,10
2008-04-08,01:25:00,3.9710,3.9710,3.9690,3.9690,2
2008-04-08,01:30:00,3.9670,3.9670,3.9665,3.9665,2
2008-04-08,01:35:00,3.9660,3.9660,3.9660,3.9660,4
2008-04-08,01:40:00,3.9660,3.9670,3.9660,3.9670,2
2008-04-08,01:45:00,3.9670,3.9680,3.9670,3.9680,2
2008-04-08,01:50:00,3.9670,3.9680,3.9670,3.9680,5
2008-04-08,01:55:00,3.9680,3.9680,3.9665,3.9680,9
2008-04-08,02:00:00,3.9670,3.9670,3.9660,3.9665,10
2008-04-08,02:05:00,3.9655,3.9655,3.9635,3.9635,3
2008-04-08,02:10:00,3.9645,3.9645,3.9620,3.9620,23
2008-04-08,02:15:00,3.9675,3.9675,3.9675,3.9675,1
2008-04-08,02:20:00,3.9665,3.9665,3.9665,3.9665,3
2008-04-08,02:30:00,3.9630,3.9630,3.9630,3.9630,3
2008-04-08,02:40:00,3.9630,3.9630,3.9630,3.9630,1
2008-04-08,02:45:00,3.9610,3.9610,3.9595,3.9595,10
2008-04-08,02:50:00,3.9630,3.9630,3.9630,3.9630,4
2008-04-08,02:55:00,3.9635,3.9635,3.9635,3.9635,5
2008-04-08,03:00:00,3.9635,3.9635,3.9595,3.9595,2
2008-04-08,03:05:00,3.9595,3.9595,3.9595,3.9595,2
2008-04-08,03:10:00,3.9595,3.9595,3.9595,3.9595,4
2008-04-08,03:15:00,3.9600,3.9600,3.9595,3.9600,10
2008-04-08,03:25:00,3.9600,3.9600,3.9600,3.9600,2
2008-04-08,03:30:00,3.9620,3.9620,3.9620,3.9620,1
2008-04-08,03:35:00,3.9605,3.9610,3.9605,3.9610,3
2008-04-08,03:40:00,3.9600,3.9600,3.9600,3.9600,1
2008-04-08,03:45:00,3.9600,3.9600,3.9600,3.9600,1
2008-04-08,03:50:00,3.9595,3.9595,3.9595,3.9595,1
2008-04-08,04:00:00,3.9625,3.9625,3.9580,3.9580,4
2008-04-08,04:05:00,3.9580,3.9580,3.9580,3.9580,1
2008-04-08,04:15:00,3.9560,3.9560,3.9560,3.9560,3
2008-04-08,04:20:00,3.9565,3.9565,3.9565,3.9565,2
2008-04-08,04:25:00,3.9560,3.9565,3.9535,3.9535,7
2008-04-08,04:40:00,3.9525,3.9525,3.9525,3.9525,2
2008-04-08,04:45:00,3.9515,3.9515,3.9500,3.9500,34
2008-04-08,04:50:00,3.9500,3.9500,3.9500,3.9500,3
2008-04-08,06:00:00,3.9590,3.9605,3.9580,3.9600,6
2008-04-08,06:05:00,3.9590,3.9590,3.9590,3.9590,2
2008-04-08,06:15:00,3.9510,3.9510,3.9500,3.9500,9
2008-04-08,06:55:00,3.9450,3.9455,3.9450,3.9450,4
2008-04-08,07:05:00,3.9475,3.9475,3.9450,3.9450,2
2008-04-08,07:10:00,3.9450,3.9450,3.9450,3.9450,17
2008-04-08,07:15:00,3.9490,3.9495,3.9490,3.9495,5
2008-04-08,07:20:00,3.9495,3.9505,3.9495,3.9505,14
2008-04-08,07:25:00,3.9500,3.9500,3.9495,3.9495,3
2008-04-08,07:30:00,3.9645,3.9645,3.9645,3.9645,1
2008-04-08,07:45:00,3.9600,3.9635,3.9600,3.9635,4
2008-04-08,08:00:00,3.9610,3.9650,3.9610,3.9645,17
2008-04-08,08:05:00,3.9625,3.9645,3.9625,3.9645,4
2008-04-08,08:15:00,3.9640,3.9640,3.9640,3.9640,2
2008-04-08,08:20:00,3.9650,3.9650,3.9650,3.9650,3
2008-04-08,08:25:00,3.9650,3.9650,3.9650,3.9650,7
2008-04-08,08:30:00,3.9650,3.9650,3.9650,3.9650,1
2008-04-08,08:35:00,3.9640,3.9640,3.9555,3.9555,4
2008-04-08,08:45:00,3.9630,3.9630,3.9630,3.9630,2
2008-04-08,08:50:00,3.9570,3.9570,3.9570,3.9570,1
2008-04-08,08:55:00,3.9600,3.9600,3.9600,3.9600,3
2008-04-08,09:00:00,3.9600,3.9600,3.9600,3.9600,2
2008-04-08,09:10:00,3.9585,3.9585,3.9515,3.9515,7
2008-04-08,09:15:00,3.9580,3.9580,3.9580,3.9580,2
2008-04-08,09:20:00,3.9570,3.9650,3.9570,3.9650,17
2008-04-08,09:25:00,3.9640,3.9640,3.9640,3.9640,1
2008-04-08,09:30:00,3.9650,3.9660,3.9650,3.9660,16
2008-04-08,09:35:00,3.9655,3.9660,3.9655,3.9660,2
2008-04-08,09:40:00,3.9665,3.9665,3.9665,3.9665,11
2008-04-08,09:50:00,3.9610,3.9625,3.9610,3.9625,2
2008-04-08,09:55:00,3.9600,3.9600,3.9600,3.9600,1
2008-04-08,10:00:00,3.9580,3.9580,3.9510,3.9510,32
2008-04-08,10:10:00,3.9500,3.9500,3.9500,3.9500,8
2008-04-08,10:25:00,3.9520,3.9520,3.9520,3.9520,1
2008-04-08,10:35:00,3.9500,3.9500,3.9500,3.9500,1
2008-04-08,10:40:00,3.9520,3.9520,3.9495,3.9495,11
2008-04-08,11:00:00,3.9505,3.9505,3.9500,3.9500,3
2008-04-08,11:05:00,3.9465,3.9465,3.9455,3.9455,7
2008-04-08,11:15:00,3.9455,3.9530,3.9455,3.9530,18
2008-04-08,11:25:00,3.9465,3.9465,3.9465,3.9465,4
2008-04-08,11:30:00,3.9450,3.9450,3.9450,3.9450,5
2008-04-08,11:35:00,3.9540,3.9540,3.9540,3.9540,1
2008-04-08,11:45:00,3.9450,3.9450,3.9450,3.9450,1
2008-04-08,12:25:00,3.9450,3.9450,3.9450,3.9450,1
2008-04-08,12:30:00,3.9470,3.9470,3.9200,3.9260,105
2008-04-08,12:35:00,3.9250,3.9305,3.9250,3.9295,30
2008-04-08,12:40:00,3.9265,3.9365,3.9255,3.9350,20
2008-04-08,12:45:00,3.9340,3.9340,3.9330,3.9335,3
2008-04-08,12:50:00,3.9325,3.9325,3.9320,3.9320,2
2008-04-08,12:55:00,3.9315,3.9350,3.9295,3.9295,9
2008-04-08,13:00:00,3.9295,3.9320,3.9295,3.9315,7
2008-04-08,13:05:00,3.9315,3.9315,3.9315,3.9315,1
2008-04-08,13:10:00,3.9325,3.9325,3.9325,3.9325,1
2008-04-08,13:15:00,3.9315,3.9330,3.9315,3.9330,4
2008-04-08,13:20:00,3.9315,3.9330,3.9305,3.9305,6
2008-04-08,13:25:00,3.9305,3.9305,3.9280,3.9300,13
2008-04-08,13:30:00,3.9300,3.9325,3.9270,3.9305,48
2008-04-08,13:35:00,3.9315,3.9320,3.9275,3.9285,9
2008-04-08,13:40:00,3.9300,3.9300,3.9290,3.9295,5
2008-04-08,13:45:00,3.9290,3.9300,3.9270,3.9300,26
2008-04-08,13:50:00,3.9290,3.9300,3.9230,3.9230,38
2008-04-08,13:55:00,3.9235,3.9235,3.9215,3.9220,14
2008-04-08,14:00:00,3.9220,3.9285,3.9220,3.9285,12
2008-04-08,14:05:00,3.9265,3.9270,3.9265,3.9270,7
2008-04-08,14:10:00,3.9285,3.9295,3.9285,3.9290,9
2008-04-08,14:15:00,3.9270,3.9270,3.9265,3.9265,2
2008-04-08,14:20:00,3.9275,3.9275,3.9255,3.9255,11
2008-04-08,14:25:00,3.9280,3.9330,3.9280,3.9330,28
2008-04-08,14:30:00,3.9335,3.9335,3.9290,3.9290,16
2008-04-08,14:35:00,3.9305,3.9340,3.9305,3.9340,4
2008-04-08,14:40:00,3.9340,3.9340,3.9330,3.9330,4
2008-04-08,14:45:00,3.9330,3.9335,3.9330,3.9330,6
2008-04-08,14:50:00,3.9305,3.9340,3.9305,3.9340,3
2008-04-08,14:55:00,3.9335,3.9340,3.9290,3.9290,16
2008-04-08,15:00:00,3.9295,3.9320,3.9285,3.9285,18
2008-04-08,15:05:00,3.9270,3.9360,3.9265,3.9360,47
2008-04-08,15:10:00,3.9360,3.9360,3.9355,3.9355,2
2008-04-08,15:15:00,3.9360,3.9385,3.9360,3.9385,8
2008-04-08,15:20:00,3.9375,3.9420,3.9375,3.9400,21
2008-04-08,15:25:00,3.9400,3.9400,3.9400,3.9400,3
2008-04-08,15:30:00,3.9400,3.9400,3.9400,3.9400,1
2008-04-08,15:40:00,3.9390,3.9400,3.9390,3.9400,10
2008-04-08,15:45:00,3.9400,3.9405,3.9400,3.9400,5
2008-04-08,15:50:00,3.9395,3.9400,3.9385,3.9385,9
2008-04-08,15:55:00,3.9395,3.9395,3.9360,3.9365,9
2008-04-08,16:00:00,3.9365,3.9500,3.9365,3.9460,43
2008-04-08,16:05:00,3.9470,3.9520,3.9450,3.9450,39
2008-04-08,16:10:00,3.9480,3.9510,3.9480,3.9505,5
2008-04-08,16:15:00,3.9475,3.9495,3.9465,3.9465,7
2008-04-08,16:20:00,3.9455,3.9505,3.9455,3.9505,11
2008-04-08,16:25:00,3.9520,3.9525,3.9480,3.9500,17
2008-04-08,16:30:00,3.9500,3.9540,3.9495,3.9540,4
2008-04-08,16:35:00,3.9540,3.9550,3.9515,3.9550,17
2008-04-08,16:40:00,3.9545,3.9550,3.9545,3.9545,5
2008-04-08,16:45:00,3.9505,3.9505,3.9435,3.9435,21
2008-04-08,16:50:00,3.9425,3.9445,3.9415,3.9445,12
2008-04-08,16:55:00,3.9400,3.9400,3.9400,3.9400,2
2008-04-08,17:00:00,3.9370,3.9370,3.9325,3.9325,17
2008-04-08,17:05:00,3.9325,3.9350,3.9300,3.9300,16
2008-04-08,17:10:00,3.9300,3.9315,3.9255,3.9260,28
2008-04-08,17:15:00,3.9305,3.9305,3.9300,3.9305,3
2008-04-08,17:20:00,3.9310,3.9315,3.9300,3.9315,13
2008-04-08,17:25:00,3.9315,3.9320,3.9295,3.9295,9
2008-04-08,17:30:00,3.9320,3.9320,3.9320,3.9320,1
2008-04-08,17:35:00,3.9335,3.9335,3.9295,3.9295,8
2008-04-08,17:40:00,3.9300,3.9300,3.9300,3.9300,6
2008-04-08,17:45:00,3.9300,3.9300,3.9275,3.9275,66
2008-04-08,17:50:00,3.9265,3.9265,3.9225,3.9255,57
2008-04-08,17:55:00,3.9260,3.9300,3.9260,3.9285,41
2008-04-08,18:00:00,3.9275,3.9275,3.9220,3.9260,33
2008-04-08,18:05:00,3.9260,3.9285,3.9255,3.9280,11
2008-04-08,18:10:00,3.9295,3.9300,3.9280,3.9280,28
2008-04-08,18:15:00,3.9260,3.9320,3.9260,3.9320,14
2008-04-08,18:20:00,3.9300,3.9300,3.9290,3.9290,2
2008-04-08,18:25:00,3.9305,3.9305,3.9305,3.9305,2
2008-04-08,18:35:00,3.9290,3.9290,3.9270,3.9275,5
2008-04-08,18:40:00,3.9260,3.9260,3.9255,3.9255,6
2008-04-08,18:45:00,3.9255,3.9255,3.9240,3.9245,4
2008-04-08,18:50:00,3.9270,3.9275,3.9250,3.9250,6
2008-04-08,18:55:00,3.9250,3.9250,3.9240,3.9240,4
2008-04-08,19:00:00,3.9240,3.9250,3.9235,3.9235,13
2008-04-08,19:05:00,3.9230,3.9235,3.8990,3.8995,126
2008-04-08,19:10:00,3.8995,3.9060,3.8910,3.9025,86
2008-04-08,19:15:00,3.9020,3.9060,3.8975,3.8975,32
2008-04-08,19:20:00,3.8970,3.9040,3.8960,3.9020,26
2008-04-08,19:25:00,3.9020,3.9050,3.8970,3.8970,53
2008-04-08,19:30:00,3.8950,3.8965,3.8815,3.8895,108
2008-04-08,19:35:00,3.8900,3.8940,3.8880,3.8930,26
2008-04-08,19:40:00,3.8935,3.8940,3.8920,3.8925,7
2008-04-08,19:45:00,3.8945,3.8985,3.8945,3.8985,11
2008-04-08,19:50:00,3.8995,3.8995,3.8935,3.8935,12
2008-04-08,19:55:00,3.8950,3.8950,3.8850,3.8850,47
2008-04-08,20:00:00,3.8850,3.8850,3.8715,3.8820,285
2008-04-08,20:05:00,3.8830,3.8920,3.8810,3.8885,197
2008-04-08,20:10:00,3.8900,3.8985,3.8800,3.8875,338
2008-04-08,20:15:00,3.8875,3.8950,3.8875,3.8875,91
2008-04-08,20:20:00,3.8895,3.8900,3.8855,3.8880,48
2008-04-08,20:25:00,3.8880,3.8915,3.8855,3.8905,93
2008-04-08,20:30:00,3.8900,3.8910,3.8775,3.8840,147
2008-04-08,20:35:00,3.8825,3.8880,3.8800,3.8865,112
2008-04-08,20:40:00,3.8875,3.8900,3.8850,3.8900,102
2008-04-08,20:45:00,3.8900,3.8910,3.8880,3.8905,29
2008-04-08,20:50:00,3.8885,3.8905,3.8835,3.8840,48
2008-04-08,20:55:00,3.8875,3.8875,3.8780,3.8780,154
2008-04-08,21:00:00,3.8805,3.8815,3.8640,3.8685,333
2008-04-08,21:05:00,3.8690,3.8765,3.8650,3.8735,220
2008-04-08,21:10:00,3.8715,3.8870,3.8715,3.8850,77
2008-04-08,21:15:00,3.8850,3.8965,3.8830,3.8965,116
2008-04-08,21:20:00,3.8950,3.8965,3.8920,3.8935,58
2008-04-08,21:25:00,3.8935,3.9025,3.8920,3.8995,78
2008-04-08,21:30:00,3.8990,3.9080,3.8980,3.9075,98
2008-04-08,21:35:00,3.9085,3.9150,3.9040,3.9075,202
2008-04-08,21:40:00,3.9090,3.9125,3.8990,3.9030,101
2008-04-08,21:45:00,3.9030,3.9075,3.9020,3.9075,38
2008-04-08,21:50:00,3.9075,3.9250,3.9075,3.9235,210
2008-04-08,21:55:00,3.9250,3.9270,3.9150,3.9150,135
2008-04-08,22:00:00,3.9160,3.9160,3.9060,3.9060,75
2008-04-08,22:05:00,3.9055,3.9100,3.9035,3.9040,81
2008-04-08,22:10:00,3.9060,3.9155,3.9060,3.9135,37
2008-04-08,22:15:00,3.9140,3.9145,3.8955,3.8980,87
2008-04-08,22:20:00,3.8980,3.9050,3.8930,3.8995,71
2008-04-08,22:25:00,3.9020,3.9035,3.8965,3.8965,46
2008-04-08,22:30:00,3.8960,3.9040,3.8955,3.9020,61
2008-04-08,22:35:00,3.9000,3.9035,3.8985,3.9035,32
2008-04-08,22:40:00,3.9030,3.9140,3.9030,3.9100,67
2008-04-08,22:45:00,3.9100,3.9100,3.9020,3.9020,52
2008-04-08,22:50:00,3.9000,3.9055,3.8980,3.9055,51
2008-04-08,22:55:00,3.9050,3.9050,3.8875,3.8875,99
2008-04-08,23:00:00,3.8900,3.8925,3.8790,3.8895,128
2008-04-08,23:05:00,3.8895,3.8950,3.8880,3.8900,114
2008-04-08,23:10:00,3.8895,3.8940,3.8840,3.8865,73
2008-04-08,23:15:00,3.8860,3.8870,3.8810,3.8830,183
2008-04-08,23:20:00,3.8845,3.8860,3.8810,3.8835,110
2008-04-08,23:25:00,3.8820,3.8860,3.8755,3.8855,126
2008-04-08,23:30:00,3.8840,3.8885,3.8835,3.8860,51
2008-04-08,23:35:00,3.8850,3.8945,3.8850,3.8925,84
2008-04-08,23:40:00,3.8935,3.8960,3.8890,3.8915,38
2008-04-08,23:45:00,3.8915,3.8930,3.8885,3.8930,49
2008-04-08,23:50:00,3.8905,3.9005,3.8900,3.8970,54
2008-04-08,23:55:00,3.8965,3.8980,3.8880,3.8880,61
2008-04-09,00:00:00,3.8900,3.8920,3.8855,3.8870,42
2008-04-09,00:05:00,3.8860,3.8925,3.8855,3.8900,35
2008-04-09,00:10:00,3.8895,3.8895,3.8875,3.8875,23
2008-04-09,00:15:00,3.8865,3.8875,3.8835,3.8870,44
2008-04-09,00:20:00,3.8890,3.8935,3.8890,3.8910,39
2008-04-09,00:25:00,3.8920,3.8920,3.8895,3.8895,12
2008-04-09,00:30:00,3.8875,3.8895,3.8865,3.8895,16
2008-04-09,00:35:00,3.8895,3.8910,3.8865,3.8865,22
2008-04-09,00:40:00,3.8890,3.8945,3.8880,3.8930,49
2008-04-09,00:45:00,3.8920,3.8945,3.8900,3.8900,60
2008-04-09,00:50:00,3.8895,3.8950,3.8860,3.8860,201
2008-04-09,00:55:00,3.8850,3.8935,3.8800,3.8915,161
2008-04-09,01:00:00,3.8915,3.8930,3.8880,3.8910,65
2008-04-09,01:05:00,3.8925,3.8925,3.8885,3.8910,27
2008-04-09,01:10:00,3.8885,3.8895,3.8860,3.8870,19
2008-04-09,01:15:00,3.8840,3.8840,3.8840,3.8840,2
2008-04-09,01:20:00,3.8855,3.8855,3.8830,3.8855,8
2008-04-09,01:25:00,3.8855,3.8905,3.8850,3.8865,8
2008-04-09,01:30:00,3.8870,3.8890,3.8870,3.8890,2
2008-04-09,01:35:00,3.8885,3.8885,3.8885,3.8885,2
2008-04-09,01:40:00,3.8885,3.8915,3.8885,3.8885,18
2008-04-09,01:45:00,3.8860,3.8890,3.8860,3.8890,4
2008-04-09,01:50:00,3.8865,3.8890,3.8865,3.8890,6
2008-04-09,01:55:00,3.8875,3.8875,3.8865,3.8865,3
2008-04-09,02:00:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-09,02:05:00,3.8855,3.8855,3.8855,3.8855,1
2008-04-09,02:10:00,3.8855,3.8855,3.8845,3.8845,9
2008-04-09,02:15:00,3.8845,3.8870,3.8845,3.8870,2
2008-04-09,02:25:00,3.8850,3.8850,3.8845,3.8850,7
2008-04-09,02:30:00,3.8845,3.8845,3.8840,3.8840,12
2008-04-09,02:50:00,3.8825,3.8825,3.8825,3.8825,3
2008-04-09,03:05:00,3.8810,3.8820,3.8780,3.8780,15
2008-04-09,03:20:00,3.8790,3.8790,3.8790,3.8790,1
2008-04-09,03:30:00,3.8810,3.8815,3.8810,3.8815,3
2008-04-09,03:40:00,3.8830,3.8830,3.8830,3.8830,11
2008-04-09,03:45:00,3.8830,3.8830,3.8830,3.8830,2
2008-04-09,03:50:00,3.8810,3.8830,3.8800,3.8830,9
2008-04-09,03:55:00,3.8885,3.8885,3.8835,3.8835,3
2008-04-09,04:00:00,3.8805,3.8805,3.8805,3.8805,1
2008-04-09,04:10:00,3.8805,3.8805,3.8805,3.8805,1
2008-04-09,04:15:00,3.8805,3.8805,3.8805,3.8805,1
2008-04-09,04:20:00,3.8805,3.8810,3.8805,3.8810,2
2008-04-09,04:25:00,3.8805,3.8805,3.8805,3.8805,2
2008-04-09,04:40:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-09,04:45:00,3.8805,3.8805,3.8805,3.8805,1
2008-04-09,04:55:00,3.8810,3.8830,3.8810,3.8830,5
2008-04-09,05:05:00,3.8810,3.8830,3.8810,3.8830,2
2008-04-09,06:00:00,3.8820,3.8820,3.8820,3.8820,2
2008-04-09,06:05:00,3.8800,3.8830,3.8800,3.8830,6
2008-04-09,06:15:00,3.8825,3.8825,3.8825,3.8825,3
2008-04-09,06:20:00,3.8825,3.8825,3.8825,3.8825,1
2008-04-09,06:25:00,3.8830,3.8830,3.8830,3.8830,3
2008-04-09,06:30:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-09,06:35:00,3.8800,3.8800,3.8780,3.8795,5
2008-04-09,06:40:00,3.8750,3.8750,3.8700,3.8700,5
2008-04-09,06:55:00,3.8730,3.8730,3.8730,3.8730,1
2008-04-09,07:05:00,3.8765,3.8765,3.8765,3.8765,1
2008-04-09,07:10:00,3.8770,3.8775,3.8770,3.8775,3
2008-04-09,07:30:00,3.8775,3.8800,3.8775,3.8800,2
2008-04-09,07:35:00,3.8740,3.8740,3.8740,3.8740,1
2008-04-09,07:55:00,3.8735,3.8735,3.8735,3.8735,1
2008-04-09,08:05:00,3.8790,3.8825,3.8790,3.8825,14
2008-04-09,08:10:00,3.8830,3.8830,3.8830,3.8830,10
2008-04-09,08:15:00,3.8830,3.8830,3.8825,3.8830,14
2008-04-09,08:20:00,3.8830,3.8835,3.8830,3.8835,13
2008-04-09,08:30:00,3.8835,3.8835,3.8825,3.8825,4
2008-04-09,08:35:00,3.8830,3.8835,3.8830,3.8835,3
2008-04-09,08:50:00,3.8835,3.8835,3.8835,3.8835,5
2008-04-09,08:55:00,3.8820,3.8820,3.8800,3.8800,7
2008-04-09,09:00:00,3.8780,3.8780,3.8760,3.8760,6
2008-04-09,09:05:00,3.8755,3.8755,3.8750,3.8750,6
2008-04-09,09:15:00,3.8825,3.8825,3.8825,3.8825,1
2008-04-09,09:20:00,3.8800,3.8800,3.8800,3.8800,2
2008-04-09,09:35:00,3.8795,3.8795,3.8795,3.8795,1
2008-04-09,09:45:00,3.8785,3.8785,3.8785,3.8785,1
2008-04-09,09:50:00,3.8830,3.8830,3.8785,3.8785,4
2008-04-09,09:55:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-09,10:15:00,3.8785,3.8785,3.8785,3.8785,1
2008-04-09,10:25:00,3.8810,3.8810,3.8780,3.8780,3
2008-04-09,10:35:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-09,10:40:00,3.8830,3.8830,3.8830,3.8830,3
2008-04-09,10:50:00,3.8830,3.8830,3.8785,3.8785,3
2008-04-09,11:00:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-09,11:40:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-09,11:45:00,3.8785,3.8785,3.8785,3.8785,1
2008-04-09,12:30:00,3.8815,3.8815,3.8780,3.8780,6
2008-04-09,12:35:00,3.8780,3.8780,3.8780,3.8780,2
2008-04-09,12:40:00,3.8755,3.8755,3.8755,3.8755,1
2008-04-09,12:45:00,3.8770,3.8825,3.8770,3.8820,15
2008-04-09,12:50:00,3.8795,3.8795,3.8785,3.8785,2
2008-04-09,12:55:00,3.8755,3.8755,3.8750,3.8750,5
2008-04-09,13:00:00,3.8740,3.8770,3.8740,3.8770,6
2008-04-09,13:05:00,3.8750,3.8750,3.8750,3.8750,2
2008-04-09,13:10:00,3.8730,3.8730,3.8730,3.8730,1
2008-04-09,13:15:00,3.8730,3.8740,3.8730,3.8740,2
2008-04-09,13:20:00,3.8700,3.8700,3.8670,3.8670,14
2008-04-09,13:25:00,3.8690,3.8690,3.8660,3.8670,30
2008-04-09,13:30:00,3.8670,3.8730,3.8670,3.8730,11
2008-04-09,13:35:00,3.8700,3.8740,3.8700,3.8740,4
2008-04-09,13:40:00,3.8715,3.8715,3.8715,3.8715,1
2008-04-09,13:45:00,3.8715,3.8715,3.8700,3.8715,7
2008-04-09,13:50:00,3.8690,3.8690,3.8690,3.8690,1
2008-04-09,14:00:00,3.8725,3.8795,3.8725,3.8760,16
2008-04-09,14:05:00,3.8745,3.8745,3.8740,3.8740,3
2008-04-09,14:10:00,3.8765,3.8765,3.8720,3.8745,16
2008-04-09,14:15:00,3.8745,3.8745,3.8745,3.8745,1
2008-04-09,14:20:00,3.8745,3.8770,3.8745,3.8770,3
2008-04-09,14:25:00,3.8770,3.8770,3.8770,3.8770,4
2008-04-09,14:30:00,3.8785,3.8795,3.8785,3.8795,2
2008-04-09,14:35:00,3.8800,3.8900,3.8800,3.8900,22
2008-04-09,14:40:00,3.8840,3.8855,3.8840,3.8845,6
2008-04-09,14:45:00,3.8840,3.8840,3.8805,3.8840,7
2008-04-09,14:50:00,3.8845,3.8845,3.8845,3.8845,1
2008-04-09,14:55:00,3.8850,3.8870,3.8850,3.8870,5
2008-04-09,15:00:00,3.8900,3.8900,3.8900,3.8900,5
2008-04-09,15:05:00,3.8915,3.8960,3.8910,3.8910,7
2008-04-09,15:10:00,3.8885,3.8890,3.8855,3.8890,9
2008-04-09,15:15:00,3.8855,3.8885,3.8855,3.8885,7
2008-04-09,15:20:00,3.8885,3.8885,3.8860,3.8860,10
2008-04-09,15:30:00,3.8835,3.8845,3.8775,3.8775,6
2008-04-09,15:35:00,3.8740,3.8745,3.8705,3.8705,6
2008-04-09,15:40:00,3.8710,3.8710,3.8650,3.8655,34
2008-04-09,15:45:00,3.8660,3.8695,3.8610,3.8695,33
2008-04-09,15:50:00,3.8685,3.8710,3.8685,3.8700,31
2008-04-09,15:55:00,3.8700,3.8710,3.8700,3.8710,8
2008-04-09,16:00:00,3.8710,3.8740,3.8660,3.8740,35
2008-04-09,16:05:00,3.8750,3.8750,3.8690,3.8715,12
2008-04-09,16:10:00,3.8725,3.8755,3.8690,3.8715,30
2008-04-09,16:15:00,3.8715,3.8720,3.8690,3.8710,12
2008-04-09,16:20:00,3.8700,3.8725,3.8690,3.8690,19
2008-04-09,16:25:00,3.8685,3.8700,3.8535,3.8565,113
2008-04-09,16:30:00,3.8590,3.8590,3.8525,3.8530,27
2008-04-09,16:35:00,3.8570,3.8570,3.8550,3.8550,5
2008-04-09,16:40:00,3.8565,3.8575,3.8520,3.8520,20
2008-04-09,16:45:00,3.8545,3.8590,3.8540,3.8590,23
2008-04-09,16:50:00,3.8600,3.8645,3.8600,3.8645,30
2008-04-09,16:55:00,3.8645,3.8650,3.8645,3.8650,5
2008-04-09,17:00:00,3.8650,3.8675,3.8650,3.8675,15
2008-04-09,17:05:00,3.8705,3.8765,3.8705,3.8730,120
2008-04-09,17:10:00,3.8725,3.8775,3.8725,3.8755,11
2008-04-09,17:15:00,3.8770,3.8770,3.8730,3.8730,9
2008-04-09,17:20:00,3.8725,3.8725,3.8690,3.8690,8
2008-04-09,17:25:00,3.8710,3.8710,3.8660,3.8700,67
2008-04-09,17:30:00,3.8700,3.8775,3.8700,3.8775,67
2008-04-09,17:35:00,3.8775,3.8800,3.8775,3.8775,22
2008-04-09,17:40:00,3.8795,3.8835,3.8795,3.8810,19
2008-04-09,17:45:00,3.8795,3.8860,3.8795,3.8860,13
2008-04-09,17:50:00,3.8865,3.8880,3.8850,3.8850,31
2008-04-09,17:55:00,3.8865,3.8865,3.8825,3.8825,7
2008-04-09,18:00:00,3.8800,3.8830,3.8800,3.8800,4
2008-04-09,18:05:00,3.8810,3.8840,3.8810,3.8830,5
2008-04-09,18:10:00,3.8810,3.8830,3.8810,3.8810,3
2008-04-09,18:15:00,3.8815,3.8815,3.8815,3.8815,3
2008-04-09,18:20:00,3.8815,3.8815,3.8795,3.8815,5
2008-04-09,18:25:00,3.8830,3.8830,3.8815,3.8820,8
2008-04-09,18:30:00,3.8795,3.8795,3.8775,3.8790,7
2008-04-09,18:40:00,3.8775,3.8775,3.8775,3.8775,1
2008-04-09,18:45:00,3.8765,3.8790,3.8765,3.8790,5
2008-04-09,18:50:00,3.8780,3.8800,3.8780,3.8800,4
2008-04-09,18:55:00,3.8820,3.8840,3.8810,3.8815,19
2008-04-09,19:00:00,3.8810,3.8840,3.8810,3.8815,11
2008-04-09,19:05:00,3.8830,3.8830,3.8795,3.8805,7
2008-04-09,19:10:00,3.8795,3.8795,3.8730,3.8730,12
2008-04-09,19:15:00,3.8710,3.8720,3.8680,3.8720,15
2008-04-09,19:20:00,3.8750,3.8755,3.8715,3.8715,7
2008-04-09,19:25:00,3.8725,3.8760,3.8725,3.8760,7
2008-04-09,19:30:00,3.8760,3.8825,3.8760,3.8825,8
2008-04-09,19:35:00,3.8835,3.8880,3.8835,3.8880,31
2008-04-09,19:40:00,3.8880,3.8940,3.8880,3.8900,57
2008-04-09,19:45:00,3.8900,3.8935,3.8900,3.8920,15
2008-04-09,19:50:00,3.8910,3.8925,3.8895,3.8920,18
2008-04-09,19:55:00,3.8925,3.9050,3.8925,3.9040,103
2008-04-09,20:00:00,3.9050,3.9050,3.8940,3.8950,56
2008-04-09,20:05:00,3.8950,3.9130,3.8950,3.9070,92
2008-04-09,20:10:00,3.9060,3.9135,3.9050,3.9120,227
2008-04-09,20:15:00,3.9130,3.9190,3.9115,3.9125,220
2008-04-09,20:20:00,3.9125,3.9145,3.9050,3.9125,114
2008-04-09,20:25:00,3.9125,3.9265,3.9125,3.9235,192
2008-04-09,20:30:00,3.9235,3.9240,3.9165,3.9185,244
2008-04-09,20:35:00,3.9200,3.9200,3.9145,3.9150,147
2008-04-09,20:40:00,3.9170,3.9180,3.9130,3.9130,32
2008-04-09,20:45:00,3.9135,3.9300,3.9125,3.9300,185
2008-04-09,20:50:00,3.9285,3.9360,3.9265,3.9290,239
2008-04-09,20:55:00,3.9290,3.9355,3.9290,3.9355,83
2008-04-09,21:00:00,3.9350,3.9425,3.9295,3.9295,244
2008-04-09,21:05:00,3.9320,3.9475,3.9290,3.9450,369
2008-04-09,21:10:00,3.9460,3.9470,3.9405,3.9405,160
2008-04-09,21:15:00,3.9430,3.9445,3.9360,3.9360,98
2008-04-09,21:20:00,3.9350,3.9400,3.9320,3.9400,95
2008-04-09,21:25:00,3.9400,3.9460,3.9400,3.9415,140
2008-04-09,21:30:00,3.9415,3.9480,3.9415,3.9460,177
2008-04-09,21:35:00,3.9460,3.9570,3.9460,3.9550,217
2008-04-09,21:40:00,3.9560,3.9620,3.9520,3.9530,262
2008-04-09,21:45:00,3.9555,3.9580,3.9500,3.9535,79
2008-04-09,21:50:00,3.9545,3.9560,3.9510,3.9530,46
2008-04-09,21:55:00,3.9525,3.9590,3.9525,3.9545,121
2008-04-09,22:00:00,3.9545,3.9550,3.9490,3.9535,54
2008-04-09,22:05:00,3.9555,3.9645,3.9550,3.9590,120
2008-04-09,22:10:00,3.9595,3.9655,3.9555,3.9620,139
2008-04-09,22:15:00,3.9640,3.9850,3.9625,3.9835,310
2008-04-09,22:20:00,3.9835,3.9850,3.9780,3.9795,143
2008-04-09,22:25:00,3.9795,3.9900,3.9780,3.9825,271
2008-04-09,22:30:00,3.9840,4.0220,3.9840,3.9955,688
2008-04-09,22:35:00,4.0005,4.0100,3.9940,3.9960,342
2008-04-09,22:40:00,3.9960,4.0040,3.9945,3.9985,199
2008-04-09,22:45:00,3.9985,3.9985,3.9915,3.9950,90
2008-04-09,22:50:00,3.9945,3.9975,3.9915,3.9950,59
2008-04-09,22:55:00,3.9950,4.0065,3.9945,4.0065,250
2008-04-09,23:00:00,4.0055,4.0130,4.0010,4.0070,426
2008-04-09,23:05:00,4.0060,4.0060,3.9820,3.9835,210
2008-04-09,23:10:00,3.9835,3.9890,3.9700,3.9870,218
2008-04-09,23:15:00,3.9850,3.9870,3.9820,3.9835,85
2008-04-09,23:20:00,3.9850,3.9880,3.9820,3.9840,97
2008-04-09,23:25:00,3.9825,3.9825,3.9750,3.9785,133
2008-04-09,23:30:00,3.9820,3.9890,3.9800,3.9820,166
2008-04-09,23:35:00,3.9810,3.9865,3.9800,3.9820,93
2008-04-09,23:40:00,3.9820,3.9835,3.9750,3.9750,160
2008-04-09,23:45:00,3.9760,3.9830,3.9760,3.9820,41
2008-04-09,23:50:00,3.9810,3.9825,3.9740,3.9780,75
2008-04-09,23:55:00,3.9790,3.9800,3.9750,3.9750,37
2008-04-10,00:00:00,3.9780,3.9815,3.9740,3.9780,52
2008-04-10,00:05:00,3.9795,3.9795,3.9750,3.9765,31
2008-04-10,00:10:00,3.9750,3.9800,3.9745,3.9800,17
2008-04-10,00:15:00,3.9825,3.9835,3.9800,3.9830,31
2008-04-10,00:20:00,3.9820,3.9850,3.9800,3.9850,23
2008-04-10,00:25:00,3.9850,3.9855,3.9805,3.9840,45
2008-04-10,00:30:00,3.9835,3.9890,3.9825,3.9860,80
2008-04-10,00:35:00,3.9860,3.9905,3.9860,3.9900,56
2008-04-10,00:40:00,3.9900,3.9930,3.9875,3.9930,77
2008-04-10,00:45:00,3.9930,3.9945,3.9905,3.9945,66
2008-04-10,00:50:00,3.9950,3.9995,3.9920,3.9990,174
2008-04-10,00:55:00,3.9990,4.0025,3.9965,3.9965,282
2008-04-10,01:00:00,3.9965,4.0015,3.9965,3.9995,57
2008-04-10,01:05:00,3.9985,3.9995,3.9930,3.9930,82
2008-04-10,01:10:00,3.9935,3.9970,3.9910,3.9910,40
2008-04-10,01:15:00,3.9915,3.9965,3.9915,3.9930,17
2008-04-10,01:20:00,3.9950,4.0000,3.9945,3.9980,18
2008-04-10,01:25:00,3.9980,3.9995,3.9980,3.9995,13
2008-04-10,01:30:00,3.9975,4.0000,3.9950,3.9970,56
2008-04-10,01:35:00,3.9990,4.0000,3.9965,3.9965,25
2008-04-10,01:40:00,3.9965,4.0000,3.9965,3.9985,20
2008-04-10,01:45:00,3.9975,3.9995,3.9965,3.9980,28
2008-04-10,01:50:00,3.9980,3.9980,3.9960,3.9970,15
2008-04-10,01:55:00,3.9950,4.0005,3.9950,4.0005,26
2008-04-10,02:00:00,4.0005,4.0005,3.9950,3.9950,20
2008-04-10,02:05:00,3.9925,3.9935,3.9925,3.9930,16
2008-04-10,02:10:00,3.9925,3.9925,3.9910,3.9910,3
2008-04-10,02:15:00,3.9920,3.9940,3.9910,3.9910,14
2008-04-10,02:20:00,3.9940,3.9950,3.9940,3.9950,3
2008-04-10,02:25:00,3.9940,3.9970,3.9910,3.9910,7
2008-04-10,02:30:00,3.9950,4.0000,3.9930,4.0000,21
2008-04-10,02:35:00,3.9995,4.0015,3.9985,3.9985,8
2008-04-10,02:40:00,3.9985,4.0000,3.9985,4.0000,11
2008-04-10,02:45:00,4.0040,4.0040,4.0040,4.0040,1
2008-04-10,02:50:00,4.0030,4.0030,4.0000,4.0015,10
2008-04-10,02:55:00,4.0010,4.0035,4.0005,4.0035,4
2008-04-10,03:00:00,4.0010,4.0010,3.9995,3.9995,10
2008-04-10,03:05:00,4.0000,4.0000,4.0000,4.0000,1
2008-04-10,03:10:00,4.0005,4.0020,4.0005,4.0020,2
2008-04-10,03:15:00,4.0005,4.0005,4.0005,4.0005,2
2008-04-10,03:20:00,4.0005,4.0005,4.0005,4.0005,1
2008-04-10,03:25:00,4.0015,4.0015,4.0015,4.0015,1
2008-04-10,03:30:00,4.0035,4.0035,4.0035,4.0035,1
2008-04-10,03:35:00,4.0020,4.0020,4.0020,4.0020,1
2008-04-10,03:40:00,4.0025,4.0050,4.0010,4.0010,7
2008-04-10,03:45:00,4.0050,4.0050,4.0050,4.0050,26
2008-04-10,03:50:00,4.0025,4.0025,4.0025,4.0025,1
2008-04-10,03:55:00,4.0050,4.0050,4.0050,4.0050,1
2008-04-10,04:00:00,4.0070,4.0100,4.0030,4.0100,9
2008-04-10,04:05:00,4.0080,4.0100,4.0075,4.0095,14
2008-04-10,04:15:00,4.0100,4.0100,4.0100,4.0100,1
2008-04-10,04:20:00,4.0095,4.0100,4.0095,4.0095,26
2008-04-10,04:25:00,4.0100,4.0105,4.0050,4.0050,30
2008-04-10,04:30:00,4.0120,4.0125,4.0120,4.0125,2
2008-04-10,04:40:00,4.0040,4.0095,4.0040,4.0095,2
2008-04-10,04:55:00,4.0050,4.0050,4.0035,4.0035,4
2008-04-10,05:00:00,4.0110,4.0110,4.0110,4.0110,1
2008-04-10,05:05:00,4.0115,4.0115,4.0115,4.0115,1
2008-04-10,05:10:00,4.0070,4.0070,4.0070,4.0070,1
2008-04-10,06:00:00,4.0150,4.0150,4.0025,4.0025,3
2008-04-10,06:05:00,4.0100,4.0100,4.0100,4.0100,2
2008-04-10,06:25:00,4.0100,4.0100,4.0100,4.0100,2
2008-04-10,06:30:00,4.0130,4.0130,4.0100,4.0100,5
2008-04-10,06:55:00,4.0025,4.0025,4.0025,4.0025,1
2008-04-10,07:00:00,4.0025,4.0080,4.0025,4.0080,2
2008-04-10,07:25:00,4.0050,4.0085,4.0050,4.0085,2
2008-04-10,07:30:00,4.0085,4.0100,4.0025,4.0100,12
2008-04-10,07:35:00,4.0050,4.0050,4.0050,4.0050,5
2008-04-10,07:50:00,4.0030,4.0030,4.0030,4.0030,1
2008-04-10,08:15:00,4.0050,4.0050,4.0050,4.0050,1
2008-04-10,08:20:00,4.0030,4.0030,4.0030,4.0030,1
2008-04-10,08:25:00,4.0060,4.0060,4.0060,4.0060,4
2008-04-10,08:40:00,4.0035,4.0035,4.0035,4.0035,1
2008-04-10,08:50:00,4.0035,4.0035,4.0035,4.0035,1
2008-04-10,09:00:00,4.0035,4.0035,4.0000,4.0000,27
2008-04-10,09:05:00,3.9930,3.9930,3.9900,3.9900,13
2008-04-10,09:10:00,3.9880,3.9880,3.9850,3.9850,20
2008-04-10,09:15:00,3.9885,3.9885,3.9885,3.9885,1
2008-04-10,09:20:00,3.9850,3.9850,3.9815,3.9815,9
2008-04-10,09:25:00,3.9815,3.9835,3.9815,3.9835,3
2008-04-10,09:30:00,3.9835,3.9835,3.9835,3.9835,1
2008-04-10,09:35:00,3.9810,3.9825,3.9810,3.9810,27
2008-04-10,09:40:00,3.9800,3.9860,3.9800,3.9860,7
2008-04-10,09:45:00,3.9850,3.9850,3.9850,3.9850,1
2008-04-10,10:00:00,3.9810,3.9810,3.9810,3.9810,1
2008-04-10,10:05:00,3.9800,3.9800,3.9800,3.9800,6
2008-04-10,10:10:00,3.9750,3.9800,3.9750,3.9800,3
2008-04-10,10:20:00,3.9825,3.9825,3.9825,3.9825,1
2008-04-10,10:35:00,3.9800,3.9800,3.9800,3.9800,6
2008-04-10,10:40:00,3.9775,3.9775,3.9775,3.9775,4
2008-04-10,10:45:00,3.9775,3.9780,3.9775,3.9780,3
2008-04-10,10:50:00,3.9780,3.9780,3.9780,3.9780,2
2008-04-10,10:55:00,3.9750,3.9750,3.9750,3.9750,1
2008-04-10,11:00:00,3.9820,3.9820,3.9820,3.9820,1
2008-04-10,11:05:00,3.9755,3.9755,3.9755,3.9755,1
2008-04-10,11:20:00,3.9740,3.9740,3.9720,3.9740,8
2008-04-10,11:25:00,3.9700,3.9700,3.9700,3.9700,1
2008-04-10,11:35:00,3.9700,3.9700,3.9675,3.9675,4
2008-04-10,11:40:00,3.9700,3.9700,3.9670,3.9670,2
2008-04-10,11:45:00,3.9670,3.9805,3.9655,3.9805,4
2008-04-10,12:05:00,3.9785,3.9785,3.9680,3.9780,3
2008-04-10,12:15:00,3.9680,3.9740,3.9680,3.9740,2
2008-04-10,12:20:00,3.9690,3.9710,3.9690,3.9710,2
2008-04-10,12:25:00,3.9700,3.9700,3.9700,3.9700,2
2008-04-10,12:30:00,3.9710,3.9825,3.9710,3.9795,24
2008-04-10,12:35:00,3.9800,3.9805,3.9795,3.9800,6
2008-04-10,12:40:00,3.9810,3.9850,3.9790,3.9820,14
2008-04-10,12:45:00,3.9800,3.9830,3.9800,3.9825,9
2008-04-10,12:50:00,3.9825,3.9825,3.9825,3.9825,4
2008-04-10,12:55:00,3.9825,3.9825,3.9825,3.9825,1
2008-04-10,13:00:00,3.9825,3.9825,3.9825,3.9825,1
2008-04-10,13:05:00,3.9810,3.9835,3.9805,3.9835,4
2008-04-10,13:10:00,3.9835,3.9900,3.9835,3.9850,13
2008-04-10,13:15:00,3.9850,3.9880,3.9850,3.9860,8
2008-04-10,13:20:00,3.9845,3.9845,3.9845,3.9845,1
2008-04-10,13:25:00,3.9855,3.9855,3.9845,3.9845,4
2008-04-10,13:35:00,3.9845,3.9845,3.9820,3.9820,4
2008-04-10,13:40:00,3.9815,3.9820,3.9815,3.9820,2
2008-04-10,13:50:00,3.9825,3.9825,3.9825,3.9825,1
2008-04-10,14:00:00,3.9800,3.9800,3.9780,3.9790,16
2008-04-10,14:05:00,3.9815,3.9820,3.9810,3.9810,8
2008-04-10,14:10:00,3.9805,3.9865,3.9805,3.9865,23
2008-04-10,14:15:00,3.9880,3.9880,3.9880,3.9880,1
2008-04-10,14:20:00,3.9865,3.9865,3.9840,3.9855,11
2008-04-10,14:25:00,3.9840,3.9840,3.9830,3.9830,8
2008-04-10,14:30:00,3.9825,3.9830,3.9825,3.9825,12
2008-04-10,14:35:00,3.9835,3.9890,3.9835,3.9890,6
2008-04-10,14:40:00,3.9870,3.9930,3.9870,3.9930,12
2008-04-10,14:45:00,3.9940,3.9940,3.9920,3.9920,2
2008-04-10,14:50:00,3.9930,3.9930,3.9895,3.9895,3
2008-04-10,14:55:00,3.9935,3.9935,3.9930,3.9930,2
2008-04-10,15:00:00,3.9890,3.9890,3.9850,3.9850,4
2008-04-10,15:05:00,3.9825,3.9840,3.9825,3.9840,8
2008-04-10,15:10:00,3.9825,3.9830,3.9800,3.9825,14
2008-04-10,15:15:00,3.9805,3.9825,3.9800,3.9825,9
2008-04-10,15:20:00,3.9835,3.9835,3.9815,3.9815,10
2008-04-10,15:25:00,3.9815,3.9820,3.9810,3.9820,19
2008-04-10,15:30:00,3.9810,3.9840,3.9810,3.9840,9
2008-04-10,15:35:00,3.9845,3.9845,3.9800,3.9810,33
2008-04-10,15:40:00,3.9820,3.9890,3.9820,3.9890,26
2008-04-10,15:45:00,3.9875,3.9875,3.9875,3.9875,2
2008-04-10,15:50:00,3.9900,3.9940,3.9875,3.9875,8
2008-04-10,15:55:00,3.9905,3.9925,3.9905,3.9925,3
2008-04-10,16:00:00,3.9955,3.9970,3.9890,3.9920,55
2008-04-10,16:05:00,3.9905,3.9910,3.9870,3.9910,13
2008-04-10,16:10:00,3.9910,4.0075,3.9910,4.0075,40
2008-04-10,16:15:00,4.0065,4.0110,4.0050,4.0110,35
2008-04-10,16:20:00,4.0115,4.0200,4.0115,4.0135,86
2008-04-10,16:25:00,4.0135,4.0160,4.0105,4.0135,31
2008-04-10,16:30:00,4.0135,4.0155,4.0100,4.0140,28
2008-04-10,16:35:00,4.0155,4.0180,4.0140,4.0160,75
2008-04-10,16:40:00,4.0160,4.0170,4.0110,4.0110,126
2008-04-10,16:45:00,4.0105,4.0110,4.0050,4.0110,20
2008-04-10,16:50:00,4.0105,4.0115,4.0100,4.0115,18
2008-04-10,16:55:00,4.0140,4.0140,4.0070,4.0070,24
2008-04-10,17:00:00,4.0070,4.0075,4.0060,4.0060,8
2008-04-10,17:05:00,4.0050,4.0050,4.0050,4.0050,3
2008-04-10,17:10:00,4.0050,4.0065,4.0050,4.0065,10
2008-04-10,17:15:00,4.0090,4.0135,4.0090,4.0120,18
2008-04-10,17:20:00,4.0120,4.0120,4.0090,4.0090,10
2008-04-10,17:25:00,4.0080,4.0095,4.0075,4.0095,26
2008-04-10,17:30:00,4.0110,4.0185,4.0110,4.0140,20
2008-04-10,17:35:00,4.0140,4.0200,4.0130,4.0150,124
2008-04-10,17:40:00,4.0145,4.0170,4.0145,4.0170,36
2008-04-10,17:45:00,4.0170,4.0185,4.0150,4.0180,43
2008-04-10,17:50:00,4.0195,4.0300,4.0195,4.0240,119
2008-04-10,17:55:00,4.0265,4.0390,4.0260,4.0280,140
2008-04-10,18:00:00,4.0280,4.0280,4.0220,4.0250,65
2008-04-10,18:05:00,4.0250,4.0255,4.0235,4.0255,27
2008-04-10,18:10:00,4.0265,4.0265,4.0220,4.0220,50
2008-04-10,18:15:00,4.0210,4.0210,4.0200,4.0200,12
2008-04-10,18:20:00,4.0190,4.0190,4.0100,4.0120,22
2008-04-10,18:25:00,4.0120,4.0135,4.0100,4.0130,24
2008-04-10,18:30:00,4.0135,4.0135,4.0135,4.0135,2
2008-04-10,18:35:00,4.0150,4.0155,4.0135,4.0155,10
2008-04-10,18:40:00,4.0130,4.0140,4.0100,4.0100,45
2008-04-10,18:45:00,4.0085,4.0085,4.0060,4.0060,10
2008-04-10,18:50:00,4.0080,4.0125,4.0080,4.0110,6
2008-04-10,18:55:00,4.0125,4.0135,4.0110,4.0110,8
2008-04-10,19:00:00,4.0110,4.0110,4.0030,4.0030,27
2008-04-10,19:05:00,4.0025,4.0025,3.9925,3.9925,58
2008-04-10,19:10:00,3.9925,3.9955,3.9870,3.9955,62
2008-04-10,19:15:00,3.9960,4.0020,3.9955,4.0010,35
2008-04-10,19:20:00,4.0020,4.0020,3.9985,3.9985,6
2008-04-10,19:25:00,3.9990,3.9990,3.9905,3.9905,20
2008-04-10,19:30:00,3.9885,3.9885,3.9805,3.9840,48
2008-04-10,19:35:00,3.9875,3.9885,3.9800,3.9885,51
2008-04-10,19:40:00,3.9875,3.9875,3.9850,3.9865,9
2008-04-10,19:45:00,3.9870,3.9895,3.9870,3.9885,10
2008-04-10,19:50:00,3.9910,3.9920,3.9870,3.9890,56
2008-04-10,19:55:00,3.9925,3.9940,3.9805,3.9810,105
2008-04-10,20:00:00,3.9810,3.9880,3.9810,3.9850,9
2008-04-10,20:05:00,3.9850,3.9850,3.9675,3.9690,201
2008-04-10,20:10:00,3.9690,3.9775,3.9570,3.9715,358
2008-04-10,20:15:00,3.9740,3.9745,3.9600,3.9650,118
2008-04-10,20:20:00,3.9640,3.9700,3.9610,3.9700,131
2008-04-10,20:25:00,3.9700,3.9750,3.9690,3.9730,155
2008-04-10,20:30:00,3.9710,3.9730,3.9680,3.9720,64
2008-04-10,20:35:00,3.9730,3.9780,3.9715,3.9735,131
2008-04-10,20:40:00,3.9745,3.9775,3.9670,3.9670,150
2008-04-10,20:45:00,3.9690,3.9690,3.9555,3.9555,190
2008-04-10,20:50:00,3.9560,3.9575,3.9325,3.9465,734
2008-04-10,20:55:00,3.9480,3.9550,3.9480,3.9545,106
2008-04-10,21:00:00,3.9545,3.9690,3.9500,3.9685,189
2008-04-10,21:05:00,3.9685,3.9740,3.9660,3.9660,38
2008-04-10,21:10:00,3.9680,3.9685,3.9585,3.9600,77
2008-04-10,21:15:00,3.9600,3.9680,3.9530,3.9575,109
2008-04-10,21:20:00,3.9560,3.9610,3.9550,3.9610,32
2008-04-10,21:25:00,3.9615,3.9800,3.9615,3.9755,103
2008-04-10,21:30:00,3.9770,3.9820,3.9715,3.9810,120
2008-04-10,21:35:00,3.9810,3.9850,3.9760,3.9760,155
2008-04-10,21:40:00,3.9735,3.9735,3.9630,3.9650,126
2008-04-10,21:45:00,3.9650,3.9670,3.9510,3.9550,158
2008-04-10,21:50:00,3.9565,3.9620,3.9540,3.9550,62
2008-04-10,21:55:00,3.9550,3.9625,3.9540,3.9610,34
2008-04-10,22:00:00,3.9590,3.9625,3.9475,3.9480,70
2008-04-10,22:05:00,3.9535,3.9535,3.9400,3.9510,213
2008-04-10,22:10:00,3.9510,3.9540,3.9430,3.9430,51
2008-04-10,22:15:00,3.9435,3.9440,3.9350,3.9410,130
2008-04-10,22:20:00,3.9410,3.9490,3.9395,3.9470,48
2008-04-10,22:25:00,3.9480,3.9480,3.9445,3.9460,23
2008-04-10,22:30:00,3.9450,3.9570,3.9450,3.9550,85
2008-04-10,22:35:00,3.9550,3.9620,3.9535,3.9600,67
2008-04-10,22:40:00,3.9600,3.9625,3.9580,3.9580,44
2008-04-10,22:45:00,3.9610,3.9610,3.9455,3.9480,75
2008-04-10,22:50:00,3.9495,3.9495,3.9380,3.9425,115
2008-04-10,22:55:00,3.9400,3.9480,3.9400,3.9455,70
2008-04-10,23:00:00,3.9450,3.9520,3.9450,3.9475,46
2008-04-10,23:05:00,3.9495,3.9520,3.9475,3.9495,41
2008-04-10,23:10:00,3.9470,3.9570,3.9465,3.9570,34
2008-04-10,23:15:00,3.9580,3.9610,3.9430,3.9465,86
2008-04-10,23:20:00,3.9490,3.9520,3.9475,3.9510,42
2008-04-10,23:25:00,3.9510,3.9520,3.9485,3.9500,72
2008-04-10,23:30:00,3.9495,3.9555,3.9485,3.9500,47
2008-04-10,23:35:00,3.9485,3.9485,3.9400,3.9400,136
2008-04-10,23:40:00,3.9395,3.9450,3.9380,3.9420,71
2008-04-10,23:45:00,3.9415,3.9420,3.9280,3.9380,201
2008-04-10,23:50:00,3.9400,3.9420,3.9325,3.9325,100
2008-04-10,23:55:00,3.9340,3.9375,3.9300,3.9300,75
2008-04-11,00:00:00,3.9285,3.9305,3.9135,3.9180,239
2008-04-11,00:05:00,3.9170,3.9190,3.9120,3.9185,153
2008-04-11,00:10:00,3.9200,3.9260,3.9185,3.9260,77
2008-04-11,00:15:00,3.9275,3.9305,3.9270,3.9290,23
2008-04-11,00:20:00,3.9290,3.9290,3.9230,3.9230,27
2008-04-11,00:25:00,3.9240,3.9325,3.9230,3.9290,57
2008-04-11,00:30:00,3.9290,3.9320,3.9290,3.9320,65
2008-04-11,00:35:00,3.9310,3.9310,3.9220,3.9220,26
2008-04-11,00:40:00,3.9235,3.9235,3.9200,3.9205,19
2008-04-11,00:45:00,3.9205,3.9315,3.9205,3.9245,95
2008-04-11,00:50:00,3.9250,3.9295,3.9220,3.9230,67
2008-04-11,00:55:00,3.9230,3.9255,3.9185,3.9230,149
2008-04-11,01:00:00,3.9230,3.9250,3.9215,3.9225,33
2008-04-11,01:05:00,3.9235,3.9235,3.9190,3.9205,26
2008-04-11,01:10:00,3.9205,3.9250,3.9205,3.9215,46
2008-04-11,01:15:00,3.9205,3.9240,3.9200,3.9200,13
2008-04-11,01:20:00,3.9215,3.9255,3.9215,3.9255,10
2008-04-11,01:25:00,3.9255,3.9260,3.9255,3.9255,10
2008-04-11,01:30:00,3.9250,3.9255,3.9225,3.9225,7
2008-04-11,01:35:00,3.9250,3.9255,3.9220,3.9245,11
2008-04-11,01:40:00,3.9245,3.9290,3.9225,3.9290,19
2008-04-11,01:45:00,3.9275,3.9300,3.9275,3.9285,14
2008-04-11,01:50:00,3.9255,3.9270,3.9250,3.9250,18
2008-04-11,01:55:00,3.9245,3.9265,3.9235,3.9235,5
2008-04-11,02:00:00,3.9235,3.9235,3.9185,3.9185,12
2008-04-11,02:05:00,3.9180,3.9180,3.9160,3.9160,2
2008-04-11,02:10:00,3.9135,3.9170,3.9130,3.9130,9
2008-04-11,02:15:00,3.9130,3.9165,3.9130,3.9165,6
2008-04-11,02:20:00,3.9195,3.9230,3.9195,3.9230,2
2008-04-11,02:30:00,3.9250,3.9250,3.9250,3.9250,2
2008-04-11,02:35:00,3.9240,3.9255,3.9230,3.9230,5
2008-04-11,02:40:00,3.9215,3.9260,3.9215,3.9260,2
2008-04-11,02:50:00,3.9260,3.9300,3.9260,3.9300,5
2008-04-11,03:05:00,3.9260,3.9260,3.9260,3.9260,1
2008-04-11,03:10:00,3.9250,3.9250,3.9250,3.9250,1
2008-04-11,03:30:00,3.9295,3.9295,3.9295,3.9295,1
2008-04-11,03:35:00,3.9295,3.9345,3.9295,3.9345,3
2008-04-11,03:50:00,3.9345,3.9365,3.9345,3.9365,5
2008-04-11,03:55:00,3.9365,3.9365,3.9365,3.9365,2
2008-04-11,04:00:00,3.9255,3.9370,3.9255,3.9370,9
2008-04-11,04:05:00,3.9390,3.9395,3.9370,3.9370,16
2008-04-11,04:10:00,3.9395,3.9400,3.9330,3.9330,6
2008-04-11,04:25:00,3.9375,3.9380,3.9375,3.9380,2
2008-04-11,04:50:00,3.9360,3.9360,3.9360,3.9360,1
2008-04-11,04:55:00,3.9355,3.9355,3.9355,3.9355,1
2008-04-11,05:05:00,3.9360,3.9360,3.9360,3.9360,1
2008-04-11,05:10:00,3.9365,3.9365,3.9365,3.9365,10
2008-04-11,06:00:00,3.9190,3.9200,3.9190,3.9200,11
2008-04-11,06:05:00,3.9200,3.9200,3.9020,3.9100,27
2008-04-11,06:10:00,3.9080,3.9115,3.9080,3.9115,7
2008-04-11,06:15:00,3.9150,3.9260,3.9150,3.9260,3
2008-04-11,06:20:00,3.9150,3.9150,3.9100,3.9115,4
2008-04-11,06:25:00,3.9100,3.9100,3.9075,3.9075,4
2008-04-11,06:35:00,3.9075,3.9075,3.9040,3.9040,2
2008-04-11,06:40:00,3.9115,3.9115,3.9115,3.9115,3
2008-04-11,06:45:00,3.9115,3.9230,3.9115,3.9215,7
2008-04-11,06:55:00,3.9195,3.9195,3.9195,3.9195,1
2008-04-11,07:00:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-11,07:25:00,3.9210,3.9240,3.9155,3.9240,4
2008-04-11,07:55:00,3.9290,3.9290,3.9290,3.9290,1
2008-04-11,08:00:00,3.9295,3.9365,3.9295,3.9365,3
2008-04-11,08:15:00,3.9225,3.9225,3.9225,3.9225,1
2008-04-11,08:25:00,3.9315,3.9315,3.9315,3.9315,1
2008-04-11,08:55:00,3.9260,3.9260,3.9260,3.9260,1
2008-04-11,09:30:00,3.9240,3.9250,3.9230,3.9250,5
2008-04-11,09:35:00,3.9250,3.9250,3.9250,3.9250,2
2008-04-11,09:40:00,3.9255,3.9255,3.9255,3.9255,1
2008-04-11,09:50:00,3.9275,3.9275,3.9275,3.9275,5
2008-04-11,09:55:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-11,10:05:00,3.9285,3.9285,3.9250,3.9250,7
2008-04-11,10:20:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-11,10:30:00,3.9160,3.9250,3.9155,3.9250,3
2008-04-11,10:40:00,3.9200,3.9200,3.9200,3.9200,1
2008-04-11,10:45:00,3.9165,3.9170,3.9130,3.9130,4
2008-04-11,11:00:00,3.9160,3.9160,3.9160,3.9160,1
2008-04-11,11:50:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-11,12:30:00,3.9190,3.9190,3.9175,3.9175,3
2008-04-11,12:35:00,3.9200,3.9200,3.9200,3.9200,1
2008-04-11,12:40:00,3.9200,3.9200,3.9200,3.9200,2
2008-04-11,12:45:00,3.9250,3.9280,3.9250,3.9280,3
2008-04-11,12:50:00,3.9280,3.9280,3.9270,3.9270,6
2008-04-11,13:00:00,3.9260,3.9260,3.9260,3.9260,1
2008-04-11,13:05:00,3.9270,3.9270,3.9270,3.9270,1
2008-04-11,13:10:00,3.9225,3.9250,3.9225,3.9225,4
2008-04-11,13:15:00,3.9250,3.9250,3.9250,3.9250,1
2008-04-11,13:20:00,3.9250,3.9275,3.9250,3.9265,5
2008-04-11,13:25:00,3.9270,3.9270,3.9270,3.9270,1
2008-04-11,13:35:00,3.9225,3.9225,3.9205,3.9205,3
2008-04-11,13:45:00,3.9195,3.9200,3.9195,3.9195,4
2008-04-11,13:55:00,3.9230,3.9255,3.9230,3.9230,3
2008-04-11,14:00:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-11,14:05:00,3.9220,3.9220,3.9220,3.9220,1
2008-04-11,14:10:00,3.9200,3.9200,3.9200,3.9200,1
2008-04-11,14:15:00,3.9210,3.9235,3.9210,3.9235,3
2008-04-11,14:20:00,3.9235,3.9250,3.9210,3.9210,8
2008-04-11,14:25:00,3.9225,3.9225,3.9225,3.9225,2
2008-04-11,14:45:00,3.9265,3.9265,3.9225,3.9225,6
2008-04-11,14:50:00,3.9265,3.9265,3.9230,3.9230,5
2008-04-11,15:00:00,3.9295,3.9320,3.9275,3.9320,28
2008-04-11,15:05:00,3.9320,3.9500,3.9320,3.9430,40
2008-04-11,15:10:00,3.9400,3.9405,3.9400,3.9405,2
2008-04-11,15:15:00,3.9415,3.9415,3.9415,3.9415,2
2008-04-11,15:20:00,3.9415,3.9415,3.9400,3.9415,7
2008-04-11,15:25:00,3.9425,3.9425,3.9400,3.9400,6
2008-04-11,15:30:00,3.9415,3.9495,3.9415,3.9495,6
2008-04-11,15:35:00,3.9475,3.9500,3.9475,3.9475,21
2008-04-11,15:40:00,3.9485,3.9545,3.9485,3.9545,35
2008-04-11,15:45:00,3.9550,3.9615,3.9550,3.9610,71
2008-04-11,15:50:00,3.9610,3.9630,3.9605,3.9605,37
2008-04-11,15:55:00,3.9605,3.9655,3.9605,3.9605,9
2008-04-11,16:00:00,3.9640,3.9740,3.9620,3.9650,76
2008-04-11,16:05:00,3.9615,3.9615,3.9560,3.9605,111
2008-04-11,16:10:00,3.9620,3.9640,3.9620,3.9640,2
2008-04-11,16:15:00,3.9580,3.9595,3.9580,3.9595,3
2008-04-11,16:20:00,3.9595,3.9600,3.9595,3.9600,2
2008-04-11,16:30:00,3.9570,3.9605,3.9540,3.9570,13
2008-04-11,16:35:00,3.9595,3.9600,3.9580,3.9595,4
2008-04-11,16:40:00,3.9620,3.9675,3.9620,3.9675,10
2008-04-11,16:45:00,3.9675,3.9675,3.9625,3.9660,12
2008-04-11,16:50:00,3.9640,3.9640,3.9565,3.9615,21
2008-04-11,16:55:00,3.9605,3.9625,3.9575,3.9625,9
2008-04-11,17:00:00,3.9625,3.9665,3.9620,3.9630,12
2008-04-11,17:05:00,3.9630,3.9650,3.9630,3.9650,2
2008-04-11,17:10:00,3.9665,3.9670,3.9625,3.9625,8
2008-04-11,17:15:00,3.9640,3.9660,3.9630,3.9635,16
2008-04-11,17:20:00,3.9590,3.9595,3.9565,3.9580,7
2008-04-11,17:25:00,3.9580,3.9600,3.9575,3.9575,12
2008-04-11,17:30:00,3.9550,3.9550,3.9550,3.9550,1
2008-04-11,17:35:00,3.9540,3.9580,3.9540,3.9580,4
2008-04-11,17:40:00,3.9580,3.9580,3.9580,3.9580,4
2008-04-11,17:45:00,3.9595,3.9595,3.9595,3.9595,2
2008-04-11,17:50:00,3.9580,3.9600,3.9550,3.9550,17
2008-04-11,17:55:00,3.9580,3.9600,3.9520,3.9520,10
2008-04-11,18:00:00,3.9565,3.9565,3.9565,3.9565,1
2008-04-11,18:05:00,3.9575,3.9575,3.9575,3.9575,1
2008-04-11,18:10:00,3.9600,3.9600,3.9600,3.9600,1
2008-04-11,18:15:00,3.9595,3.9605,3.9595,3.9605,2
2008-04-11,18:20:00,3.9580,3.9580,3.9580,3.9580,2
2008-04-11,18:25:00,3.9600,3.9650,3.9600,3.9650,6
2008-04-11,18:30:00,3.9640,3.9640,3.9640,3.9640,1
2008-04-11,18:40:00,3.9630,3.9635,3.9600,3.9600,5
2008-04-11,18:45:00,3.9600,3.9625,3.9500,3.9500,28
2008-04-11,18:50:00,3.9485,3.9510,3.9460,3.9480,18
2008-04-11,18:55:00,3.9475,3.9475,3.9420,3.9420,15
2008-04-11,19:00:00,3.9410,3.9425,3.9405,3.9425,11
2008-04-11,19:05:00,3.9440,3.9475,3.9435,3.9475,16
2008-04-11,19:10:00,3.9460,3.9465,3.9460,3.9460,7
2008-04-11,19:15:00,3.9450,3.9535,3.9450,3.9460,15
2008-04-11,19:20:00,3.9515,3.9515,3.9510,3.9510,2
2008-04-11,19:25:00,3.9520,3.9520,3.9420,3.9450,10
2008-04-11,19:30:00,3.9450,3.9470,3.9440,3.9440,10
2008-04-11,19:35:00,3.9455,3.9475,3.9455,3.9455,20
2008-04-11,19:40:00,3.9455,3.9460,3.9440,3.9445,7
2008-04-11,19:45:00,3.9455,3.9455,3.9455,3.9455,6
2008-04-11,19:50:00,3.9455,3.9455,3.9435,3.9450,6
2008-04-11,19:55:00,3.9445,3.9470,3.9425,3.9470,27
2008-04-11,20:00:00,3.9450,3.9485,3.9435,3.9485,16
2008-04-11,20:05:00,3.9485,3.9590,3.9485,3.9575,40
2008-04-11,20:10:00,3.9580,3.9605,3.9560,3.9595,152
2008-04-11,20:15:00,3.9595,3.9610,3.9560,3.9610,50
2008-04-11,20:20:00,3.9590,3.9750,3.9590,3.9715,128
2008-04-11,20:25:00,3.9725,3.9740,3.9685,3.9710,111
2008-04-11,20:30:00,3.9730,3.9765,3.9620,3.9620,145
2008-04-11,20:35:00,3.9650,3.9650,3.9525,3.9575,93
2008-04-11,20:40:00,3.9585,3.9635,3.9580,3.9635,64
2008-04-11,20:45:00,3.9600,3.9720,3.9565,3.9715,42
2008-04-11,20:50:00,3.9695,3.9750,3.9670,3.9700,69
2008-04-11,20:55:00,3.9710,3.9735,3.9655,3.9690,41
2008-04-11,21:00:00,3.9700,3.9700,3.9605,3.9605,38
2008-04-11,21:05:00,3.9610,3.9675,3.9570,3.9585,46
2008-04-11,21:10:00,3.9585,3.9610,3.9500,3.9540,95
2008-04-11,21:15:00,3.9540,3.9540,3.9425,3.9440,97
2008-04-11,21:20:00,3.9480,3.9480,3.9420,3.9465,60
2008-04-11,21:25:00,3.9470,3.9485,3.9290,3.9315,141
2008-04-11,21:30:00,3.9325,3.9455,3.9325,3.9455,103
2008-04-11,21:35:00,3.9460,3.9470,3.9340,3.9340,58
2008-04-11,21:40:00,3.9350,3.9435,3.9345,3.9425,84
2008-04-11,21:45:00,3.9425,3.9450,3.9380,3.9400,31
2008-04-11,21:50:00,3.9390,3.9430,3.9390,3.9415,22
2008-04-11,21:55:00,3.9415,3.9480,3.9410,3.9480,24
2008-04-11,22:00:00,3.9485,3.9570,3.9485,3.9510,61
2008-04-11,22:05:00,3.9510,3.9560,3.9460,3.9560,67
2008-04-11,22:10:00,3.9570,3.9575,3.9505,3.9510,23
2008-04-11,22:15:00,3.9500,3.9555,3.9500,3.9545,19
2008-04-11,22:20:00,3.9510,3.9510,3.9450,3.9450,20
2008-04-11,22:25:00,3.9480,3.9480,3.9395,3.9445,25
2008-04-11,22:30:00,3.9470,3.9470,3.9415,3.9460,49
2008-04-11,22:35:00,3.9465,3.9465,3.9400,3.9400,30
2008-04-11,22:40:00,3.9400,3.9440,3.9335,3.9370,53
2008-04-11,22:45:00,3.9380,3.9380,3.9280,3.9300,90
2008-04-11,22:50:00,3.9300,3.9320,3.9150,3.9160,153
2008-04-11,22:55:00,3.9165,3.9245,3.9160,3.9230,150
2008-04-11,23:00:00,3.9225,3.9310,3.9180,3.9265,74
2008-04-11,23:05:00,3.9260,3.9260,3.9220,3.9230,31
2008-04-11,23:10:00,3.9250,3.9325,3.9250,3.9325,68
2008-04-11,23:15:00,3.9340,3.9340,3.9250,3.9250,72
2008-04-11,23:20:00,3.9245,3.9265,3.9210,3.9240,101
2008-04-11,23:25:00,3.9240,3.9375,3.9225,3.9365,67
2008-04-11,23:30:00,3.9365,3.9430,3.9335,3.9335,84
2008-04-11,23:35:00,3.9350,3.9360,3.9310,3.9340,39
2008-04-11,23:40:00,3.9325,3.9400,3.9325,3.9370,44
2008-04-11,23:45:00,3.9375,3.9390,3.9360,3.9390,27
2008-04-11,23:50:00,3.9370,3.9405,3.9370,3.9380,55
2008-04-11,23:55:00,3.9380,3.9410,3.9350,3.9360,73
2008-04-12,00:00:00,3.9360,3.9385,3.9325,3.9350,73
2008-04-12,00:05:00,3.9355,3.9385,3.9350,3.9380,46
2008-04-12,00:10:00,3.9390,3.9400,3.9375,3.9380,30
2008-04-12,00:15:00,3.9385,3.9400,3.9380,3.9390,37
2008-04-12,00:20:00,3.9390,3.9390,3.9350,3.9350,57
2008-04-12,00:25:00,3.9345,3.9360,3.9315,3.9315,46
2008-04-12,00:30:00,3.9320,3.9370,3.9320,3.9355,65
2008-04-12,00:35:00,3.9355,3.9380,3.9355,3.9370,13
2008-04-12,00:40:00,3.9365,3.9415,3.9365,3.9405,33
2008-04-12,00:45:00,3.9420,3.9450,3.9410,3.9430,29
2008-04-12,00:50:00,3.9415,3.9430,3.9400,3.9430,38
2008-04-12,00:55:00,3.9425,3.9485,3.9425,3.9450,162
2008-04-12,01:00:00,3.9450,3.9450,3.9420,3.9420,33
2008-04-12,01:05:00,3.9405,3.9445,3.9385,3.9395,20
2008-04-12,01:10:00,3.9415,3.9420,3.9360,3.9370,20
2008-04-12,01:15:00,3.9380,3.9380,3.9375,3.9375,2
2008-04-12,01:20:00,3.9360,3.9375,3.9360,3.9375,3
2008-04-12,01:25:00,3.9405,3.9445,3.9385,3.9385,5
2008-04-12,01:30:00,3.9395,3.9415,3.9395,3.9415,5
2008-04-12,01:35:00,3.9415,3.9445,3.9375,3.9375,15
2008-04-12,01:40:00,3.9395,3.9395,3.9375,3.9375,3
2008-04-12,01:45:00,3.9375,3.9375,3.9340,3.9370,19
2008-04-12,01:50:00,3.9360,3.9400,3.9340,3.9400,8
2008-04-12,01:55:00,3.9415,3.9435,3.9410,3.9435,10
2008-04-12,02:00:00,3.9415,3.9415,3.9410,3.9410,3
2008-04-12,02:05:00,3.9410,3.9410,3.9355,3.9385,10
2008-04-12,02:10:00,3.9385,3.9385,3.9385,3.9385,1
2008-04-12,02:15:00,3.9360,3.9400,3.9350,3.9400,4
2008-04-12,02:20:00,3.9400,3.9425,3.9400,3.9425,2
2008-04-12,02:25:00,3.9430,3.9460,3.9430,3.9460,7
2008-04-12,02:30:00,3.9450,3.9465,3.9405,3.9465,5
2008-04-12,02:40:00,3.9425,3.9425,3.9425,3.9425,2
2008-04-12,02:45:00,3.9440,3.9440,3.9440,3.9440,1
2008-04-12,02:55:00,3.9450,3.9450,3.9450,3.9450,1
2008-04-12,03:00:00,3.9465,3.9465,3.9420,3.9420,3
2008-04-12,03:05:00,3.9425,3.9425,3.9410,3.9410,3
2008-04-12,03:10:00,3.9435,3.9450,3.9435,3.9450,2
2008-04-12,03:15:00,3.9400,3.9400,3.9380,3.9380,4
2008-04-12,03:20:00,3.9425,3.9425,3.9425,3.9425,2
2008-04-12,03:25:00,3.9425,3.9425,3.9425,3.9425,2
2008-04-12,03:30:00,3.9420,3.9420,3.9420,3.9420,2
2008-04-12,03:35:00,3.9445,3.9445,3.9445,3.9445,1
2008-04-12,03:40:00,3.9450,3.9450,3.9450,3.9450,2
2008-04-12,03:45:00,3.9420,3.9420,3.9420,3.9420,1
2008-04-12,03:50:00,3.9445,3.9455,3.9440,3.9455,4
2008-04-12,04:00:00,3.9470,3.9490,3.9470,3.9490,10
2008-04-12,04:05:00,3.9455,3.9455,3.9455,3.9455,1
2008-04-12,04:15:00,3.9485,3.9540,3.9485,3.9540,23
2008-04-12,04:35:00,3.9490,3.9490,3.9490,3.9490,2
2008-04-12,04:40:00,3.9515,3.9515,3.9515,3.9515,1
2008-04-12,04:45:00,3.9495,3.9525,3.9495,3.9525,2
2008-04-12,04:50:00,3.9500,3.9500,3.9500,3.9500,1
2008-04-12,04:55:00,3.9500,3.9500,3.9500,3.9500,1
2008-04-12,05:10:00,3.9500,3.9500,3.9500,3.9500,4
2008-04-14,06:00:00,3.9455,3.9470,3.9430,3.9430,23
2008-04-14,06:05:00,3.9430,3.9430,3.9350,3.9350,10
2008-04-14,06:10:00,3.9305,3.9305,3.9220,3.9270,13
2008-04-14,06:15:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-14,06:20:00,3.9305,3.9305,3.9300,3.9300,2
2008-04-14,06:25:00,3.9320,3.9355,3.9320,3.9355,3
2008-04-14,06:45:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-14,06:50:00,3.9355,3.9410,3.9355,3.9410,3
2008-04-14,06:55:00,3.9505,3.9505,3.9505,3.9505,1
2008-04-14,07:05:00,3.9465,3.9575,3.9465,3.9575,5
2008-04-14,07:10:00,3.9565,3.9565,3.9565,3.9565,1
2008-04-14,07:30:00,3.9420,3.9420,3.9400,3.9400,2
2008-04-14,07:35:00,3.9395,3.9395,3.9395,3.9395,1
2008-04-14,07:55:00,3.9300,3.9300,3.9200,3.9240,6
2008-04-14,08:10:00,3.9255,3.9255,3.9255,3.9255,1
2008-04-14,08:15:00,3.9400,3.9400,3.9300,3.9300,2
2008-04-14,08:20:00,3.9240,3.9260,3.9205,3.9205,18
2008-04-14,08:25:00,3.9205,3.9205,3.9205,3.9205,5
2008-04-14,08:35:00,3.9235,3.9235,3.9235,3.9235,3
2008-04-14,08:40:00,3.9360,3.9360,3.9200,3.9200,4
2008-04-14,08:45:00,3.9155,3.9155,3.9060,3.9120,25
2008-04-14,08:50:00,3.9100,3.9100,3.9100,3.9100,1
2008-04-14,08:55:00,3.9120,3.9120,3.9060,3.9060,18
2008-04-14,09:00:00,3.9045,3.9045,3.8735,3.8800,156
2008-04-14,09:05:00,3.8800,3.8830,3.8750,3.8800,15
2008-04-14,09:10:00,3.8800,3.8800,3.8535,3.8565,84
2008-04-14,09:15:00,3.8585,3.8650,3.8500,3.8580,47
2008-04-14,09:20:00,3.8565,3.8565,3.8550,3.8550,7
2008-04-14,09:25:00,3.8555,3.8645,3.8550,3.8645,6
2008-04-14,09:30:00,3.8580,3.8650,3.8580,3.8650,8
2008-04-14,09:35:00,3.8680,3.8690,3.8635,3.8635,13
2008-04-14,09:40:00,3.8635,3.8700,3.8635,3.8700,31
2008-04-14,09:45:00,3.8635,3.8700,3.8635,3.8700,72
2008-04-14,09:50:00,3.8700,3.8740,3.8635,3.8705,49
2008-04-14,09:55:00,3.8640,3.8695,3.8625,3.8690,26
2008-04-14,10:00:00,3.8660,3.8660,3.8660,3.8660,1
2008-04-14,10:05:00,3.8680,3.8680,3.8680,3.8680,1
2008-04-14,10:10:00,3.8700,3.8700,3.8700,3.8700,3
2008-04-14,10:15:00,3.8700,3.8710,3.8700,3.8710,2
2008-04-14,10:20:00,3.8705,3.8730,3.8705,3.8730,4
2008-04-14,10:25:00,3.8700,3.8730,3.8700,3.8700,16
2008-04-14,10:30:00,3.8685,3.8685,3.8630,3.8635,15
2008-04-14,10:35:00,3.8595,3.8595,3.8570,3.8590,4
2008-04-14,10:40:00,3.8680,3.8730,3.8680,3.8730,7
2008-04-14,10:45:00,3.8700,3.8715,3.8660,3.8660,4
2008-04-14,10:55:00,3.8650,3.8650,3.8650,3.8650,2
2008-04-14,11:05:00,3.8650,3.8650,3.8635,3.8635,3
2008-04-14,11:10:00,3.8630,3.8630,3.8600,3.8600,15
2008-04-14,11:15:00,3.8635,3.8635,3.8635,3.8635,1
2008-04-14,11:20:00,3.8670,3.8700,3.8670,3.8700,3
2008-04-14,11:25:00,3.8700,3.8700,3.8700,3.8700,1
2008-04-14,11:30:00,3.8640,3.8640,3.8635,3.8635,4
2008-04-14,11:35:00,3.8660,3.8725,3.8660,3.8700,9
2008-04-14,11:40:00,3.8640,3.8640,3.8640,3.8640,1
2008-04-14,12:00:00,3.8610,3.8660,3.8610,3.8660,2
2008-04-14,12:05:00,3.8630,3.8630,3.8560,3.8560,2
2008-04-14,12:20:00,3.8600,3.8600,3.8560,3.8560,13
2008-04-14,12:30:00,3.8600,3.8600,3.8600,3.8600,10
2008-04-14,12:35:00,3.8640,3.8725,3.8640,3.8650,6
2008-04-14,12:40:00,3.8600,3.8600,3.8560,3.8600,4
2008-04-14,12:45:00,3.8600,3.8600,3.8600,3.8600,3
2008-04-14,12:50:00,3.8645,3.8645,3.8645,3.8645,4
2008-04-14,13:20:00,3.8660,3.8660,3.8660,3.8660,1
2008-04-14,13:25:00,3.8625,3.8625,3.8625,3.8625,2
2008-04-14,13:30:00,3.8625,3.8625,3.8600,3.8600,12
2008-04-14,13:35:00,3.8620,3.8620,3.8620,3.8620,2
2008-04-14,13:40:00,3.8610,3.8610,3.8610,3.8610,3
2008-04-14,13:45:00,3.8610,3.8610,3.8610,3.8610,8
2008-04-14,13:50:00,3.8610,3.8610,3.8610,3.8610,4
2008-04-14,13:55:00,3.8600,3.8690,3.8600,3.8690,2
2008-04-14,14:05:00,3.8625,3.8625,3.8625,3.8625,1
2008-04-14,14:15:00,3.8700,3.8725,3.8700,3.8725,6
2008-04-14,14:20:00,3.8775,3.8840,3.8770,3.8840,10
2008-04-14,14:30:00,3.8800,3.8800,3.8800,3.8800,2
2008-04-14,14:35:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-14,14:40:00,3.8870,3.8870,3.8870,3.8870,1
2008-04-14,14:55:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-14,15:00:00,3.8825,3.8825,3.8825,3.8825,1
2008-04-14,15:05:00,3.8860,3.8870,3.8800,3.8800,11
2008-04-14,15:10:00,3.8785,3.8785,3.8700,3.8700,6
2008-04-14,15:15:00,3.8725,3.8750,3.8725,3.8725,7
2008-04-14,15:20:00,3.8725,3.8725,3.8725,3.8725,1
2008-04-14,15:25:00,3.8725,3.8780,3.8700,3.8780,8
2008-04-14,15:30:00,3.8705,3.8705,3.8705,3.8705,1
2008-04-14,15:50:00,3.8810,3.8850,3.8810,3.8850,5
2008-04-14,16:00:00,3.8750,3.8750,3.8700,3.8750,10
2008-04-14,16:10:00,3.8650,3.8675,3.8550,3.8675,16
2008-04-14,16:15:00,3.8660,3.8660,3.8660,3.8660,2
2008-04-14,16:20:00,3.8760,3.8760,3.8730,3.8740,7
2008-04-14,16:25:00,3.8740,3.8740,3.8740,3.8740,1
2008-04-14,16:40:00,3.8650,3.8650,3.8650,3.8650,1
2008-04-14,16:45:00,3.8610,3.8610,3.8600,3.8600,3
2008-04-14,16:50:00,3.8650,3.8650,3.8580,3.8580,4
2008-04-14,16:55:00,3.8530,3.8530,3.8400,3.8440,63
2008-04-14,17:00:00,3.8405,3.8405,3.8155,3.8215,123
2008-04-14,17:05:00,3.8225,3.8250,3.8155,3.8250,34
2008-04-14,17:10:00,3.8285,3.8285,3.8235,3.8265,8
2008-04-14,17:15:00,3.8295,3.8350,3.8295,3.8340,17
2008-04-14,17:20:00,3.8350,3.8400,3.8350,3.8400,9
2008-04-14,17:25:00,3.8305,3.8305,3.8305,3.8305,1
2008-04-14,17:30:00,3.8320,3.8320,3.8300,3.8300,18
2008-04-14,17:40:00,3.8350,3.8350,3.8340,3.8350,4
2008-04-14,17:50:00,3.8350,3.8395,3.8350,3.8395,3
2008-04-14,17:55:00,3.8400,3.8400,3.8400,3.8400,11
2008-04-14,18:05:00,3.8440,3.8440,3.8440,3.8440,1
2008-04-14,18:10:00,3.8420,3.8420,3.8420,3.8420,1
2008-04-14,18:15:00,3.8440,3.8450,3.8430,3.8430,11
2008-04-14,18:20:00,3.8450,3.8455,3.8420,3.8420,11
2008-04-14,18:25:00,3.8430,3.8430,3.8430,3.8430,1
2008-04-14,18:30:00,3.8500,3.8500,3.8450,3.8455,19
2008-04-14,18:35:00,3.8480,3.8545,3.8480,3.8545,7
2008-04-14,18:40:00,3.8535,3.8540,3.8530,3.8530,25
2008-04-14,18:50:00,3.8530,3.8530,3.8520,3.8520,4
2008-04-14,18:55:00,3.8545,3.8600,3.8545,3.8570,10
2008-04-14,19:00:00,3.8570,3.8570,3.8570,3.8570,1
2008-04-14,19:05:00,3.8570,3.8570,3.8515,3.8515,3
2008-04-14,19:10:00,3.8510,3.8550,3.8510,3.8550,3
2008-04-14,19:15:00,3.8575,3.8715,3.8575,3.8700,103
2008-04-14,19:20:00,3.8700,3.8700,3.8680,3.8690,7
2008-04-14,19:25:00,3.8700,3.8725,3.8655,3.8700,7
2008-04-14,19:30:00,3.8675,3.8795,3.8675,3.8765,92
2008-04-14,19:35:00,3.8785,3.8875,3.8785,3.8830,67
2008-04-14,19:40:00,3.8835,3.8870,3.8835,3.8835,31
2008-04-14,19:45:00,3.8830,3.8900,3.8820,3.8900,41
2008-04-14,19:50:00,3.8900,3.8950,3.8890,3.8930,59
2008-04-14,19:55:00,3.8940,3.8955,3.8940,3.8940,23
2008-04-14,20:00:00,3.8925,3.8930,3.8880,3.8880,37
2008-04-14,20:05:00,3.8880,3.8900,3.8860,3.8875,63
2008-04-14,20:10:00,3.8875,3.8880,3.8640,3.8820,402
2008-04-14,20:15:00,3.8805,3.8850,3.8805,3.8835,43
2008-04-14,20:20:00,3.8840,3.8930,3.8840,3.8910,140
2008-04-14,20:25:00,3.8920,3.8920,3.8815,3.8815,68
2008-04-14,20:30:00,3.8820,3.8860,3.8775,3.8830,67
2008-04-14,20:35:00,3.8845,3.9030,3.8845,3.8970,153
2008-04-14,20:40:00,3.8975,3.9015,3.8930,3.8940,73
2008-04-14,20:45:00,3.8930,3.8930,3.8865,3.8895,67
2008-04-14,20:50:00,3.8910,3.8935,3.8865,3.8880,31
2008-04-14,20:55:00,3.8870,3.8930,3.8850,3.8930,46
2008-04-14,21:00:00,3.8925,3.8975,3.8925,3.8975,38
2008-04-14,21:05:00,3.8965,3.8980,3.8870,3.8940,175
2008-04-14,21:10:00,3.8940,3.8995,3.8860,3.8925,138
2008-04-14,21:15:00,3.8930,3.8930,3.8845,3.8910,73
2008-04-14,21:20:00,3.8900,3.8900,3.8830,3.8855,59
2008-04-14,21:25:00,3.8860,3.8870,3.8800,3.8820,86
2008-04-14,21:30:00,3.8845,3.8845,3.8790,3.8820,126
2008-04-14,21:35:00,3.8825,3.8855,3.8760,3.8785,96
2008-04-14,21:40:00,3.8800,3.8800,3.8720,3.8750,103
2008-04-14,21:45:00,3.8750,3.8780,3.8590,3.8630,203
2008-04-14,21:50:00,3.8640,3.8655,3.8510,3.8605,326
2008-04-14,21:55:00,3.8615,3.8700,3.8600,3.8675,85
2008-04-14,22:00:00,3.8665,3.8685,3.8590,3.8630,88
2008-04-14,22:05:00,3.8635,3.8730,3.8620,3.8715,50
2008-04-14,22:10:00,3.8725,3.8770,3.8705,3.8770,42
2008-04-14,22:15:00,3.8775,3.8780,3.8720,3.8745,51
2008-04-14,22:20:00,3.8755,3.8840,3.8755,3.8830,66
2008-04-14,22:25:00,3.8840,3.8870,3.8805,3.8825,69
2008-04-14,22:30:00,3.8830,3.8870,3.8820,3.8855,59
2008-04-14,22:35:00,3.8850,3.8955,3.8850,3.8890,169
2008-04-14,22:40:00,3.8890,3.8955,3.8870,3.8955,52
2008-04-14,22:45:00,3.8975,3.9090,3.8960,3.9055,119
2008-04-14,22:50:00,3.9030,3.9080,3.9005,3.9050,60
2008-04-14,22:55:00,3.9040,3.9095,3.8950,3.8960,107
2008-04-14,23:00:00,3.8980,3.8990,3.8935,3.8935,68
2008-04-14,23:05:00,3.8950,3.8980,3.8925,3.8980,71
2008-04-14,23:10:00,3.8985,3.9035,3.8950,3.8950,53
2008-04-14,23:15:00,3.8945,3.8990,3.8880,3.8930,53
2008-04-14,23:20:00,3.8905,3.9000,3.8860,3.9000,87
2008-04-14,23:25:00,3.9005,3.9060,3.8980,3.9040,100
2008-04-14,23:30:00,3.9040,3.9075,3.8985,3.9065,93
2008-04-14,23:35:00,3.9065,3.9115,3.9020,3.9020,79
2008-04-14,23:40:00,3.9025,3.9025,3.8970,3.8980,15
2008-04-14,23:45:00,3.8970,3.8985,3.8945,3.8950,47
2008-04-14,23:50:00,3.8950,3.8950,3.8820,3.8820,24
2008-04-14,23:55:00,3.8865,3.8885,3.8830,3.8880,88
2008-04-15,00:00:00,3.8895,3.8925,3.8890,3.8895,32
2008-04-15,00:05:00,3.8880,3.8880,3.8790,3.8815,75
2008-04-15,00:10:00,3.8835,3.8840,3.8820,3.8835,8
2008-04-15,00:15:00,3.8820,3.8860,3.8800,3.8860,15
2008-04-15,00:20:00,3.8865,3.8885,3.8850,3.8870,27
2008-04-15,00:25:00,3.8870,3.8870,3.8825,3.8850,23
2008-04-15,00:30:00,3.8845,3.8850,3.8830,3.8850,97
2008-04-15,00:35:00,3.8850,3.8900,3.8850,3.8900,37
2008-04-15,00:40:00,3.8885,3.8930,3.8885,3.8930,34
2008-04-15,00:45:00,3.8935,3.8950,3.8920,3.8930,26
2008-04-15,00:50:00,3.8940,3.8990,3.8940,3.8955,68
2008-04-15,00:55:00,3.8915,3.8975,3.8905,3.8950,262
2008-04-15,01:00:00,3.8950,3.8965,3.8935,3.8940,33
2008-04-15,01:05:00,3.8935,3.8935,3.8935,3.8935,1
2008-04-15,01:10:00,3.8940,3.8950,3.8910,3.8915,16
2008-04-15,01:15:00,3.8920,3.8930,3.8920,3.8930,4
2008-04-15,01:20:00,3.8945,3.8965,3.8945,3.8965,2
2008-04-15,01:25:00,3.8945,3.8950,3.8925,3.8935,5
2008-04-15,01:30:00,3.8935,3.8950,3.8935,3.8950,8
2008-04-15,01:35:00,3.8950,3.8950,3.8950,3.8950,4
2008-04-15,01:40:00,3.8950,3.8950,3.8950,3.8950,4
2008-04-15,01:45:00,3.8950,3.8950,3.8945,3.8945,3
2008-04-15,01:50:00,3.8950,3.8950,3.8930,3.8930,19
2008-04-15,01:55:00,3.8935,3.8945,3.8935,3.8945,6
2008-04-15,02:00:00,3.8940,3.8950,3.8920,3.8920,4
2008-04-15,02:05:00,3.8910,3.8910,3.8900,3.8900,5
2008-04-15,02:10:00,3.8900,3.8925,3.8900,3.8925,5
2008-04-15,02:15:00,3.8950,3.8950,3.8950,3.8950,1
2008-04-15,02:20:00,3.8950,3.8950,3.8900,3.8900,7
2008-04-15,02:25:00,3.8950,3.8950,3.8920,3.8920,3
2008-04-15,02:35:00,3.8900,3.8900,3.8885,3.8885,4
2008-04-15,02:40:00,3.8875,3.8885,3.8875,3.8885,13
2008-04-15,02:45:00,3.8875,3.8875,3.8875,3.8875,1
2008-04-15,02:50:00,3.8900,3.8900,3.8900,3.8900,17
2008-04-15,03:05:00,3.8900,3.8900,3.8900,3.8900,11
2008-04-15,03:10:00,3.8875,3.8875,3.8865,3.8865,5
2008-04-15,03:20:00,3.8890,3.8890,3.8890,3.8890,1
2008-04-15,03:25:00,3.8870,3.8870,3.8870,3.8870,1
2008-04-15,03:30:00,3.8870,3.8870,3.8870,3.8870,7
2008-04-15,03:35:00,3.8840,3.8840,3.8840,3.8840,4
2008-04-15,03:40:00,3.8840,3.8840,3.8800,3.8800,15
2008-04-15,03:50:00,3.8800,3.8800,3.8765,3.8765,26
2008-04-15,03:55:00,3.8725,3.8750,3.8725,3.8750,4
2008-04-15,04:00:00,3.8705,3.8705,3.8680,3.8680,4
2008-04-15,04:05:00,3.8700,3.8700,3.8665,3.8665,3
2008-04-15,04:10:00,3.8665,3.8805,3.8665,3.8805,4
2008-04-15,04:20:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-15,04:40:00,3.8715,3.8715,3.8715,3.8715,1
2008-04-15,05:00:00,3.8715,3.8715,3.8715,3.8715,2
2008-04-15,06:05:00,3.8810,3.8905,3.8810,3.8890,6
2008-04-15,06:10:00,3.8755,3.8840,3.8755,3.8840,2
2008-04-15,06:15:00,3.8835,3.8835,3.8835,3.8835,1
2008-04-15,06:30:00,3.8810,3.8810,3.8800,3.8800,5
2008-04-15,06:35:00,3.8775,3.8775,3.8775,3.8775,3
2008-04-15,06:55:00,3.8800,3.8800,3.8625,3.8625,4
2008-04-15,07:00:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-15,07:15:00,3.8860,3.8920,3.8860,3.8920,2
2008-04-15,07:45:00,3.8875,3.8875,3.8875,3.8875,1
2008-04-15,07:50:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-15,08:00:00,3.8910,3.8920,3.8850,3.8850,4
2008-04-15,08:05:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-15,08:15:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-15,08:20:00,3.8925,3.8925,3.8800,3.8800,2
2008-04-15,08:30:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-15,08:35:00,3.8760,3.8760,3.8760,3.8760,5
2008-04-15,08:40:00,3.8760,3.8800,3.8760,3.8800,6
2008-04-15,08:45:00,3.8800,3.8835,3.8800,3.8835,2
2008-04-15,08:55:00,3.8835,3.8835,3.8835,3.8835,1
2008-04-15,09:05:00,3.8790,3.8790,3.8790,3.8790,1
2008-04-15,09:10:00,3.8835,3.8850,3.8835,3.8850,5
2008-04-15,09:15:00,3.8705,3.8705,3.8705,3.8705,1
2008-04-15,09:20:00,3.8725,3.8725,3.8725,3.8725,1
2008-04-15,09:25:00,3.8780,3.8780,3.8780,3.8780,2
2008-04-15,09:30:00,3.8840,3.8840,3.8840,3.8840,1
2008-04-15,09:40:00,3.8860,3.8860,3.8860,3.8860,1
2008-04-15,09:45:00,3.8820,3.8860,3.8820,3.8860,3
2008-04-15,09:50:00,3.8805,3.8810,3.8805,3.8810,3
2008-04-15,09:55:00,3.8785,3.8840,3.8750,3.8750,3
2008-04-15,10:00:00,3.8840,3.8845,3.8760,3.8835,5
2008-04-15,10:15:00,3.8835,3.8835,3.8835,3.8835,1
2008-04-15,10:25:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-15,10:30:00,3.8750,3.8750,3.8750,3.8750,1
2008-04-15,10:40:00,3.8805,3.8805,3.8805,3.8805,2
2008-04-15,10:45:00,3.8745,3.8745,3.8745,3.8745,1
2008-04-15,11:20:00,3.8745,3.8745,3.8740,3.8740,2
2008-04-15,11:45:00,3.8740,3.8740,3.8740,3.8740,1
2008-04-15,11:55:00,3.8790,3.8820,3.8790,3.8820,4
2008-04-15,12:00:00,3.8800,3.8820,3.8800,3.8820,3
2008-04-15,12:30:00,3.8830,3.8870,3.8830,3.8870,9
2008-04-15,12:35:00,3.8865,3.8865,3.8860,3.8860,2
2008-04-15,12:40:00,3.8870,3.8870,3.8860,3.8860,7
2008-04-15,12:45:00,3.8860,3.8860,3.8860,3.8860,3
2008-04-15,12:50:00,3.8860,3.8860,3.8850,3.8850,6
2008-04-15,12:55:00,3.8850,3.8850,3.8850,3.8850,3
2008-04-15,13:00:00,3.8860,3.8880,3.8850,3.8875,6
2008-04-15,13:05:00,3.8870,3.8870,3.8850,3.8860,4
2008-04-15,13:15:00,3.8850,3.8850,3.8850,3.8850,2
2008-04-15,13:20:00,3.8850,3.8920,3.8850,3.8920,7
2008-04-15,13:25:00,3.8930,3.8930,3.8910,3.8910,5
2008-04-15,13:30:00,3.8930,3.8960,3.8885,3.8885,13
2008-04-15,13:35:00,3.8880,3.8880,3.8825,3.8825,7
2008-04-15,13:40:00,3.8850,3.8880,3.8850,3.8850,5
2008-04-15,13:45:00,3.8860,3.8920,3.8860,3.8910,17
2008-04-15,13:50:00,3.8880,3.8910,3.8880,3.8910,11
2008-04-15,13:55:00,3.8910,3.8930,3.8885,3.8885,9
2008-04-15,14:05:00,3.8880,3.8880,3.8870,3.8880,5
2008-04-15,14:10:00,3.8890,3.8890,3.8855,3.8855,7
2008-04-15,14:15:00,3.8870,3.8880,3.8870,3.8880,4
2008-04-15,14:25:00,3.8860,3.8860,3.8830,3.8850,9
2008-04-15,14:30:00,3.8850,3.8850,3.8840,3.8850,6
2008-04-15,14:35:00,3.8850,3.8850,3.8850,3.8850,3
2008-04-15,14:50:00,3.8905,3.8905,3.8905,3.8905,1
2008-04-15,14:55:00,3.8900,3.9000,3.8900,3.8990,18
2008-04-15,15:00:00,3.8970,3.9030,3.8970,3.9015,23
2008-04-15,15:05:00,3.9025,3.9055,3.9020,3.9040,21
2008-04-15,15:15:00,3.9080,3.9095,3.9070,3.9080,12
2008-04-15,15:20:00,3.9080,3.9120,3.9080,3.9120,13
2008-04-15,15:25:00,3.9120,3.9140,3.9120,3.9140,30
2008-04-15,15:30:00,3.9135,3.9135,3.9135,3.9135,1
2008-04-15,15:35:00,3.9135,3.9150,3.9135,3.9140,13
2008-04-15,15:40:00,3.9090,3.9100,3.9090,3.9090,6
2008-04-15,15:45:00,3.9090,3.9090,3.9090,3.9090,2
2008-04-15,15:50:00,3.9090,3.9090,3.9090,3.9090,1
2008-04-15,16:00:00,3.9075,3.9075,3.9035,3.9035,23
2008-04-15,16:05:00,3.9035,3.9035,3.9000,3.9025,17
2008-04-15,16:10:00,3.9025,3.9025,3.8980,3.8980,12
2008-04-15,16:15:00,3.8980,3.9000,3.8975,3.8975,11
2008-04-15,16:20:00,3.8950,3.8950,3.8900,3.8915,16
2008-04-15,16:25:00,3.8915,3.8940,3.8900,3.8940,18
2008-04-15,16:30:00,3.8950,3.9025,3.8950,3.9025,27
2008-04-15,16:35:00,3.9050,3.9105,3.9050,3.9100,7
2008-04-15,16:40:00,3.9050,3.9060,3.9040,3.9060,5
2008-04-15,16:45:00,3.9075,3.9080,3.9075,3.9080,4
2008-04-15,16:50:00,3.9070,3.9100,3.9060,3.9100,14
2008-04-15,16:55:00,3.9105,3.9120,3.9065,3.9065,4
2008-04-15,17:00:00,3.9065,3.9065,3.8995,3.8995,16
2008-04-15,17:05:00,3.8960,3.8990,3.8910,3.8990,24
2008-04-15,17:10:00,3.9000,3.9015,3.9000,3.9015,4
2008-04-15,17:15:00,3.9020,3.9020,3.9000,3.9020,6
2008-04-15,17:20:00,3.9045,3.9045,3.9045,3.9045,1
2008-04-15,17:30:00,3.9005,3.9015,3.9005,3.9015,2
2008-04-15,17:35:00,3.8990,3.8990,3.8970,3.8980,6
2008-04-15,17:40:00,3.8980,3.8980,3.8970,3.8970,7
2008-04-15,17:45:00,3.8970,3.8970,3.8970,3.8970,2
2008-04-15,17:50:00,3.8980,3.8980,3.8980,3.8980,1
2008-04-15,17:55:00,3.9000,3.9000,3.9000,3.9000,1
2008-04-15,18:00:00,3.8985,3.9015,3.8985,3.9015,5
2008-04-15,18:05:00,3.9020,3.9020,3.9010,3.9010,4
2008-04-15,18:10:00,3.9020,3.9020,3.9020,3.9020,2
2008-04-15,18:15:00,3.9030,3.9040,3.9005,3.9005,6
2008-04-15,18:20:00,3.9000,3.9015,3.9000,3.9015,2
2008-04-15,18:25:00,3.8985,3.8985,3.8965,3.8965,6
2008-04-15,18:30:00,3.8980,3.9005,3.8980,3.9005,16
2008-04-15,18:35:00,3.8985,3.9005,3.8980,3.8990,15
2008-04-15,18:40:00,3.8980,3.8980,3.8980,3.8980,1
2008-04-15,18:45:00,3.9005,3.9010,3.9005,3.9010,15
2008-04-15,18:50:00,3.9020,3.9060,3.9020,3.9045,10
2008-04-15,18:55:00,3.9065,3.9090,3.9065,3.9090,17
2008-04-15,19:00:00,3.9090,3.9135,3.9065,3.9100,12
2008-04-15,19:05:00,3.9100,3.9125,3.9035,3.9035,16
2008-04-15,19:10:00,3.9040,3.9075,3.9015,3.9045,25
2008-04-15,19:15:00,3.9045,3.9050,3.9000,3.9000,13
2008-04-15,19:20:00,3.9005,3.9025,3.9000,3.9000,10
2008-04-15,19:25:00,3.9005,3.9015,3.8980,3.9015,11
2008-04-15,19:30:00,3.9030,3.9070,3.9015,3.9055,18
2008-04-15,19:35:00,3.9055,3.9060,3.9045,3.9045,4
2008-04-15,19:40:00,3.9030,3.9030,3.9030,3.9030,1
2008-04-15,19:45:00,3.9015,3.9050,3.9015,3.9050,3
2008-04-15,19:50:00,3.9050,3.9070,3.9025,3.9065,60
2008-04-15,19:55:00,3.9070,3.9120,3.9055,3.9120,76
2008-04-15,20:00:00,3.9115,3.9135,3.9045,3.9045,25
2008-04-15,20:05:00,3.9085,3.9090,3.9055,3.9090,14
2008-04-15,20:10:00,3.9115,3.9195,3.9115,3.9140,266
2008-04-15,20:15:00,3.9140,3.9150,3.9080,3.9120,38
2008-04-15,20:20:00,3.9120,3.9225,3.9120,3.9190,87
2008-04-15,20:25:00,3.9185,3.9185,3.9145,3.9145,48
2008-04-15,20:30:00,3.9140,3.9170,3.9050,3.9170,95
2008-04-15,20:35:00,3.9160,3.9160,3.9065,3.9075,86
2008-04-15,20:40:00,3.9060,3.9150,3.9045,3.9150,63
2008-04-15,20:45:00,3.9150,3.9160,3.9025,3.9150,127
2008-04-15,20:50:00,3.9115,3.9125,3.9115,3.9120,6
2008-04-15,20:55:00,3.9130,3.9160,3.9110,3.9150,31
2008-04-15,21:00:00,3.9150,3.9180,3.9110,3.9160,51
2008-04-15,21:05:00,3.9150,3.9150,3.9060,3.9095,49
2008-04-15,21:10:00,3.9095,3.9140,3.9055,3.9060,66
2008-04-15,21:15:00,3.9075,3.9105,3.9060,3.9080,62
2008-04-15,21:20:00,3.9095,3.9095,3.8705,3.8830,685
2008-04-15,21:25:00,3.8830,3.8850,3.8730,3.8795,357
2008-04-15,21:30:00,3.8830,3.8855,3.8785,3.8815,106
2008-04-15,21:35:00,3.8790,3.8790,3.8585,3.8640,286
2008-04-15,21:40:00,3.8650,3.8750,3.8645,3.8725,363
2008-04-15,21:45:00,3.8730,3.8835,3.8730,3.8835,112
2008-04-15,21:50:00,3.8830,3.8910,3.8815,3.8880,452
2008-04-15,21:55:00,3.8880,3.9065,3.8880,3.9065,452
2008-04-15,22:00:00,3.9065,3.9070,3.8980,3.9000,274
2008-04-15,22:05:00,3.9000,3.9000,3.8935,3.8935,27
2008-04-15,22:10:00,3.8945,3.8945,3.8830,3.8875,105
2008-04-15,22:15:00,3.8875,3.8900,3.8755,3.8765,70
2008-04-15,22:20:00,3.8765,3.8790,3.8665,3.8745,254
2008-04-15,22:25:00,3.8750,3.8850,3.8725,3.8845,192
2008-04-15,22:30:00,3.8830,3.8860,3.8735,3.8735,96
2008-04-15,22:35:00,3.8735,3.8735,3.8625,3.8650,238
2008-04-15,22:40:00,3.8650,3.8770,3.8650,3.8725,106
2008-04-15,22:45:00,3.8725,3.8735,3.8645,3.8670,59
2008-04-15,22:50:00,3.8680,3.8795,3.8675,3.8755,62
2008-04-15,22:55:00,3.8755,3.8785,3.8735,3.8765,32
2008-04-15,23:00:00,3.8765,3.8780,3.8745,3.8760,17
2008-04-15,23:05:00,3.8770,3.8770,3.8695,3.8720,25
2008-04-15,23:10:00,3.8745,3.8750,3.8610,3.8610,30
2008-04-15,23:15:00,3.8610,3.8650,3.8560,3.8605,141
2008-04-15,23:20:00,3.8605,3.8660,3.8510,3.8645,154
2008-04-15,23:25:00,3.8635,3.8635,3.8550,3.8580,116
2008-04-15,23:30:00,3.8560,3.8660,3.8405,3.8450,206
2008-04-15,23:35:00,3.8425,3.8490,3.8425,3.8455,149
2008-04-15,23:40:00,3.8480,3.8535,3.8475,3.8530,113
2008-04-15,23:45:00,3.8525,3.8585,3.8470,3.8490,61
2008-04-15,23:50:00,3.8495,3.8495,3.8365,3.8385,131
2008-04-15,23:55:00,3.8395,3.8500,3.8375,3.8460,177
2008-04-16,00:00:00,3.8475,3.8480,3.8440,3.8480,52
2008-04-16,00:05:00,3.8475,3.8475,3.8440,3.8440,37
2008-04-16,00:10:00,3.8430,3.8430,3.8405,3.8410,36
2008-04-16,00:15:00,3.8410,3.8460,3.8400,3.8440,54
2008-04-16,00:20:00,3.8450,3.8525,3.8450,3.8515,134
2008-04-16,00:25:00,3.8525,3.8525,3.8480,3.8520,42
2008-04-16,00:30:00,3.8515,3.8570,3.8515,3.8540,67
2008-04-16,00:35:00,3.8540,3.8600,3.8535,3.8585,72
2008-04-16,00:40:00,3.8570,3.8600,3.8555,3.8580,51
2008-04-16,00:45:00,3.8590,3.8600,3.8555,3.8555,47
2008-04-16,00:50:00,3.8565,3.8585,3.8515,3.8515,90
2008-04-16,00:55:00,3.8515,3.8610,3.8500,3.8585,155
2008-04-16,01:00:00,3.8585,3.8630,3.8565,3.8580,58
2008-04-16,01:05:00,3.8585,3.8590,3.8550,3.8550,27
2008-04-16,01:10:00,3.8555,3.8585,3.8555,3.8585,5
2008-04-16,01:15:00,3.8570,3.8570,3.8560,3.8560,2
2008-04-16,01:20:00,3.8570,3.8595,3.8555,3.8595,14
2008-04-16,01:25:00,3.8590,3.8590,3.8580,3.8590,5
2008-04-16,01:30:00,3.8560,3.8560,3.8525,3.8530,50
2008-04-16,01:35:00,3.8530,3.8550,3.8525,3.8550,17
2008-04-16,01:40:00,3.8560,3.8560,3.8540,3.8540,9
2008-04-16,01:45:00,3.8550,3.8550,3.8500,3.8510,14
2008-04-16,01:50:00,3.8515,3.8520,3.8500,3.8515,17
2008-04-16,01:55:00,3.8515,3.8515,3.8515,3.8515,2
2008-04-16,02:00:00,3.8520,3.8520,3.8510,3.8510,2
2008-04-16,02:05:00,3.8550,3.8550,3.8550,3.8550,2
2008-04-16,02:10:00,3.8590,3.8590,3.8520,3.8520,2
2008-04-16,02:15:00,3.8515,3.8515,3.8515,3.8515,1
2008-04-16,02:25:00,3.8590,3.8590,3.8590,3.8590,2
2008-04-16,02:30:00,3.8540,3.8540,3.8530,3.8530,2
2008-04-16,02:50:00,3.8540,3.8540,3.8540,3.8540,1
2008-04-16,02:55:00,3.8540,3.8590,3.8530,3.8590,5
2008-04-16,03:00:00,3.8530,3.8540,3.8515,3.8515,4
2008-04-16,03:05:00,3.8510,3.8510,3.8505,3.8510,5
2008-04-16,03:15:00,3.8505,3.8505,3.8505,3.8505,1
2008-04-16,03:25:00,3.8510,3.8530,3.8510,3.8530,4
2008-04-16,03:30:00,3.8550,3.8550,3.8550,3.8550,4
2008-04-16,03:35:00,3.8550,3.8585,3.8550,3.8585,9
2008-04-16,03:40:00,3.8585,3.8585,3.8550,3.8550,8
2008-04-16,03:45:00,3.8590,3.8590,3.8590,3.8590,1
2008-04-16,03:55:00,3.8550,3.8550,3.8550,3.8550,2
2008-04-16,04:00:00,3.8595,3.8615,3.8595,3.8615,3
2008-04-16,04:05:00,3.8620,3.8620,3.8620,3.8620,1
2008-04-16,04:15:00,3.8600,3.8600,3.8565,3.8565,3
2008-04-16,04:20:00,3.8560,3.8620,3.8560,3.8620,6
2008-04-16,04:25:00,3.8620,3.8620,3.8620,3.8620,2
2008-04-16,04:30:00,3.8635,3.8700,3.8635,3.8700,19
2008-04-16,04:50:00,3.8680,3.8700,3.8680,3.8700,4
2008-04-16,05:10:00,3.8670,3.8670,3.8670,3.8670,1
2008-04-16,06:10:00,3.8600,3.8600,3.8580,3.8580,3
2008-04-16,06:25:00,3.8610,3.8610,3.8605,3.8605,2
2008-04-16,06:30:00,3.8550,3.8550,3.8550,3.8550,1
2008-04-16,06:35:00,3.8590,3.8590,3.8590,3.8590,1
2008-04-16,06:55:00,3.8585,3.8585,3.8585,3.8585,1
2008-04-16,07:00:00,3.8585,3.8585,3.8585,3.8585,1
2008-04-16,07:10:00,3.8655,3.8655,3.8655,3.8655,1
2008-04-16,07:25:00,3.8590,3.8590,3.8590,3.8590,1
2008-04-16,08:05:00,3.8575,3.8575,3.8575,3.8575,2
2008-04-16,08:25:00,3.8555,3.8555,3.8555,3.8555,2
2008-04-16,08:55:00,3.8595,3.8605,3.8505,3.8605,10
2008-04-16,09:00:00,3.8540,3.8540,3.8540,3.8540,1
2008-04-16,09:05:00,3.8525,3.8525,3.8440,3.8440,16
2008-04-16,09:10:00,3.8455,3.8455,3.8455,3.8455,2
2008-04-16,09:15:00,3.8465,3.8465,3.8450,3.8450,8
2008-04-16,09:20:00,3.8500,3.8500,3.8500,3.8500,1
2008-04-16,09:30:00,3.8465,3.8465,3.8425,3.8425,4
2008-04-16,09:35:00,3.8425,3.8425,3.8415,3.8415,7
2008-04-16,09:40:00,3.8400,3.8400,3.8375,3.8375,31
2008-04-16,09:45:00,3.8365,3.8425,3.8360,3.8425,3
2008-04-16,09:50:00,3.8380,3.8380,3.8380,3.8380,1
2008-04-16,10:00:00,3.8435,3.8435,3.8395,3.8395,3
2008-04-16,10:10:00,3.8380,3.8380,3.8360,3.8370,11
2008-04-16,10:15:00,3.8360,3.8380,3.8310,3.8380,7
2008-04-16,10:30:00,3.8350,3.8350,3.8350,3.8350,1
2008-04-16,10:35:00,3.8380,3.8380,3.8380,3.8380,1
2008-04-16,10:40:00,3.8380,3.8390,3.8325,3.8390,3
2008-04-16,10:50:00,3.8400,3.8400,3.8400,3.8400,1
2008-04-16,10:55:00,3.8360,3.8360,3.8360,3.8360,3
2008-04-16,11:00:00,3.8410,3.8410,3.8410,3.8410,1
2008-04-16,11:15:00,3.8370,3.8370,3.8370,3.8370,3
2008-04-16,11:25:00,3.8410,3.8410,3.8410,3.8410,2
2008-04-16,11:30:00,3.8360,3.8360,3.8360,3.8360,1
2008-04-16,11:35:00,3.8350,3.8350,3.8350,3.8350,1
2008-04-16,11:45:00,3.8350,3.8360,3.8350,3.8360,3
2008-04-16,12:10:00,3.8405,3.8410,3.8390,3.8390,6
2008-04-16,12:15:00,3.8410,3.8420,3.8410,3.8410,4
2008-04-16,12:30:00,3.8420,3.8420,3.8400,3.8420,7
2008-04-16,12:35:00,3.8420,3.8420,3.8405,3.8420,9
2008-04-16,12:45:00,3.8440,3.8450,3.8365,3.8390,15
2008-04-16,12:55:00,3.8445,3.8450,3.8440,3.8450,5
2008-04-16,13:00:00,3.8460,3.8460,3.8460,3.8460,4
2008-04-16,13:05:00,3.8460,3.8460,3.8450,3.8450,6
2008-04-16,13:10:00,3.8440,3.8440,3.8440,3.8440,1
2008-04-16,13:25:00,3.8405,3.8405,3.8405,3.8405,1
2008-04-16,13:30:00,3.8410,3.8410,3.8400,3.8405,7
2008-04-16,13:35:00,3.8405,3.8405,3.8400,3.8400,25
2008-04-16,13:40:00,3.8420,3.8420,3.8420,3.8420,1
2008-04-16,13:45:00,3.8430,3.8460,3.8430,3.8430,13
2008-04-16,13:50:00,3.8435,3.8460,3.8435,3.8460,13
2008-04-16,13:55:00,3.8480,3.8500,3.8480,3.8490,18
2008-04-16,14:00:00,3.8495,3.8500,3.8495,3.8500,4
2008-04-16,14:05:00,3.8495,3.8515,3.8490,3.8495,15
2008-04-16,14:10:00,3.8495,3.8520,3.8485,3.8515,17
2008-04-16,14:15:00,3.8495,3.8505,3.8490,3.8490,4
2008-04-16,14:20:00,3.8505,3.8515,3.8490,3.8515,3
2008-04-16,14:25:00,3.8480,3.8500,3.8480,3.8500,2
2008-04-16,14:30:00,3.8510,3.8610,3.8475,3.8610,56
2008-04-16,14:35:00,3.8565,3.8570,3.8540,3.8555,7
2008-04-16,14:40:00,3.8560,3.8595,3.8560,3.8595,9
2008-04-16,14:45:00,3.8600,3.8630,3.8595,3.8630,31
2008-04-16,14:50:00,3.8630,3.8645,3.8615,3.8640,35
2008-04-16,14:55:00,3.8640,3.8685,3.8625,3.8660,20
2008-04-16,15:00:00,3.8660,3.8660,3.8640,3.8640,3
2008-04-16,15:05:00,3.8620,3.8620,3.8600,3.8600,19
2008-04-16,15:10:00,3.8600,3.8600,3.8600,3.8600,1
2008-04-16,15:15:00,3.8650,3.8670,3.8630,3.8630,4
2008-04-16,15:20:00,3.8620,3.8650,3.8620,3.8650,2
2008-04-16,15:30:00,3.8640,3.8660,3.8640,3.8640,16
2008-04-16,15:35:00,3.8640,3.8640,3.8640,3.8640,1
2008-04-16,15:40:00,3.8650,3.8740,3.8650,3.8720,63
2008-04-16,15:45:00,3.8720,3.8750,3.8720,3.8740,16
2008-04-16,15:50:00,3.8740,3.8750,3.8700,3.8710,23
2008-04-16,15:55:00,3.8700,3.8700,3.8700,3.8700,1
2008-04-16,16:00:00,3.8690,3.8790,3.8690,3.8790,37
2008-04-16,16:05:00,3.8790,3.8830,3.8790,3.8800,12
2008-04-16,16:10:00,3.8805,3.8810,3.8775,3.8790,20
2008-04-16,16:15:00,3.8770,3.8820,3.8770,3.8820,4
2008-04-16,16:20:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-16,16:25:00,3.8780,3.8780,3.8770,3.8770,6
2008-04-16,16:30:00,3.8750,3.8750,3.8680,3.8680,13
2008-04-16,16:35:00,3.8695,3.8695,3.8610,3.8610,22
2008-04-16,16:40:00,3.8630,3.8650,3.8615,3.8650,6
2008-04-16,16:45:00,3.8650,3.8685,3.8645,3.8665,12
2008-04-16,16:50:00,3.8685,3.8705,3.8675,3.8705,10
2008-04-16,16:55:00,3.8700,3.8710,3.8700,3.8710,3
2008-04-16,17:00:00,3.8745,3.8775,3.8745,3.8745,5
2008-04-16,17:05:00,3.8775,3.8840,3.8775,3.8820,51
2008-04-16,17:10:00,3.8820,3.8920,3.8820,3.8920,72
2008-04-16,17:15:00,3.8870,3.8870,3.8850,3.8850,8
2008-04-16,17:20:00,3.8840,3.8885,3.8840,3.8885,23
2008-04-16,17:25:00,3.8860,3.8860,3.8850,3.8850,2
2008-04-16,17:30:00,3.8785,3.8890,3.8765,3.8890,28
2008-04-16,17:35:00,3.8910,3.9050,3.8910,3.9015,113
2008-04-16,17:40:00,3.9015,3.9040,3.8995,3.9010,45
2008-04-16,17:45:00,3.9000,3.9075,3.9000,3.9040,19
2008-04-16,17:50:00,3.9065,3.9195,3.9065,3.9130,88
2008-04-16,17:55:00,3.9110,3.9160,3.9110,3.9135,22
2008-04-16,18:00:00,3.9115,3.9140,3.9100,3.9100,14
2008-04-16,18:05:00,3.9120,3.9120,3.9095,3.9100,11
2008-04-16,18:10:00,3.9090,3.9100,3.9050,3.9050,9
2008-04-16,18:15:00,3.9060,3.9080,3.9055,3.9055,5
2008-04-16,18:20:00,3.9060,3.9070,3.9060,3.9070,9
2008-04-16,18:25:00,3.9055,3.9070,3.9055,3.9070,3
2008-04-16,18:30:00,3.9060,3.9060,3.9050,3.9050,5
2008-04-16,18:40:00,3.9080,3.9080,3.9080,3.9080,6
2008-04-16,18:45:00,3.9090,3.9120,3.9090,3.9120,13
2008-04-16,18:50:00,3.9130,3.9245,3.9130,3.9170,95
2008-04-16,18:55:00,3.9190,3.9290,3.9180,3.9285,26
2008-04-16,19:00:00,3.9275,3.9310,3.9245,3.9245,63
2008-04-16,19:05:00,3.9240,3.9240,3.9200,3.9200,16
2008-04-16,19:10:00,3.9205,3.9210,3.9155,3.9155,11
2008-04-16,19:15:00,3.9180,3.9230,3.9165,3.9200,40
2008-04-16,19:20:00,3.9200,3.9250,3.9200,3.9245,67
2008-04-16,19:25:00,3.9250,3.9280,3.9250,3.9255,48
2008-04-16,19:30:00,3.9255,3.9255,3.9210,3.9240,21
2008-04-16,19:35:00,3.9255,3.9310,3.9255,3.9265,37
2008-04-16,19:40:00,3.9225,3.9225,3.9170,3.9190,24
2008-04-16,19:45:00,3.9200,3.9260,3.9175,3.9260,32
2008-04-16,19:50:00,3.9215,3.9215,3.9175,3.9200,84
2008-04-16,19:55:00,3.9200,3.9530,3.9200,3.9470,258
2008-04-16,20:00:00,3.9465,3.9500,3.9435,3.9465,99
2008-04-16,20:05:00,3.9475,3.9480,3.9420,3.9420,201
2008-04-16,20:10:00,3.9415,3.9800,3.9400,3.9760,973
2008-04-16,20:15:00,3.9765,3.9940,3.9750,3.9835,448
2008-04-16,20:20:00,3.9830,3.9830,3.9725,3.9730,152
2008-04-16,20:25:00,3.9730,3.9825,3.9730,3.9805,193
2008-04-16,20:30:00,3.9805,3.9895,3.9780,3.9855,309
2008-04-16,20:35:00,3.9865,3.9890,3.9815,3.9845,139
2008-04-16,20:40:00,3.9845,3.9850,3.9680,3.9735,187
2008-04-16,20:45:00,3.9715,3.9770,3.9675,3.9740,135
2008-04-16,20:50:00,3.9730,3.9780,3.9710,3.9750,104
2008-04-16,20:55:00,3.9750,3.9800,3.9630,3.9630,124
2008-04-16,21:00:00,3.9645,3.9675,3.9610,3.9610,69
2008-04-16,21:05:00,3.9610,3.9625,3.9570,3.9620,67
2008-04-16,21:10:00,3.9605,3.9785,3.9590,3.9785,124
2008-04-16,21:15:00,3.9780,3.9785,3.9670,3.9695,134
2008-04-16,21:20:00,3.9695,3.9700,3.9665,3.9665,17
2008-04-16,21:25:00,3.9680,3.9740,3.9660,3.9730,44
2008-04-16,21:30:00,3.9725,3.9755,3.9710,3.9755,26
2008-04-16,21:35:00,3.9740,3.9825,3.9735,3.9795,83
2008-04-16,21:40:00,3.9800,3.9825,3.9765,3.9800,107
2008-04-16,21:45:00,3.9800,4.0050,3.9785,3.9975,621
2008-04-16,21:50:00,3.9970,3.9980,3.9920,3.9945,74
2008-04-16,21:55:00,3.9955,4.0000,3.9925,3.9945,109
2008-04-16,22:00:00,3.9945,3.9960,3.9905,3.9940,97
2008-04-16,22:05:00,3.9940,3.9940,3.9780,3.9800,111
2008-04-16,22:10:00,3.9800,3.9830,3.9775,3.9815,59
2008-04-16,22:15:00,3.9820,3.9950,3.9820,3.9930,102
2008-04-16,22:20:00,3.9930,3.9955,3.9870,3.9875,48
2008-04-16,22:25:00,3.9860,3.9875,3.9815,3.9875,44
2008-04-16,22:30:00,3.9875,3.9885,3.9815,3.9825,79
2008-04-16,22:35:00,3.9825,3.9930,3.9825,3.9885,113
2008-04-16,22:40:00,3.9900,4.0065,3.9890,4.0065,198
2008-04-16,22:45:00,4.0060,4.0180,4.0025,4.0155,385
2008-04-16,22:50:00,4.0155,4.0155,4.0000,4.0055,120
2008-04-16,22:55:00,4.0075,4.0135,4.0055,4.0115,95
2008-04-16,23:00:00,4.0105,4.0125,4.0075,4.0075,72
2008-04-16,23:05:00,4.0050,4.0050,3.9925,3.9930,114
2008-04-16,23:10:00,3.9930,3.9965,3.9890,3.9890,114
2008-04-16,23:15:00,3.9940,3.9950,3.9895,3.9895,79
2008-04-16,23:20:00,3.9885,3.9900,3.9850,3.9875,57
2008-04-16,23:25:00,3.9865,3.9935,3.9855,3.9855,115
2008-04-16,23:30:00,3.9865,3.9865,3.9740,3.9800,190
2008-04-16,23:35:00,3.9805,3.9835,3.9735,3.9750,68
2008-04-16,23:40:00,3.9740,3.9740,3.9660,3.9715,163
2008-04-16,23:45:00,3.9720,3.9805,3.9680,3.9770,200
2008-04-16,23:50:00,3.9755,3.9755,3.9685,3.9755,43
2008-04-16,23:55:00,3.9760,3.9820,3.9730,3.9820,64
2008-04-17,00:00:00,3.9835,3.9845,3.9695,3.9730,114
2008-04-17,00:05:00,3.9740,3.9795,3.9685,3.9720,165
2008-04-17,00:10:00,3.9700,3.9715,3.9695,3.9700,15
2008-04-17,00:15:00,3.9720,3.9740,3.9690,3.9740,25
2008-04-17,00:20:00,3.9740,3.9770,3.9710,3.9730,48
2008-04-17,00:25:00,3.9735,3.9735,3.9685,3.9690,30
2008-04-17,00:30:00,3.9685,3.9690,3.9600,3.9665,95
2008-04-17,00:35:00,3.9640,3.9695,3.9635,3.9675,20
2008-04-17,00:40:00,3.9665,3.9675,3.9600,3.9600,23
2008-04-17,00:45:00,3.9610,3.9660,3.9585,3.9655,44
2008-04-17,00:50:00,3.9655,3.9710,3.9650,3.9710,151
2008-04-17,00:55:00,3.9720,3.9720,3.9555,3.9580,182
2008-04-17,01:00:00,3.9575,3.9635,3.9575,3.9635,52
2008-04-17,01:05:00,3.9640,3.9685,3.9625,3.9635,27
2008-04-17,01:10:00,3.9635,3.9645,3.9610,3.9645,18
2008-04-17,01:15:00,3.9645,3.9645,3.9600,3.9645,21
2008-04-17,01:20:00,3.9650,3.9675,3.9625,3.9630,6
2008-04-17,01:25:00,3.9580,3.9640,3.9580,3.9640,18
2008-04-17,01:30:00,3.9645,3.9645,3.9610,3.9615,6
2008-04-17,01:35:00,3.9615,3.9635,3.9610,3.9635,6
2008-04-17,01:40:00,3.9630,3.9630,3.9595,3.9615,8
2008-04-17,01:45:00,3.9600,3.9640,3.9580,3.9640,11
2008-04-17,01:50:00,3.9625,3.9625,3.9595,3.9595,4
2008-04-17,01:55:00,3.9590,3.9590,3.9530,3.9530,19
2008-04-17,02:00:00,3.9530,3.9530,3.9530,3.9530,3
2008-04-17,02:05:00,3.9520,3.9520,3.9510,3.9510,3
2008-04-17,02:10:00,3.9535,3.9550,3.9535,3.9550,2
2008-04-17,02:15:00,3.9515,3.9520,3.9510,3.9520,3
2008-04-17,02:25:00,3.9515,3.9515,3.9515,3.9515,2
2008-04-17,02:55:00,3.9510,3.9510,3.9510,3.9510,2
2008-04-17,03:05:00,3.9540,3.9540,3.9505,3.9505,2
2008-04-17,03:10:00,3.9540,3.9540,3.9540,3.9540,1
2008-04-17,03:15:00,3.9550,3.9590,3.9550,3.9590,3
2008-04-17,03:20:00,3.9525,3.9585,3.9525,3.9585,2
2008-04-17,03:35:00,3.9550,3.9600,3.9550,3.9600,7
2008-04-17,03:40:00,3.9595,3.9600,3.9595,3.9600,3
2008-04-17,03:45:00,3.9630,3.9630,3.9600,3.9630,22
2008-04-17,03:50:00,3.9630,3.9630,3.9630,3.9630,15
2008-04-17,03:55:00,3.9630,3.9630,3.9505,3.9505,6
2008-04-17,04:15:00,3.9645,3.9650,3.9645,3.9650,6
2008-04-17,04:30:00,3.9620,3.9620,3.9620,3.9620,2
2008-04-17,04:35:00,3.9630,3.9630,3.9600,3.9600,3
2008-04-17,04:55:00,3.9615,3.9615,3.9600,3.9600,3
2008-04-17,05:00:00,3.9580,3.9600,3.9580,3.9600,6
2008-04-17,05:05:00,3.9600,3.9600,3.9600,3.9600,1
2008-04-17,06:00:00,3.9600,3.9600,3.9600,3.9600,3
2008-04-17,06:50:00,3.9530,3.9530,3.9505,3.9505,2
2008-04-17,07:00:00,3.9525,3.9525,3.9525,3.9525,1
2008-04-17,07:40:00,3.9595,3.9600,3.9595,3.9600,4
2008-04-17,07:45:00,3.9555,3.9555,3.9555,3.9555,1
2008-04-17,08:55:00,3.9580,3.9580,3.9400,3.9400,8
2008-04-17,09:00:00,3.9455,3.9455,3.9390,3.9445,4
2008-04-17,09:05:00,3.9360,3.9360,3.9300,3.9300,6
2008-04-17,09:10:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-17,09:20:00,3.9565,3.9575,3.9400,3.9400,34
2008-04-17,09:25:00,3.9370,3.9370,3.9370,3.9370,1
2008-04-17,09:30:00,3.9370,3.9440,3.9370,3.9430,4
2008-04-17,09:40:00,3.9375,3.9375,3.9375,3.9375,2
2008-04-17,09:45:00,3.9385,3.9385,3.9365,3.9370,11
2008-04-17,09:50:00,3.9360,3.9360,3.9360,3.9360,1
2008-04-17,09:55:00,3.9380,3.9380,3.9380,3.9380,1
2008-04-17,10:00:00,3.9410,3.9410,3.9410,3.9410,1
2008-04-17,10:25:00,3.9515,3.9515,3.9515,3.9515,1
2008-04-17,10:30:00,3.9565,3.9565,3.9565,3.9565,1
2008-04-17,10:40:00,3.9565,3.9565,3.9565,3.9565,1
2008-04-17,10:45:00,3.9570,3.9570,3.9570,3.9570,1
2008-04-17,10:50:00,3.9545,3.9545,3.9545,3.9545,1
2008-04-17,11:25:00,3.9510,3.9510,3.9475,3.9475,3
2008-04-17,11:35:00,3.9455,3.9460,3.9455,3.9460,3
2008-04-17,11:50:00,3.9480,3.9480,3.9480,3.9480,1
2008-04-17,12:10:00,3.9540,3.9540,3.9540,3.9540,2
2008-04-17,12:15:00,3.9540,3.9540,3.9540,3.9540,2
2008-04-17,12:30:00,3.9540,3.9565,3.9540,3.9565,8
2008-04-17,12:35:00,3.9560,3.9600,3.9560,3.9600,20
2008-04-17,12:40:00,3.9600,3.9610,3.9585,3.9610,16
2008-04-17,12:45:00,3.9610,3.9625,3.9610,3.9625,11
2008-04-17,12:50:00,3.9630,3.9640,3.9630,3.9635,9
2008-04-17,12:55:00,3.9640,3.9660,3.9640,3.9660,2
2008-04-17,13:00:00,3.9665,3.9680,3.9665,3.9665,7
2008-04-17,13:05:00,3.9640,3.9645,3.9630,3.9630,9
2008-04-17,13:10:00,3.9645,3.9650,3.9645,3.9650,10
2008-04-17,13:15:00,3.9650,3.9660,3.9650,3.9660,2
2008-04-17,13:20:00,3.9665,3.9665,3.9665,3.9665,1
2008-04-17,13:25:00,3.9665,3.9665,3.9665,3.9665,3
2008-04-17,13:30:00,3.9655,3.9665,3.9655,3.9665,4
2008-04-17,13:35:00,3.9655,3.9655,3.9635,3.9635,2
2008-04-17,13:45:00,3.9635,3.9635,3.9625,3.9625,2
2008-04-17,13:50:00,3.9595,3.9595,3.9580,3.9580,5
2008-04-17,13:55:00,3.9600,3.9610,3.9600,3.9610,6
2008-04-17,14:00:00,3.9605,3.9620,3.9580,3.9580,9
2008-04-17,14:05:00,3.9605,3.9620,3.9605,3.9620,3
2008-04-17,14:10:00,3.9620,3.9620,3.9620,3.9620,1
2008-04-17,14:15:00,3.9620,3.9620,3.9620,3.9620,10
2008-04-17,14:20:00,3.9620,3.9620,3.9575,3.9575,7
2008-04-17,14:25:00,3.9570,3.9575,3.9570,3.9575,2
2008-04-17,14:35:00,3.9575,3.9600,3.9560,3.9575,9
2008-04-17,14:40:00,3.9605,3.9675,3.9605,3.9665,17
2008-04-17,14:45:00,3.9650,3.9700,3.9650,3.9670,9
2008-04-17,14:50:00,3.9655,3.9655,3.9610,3.9610,13
2008-04-17,14:55:00,3.9605,3.9605,3.9595,3.9595,15
2008-04-17,15:00:00,3.9580,3.9580,3.9535,3.9535,23
2008-04-17,15:05:00,3.9530,3.9575,3.9500,3.9500,23
2008-04-17,15:10:00,3.9560,3.9570,3.9560,3.9570,3
2008-04-17,15:15:00,3.9535,3.9585,3.9500,3.9565,37
2008-04-17,15:25:00,3.9575,3.9575,3.9545,3.9545,6
2008-04-17,15:30:00,3.9530,3.9560,3.9530,3.9540,8
2008-04-17,15:35:00,3.9550,3.9550,3.9550,3.9550,1
2008-04-17,15:40:00,3.9550,3.9595,3.9545,3.9595,27
2008-04-17,15:45:00,3.9615,3.9725,3.9615,3.9725,23
2008-04-17,15:50:00,3.9725,3.9775,3.9685,3.9750,23
2008-04-17,15:55:00,3.9745,3.9760,3.9745,3.9750,13
2008-04-17,16:00:00,3.9730,3.9760,3.9655,3.9760,11
2008-04-17,16:05:00,3.9750,3.9870,3.9750,3.9865,46
2008-04-17,16:10:00,3.9855,3.9940,3.9845,3.9880,57
2008-04-17,16:15:00,3.9880,3.9970,3.9880,3.9970,41
2008-04-17,16:20:00,3.9975,4.0025,3.9960,4.0005,75
2008-04-17,16:25:00,4.0020,4.0055,4.0015,4.0020,22
2008-04-17,16:30:00,4.0010,4.0050,4.0010,4.0045,19
2008-04-17,16:35:00,4.0050,4.0130,4.0050,4.0090,151
2008-04-17,16:40:00,4.0075,4.0075,4.0020,4.0025,10
2008-04-17,16:45:00,4.0020,4.0065,4.0010,4.0065,12
2008-04-17,16:50:00,4.0070,4.0070,4.0015,4.0065,3
2008-04-17,16:55:00,4.0030,4.0065,4.0015,4.0015,10
2008-04-17,17:00:00,4.0010,4.0010,3.9950,3.9955,52
2008-04-17,17:05:00,3.9955,4.0010,3.9910,4.0010,46
2008-04-17,17:10:00,4.0045,4.0105,4.0045,4.0100,12
2008-04-17,17:15:00,4.0100,4.0125,4.0100,4.0120,23
2008-04-17,17:20:00,4.0110,4.0110,4.0065,4.0065,21
2008-04-17,17:25:00,4.0060,4.0060,4.0020,4.0050,14
2008-04-17,17:30:00,4.0040,4.0090,4.0030,4.0090,29
2008-04-17,17:35:00,4.0080,4.0080,4.0080,4.0080,10
2008-04-17,17:40:00,4.0110,4.0190,4.0090,4.0170,41
2008-04-17,17:45:00,4.0170,4.0370,4.0170,4.0335,261
2008-04-17,17:50:00,4.0335,4.0340,4.0290,4.0315,89
2008-04-17,17:55:00,4.0300,4.0315,4.0225,4.0240,34
2008-04-17,18:00:00,4.0245,4.0295,4.0245,4.0290,9
2008-04-17,18:05:00,4.0305,4.0480,4.0305,4.0410,148
2008-04-17,18:10:00,4.0425,4.0425,4.0365,4.0365,60
2008-04-17,18:15:00,4.0385,4.0420,4.0385,4.0420,26
2008-04-17,18:20:00,4.0440,4.0450,4.0310,4.0310,84
2008-04-17,18:25:00,4.0345,4.0360,4.0300,4.0300,56
2008-04-17,18:30:00,4.0295,4.0370,4.0295,4.0370,26
2008-04-17,18:35:00,4.0360,4.0375,4.0350,4.0375,15
2008-04-17,18:40:00,4.0380,4.0390,4.0370,4.0390,9
2008-04-17,18:45:00,4.0390,4.0400,4.0380,4.0400,20
2008-04-17,18:50:00,4.0400,4.0455,4.0400,4.0430,47
2008-04-17,18:55:00,4.0410,4.0495,4.0400,4.0485,71
2008-04-17,19:00:00,4.0485,4.0485,4.0350,4.0350,29
2008-04-17,19:05:00,4.0335,4.0345,4.0285,4.0320,42
2008-04-17,19:10:00,4.0300,4.0320,4.0270,4.0270,63
2008-04-17,19:15:00,4.0275,4.0275,4.0130,4.0140,121
2008-04-17,19:20:00,4.0120,4.0130,3.9985,4.0005,102
2008-04-17,19:25:00,4.0000,4.0050,3.9985,4.0025,43
2008-04-17,19:30:00,4.0045,4.0055,3.9895,3.9900,78
2008-04-17,19:35:00,3.9950,3.9970,3.9925,3.9950,31
2008-04-17,19:40:00,3.9950,4.0025,3.9950,4.0015,11
2008-04-17,19:45:00,4.0030,4.0050,3.9855,3.9870,53
2008-04-17,19:50:00,3.9875,3.9875,3.9600,3.9620,251
2008-04-17,19:55:00,3.9600,3.9715,3.9595,3.9645,134
2008-04-17,20:00:00,3.9650,3.9675,3.9615,3.9645,65
2008-04-17,20:05:00,3.9650,3.9770,3.9640,3.9730,103
2008-04-17,20:10:00,3.9740,3.9800,3.9560,3.9630,147
2008-04-17,20:15:00,3.9640,3.9735,3.9610,3.9735,121
2008-04-17,20:20:00,3.9735,3.9750,3.9680,3.9700,52
2008-04-17,20:25:00,3.9730,3.9740,3.9700,3.9720,35
2008-04-17,20:30:00,3.9750,3.9750,3.9675,3.9675,66
2008-04-17,20:35:00,3.9690,3.9740,3.9655,3.9710,88
2008-04-17,20:40:00,3.9725,3.9725,3.9515,3.9580,175
2008-04-17,20:45:00,3.9595,3.9725,3.9570,3.9685,130
2008-04-17,20:50:00,3.9710,3.9880,3.9710,3.9875,137
2008-04-17,20:55:00,3.9870,3.9925,3.9800,3.9820,190
2008-04-17,21:00:00,3.9830,3.9905,3.9755,3.9835,100
2008-04-17,21:05:00,3.9860,3.9940,3.9835,3.9870,95
2008-04-17,21:10:00,3.9910,3.9915,3.9800,3.9820,66
2008-04-17,21:15:00,3.9825,3.9825,3.9705,3.9740,87
2008-04-17,21:20:00,3.9740,3.9805,3.9720,3.9800,94
2008-04-17,21:25:00,3.9800,3.9820,3.9655,3.9655,74
2008-04-17,21:30:00,3.9650,3.9660,3.9570,3.9660,124
2008-04-17,21:35:00,3.9660,3.9735,3.9650,3.9705,169
2008-04-17,21:40:00,3.9725,3.9740,3.9640,3.9675,85
2008-04-17,21:45:00,3.9690,3.9715,3.9650,3.9685,70
2008-04-17,21:50:00,3.9670,3.9690,3.9615,3.9640,41
2008-04-17,21:55:00,3.9625,3.9665,3.9600,3.9640,64
2008-04-17,22:00:00,3.9650,3.9725,3.9590,3.9725,165
2008-04-17,22:05:00,3.9700,3.9700,3.9645,3.9695,83
2008-04-17,22:10:00,3.9700,3.9730,3.9655,3.9655,104
2008-04-17,22:15:00,3.9640,3.9640,3.9430,3.9450,111
2008-04-17,22:20:00,3.9460,3.9555,3.9445,3.9490,80
2008-04-17,22:25:00,3.9500,3.9545,3.9450,3.9460,76
2008-04-17,22:30:00,3.9475,3.9580,3.9465,3.9550,69
2008-04-17,22:35:00,3.9550,3.9550,3.9320,3.9320,187
2008-04-17,22:40:00,3.9320,3.9345,3.9265,3.9330,144
2008-04-17,22:45:00,3.9325,3.9360,3.9265,3.9305,113
2008-04-17,22:50:00,3.9345,3.9360,3.9305,3.9315,69
2008-04-17,22:55:00,3.9305,3.9420,3.9290,3.9365,149
2008-04-17,23:00:00,3.9370,3.9445,3.9365,3.9420,60
2008-04-17,23:05:00,3.9420,3.9445,3.9320,3.9320,61
2008-04-17,23:10:00,3.9330,3.9335,3.9235,3.9240,93
2008-04-17,23:15:00,3.9255,3.9255,3.8920,3.9125,691
2008-04-17,23:20:00,3.9115,3.9155,3.8985,3.9030,354
2008-04-17,23:25:00,3.9045,3.9105,3.8965,3.9030,134
2008-04-17,23:30:00,3.9010,3.9100,3.8980,3.9080,83
2008-04-17,23:35:00,3.9075,3.9180,3.9070,3.9120,110
2008-04-17,23:40:00,3.9115,3.9175,3.9115,3.9150,23
2008-04-17,23:45:00,3.9160,3.9165,3.9090,3.9095,44
2008-04-17,23:50:00,3.9090,3.9125,3.9070,3.9070,48
2008-04-17,23:55:00,3.9105,3.9145,3.9100,3.9110,47
2008-04-18,00:00:00,3.9110,3.9135,3.9055,3.9060,78
2008-04-18,00:05:00,3.9065,3.9090,3.9050,3.9085,28
2008-04-18,00:10:00,3.9100,3.9155,3.9100,3.9145,42
2008-04-18,00:15:00,3.9145,3.9160,3.9085,3.9155,24
2008-04-18,00:20:00,3.9135,3.9155,3.9130,3.9145,6
2008-04-18,00:25:00,3.9155,3.9175,3.9130,3.9175,38
2008-04-18,00:30:00,3.9185,3.9235,3.9155,3.9235,57
2008-04-18,00:35:00,3.9220,3.9315,3.9190,3.9280,92
2008-04-18,00:40:00,3.9290,3.9290,3.9175,3.9175,20
2008-04-18,00:45:00,3.9195,3.9225,3.9175,3.9175,48
2008-04-18,00:50:00,3.9175,3.9175,3.9125,3.9130,83
2008-04-18,00:55:00,3.9135,3.9155,3.9110,3.9140,124
2008-04-18,01:00:00,3.9155,3.9235,3.9155,3.9235,62
2008-04-18,01:05:00,3.9235,3.9245,3.9130,3.9160,41
2008-04-18,01:10:00,3.9160,3.9160,3.9140,3.9160,15
2008-04-18,01:15:00,3.9175,3.9175,3.9120,3.9150,9
2008-04-18,01:20:00,3.9125,3.9125,3.9100,3.9120,21
2008-04-18,01:25:00,3.9120,3.9130,3.9100,3.9100,25
2008-04-18,01:30:00,3.9100,3.9120,3.9100,3.9120,16
2008-04-18,01:35:00,3.9120,3.9135,3.9100,3.9100,16
2008-04-18,01:40:00,3.9085,3.9110,3.9010,3.9085,18
2008-04-18,01:45:00,3.9085,3.9085,3.9085,3.9085,1
2008-04-18,01:50:00,3.9080,3.9085,3.9080,3.9080,6
2008-04-18,01:55:00,3.9085,3.9090,3.9080,3.9090,11
2008-04-18,02:00:00,3.9090,3.9110,3.9075,3.9075,3
2008-04-18,02:05:00,3.9110,3.9135,3.9110,3.9135,2
2008-04-18,02:15:00,3.9170,3.9170,3.9170,3.9170,1
2008-04-18,02:20:00,3.9130,3.9130,3.9130,3.9130,1
2008-04-18,02:30:00,3.9090,3.9090,3.9090,3.9090,1
2008-04-18,02:35:00,3.9090,3.9090,3.9090,3.9090,2
2008-04-18,02:40:00,3.9080,3.9100,3.9080,3.9100,3
2008-04-18,02:45:00,3.9100,3.9105,3.9100,3.9100,10
2008-04-18,02:55:00,3.9130,3.9130,3.9130,3.9130,2
2008-04-18,03:10:00,3.9110,3.9110,3.9105,3.9105,12
2008-04-18,03:15:00,3.9125,3.9125,3.9125,3.9125,1
2008-04-18,03:25:00,3.9135,3.9135,3.9135,3.9135,1
2008-04-18,03:35:00,3.9175,3.9175,3.9175,3.9175,1
2008-04-18,03:45:00,3.9115,3.9170,3.9115,3.9165,3
2008-04-18,03:55:00,3.9145,3.9145,3.9145,3.9145,1
2008-04-18,04:15:00,3.9140,3.9170,3.9140,3.9165,5
2008-04-18,04:25:00,3.9170,3.9170,3.9170,3.9170,2
2008-04-18,04:40:00,3.9175,3.9175,3.9135,3.9135,4
2008-04-18,04:45:00,3.9135,3.9135,3.9130,3.9130,2
2008-04-18,05:10:00,3.9135,3.9135,3.9130,3.9130,8
2008-04-18,06:00:00,3.9185,3.9185,3.9185,3.9185,2
2008-04-18,06:45:00,3.9150,3.9150,3.9130,3.9130,2
2008-04-18,06:50:00,3.9130,3.9130,3.9130,3.9130,1
2008-04-18,07:25:00,3.9145,3.9145,3.9145,3.9145,1
2008-04-18,07:50:00,3.9150,3.9150,3.9150,3.9150,1
2008-04-18,08:05:00,3.9175,3.9200,3.9175,3.9200,6
2008-04-18,08:15:00,3.9200,3.9200,3.9200,3.9200,10
2008-04-18,08:55:00,3.9165,3.9165,3.9100,3.9100,7
2008-04-18,09:00:00,3.9075,3.9075,3.9075,3.9075,8
2008-04-18,09:05:00,3.9070,3.9070,3.9070,3.9070,1
2008-04-18,09:25:00,3.9090,3.9100,3.9090,3.9100,7
2008-04-18,09:30:00,3.9080,3.9080,3.9080,3.9080,4
2008-04-18,09:35:00,3.9080,3.9080,3.9080,3.9080,2
2008-04-18,09:40:00,3.9085,3.9120,3.9085,3.9120,3
2008-04-18,09:45:00,3.9155,3.9195,3.9155,3.9195,3
2008-04-18,10:25:00,3.9145,3.9150,3.9145,3.9150,2
2008-04-18,10:35:00,3.9135,3.9150,3.9135,3.9150,4
2008-04-18,10:40:00,3.9150,3.9265,3.9150,3.9265,6
2008-04-18,11:00:00,3.9250,3.9250,3.9110,3.9110,23
2008-04-18,11:15:00,3.9200,3.9200,3.9200,3.9200,1
2008-04-18,11:20:00,3.9225,3.9230,3.9225,3.9230,3
2008-04-18,11:25:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-18,11:30:00,3.9265,3.9265,3.9265,3.9265,2
2008-04-18,11:35:00,3.9200,3.9200,3.9200,3.9200,3
2008-04-18,11:40:00,3.9185,3.9185,3.9185,3.9185,4
2008-04-18,11:50:00,3.9275,3.9300,3.9275,3.9300,3
2008-04-18,12:40:00,3.9375,3.9375,3.9250,3.9250,6
2008-04-18,12:45:00,3.9305,3.9305,3.9305,3.9305,1
2008-04-18,13:00:00,3.9325,3.9325,3.9325,3.9325,1
2008-04-18,13:10:00,3.9325,3.9375,3.9325,3.9375,8
2008-04-18,13:20:00,3.9285,3.9285,3.9285,3.9285,1
2008-04-18,13:25:00,3.9330,3.9330,3.9330,3.9330,1
2008-04-18,13:45:00,3.9260,3.9260,3.9250,3.9250,6
2008-04-18,14:00:00,3.9305,3.9305,3.9305,3.9305,1
2008-04-18,14:05:00,3.9265,3.9265,3.9265,3.9265,1
2008-04-18,14:10:00,3.9265,3.9265,3.9265,3.9265,16
2008-04-18,14:30:00,3.9215,3.9215,3.9215,3.9215,5
2008-04-18,14:35:00,3.9265,3.9400,3.9265,3.9325,21
2008-04-18,14:40:00,3.9325,3.9325,3.9305,3.9305,6
2008-04-18,14:45:00,3.9305,3.9305,3.9305,3.9305,4
2008-04-18,14:50:00,3.9250,3.9250,3.9250,3.9250,1
2008-04-18,14:55:00,3.9270,3.9320,3.9270,3.9320,3
2008-04-18,15:00:00,3.9335,3.9365,3.9335,3.9350,5
2008-04-18,15:05:00,3.9345,3.9345,3.9245,3.9245,5
2008-04-18,15:10:00,3.9275,3.9275,3.9270,3.9270,5
2008-04-18,15:15:00,3.9300,3.9300,3.9300,3.9300,2
2008-04-18,15:25:00,3.9265,3.9320,3.9265,3.9320,2
2008-04-18,15:30:00,3.9310,3.9310,3.9305,3.9305,9
2008-04-18,15:35:00,3.9370,3.9400,3.9360,3.9400,28
2008-04-18,15:40:00,3.9400,3.9450,3.9395,3.9415,75
2008-04-18,15:45:00,3.9380,3.9400,3.9380,3.9400,42
2008-04-18,15:50:00,3.9400,3.9400,3.9400,3.9400,10
2008-04-18,15:55:00,3.9450,3.9450,3.9450,3.9450,2
2008-04-18,16:00:00,3.9420,3.9455,3.9400,3.9400,13
2008-04-18,16:05:00,3.9440,3.9475,3.9420,3.9475,12
2008-04-18,16:10:00,3.9450,3.9480,3.9450,3.9480,64
2008-04-18,16:15:00,3.9500,3.9525,3.9390,3.9390,15
2008-04-18,16:20:00,3.9515,3.9515,3.9490,3.9490,3
2008-04-18,16:30:00,3.9395,3.9395,3.9395,3.9395,1
2008-04-18,16:45:00,3.9295,3.9295,3.9230,3.9235,17
2008-04-18,16:50:00,3.9235,3.9235,3.9200,3.9200,11
2008-04-18,16:55:00,3.9200,3.9200,3.9000,3.9000,33
2008-04-18,17:00:00,3.9040,3.9150,3.9040,3.9150,10
2008-04-18,17:05:00,3.9130,3.9130,3.9000,3.9025,10
2008-04-18,17:10:00,3.8980,3.9015,3.8980,3.8990,5
2008-04-18,17:15:00,3.8935,3.8965,3.8930,3.8940,5
2008-04-18,17:20:00,3.8905,3.8905,3.8740,3.8740,64
2008-04-18,17:25:00,3.8755,3.8850,3.8745,3.8820,11
2008-04-18,17:30:00,3.8805,3.8815,3.8710,3.8750,29
2008-04-18,17:35:00,3.8730,3.8760,3.8730,3.8760,5
2008-04-18,17:40:00,3.8765,3.8805,3.8760,3.8800,6
2008-04-18,17:45:00,3.8800,3.8800,3.8700,3.8720,47
2008-04-18,17:50:00,3.8730,3.8750,3.8730,3.8750,5
2008-04-18,17:55:00,3.8730,3.8730,3.8640,3.8640,22
2008-04-18,18:00:00,3.8635,3.8700,3.8635,3.8700,6
2008-04-18,18:05:00,3.8685,3.8685,3.8685,3.8685,1
2008-04-18,18:10:00,3.8655,3.8655,3.8655,3.8655,1
2008-04-18,18:15:00,3.8655,3.8690,3.8655,3.8690,2
2008-04-18,18:20:00,3.8695,3.8695,3.8680,3.8680,3
2008-04-18,18:25:00,3.8680,3.8680,3.8670,3.8670,11
2008-04-18,18:30:00,3.8690,3.8690,3.8600,3.8600,43
2008-04-18,18:35:00,3.8585,3.8585,3.8520,3.8540,54
2008-04-18,18:40:00,3.8575,3.8710,3.8560,3.8700,33
2008-04-18,18:45:00,3.8635,3.8635,3.8635,3.8635,13
2008-04-18,18:50:00,3.8610,3.8615,3.8560,3.8615,23
2008-04-18,18:55:00,3.8600,3.8600,3.8600,3.8600,2
2008-04-18,19:00:00,3.8620,3.8715,3.8605,3.8605,27
2008-04-18,19:05:00,3.8675,3.8710,3.8675,3.8710,3
2008-04-18,19:10:00,3.8715,3.8715,3.8660,3.8665,24
2008-04-18,19:15:00,3.8665,3.8680,3.8580,3.8680,28
2008-04-18,19:20:00,3.8675,3.8865,3.8675,3.8780,73
2008-04-18,19:25:00,3.8765,3.8765,3.8725,3.8725,11
2008-04-18,19:30:00,3.8700,3.8795,3.8700,3.8795,54
2008-04-18,19:35:00,3.8840,3.8840,3.8785,3.8790,45
2008-04-18,19:40:00,3.8800,3.8830,3.8700,3.8705,34
2008-04-18,19:45:00,3.8760,3.8835,3.8760,3.8800,33
2008-04-18,19:50:00,3.8795,3.8795,3.8625,3.8625,55
2008-04-18,19:55:00,3.8610,3.8630,3.8520,3.8540,117
2008-04-18,20:00:00,3.8530,3.8540,3.8420,3.8475,171
2008-04-18,20:05:00,3.8485,3.8575,3.8460,3.8565,58
2008-04-18,20:10:00,3.8575,3.8575,3.8200,3.8280,851
2008-04-18,20:15:00,3.8260,3.8330,3.8200,3.8210,461
2008-04-18,20:20:00,3.8245,3.8290,3.8100,3.8260,455
2008-04-18,20:25:00,3.8260,3.8315,3.8165,3.8230,381
2008-04-18,20:30:00,3.8260,3.8365,3.8255,3.8305,157
2008-04-18,20:35:00,3.8295,3.8310,3.8170,3.8255,197
2008-04-18,20:40:00,3.8245,3.8345,3.8215,3.8325,206
2008-04-18,20:45:00,3.8330,3.8485,3.8320,3.8485,205
2008-04-18,20:50:00,3.8460,3.8505,3.8395,3.8500,220
2008-04-18,20:55:00,3.8510,3.8550,3.8435,3.8440,68
2008-04-18,21:00:00,3.8450,3.8570,3.8450,3.8500,196
2008-04-18,21:05:00,3.8500,3.8550,3.8455,3.8550,48
2008-04-18,21:10:00,3.8550,3.8575,3.8480,3.8500,77
2008-04-18,21:15:00,3.8505,3.8525,3.8410,3.8410,131
2008-04-18,21:20:00,3.8415,3.8455,3.8335,3.8455,117
2008-04-18,21:25:00,3.8445,3.8455,3.8365,3.8385,85
2008-04-18,21:30:00,3.8380,3.8480,3.8305,3.8470,118
2008-04-18,21:35:00,3.8470,3.8535,3.8450,3.8505,80
2008-04-18,21:40:00,3.8510,3.8520,3.8485,3.8500,28
2008-04-18,21:45:00,3.8510,3.8545,3.8490,3.8530,47
2008-04-18,21:50:00,3.8530,3.8555,3.8485,3.8490,79
2008-04-18,21:55:00,3.8500,3.8505,3.8450,3.8475,34
2008-04-18,22:00:00,3.8470,3.8480,3.8425,3.8445,61
2008-04-18,22:05:00,3.8425,3.8470,3.8425,3.8465,43
2008-04-18,22:10:00,3.8470,3.8500,3.8455,3.8475,31
2008-04-18,22:15:00,3.8490,3.8565,3.8485,3.8505,77
2008-04-18,22:20:00,3.8505,3.8530,3.8470,3.8510,71
2008-04-18,22:25:00,3.8505,3.8660,3.8505,3.8630,53
2008-04-18,22:30:00,3.8665,3.8785,3.8660,3.8785,135
2008-04-18,22:35:00,3.8775,3.8835,3.8700,3.8700,175
2008-04-18,22:40:00,3.8715,3.8800,3.8675,3.8760,83
2008-04-18,22:45:00,3.8750,3.8850,3.8750,3.8810,57
2008-04-18,22:50:00,3.8830,3.8950,3.8815,3.8905,108
2008-04-18,22:55:00,3.8930,3.8930,3.8865,3.8865,78
2008-04-18,23:00:00,3.8850,3.8885,3.8800,3.8885,82
2008-04-18,23:05:00,3.8870,3.8950,3.8870,3.8935,63
2008-04-18,23:10:00,3.8945,3.9040,3.8945,3.8990,157
2008-04-18,23:15:00,3.8990,3.9060,3.8965,3.9050,168
2008-04-18,23:20:00,3.9025,3.9030,3.8915,3.8920,62
2008-04-18,23:25:00,3.8955,3.8955,3.8925,3.8940,18
2008-04-18,23:30:00,3.8940,3.8960,3.8930,3.8940,42
2008-04-18,23:35:00,3.8945,3.8945,3.8845,3.8845,59
2008-04-18,23:40:00,3.8845,3.8905,3.8845,3.8850,26
2008-04-18,23:45:00,3.8865,3.8870,3.8830,3.8865,17
2008-04-18,23:50:00,3.8870,3.8920,3.8860,3.8920,23
2008-04-18,23:55:00,3.8930,3.8930,3.8850,3.8860,20
2008-04-19,00:00:00,3.8855,3.8900,3.8830,3.8895,34
2008-04-19,00:05:00,3.8900,3.8915,3.8870,3.8890,7
2008-04-19,00:10:00,3.8910,3.8915,3.8895,3.8910,19
2008-04-19,00:15:00,3.8910,3.8960,3.8910,3.8955,27
2008-04-19,00:20:00,3.8960,3.9030,3.8950,3.8965,46
2008-04-19,00:25:00,3.8955,3.8955,3.8935,3.8935,35
2008-04-19,00:30:00,3.8940,3.8940,3.8850,3.8855,29
2008-04-19,00:35:00,3.8825,3.8910,3.8825,3.8910,63
2008-04-19,00:40:00,3.8900,3.8950,3.8900,3.8940,25
2008-04-19,00:45:00,3.8945,3.8960,3.8945,3.8960,24
2008-04-19,00:50:00,3.8945,3.8950,3.8920,3.8925,65
2008-04-19,00:55:00,3.8925,3.8945,3.8880,3.8900,123
2008-04-19,01:00:00,3.8900,3.8920,3.8900,3.8900,51
2008-04-19,01:05:00,3.8900,3.8900,3.8885,3.8885,8
2008-04-19,01:10:00,3.8880,3.8890,3.8865,3.8865,9
2008-04-19,01:15:00,3.8865,3.8900,3.8865,3.8885,11
2008-04-19,01:25:00,3.8875,3.8900,3.8875,3.8890,3
2008-04-19,01:30:00,3.8850,3.8850,3.8820,3.8820,5
2008-04-19,01:35:00,3.8830,3.8890,3.8830,3.8855,5
2008-04-19,01:40:00,3.8890,3.8890,3.8890,3.8890,1
2008-04-19,01:45:00,3.8900,3.8920,3.8900,3.8920,5
2008-04-19,01:50:00,3.8915,3.8925,3.8915,3.8925,5
2008-04-19,01:55:00,3.8925,3.8965,3.8920,3.8950,11
2008-04-19,02:00:00,3.8975,3.8975,3.8880,3.8880,21
2008-04-19,02:05:00,3.8870,3.8870,3.8845,3.8855,15
2008-04-19,02:10:00,3.8840,3.8845,3.8810,3.8810,5
2008-04-19,02:15:00,3.8810,3.8810,3.8795,3.8795,3
2008-04-19,02:20:00,3.8850,3.8850,3.8795,3.8800,7
2008-04-19,02:25:00,3.8865,3.8905,3.8865,3.8905,2
2008-04-19,02:45:00,3.8900,3.8900,3.8900,3.8900,2
2008-04-19,02:55:00,3.8875,3.8875,3.8875,3.8875,1
2008-04-19,03:05:00,3.8865,3.8865,3.8865,3.8865,1
2008-04-19,03:35:00,3.8885,3.8885,3.8885,3.8885,1
2008-04-19,03:40:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-19,03:50:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-19,04:00:00,3.8885,3.8885,3.8885,3.8885,1
2008-04-19,04:10:00,3.8890,3.8895,3.8845,3.8845,5
2008-04-19,04:15:00,3.8860,3.8860,3.8860,3.8860,2
2008-04-19,04:40:00,3.8860,3.8885,3.8860,3.8885,3
2008-04-19,04:50:00,3.8905,3.8905,3.8905,3.8905,2
2008-04-19,04:55:00,3.8915,3.8915,3.8915,3.8915,1
2008-04-19,05:00:00,3.8915,3.8945,3.8915,3.8945,4
2008-04-19,05:10:00,3.8945,3.8950,3.8945,3.8950,3
2008-04-21,06:00:00,3.8885,3.9175,3.8885,3.9150,9
2008-04-21,06:15:00,3.9045,3.9045,3.9045,3.9045,1
2008-04-21,06:45:00,3.9140,3.9150,3.9140,3.9150,3
2008-04-21,06:50:00,3.9180,3.9180,3.9140,3.9140,2
2008-04-21,07:00:00,3.9180,3.9180,3.9180,3.9180,1
2008-04-21,07:10:00,3.9180,3.9180,3.9180,3.9180,2
2008-04-21,07:15:00,3.9190,3.9195,3.9190,3.9190,4
2008-04-21,07:20:00,3.9200,3.9200,3.9200,3.9200,3
2008-04-21,07:25:00,3.9185,3.9195,3.9185,3.9195,3
2008-04-21,07:55:00,3.9150,3.9200,3.9120,3.9200,4
2008-04-21,08:00:00,3.9070,3.9070,3.8940,3.9015,12
2008-04-21,08:05:00,3.9035,3.9035,3.9030,3.9030,4
2008-04-21,08:15:00,3.9120,3.9120,3.9120,3.9120,2
2008-04-21,08:25:00,3.9100,3.9100,3.9100,3.9100,1
2008-04-21,08:55:00,3.9100,3.9100,3.9100,3.9100,1
2008-04-21,09:00:00,3.9145,3.9210,3.9145,3.9210,10
2008-04-21,09:05:00,3.9085,3.9085,3.9085,3.9085,1
2008-04-21,09:30:00,3.9235,3.9235,3.9235,3.9235,1
2008-04-21,09:35:00,3.9260,3.9300,3.9260,3.9300,4
2008-04-21,09:40:00,3.9300,3.9300,3.9300,3.9300,2
2008-04-21,10:00:00,3.9215,3.9215,3.9215,3.9215,1
2008-04-21,10:05:00,3.9215,3.9215,3.9215,3.9215,1
2008-04-21,10:10:00,3.9215,3.9215,3.9200,3.9200,4
2008-04-21,10:40:00,3.9135,3.9135,3.9130,3.9130,2
2008-04-21,11:00:00,3.9110,3.9110,3.9105,3.9105,2
2008-04-21,11:25:00,3.9145,3.9160,3.9145,3.9160,5
2008-04-21,11:30:00,3.9190,3.9190,3.9190,3.9190,2
2008-04-21,11:40:00,3.9110,3.9110,3.9100,3.9100,3
2008-04-21,12:30:00,3.9100,3.9105,3.9100,3.9105,5
2008-04-21,12:35:00,3.9105,3.9120,3.9105,3.9115,9
2008-04-21,12:40:00,3.9120,3.9125,3.9120,3.9125,2
2008-04-21,12:50:00,3.9125,3.9150,3.9125,3.9150,5
2008-04-21,12:55:00,3.9140,3.9140,3.9125,3.9125,3
2008-04-21,13:00:00,3.9100,3.9135,3.9100,3.9135,5
2008-04-21,13:05:00,3.9130,3.9135,3.9130,3.9135,2
2008-04-21,13:10:00,3.9145,3.9145,3.9140,3.9140,2
2008-04-21,13:15:00,3.9125,3.9150,3.9125,3.9150,7
2008-04-21,13:20:00,3.9120,3.9120,3.9120,3.9120,5
2008-04-21,13:30:00,3.9110,3.9110,3.9095,3.9095,16
2008-04-21,13:35:00,3.9085,3.9085,3.9000,3.9000,21
2008-04-21,13:50:00,3.9000,3.9100,3.9000,3.9060,22
2008-04-21,13:55:00,3.9060,3.9060,3.9055,3.9055,7
2008-04-21,14:00:00,3.9055,3.9055,3.8990,3.8990,11
2008-04-21,14:05:00,3.9005,3.9005,3.8975,3.8975,6
2008-04-21,14:10:00,3.8975,3.8975,3.8975,3.8975,4
2008-04-21,14:15:00,3.8960,3.8960,3.8930,3.8935,6
2008-04-21,14:20:00,3.8965,3.8965,3.8965,3.8965,1
2008-04-21,14:25:00,3.8935,3.8935,3.8905,3.8905,4
2008-04-21,14:30:00,3.8905,3.8905,3.8900,3.8900,2
2008-04-21,14:35:00,3.8950,3.8960,3.8950,3.8955,4
2008-04-21,14:40:00,3.8890,3.8890,3.8875,3.8875,2
2008-04-21,14:45:00,3.8855,3.8870,3.8820,3.8870,19
2008-04-21,14:50:00,3.8870,3.8870,3.8805,3.8825,6
2008-04-21,14:55:00,3.8850,3.8855,3.8850,3.8855,6
2008-04-21,15:00:00,3.8835,3.8900,3.8835,3.8900,14
2008-04-21,15:05:00,3.8920,3.8935,3.8920,3.8935,8
2008-04-21,15:15:00,3.8920,3.8920,3.8905,3.8920,12
2008-04-21,15:20:00,3.8920,3.8920,3.8910,3.8910,20
2008-04-21,15:25:00,3.8905,3.8910,3.8890,3.8910,48
2008-04-21,15:30:00,3.8910,3.8910,3.8910,3.8910,54
2008-04-21,15:35:00,3.8945,3.8945,3.8945,3.8945,2
2008-04-21,15:40:00,3.8995,3.9050,3.8995,3.9050,5
2008-04-21,15:45:00,3.9050,3.9095,3.9050,3.9095,6
2008-04-21,15:50:00,3.9090,3.9150,3.9090,3.9140,8
2008-04-21,15:55:00,3.9100,3.9100,3.9070,3.9070,6
2008-04-21,16:00:00,3.9075,3.9100,3.9060,3.9100,7
2008-04-21,16:05:00,3.9100,3.9100,3.9070,3.9100,9
2008-04-21,16:10:00,3.9100,3.9100,3.9085,3.9085,8
2008-04-21,16:15:00,3.9100,3.9100,3.9100,3.9100,1
2008-04-21,16:20:00,3.9070,3.9070,3.9045,3.9065,14
2008-04-21,16:25:00,3.9035,3.9035,3.8910,3.8910,17
2008-04-21,16:30:00,3.8930,3.8930,3.8930,3.8930,1
2008-04-21,16:35:00,3.8880,3.8920,3.8865,3.8880,30
2008-04-21,16:40:00,3.8890,3.8890,3.8880,3.8890,3
2008-04-21,16:45:00,3.8880,3.8960,3.8875,3.8945,11
2008-04-21,16:50:00,3.8950,3.9030,3.8950,3.9010,8
2008-04-21,16:55:00,3.9000,3.9000,3.9000,3.9000,6
2008-04-21,17:00:00,3.8965,3.8965,3.8950,3.8965,10
2008-04-21,17:05:00,3.8950,3.8950,3.8865,3.8865,25
2008-04-21,17:10:00,3.8850,3.8850,3.8740,3.8740,36
2008-04-21,17:15:00,3.8740,3.8755,3.8635,3.8755,24
2008-04-21,17:20:00,3.8745,3.8770,3.8730,3.8770,5
2008-04-21,17:25:00,3.8750,3.8790,3.8750,3.8790,9
2008-04-21,17:30:00,3.8765,3.8785,3.8765,3.8785,5
2008-04-21,17:35:00,3.8795,3.8800,3.8795,3.8800,3
2008-04-21,17:40:00,3.8800,3.8840,3.8800,3.8840,11
2008-04-21,17:45:00,3.8800,3.8820,3.8795,3.8820,4
2008-04-21,17:50:00,3.8805,3.8805,3.8805,3.8805,1
2008-04-21,17:55:00,3.8800,3.8835,3.8800,3.8815,12
2008-04-21,18:00:00,3.8815,3.8815,3.8815,3.8815,2
2008-04-21,18:05:00,3.8790,3.8790,3.8790,3.8790,1
2008-04-21,18:10:00,3.8780,3.8780,3.8765,3.8765,9
2008-04-21,18:15:00,3.8740,3.8745,3.8740,3.8745,7
2008-04-21,18:20:00,3.8800,3.8810,3.8800,3.8805,4
2008-04-21,18:25:00,3.8780,3.8805,3.8780,3.8805,5
2008-04-21,18:30:00,3.8770,3.8770,3.8770,3.8770,1
2008-04-21,18:35:00,3.8770,3.8785,3.8765,3.8765,4
2008-04-21,18:40:00,3.8800,3.8810,3.8800,3.8810,2
2008-04-21,18:45:00,3.8845,3.8855,3.8845,3.8855,6
2008-04-21,18:50:00,3.8860,3.8900,3.8860,3.8890,9
2008-04-21,18:55:00,3.8880,3.8890,3.8860,3.8885,9
2008-04-21,19:00:00,3.8825,3.8865,3.8825,3.8860,12
2008-04-21,19:05:00,3.8870,3.8890,3.8830,3.8830,8
2008-04-21,19:15:00,3.8865,3.8905,3.8865,3.8905,22
2008-04-21,19:20:00,3.8890,3.8895,3.8840,3.8840,24
2008-04-21,19:25:00,3.8865,3.8885,3.8840,3.8840,6
2008-04-21,19:30:00,3.8835,3.8835,3.8735,3.8770,36
2008-04-21,19:35:00,3.8770,3.8840,3.8770,3.8840,21
2008-04-21,19:40:00,3.8820,3.8820,3.8795,3.8795,4
2008-04-21,19:45:00,3.8810,3.8810,3.8770,3.8770,6
2008-04-21,19:50:00,3.8780,3.8785,3.8735,3.8775,39
2008-04-21,19:55:00,3.8770,3.8770,3.8760,3.8760,4
2008-04-21,20:00:00,3.8800,3.8825,3.8800,3.8820,17
2008-04-21,20:05:00,3.8825,3.8825,3.8800,3.8800,33
2008-04-21,20:10:00,3.8780,3.8930,3.8780,3.8900,132
2008-04-21,20:15:00,3.8915,3.8955,3.8880,3.8935,88
2008-04-21,20:20:00,3.8945,3.8990,3.8915,3.8935,52
2008-04-21,20:25:00,3.8965,3.9055,3.8965,3.9015,46
2008-04-21,20:30:00,3.9030,3.9030,3.8940,3.8950,52
2008-04-21,20:35:00,3.8970,3.9100,3.8970,3.9055,91
2008-04-21,20:40:00,3.9055,3.9070,3.9020,3.9060,36
2008-04-21,20:45:00,3.8980,3.9030,3.8960,3.9010,26
2008-04-21,20:50:00,3.8970,3.8970,3.8910,3.8925,31
2008-04-21,20:55:00,3.8905,3.8970,3.8905,3.8950,39
2008-04-21,21:00:00,3.8915,3.8915,3.8885,3.8885,13
2008-04-21,21:05:00,3.8885,3.8885,3.8745,3.8800,86
2008-04-21,21:10:00,3.8820,3.8850,3.8805,3.8825,40
2008-04-21,21:15:00,3.8795,3.8805,3.8765,3.8805,35
2008-04-21,21:20:00,3.8790,3.8790,3.8740,3.8785,47
2008-04-21,21:25:00,3.8790,3.8850,3.8790,3.8835,49
2008-04-21,21:30:00,3.8825,3.8830,3.8760,3.8770,46
2008-04-21,21:35:00,3.8795,3.8795,3.8675,3.8740,118
2008-04-21,21:40:00,3.8725,3.8850,3.8715,3.8715,99
2008-04-21,21:45:00,3.8715,3.8760,3.8690,3.8750,64
2008-04-21,21:50:00,3.8755,3.8775,3.8710,3.8760,72
2008-04-21,21:55:00,3.8760,3.8830,3.8700,3.8830,52
2008-04-21,22:00:00,3.8810,3.8900,3.8785,3.8900,47
2008-04-21,22:05:00,3.8875,3.8895,3.8740,3.8760,66
2008-04-21,22:10:00,3.8750,3.8770,3.8600,3.8660,122
2008-04-21,22:15:00,3.8650,3.8745,3.8590,3.8740,90
2008-04-21,22:20:00,3.8735,3.8800,3.8735,3.8785,36
2008-04-21,22:25:00,3.8775,3.8815,3.8765,3.8790,24
2008-04-21,22:30:00,3.8750,3.8765,3.8740,3.8765,15
2008-04-21,22:35:00,3.8750,3.8755,3.8625,3.8625,62
2008-04-21,22:40:00,3.8645,3.8680,3.8610,3.8675,32
2008-04-21,22:45:00,3.8710,3.8800,3.8710,3.8770,49
2008-04-21,22:50:00,3.8765,3.8765,3.8685,3.8685,17
2008-04-21,22:55:00,3.8720,3.8755,3.8685,3.8730,30
2008-04-21,23:00:00,3.8730,3.8730,3.8660,3.8660,55
2008-04-21,23:05:00,3.8645,3.8660,3.8530,3.8535,91
2008-04-21,23:10:00,3.8550,3.8595,3.8500,3.8595,111
2008-04-21,23:15:00,3.8600,3.8620,3.8525,3.8530,79
2008-04-21,23:20:00,3.8565,3.8570,3.8490,3.8550,75
2008-04-21,23:25:00,3.8550,3.8590,3.8480,3.8490,96
2008-04-21,23:30:00,3.8490,3.8530,3.8455,3.8500,126
2008-04-21,23:35:00,3.8490,3.8535,3.8405,3.8430,102
2008-04-21,23:40:00,3.8430,3.8570,3.8430,3.8570,84
2008-04-21,23:45:00,3.8550,3.8570,3.8515,3.8545,48
2008-04-21,23:50:00,3.8550,3.8595,3.8510,3.8595,82
2008-04-21,23:55:00,3.8580,3.8600,3.8555,3.8570,58
2008-04-22,00:00:00,3.8565,3.8600,3.8565,3.8575,43
2008-04-22,00:05:00,3.8590,3.8615,3.8535,3.8535,23
2008-04-22,00:10:00,3.8550,3.8580,3.8550,3.8560,17
2008-04-22,00:15:00,3.8555,3.8555,3.8535,3.8540,9
2008-04-22,00:20:00,3.8535,3.8560,3.8530,3.8560,13
2008-04-22,00:25:00,3.8550,3.8560,3.8535,3.8555,17
2008-04-22,00:30:00,3.8565,3.8580,3.8555,3.8560,29
2008-04-22,00:35:00,3.8560,3.8570,3.8560,3.8570,5
2008-04-22,00:40:00,3.8560,3.8560,3.8535,3.8540,22
2008-04-22,00:45:00,3.8545,3.8575,3.8540,3.8540,52
2008-04-22,00:50:00,3.8540,3.8560,3.8535,3.8540,49
2008-04-22,00:55:00,3.8545,3.8695,3.8540,3.8680,214
2008-04-22,01:00:00,3.8680,3.8700,3.8660,3.8670,77
2008-04-22,01:05:00,3.8660,3.8670,3.8625,3.8645,41
2008-04-22,01:10:00,3.8655,3.8670,3.8655,3.8670,4
2008-04-22,01:15:00,3.8665,3.8665,3.8570,3.8600,25
2008-04-22,01:20:00,3.8605,3.8625,3.8605,3.8625,7
2008-04-22,01:25:00,3.8630,3.8630,3.8625,3.8625,2
2008-04-22,01:30:00,3.8625,3.8630,3.8620,3.8625,4
2008-04-22,01:35:00,3.8625,3.8640,3.8625,3.8625,3
2008-04-22,01:40:00,3.8625,3.8625,3.8620,3.8620,5
2008-04-22,01:55:00,3.8630,3.8665,3.8630,3.8665,4
2008-04-22,02:00:00,3.8635,3.8665,3.8635,3.8665,4
2008-04-22,02:20:00,3.8700,3.8700,3.8700,3.8700,1
2008-04-22,02:30:00,3.8685,3.8700,3.8685,3.8690,3
2008-04-22,02:40:00,3.8690,3.8700,3.8690,3.8700,11
2008-04-22,02:45:00,3.8700,3.8700,3.8700,3.8700,2
2008-04-22,03:05:00,3.8685,3.8685,3.8685,3.8685,1
2008-04-22,03:10:00,3.8685,3.8685,3.8675,3.8675,5
2008-04-22,03:15:00,3.8675,3.8675,3.8675,3.8675,1
2008-04-22,03:20:00,3.8650,3.8650,3.8650,3.8650,1
2008-04-22,03:30:00,3.8685,3.8685,3.8685,3.8685,2
2008-04-22,03:35:00,3.8690,3.8690,3.8690,3.8690,2
2008-04-22,03:45:00,3.8690,3.8690,3.8690,3.8690,2
2008-04-22,04:00:00,3.8775,3.8780,3.8775,3.8780,7
2008-04-22,04:10:00,3.8875,3.8875,3.8845,3.8845,7
2008-04-22,04:15:00,3.8850,3.8850,3.8850,3.8850,2
2008-04-22,04:25:00,3.8845,3.8845,3.8845,3.8845,4
2008-04-22,04:30:00,3.8745,3.8745,3.8745,3.8745,1
2008-04-22,04:35:00,3.8845,3.8845,3.8845,3.8845,2
2008-04-22,04:40:00,3.8775,3.8775,3.8775,3.8775,1
2008-04-22,04:45:00,3.8755,3.8755,3.8750,3.8750,4
2008-04-22,04:50:00,3.8740,3.8770,3.8740,3.8770,2
2008-04-22,05:00:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-22,05:10:00,3.8780,3.8780,3.8780,3.8780,1
2008-04-22,06:00:00,3.9065,3.9065,3.8665,3.8665,5
2008-04-22,06:20:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-22,06:45:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-22,07:05:00,3.8860,3.8860,3.8860,3.8860,2
2008-04-22,07:10:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-22,08:00:00,3.8765,3.8765,3.8730,3.8730,2
2008-04-22,08:15:00,3.8730,3.8730,3.8730,3.8730,2
2008-04-22,08:25:00,3.8730,3.8730,3.8730,3.8730,1
2008-04-22,08:30:00,3.8700,3.8700,3.8695,3.8695,2
2008-04-22,08:40:00,3.8705,3.8800,3.8665,3.8800,6
2008-04-22,08:45:00,3.8745,3.8745,3.8745,3.8745,1
2008-04-22,08:50:00,3.8665,3.8665,3.8655,3.8655,9
2008-04-22,09:00:00,3.8660,3.8660,3.8660,3.8660,1
2008-04-22,09:35:00,3.8675,3.8675,3.8675,3.8675,12
2008-04-22,09:40:00,3.8640,3.8640,3.8640,3.8640,5
2008-04-22,10:05:00,3.8665,3.8665,3.8665,3.8665,1
2008-04-22,10:10:00,3.8660,3.8660,3.8645,3.8645,2
2008-04-22,10:20:00,3.8650,3.8670,3.8650,3.8670,3
2008-04-22,10:30:00,3.8670,3.8690,3.8670,3.8690,8
2008-04-22,10:35:00,3.8690,3.8710,3.8690,3.8710,17
2008-04-22,10:40:00,3.8710,3.8725,3.8710,3.8725,6
2008-04-22,10:45:00,3.8725,3.8725,3.8700,3.8700,3
2008-04-22,11:05:00,3.8700,3.8700,3.8700,3.8700,2
2008-04-22,12:05:00,3.8700,3.8700,3.8700,3.8700,4
2008-04-22,12:15:00,3.8725,3.8730,3.8725,3.8730,2
2008-04-22,12:25:00,3.8685,3.8685,3.8685,3.8685,2
2008-04-22,12:50:00,3.8725,3.8725,3.8725,3.8725,3
2008-04-22,12:55:00,3.8725,3.8725,3.8725,3.8725,2
2008-04-22,13:05:00,3.8725,3.8725,3.8725,3.8725,1
2008-04-22,13:10:00,3.8700,3.8700,3.8700,3.8700,3
2008-04-22,13:15:00,3.8695,3.8695,3.8665,3.8665,16
2008-04-22,13:20:00,3.8645,3.8665,3.8645,3.8665,5
2008-04-22,13:25:00,3.8650,3.8655,3.8645,3.8655,5
2008-04-22,13:30:00,3.8650,3.8665,3.8650,3.8665,7
2008-04-22,13:35:00,3.8665,3.8680,3.8665,3.8665,9
2008-04-22,13:40:00,3.8670,3.8685,3.8670,3.8685,3
2008-04-22,13:45:00,3.8690,3.8695,3.8690,3.8695,2
2008-04-22,13:50:00,3.8675,3.8675,3.8675,3.8675,2
2008-04-22,13:55:00,3.8670,3.8690,3.8650,3.8690,7
2008-04-22,14:00:00,3.8680,3.8690,3.8675,3.8690,6
2008-04-22,14:05:00,3.8665,3.8665,3.8660,3.8660,15
2008-04-22,14:10:00,3.8710,3.8710,3.8710,3.8710,3
2008-04-22,14:15:00,3.8710,3.8710,3.8710,3.8710,5
2008-04-22,14:20:00,3.8710,3.8710,3.8710,3.8710,1
2008-04-22,14:25:00,3.8710,3.8750,3.8710,3.8750,15
2008-04-22,14:30:00,3.8725,3.8745,3.8720,3.8745,3
2008-04-22,14:35:00,3.8730,3.8730,3.8730,3.8730,1
2008-04-22,14:45:00,3.8700,3.8700,3.8600,3.8615,12
2008-04-22,14:50:00,3.8610,3.8625,3.8550,3.8550,14
2008-04-22,14:55:00,3.8550,3.8605,3.8505,3.8525,28
2008-04-22,15:00:00,3.8560,3.8600,3.8560,3.8595,5
2008-04-22,15:05:00,3.8615,3.8620,3.8610,3.8610,3
2008-04-22,15:10:00,3.8600,3.8640,3.8600,3.8640,9
2008-04-22,15:15:00,3.8645,3.8650,3.8645,3.8650,3
2008-04-22,15:20:00,3.8650,3.8670,3.8650,3.8670,13
2008-04-22,15:25:00,3.8670,3.8680,3.8660,3.8680,16
2008-04-22,15:30:00,3.8685,3.8725,3.8670,3.8725,10
2008-04-22,15:35:00,3.8685,3.8685,3.8625,3.8625,6
2008-04-22,15:40:00,3.8630,3.8630,3.8630,3.8630,1
2008-04-22,15:45:00,3.8650,3.8650,3.8650,3.8650,1
2008-04-22,15:50:00,3.8655,3.8685,3.8655,3.8685,2
2008-04-22,15:55:00,3.8690,3.8690,3.8690,3.8690,1
2008-04-22,16:00:00,3.8725,3.8815,3.8725,3.8795,39
2008-04-22,16:05:00,3.8785,3.8785,3.8770,3.8785,5
2008-04-22,16:10:00,3.8800,3.8835,3.8785,3.8835,7
2008-04-22,16:15:00,3.8860,3.8920,3.8830,3.8875,26
2008-04-22,16:20:00,3.8860,3.8900,3.8860,3.8900,35
2008-04-22,16:25:00,3.8900,3.8990,3.8865,3.8990,31
2008-04-22,16:30:00,3.8965,3.8965,3.8900,3.8900,7
2008-04-22,16:35:00,3.8910,3.8945,3.8900,3.8920,8
2008-04-22,16:40:00,3.8940,3.8995,3.8940,3.8955,23
2008-04-22,16:45:00,3.8955,3.8985,3.8950,3.8985,18
2008-04-22,16:50:00,3.8960,3.9060,3.8960,3.9050,31
2008-04-22,16:55:00,3.9055,3.9065,3.9005,3.9005,17
2008-04-22,17:00:00,3.9000,3.9055,3.9000,3.9035,15
2008-04-22,17:05:00,3.9025,3.9035,3.9015,3.9020,5
2008-04-22,17:10:00,3.9015,3.9060,3.9015,3.9060,8
2008-04-22,17:15:00,3.9060,3.9175,3.9060,3.9170,52
2008-04-22,17:20:00,3.9185,3.9185,3.9145,3.9145,19
2008-04-22,17:25:00,3.9145,3.9145,3.9120,3.9135,35
2008-04-22,17:30:00,3.9135,3.9145,3.9135,3.9145,3
2008-04-22,17:35:00,3.9140,3.9200,3.9140,3.9200,20
2008-04-22,17:40:00,3.9200,3.9200,3.9140,3.9150,9
2008-04-22,17:45:00,3.9145,3.9155,3.9145,3.9155,16
2008-04-22,17:50:00,3.9140,3.9140,3.9100,3.9105,6
2008-04-22,17:55:00,3.9100,3.9115,3.9100,3.9115,5
2008-04-22,18:00:00,3.9110,3.9115,3.9000,3.9005,20
2008-04-22,18:05:00,3.9010,3.9030,3.9010,3.9030,3
2008-04-22,18:10:00,3.9035,3.9060,3.9020,3.9030,9
2008-04-22,18:15:00,3.9020,3.9020,3.9015,3.9015,2
2008-04-22,18:20:00,3.9030,3.9055,3.9030,3.9055,7
2008-04-22,18:25:00,3.9055,3.9055,3.9050,3.9055,3
2008-04-22,18:30:00,3.9065,3.9065,3.9065,3.9065,8
2008-04-22,18:35:00,3.9075,3.9085,3.9070,3.9070,12
2008-04-22,18:50:00,3.9055,3.9055,3.9040,3.9050,8
2008-04-22,18:55:00,3.9085,3.9125,3.9085,3.9115,29
2008-04-22,19:00:00,3.9115,3.9180,3.9115,3.9150,37
2008-04-22,19:05:00,3.9165,3.9255,3.9165,3.9195,48
2008-04-22,19:10:00,3.9195,3.9220,3.9190,3.9220,16
2008-04-22,19:15:00,3.9220,3.9280,3.9220,3.9280,40
2008-04-22,19:20:00,3.9280,3.9290,3.9245,3.9250,51
2008-04-22,19:25:00,3.9230,3.9230,3.9200,3.9200,12
2008-04-22,19:30:00,3.9200,3.9225,3.9200,3.9220,13
2008-04-22,19:35:00,3.9255,3.9325,3.9250,3.9265,73
2008-04-22,19:40:00,3.9245,3.9260,3.9210,3.9240,17
2008-04-22,19:45:00,3.9260,3.9275,3.9250,3.9250,39
2008-04-22,19:50:00,3.9240,3.9240,3.9240,3.9240,6
2008-04-22,19:55:00,3.9240,3.9250,3.9240,3.9250,21
2008-04-22,20:00:00,3.9250,3.9325,3.9220,3.9220,54
2008-04-22,20:05:00,3.9200,3.9275,3.9200,3.9260,33
2008-04-22,20:10:00,3.9265,3.9515,3.9255,3.9475,771
2008-04-22,20:15:00,3.9470,3.9710,3.9430,3.9520,671
2008-04-22,20:20:00,3.9545,3.9635,3.9500,3.9560,320
2008-04-22,20:25:00,3.9560,3.9615,3.9480,3.9500,164
2008-04-22,20:30:00,3.9505,3.9560,3.9500,3.9545,41
2008-04-22,20:35:00,3.9520,3.9550,3.9490,3.9500,58
2008-04-22,20:40:00,3.9490,3.9500,3.9430,3.9440,115
2008-04-22,20:45:00,3.9450,3.9470,3.9425,3.9440,24
2008-04-22,20:50:00,3.9440,3.9480,3.9435,3.9435,41
2008-04-22,20:55:00,3.9435,3.9500,3.9435,3.9475,61
2008-04-22,21:00:00,3.9455,3.9455,3.9405,3.9435,57
2008-04-22,21:05:00,3.9435,3.9435,3.9380,3.9405,52
2008-04-22,21:10:00,3.9395,3.9435,3.9365,3.9380,52
2008-04-22,21:15:00,3.9400,3.9425,3.9365,3.9365,52
2008-04-22,21:20:00,3.9365,3.9375,3.9315,3.9330,48
2008-04-22,21:25:00,3.9325,3.9380,3.9270,3.9375,146
2008-04-22,21:30:00,3.9380,3.9380,3.9275,3.9345,71
2008-04-22,21:35:00,3.9350,3.9370,3.9345,3.9360,10
2008-04-22,21:40:00,3.9365,3.9400,3.9355,3.9380,27
2008-04-22,21:45:00,3.9375,3.9445,3.9375,3.9390,54
2008-04-22,21:50:00,3.9400,3.9410,3.9335,3.9335,38
2008-04-22,21:55:00,3.9325,3.9440,3.9325,3.9425,55
2008-04-22,22:00:00,3.9405,3.9420,3.9375,3.9410,24
2008-04-22,22:05:00,3.9420,3.9520,3.9400,3.9505,66
2008-04-22,22:10:00,3.9495,3.9765,3.9495,3.9720,505
2008-04-22,22:15:00,3.9710,3.9780,3.9640,3.9760,296
2008-04-22,22:20:00,3.9760,3.9760,3.9625,3.9670,126
2008-04-22,22:25:00,3.9670,3.9850,3.9650,3.9835,264
2008-04-22,22:30:00,3.9860,3.9860,3.9765,3.9860,176
2008-04-22,22:35:00,3.9860,3.9875,3.9740,3.9750,92
2008-04-22,22:40:00,3.9770,3.9815,3.9695,3.9695,78
2008-04-22,22:45:00,3.9715,3.9755,3.9690,3.9735,43
2008-04-22,22:50:00,3.9695,3.9695,3.9600,3.9620,63
2008-04-22,22:55:00,3.9620,3.9675,3.9620,3.9650,71
2008-04-22,23:00:00,3.9650,3.9755,3.9650,3.9655,120
2008-04-22,23:05:00,3.9680,3.9690,3.9625,3.9630,25
2008-04-22,23:10:00,3.9645,3.9735,3.9630,3.9725,38
2008-04-22,23:15:00,3.9710,3.9775,3.9710,3.9775,54
2008-04-22,23:20:00,3.9790,3.9800,3.9760,3.9760,49
2008-04-22,23:25:00,3.9760,3.9800,3.9710,3.9725,102
2008-04-22,23:30:00,3.9750,3.9775,3.9710,3.9715,35
2008-04-22,23:35:00,3.9715,3.9770,3.9705,3.9765,43
2008-04-22,23:40:00,3.9750,3.9765,3.9695,3.9730,36
2008-04-22,23:45:00,3.9725,3.9730,3.9655,3.9660,56
2008-04-22,23:50:00,3.9665,3.9675,3.9610,3.9610,43
2008-04-22,23:55:00,3.9620,3.9630,3.9580,3.9615,73
2008-04-23,00:00:00,3.9620,3.9650,3.9580,3.9590,57
2008-04-23,00:05:00,3.9600,3.9650,3.9600,3.9635,24
2008-04-23,00:10:00,3.9620,3.9640,3.9615,3.9630,25
2008-04-23,00:15:00,3.9645,3.9650,3.9595,3.9600,22
2008-04-23,00:20:00,3.9595,3.9630,3.9570,3.9630,26
2008-04-23,00:25:00,3.9640,3.9650,3.9640,3.9650,60
2008-04-23,00:30:00,3.9645,3.9675,3.9615,3.9615,34
2008-04-23,00:35:00,3.9615,3.9645,3.9600,3.9625,34
2008-04-23,00:40:00,3.9600,3.9665,3.9600,3.9640,51
2008-04-23,00:45:00,3.9650,3.9675,3.9650,3.9675,64
2008-04-23,00:50:00,3.9680,3.9700,3.9650,3.9685,128
2008-04-23,00:55:00,3.9680,3.9680,3.9620,3.9665,99
2008-04-23,01:00:00,3.9660,3.9660,3.9620,3.9650,34
2008-04-23,01:05:00,3.9620,3.9620,3.9620,3.9620,5
2008-04-23,01:10:00,3.9630,3.9650,3.9610,3.9635,16
2008-04-23,01:15:00,3.9635,3.9655,3.9610,3.9620,14
2008-04-23,01:20:00,3.9615,3.9615,3.9610,3.9610,3
2008-04-23,01:25:00,3.9610,3.9660,3.9610,3.9660,10
2008-04-23,01:30:00,3.9640,3.9640,3.9600,3.9600,4
2008-04-23,01:35:00,3.9600,3.9600,3.9590,3.9590,8
2008-04-23,01:40:00,3.9590,3.9600,3.9560,3.9600,11
2008-04-23,01:45:00,3.9620,3.9625,3.9620,3.9625,13
2008-04-23,01:50:00,3.9625,3.9630,3.9620,3.9620,10
2008-04-23,01:55:00,3.9615,3.9615,3.9615,3.9615,1
2008-04-23,02:00:00,3.9585,3.9595,3.9585,3.9595,2
2008-04-23,02:05:00,3.9580,3.9580,3.9580,3.9580,2
2008-04-23,02:10:00,3.9560,3.9560,3.9550,3.9550,3
2008-04-23,02:15:00,3.9545,3.9545,3.9450,3.9450,4
2008-04-23,02:25:00,3.9465,3.9465,3.9460,3.9460,3
2008-04-23,02:30:00,3.9400,3.9400,3.9400,3.9400,1
2008-04-23,02:40:00,3.9480,3.9480,3.9405,3.9405,3
2008-04-23,02:45:00,3.9405,3.9420,3.9400,3.9400,5
2008-04-23,02:50:00,3.9460,3.9460,3.9460,3.9460,1
2008-04-23,02:55:00,3.9440,3.9460,3.9440,3.9460,3
2008-04-23,03:00:00,3.9450,3.9460,3.9430,3.9460,3
2008-04-23,03:05:00,3.9435,3.9435,3.9435,3.9435,1
2008-04-23,03:15:00,3.9425,3.9425,3.9405,3.9405,5
2008-04-23,03:20:00,3.9420,3.9420,3.9410,3.9410,3
2008-04-23,03:25:00,3.9410,3.9425,3.9410,3.9425,8
2008-04-23,03:35:00,3.9475,3.9480,3.9475,3.9480,10
2008-04-23,03:40:00,3.9465,3.9465,3.9465,3.9465,2
2008-04-23,03:45:00,3.9450,3.9450,3.9450,3.9450,2
2008-04-23,03:50:00,3.9480,3.9480,3.9480,3.9480,1
2008-04-23,04:00:00,3.9440,3.9440,3.9440,3.9440,1
2008-04-23,04:20:00,3.9415,3.9415,3.9400,3.9400,2
2008-04-23,04:25:00,3.9430,3.9430,3.9430,3.9430,1
2008-04-23,04:45:00,3.9425,3.9425,3.9425,3.9425,1
2008-04-23,05:00:00,3.9470,3.9475,3.9470,3.9475,2
2008-04-23,05:05:00,3.9495,3.9500,3.9485,3.9485,6
2008-04-23,05:10:00,3.9440,3.9440,3.9440,3.9440,1
2008-04-23,06:00:00,3.9470,3.9470,3.9470,3.9470,2
2008-04-23,06:05:00,3.9510,3.9630,3.9510,3.9625,4
2008-04-23,06:20:00,3.9440,3.9440,3.9420,3.9420,3
2008-04-23,08:00:00,3.9500,3.9505,3.9500,3.9505,3
2008-04-23,08:05:00,3.9535,3.9535,3.9420,3.9420,7
2008-04-23,08:30:00,3.9470,3.9470,3.9470,3.9470,1
2008-04-23,09:00:00,3.9445,3.9470,3.9445,3.9470,7
2008-04-23,09:15:00,3.9525,3.9525,3.9525,3.9525,2
2008-04-23,09:25:00,3.9525,3.9525,3.9525,3.9525,2
2008-04-23,09:30:00,3.9470,3.9470,3.9470,3.9470,1
2008-04-23,09:55:00,3.9515,3.9515,3.9515,3.9515,1
2008-04-23,10:00:00,3.9440,3.9445,3.9440,3.9445,2
2008-04-23,10:15:00,3.9465,3.9465,3.9465,3.9465,1
2008-04-23,11:00:00,3.9520,3.9525,3.9520,3.9525,3
2008-04-23,11:30:00,3.9500,3.9500,3.9500,3.9500,2
2008-04-23,11:50:00,3.9520,3.9520,3.9520,3.9520,1
2008-04-23,11:55:00,3.9525,3.9525,3.9495,3.9495,2
2008-04-23,12:00:00,3.9520,3.9540,3.9520,3.9540,25
2008-04-23,12:30:00,3.9535,3.9540,3.9535,3.9540,2
2008-04-23,12:40:00,3.9550,3.9550,3.9540,3.9540,3
2008-04-23,12:45:00,3.9540,3.9540,3.9540,3.9540,1
2008-04-23,12:50:00,3.9560,3.9560,3.9540,3.9540,5
2008-04-23,13:00:00,3.9545,3.9585,3.9545,3.9585,2
2008-04-23,13:05:00,3.9585,3.9585,3.9585,3.9585,2
2008-04-23,13:10:00,3.9585,3.9635,3.9585,3.9635,21
2008-04-23,13:15:00,3.9640,3.9640,3.9640,3.9640,2
2008-04-23,13:30:00,3.9610,3.9610,3.9550,3.9550,11
2008-04-23,13:35:00,3.9590,3.9590,3.9580,3.9580,2
2008-04-23,13:45:00,3.9585,3.9585,3.9585,3.9585,2
2008-04-23,13:50:00,3.9580,3.9580,3.9560,3.9560,2
2008-04-23,13:55:00,3.9570,3.9570,3.9560,3.9560,2
2008-04-23,14:00:00,3.9555,3.9555,3.9550,3.9550,4
2008-04-23,14:05:00,3.9520,3.9520,3.9515,3.9515,3
2008-04-23,14:15:00,3.9530,3.9530,3.9530,3.9530,2
2008-04-23,14:20:00,3.9500,3.9505,3.9500,3.9505,4
2008-04-23,14:25:00,3.9535,3.9565,3.9535,3.9565,2
2008-04-23,14:30:00,3.9570,3.9570,3.9570,3.9570,1
2008-04-23,14:40:00,3.9545,3.9555,3.9545,3.9550,3
2008-04-23,14:45:00,3.9560,3.9580,3.9560,3.9580,2
2008-04-23,14:50:00,3.9625,3.9625,3.9625,3.9625,1
2008-04-23,14:55:00,3.9645,3.9655,3.9645,3.9655,7
2008-04-23,15:00:00,3.9685,3.9710,3.9685,3.9695,39
2008-04-23,15:05:00,3.9705,3.9740,3.9705,3.9735,17
2008-04-23,15:10:00,3.9730,3.9730,3.9700,3.9700,5
2008-04-23,15:20:00,3.9730,3.9730,3.9730,3.9730,5
2008-04-23,15:25:00,3.9685,3.9685,3.9660,3.9660,4
2008-04-23,15:30:00,3.9655,3.9655,3.9655,3.9655,2
2008-04-23,15:35:00,3.9655,3.9660,3.9620,3.9620,13
2008-04-23,15:40:00,3.9660,3.9680,3.9660,3.9680,5
2008-04-23,15:45:00,3.9670,3.9700,3.9670,3.9700,11
2008-04-23,15:50:00,3.9720,3.9725,3.9720,3.9725,7
2008-04-23,15:55:00,3.9750,3.9770,3.9750,3.9765,9
2008-04-23,16:00:00,3.9775,3.9775,3.9690,3.9690,11
2008-04-23,16:05:00,3.9685,3.9715,3.9685,3.9715,6
2008-04-23,16:10:00,3.9720,3.9785,3.9720,3.9785,3
2008-04-23,16:20:00,3.9700,3.9700,3.9700,3.9700,2
2008-04-23,16:25:00,3.9685,3.9685,3.9670,3.9685,5
2008-04-23,16:30:00,3.9690,3.9705,3.9690,3.9700,5
2008-04-23,16:35:00,3.9670,3.9670,3.9665,3.9665,6
2008-04-23,16:40:00,3.9620,3.9620,3.9600,3.9600,3
2008-04-23,16:45:00,3.9620,3.9620,3.9615,3.9615,4
2008-04-23,17:00:00,3.9605,3.9605,3.9585,3.9585,3
2008-04-23,17:05:00,3.9550,3.9550,3.9500,3.9500,10
2008-04-23,17:10:00,3.9470,3.9480,3.9450,3.9450,14
2008-04-23,17:15:00,3.9450,3.9490,3.9340,3.9390,54
2008-04-23,17:20:00,3.9420,3.9420,3.9420,3.9420,2
2008-04-23,17:25:00,3.9420,3.9475,3.9415,3.9455,6
2008-04-23,17:30:00,3.9440,3.9470,3.9440,3.9470,3
2008-04-23,17:35:00,3.9460,3.9475,3.9460,3.9475,6
2008-04-23,17:40:00,3.9470,3.9490,3.9460,3.9490,8
2008-04-23,17:50:00,3.9450,3.9455,3.9450,3.9455,3
2008-04-23,17:55:00,3.9420,3.9440,3.9415,3.9440,10
2008-04-23,18:00:00,3.9440,3.9510,3.9425,3.9510,10
2008-04-23,18:05:00,3.9545,3.9550,3.9520,3.9550,5
2008-04-23,18:10:00,3.9595,3.9610,3.9580,3.9610,10
2008-04-23,18:15:00,3.9610,3.9625,3.9605,3.9625,11
2008-04-23,18:25:00,3.9570,3.9570,3.9540,3.9540,5
2008-04-23,18:30:00,3.9505,3.9510,3.9500,3.9505,4
2008-04-23,18:40:00,3.9490,3.9510,3.9470,3.9485,13
2008-04-23,18:45:00,3.9495,3.9495,3.9495,3.9495,1
2008-04-23,18:50:00,3.9495,3.9495,3.9480,3.9480,2
2008-04-23,18:55:00,3.9480,3.9480,3.9435,3.9435,7
2008-04-23,19:00:00,3.9460,3.9555,3.9460,3.9555,12
2008-04-23,19:05:00,3.9530,3.9675,3.9530,3.9645,89
2008-04-23,19:10:00,3.9655,3.9760,3.9655,3.9760,105
2008-04-23,19:15:00,3.9760,3.9760,3.9685,3.9685,18
2008-04-23,19:20:00,3.9695,3.9695,3.9670,3.9680,10
2008-04-23,19:25:00,3.9680,3.9680,3.9615,3.9665,26
2008-04-23,19:30:00,3.9645,3.9650,3.9615,3.9615,10
2008-04-23,19:35:00,3.9605,3.9615,3.9590,3.9615,4
2008-04-23,19:40:00,3.9610,3.9610,3.9510,3.9510,11
2008-04-23,19:45:00,3.9520,3.9520,3.9485,3.9490,15
2008-04-23,19:50:00,3.9485,3.9485,3.9420,3.9430,16
2008-04-23,19:55:00,3.9415,3.9415,3.9350,3.9385,18
2008-04-23,20:00:00,3.9400,3.9420,3.9355,3.9415,29
2008-04-23,20:05:00,3.9400,3.9480,3.9400,3.9480,38
2008-04-23,20:10:00,3.9465,3.9540,3.9320,3.9345,120
2008-04-23,20:15:00,3.9350,3.9405,3.9330,3.9365,82
2008-04-23,20:20:00,3.9375,3.9390,3.9215,3.9300,105
2008-04-23,20:25:00,3.9280,3.9280,3.8765,3.9030,766
2008-04-23,20:30:00,3.9035,3.9055,3.8750,3.8840,720
2008-04-23,20:35:00,3.8845,3.8985,3.8830,3.8945,247
2008-04-23,20:40:00,3.8935,3.9060,3.8935,3.9030,164
2008-04-23,20:45:00,3.9030,3.9100,3.8980,3.9055,117
2008-04-23,20:50:00,3.9065,3.9120,3.9030,3.9060,126
2008-04-23,20:55:00,3.9055,3.9115,3.9050,3.9090,81
2008-04-23,21:00:00,3.9075,3.9095,3.8985,3.8985,82
2008-04-23,21:05:00,3.8985,3.9015,3.8855,3.8875,159
2008-04-23,21:10:00,3.8855,3.8890,3.8775,3.8890,114
2008-04-23,21:15:00,3.8880,3.8925,3.8865,3.8890,76
2008-04-23,21:20:00,3.8870,3.8870,3.8780,3.8855,108
2008-04-23,21:25:00,3.8845,3.8905,3.8830,3.8855,67
2008-04-23,21:30:00,3.8850,3.8860,3.8760,3.8800,137
2008-04-23,21:35:00,3.8785,3.8860,3.8765,3.8810,95
2008-04-23,21:40:00,3.8800,3.8840,3.8750,3.8840,174
2008-04-23,21:45:00,3.8840,3.8900,3.8830,3.8880,102
2008-04-23,21:50:00,3.8870,3.8880,3.8780,3.8820,92
2008-04-23,21:55:00,3.8820,3.8880,3.8790,3.8865,55
2008-04-23,22:00:00,3.8860,3.8920,3.8850,3.8920,61
2008-04-23,22:05:00,3.8905,3.8945,3.8865,3.8865,38
2008-04-23,22:10:00,3.8885,3.8960,3.8885,3.8935,26
2008-04-23,22:15:00,3.8925,3.8955,3.8825,3.8910,93
2008-04-23,22:20:00,3.8910,3.8975,3.8910,3.8960,39
2008-04-23,22:25:00,3.8955,3.8955,3.8855,3.8905,93
2008-04-23,22:30:00,3.8915,3.9000,3.8850,3.9000,87
2008-04-23,22:35:00,3.8945,3.8945,3.8820,3.8820,73
2008-04-23,22:40:00,3.8820,3.8955,3.8775,3.8950,68
2008-04-23,22:45:00,3.8940,3.9005,3.8940,3.8975,57
2008-04-23,22:50:00,3.8975,3.9120,3.8975,3.9120,209
2008-04-23,22:55:00,3.9120,3.9215,3.9095,3.9195,119
2008-04-23,23:00:00,3.9195,3.9200,3.9115,3.9170,49
2008-04-23,23:05:00,3.9160,3.9215,3.9145,3.9200,115
2008-04-23,23:10:00,3.9190,3.9225,3.9150,3.9160,56
2008-04-23,23:15:00,3.9170,3.9230,3.9115,3.9230,111
2008-04-23,23:20:00,3.9240,3.9250,3.9190,3.9215,71
2008-04-23,23:25:00,3.9215,3.9215,3.9110,3.9110,89
2008-04-23,23:30:00,3.9110,3.9110,3.9000,3.9020,78
2008-04-23,23:35:00,3.9045,3.9135,3.9010,3.9050,69
2008-04-23,23:40:00,3.9020,3.9080,3.9000,3.9005,37
2008-04-23,23:45:00,3.9005,3.9005,3.8860,3.8905,62
2008-04-23,23:50:00,3.8890,3.8920,3.8845,3.8910,105
2008-04-23,23:55:00,3.8910,3.8940,3.8900,3.8920,26
2008-04-24,00:00:00,3.8900,3.9005,3.8900,3.8925,52
2008-04-24,00:05:00,3.8910,3.8990,3.8895,3.8955,66
2008-04-24,00:10:00,3.8970,3.9015,3.8970,3.9015,30
2008-04-24,00:15:00,3.9005,3.9005,3.8970,3.8970,22
2008-04-24,00:20:00,3.8990,3.9000,3.8965,3.8975,9
2008-04-24,00:25:00,3.8960,3.9025,3.8960,3.9025,16
2008-04-24,00:30:00,3.9040,3.9065,3.9000,3.9000,22
2008-04-24,00:35:00,3.8980,3.9010,3.8975,3.9010,8
2008-04-24,00:40:00,3.9000,3.9020,3.8985,3.9020,19
2008-04-24,00:45:00,3.9015,3.9015,3.8920,3.8950,140
2008-04-24,00:50:00,3.8955,3.8995,3.8950,3.8995,38
2008-04-24,00:55:00,3.9000,3.9045,3.8990,3.9010,59
2008-04-24,01:00:00,3.9010,3.9020,3.8965,3.9000,48
2008-04-24,01:05:00,3.8970,3.9005,3.8970,3.9005,8
2008-04-24,01:10:00,3.9005,3.9025,3.9005,3.9005,12
2008-04-24,01:15:00,3.9010,3.9040,3.9010,3.9040,11
2008-04-24,01:20:00,3.9040,3.9040,3.9010,3.9020,5
2008-04-24,01:30:00,3.9025,3.9025,3.9025,3.9025,3
2008-04-24,01:35:00,3.9025,3.9040,3.9025,3.9040,3
2008-04-24,01:40:00,3.9045,3.9045,3.9045,3.9045,1
2008-04-24,01:50:00,3.9020,3.9030,3.9020,3.9030,5
2008-04-24,01:55:00,3.9020,3.9030,3.8995,3.8995,9
2008-04-24,02:00:00,3.8975,3.8980,3.8975,3.8980,5
2008-04-24,02:05:00,3.8980,3.8980,3.8975,3.8975,2
2008-04-24,02:10:00,3.9000,3.9000,3.9000,3.9000,1
2008-04-24,02:15:00,3.8990,3.8990,3.8990,3.8990,1
2008-04-24,02:20:00,3.8975,3.8975,3.8975,3.8975,1
2008-04-24,02:30:00,3.8985,3.8985,3.8985,3.8985,1
2008-04-24,02:40:00,3.8975,3.8975,3.8975,3.8975,2
2008-04-24,02:50:00,3.9010,3.9020,3.9000,3.9000,5
2008-04-24,02:55:00,3.9000,3.9000,3.8995,3.8995,2
2008-04-24,03:05:00,3.9010,3.9010,3.9010,3.9010,3
2008-04-24,03:15:00,3.8980,3.8980,3.8980,3.8980,1
2008-04-24,03:20:00,3.8895,3.8895,3.8875,3.8875,4
2008-04-24,03:40:00,3.8880,3.8930,3.8880,3.8930,2
2008-04-24,03:50:00,3.8875,3.8945,3.8875,3.8875,5
2008-04-24,04:20:00,3.8945,3.8945,3.8850,3.8850,18
2008-04-24,04:30:00,3.8945,3.8945,3.8945,3.8945,2
2008-04-24,04:35:00,3.8955,3.8955,3.8955,3.8955,1
2008-04-24,04:55:00,3.8945,3.8950,3.8945,3.8950,3
2008-04-24,05:00:00,3.8950,3.8950,3.8910,3.8910,2
2008-04-24,05:05:00,3.8950,3.8950,3.8950,3.8950,3
2008-04-24,06:15:00,3.8860,3.8860,3.8855,3.8855,4
2008-04-24,06:25:00,3.8955,3.8955,3.8955,3.8955,1
2008-04-24,06:35:00,3.8920,3.8920,3.8920,3.8920,1
2008-04-24,07:00:00,3.8960,3.8960,3.8960,3.8960,1
2008-04-24,07:15:00,3.8875,3.8875,3.8875,3.8875,1
2008-04-24,08:00:00,3.8935,3.8935,3.8935,3.8935,1
2008-04-24,08:40:00,3.8955,3.8955,3.8955,3.8955,1
2008-04-24,08:45:00,3.8970,3.8970,3.8970,3.8970,1
2008-04-24,08:50:00,3.8925,3.8950,3.8925,3.8950,2
2008-04-24,08:55:00,3.9025,3.9035,3.9025,3.9035,2
2008-04-24,09:15:00,3.9040,3.9045,3.9040,3.9045,11
2008-04-24,09:30:00,3.9100,3.9220,3.9100,3.9220,4
2008-04-24,09:55:00,3.9140,3.9145,3.9140,3.9145,3
2008-04-24,10:10:00,3.9130,3.9165,3.9130,3.9165,4
2008-04-24,10:20:00,3.9220,3.9230,3.9215,3.9215,6
2008-04-24,10:30:00,3.9205,3.9300,3.9200,3.9300,14
2008-04-24,10:35:00,3.9300,3.9340,3.9300,3.9340,53
2008-04-24,10:40:00,3.9400,3.9400,3.9400,3.9400,10
2008-04-24,10:55:00,3.9395,3.9425,3.9395,3.9425,2
2008-04-24,11:00:00,3.9425,3.9425,3.9400,3.9400,5
2008-04-24,11:05:00,3.9350,3.9350,3.9350,3.9350,1
2008-04-24,11:25:00,3.9300,3.9350,3.9300,3.9350,4
2008-04-24,12:30:00,3.9280,3.9300,3.9270,3.9300,17
2008-04-24,12:35:00,3.9295,3.9295,3.9240,3.9240,10
2008-04-24,12:40:00,3.9235,3.9235,3.9230,3.9235,4
2008-04-24,12:45:00,3.9210,3.9240,3.9210,3.9240,2
2008-04-24,12:50:00,3.9230,3.9230,3.9210,3.9210,3
2008-04-24,12:55:00,3.9210,3.9210,3.9200,3.9200,2
2008-04-24,13:00:00,3.9235,3.9235,3.9220,3.9220,2
2008-04-24,13:05:00,3.9200,3.9200,3.9200,3.9200,3
2008-04-24,13:10:00,3.9210,3.9210,3.9210,3.9210,1
2008-04-24,13:15:00,3.9195,3.9195,3.9195,3.9195,1
2008-04-24,13:20:00,3.9195,3.9195,3.9165,3.9165,5
2008-04-24,13:30:00,3.9190,3.9225,3.9190,3.9225,15
2008-04-24,13:35:00,3.9250,3.9250,3.9235,3.9235,2
2008-04-24,13:45:00,3.9220,3.9220,3.9220,3.9220,1
2008-04-24,13:50:00,3.9245,3.9245,3.9245,3.9245,5
2008-04-24,14:00:00,3.9210,3.9210,3.9210,3.9210,1
2008-04-24,14:05:00,3.9255,3.9255,3.9255,3.9255,1
2008-04-24,14:15:00,3.9270,3.9295,3.9270,3.9295,5
2008-04-24,14:25:00,3.9230,3.9255,3.9225,3.9255,5
2008-04-24,14:30:00,3.9225,3.9225,3.9200,3.9200,14
2008-04-24,14:40:00,3.9170,3.9170,3.9170,3.9170,2
2008-04-24,14:45:00,3.9200,3.9200,3.9200,3.9200,1
2008-04-24,14:50:00,3.9225,3.9275,3.9225,3.9270,3
2008-04-24,14:55:00,3.9275,3.9380,3.9275,3.9380,11
2008-04-24,15:00:00,3.9360,3.9360,3.9360,3.9360,1
2008-04-24,15:05:00,3.9330,3.9340,3.9320,3.9340,12
2008-04-24,15:10:00,3.9340,3.9340,3.9340,3.9340,2
2008-04-24,15:15:00,3.9365,3.9415,3.9365,3.9415,2
2008-04-24,15:20:00,3.9425,3.9470,3.9375,3.9375,6
2008-04-24,15:30:00,3.9420,3.9450,3.9420,3.9425,11
2008-04-24,15:35:00,3.9425,3.9425,3.9375,3.9375,11
2008-04-24,15:40:00,3.9375,3.9410,3.9375,3.9410,4
2008-04-24,15:45:00,3.9420,3.9425,3.9370,3.9370,7
2008-04-24,15:50:00,3.9355,3.9355,3.9265,3.9305,7
2008-04-24,15:55:00,3.9290,3.9290,3.9280,3.9280,2
2008-04-24,16:00:00,3.9300,3.9300,3.9195,3.9195,26
2008-04-24,16:05:00,3.9190,3.9190,3.9100,3.9145,15
2008-04-24,16:10:00,3.9125,3.9125,3.9000,3.9000,61
2008-04-24,16:15:00,3.9035,3.9080,3.9020,3.9020,24
2008-04-24,16:20:00,3.9070,3.9070,3.9070,3.9070,1
2008-04-24,16:25:00,3.9055,3.9055,3.9055,3.9055,2
2008-04-24,16:30:00,3.9000,3.9020,3.9000,3.9020,2
2008-04-24,16:35:00,3.9005,3.9005,3.8965,3.8980,10
2008-04-24,16:40:00,3.8990,3.9010,3.8990,3.9010,6
2008-04-24,16:45:00,3.9015,3.9015,3.8960,3.8960,7
2008-04-24,16:50:00,3.8985,3.9155,3.8985,3.9105,38
2008-04-24,16:55:00,3.9040,3.9065,3.9035,3.9055,12
2008-04-24,17:00:00,3.9010,3.9010,3.8985,3.8985,3
2008-04-24,17:05:00,3.8975,3.8975,3.8920,3.8920,14
2008-04-24,17:10:00,3.8950,3.8950,3.8925,3.8925,3
2008-04-24,17:15:00,3.8925,3.9040,3.8925,3.9015,29
2008-04-24,17:20:00,3.9020,3.9045,3.9010,3.9045,6
2008-04-24,17:25:00,3.9045,3.9045,3.9045,3.9045,2
2008-04-24,17:30:00,3.9065,3.9075,3.9065,3.9075,2
2008-04-24,17:40:00,3.9015,3.9015,3.8990,3.8990,5
2008-04-24,17:45:00,3.9045,3.9045,3.9045,3.9045,1
2008-04-24,17:50:00,3.9025,3.9030,3.9015,3.9030,5
2008-04-24,17:55:00,3.9065,3.9065,3.9065,3.9065,2
2008-04-24,18:00:00,3.9080,3.9100,3.9080,3.9095,5
2008-04-24,18:05:00,3.9065,3.9080,3.9065,3.9080,3
2008-04-24,18:10:00,3.9080,3.9130,3.9080,3.9115,5
2008-04-24,18:15:00,3.9110,3.9160,3.9110,3.9160,4
2008-04-24,18:20:00,3.9160,3.9160,3.9110,3.9115,10
2008-04-24,18:25:00,3.9100,3.9100,3.9100,3.9100,2
2008-04-24,18:30:00,3.9120,3.9125,3.9120,3.9125,2
2008-04-24,18:35:00,3.9100,3.9100,3.9100,3.9100,1
2008-04-24,18:40:00,3.9105,3.9105,3.9105,3.9105,1
2008-04-24,18:50:00,3.9120,3.9160,3.9120,3.9160,8
2008-04-24,18:55:00,3.9165,3.9165,3.9165,3.9165,3
2008-04-24,19:05:00,3.9125,3.9125,3.9125,3.9125,1
2008-04-24,19:10:00,3.9070,3.9070,3.9020,3.9020,5
2008-04-24,19:15:00,3.9020,3.9020,3.8980,3.8980,20
2008-04-24,19:20:00,3.9015,3.9065,3.9015,3.9015,23
2008-04-24,19:30:00,3.9030,3.9100,3.9020,3.9100,6
2008-04-24,19:35:00,3.9015,3.9015,3.9015,3.9015,1
2008-04-24,19:40:00,3.9020,3.9055,3.9020,3.9035,4
2008-04-24,19:45:00,3.9040,3.9040,3.9040,3.9040,2
2008-04-24,19:50:00,3.9060,3.9075,3.9060,3.9075,2
2008-04-24,19:55:00,3.9105,3.9135,3.9105,3.9115,6
2008-04-24,20:00:00,3.9175,3.9275,3.9175,3.9275,26
2008-04-24,20:05:00,3.9270,3.9330,3.9220,3.9305,109
2008-04-24,20:10:00,3.9330,3.9375,3.9260,3.9355,140
2008-04-24,20:15:00,3.9295,3.9345,3.9290,3.9340,85
2008-04-24,20:20:00,3.9335,3.9370,3.9280,3.9340,38
2008-04-24,20:25:00,3.9330,3.9375,3.9315,3.9325,56
2008-04-24,20:30:00,3.9325,3.9325,3.9185,3.9240,61
2008-04-24,20:35:00,3.9240,3.9335,3.9225,3.9250,29
2008-04-24,20:40:00,3.9220,3.9220,3.9120,3.9140,33
2008-04-24,20:45:00,3.9145,3.9170,3.9060,3.9160,86
2008-04-24,20:50:00,3.9155,3.9155,3.9070,3.9150,60
2008-04-24,20:55:00,3.9160,3.9160,3.9015,3.9050,45
2008-04-24,21:00:00,3.9070,3.9070,3.8970,3.9025,86
2008-04-24,21:05:00,3.9000,3.9000,3.8845,3.8970,128
2008-04-24,21:10:00,3.8980,3.9010,3.8885,3.8930,62
2008-04-24,21:15:00,3.8945,3.9010,3.8895,3.9005,59
2008-04-24,21:20:00,3.8985,3.9015,3.8935,3.8970,26
2008-04-24,21:25:00,3.8955,3.8980,3.8825,3.8875,114
2008-04-24,21:30:00,3.8860,3.8950,3.8860,3.8925,94
2008-04-24,21:35:00,3.8950,3.8995,3.8930,3.8935,52
2008-04-24,21:40:00,3.8950,3.8950,3.8880,3.8915,17
2008-04-24,21:45:00,3.8945,3.8955,3.8880,3.8905,152
2008-04-24,21:50:00,3.8920,3.8960,3.8920,3.8960,14
2008-04-24,21:55:00,3.8955,3.9080,3.8955,3.9060,63
2008-04-24,22:00:00,3.9045,3.9055,3.8925,3.8925,129
2008-04-24,22:05:00,3.8950,3.8970,3.8880,3.8900,28
2008-04-24,22:10:00,3.8900,3.8900,3.8740,3.8835,157
2008-04-24,22:15:00,3.8775,3.8800,3.8725,3.8725,63
2008-04-24,22:20:00,3.8760,3.8790,3.8650,3.8760,185
2008-04-24,22:25:00,3.8745,3.8855,3.8745,3.8835,61
2008-04-24,22:30:00,3.8835,3.8930,3.8815,3.8880,37
2008-04-24,22:35:00,3.8875,3.8890,3.8800,3.8835,74
2008-04-24,22:40:00,3.8850,3.8885,3.8805,3.8865,88
2008-04-24,22:45:00,3.8860,3.8880,3.8820,3.8820,41
2008-04-24,22:50:00,3.8805,3.8970,3.8805,3.8925,120
2008-04-24,22:55:00,3.8950,3.9035,3.8930,3.9000,94
2008-04-24,23:00:00,3.9015,3.9015,3.8895,3.8895,75
2008-04-24,23:05:00,3.8895,3.8930,3.8800,3.8930,146
2008-04-24,23:10:00,3.8920,3.8925,3.8790,3.8895,50
2008-04-24,23:15:00,3.8895,3.9005,3.8865,3.8990,72
2008-04-24,23:20:00,3.8970,3.8990,3.8885,3.8905,45
2008-04-24,23:25:00,3.8905,3.8975,3.8890,3.8890,48
2008-04-24,23:30:00,3.8910,3.8965,3.8900,3.8900,43
2008-04-24,23:35:00,3.8910,3.8910,3.8805,3.8820,61
2008-04-24,23:40:00,3.8820,3.8930,3.8785,3.8930,59
2008-04-24,23:45:00,3.8930,3.8940,3.8835,3.8850,39
2008-04-24,23:50:00,3.8865,3.8885,3.8755,3.8755,49
2008-04-24,23:55:00,3.8765,3.8835,3.8735,3.8830,27
2008-04-25,00:00:00,3.8825,3.8845,3.8800,3.8840,36
2008-04-25,00:05:00,3.8830,3.8840,3.8790,3.8805,17
2008-04-25,00:10:00,3.8825,3.8835,3.8800,3.8805,28
2008-04-25,00:15:00,3.8815,3.8815,3.8755,3.8770,57
2008-04-25,00:20:00,3.8760,3.8790,3.8750,3.8790,29
2008-04-25,00:25:00,3.8770,3.8790,3.8755,3.8790,31
2008-04-25,00:30:00,3.8765,3.8840,3.8765,3.8820,79
2008-04-25,00:35:00,3.8810,3.8850,3.8730,3.8750,138
2008-04-25,00:40:00,3.8750,3.8770,3.8725,3.8770,29
2008-04-25,00:45:00,3.8770,3.8780,3.8740,3.8775,53
2008-04-25,00:50:00,3.8775,3.8775,3.8710,3.8715,68
2008-04-25,00:55:00,3.8715,3.8750,3.8710,3.8750,74
2008-04-25,01:00:00,3.8740,3.8745,3.8675,3.8675,67
2008-04-25,01:05:00,3.8680,3.8705,3.8675,3.8680,9
2008-04-25,01:10:00,3.8680,3.8690,3.8680,3.8685,17
2008-04-25,01:15:00,3.8685,3.8750,3.8675,3.8680,13
2008-04-25,01:20:00,3.8680,3.8695,3.8660,3.8660,17
2008-04-25,01:25:00,3.8660,3.8725,3.8660,3.8725,8
2008-04-25,01:30:00,3.8720,3.8730,3.8670,3.8730,28
2008-04-25,01:35:00,3.8720,3.8765,3.8720,3.8750,24
2008-04-25,01:40:00,3.8775,3.8800,3.8765,3.8770,15
2008-04-25,01:45:00,3.8755,3.8760,3.8735,3.8735,5
2008-04-25,01:50:00,3.8775,3.8790,3.8775,3.8790,2
2008-04-25,01:55:00,3.8780,3.8795,3.8765,3.8765,23
2008-04-25,02:00:00,3.8785,3.8820,3.8750,3.8820,19
2008-04-25,02:05:00,3.8760,3.8760,3.8760,3.8760,1
2008-04-25,02:10:00,3.8755,3.8755,3.8725,3.8725,2
2008-04-25,02:15:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-25,02:25:00,3.8775,3.8775,3.8775,3.8775,1
2008-04-25,02:35:00,3.8800,3.8815,3.8800,3.8815,3
2008-04-25,02:40:00,3.8800,3.8800,3.8775,3.8775,3
2008-04-25,02:45:00,3.8735,3.8735,3.8735,3.8735,1
2008-04-25,02:50:00,3.8780,3.8780,3.8780,3.8780,1
2008-04-25,02:55:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-25,03:00:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-25,03:10:00,3.8825,3.8935,3.8825,3.8935,8
2008-04-25,03:15:00,3.8935,3.8950,3.8900,3.8950,4
2008-04-25,03:20:00,3.8970,3.8970,3.8950,3.8950,3
2008-04-25,03:25:00,3.8960,3.8970,3.8960,3.8965,4
2008-04-25,03:30:00,3.8970,3.9000,3.8970,3.9000,8
2008-04-25,03:35:00,3.9000,3.9000,3.9000,3.9000,5
2008-04-25,03:45:00,3.8985,3.8985,3.8985,3.8985,1
2008-04-25,03:50:00,3.8935,3.8985,3.8895,3.8895,3
2008-04-25,04:00:00,3.8900,3.8900,3.8895,3.8895,2
2008-04-25,04:05:00,3.8985,3.8985,3.8985,3.8985,1
2008-04-25,04:10:00,3.8905,3.8980,3.8905,3.8980,2
2008-04-25,04:25:00,3.8980,3.8990,3.8980,3.8990,2
2008-04-25,04:35:00,3.8980,3.8980,3.8980,3.8980,1
2008-04-25,04:50:00,3.8900,3.8900,3.8875,3.8875,2
2008-04-25,04:55:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-25,05:10:00,3.8845,3.8845,3.8845,3.8845,2
2008-04-25,06:10:00,3.8820,3.8820,3.8675,3.8675,6
2008-04-25,06:15:00,3.8690,3.8690,3.8690,3.8690,2
2008-04-25,06:20:00,3.8690,3.8690,3.8690,3.8690,1
2008-04-25,06:25:00,3.8890,3.8895,3.8890,3.8895,2
2008-04-25,06:30:00,3.8880,3.8880,3.8880,3.8880,1
2008-04-25,06:40:00,3.8870,3.8870,3.8845,3.8845,2
2008-04-25,06:50:00,3.8840,3.8840,3.8840,3.8840,1
2008-04-25,07:35:00,3.8835,3.8835,3.8835,3.8835,1
2008-04-25,07:50:00,3.8835,3.8835,3.8835,3.8835,1
2008-04-25,08:10:00,3.8840,3.8840,3.8840,3.8840,1
2008-04-25,08:25:00,3.8725,3.8725,3.8725,3.8725,1
2008-04-25,08:40:00,3.8770,3.8770,3.8770,3.8770,1
2008-04-25,08:55:00,3.8815,3.8815,3.8815,3.8815,1
2008-04-25,09:00:00,3.8845,3.8845,3.8845,3.8845,1
2008-04-25,11:00:00,3.8850,3.8850,3.8850,3.8850,1
2008-04-25,11:50:00,3.8840,3.8840,3.8840,3.8840,1
2008-04-25,12:00:00,3.8830,3.8830,3.8830,3.8830,1
2008-04-25,12:15:00,3.8865,3.8865,3.8865,3.8865,4
2008-04-25,12:30:00,3.8820,3.8820,3.8820,3.8820,1
2008-04-25,12:50:00,3.8830,3.8830,3.8830,3.8830,2
2008-04-25,13:00:00,3.8840,3.8840,3.8840,3.8840,2
2008-04-25,13:05:00,3.8845,3.8850,3.8840,3.8840,3
2008-04-25,13:10:00,3.8865,3.8865,3.8850,3.8850,2
2008-04-25,13:30:00,3.8800,3.8800,3.8800,3.8800,4
2008-04-25,14:05:00,3.8810,3.8815,3.8800,3.8815,10
2008-04-25,14:10:00,3.8800,3.8800,3.8800,3.8800,1
2008-04-25,14:15:00,3.8820,3.8820,3.8820,3.8820,2
2008-04-25,14:25:00,3.8850,3.8855,3.8835,3.8835,6
2008-04-25,14:30:00,3.8840,3.8840,3.8830,3.8840,5
2008-04-25,14:35:00,3.8850,3.8870,3.8850,3.8870,3
2008-04-25,14:40:00,3.8855,3.8880,3.8855,3.8880,10
2008-04-25,14:45:00,3.8885,3.8885,3.8870,3.8870,2
2008-04-25,14:50:00,3.8890,3.8890,3.8890,3.8890,1
2008-04-25,14:55:00,3.8915,3.8915,3.8885,3.8885,3
2008-04-25,15:00:00,3.8945,3.8945,3.8945,3.8945,4
2008-04-25,15:10:00,3.8920,3.8930,3.8920,3.8930,2
2008-04-25,15:15:00,3.8920,3.8920,3.8885,3.8890,10
2008-04-25,15:20:00,3.8855,3.8855,3.8835,3.8840,8
2008-04-25,15:25:00,3.8815,3.8815,3.8705,3.8705,9
2008-04-25,15:30:00,3.8710,3.8710,3.8650,3.8650,31
2008-04-25,15:35:00,3.8670,3.8670,3.8600,3.8600,7
2008-04-25,15:40:00,3.8600,3.8605,3.8465,3.8495,53
2008-04-25,15:45:00,3.8500,3.8500,3.8330,3.8400,58
2008-04-25,15:50:00,3.8380,3.8440,3.8360,3.8360,30
2008-04-25,15:55:00,3.8320,3.8320,3.8260,3.8310,27
2008-04-25,16:00:00,3.8280,3.8295,3.8115,3.8190,62
2008-04-25,16:05:00,3.8195,3.8230,3.8160,3.8200,39
2008-04-25,16:10:00,3.8200,3.8290,3.8200,3.8285,32
2008-04-25,16:15:00,3.8275,3.8280,3.8200,3.8200,28
2008-04-25,16:20:00,3.8210,3.8290,3.8210,3.8290,8
2008-04-25,16:25:00,3.8260,3.8275,3.8260,3.8275,2
2008-04-25,16:30:00,3.8270,3.8280,3.8255,3.8275,13
2008-04-25,16:35:00,3.8280,3.8350,3.8280,3.8320,18
2008-04-25,16:40:00,3.8360,3.8360,3.8325,3.8325,3
2008-04-25,16:45:00,3.8380,3.8400,3.8335,3.8390,14
2008-04-25,16:50:00,3.8375,3.8375,3.8300,3.8300,28
2008-04-25,16:55:00,3.8280,3.8280,3.8235,3.8260,32
2008-04-25,17:00:00,3.8275,3.8275,3.8250,3.8260,34
2008-04-25,17:05:00,3.8260,3.8260,3.8250,3.8260,76
2008-04-25,17:10:00,3.8280,3.8280,3.8280,3.8280,1
2008-04-25,17:15:00,3.8275,3.8275,3.8215,3.8215,12
2008-04-25,17:20:00,3.8210,3.8210,3.8175,3.8200,20
2008-04-25,17:25:00,3.8235,3.8255,3.8195,3.8255,9
2008-04-25,17:30:00,3.8270,3.8270,3.8270,3.8270,1
2008-04-25,17:35:00,3.8265,3.8265,3.8265,3.8265,1
2008-04-25,17:40:00,3.8300,3.8315,3.8300,3.8315,3
2008-04-25,17:45:00,3.8355,3.8355,3.8355,3.8355,1
2008-04-25,17:50:00,3.8355,3.8395,3.8355,3.8395,9
2008-04-25,17:55:00,3.8360,3.8360,3.8360,3.8360,1
2008-04-25,18:00:00,3.8390,3.8400,3.8390,3.8395,3
2008-04-25,18:05:00,3.8400,3.8400,3.8380,3.8395,4
2008-04-25,18:10:00,3.8395,3.8400,3.8330,3.8360,8
2008-04-25,18:15:00,3.8340,3.8350,3.8320,3.8350,12
2008-04-25,18:20:00,3.8390,3.8465,3.8390,3.8465,8
2008-04-25,18:25:00,3.8440,3.8450,3.8420,3.8420,24
2008-04-25,18:30:00,3.8400,3.8400,3.8395,3.8395,2
2008-04-25,18:35:00,3.8435,3.8505,3.8435,3.8505,19
2008-04-25,18:40:00,3.8490,3.8515,3.8480,3.8505,7
2008-04-25,18:45:00,3.8470,3.8470,3.8450,3.8450,6
2008-04-25,18:50:00,3.8420,3.8465,3.8420,3.8465,5
2008-04-25,18:55:00,3.8430,3.8430,3.8415,3.8425,4
2008-04-25,19:00:00,3.8420,3.8420,3.8400,3.8400,4
2008-04-25,19:05:00,3.8405,3.8405,3.8375,3.8375,5
2008-04-25,19:10:00,3.8320,3.8360,3.8300,3.8350,12
2008-04-25,19:15:00,3.8325,3.8375,3.8325,3.8360,8
2008-04-25,19:20:00,3.8365,3.8400,3.8360,3.8400,7
2008-04-25,19:25:00,3.8410,3.8420,3.8400,3.8400,11
2008-04-25,19:30:00,3.8390,3.8445,3.8390,3.8445,20
2008-04-25,19:35:00,3.8485,3.8580,3.8485,3.8565,27
2008-04-25,19:40:00,3.8555,3.8555,3.8515,3.8520,15
2008-04-25,19:45:00,3.8515,3.8535,3.8485,3.8535,17
2008-04-25,19:50:00,3.8530,3.8560,3.8530,3.8555,6
2008-04-25,19:55:00,3.8550,3.8560,3.8550,3.8560,4
2008-04-25,20:00:00,3.8560,3.8610,3.8560,3.8585,16
2008-04-25,20:05:00,3.8560,3.8560,3.8500,3.8520,19
2008-04-25,20:10:00,3.8500,3.8500,3.8280,3.8330,358
2008-04-25,20:15:00,3.8305,3.8440,3.8285,3.8380,209
2008-04-25,20:20:00,3.8415,3.8470,3.8380,3.8425,111
2008-04-25,20:25:00,3.8420,3.8565,3.8400,3.8550,38
2008-04-25,20:30:00,3.8520,3.8670,3.8520,3.8620,81
2008-04-25,20:35:00,3.8605,3.8605,3.8500,3.8530,57
2008-04-25,20:40:00,3.8510,3.8525,3.8485,3.8525,14
2008-04-25,20:45:00,3.8545,3.8600,3.8485,3.8580,42
2008-04-25,20:50:00,3.8575,3.8590,3.8535,3.8550,27
2008-04-25,20:55:00,3.8550,3.8625,3.8550,3.8625,16
2008-04-25,21:00:00,3.8645,3.8690,3.8645,3.8650,47
2008-04-25,21:05:00,3.8685,3.8710,3.8655,3.8690,20
2008-04-25,21:10:00,3.8670,3.8700,3.8565,3.8565,29
2008-04-25,21:15:00,3.8560,3.8600,3.8550,3.8560,16
2008-04-25,21:20:00,3.8565,3.8660,3.8565,3.8660,36
2008-04-25,21:25:00,3.8685,3.8780,3.8680,3.8770,69
2008-04-25,21:30:00,3.8755,3.8785,3.8725,3.8785,43
2008-04-25,21:35:00,3.8795,3.8830,3.8765,3.8810,56
2008-04-25,21:40:00,3.8820,3.8855,3.8790,3.8850,36
2008-04-25,21:45:00,3.8815,3.8820,3.8725,3.8770,25
2008-04-25,21:50:00,3.8760,3.8770,3.8720,3.8720,10
2008-04-25,21:55:00,3.8720,3.8770,3.8720,3.8765,33
2008-04-25,22:00:00,3.8785,3.8880,3.8785,3.8820,46
2008-04-25,22:05:00,3.8830,3.8830,3.8720,3.8720,8
2008-04-25,22:10:00,3.8735,3.8790,3.8700,3.8790,17
2008-04-25,22:15:00,3.8760,3.8760,3.8690,3.8690,24
2008-04-25,22:20:00,3.8640,3.8700,3.8620,3.8685,42
2008-04-25,22:25:00,3.8675,3.8705,3.8675,3.8705,6
2008-04-25,22:30:00,3.8705,3.8770,3.8705,3.8760,24
2008-04-25,22:35:00,3.8780,3.8850,3.8780,3.8850,30
2008-04-25,22:40:00,3.8880,3.8920,3.8875,3.8900,45
2008-04-25,22:45:00,3.8880,3.8915,3.8860,3.8915,14
2008-04-25,22:50:00,3.8895,3.8900,3.8835,3.8865,41
2008-04-25,22:55:00,3.8865,3.9055,3.8865,3.8985,113
2008-04-25,23:00:00,3.8985,3.9015,3.8955,3.9015,31
2008-04-25,23:05:00,3.8980,3.9055,3.8980,3.9000,100
2008-04-25,23:10:00,3.8970,3.8970,3.8910,3.8945,16
2008-04-25,23:15:00,3.8940,3.9005,3.8940,3.9005,16
2008-04-25,23:20:00,3.9015,3.9040,3.9010,3.9025,14
2008-04-25,23:25:00,3.9005,3.9085,3.8985,3.9070,23
2008-04-25,23:30:00,3.9070,3.9310,3.9050,3.9265,125
2008-04-25,23:35:00,3.9255,3.9310,3.9200,3.9200,42
2008-04-25,23:40:00,3.9245,3.9320,3.9145,3.9145,80
2008-04-25,23:45:00,3.9145,3.9155,3.9085,3.9085,22
2008-04-25,23:50:00,3.9090,3.9150,3.9090,3.9115,9
2008-04-25,23:55:00,3.9075,3.9095,3.9050,3.9090,16
2008-04-26,00:00:00,3.9090,3.9090,3.9055,3.9075,9
2008-04-26,00:05:00,3.9065,3.9070,3.9050,3.9050,6
2008-04-26,00:10:00,3.9060,3.9080,3.9050,3.9050,19
2008-04-26,00:15:00,3.9070,3.9080,3.9040,3.9040,11
2008-04-26,00:20:00,3.9030,3.9030,3.8975,3.8975,14
2008-04-26,00:25:00,3.8995,3.9075,3.8990,3.9075,12
2008-04-26,00:30:00,3.9075,3.9100,3.9075,3.9080,16
2008-04-26,00:35:00,3.9070,3.9090,3.9025,3.9025,4
2008-04-26,00:40:00,3.9025,3.9025,3.9025,3.9025,1
2008-04-26,00:45:00,3.9000,3.9020,3.8995,3.9000,12
2008-04-26,00:50:00,3.9000,3.9040,3.8985,3.9040,41
2008-04-26,00:55:00,3.9055,3.9200,3.9055,3.9200,66
2008-04-26,01:00:00,3.9200,3.9215,3.9160,3.9185,49
2008-04-26,01:05:00,3.9170,3.9185,3.9140,3.9145,7
2008-04-26,01:10:00,3.9140,3.9155,3.9140,3.9155,15
2008-04-26,01:15:00,3.9155,3.9195,3.9145,3.9145,15
2008-04-26,01:20:00,3.9145,3.9155,3.9145,3.9155,2
2008-04-26,01:25:00,3.9140,3.9140,3.9115,3.9115,3
2008-04-26,01:30:00,3.9120,3.9120,3.9120,3.9120,4
2008-04-26,01:35:00,3.9120,3.9130,3.9120,3.9130,2
2008-04-26,01:40:00,3.9125,3.9140,3.9125,3.9135,5
2008-04-26,01:45:00,3.9130,3.9150,3.9110,3.9110,8
2008-04-26,01:50:00,3.9115,3.9120,3.9115,3.9120,3
2008-04-26,01:55:00,3.9130,3.9140,3.9125,3.9125,3
2008-04-26,02:05:00,3.9125,3.9125,3.9125,3.9125,2
2008-04-26,02:10:00,3.9120,3.9120,3.9110,3.9110,2
2008-04-26,02:15:00,3.9120,3.9120,3.9085,3.9120,4
2008-04-26,02:20:00,3.9115,3.9115,3.9115,3.9115,1
2008-04-26,02:35:00,3.9085,3.9085,3.9085,3.9085,2
2008-04-26,02:40:00,3.9090,3.9090,3.9090,3.9090,3
2008-04-26,02:45:00,3.9115,3.9115,3.9115,3.9115,3
2008-04-26,02:50:00,3.9065,3.9065,3.9040,3.9040,3
2008-04-26,03:00:00,3.9120,3.9140,3.9120,3.9140,6
2008-04-26,03:20:00,3.9090,3.9090,3.9090,3.9090,1
2008-04-26,03:40:00,3.9085,3.9085,3.9085,3.9085,1
2008-04-26,04:00:00,3.9140,3.9140,3.9095,3.9095,4
2008-04-26,05:10:00,3.9130,3.9145,3.9060,3.9060,4
2008-04-28,06:05:00,3.9185,3.9185,3.9185,3.9185,3
2008-04-28,06:10:00,3.9345,3.9500,3.9345,3.9500,10
2008-04-28,06:15:00,3.9470,3.9500,3.9470,3.9500,2
2008-04-28,06:35:00,3.9400,3.9400,3.9400,3.9400,2
2008-04-28,06:50:00,3.9360,3.9360,3.9360,3.9360,1
2008-04-28,07:10:00,3.9365,3.9365,3.9365,3.9365,1
2008-04-28,07:25:00,3.9335,3.9335,3.9335,3.9335,1
2008-04-28,07:35:00,3.9330,3.9405,3.9330,3.9405,3
2008-04-28,08:00:00,3.9335,3.9335,3.9335,3.9335,1
2008-04-28,08:05:00,3.9335,3.9335,3.9335,3.9335,1
2008-04-28,08:10:00,3.9335,3.9335,3.9335,3.9335,1
2008-04-28,08:35:00,3.9305,3.9305,3.9305,3.9305,1
2008-04-28,08:45:00,3.9300,3.9300,3.9300,3.9300,2
2008-04-28,09:05:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-28,09:45:00,3.9325,3.9325,3.9325,3.9325,2
2008-04-28,10:20:00,3.9445,3.9445,3.9425,3.9425,5
2008-04-28,10:50:00,3.9405,3.9405,3.9405,3.9405,2
2008-04-28,11:15:00,3.9360,3.9360,3.9325,3.9325,3
2008-04-28,11:20:00,3.9320,3.9320,3.9320,3.9320,3
2008-04-28,11:25:00,3.9280,3.9280,3.9280,3.9280,2
2008-04-28,11:35:00,3.9245,3.9245,3.9245,3.9245,1
2008-04-28,11:45:00,3.9245,3.9245,3.9245,3.9245,1
2008-04-28,11:50:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-28,11:55:00,3.9240,3.9290,3.9240,3.9290,4
2008-04-28,12:30:00,3.9260,3.9265,3.9260,3.9265,2
2008-04-28,12:35:00,3.9270,3.9275,3.9240,3.9240,12
2008-04-28,12:40:00,3.9200,3.9220,3.9195,3.9220,4
2008-04-28,12:45:00,3.9225,3.9225,3.9225,3.9225,1
2008-04-28,12:50:00,3.9220,3.9220,3.9220,3.9220,1
2008-04-28,12:55:00,3.9210,3.9225,3.9210,3.9225,3
2008-04-28,13:15:00,3.9250,3.9250,3.9250,3.9250,1
2008-04-28,13:20:00,3.9280,3.9280,3.9280,3.9280,2
2008-04-28,13:25:00,3.9325,3.9325,3.9325,3.9325,1
2008-04-28,13:30:00,3.9320,3.9320,3.9320,3.9320,1
2008-04-28,13:35:00,3.9315,3.9315,3.9315,3.9315,1
2008-04-28,13:40:00,3.9305,3.9305,3.9305,3.9305,1
2008-04-28,13:45:00,3.9315,3.9315,3.9270,3.9270,2
2008-04-28,13:50:00,3.9265,3.9265,3.9235,3.9235,2
2008-04-28,13:55:00,3.9280,3.9305,3.9255,3.9305,5
2008-04-28,14:00:00,3.9255,3.9255,3.9255,3.9255,1
2008-04-28,14:05:00,3.9270,3.9270,3.9270,3.9270,1
2008-04-28,14:25:00,3.9295,3.9295,3.9295,3.9295,2
2008-04-28,14:30:00,3.9295,3.9295,3.9295,3.9295,1
2008-04-28,14:35:00,3.9290,3.9290,3.9290,3.9290,2
2008-04-28,14:55:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-28,15:00:00,3.9200,3.9200,3.9185,3.9185,4
2008-04-28,15:05:00,3.9175,3.9175,3.9130,3.9130,9
2008-04-28,15:10:00,3.9140,3.9165,3.9130,3.9165,9
2008-04-28,15:15:00,3.9150,3.9150,3.9105,3.9105,8
2008-04-28,15:20:00,3.9150,3.9150,3.9145,3.9145,2
2008-04-28,15:25:00,3.9150,3.9150,3.9115,3.9115,3
2008-04-28,15:30:00,3.9105,3.9105,3.9105,3.9105,1
2008-04-28,15:35:00,3.9130,3.9160,3.9130,3.9150,7
2008-04-28,15:40:00,3.9125,3.9125,3.9075,3.9075,9
2008-04-28,15:45:00,3.9135,3.9135,3.9135,3.9135,1
2008-04-28,15:55:00,3.9130,3.9130,3.9130,3.9130,1
2008-04-28,16:00:00,3.9090,3.9090,3.8970,3.8980,23
2008-04-28,16:05:00,3.9000,3.9020,3.9000,3.9020,9
2008-04-28,16:10:00,3.9050,3.9050,3.9050,3.9050,1
2008-04-28,16:20:00,3.9055,3.9055,3.9050,3.9050,2
2008-04-28,16:25:00,3.9050,3.9050,3.9050,3.9050,2
2008-04-28,16:35:00,3.9075,3.9080,3.9075,3.9080,7
2008-04-28,16:50:00,3.9030,3.9040,3.9030,3.9040,5
2008-04-28,16:55:00,3.9050,3.9090,3.9050,3.9090,2
2008-04-28,17:00:00,3.9075,3.9075,3.9075,3.9075,2
2008-04-28,17:05:00,3.9085,3.9125,3.9085,3.9125,7
2008-04-28,17:10:00,3.9125,3.9150,3.9125,3.9150,6
2008-04-28,17:15:00,3.9175,3.9180,3.9135,3.9135,5
2008-04-28,17:20:00,3.9170,3.9170,3.9165,3.9165,2
2008-04-28,17:25:00,3.9190,3.9190,3.9190,3.9190,1
2008-04-28,17:30:00,3.9175,3.9180,3.9150,3.9150,3
2008-04-28,17:40:00,3.9185,3.9200,3.9185,3.9195,5
2008-04-28,17:45:00,3.9190,3.9240,3.9190,3.9240,4
2008-04-28,17:50:00,3.9235,3.9235,3.9235,3.9235,1
2008-04-28,17:55:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-28,18:00:00,3.9240,3.9255,3.9235,3.9255,8
2008-04-28,18:05:00,3.9265,3.9280,3.9265,3.9280,2
2008-04-28,18:10:00,3.9200,3.9200,3.9200,3.9200,1
2008-04-28,18:20:00,3.9230,3.9240,3.9230,3.9240,4
2008-04-28,18:25:00,3.9225,3.9225,3.9225,3.9225,2
2008-04-28,18:30:00,3.9245,3.9245,3.9245,3.9245,1
2008-04-28,18:35:00,3.9230,3.9230,3.9220,3.9220,5
2008-04-28,18:40:00,3.9170,3.9170,3.9130,3.9130,6
2008-04-28,18:45:00,3.9115,3.9125,3.9115,3.9125,5
2008-04-28,18:55:00,3.9130,3.9130,3.9130,3.9130,1
2008-04-28,19:00:00,3.9175,3.9175,3.9175,3.9175,1
2008-04-28,19:05:00,3.9205,3.9205,3.9205,3.9205,1
2008-04-28,19:10:00,3.9180,3.9180,3.9130,3.9130,10
2008-04-28,19:15:00,3.9140,3.9140,3.9140,3.9140,1
2008-04-28,19:20:00,3.9180,3.9180,3.9180,3.9180,1
2008-04-28,19:30:00,3.9175,3.9175,3.9170,3.9170,2
2008-04-28,19:35:00,3.9185,3.9230,3.9185,3.9230,2
2008-04-28,19:40:00,3.9250,3.9250,3.9250,3.9250,3
2008-04-28,19:45:00,3.9270,3.9275,3.9245,3.9245,6
2008-04-28,19:50:00,3.9260,3.9260,3.9235,3.9235,8
2008-04-28,19:55:00,3.9210,3.9225,3.9210,3.9220,20
2008-04-28,20:00:00,3.9200,3.9210,3.9130,3.9210,16
2008-04-28,20:05:00,3.9210,3.9210,3.9195,3.9195,12
2008-04-28,20:10:00,3.9165,3.9290,3.9155,3.9215,73
2008-04-28,20:15:00,3.9195,3.9215,3.9155,3.9210,15
2008-04-28,20:20:00,3.9185,3.9200,3.9185,3.9190,4
2008-04-28,20:25:00,3.9200,3.9200,3.9160,3.9160,2
2008-04-28,20:30:00,3.9165,3.9220,3.9160,3.9220,7
2008-04-28,20:35:00,3.9225,3.9225,3.9195,3.9205,10
2008-04-28,20:40:00,3.9165,3.9195,3.9105,3.9105,13
2008-04-28,20:45:00,3.9110,3.9110,3.9055,3.9095,10
2008-04-28,20:50:00,3.9140,3.9140,3.9075,3.9075,10
2008-04-28,20:55:00,3.9065,3.9065,3.8970,3.8970,31
2008-04-28,21:00:00,3.8995,3.9040,3.8975,3.9030,20
2008-04-28,21:05:00,3.9045,3.9090,3.9045,3.9090,8
2008-04-28,21:10:00,3.9110,3.9130,3.9055,3.9120,24
2008-04-28,21:15:00,3.9130,3.9150,3.9105,3.9135,31
2008-04-28,21:20:00,3.9130,3.9145,3.9120,3.9145,5
2008-04-28,21:25:00,3.9145,3.9200,3.9145,3.9190,17
2008-04-28,21:30:00,3.9175,3.9200,3.9150,3.9150,12
2008-04-28,21:35:00,3.9150,3.9150,3.9090,3.9150,28
2008-04-28,21:40:00,3.9115,3.9115,3.9060,3.9100,14
2008-04-28,21:45:00,3.9100,3.9100,3.9100,3.9100,1
2008-04-28,21:50:00,3.9130,3.9150,3.9130,3.9150,4
2008-04-28,21:55:00,3.9130,3.9130,3.9080,3.9080,12
2008-04-28,22:00:00,3.9100,3.9150,3.9095,3.9150,25
2008-04-28,22:05:00,3.9155,3.9155,3.9155,3.9155,4
2008-04-28,22:10:00,3.9180,3.9200,3.9160,3.9185,18
2008-04-28,22:15:00,3.9200,3.9260,3.9185,3.9240,24
2008-04-28,22:20:00,3.9255,3.9275,3.9245,3.9260,5
2008-04-28,22:25:00,3.9265,3.9345,3.9265,3.9320,25
2008-04-28,22:30:00,3.9325,3.9360,3.9300,3.9300,26
2008-04-28,22:35:00,3.9320,3.9375,3.9310,3.9310,55
2008-04-28,22:40:00,3.9300,3.9325,3.9300,3.9300,14
2008-04-28,22:45:00,3.9375,3.9410,3.9375,3.9410,10
2008-04-28,22:50:00,3.9405,3.9460,3.9395,3.9460,27
2008-04-28,22:55:00,3.9455,3.9470,3.9420,3.9430,43
2008-04-28,23:00:00,3.9440,3.9450,3.9440,3.9445,43
2008-04-28,23:05:00,3.9435,3.9460,3.9380,3.9460,32
2008-04-28,23:10:00,3.9480,3.9480,3.9390,3.9390,17
2008-04-28,23:15:00,3.9400,3.9400,3.9350,3.9360,13
2008-04-28,23:20:00,3.9365,3.9365,3.9325,3.9340,15
2008-04-28,23:25:00,3.9320,3.9330,3.9295,3.9330,17
2008-04-28,23:30:00,3.9350,3.9365,3.9350,3.9360,6
2008-04-28,23:35:00,3.9350,3.9400,3.9350,3.9400,14
2008-04-28,23:40:00,3.9400,3.9400,3.9350,3.9350,12
2008-04-28,23:45:00,3.9375,3.9410,3.9355,3.9410,14
2008-04-28,23:50:00,3.9430,3.9445,3.9415,3.9430,25
2008-04-28,23:55:00,3.9430,3.9440,3.9395,3.9400,12
2008-04-29,00:00:00,3.9425,3.9430,3.9385,3.9385,12
2008-04-29,00:05:00,3.9380,3.9385,3.9375,3.9375,8
2008-04-29,00:10:00,3.9385,3.9385,3.9350,3.9360,12
2008-04-29,00:15:00,3.9350,3.9370,3.9330,3.9330,19
2008-04-29,00:20:00,3.9330,3.9330,3.9330,3.9330,2
2008-04-29,00:25:00,3.9310,3.9330,3.9310,3.9330,14
2008-04-29,00:30:00,3.9325,3.9335,3.9310,3.9310,21
2008-04-29,00:35:00,3.9320,3.9320,3.9310,3.9315,5
2008-04-29,00:40:00,3.9305,3.9315,3.9295,3.9295,22
2008-04-29,00:45:00,3.9305,3.9305,3.9280,3.9295,19
2008-04-29,00:50:00,3.9295,3.9355,3.9295,3.9325,72
2008-04-29,00:55:00,3.9325,3.9365,3.9320,3.9365,85
2008-04-29,01:00:00,3.9340,3.9365,3.9340,3.9365,17
2008-04-29,01:05:00,3.9365,3.9365,3.9355,3.9355,7
2008-04-29,01:10:00,3.9360,3.9360,3.9355,3.9360,4
2008-04-29,01:15:00,3.9360,3.9370,3.9360,3.9360,6
2008-04-29,01:20:00,3.9360,3.9365,3.9355,3.9365,7
2008-04-29,01:25:00,3.9360,3.9365,3.9355,3.9365,4
2008-04-29,01:30:00,3.9355,3.9360,3.9355,3.9360,17
2008-04-29,01:35:00,3.9355,3.9360,3.9355,3.9355,10
2008-04-29,01:40:00,3.9365,3.9380,3.9365,3.9375,14
2008-04-29,01:45:00,3.9360,3.9380,3.9360,3.9365,7
2008-04-29,01:50:00,3.9365,3.9365,3.9365,3.9365,2
2008-04-29,01:55:00,3.9365,3.9365,3.9355,3.9355,7
2008-04-29,02:00:00,3.9350,3.9350,3.9340,3.9340,11
2008-04-29,02:05:00,3.9340,3.9360,3.9340,3.9360,3
2008-04-29,02:10:00,3.9340,3.9375,3.9340,3.9375,11
2008-04-29,02:25:00,3.9355,3.9355,3.9355,3.9355,2
2008-04-29,02:45:00,3.9390,3.9390,3.9390,3.9390,2
2008-04-29,02:50:00,3.9355,3.9355,3.9355,3.9355,2
2008-04-29,02:55:00,3.9355,3.9355,3.9355,3.9355,3
2008-04-29,03:05:00,3.9355,3.9355,3.9355,3.9355,1
2008-04-29,03:20:00,3.9355,3.9355,3.9350,3.9350,2
2008-04-29,03:30:00,3.9340,3.9340,3.9340,3.9340,7
2008-04-29,03:40:00,3.9370,3.9385,3.9340,3.9375,13
2008-04-29,03:45:00,3.9390,3.9395,3.9390,3.9395,4
2008-04-29,03:50:00,3.9390,3.9390,3.9390,3.9390,1
2008-04-29,03:55:00,3.9340,3.9340,3.9340,3.9340,3
2008-04-29,04:10:00,3.9340,3.9340,3.9340,3.9340,1
2008-04-29,04:30:00,3.9390,3.9390,3.9370,3.9390,6
2008-04-29,04:35:00,3.9360,3.9360,3.9360,3.9360,1
2008-04-29,05:00:00,3.9335,3.9335,3.9310,3.9310,4
2008-04-29,05:05:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-29,05:10:00,3.9275,3.9275,3.9255,3.9255,3
2008-04-29,06:05:00,3.9260,3.9305,3.9260,3.9305,6
2008-04-29,06:10:00,3.9310,3.9310,3.9310,3.9310,1
2008-04-29,07:25:00,3.9310,3.9310,3.9310,3.9310,1
2008-04-29,09:35:00,3.9340,3.9340,3.9340,3.9340,11
2008-04-29,09:40:00,3.9330,3.9330,3.9315,3.9315,3
2008-04-29,10:00:00,3.9320,3.9320,3.9320,3.9320,1
2008-04-29,12:30:00,3.9280,3.9280,3.9270,3.9270,4
2008-04-29,12:35:00,3.9265,3.9280,3.9265,3.9280,2
2008-04-29,12:45:00,3.9290,3.9290,3.9290,3.9290,1
2008-04-29,13:00:00,3.9290,3.9310,3.9290,3.9310,8
2008-04-29,13:10:00,3.9285,3.9285,3.9270,3.9270,4
2008-04-29,13:15:00,3.9280,3.9285,3.9280,3.9285,3
2008-04-29,13:20:00,3.9280,3.9280,3.9260,3.9270,7
2008-04-29,13:25:00,3.9290,3.9325,3.9290,3.9325,3
2008-04-29,13:30:00,3.9325,3.9325,3.9325,3.9325,1
2008-04-29,13:35:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-29,13:40:00,3.9300,3.9310,3.9300,3.9310,2
2008-04-29,13:45:00,3.9325,3.9335,3.9325,3.9335,2
2008-04-29,13:55:00,3.9300,3.9300,3.9285,3.9285,4
2008-04-29,14:05:00,3.9280,3.9280,3.9280,3.9280,1
2008-04-29,14:10:00,3.9290,3.9300,3.9290,3.9300,2
2008-04-29,14:15:00,3.9300,3.9300,3.9300,3.9300,1
2008-04-29,14:20:00,3.9300,3.9335,3.9300,3.9335,5
2008-04-29,14:25:00,3.9330,3.9330,3.9330,3.9330,1
2008-04-29,14:35:00,3.9305,3.9305,3.9300,3.9300,2
2008-04-29,14:45:00,3.9270,3.9270,3.9270,3.9270,1
2008-04-29,15:00:00,3.9300,3.9300,3.9250,3.9270,19
2008-04-29,15:05:00,3.9215,3.9215,3.9100,3.9100,27
2008-04-29,15:10:00,3.9150,3.9195,3.9150,3.9195,4
2008-04-29,15:40:00,3.9200,3.9200,3.9200,3.9200,2
2008-04-29,15:50:00,3.9215,3.9245,3.9215,3.9245,3
2008-04-29,16:00:00,3.9250,3.9250,3.9145,3.9145,2
2008-04-29,16:05:00,3.9160,3.9160,3.9135,3.9135,2
2008-04-29,16:20:00,3.9230,3.9310,3.9215,3.9310,10
2008-04-29,16:25:00,3.9250,3.9250,3.9250,3.9250,2
2008-04-29,16:30:00,3.9220,3.9220,3.9220,3.9220,2
2008-04-29,16:35:00,3.9230,3.9230,3.9205,3.9205,2
2008-04-29,16:40:00,3.9185,3.9185,3.9185,3.9185,1
2008-04-29,16:45:00,3.9205,3.9220,3.9205,3.9220,3
2008-04-29,16:55:00,3.9210,3.9210,3.9210,3.9210,1
2008-04-29,17:00:00,3.9185,3.9185,3.9165,3.9165,2
2008-04-29,17:05:00,3.9165,3.9165,3.9165,3.9165,1
2008-04-29,17:15:00,3.9130,3.9130,3.9130,3.9130,2
2008-04-29,17:20:00,3.9140,3.9140,3.9140,3.9140,1
2008-04-29,17:35:00,3.9140,3.9170,3.9140,3.9170,3
2008-04-29,17:40:00,3.9185,3.9200,3.9185,3.9200,3
2008-04-29,17:45:00,3.9205,3.9250,3.9195,3.9250,7
2008-04-29,17:55:00,3.9200,3.9205,3.9200,3.9205,3
2008-04-29,18:00:00,3.9210,3.9210,3.9210,3.9210,2
2008-04-29,18:05:00,3.9205,3.9205,3.9200,3.9200,3
2008-04-29,18:15:00,3.9200,3.9200,3.9200,3.9200,2
2008-04-29,18:20:00,3.9170,3.9175,3.9170,3.9175,7
2008-04-29,18:35:00,3.9145,3.9160,3.9145,3.9145,10
2008-04-29,18:40:00,3.9175,3.9190,3.9145,3.9145,6
2008-04-29,18:45:00,3.9145,3.9155,3.9140,3.9155,4
2008-04-29,18:50:00,3.9160,3.9160,3.9160,3.9160,1
2008-04-29,19:00:00,3.9125,3.9125,3.9110,3.9125,4
2008-04-29,19:05:00,3.9115,3.9145,3.9115,3.9145,2
2008-04-29,19:10:00,3.9135,3.9135,3.9135,3.9135,3
2008-04-29,19:15:00,3.9115,3.9115,3.9100,3.9100,7
2008-04-29,19:20:00,3.9130,3.9140,3.9125,3.9125,4
2008-04-29,19:25:00,3.9130,3.9130,3.9115,3.9115,6
2008-04-29,19:30:00,3.9140,3.9175,3.9140,3.9165,5
2008-04-29,19:35:00,3.9160,3.9160,3.9100,3.9100,7
2008-04-29,19:40:00,3.9105,3.9115,3.9040,3.9050,16
2008-04-29,19:45:00,3.9080,3.9145,3.9050,3.9135,15
2008-04-29,19:50:00,3.9140,3.9165,3.9120,3.9120,8
2008-04-29,19:55:00,3.9095,3.9120,3.9085,3.9120,3
2008-04-29,20:00:00,3.9180,3.9180,3.9150,3.9150,3
2008-04-29,20:10:00,3.9180,3.9220,3.9125,3.9140,51
2008-04-29,20:15:00,3.9150,3.9150,3.9110,3.9110,6
2008-04-29,20:20:00,3.9100,3.9100,3.9005,3.9035,21
2008-04-29,20:25:00,3.9115,3.9125,3.9050,3.9050,44
2008-04-29,20:30:00,3.9045,3.9045,3.8600,3.8785,166
2008-04-29,20:35:00,3.8800,3.8870,3.8670,3.8810,71
2008-04-29,20:40:00,3.8810,3.8855,3.8645,3.8855,53
2008-04-29,20:45:00,3.8850,3.8870,3.8800,3.8820,23
2008-04-29,20:50:00,3.8820,3.8870,3.8800,3.8870,14
2008-04-29,20:55:00,3.8875,3.8875,3.8820,3.8820,12
2008-04-29,21:00:00,3.8830,3.8850,3.8770,3.8825,15
2008-04-29,21:05:00,3.8840,3.8865,3.8825,3.8825,20
2008-04-29,21:10:00,3.8800,3.8915,3.8800,3.8915,6
2008-04-29,21:15:00,3.8890,3.8900,3.8885,3.8885,7
2008-04-29,21:20:00,3.8895,3.8910,3.8895,3.8910,6
2008-04-29,21:25:00,3.8920,3.8920,3.8840,3.8890,7
2008-04-29,21:30:00,3.8930,3.8930,3.8930,3.8930,1
2008-04-29,21:35:00,3.8865,3.8865,3.8865,3.8865,1
2008-04-29,21:40:00,3.8885,3.8935,3.8885,3.8935,7
2008-04-29,21:45:00,3.8950,3.8990,3.8935,3.8990,11
2008-04-29,21:50:00,3.9005,3.9005,3.8965,3.8975,5
2008-04-29,21:55:00,3.8985,3.9010,3.8985,3.9010,5
2008-04-29,22:00:00,3.8985,3.9005,3.8985,3.9005,11
2008-04-29,22:05:00,3.9005,3.9020,3.8990,3.8990,9
2008-04-29,22:10:00,3.8970,3.8970,3.8905,3.8905,3
2008-04-29,22:15:00,3.8920,3.8960,3.8920,3.8960,3
2008-04-29,22:20:00,3.8960,3.8960,3.8960,3.8960,1
2008-04-29,22:25:00,3.8980,3.9035,3.8980,3.9035,2
2008-04-29,22:30:00,3.9035,3.9040,3.9035,3.9040,2
2008-04-29,22:35:00,3.8975,3.8985,3.8975,3.8980,5
2008-04-29,22:40:00,3.8985,3.8985,3.8950,3.8955,21
2008-04-29,22:45:00,3.8990,3.9000,3.8990,3.9000,4
2008-04-29,22:50:00,3.9010,3.9010,3.9005,3.9010,4
2008-04-29,22:55:00,3.9040,3.9045,3.9010,3.9035,14
2008-04-29,23:00:00,3.9005,3.9005,3.8950,3.8950,6
2008-04-29,23:05:00,3.8950,3.8950,3.8855,3.8905,16
2008-04-29,23:10:00,3.8940,3.8955,3.8930,3.8955,6
2008-04-29,23:15:00,3.8935,3.8955,3.8930,3.8930,6
2008-04-29,23:20:00,3.8970,3.9000,3.8965,3.9000,6
2008-04-29,23:25:00,3.9000,3.9000,3.8965,3.8965,5
2008-04-29,23:30:00,3.8970,3.9010,3.8970,3.8980,9
2008-04-29,23:35:00,3.9000,3.9010,3.9000,3.9010,9
2008-04-29,23:40:00,3.8970,3.8970,3.8915,3.8950,8
2008-04-29,23:45:00,3.8960,3.8960,3.8885,3.8920,5
2008-04-29,23:50:00,3.8890,3.8955,3.8890,3.8955,5
2008-04-29,23:55:00,3.8955,3.8980,3.8955,3.8980,3
2008-04-30,00:00:00,3.8985,3.9010,3.8985,3.9010,8
2008-04-30,00:05:00,3.8970,3.9015,3.8970,3.9010,12
2008-04-30,00:10:00,3.9000,3.9000,3.8975,3.8975,12
2008-04-30,00:15:00,3.8980,3.8980,3.8930,3.8950,6
2008-04-30,00:20:00,3.8925,3.8925,3.8925,3.8925,1
2008-04-30,00:25:00,3.8945,3.8945,3.8920,3.8920,3
2008-04-30,00:30:00,3.8910,3.8945,3.8910,3.8945,21
2008-04-30,00:35:00,3.8930,3.8960,3.8930,3.8960,4
2008-04-30,00:40:00,3.8975,3.9035,3.8975,3.9035,10
2008-04-30,00:45:00,3.9030,3.9030,3.9000,3.9000,4
2008-04-30,00:50:00,3.8990,3.8990,3.8930,3.8940,7
2008-04-30,00:55:00,3.8960,3.9000,3.8960,3.9000,22
2008-04-30,01:00:00,3.9005,3.9005,3.8965,3.9000,15
2008-04-30,01:05:00,3.8970,3.8970,3.8940,3.8940,6
2008-04-30,01:10:00,3.8955,3.8955,3.8955,3.8955,1
2008-04-30,01:15:00,3.9000,3.9000,3.8995,3.8995,2
2008-04-30,01:20:00,3.8995,3.9010,3.8965,3.8965,8
2008-04-30,01:25:00,3.8980,3.8980,3.8960,3.8960,6
2008-04-30,01:30:00,3.8990,3.9010,3.8990,3.9010,5
2008-04-30,01:35:00,3.8980,3.8980,3.8945,3.8945,15
2008-04-30,01:40:00,3.8995,3.9020,3.8995,3.9020,2
2008-04-30,01:45:00,3.9020,3.9020,3.9000,3.9000,2
2008-04-30,01:50:00,3.8990,3.8990,3.8975,3.8975,3
2008-04-30,01:55:00,3.8980,3.8980,3.8970,3.8970,4
2008-04-30,02:20:00,3.8985,3.8985,3.8905,3.8905,2
2008-04-30,02:30:00,3.8910,3.8910,3.8910,3.8910,1
2008-04-30,02:40:00,3.8890,3.8890,3.8885,3.8885,3
2008-04-30,02:50:00,3.8940,3.8940,3.8940,3.8940,1
2008-04-30,02:55:00,3.8870,3.8870,3.8870,3.8870,1
2008-04-30,03:00:00,3.8970,3.8970,3.8970,3.8970,1
2008-04-30,03:20:00,3.9000,3.9000,3.9000,3.9000,3
2008-04-30,03:45:00,3.8875,3.8875,3.8875,3.8875,1
2008-04-30,04:05:00,3.8950,3.8950,3.8950,3.8950,1
2008-04-30,04:10:00,3.8950,3.8950,3.8950,3.8950,2
2008-04-30,04:15:00,3.8950,3.8950,3.8950,3.8950,1
2008-04-30,04:45:00,3.8970,3.8975,3.8970,3.8975,7
2008-04-30,04:50:00,3.8985,3.8985,3.8985,3.8985,1
2008-04-30,09:00:00,3.9060,3.9060,3.9015,3.9015,12
2008-04-30,09:10:00,3.9045,3.9045,3.9045,3.9045,1
2008-04-30,09:15:00,3.9135,3.9135,3.9135,3.9135,1
2008-04-30,09:50:00,3.9070,3.9070,3.9070,3.9070,1
2008-04-30,12:35:00,3.9015,3.9015,3.9005,3.9005,2
2008-04-30,13:30:00,3.9045,3.9045,3.9045,3.9045,1
2008-04-30,13:35:00,3.9035,3.9060,3.9035,3.9060,3
2008-04-30,13:40:00,3.9060,3.9065,3.9055,3.9065,4
2008-04-30,13:45:00,3.9070,3.9085,3.9070,3.9085,4
2008-04-30,13:55:00,3.9100,3.9100,3.9100,3.9100,5
2008-04-30,14:25:00,3.9125,3.9125,3.9125,3.9125,1
2008-04-30,14:30:00,3.9150,3.9150,3.9125,3.9125,2
2008-04-30,14:45:00,3.9075,3.9075,3.9075,3.9075,1
2008-04-30,14:50:00,3.9050,3.9050,3.9050,3.9050,2
2008-04-30,14:55:00,3.8980,3.8980,3.8980,3.8980,1
2008-04-30,15:00:00,3.8975,3.8990,3.8975,3.8990,2
2008-04-30,15:15:00,3.8980,3.9010,3.8960,3.8960,23
2008-04-30,15:25:00,3.8990,3.8990,3.8950,3.8950,2
2008-04-30,15:30:00,3.8935,3.8935,3.8900,3.8920,11
2008-04-30,15:45:00,3.8995,3.8995,3.8995,3.8995,1
2008-04-30,15:50:00,3.8995,3.9000,3.8995,3.8995,3
2008-04-30,15:55:00,3.8965,3.8965,3.8965,3.8965,1
2008-04-30,16:00:00,3.8950,3.8950,3.8895,3.8895,8
2008-04-30,16:05:00,3.8845,3.8845,3.8795,3.8795,10
2008-04-30,16:15:00,3.8875,3.8875,3.8820,3.8820,7
2008-04-30,16:20:00,3.8860,3.8860,3.8860,3.8860,1
2008-04-30,16:25:00,3.8865,3.8865,3.8785,3.8785,7
2008-04-30,16:30:00,3.8765,3.8805,3.8765,3.8785,8
2008-04-30,16:35:00,3.8840,3.8870,3.8840,3.8870,11
2008-04-30,16:40:00,3.8865,3.8865,3.8850,3.8850,5
2008-04-30,16:45:00,3.8860,3.8860,3.8860,3.8860,1
2008-04-30,16:50:00,3.8885,3.8885,3.8885,3.8885,1
2008-04-30,16:55:00,3.8970,3.8970,3.8970,3.8970,2
2008-04-30,17:00:00,3.8960,3.8960,3.8950,3.8950,2
2008-04-30,17:05:00,3.8930,3.8930,3.8930,3.8930,1
2008-04-30,17:10:00,3.8955,3.8955,3.8955,3.8955,5
2008-04-30,17:15:00,3.8985,3.8985,3.8985,3.8985,1
2008-04-30,17:20:00,3.8955,3.8955,3.8955,3.8955,1
2008-04-30,17:25:00,3.8950,3.8950,3.8930,3.8930,3
2008-04-30,17:30:00,3.8950,3.8950,3.8950,3.8950,1
2008-04-30,17:45:00,3.8975,3.8975,3.8975,3.8975,1
2008-04-30,17:50:00,3.8985,3.8995,3.8985,3.8995,2
2008-04-30,18:00:00,3.9000,3.9000,3.8995,3.8995,2
2008-04-30,18:10:00,3.8935,3.8935,3.8910,3.8910,2
2008-04-30,18:15:00,3.8900,3.8915,3.8900,3.8915,2
2008-04-30,18:20:00,3.8920,3.8920,3.8920,3.8920,1
2008-04-30,18:25:00,3.8935,3.8935,3.8935,3.8935,1
2008-04-30,18:40:00,3.8940,3.8940,3.8920,3.8920,5
2008-04-30,18:45:00,3.8930,3.8930,3.8930,3.8930,1
2008-04-30,18:50:00,3.8930,3.8930,3.8925,3.8925,2
2008-04-30,18:55:00,3.8955,3.8955,3.8955,3.8955,1
2008-04-30,19:00:00,3.8955,3.8955,3.8870,3.8870,18
2008-04-30,19:05:00,3.8840,3.8845,3.8825,3.8830,9
2008-04-30,19:10:00,3.8790,3.8790,3.8735,3.8750,13
2008-04-30,19:15:00,3.8735,3.8790,3.8710,3.8765,7
2008-04-30,19:20:00,3.8790,3.8830,3.8790,3.8830,3
2008-04-30,19:25:00,3.8840,3.8840,3.8835,3.8835,5
2008-04-30,19:30:00,3.8840,3.8865,3.8840,3.8860,3
2008-04-30,19:35:00,3.8910,3.8910,3.8880,3.8880,4
2008-04-30,19:40:00,3.8900,3.8900,3.8900,3.8900,1
2008-04-30,19:45:00,3.8900,3.8905,3.8900,3.8900,3
2008-04-30,19:50:00,3.8900,3.8900,3.8900,3.8900,4
2008-04-30,20:00:00,3.8900,3.8950,3.8900,3.8945,4
2008-04-30,20:05:00,3.8910,3.8910,3.8910,3.8910,1
2008-04-30,20:10:00,3.8905,3.8905,3.8895,3.8895,5
2008-04-30,20:15:00,3.8935,3.8990,3.8935,3.8990,5
2008-04-30,20:20:00,3.8965,3.9000,3.8940,3.8975,8
2008-04-30,20:25:00,3.9000,3.9030,3.8985,3.8985,4
2008-04-30,20:30:00,3.8890,3.8985,3.8890,3.8980,6
2008-04-30,20:35:00,3.8990,3.9080,3.8990,3.9065,4
2008-04-30,20:40:00,3.9085,3.9085,3.9085,3.9085,1
2008-04-30,20:45:00,3.9085,3.9085,3.9085,3.9085,1
2008-04-30,20:50:00,3.9120,3.9185,3.9120,3.9175,7
2008-04-30,20:55:00,3.9200,3.9200,3.9180,3.9180,11
2008-04-30,21:00:00,3.9170,3.9170,3.9140,3.9140,5
2008-04-30,21:05:00,3.9190,3.9220,3.9190,3.9190,8
2008-04-30,21:10:00,3.9240,3.9240,3.9180,3.9180,12
2008-04-30,21:15:00,3.9205,3.9205,3.9205,3.9205,1
2008-04-30,21:20:00,3.9190,3.9200,3.9185,3.9185,4
2008-04-30,21:25:00,3.9200,3.9200,3.9170,3.9170,3
2008-04-30,21:30:00,3.9175,3.9205,3.9160,3.9205,7
2008-04-30,21:35:00,3.9215,3.9260,3.9215,3.9260,8
2008-04-30,21:40:00,3.9275,3.9280,3.9260,3.9265,4
2008-04-30,21:45:00,3.9250,3.9275,3.9240,3.9240,11
2008-04-30,21:50:00,3.9225,3.9225,3.9225,3.9225,2
2008-04-30,21:55:00,3.9240,3.9240,3.9240,3.9240,1
2008-04-30,22:00:00,3.9230,3.9235,3.9230,3.9235,2
2008-04-30,22:05:00,3.9205,3.9205,3.9195,3.9195,11
2008-04-30,22:10:00,3.9190,3.9220,3.9180,3.9200,9
2008-04-30,22:15:00,3.9240,3.9300,3.9240,3.9300,23
2008-04-30,22:20:00,3.9310,3.9315,3.9265,3.9280,19
2008-04-30,22:25:00,3.9295,3.9310,3.9265,3.9265,6
2008-04-30,22:30:00,3.9180,3.9195,3.9080,3.9080,5
2008-04-30,22:35:00,3.9075,3.9115,3.9050,3.9070,12
2008-04-30,22:40:00,3.9070,3.9070,3.9035,3.9060,12
2008-04-30,22:45:00,3.9060,3.9110,3.9060,3.9110,9
2008-04-30,22:50:00,3.9110,3.9110,3.9100,3.9105,7
2008-04-30,22:55:00,3.9135,3.9180,3.9115,3.9115,8
2008-04-30,23:00:00,3.9155,3.9175,3.9155,3.9175,7
2008-04-30,23:05:00,3.9160,3.9185,3.9160,3.9185,4
2008-04-30,23:10:00,3.9170,3.9170,3.9170,3.9170,1
2008-04-30,23:15:00,3.9175,3.9175,3.9175,3.9175,1
2008-04-30,23:20:00,3.9165,3.9215,3.9165,3.9190,6
2008-04-30,23:25:00,3.9185,3.9195,3.9185,3.9195,13
2008-04-30,23:30:00,3.9110,3.9110,3.9110,3.9110,1
2008-04-30,23:35:00,3.9125,3.9150,3.9125,3.9130,7
2008-04-30,23:40:00,3.9105,3.9105,3.9080,3.9080,4
2008-04-30,23:45:00,3.9080,3.9080,3.9035,3.9035,6
2008-04-30,23:50:00,3.9030,3.9030,3.9020,3.9020,6
2008-04-30,23:55:00,3.9100,3.9100,3.9100,3.9100,1
2008-05-01,00:00:00,3.9115,3.9115,3.9115,3.9115,1
2008-05-01,00:05:00,3.9150,3.9150,3.9115,3.9115,2
2008-05-01,00:10:00,3.9125,3.9125,3.9125,3.9125,2
2008-05-01,00:20:00,3.9120,3.9120,3.9120,3.9120,1
2008-05-01,00:25:00,3.9175,3.9180,3.9175,3.9180,2
2008-05-01,00:30:00,3.9200,3.9250,3.9200,3.9250,5
2008-05-01,00:35:00,3.9250,3.9250,3.9195,3.9195,3
2008-05-01,00:40:00,3.9200,3.9245,3.9195,3.9245,19
2008-05-01,00:45:00,3.9245,3.9280,3.9235,3.9275,41
2008-05-01,00:50:00,3.9270,3.9315,3.9270,3.9305,65
2008-05-01,00:55:00,3.9305,3.9350,3.9300,3.9335,62
2008-05-01,01:00:00,3.9330,3.9330,3.9300,3.9320,20
2008-05-01,01:05:00,3.9305,3.9310,3.9285,3.9285,5
2008-05-01,01:10:00,3.9280,3.9280,3.9280,3.9280,1
2008-05-01,01:15:00,3.9295,3.9295,3.9295,3.9295,20
2008-05-01,01:20:00,3.9295,3.9305,3.9295,3.9305,2
2008-05-01,01:30:00,3.9245,3.9245,3.9245,3.9245,1
2008-05-01,01:35:00,3.9340,3.9340,3.9340,3.9340,1
2008-05-01,01:50:00,3.9325,3.9325,3.9325,3.9325,9
2008-05-01,02:05:00,3.9330,3.9330,3.9330,3.9330,2
2008-05-01,02:10:00,3.9330,3.9330,3.9330,3.9330,3
2008-05-01,02:20:00,3.9260,3.9260,3.9260,3.9260,1
2008-05-01,02:25:00,3.9265,3.9275,3.9265,3.9275,2
2008-05-01,02:30:00,3.9280,3.9280,3.9280,3.9280,1
2008-05-01,02:35:00,3.9275,3.9300,3.9275,3.9300,3
2008-05-01,02:40:00,3.9365,3.9375,3.9365,3.9375,3
2008-05-01,02:45:00,3.9400,3.9500,3.9400,3.9500,3
2008-05-01,02:50:00,3.9550,3.9550,3.9500,3.9500,6
2008-05-01,02:55:00,3.9480,3.9480,3.9480,3.9480,4
2008-05-01,03:00:00,3.9410,3.9410,3.9410,3.9410,2
2008-05-01,03:05:00,3.9515,3.9515,3.9515,3.9515,1
2008-05-01,03:10:00,3.9430,3.9430,3.9430,3.9430,5
2008-05-01,03:20:00,3.9430,3.9430,3.9430,3.9430,2
2008-05-01,03:25:00,3.9430,3.9430,3.9430,3.9430,1
2008-05-01,04:00:00,3.9395,3.9395,3.9370,3.9370,4
2008-05-01,04:20:00,3.9410,3.9410,3.9410,3.9410,1
2008-05-01,04:50:00,3.9415,3.9415,3.9415,3.9415,1
2008-05-01,06:30:00,3.9330,3.9330,3.9330,3.9330,2
2008-05-01,12:45:00,3.9500,3.9500,3.9500,3.9500,1
2008-05-01,13:05:00,3.9400,3.9400,3.9400,3.9400,1
2008-05-01,14:25:00,3.9500,3.9500,3.9500,3.9500,1
2008-05-01,15:00:00,3.9500,3.9555,3.9500,3.9555,8
2008-05-01,15:05:00,3.9570,3.9585,3.9570,3.9585,5
2008-05-01,15:10:00,3.9570,3.9590,3.9570,3.9590,7
2008-05-01,16:15:00,3.9340,3.9340,3.9335,3.9335,2
2008-05-01,19:30:00,3.9275,3.9275,3.9275,3.9275,1
2008-05-01,20:15:00,3.9050,3.9050,3.8975,3.8990,19
2008-05-01,20:20:00,3.8990,3.9000,3.8990,3.9000,2
2008-05-01,20:25:00,3.9000,3.9000,3.8700,3.8745,16
2008-05-01,20:30:00,3.8735,3.8800,3.8700,3.8780,6
2008-05-01,20:35:00,3.8730,3.8730,3.8425,3.8515,29
2008-05-01,20:40:00,3.8525,3.8525,3.8485,3.8485,2
2008-05-01,20:45:00,3.8495,3.8500,3.8450,3.8450,5
2008-05-01,20:50:00,3.8585,3.8585,3.8585,3.8585,1
2008-05-01,20:55:00,3.8585,3.8610,3.8580,3.8585,26
2008-05-01,21:00:00,3.8635,3.8635,3.8600,3.8600,3
2008-05-01,21:05:00,3.8555,3.8555,3.8550,3.8550,2
2008-05-01,21:10:00,3.8630,3.8660,3.8630,3.8645,9
2008-05-01,21:15:00,3.8675,3.8685,3.8675,3.8685,3
2008-05-01,21:25:00,3.8670,3.8670,3.8665,3.8670,6
2008-05-01,21:30:00,3.8660,3.8690,3.8660,3.8690,3
2008-05-01,21:35:00,3.8700,3.8700,3.8660,3.8690,10
2008-05-01,21:45:00,3.8670,3.8670,3.8670,3.8670,2
2008-05-01,21:50:00,3.8580,3.8580,3.8580,3.8580,1
2008-05-01,22:00:00,3.8525,3.8525,3.8525,3.8525,1
2008-05-01,22:05:00,3.8530,3.8540,3.8515,3.8515,24
2008-05-01,22:10:00,3.8510,3.8510,3.8510,3.8510,1
2008-05-01,22:15:00,3.8560,3.8570,3.8520,3.8535,5
2008-05-01,22:20:00,3.8450,3.8450,3.8450,3.8450,1
2008-05-01,22:25:00,3.8400,3.8400,3.8385,3.8385,17
2008-05-01,22:30:00,3.8395,3.8400,3.8080,3.8080,57
2008-05-01,22:35:00,3.8010,3.8045,3.7980,3.8000,70
2008-05-01,22:40:00,3.8000,3.8005,3.7995,3.8000,9
2008-05-01,22:45:00,3.8000,3.8055,3.8000,3.8020,16
2008-05-01,22:50:00,3.8025,3.8060,3.7955,3.7955,32
2008-05-01,22:55:00,3.7900,3.7900,3.7700,3.7790,29
2008-05-01,23:00:00,3.7810,3.7825,3.7730,3.7750,35
2008-05-01,23:05:00,3.7750,3.7750,3.7710,3.7735,15
2008-05-01,23:10:00,3.7735,3.7735,3.7645,3.7710,27
2008-05-01,23:15:00,3.7680,3.7680,3.7600,3.7640,18
2008-05-01,23:20:00,3.7650,3.7680,3.7645,3.7680,16
2008-05-01,23:25:00,3.7710,3.7805,3.7710,3.7800,7
2008-05-01,23:30:00,3.7850,3.7890,3.7840,3.7890,13
2008-05-01,23:35:00,3.7900,3.7920,3.7880,3.7920,23
2008-05-01,23:40:00,3.7820,3.7820,3.7670,3.7675,40
2008-05-01,23:45:00,3.7685,3.7685,3.7605,3.7680,38
2008-05-01,23:50:00,3.7610,3.7620,3.7500,3.7620,29
2008-05-01,23:55:00,3.7625,3.7640,3.7540,3.7540,12
2008-05-02,00:10:00,3.7640,3.7665,3.7640,3.7665,4
2008-05-02,00:20:00,3.7745,3.7760,3.7745,3.7760,4
2008-05-02,00:25:00,3.7755,3.7760,3.7705,3.7705,6
2008-05-02,00:30:00,3.7730,3.7730,3.7730,3.7730,7
2008-05-02,00:35:00,3.7690,3.7690,3.7660,3.7680,6
2008-05-02,00:40:00,3.7710,3.7710,3.7710,3.7710,2
2008-05-02,00:45:00,3.7695,3.7695,3.7625,3.7625,2
2008-05-02,00:50:00,3.7550,3.7550,3.7325,3.7330,75
2008-05-02,00:55:00,3.7330,3.7330,3.7110,3.7275,28
2008-05-02,01:00:00,3.7305,3.7415,3.7300,3.7415,8
2008-05-02,01:05:00,3.7415,3.7440,3.7385,3.7440,7
2008-05-02,01:10:00,3.7400,3.7400,3.7400,3.7400,41
2008-05-02,01:20:00,3.7380,3.7380,3.7380,3.7380,7
2008-05-02,01:30:00,3.7430,3.7430,3.7430,3.7430,1
2008-05-02,01:40:00,3.7420,3.7420,3.7255,3.7255,2
2008-05-02,01:50:00,3.7425,3.7440,3.7425,3.7440,2
2008-05-02,01:55:00,3.7410,3.7410,3.7410,3.7410,1
2008-05-02,02:25:00,3.7450,3.7450,3.7450,3.7450,2
2008-05-02,02:30:00,3.7450,3.7450,3.7450,3.7450,1
2008-05-02,02:55:00,3.7550,3.7590,3.7550,3.7570,8
2008-05-02,03:00:00,3.7550,3.7550,3.7550,3.7550,1
2008-05-02,03:15:00,3.7580,3.7580,3.7580,3.7580,4
2008-05-02,03:45:00,3.7600,3.7600,3.7600,3.7600,7
2008-05-02,03:55:00,3.7580,3.7585,3.7580,3.7585,2
2008-05-02,04:00:00,3.7550,3.7550,3.7550,3.7550,5
2008-05-02,04:05:00,3.7600,3.7750,3.7600,3.7750,28
2008-05-02,04:35:00,3.7695,3.7695,3.7695,3.7695,2
2008-05-02,08:20:00,3.7600,3.7600,3.7600,3.7600,10
2008-05-02,08:45:00,3.7500,3.7500,3.7500,3.7500,1
2008-05-02,09:35:00,3.7550,3.7550,3.7550,3.7550,1
2008-05-02,11:55:00,3.7700,3.7700,3.7700,3.7700,1
2008-05-02,14:30:00,3.7500,3.7500,3.7500,3.7500,4
2008-05-02,15:05:00,3.7400,3.7400,3.7400,3.7400,4
2008-05-02,15:55:00,3.7625,3.7625,3.7625,3.7625,1
2008-05-02,16:00:00,3.7700,3.7700,3.7700,3.7700,4
2008-05-02,16:55:00,3.7690,3.7690,3.7690,3.7690,1
2008-05-02,17:10:00,3.7750,3.7790,3.7750,3.7780,14
2008-05-02,17:15:00,3.7780,3.7780,3.7780,3.7780,1
2008-05-02,18:00:00,3.7700,3.7700,3.7700,3.7700,2
2008-05-02,20:10:00,3.7505,3.7505,3.7505,3.7505,1
2008-05-02,20:30:00,3.7525,3.7525,3.7525,3.7525,1
2008-05-02,20:35:00,3.7655,3.7660,3.7655,3.7660,2
2008-05-02,20:45:00,3.7900,3.7900,3.7900,3.7900,2
2008-05-02,20:50:00,3.7830,3.7845,3.7830,3.7845,3
2008-05-02,20:55:00,3.7900,3.7960,3.7900,3.7935,5
2008-05-02,21:00:00,3.7870,3.7870,3.7870,3.7870,1
2008-05-02,21:15:00,3.7900,3.7900,3.7900,3.7900,1
2008-05-02,21:25:00,3.7800,3.7800,3.7800,3.7800,5
2008-05-02,21:30:00,3.7800,3.7825,3.7800,3.7825,6
2008-05-02,21:40:00,3.7850,3.7850,3.7850,3.7850,2
2008-05-02,21:45:00,3.7930,3.7950,3.7930,3.7950,7
2008-05-02,21:55:00,3.7965,3.7965,3.7965,3.7965,1
2008-05-02,22:00:00,3.7935,3.7935,3.7935,3.7935,1
2008-05-02,22:05:00,3.8175,3.8250,3.8175,3.8250,3
2008-05-02,22:10:00,3.8240,3.8245,3.8240,3.8245,2
2008-05-02,22:15:00,3.8195,3.8205,3.8195,3.8205,2
2008-05-02,22:30:00,3.8300,3.8300,3.8300,3.8300,1
2008-05-02,22:35:00,3.8225,3.8225,3.8225,3.8225,1
2008-05-02,22:50:00,3.8225,3.8240,3.8225,3.8240,12
2008-05-02,23:00:00,3.8255,3.8255,3.8255,3.8255,1
2008-05-02,23:10:00,3.8490,3.8510,3.8475,3.8510,15
2008-05-02,23:15:00,3.8460,3.8460,3.8460,3.8460,4
2008-05-02,23:20:00,3.8470,3.8470,3.8470,3.8470,2
2008-05-02,23:25:00,3.8500,3.8500,3.8480,3.8480,2
2008-05-02,23:30:00,3.8690,3.8710,3.8690,3.8710,3
2008-05-02,23:35:00,3.8870,3.8870,3.8870,3.8870,2
2008-05-02,23:45:00,3.8770,3.8780,3.8760,3.8760,3
2008-05-02,23:50:00,3.8750,3.8750,3.8750,3.8750,1
2008-05-02,23:55:00,3.8670,3.8670,3.8670,3.8670,1
2008-05-03,00:00:00,3.8710,3.8735,3.8710,3.8730,3
2008-05-03,00:05:00,3.8700,3.8700,3.8680,3.8680,2
2008-05-03,00:10:00,3.8650,3.8650,3.8640,3.8640,2
2008-05-03,00:15:00,3.8555,3.8555,3.8555,3.8555,1
2008-05-03,00:40:00,3.8580,3.8605,3.8580,3.8605,10
2008-05-03,00:45:00,3.8610,3.8610,3.8500,3.8500,6
2008-05-03,00:55:00,3.8550,3.8555,3.8545,3.8545,5
2008-05-03,01:00:00,3.8615,3.8615,3.8615,3.8615,1
2008-05-03,01:25:00,3.8575,3.8575,3.8575,3.8575,1
2008-05-03,01:35:00,3.8580,3.8580,3.8580,3.8580,1
2008-05-03,01:45:00,3.8590,3.8590,3.8590,3.8590,4
2008-05-03,01:50:00,3.8590,3.8590,3.8590,3.8590,5
2008-05-03,01:55:00,3.8600,3.8600,3.8600,3.8600,5
2008-05-03,02:05:00,3.8600,3.8600,3.8600,3.8600,1
2008-05-03,02:10:00,3.8500,3.8500,3.8500,3.8500,1
2008-05-03,02:15:00,3.8520,3.8520,3.8520,3.8520,1
2008-05-03,02:20:00,3.8580,3.8580,3.8580,3.8580,1
2008-05-05,09:20:00,3.8755,3.9110,3.8575,3.9110,7
2008-05-05,10:55:00,3.8960,3.8960,3.8960,3.8960,1
2008-05-05,11:30:00,3.8955,3.8955,3.8915,3.8915,3
2008-05-05,16:25:00,3.8760,3.8760,3.8760,3.8760,1
2008-05-05,20:10:00,3.9000,3.9025,3.9000,3.9025,25
2008-05-05,20:20:00,3.9525,3.9525,3.9525,3.9525,1
2008-05-05,20:25:00,3.9700,4.0575,3.9700,4.0575,16
2008-05-05,20:30:00,4.0680,4.2160,4.0675,4.2160,14
2008-05-05,20:35:00,4.1515,4.1615,4.1475,4.1540,9
2008-05-05,20:40:00,4.1510,4.1510,4.1075,4.1075,33
2008-05-05,20:45:00,4.0740,4.0980,4.0730,4.0730,12
2008-05-05,20:50:00,4.0870,4.0895,4.0365,4.0365,8
2008-05-05,20:55:00,4.0395,4.0395,4.0375,4.0375,8
2008-05-05,21:00:00,4.0460,4.0460,4.0420,4.0420,2
2008-05-05,21:10:00,4.0505,4.0640,4.0505,4.0640,3
2008-05-05,21:15:00,4.0210,4.0225,4.0210,4.0225,2
2008-05-05,21:20:00,4.0220,4.0220,4.0210,4.0210,2
2008-05-05,21:35:00,4.0015,4.0015,3.9800,3.9800,41
2008-05-05,21:40:00,3.9815,3.9815,3.9800,3.9800,22
2008-05-05,22:05:00,3.9715,3.9715,3.9700,3.9700,6
2008-05-05,22:10:00,3.9700,3.9700,3.9700,3.9700,14
2008-05-05,22:15:00,3.9850,3.9850,3.9850,3.9850,3
2008-05-05,22:55:00,3.9885,3.9885,3.9885,3.9885,6
2008-05-05,23:25:00,3.9950,3.9950,3.9950,3.9950,1
2008-05-05,23:45:00,3.9930,3.9935,3.9930,3.9935,2
2008-05-05,23:55:00,3.9840,3.9840,3.9820,3.9820,3
2008-05-06,00:00:00,3.9790,3.9790,3.9790,3.9790,2
2008-05-06,00:15:00,3.9780,3.9780,3.9780,3.9780,6
2008-05-06,00:25:00,3.9785,3.9785,3.9785,3.9785,1
2008-05-06,00:30:00,3.9740,3.9750,3.9740,3.9750,2
2008-05-06,00:45:00,3.9620,3.9620,3.9620,3.9620,1
2008-05-06,00:50:00,3.9635,3.9635,3.9625,3.9625,2
2008-05-06,00:55:00,3.9775,3.9810,3.9775,3.9810,3
2008-05-06,01:00:00,3.9785,3.9785,3.9785,3.9785,1
2008-05-06,01:10:00,3.9765,3.9800,3.9765,3.9800,20
2008-05-06,01:15:00,3.9700,3.9700,3.9700,3.9700,2
2008-05-06,01:20:00,3.9785,3.9785,3.9785,3.9785,1
2008-05-06,01:45:00,3.9720,3.9720,3.9720,3.9720,2
2008-05-06,01:55:00,3.9700,3.9700,3.9700,3.9700,2
2008-05-06,02:00:00,3.9650,3.9650,3.9650,3.9650,2
2008-05-06,02:10:00,3.9620,3.9620,3.9620,3.9620,2
2008-05-06,02:25:00,3.9625,3.9625,3.9625,3.9625,1
2008-05-06,02:35:00,3.9695,3.9695,3.9695,3.9695,1
2008-05-06,02:50:00,3.9780,3.9780,3.9780,3.9780,1
2008-05-06,03:15:00,3.9790,3.9790,3.9790,3.9790,5
2008-05-06,04:30:00,3.9625,3.9625,3.9600,3.9600,6
2008-05-06,07:45:00,3.9340,3.9340,3.9335,3.9335,3
2008-05-06,08:00:00,3.9570,3.9585,3.9570,3.9585,2
2008-05-06,08:10:00,3.9200,3.9200,3.9200,3.9200,4
2008-05-06,10:40:00,3.9120,3.9120,3.9120,3.9120,2
2008-05-06,10:45:00,3.9000,3.9000,3.9000,3.9000,2
2008-05-06,15:20:00,3.9055,3.9055,3.9000,3.9000,5
2008-05-06,16:45:00,3.9100,3.9100,3.9100,3.9100,2
2008-05-06,18:50:00,3.9000,3.9000,3.9000,3.9000,2
2008-05-06,19:10:00,3.8950,3.8950,3.8945,3.8945,4
2008-05-06,19:20:00,3.8950,3.8950,3.8950,3.8950,4
2008-05-06,19:25:00,3.8980,3.8980,3.8905,3.8945,6
2008-05-06,19:30:00,3.8945,3.8945,3.8945,3.8945,4
2008-05-06,19:35:00,3.8905,3.8905,3.8905,3.8905,2
2008-05-06,19:40:00,3.8920,3.8920,3.8920,3.8920,2
2008-05-06,19:45:00,3.9000,3.9000,3.9000,3.9000,2
2008-05-06,19:50:00,3.9000,3.9090,3.9000,3.9090,4
2008-05-06,19:55:00,3.9050,3.9050,3.9050,3.9050,1
2008-05-06,20:00:00,3.9000,3.9000,3.9000,3.9000,4
2008-05-06,20:05:00,3.9000,3.9000,3.9000,3.9000,6
2008-05-06,20:20:00,3.8795,3.8795,3.8785,3.8795,9
2008-05-06,20:30:00,3.8740,3.8740,3.8740,3.8740,1
2008-05-06,20:35:00,3.8660,3.8660,3.8660,3.8660,2
2008-05-06,20:40:00,3.8750,3.8750,3.8750,3.8750,1
2008-05-06,20:45:00,3.8840,3.8860,3.8830,3.8850,21
2008-05-06,21:15:00,3.9100,3.9100,3.9100,3.9100,4
2008-05-06,21:50:00,3.9130,3.9130,3.9130,3.9130,1
2008-05-06,21:55:00,3.9130,3.9130,3.9100,3.9100,5
2008-05-06,22:35:00,3.9070,3.9095,3.9070,3.9095,3
2008-05-07,00:15:00,3.9120,3.9120,3.9120,3.9120,1
2008-05-07,00:20:00,3.9140,3.9140,3.9140,3.9140,1
2008-05-07,01:00:00,3.9150,3.9150,3.9150,3.9150,1
2008-05-07,01:15:00,3.9125,3.9125,3.9125,3.9125,1
2008-05-07,13:00:00,3.9035,3.9035,3.9035,3.9035,2
2008-05-07,17:10:00,3.8805,3.8805,3.8805,3.8805,1
2008-05-07,20:25:00,3.8805,3.8805,3.8805,3.8805,15
2008-05-07,20:40:00,3.8775,3.8775,3.8775,3.8775,10
2008-05-07,20:50:00,3.8645,3.8645,3.8520,3.8520,3
2008-05-07,21:00:00,3.8630,3.8630,3.8630,3.8630,2
2008-05-07,21:05:00,3.8715,3.8715,3.8715,3.8715,1
2008-05-07,21:10:00,3.8675,3.8675,3.8660,3.8660,5
2008-05-07,21:15:00,3.8675,3.8675,3.8675,3.8675,1
2008-05-07,21:20:00,3.8710,3.8725,3.8710,3.8725,3
2008-05-07,22:00:00,3.8890,3.8890,3.8890,3.8890,1
2008-05-07,22:15:00,3.8730,3.8730,3.8730,3.8730,1
2008-05-07,22:25:00,3.8750,3.8750,3.8750,3.8750,1
2008-05-07,23:15:00,3.8835,3.8835,3.8830,3.8830,11
2008-05-07,23:20:00,3.8830,3.8830,3.8830,3.8830,1
2008-05-07,23:50:00,3.8750,3.8750,3.8750,3.8750,2
2008-05-07,23:55:00,3.8700,3.8780,3.8700,3.8780,3
2008-05-08,00:05:00,3.8750,3.8750,3.8750,3.8750,1
2008-05-08,00:10:00,3.8750,3.8755,3.8750,3.8755,2
2008-05-08,00:15:00,3.8700,3.8700,3.8700,3.8700,2
2008-05-08,00:40:00,3.8700,3.8725,3.8700,3.8725,2
2008-05-08,00:50:00,3.8700,3.8700,3.8700,3.8700,1
2008-05-08,00:55:00,3.8600,3.8600,3.8580,3.8580,4
2008-05-08,01:20:00,3.8630,3.8630,3.8630,3.8630,1
2008-05-08,01:30:00,3.8650,3.8650,3.8650,3.8650,1
2008-05-08,01:40:00,3.8675,3.8675,3.8630,3.8630,2
2008-05-08,01:50:00,3.8665,3.8665,3.8665,3.8665,1
2008-05-08,01:55:00,3.8650,3.8650,3.8650,3.8650,1
2008-05-08,02:45:00,3.8610,3.8610,3.8610,3.8610,1
2008-05-08,12:30:00,3.8595,3.8595,3.8595,3.8595,2
2008-05-08,18:45:00,3.8250,3.8250,3.8250,3.8250,1
2008-05-08,19:55:00,3.8100,3.8100,3.8100,3.8100,1
2008-05-08,20:00:00,3.8000,3.8000,3.7990,3.7990,8
2008-05-08,20:05:00,3.8075,3.8120,3.8075,3.8120,26
2008-05-08,20:10:00,3.8000,3.8000,3.8000,3.8000,2
2008-05-08,20:15:00,3.7900,3.7900,3.7900,3.7900,19
2008-05-08,20:20:00,3.7970,3.7970,3.7970,3.7970,2
2008-05-08,20:45:00,3.8200,3.8200,3.8200,3.8200,1
2008-05-08,20:55:00,3.8250,3.8250,3.8250,3.8250,3
2008-05-08,21:05:00,3.8190,3.8190,3.8190,3.8190,1
2008-05-08,21:10:00,3.8240,3.8240,3.8240,3.8240,4
2008-05-08,21:25:00,3.8295,3.8295,3.8295,3.8295,25
2008-05-08,21:30:00,3.8295,3.8295,3.8295,3.8295,4
2008-05-08,21:50:00,3.8200,3.8200,3.8195,3.8195,3
2008-05-08,22:05:00,3.8160,3.8160,3.8160,3.8160,3
2008-05-08,22:15:00,3.8050,3.8050,3.8050,3.8050,4
2008-05-08,22:25:00,3.7970,3.7995,3.7970,3.7995,8
2008-05-08,22:45:00,3.8250,3.8250,3.8250,3.8250,1
2008-05-08,23:05:00,3.8085,3.8085,3.8085,3.8085,1
2008-05-08,23:10:00,3.8100,3.8100,3.8100,3.8100,2
2008-05-08,23:20:00,3.8000,3.8000,3.8000,3.8000,1
2008-05-08,23:35:00,3.7950,3.7950,3.7950,3.7950,4
2008-05-08,23:40:00,3.7980,3.7980,3.7980,3.7980,2
2008-05-08,23:45:00,3.8030,3.8030,3.8030,3.8030,3
2008-05-08,23:50:00,3.8025,3.8025,3.8025,3.8025,1
2008-05-08,23:55:00,3.8105,3.8125,3.8105,3.8125,9
2008-05-09,00:00:00,3.8125,3.8125,3.8110,3.8110,16
2008-05-09,00:20:00,3.8125,3.8125,3.8125,3.8125,1
2008-05-09,00:40:00,3.8200,3.8220,3.8200,3.8220,6
2008-05-09,01:00:00,3.8250,3.8250,3.8250,3.8250,2
2008-05-09,01:20:00,3.8205,3.8205,3.8205,3.8205,1
2008-05-09,01:55:00,3.8160,3.8160,3.8160,3.8160,1
2008-05-09,04:05:00,3.8200,3.8200,3.8200,3.8200,1
2008-05-09,04:10:00,3.8200,3.8200,3.8200,3.8200,1
2008-05-09,09:05:00,3.8180,3.8180,3.8180,3.8180,3
2008-05-09,15:15:00,3.7860,3.7860,3.7860,3.7860,1
2008-05-09,15:20:00,3.7700,3.7700,3.7700,3.7700,3
2008-05-09,16:00:00,3.7700,3.7700,3.7700,3.7700,18
2008-05-09,16:20:00,3.7600,3.7600,3.7600,3.7600,17
2008-05-09,17:25:00,3.7820,3.7820,3.7820,3.7820,1
2008-05-09,18:00:00,3.7850,3.7850,3.7850,3.7850,2
2008-05-09,19:35:00,3.7920,3.7950,3.7920,3.7950,4
2008-05-09,20:20:00,3.7890,3.7890,3.7890,3.7890,2
2008-05-09,20:25:00,3.7845,3.7850,3.7845,3.7850,4
2008-05-09,20:35:00,3.7705,3.7710,3.7705,3.7710,3
2008-05-09,20:50:00,3.7835,3.7840,3.7835,3.7840,2
2008-05-09,21:00:00,3.7775,3.7840,3.7775,3.7840,11
2008-05-09,21:10:00,3.7805,3.7805,3.7805,3.7805,32
2008-05-09,21:15:00,3.7860,3.7860,3.7860,3.7860,2
2008-05-09,21:25:00,3.7835,3.7845,3.7835,3.7845,3
2008-05-09,21:45:00,3.7620,3.7620,3.7620,3.7620,1
2008-05-09,21:50:00,3.7590,3.7590,3.7590,3.7590,4
2008-05-09,21:55:00,3.7695,3.7700,3.7695,3.7700,14
2008-05-09,22:00:00,3.7500,3.7500,3.7420,3.7500,66
2008-05-09,22:05:00,3.7415,3.7415,3.7415,3.7415,1
2008-05-09,22:10:00,3.7350,3.7375,3.7350,3.7375,5
2008-05-09,22:15:00,3.7390,3.7395,3.7390,3.7395,2
2008-05-09,22:20:00,3.7450,3.7455,3.7450,3.7455,3
2008-05-09,22:25:00,3.7455,3.7455,3.7400,3.7400,2
2008-05-09,22:30:00,3.7400,3.7400,3.7400,3.7400,2
2008-05-09,22:35:00,3.7400,3.7400,3.7400,3.7400,5
2008-05-09,22:45:00,3.7445,3.7450,3.7445,3.7450,10
2008-05-09,22:55:00,3.7490,3.7490,3.7450,3.7450,20
2008-05-09,23:00:00,3.7480,3.7480,3.7480,3.7480,8
2008-05-09,23:15:00,3.7500,3.7500,3.7480,3.7480,27
2008-05-09,23:20:00,3.7350,3.7350,3.7350,3.7350,2
2008-05-09,23:30:00,3.7440,3.7440,3.7440,3.7440,4
2008-05-09,23:35:00,3.7305,3.7305,3.7200,3.7200,12
2008-05-09,23:40:00,3.7150,3.7150,3.7150,3.7150,2
2008-05-09,23:55:00,3.7250,3.7250,3.7200,3.7200,9
2008-05-10,00:20:00,3.7295,3.7315,3.7295,3.7315,3
2008-05-10,00:45:00,3.7485,3.7490,3.7485,3.7490,2
2008-05-10,00:50:00,3.7440,3.7450,3.7410,3.7410,6
2008-05-10,01:00:00,3.7520,3.7555,3.7520,3.7540,6
2008-05-10,01:05:00,3.7510,3.7510,3.7510,3.7510,6
2008-05-10,01:25:00,3.7450,3.7535,3.7450,3.7535,3
2008-05-10,01:35:00,3.7430,3.7430,3.7425,3.7430,4
2008-05-10,01:45:00,3.7450,3.7450,3.7450,3.7450,1
2008-05-10,01:55:00,3.7540,3.7580,3.7540,3.7580,8
2008-05-10,02:30:00,3.7565,3.7585,3.7565,3.7585,5
2008-05-10,02:50:00,3.7595,3.7595,3.7595,3.7595,1
2008-05-10,04:10:00,3.7500,3.7500,3.7500,3.7500,1
2008-05-10,04:45:00,3.7515,3.7515,3.7515,3.7515,1
2008-05-12,06:00:00,3.7500,3.7500,3.7500,3.7500,2
2008-05-12,09:40:00,3.7500,3.7500,3.7500,3.7500,5
2008-05-12,14:00:00,3.7400,3.7400,3.7400,3.7400,1
2008-05-12,15:20:00,3.7390,3.7390,3.7390,3.7390,2
2008-05-12,15:25:00,3.7390,3.7390,3.7390,3.7390,3
2008-05-12,17:45:00,3.7510,3.7510,3.7510,3.7510,1
2008-05-12,19:40:00,3.7450,3.7450,3.7450,3.7450,5
2008-05-12,19:45:00,3.7400,3.7445,3.7400,3.7445,4
2008-05-12,19:50:00,3.7435,3.7435,3.7425,3.7425,3
2008-05-12,19:55:00,3.7430,3.7430,3.7430,3.7430,4
2008-05-12,20:00:00,3.7430,3.7430,3.7385,3.7395,4
2008-05-12,20:05:00,3.7450,3.7450,3.7430,3.7430,6
2008-05-12,20:10:00,3.7365,3.7365,3.7365,3.7365,4
2008-05-12,20:15:00,3.7325,3.7325,3.7280,3.7280,9
2008-05-12,20:30:00,3.7200,3.7200,3.7200,3.7200,3
2008-05-12,20:35:00,3.7200,3.7215,3.7200,3.7215,6
2008-05-12,21:10:00,3.7280,3.7280,3.7280,3.7280,1
2008-05-12,21:35:00,3.7355,3.7355,3.7355,3.7355,1
2008-05-12,21:40:00,3.7430,3.7430,3.7430,3.7430,1
2008-05-12,22:05:00,3.7665,3.7665,3.7665,3.7665,2
2008-05-12,22:30:00,3.7770,3.7770,3.7770,3.7770,1
2008-05-12,22:40:00,3.7710,3.7710,3.7710,3.7710,6
2008-05-12,22:55:00,3.7930,3.7930,3.7930,3.7930,2
2008-05-12,23:45:00,3.7875,3.7875,3.7875,3.7875,2
2008-05-12,23:55:00,3.7885,3.7885,3.7865,3.7865,3
2008-05-13,00:00:00,3.7830,3.7835,3.7830,3.7835,2
2008-05-13,00:05:00,3.7795,3.7805,3.7795,3.7805,2
2008-05-13,00:10:00,3.7750,3.7750,3.7750,3.7750,3
2008-05-13,00:15:00,3.7860,3.7860,3.7820,3.7820,7
2008-05-13,00:20:00,3.7820,3.7820,3.7820,3.7820,2
2008-05-13,00:30:00,3.7830,3.7835,3.7830,3.7830,17
2008-05-13,00:55:00,3.7855,3.7855,3.7830,3.7830,6
2008-05-13,01:20:00,3.7780,3.7780,3.7780,3.7780,3
2008-05-13,01:25:00,3.7840,3.7840,3.7840,3.7840,1
2008-05-13,02:25:00,3.7775,3.7775,3.7775,3.7775,3
2008-05-13,02:35:00,3.7775,3.7775,3.7775,3.7775,3
2008-05-13,03:20:00,3.7775,3.7785,3.7775,3.7785,5
2008-05-13,03:25:00,3.7785,3.7785,3.7785,3.7785,3
2008-05-13,03:30:00,3.7785,3.7785,3.7785,3.7785,12
2008-05-13,03:45:00,3.7790,3.7790,3.7790,3.7790,3
2008-05-13,03:55:00,3.7820,3.7820,3.7820,3.7820,1
2008-05-13,04:15:00,3.7820,3.7820,3.7820,3.7820,1
2008-05-13,09:15:00,3.7740,3.7740,3.7740,3.7740,2
2008-05-13,14:30:00,3.7840,3.7840,3.7840,3.7840,1
2008-05-13,14:40:00,3.7840,3.7840,3.7840,3.7840,2
2008-05-13,14:45:00,3.7840,3.7850,3.7840,3.7850,9
2008-05-13,17:30:00,3.7930,3.7930,3.7930,3.7930,1
2008-05-13,20:35:00,3.7980,3.7980,3.7980,3.7980,1
2008-05-13,21:20:00,3.7710,3.7710,3.7710,3.7710,1
2008-05-13,21:25:00,3.7660,3.7660,3.7660,3.7660,1
2008-05-13,21:40:00,3.7765,3.7765,3.7765,3.7765,1
2008-05-13,21:45:00,3.7650,3.7650,3.7650,3.7650,5
2008-05-13,21:50:00,3.7650,3.7650,3.7650,3.7650,15
2008-05-13,22:20:00,3.7680,3.7680,3.7670,3.7675,16
2008-05-13,22:30:00,3.7605,3.7605,3.7605,3.7605,6
2008-05-13,22:35:00,3.7605,3.7605,3.7600,3.7600,27
2008-05-13,22:55:00,3.7740,3.7745,3.7740,3.7745,4
2008-05-13,23:15:00,3.7740,3.7740,3.7740,3.7740,2
2008-05-13,23:30:00,3.7915,3.7915,3.7915,3.7915,1
2008-05-14,00:00:00,3.7700,3.7700,3.7700,3.7700,25
2008-05-14,00:05:00,3.7685,3.7700,3.7685,3.7700,25
2008-05-14,00:15:00,3.7700,3.7700,3.7700,3.7700,4
2008-05-14,00:20:00,3.7700,3.7700,3.7700,3.7700,21
2008-05-14,01:10:00,3.7695,3.7695,3.7695,3.7695,1
2008-05-14,01:20:00,3.7735,3.7735,3.7650,3.7650,4
2008-05-14,03:55:00,3.7780,3.7780,3.7780,3.7780,1
2008-05-14,04:25:00,3.7730,3.7730,3.7730,3.7730,1
2008-05-14,17:50:00,3.7450,3.7455,3.7450,3.7455,3
2008-05-14,20:35:00,3.7195,3.7195,3.7195,3.7195,1
2008-05-14,20:45:00,3.7100,3.7100,3.7100,3.7100,1
2008-05-14,20:55:00,3.7125,3.7125,3.7125,3.7125,6
2008-05-14,21:05:00,3.7120,3.7120,3.7120,3.7120,1
2008-05-14,21:35:00,3.7125,3.7125,3.7125,3.7125,3
2008-05-14,21:40:00,3.7125,3.7125,3.7125,3.7125,1
2008-05-14,21:50:00,3.7130,3.7130,3.7130,3.7130,1
2008-05-14,21:55:00,3.7120,3.7120,3.7120,3.7120,1
2008-05-14,22:50:00,3.7245,3.7250,3.7245,3.7250,2
2008-05-14,23:05:00,3.7355,3.7355,3.7355,3.7355,1
2008-05-15,00:15:00,3.7230,3.7230,3.7230,3.7230,12
2008-05-15,00:50:00,3.7150,3.7150,3.7150,3.7150,2
2008-05-15,00:55:00,3.7100,3.7120,3.7075,3.7075,6
2008-05-15,01:00:00,3.7100,3.7100,3.7080,3.7080,6
2008-05-15,01:25:00,3.7070,3.7070,3.7070,3.7070,1
2008-05-15,02:30:00,3.7120,3.7120,3.7120,3.7120,1
2008-05-15,02:40:00,3.7170,3.7170,3.7170,3.7170,1
2008-05-15,03:15:00,3.7165,3.7165,3.7165,3.7165,2
2008-05-15,03:50:00,3.7080,3.7080,3.7080,3.7080,1
2008-05-15,04:20:00,3.7035,3.7035,3.7035,3.7035,1
2008-05-15,06:05:00,3.7075,3.7075,3.7075,3.7075,2
2008-05-15,18:25:00,3.7340,3.7340,3.7340,3.7340,1
2008-05-15,18:35:00,3.7395,3.7395,3.7395,3.7395,1
2008-05-15,18:40:00,3.7470,3.7470,3.7470,3.7470,1
2008-05-15,18:45:00,3.7460,3.7460,3.7450,3.7450,2
2008-05-15,18:55:00,3.7450,3.7450,3.7450,3.7450,1
2008-05-15,19:15:00,3.7450,3.7450,3.7450,3.7450,2
2008-05-15,19:20:00,3.7445,3.7445,3.7445,3.7445,1
2008-05-15,19:25:00,3.7445,3.7445,3.7445,3.7445,1
2008-05-15,19:30:00,3.7430,3.7430,3.7410,3.7410,4
2008-05-15,20:00:00,3.7490,3.7490,3.7490,3.7490,1
2008-05-15,20:05:00,3.7470,3.7470,3.7450,3.7450,2
2008-05-15,20:10:00,3.7430,3.7430,3.7410,3.7410,2
2008-05-15,20:15:00,3.7435,3.7435,3.7435,3.7435,1
2008-05-15,20:55:00,3.7695,3.7695,3.7695,3.7695,1
2008-05-15,21:20:00,3.7835,3.7835,3.7830,3.7830,2
2008-05-15,21:25:00,3.7825,3.7850,3.7815,3.7850,8
2008-05-15,21:30:00,3.7850,3.7850,3.7850,3.7850,14
2008-05-15,21:35:00,3.7810,3.7810,3.7810,3.7810,1
2008-05-16,00:10:00,3.7745,3.7745,3.7745,3.7745,1
2008-05-16,00:55:00,3.7600,3.7600,3.7600,3.7600,1
2008-05-16,01:20:00,3.7610,3.7610,3.7610,3.7610,1
2008-05-16,03:20:00,3.7695,3.7695,3.7695,3.7695,1
2008-05-16,03:45:00,3.7660,3.7660,3.7650,3.7650,4
2008-05-16,11:50:00,3.7630,3.7630,3.7630,3.7630,3
2008-05-16,14:30:00,3.7915,3.7915,3.7915,3.7915,2
2008-05-16,20:15:00,3.8385,3.8385,3.8385,3.8385,3
2008-05-16,20:40:00,3.8455,3.8480,3.8455,3.8480,5
2008-05-16,21:05:00,3.8555,3.8555,3.8550,3.8550,2
2008-05-16,21:25:00,3.8550,3.8550,3.8550,3.8550,1
2008-05-16,21:50:00,3.8400,3.8400,3.8400,3.8400,1
2008-05-16,21:55:00,3.8445,3.8465,3.8445,3.8465,13
2008-05-16,22:00:00,3.8405,3.8425,3.8405,3.8425,4
2008-05-16,22:05:00,3.8405,3.8405,3.8400,3.8400,5
2008-05-16,22:10:00,3.8455,3.8455,3.8445,3.8450,10
2008-05-16,22:20:00,3.8570,3.8570,3.8570,3.8570,2
2008-05-16,22:25:00,3.8720,3.8720,3.8630,3.8630,23
2008-05-16,22:30:00,3.8670,3.8730,3.8630,3.8730,14
2008-05-16,22:35:00,3.8685,3.8700,3.8680,3.8700,8
2008-05-16,22:40:00,3.8580,3.8580,3.8540,3.8540,3
2008-05-16,22:45:00,3.8600,3.8600,3.8580,3.8580,10
2008-05-16,22:55:00,3.8570,3.8570,3.8570,3.8570,5
2008-05-16,23:05:00,3.8535,3.8535,3.8535,3.8535,5
2008-05-17,00:30:00,3.8375,3.8375,3.8375,3.8375,2
2008-05-17,00:55:00,3.8460,3.8460,3.8460,3.8460,2
2008-05-17,01:15:00,3.8465,3.8465,3.8465,3.8465,1
2008-05-17,01:40:00,3.8465,3.8465,3.8465,3.8465,1
2008-05-17,01:55:00,3.8465,3.8465,3.8465,3.8465,1
2008-05-17,02:45:00,3.8465,3.8465,3.8465,3.8465,1
2008-05-17,03:00:00,3.8540,3.8540,3.8540,3.8540,2
2008-05-19,20:35:00,3.8185,3.8185,3.8185,3.8185,2
2008-05-19,21:15:00,3.7950,3.7950,3.7950,3.7950,2
2008-05-19,21:20:00,3.8010,3.8010,3.8010,3.8010,1
2008-05-19,21:25:00,3.7950,3.7950,3.7950,3.7950,2
2008-05-19,21:40:00,3.7845,3.7895,3.7845,3.7895,12
2008-05-19,22:00:00,3.7830,3.7830,3.7785,3.7785,8
2008-05-19,22:25:00,3.7830,3.7895,3.7830,3.7895,4
2008-05-19,22:30:00,3.7790,3.7790,3.7790,3.7790,4
2008-05-19,23:25:00,3.7790,3.7790,3.7790,3.7790,1
2008-05-19,23:45:00,3.7810,3.7810,3.7810,3.7810,4
2008-05-20,00:55:00,3.7950,3.7950,3.7950,3.7950,2
2008-05-20,01:20:00,3.7955,3.7955,3.7955,3.7955,1
2008-05-20,02:35:00,3.8020,3.8020,3.8020,3.8020,1
2008-05-20,05:00:00,3.7955,3.7955,3.7955,3.7955,1
2008-05-20,06:00:00,3.7955,3.7955,3.7955,3.7955,2
2008-05-20,07:50:00,3.7905,3.7905,3.7905,3.7905,1
2008-05-20,16:25:00,3.7905,3.7905,3.7855,3.7855,2
2008-05-20,16:55:00,3.7730,3.7730,3.7730,3.7730,14
2008-05-20,17:00:00,3.7730,3.7730,3.7730,3.7730,6
2008-05-20,17:40:00,3.7650,3.7650,3.7650,3.7650,1
2008-05-20,17:45:00,3.7650,3.7650,3.7650,3.7650,3
2008-05-20,19:10:00,3.7650,3.7650,3.7650,3.7650,16
2008-05-20,20:00:00,3.7600,3.7600,3.7600,3.7600,4
2008-05-20,20:25:00,3.7710,3.7735,3.7710,3.7735,4
2008-05-20,20:30:00,3.7700,3.7700,3.7700,3.7700,3
2008-05-20,20:35:00,3.7700,3.7700,3.7700,3.7700,2
2008-05-20,21:20:00,3.7885,3.7885,3.7850,3.7850,2
2008-05-20,22:10:00,3.7945,3.7945,3.7945,3.7945,1
2008-05-20,22:45:00,3.8045,3.8050,3.8020,3.8020,5
2008-05-21,00:00:00,3.7960,3.7960,3.7960,3.7960,15
2008-05-21,00:10:00,3.7995,3.7995,3.7995,3.7995,1
2008-05-21,00:35:00,3.7900,3.7900,3.7900,3.7900,5
2008-05-21,00:55:00,3.7925,3.7945,3.7920,3.7925,18
2008-05-21,01:00:00,3.7925,3.7925,3.7885,3.7885,17
2008-05-21,01:05:00,3.7850,3.7850,3.7850,3.7850,4
2008-05-21,01:20:00,3.7905,3.7930,3.7860,3.7905,15
2008-05-21,01:25:00,3.7850,3.7850,3.7850,3.7850,2
2008-05-21,01:30:00,3.7850,3.7850,3.7850,3.7850,12
2008-05-21,02:10:00,3.7840,3.7840,3.7840,3.7840,1
2008-05-21,03:05:00,3.7890,3.7890,3.7890,3.7890,1
2008-05-21,03:25:00,3.7900,3.7900,3.7900,3.7900,1
2008-05-21,03:35:00,3.7900,3.7900,3.7900,3.7900,24
2008-05-21,13:50:00,3.7650,3.7650,3.7650,3.7650,26
2008-05-21,15:05:00,3.7650,3.7650,3.7650,3.7650,5
2008-05-21,16:00:00,3.7650,3.7650,3.7650,3.7650,8
2008-05-21,19:45:00,3.7710,3.7710,3.7710,3.7710,1
2008-05-21,20:15:00,3.7600,3.7600,3.7600,3.7600,4
2008-05-21,20:25:00,3.7500,3.7500,3.7500,3.7500,2
2008-05-21,20:40:00,3.7500,3.7500,3.7500,3.7500,9
2008-05-21,20:50:00,3.7470,3.7470,3.7400,3.7460,7
2008-05-21,20:55:00,3.7345,3.7345,3.7345,3.7345,1
2008-05-21,21:00:00,3.7430,3.7430,3.7430,3.7430,1
2008-05-21,21:10:00,3.7450,3.7450,3.7450,3.7450,3
2008-05-21,21:15:00,3.7450,3.7450,3.7450,3.7450,5
2008-05-21,22:00:00,3.7695,3.7695,3.7675,3.7675,2
2008-05-21,22:35:00,3.7505,3.7510,3.7505,3.7510,2
2008-05-21,22:45:00,3.7505,3.7505,3.7505,3.7505,1
2008-05-21,23:10:00,3.7670,3.7670,3.7670,3.7670,1
2008-05-21,23:25:00,3.7600,3.7600,3.7600,3.7600,4
2008-05-21,23:30:00,3.7585,3.7615,3.7585,3.7615,10
2008-05-21,23:45:00,3.7495,3.7510,3.7495,3.7510,4
2008-05-22,00:00:00,3.7515,3.7515,3.7515,3.7515,2
2008-05-22,00:10:00,3.7435,3.7435,3.7435,3.7435,5
2008-05-22,00:55:00,3.7550,3.7550,3.7550,3.7550,1
2008-05-22,01:30:00,3.7535,3.7535,3.7535,3.7535,1
2008-05-22,02:45:00,3.7575,3.7575,3.7575,3.7575,2
2008-05-22,10:15:00,3.7670,3.7670,3.7670,3.7670,4
2008-05-22,10:20:00,3.7625,3.7625,3.7625,3.7625,1
2008-05-22,13:35:00,3.7670,3.7670,3.7670,3.7670,1
2008-05-22,13:40:00,3.7715,3.7715,3.7715,3.7715,1
2008-05-22,19:20:00,3.7680,3.7680,3.7680,3.7680,9
2008-05-22,19:35:00,3.7730,3.7730,3.7730,3.7730,2
2008-05-22,20:00:00,3.7730,3.7730,3.7730,3.7730,7
2008-05-22,20:40:00,3.7720,3.7720,3.7720,3.7720,1
2008-05-22,21:20:00,3.7675,3.7675,3.7675,3.7675,8
2008-05-22,21:25:00,3.7675,3.7675,3.7675,3.7675,7
2008-05-22,21:35:00,3.7675,3.7690,3.7675,3.7690,2
2008-05-22,21:40:00,3.7700,3.7700,3.7700,3.7700,5
2008-05-22,21:45:00,3.7675,3.7675,3.7675,3.7675,3
2008-05-22,21:50:00,3.7700,3.7700,3.7700,3.7700,3
2008-05-22,22:00:00,3.7750,3.7750,3.7750,3.7750,5
2008-05-22,22:05:00,3.7695,3.7705,3.7660,3.7660,15
2008-05-22,22:10:00,3.7660,3.7660,3.7635,3.7645,12
2008-05-22,22:15:00,3.7600,3.7600,3.7600,3.7600,5
2008-05-22,23:10:00,3.7525,3.7525,3.7450,3.7450,6
2008-05-22,23:15:00,3.7400,3.7405,3.7400,3.7405,9
2008-05-22,23:20:00,3.7405,3.7405,3.7325,3.7325,8
2008-05-22,23:25:00,3.7110,3.7110,3.7110,3.7110,2
2008-05-22,23:30:00,3.7185,3.7185,3.7185,3.7185,20
2008-05-22,23:35:00,3.7165,3.7165,3.7000,3.7040,27
2008-05-22,23:40:00,3.6800,3.6800,3.6755,3.6755,29
2008-05-22,23:50:00,3.6935,3.6965,3.6935,3.6965,4
2008-05-23,00:10:00,3.7110,3.7110,3.7110,3.7110,2
2008-05-23,00:15:00,3.7130,3.7130,3.7130,3.7130,16
2008-05-23,00:55:00,3.7225,3.7225,3.7225,3.7225,1
2008-05-23,01:00:00,3.7225,3.7230,3.7225,3.7230,2
2008-05-23,01:15:00,3.7225,3.7225,3.7225,3.7225,1
2008-05-23,01:35:00,3.7130,3.7130,3.7130,3.7130,1
2008-05-23,02:45:00,3.7070,3.7070,3.7070,3.7070,1
2008-05-23,04:15:00,3.7130,3.7130,3.7130,3.7130,1
2008-05-23,06:00:00,3.7150,3.7150,3.7150,3.7150,11
2008-05-23,06:20:00,3.7150,3.7150,3.7150,3.7150,1
2008-05-23,07:10:00,3.7175,3.7175,3.7175,3.7175,5
2008-05-23,07:15:00,3.7175,3.7175,3.7175,3.7175,1
2008-05-23,07:30:00,3.7175,3.7175,3.7175,3.7175,4
2008-05-23,12:40:00,3.7145,3.7145,3.7145,3.7145,2
2008-05-23,20:00:00,3.7125,3.7140,3.7125,3.7140,12
2008-05-23,20:20:00,3.7130,3.7130,3.7130,3.7130,3
2008-05-23,20:55:00,3.7015,3.7015,3.7015,3.7015,3
2008-05-23,21:15:00,3.7045,3.7045,3.7045,3.7045,1
2008-05-23,21:40:00,3.7100,3.7100,3.7100,3.7100,1
2008-05-23,22:05:00,3.7000,3.7010,3.7000,3.7010,5
2008-05-23,22:10:00,3.6940,3.6940,3.6920,3.6920,2
2008-05-23,22:15:00,3.7005,3.7005,3.7005,3.7005,19
2008-05-23,22:55:00,3.7055,3.7055,3.7055,3.7055,7
2008-05-23,23:35:00,3.7210,3.7210,3.7210,3.7210,3
2008-05-23,23:55:00,3.7330,3.7330,3.7330,3.7330,2
2008-05-24,00:50:00,3.7505,3.7505,3.7505,3.7505,1
2008-05-24,00:55:00,3.7525,3.7575,3.7525,3.7575,11
2008-05-24,01:20:00,3.7550,3.7550,3.7550,3.7550,1
2008-05-24,02:20:00,3.7645,3.7645,3.7645,3.7645,2
2008-05-24,04:50:00,3.7390,3.7390,3.7390,3.7390,2
2008-05-24,04:55:00,3.7390,3.7390,3.7390,3.7390,1
2008-05-24,05:00:00,3.7390,3.7390,3.7390,3.7390,1
2008-05-24,05:10:00,3.7375,3.7375,3.7375,3.7375,3
2008-05-26,06:25:00,3.7455,3.7500,3.7455,3.7500,9
2008-05-26,06:30:00,3.7500,3.7500,3.7460,3.7460,3
2008-05-26,06:35:00,3.7460,3.7460,3.7460,3.7460,1
2008-05-26,06:40:00,3.7460,3.7460,3.7455,3.7455,4
2008-05-26,06:55:00,3.7430,3.7435,3.7430,3.7435,2
2008-05-26,08:20:00,3.7425,3.7425,3.7425,3.7425,1
2008-05-26,08:45:00,3.7425,3.7425,3.7425,3.7425,1
2008-05-26,10:30:00,3.7430,3.7430,3.7430,3.7430,2
2008-05-26,10:45:00,3.7400,3.7400,3.7400,3.7400,1
2008-05-26,11:15:00,3.7435,3.7435,3.7435,3.7435,2
2008-05-26,11:50:00,3.7420,3.7425,3.7420,3.7425,8
2008-05-26,11:55:00,3.7420,3.7420,3.7420,3.7420,1
2008-05-26,12:00:00,3.7395,3.7395,3.7395,3.7395,1
2008-05-26,12:20:00,3.7420,3.7490,3.7420,3.7490,31
2008-05-26,12:30:00,3.7445,3.7450,3.7445,3.7450,2
2008-05-26,12:35:00,3.7425,3.7425,3.7425,3.7425,1
2008-05-26,12:45:00,3.7435,3.7435,3.7430,3.7430,2
2008-05-26,12:50:00,3.7445,3.7455,3.7445,3.7455,5
2008-05-26,12:55:00,3.7440,3.7440,3.7440,3.7440,2
2008-05-26,13:10:00,3.7445,3.7445,3.7435,3.7435,8
2008-05-26,13:30:00,3.7450,3.7450,3.7430,3.7430,3
2008-05-26,13:35:00,3.7455,3.7455,3.7450,3.7450,2
2008-05-26,13:45:00,3.7450,3.7460,3.7445,3.7450,5
2008-05-26,13:50:00,3.7450,3.7450,3.7450,3.7450,1
2008-05-26,14:00:00,3.7445,3.7445,3.7445,3.7445,2
2008-05-26,14:05:00,3.7445,3.7445,3.7435,3.7435,4
2008-05-26,14:10:00,3.7445,3.7445,3.7445,3.7445,1
2008-05-26,14:15:00,3.7465,3.7465,3.7465,3.7465,1
2008-05-26,14:20:00,3.7460,3.7465,3.7460,3.7460,6
2008-05-26,14:40:00,3.7445,3.7460,3.7445,3.7460,10
2008-05-26,14:45:00,3.7450,3.7450,3.7445,3.7445,2
2008-05-26,14:50:00,3.7450,3.7450,3.7450,3.7450,1
2008-05-26,14:55:00,3.7440,3.7460,3.7440,3.7460,7
2008-05-26,15:00:00,3.7465,3.7465,3.7465,3.7465,2
2008-05-26,15:05:00,3.7435,3.7435,3.7430,3.7430,3
2008-05-26,15:10:00,3.7435,3.7440,3.7435,3.7440,3
2008-05-26,15:20:00,3.7430,3.7435,3.7430,3.7430,3
2008-05-26,15:35:00,3.7435,3.7435,3.7435,3.7435,2
2008-05-26,15:50:00,3.7430,3.7430,3.7430,3.7430,1
2008-05-26,16:05:00,3.7425,3.7425,3.7420,3.7420,2
2008-05-26,16:15:00,3.7395,3.7395,3.7395,3.7395,1
2008-05-26,16:20:00,3.7445,3.7445,3.7445,3.7445,1
2008-05-26,16:25:00,3.7430,3.7430,3.7430,3.7430,1
2008-05-26,16:30:00,3.7450,3.7450,3.7430,3.7430,5
2008-05-26,16:40:00,3.7430,3.7430,3.7430,3.7430,2
2008-05-26,17:55:00,3.7410,3.7410,3.7410,3.7410,1
2008-05-26,18:25:00,3.7400,3.7400,3.7400,3.7400,2
2008-05-26,18:35:00,3.7425,3.7425,3.7425,3.7425,1
2008-05-26,19:00:00,3.7410,3.7410,3.7410,3.7410,1
2008-05-26,19:45:00,3.7390,3.7390,3.7360,3.7360,4
2008-05-26,20:05:00,3.7360,3.7360,3.7360,3.7360,5
2008-05-26,20:10:00,3.7360,3.7360,3.7030,3.7055,22
2008-05-26,20:15:00,3.7130,3.7200,3.7080,3.7200,28
2008-05-26,20:25:00,3.7180,3.7185,3.7180,3.7180,5
2008-05-26,20:30:00,3.7170,3.7185,3.6995,3.7185,28
2008-05-26,20:35:00,3.7110,3.7220,3.7110,3.7220,6
2008-05-26,20:40:00,3.7215,3.7215,3.7185,3.7185,6
2008-05-26,20:45:00,3.7205,3.7220,3.7205,3.7220,3
2008-05-26,20:50:00,3.7230,3.7230,3.7230,3.7230,1
2008-05-26,20:55:00,3.7265,3.7265,3.7250,3.7250,3
2008-05-26,21:00:00,3.7245,3.7245,3.7245,3.7245,3
2008-05-26,21:05:00,3.7245,3.7245,3.7190,3.7195,7
2008-05-26,21:10:00,3.7215,3.7215,3.7215,3.7215,1
2008-05-26,21:15:00,3.7240,3.7240,3.7240,3.7240,1
2008-05-26,21:20:00,3.7220,3.7220,3.7210,3.7210,3
2008-05-26,21:30:00,3.7220,3.7230,3.7220,3.7230,3
2008-05-26,21:40:00,3.7215,3.7215,3.7215,3.7215,1
2008-05-26,21:50:00,3.7215,3.7215,3.7215,3.7215,3
2008-05-26,21:55:00,3.7215,3.7215,3.7215,3.7215,3
2008-05-26,22:05:00,3.7215,3.7215,3.7215,3.7215,1
2008-05-26,22:15:00,3.7220,3.7220,3.7220,3.7220,1
2008-05-26,22:35:00,3.7200,3.7200,3.7200,3.7200,1
2008-05-26,22:45:00,3.7215,3.7220,3.7215,3.7220,4
2008-05-26,22:55:00,3.7220,3.7295,3.7220,3.7295,9
2008-05-26,23:30:00,3.7250,3.7250,3.7250,3.7250,1
2008-05-26,23:35:00,3.7225,3.7250,3.7225,3.7250,3
2008-05-26,23:45:00,3.7290,3.7290,3.7290,3.7290,4
2008-05-27,00:20:00,3.7250,3.7250,3.7250,3.7250,1
2008-05-27,00:45:00,3.7280,3.7290,3.7280,3.7290,8
2008-05-27,00:50:00,3.7275,3.7350,3.7275,3.7345,13
2008-05-27,00:55:00,3.7340,3.7340,3.7340,3.7340,2
2008-05-27,01:10:00,3.7310,3.7310,3.7310,3.7310,2
2008-05-27,01:55:00,3.7310,3.7310,3.7310,3.7310,1
2008-05-27,02:00:00,3.7275,3.7275,3.7275,3.7275,4
2008-05-27,05:10:00,3.7305,3.7305,3.7305,3.7305,1
2008-05-27,07:55:00,3.7290,3.7290,3.7270,3.7270,2
2008-05-27,09:00:00,3.7260,3.7260,3.7250,3.7250,2
2008-05-27,09:10:00,3.7210,3.7210,3.7185,3.7185,17
2008-05-27,09:30:00,3.7175,3.7200,3.7175,3.7200,6
2008-05-27,09:45:00,3.7185,3.7190,3.7185,3.7190,2
2008-05-27,09:55:00,3.7225,3.7250,3.7185,3.7185,21
2008-05-27,11:00:00,3.7205,3.7205,3.7190,3.7190,3
2008-05-27,11:05:00,3.7185,3.7185,3.7185,3.7185,3
2008-05-27,11:30:00,3.7160,3.7235,3.7160,3.7160,12
2008-05-27,11:35:00,3.7160,3.7160,3.7160,3.7160,1
2008-05-27,11:45:00,3.7160,3.7160,3.7160,3.7160,5
2008-05-27,11:55:00,3.7120,3.7120,3.7120,3.7120,1
2008-05-27,12:00:00,3.7110,3.7110,3.7110,3.7110,1
2008-05-27,12:05:00,3.7105,3.7105,3.7105,3.7105,1
2008-05-27,12:30:00,3.7105,3.7110,3.7095,3.7095,5
2008-05-27,12:35:00,3.7125,3.7125,3.7125,3.7125,1
2008-05-27,12:50:00,3.7175,3.7175,3.7175,3.7175,2
2008-05-27,12:55:00,3.7175,3.7175,3.7150,3.7150,3
2008-05-27,13:05:00,3.7170,3.7170,3.7160,3.7160,3
2008-05-27,13:10:00,3.7140,3.7145,3.7140,3.7140,3
2008-05-27,13:15:00,3.7160,3.7165,3.7160,3.7165,3
2008-05-27,13:20:00,3.7190,3.7190,3.7185,3.7185,2
2008-05-27,13:25:00,3.7170,3.7170,3.7130,3.7130,2
2008-05-27,13:35:00,3.7105,3.7130,3.7105,3.7110,5
2008-05-27,13:50:00,3.7135,3.7155,3.7135,3.7155,2
2008-05-27,13:55:00,3.7170,3.7200,3.7170,3.7185,8
2008-05-27,14:15:00,3.7135,3.7135,3.7135,3.7135,1
2008-05-27,14:20:00,3.7120,3.7120,3.7120,3.7120,1
2008-05-27,14:25:00,3.7115,3.7115,3.7085,3.7085,4
2008-05-27,14:40:00,3.7095,3.7095,3.7080,3.7095,7
2008-05-27,14:45:00,3.7080,3.7080,3.7035,3.7035,9
2008-05-27,14:50:00,3.7025,3.7025,3.7015,3.7025,4
2008-05-27,14:55:00,3.7085,3.7095,3.7075,3.7095,12
2008-05-27,15:00:00,3.7050,3.7120,3.7050,3.7120,11
2008-05-27,15:05:00,3.7145,3.7200,3.7145,3.7170,14
2008-05-27,15:10:00,3.7150,3.7150,3.7150,3.7150,9
2008-05-27,15:15:00,3.7170,3.7170,3.7140,3.7160,3
2008-05-27,15:20:00,3.7175,3.7175,3.7140,3.7140,14
2008-05-27,15:25:00,3.7115,3.7115,3.7100,3.7110,6
2008-05-27,15:30:00,3.7095,3.7095,3.7050,3.7065,4
2008-05-27,15:35:00,3.7070,3.7070,3.7070,3.7070,4
2008-05-27,15:40:00,3.7065,3.7065,3.7065,3.7065,2
2008-05-27,15:45:00,3.7040,3.7040,3.7040,3.7040,1
2008-05-27,15:50:00,3.7025,3.7025,3.7025,3.7025,3
2008-05-27,15:55:00,3.7050,3.7060,3.7050,3.7060,6
2008-05-27,16:00:00,3.7050,3.7115,3.7050,3.7100,24
2008-05-27,16:05:00,3.7120,3.7230,3.7120,3.7210,21
2008-05-27,16:10:00,3.7235,3.7240,3.7190,3.7190,10
2008-05-27,16:15:00,3.7140,3.7140,3.7140,3.7140,2
2008-05-27,16:20:00,3.7160,3.7165,3.7110,3.7110,7
2008-05-27,16:25:00,3.7115,3.7115,3.7095,3.7100,4
2008-05-27,16:30:00,3.7140,3.7140,3.7140,3.7140,1
2008-05-27,16:40:00,3.7130,3.7135,3.7130,3.7135,6
2008-05-27,16:50:00,3.7120,3.7120,3.7115,3.7115,2
2008-05-27,16:55:00,3.7135,3.7135,3.7135,3.7135,3
2008-05-27,17:00:00,3.7155,3.7155,3.7155,3.7155,1
2008-05-27,17:05:00,3.7160,3.7175,3.7160,3.7175,4
2008-05-27,17:10:00,3.7170,3.7170,3.7165,3.7165,3
2008-05-27,17:15:00,3.7195,3.7265,3.7195,3.7240,9
2008-05-27,17:20:00,3.7200,3.7200,3.7200,3.7200,1
2008-05-27,17:25:00,3.7230,3.7230,3.7200,3.7200,3
2008-05-27,17:30:00,3.7220,3.7220,3.7220,3.7220,1
2008-05-27,17:35:00,3.7220,3.7295,3.7220,3.7285,14
2008-05-27,17:40:00,3.7275,3.7340,3.7245,3.7260,13
2008-05-27,17:50:00,3.7195,3.7195,3.7195,3.7195,2
2008-05-27,18:00:00,3.7220,3.7220,3.7215,3.7215,3
2008-05-27,18:10:00,3.7220,3.7220,3.7220,3.7220,1
2008-05-27,18:15:00,3.7245,3.7265,3.7235,3.7265,3
2008-05-27,18:20:00,3.7290,3.7290,3.7280,3.7280,5
2008-05-27,18:25:00,3.7280,3.7280,3.7260,3.7260,2
2008-05-27,18:30:00,3.7250,3.7280,3.7250,3.7280,6
2008-05-27,18:35:00,3.7285,3.7290,3.7285,3.7290,4
2008-05-27,18:40:00,3.7325,3.7325,3.7295,3.7320,13
2008-05-27,18:45:00,3.7325,3.7370,3.7325,3.7350,23
2008-05-27,18:50:00,3.7325,3.7350,3.7305,3.7350,11
2008-05-27,18:55:00,3.7350,3.7350,3.7350,3.7350,2
2008-05-27,19:00:00,3.7340,3.7345,3.7325,3.7325,13
2008-05-27,19:05:00,3.7325,3.7345,3.7300,3.7300,10
2008-05-27,19:10:00,3.7300,3.7310,3.7300,3.7305,5
2008-05-27,19:15:00,3.7305,3.7345,3.7305,3.7335,8
2008-05-27,19:25:00,3.7300,3.7305,3.7260,3.7270,13
2008-05-27,19:30:00,3.7260,3.7260,3.7250,3.7255,7
2008-05-27,19:35:00,3.7300,3.7315,3.7300,3.7315,10
2008-05-27,19:40:00,3.7315,3.7315,3.7295,3.7295,7
2008-05-27,19:45:00,3.7315,3.7315,3.7290,3.7290,3
2008-05-27,19:50:00,3.7280,3.7280,3.7230,3.7230,18
2008-05-27,19:55:00,3.7260,3.7285,3.7250,3.7255,7
2008-05-27,20:00:00,3.7275,3.7275,3.7225,3.7265,24
2008-05-27,20:05:00,3.7285,3.7300,3.7280,3.7290,19
2008-05-27,20:10:00,3.7300,3.7395,3.7260,3.7320,183
2008-05-27,20:15:00,3.7315,3.7355,3.7300,3.7340,29
2008-05-27,20:20:00,3.7345,3.7345,3.7285,3.7285,51
2008-05-27,20:25:00,3.7285,3.7300,3.7200,3.7235,53
2008-05-27,20:30:00,3.7240,3.7325,3.7180,3.7320,82
2008-05-27,20:35:00,3.7320,3.7335,3.7245,3.7310,146
2008-05-27,20:40:00,3.7305,3.7315,3.7250,3.7280,102
2008-05-27,20:45:00,3.7290,3.7335,3.7280,3.7295,85
2008-05-27,20:50:00,3.7290,3.7330,3.7265,3.7305,78
2008-05-27,20:55:00,3.7300,3.7325,3.7230,3.7260,173
2008-05-27,21:00:00,3.7270,3.7280,3.7155,3.7175,190
2008-05-27,21:05:00,3.7180,3.7180,3.7050,3.7150,129
2008-05-27,21:10:00,3.7145,3.7150,3.7030,3.7075,129
2008-05-27,21:15:00,3.7065,3.7075,3.6915,3.6950,421
2008-05-27,21:20:00,3.6950,3.7015,3.6925,3.7005,162
2008-05-27,21:25:00,3.6995,3.7045,3.6955,3.7025,108
2008-05-27,21:30:00,3.7040,3.7120,3.7000,3.7100,113
2008-05-27,21:35:00,3.7080,3.7080,3.7000,3.7000,259
2008-05-27,21:40:00,3.7005,3.7050,3.7000,3.7050,38
2008-05-27,21:45:00,3.7035,3.7035,3.6875,3.6930,259
2008-05-27,21:50:00,3.6915,3.7015,3.6915,3.7000,164
2008-05-27,21:55:00,3.6990,3.7000,3.6935,3.6950,93
2008-05-27,22:00:00,3.6960,3.7010,3.6930,3.6955,92
2008-05-27,22:05:00,3.6955,3.7000,3.6945,3.6960,53
2008-05-27,22:10:00,3.6970,3.7090,3.6970,3.7090,102
2008-05-27,22:15:00,3.7065,3.7065,3.7010,3.7045,66
2008-05-27,22:20:00,3.7060,3.7130,3.7045,3.7105,70
2008-05-27,22:25:00,3.7095,3.7120,3.7090,3.7090,27
2008-05-27,22:30:00,3.7080,3.7095,3.7050,3.7090,57
2008-05-27,22:35:00,3.7095,3.7165,3.7055,3.7165,87
2008-05-27,22:40:00,3.7165,3.7265,3.7150,3.7220,127
2008-05-27,22:45:00,3.7215,3.7250,3.7170,3.7170,74
2008-05-27,22:50:00,3.7170,3.7170,3.7115,3.7155,111
2008-05-27,22:55:00,3.7140,3.7155,3.7110,3.7110,53
2008-05-27,23:00:00,3.7115,3.7115,3.7050,3.7090,56
2008-05-27,23:05:00,3.7110,3.7150,3.7105,3.7150,43
2008-05-27,23:10:00,3.7120,3.7180,3.7115,3.7135,34
2008-05-27,23:15:00,3.7115,3.7225,3.7115,3.7190,62
2008-05-27,23:20:00,3.7185,3.7260,3.7185,3.7230,56
2008-05-27,23:25:00,3.7235,3.7270,3.7230,3.7250,30
2008-05-27,23:30:00,3.7250,3.7290,3.7245,3.7260,24
2008-05-27,23:35:00,3.7240,3.7245,3.7195,3.7210,59
2008-05-27,23:40:00,3.7235,3.7325,3.7235,3.7270,75
2008-05-27,23:45:00,3.7260,3.7290,3.7225,3.7225,14
2008-05-27,23:50:00,3.7250,3.7265,3.7225,3.7225,20
2008-05-27,23:55:00,3.7225,3.7255,3.7200,3.7255,37
2008-05-28,00:00:00,3.7215,3.7265,3.7215,3.7250,53
2008-05-28,00:05:00,3.7250,3.7290,3.7240,3.7240,53
2008-05-28,00:10:00,3.7240,3.7250,3.7235,3.7235,11
2008-05-28,00:15:00,3.7230,3.7250,3.7220,3.7250,17
2008-05-28,00:20:00,3.7250,3.7260,3.7225,3.7225,11
2008-05-28,00:25:00,3.7230,3.7245,3.7200,3.7210,54
2008-05-28,00:30:00,3.7225,3.7230,3.7210,3.7230,26
2008-05-28,00:35:00,3.7240,3.7240,3.7195,3.7195,30
2008-05-28,00:40:00,3.7185,3.7190,3.7150,3.7190,61
2008-05-28,00:45:00,3.7190,3.7225,3.7190,3.7215,41
2008-05-28,00:50:00,3.7215,3.7230,3.7180,3.7180,39
2008-05-28,00:55:00,3.7180,3.7210,3.7150,3.7150,54
2008-05-28,01:00:00,3.7165,3.7210,3.7165,3.7195,27
2008-05-28,01:05:00,3.7185,3.7185,3.7155,3.7160,21
2008-05-28,01:10:00,3.7170,3.7190,3.7170,3.7190,4
2008-05-28,01:15:00,3.7175,3.7175,3.7160,3.7175,7
2008-05-28,01:20:00,3.7180,3.7230,3.7180,3.7230,18
2008-05-28,01:25:00,3.7215,3.7250,3.7215,3.7250,46
2008-05-28,01:30:00,3.7235,3.7235,3.7200,3.7200,19
2008-05-28,01:35:00,3.7190,3.7190,3.7190,3.7190,1
2008-05-28,01:40:00,3.7175,3.7175,3.7170,3.7170,7
2008-05-28,01:45:00,3.7200,3.7200,3.7175,3.7175,5
2008-05-28,01:50:00,3.7190,3.7200,3.7190,3.7200,3
2008-05-28,01:55:00,3.7210,3.7210,3.7190,3.7195,4
2008-05-28,02:00:00,3.7195,3.7210,3.7150,3.7150,37
2008-05-28,02:05:00,3.7190,3.7200,3.7190,3.7200,8
2008-05-28,02:10:00,3.7160,3.7160,3.7140,3.7140,15
2008-05-28,02:15:00,3.7150,3.7190,3.7150,3.7190,2
2008-05-28,02:20:00,3.7150,3.7150,3.7150,3.7150,1
2008-05-28,02:25:00,3.7150,3.7170,3.7150,3.7170,7
2008-05-28,02:40:00,3.7155,3.7165,3.7145,3.7165,5
2008-05-28,02:45:00,3.7180,3.7190,3.7180,3.7190,5
2008-05-28,02:50:00,3.7190,3.7190,3.7190,3.7190,2
2008-05-28,03:00:00,3.7175,3.7200,3.7175,3.7200,12
2008-05-28,03:10:00,3.7180,3.7180,3.7175,3.7175,2
2008-05-28,03:15:00,3.7175,3.7210,3.7175,3.7210,2
2008-05-28,03:20:00,3.7210,3.7210,3.7210,3.7210,1
2008-05-28,03:25:00,3.7165,3.7165,3.7165,3.7165,4
2008-05-28,03:30:00,3.7165,3.7165,3.7165,3.7165,2
2008-05-28,03:35:00,3.7175,3.7175,3.7165,3.7175,32
2008-05-28,03:40:00,3.7165,3.7210,3.7165,3.7165,7
2008-05-28,03:50:00,3.7210,3.7215,3.7165,3.7165,9
2008-05-28,03:55:00,3.7165,3.7165,3.7165,3.7165,4
2008-05-28,04:00:00,3.7165,3.7165,3.7165,3.7165,7
2008-05-28,04:05:00,3.7195,3.7200,3.7185,3.7200,4
2008-05-28,04:15:00,3.7200,3.7200,3.7165,3.7165,3
2008-05-28,04:20:00,3.7200,3.7200,3.7200,3.7200,1
2008-05-28,04:30:00,3.7205,3.7205,3.7175,3.7175,6
2008-05-28,04:40:00,3.7190,3.7190,3.7190,3.7190,1
2008-05-28,04:50:00,3.7195,3.7200,3.7185,3.7200,8
2008-05-28,04:55:00,3.7185,3.7205,3.7185,3.7205,5
2008-05-28,05:05:00,3.7185,3.7185,3.7185,3.7185,1
2008-05-28,05:10:00,3.7185,3.7185,3.7165,3.7165,3
2008-05-28,06:00:00,3.7290,3.7295,3.7000,3.7035,17
2008-05-28,06:05:00,3.7035,3.7240,3.7035,3.7240,10
2008-05-28,06:15:00,3.7105,3.7105,3.7105,3.7105,1
2008-05-28,06:45:00,3.7110,3.7110,3.7110,3.7110,1
2008-05-28,06:50:00,3.7115,3.7140,3.7115,3.7140,5
2008-05-28,06:55:00,3.7140,3.7150,3.7140,3.7140,7
2008-05-28,07:30:00,3.7100,3.7100,3.7100,3.7100,3
2008-05-28,08:10:00,3.7085,3.7085,3.7000,3.7000,15
2008-05-28,08:25:00,3.7030,3.7040,3.7030,3.7040,2
2008-05-28,08:55:00,3.7065,3.7065,3.7065,3.7065,1
2008-05-28,09:05:00,3.7065,3.7065,3.7065,3.7065,1
2008-05-28,09:20:00,3.7115,3.7115,3.7115,3.7115,1
2008-05-28,09:25:00,3.7100,3.7100,3.7100,3.7100,2
2008-05-28,09:30:00,3.7070,3.7070,3.7070,3.7070,2
2008-05-28,09:45:00,3.7030,3.7030,3.7030,3.7030,2
2008-05-28,09:50:00,3.7030,3.7030,3.7030,3.7030,1
2008-05-28,10:30:00,3.7100,3.7100,3.7045,3.7045,2
2008-05-28,10:40:00,3.7050,3.7105,3.6970,3.7105,9
2008-05-28,10:45:00,3.7065,3.7065,3.6955,3.6955,7
2008-05-28,10:55:00,3.7070,3.7070,3.7070,3.7070,1
2008-05-28,12:15:00,3.7040,3.7040,3.7040,3.7040,2
2008-05-28,12:20:00,3.7040,3.7040,3.7040,3.7040,1
2008-05-28,12:30:00,3.7130,3.7140,3.7130,3.7140,3
2008-05-28,12:35:00,3.7135,3.7140,3.7135,3.7140,2
2008-05-28,12:40:00,3.7140,3.7140,3.7140,3.7140,2
2008-05-28,12:45:00,3.7140,3.7140,3.7140,3.7140,7
2008-05-28,12:55:00,3.7120,3.7120,3.7120,3.7120,1
2008-05-28,13:10:00,3.7130,3.7130,3.7130,3.7130,1
2008-05-28,13:15:00,3.7115,3.7115,3.7115,3.7115,1
2008-05-28,13:20:00,3.7115,3.7120,3.7115,3.7120,5
2008-05-28,13:25:00,3.7100,3.7100,3.7095,3.7095,4
2008-05-28,13:30:00,3.7095,3.7095,3.7090,3.7090,2
2008-05-28,13:35:00,3.7100,3.7100,3.7100,3.7100,3
2008-05-28,13:40:00,3.7115,3.7115,3.7115,3.7115,1
2008-05-28,13:50:00,3.7140,3.7140,3.7120,3.7120,2
2008-05-28,13:55:00,3.7130,3.7130,3.7130,3.7130,4
2008-05-28,14:00:00,3.7125,3.7125,3.7125,3.7125,1
2008-05-28,14:15:00,3.7120,3.7120,3.7120,3.7120,3
2008-05-28,14:30:00,3.7125,3.7130,3.7125,3.7130,2
2008-05-28,14:40:00,3.7125,3.7145,3.7125,3.7145,5
2008-05-28,14:45:00,3.7140,3.7140,3.7140,3.7140,2
2008-05-28,14:55:00,3.7145,3.7150,3.7140,3.7140,9
2008-05-28,15:00:00,3.7135,3.7150,3.7135,3.7150,2
2008-05-28,15:05:00,3.7185,3.7210,3.7185,3.7210,5
2008-05-28,15:10:00,3.7210,3.7250,3.7180,3.7180,17
2008-05-28,15:15:00,3.7180,3.7180,3.7180,3.7180,1
2008-05-28,15:20:00,3.7180,3.7180,3.7180,3.7180,1
2008-05-28,15:25:00,3.7180,3.7180,3.7180,3.7180,2
2008-05-28,15:30:00,3.7130,3.7130,3.7105,3.7105,3
2008-05-28,15:35:00,3.7145,3.7145,3.7130,3.7130,4
2008-05-28,15:40:00,3.7115,3.7115,3.7115,3.7115,1
2008-05-28,16:00:00,3.7110,3.7115,3.7025,3.7025,54
2008-05-28,16:05:00,3.7025,3.7065,3.6990,3.7065,15
2008-05-28,16:10:00,3.7025,3.7025,3.6980,3.6980,5
2008-05-28,16:15:00,3.7010,3.7010,3.6930,3.6960,19
2008-05-28,16:20:00,3.6930,3.6960,3.6880,3.6945,37
2008-05-28,16:25:00,3.6940,3.6940,3.6925,3.6940,5
2008-05-28,16:30:00,3.6940,3.6960,3.6825,3.6825,49
2008-05-28,16:35:00,3.6850,3.6930,3.6850,3.6930,27
2008-05-28,16:40:00,3.6940,3.6945,3.6875,3.6875,30
2008-05-28,16:45:00,3.6900,3.6900,3.6900,3.6900,5
2008-05-28,16:50:00,3.6920,3.6920,3.6830,3.6830,19
2008-05-28,16:55:00,3.6860,3.6885,3.6850,3.6850,16
2008-05-28,17:00:00,3.6840,3.6855,3.6820,3.6840,16
2008-05-28,17:05:00,3.6830,3.6830,3.6745,3.6750,84
2008-05-28,17:10:00,3.6740,3.6805,3.6710,3.6775,54
2008-05-28,17:15:00,3.6750,3.6750,3.6705,3.6750,53
2008-05-28,17:20:00,3.6760,3.6780,3.6755,3.6755,14
2008-05-28,17:25:00,3.6775,3.6790,3.6770,3.6775,8
2008-05-28,17:30:00,3.6775,3.6810,3.6760,3.6810,21
2008-05-28,17:35:00,3.6805,3.6820,3.6760,3.6760,59
2008-05-28,17:40:00,3.6760,3.6795,3.6760,3.6780,23
2008-05-28,17:45:00,3.6780,3.6800,3.6775,3.6790,13
2008-05-28,17:50:00,3.6795,3.6795,3.6720,3.6720,18
2008-05-28,17:55:00,3.6725,3.6760,3.6695,3.6745,24
2008-05-28,18:00:00,3.6745,3.6745,3.6725,3.6725,11
2008-05-28,18:05:00,3.6740,3.6770,3.6665,3.6665,51
2008-05-28,18:10:00,3.6660,3.6735,3.6650,3.6725,37
2008-05-28,18:15:00,3.6765,3.6775,3.6765,3.6775,3
2008-05-28,18:20:00,3.6775,3.6780,3.6770,3.6780,9
2008-05-28,18:25:00,3.6755,3.6755,3.6700,3.6720,18
2008-05-28,18:30:00,3.6705,3.6705,3.6640,3.6640,24
2008-05-28,18:35:00,3.6675,3.6715,3.6670,3.6680,8
2008-05-28,18:40:00,3.6680,3.6680,3.6640,3.6640,18
2008-05-28,18:45:00,3.6665,3.6700,3.6665,3.6680,11
2008-05-28,18:50:00,3.6690,3.6710,3.6625,3.6670,45
2008-05-28,18:55:00,3.6685,3.6725,3.6675,3.6725,23
2008-05-28,19:00:00,3.6710,3.6720,3.6670,3.6670,14
2008-05-28,19:05:00,3.6665,3.6680,3.6655,3.6680,7
2008-05-28,19:10:00,3.6680,3.6685,3.6655,3.6655,17
2008-05-28,19:15:00,3.6675,3.6700,3.6675,3.6680,32
2008-05-28,19:20:00,3.6680,3.6680,3.6600,3.6600,86
2008-05-28,19:25:00,3.6610,3.6640,3.6600,3.6620,75
2008-05-28,19:30:00,3.6620,3.6640,3.6595,3.6610,77
2008-05-28,19:35:00,3.6610,3.6655,3.6600,3.6645,46
2008-05-28,19:40:00,3.6635,3.6650,3.6605,3.6625,24
2008-05-28,19:45:00,3.6600,3.6625,3.6600,3.6625,44
2008-05-28,19:50:00,3.6625,3.6630,3.6605,3.6605,13
2008-05-28,19:55:00,3.6615,3.6670,3.6590,3.6625,163
2008-05-28,20:00:00,3.6620,3.6650,3.6615,3.6640,22
2008-05-28,20:05:00,3.6645,3.6645,3.6550,3.6565,142
2008-05-28,20:10:00,3.6580,3.6580,3.6365,3.6400,761
2008-05-28,20:15:00,3.6420,3.6450,3.6365,3.6450,401
2008-05-28,20:20:00,3.6450,3.6510,3.6400,3.6500,164
2008-05-28,20:25:00,3.6510,3.6520,3.6480,3.6500,176
2008-05-28,20:30:00,3.6490,3.6500,3.6380,3.6415,478
2008-05-28,20:35:00,3.6425,3.6465,3.6400,3.6440,261
2008-05-28,20:40:00,3.6440,3.6440,3.6405,3.6435,161
2008-05-28,20:45:00,3.6440,3.6445,3.6400,3.6445,234
2008-05-28,20:50:00,3.6440,3.6515,3.6435,3.6505,267
2008-05-28,20:55:00,3.6510,3.6515,3.6480,3.6500,71
2008-05-28,21:00:00,3.6515,3.6615,3.6490,3.6600,194
2008-05-28,21:05:00,3.6605,3.6605,3.6480,3.6485,251
2008-05-28,21:10:00,3.6490,3.6585,3.6475,3.6580,162
2008-05-28,21:15:00,3.6585,3.6605,3.6550,3.6575,74
2008-05-28,21:20:00,3.6570,3.6580,3.6515,3.6535,92
2008-05-28,21:25:00,3.6545,3.6570,3.6535,3.6560,43
2008-05-28,21:30:00,3.6550,3.6555,3.6515,3.6555,61
2008-05-28,21:35:00,3.6550,3.6690,3.6550,3.6675,166
2008-05-28,21:40:00,3.6665,3.6695,3.6600,3.6685,174
2008-05-28,21:45:00,3.6685,3.6800,3.6675,3.6770,375
2008-05-28,21:50:00,3.6780,3.6845,3.6770,3.6825,259
2008-05-28,21:55:00,3.6825,3.6830,3.6780,3.6785,140
2008-05-28,22:00:00,3.6780,3.6985,3.6775,3.6940,243
2008-05-28,22:05:00,3.6925,3.6935,3.6865,3.6900,51
2008-05-28,22:10:00,3.6895,3.6905,3.6840,3.6850,72
2008-05-28,22:15:00,3.6860,3.6890,3.6835,3.6890,49
2008-05-28,22:20:00,3.6905,3.6985,3.6890,3.6965,149
2008-05-28,22:25:00,3.6955,3.6975,3.6900,3.6900,106
2008-05-28,22:30:00,3.6910,3.6920,3.6870,3.6880,88
2008-05-28,22:35:00,3.6880,3.6900,3.6860,3.6900,39
2008-05-28,22:40:00,3.6890,3.6910,3.6855,3.6875,60
2008-05-28,22:45:00,3.6880,3.6880,3.6805,3.6835,35
2008-05-28,22:50:00,3.6840,3.6860,3.6810,3.6850,77
2008-05-28,22:55:00,3.6860,3.6860,3.6715,3.6720,110
2008-05-28,23:00:00,3.6720,3.6760,3.6675,3.6750,119
2008-05-28,23:05:00,3.6750,3.6815,3.6750,3.6775,81
2008-05-28,23:10:00,3.6765,3.6780,3.6730,3.6760,47
2008-05-28,23:15:00,3.6780,3.6800,3.6780,3.6800,20
2008-05-28,23:20:00,3.6795,3.6800,3.6775,3.6800,20
2008-05-28,23:25:00,3.6805,3.6820,3.6770,3.6820,23
2008-05-28,23:30:00,3.6805,3.6835,3.6805,3.6830,29
2008-05-28,23:35:00,3.6810,3.6810,3.6730,3.6755,44
2008-05-28,23:40:00,3.6755,3.6765,3.6700,3.6740,54
2008-05-28,23:45:00,3.6750,3.6760,3.6735,3.6750,13
2008-05-28,23:50:00,3.6745,3.6785,3.6740,3.6755,37
2008-05-28,23:55:00,3.6760,3.6810,3.6730,3.6800,45
2008-05-29,00:00:00,3.6780,3.6780,3.6770,3.6770,3
2008-05-29,00:05:00,3.6785,3.6810,3.6775,3.6795,9
2008-05-29,00:10:00,3.6815,3.6815,3.6795,3.6795,36
2008-05-29,00:15:00,3.6785,3.6855,3.6785,3.6825,63
2008-05-29,00:20:00,3.6850,3.6870,3.6835,3.6835,17
2008-05-29,00:25:00,3.6840,3.6865,3.6820,3.6865,26
2008-05-29,00:30:00,3.6870,3.6900,3.6850,3.6875,59
2008-05-29,00:35:00,3.6885,3.6885,3.6850,3.6865,21
2008-05-29,00:40:00,3.6845,3.6850,3.6830,3.6830,24
2008-05-29,00:45:00,3.6830,3.6875,3.6815,3.6875,42
2008-05-29,00:50:00,3.6860,3.6930,3.6860,3.6895,77
2008-05-29,00:55:00,3.6880,3.6975,3.6860,3.6965,177
2008-05-29,01:00:00,3.6970,3.7040,3.6950,3.6965,268
2008-05-29,01:05:00,3.6950,3.6965,3.6945,3.6945,50
2008-05-29,01:10:00,3.6950,3.6950,3.6940,3.6950,21
2008-05-29,01:15:00,3.6960,3.6985,3.6955,3.6985,18
2008-05-29,01:20:00,3.6985,3.7000,3.6975,3.6990,31
2008-05-29,01:25:00,3.6990,3.6990,3.6980,3.6980,24
2008-05-29,01:30:00,3.6985,3.7000,3.6950,3.6980,26
2008-05-29,01:35:00,3.6965,3.6965,3.6950,3.6950,13
2008-05-29,01:40:00,3.6965,3.6965,3.6950,3.6965,20
2008-05-29,01:45:00,3.6965,3.6970,3.6960,3.6960,14
2008-05-29,01:50:00,3.6970,3.6990,3.6970,3.6990,12
2008-05-29,01:55:00,3.7000,3.7000,3.6970,3.6980,9
2008-05-29,02:00:00,3.6970,3.6970,3.6950,3.6950,6
2008-05-29,02:05:00,3.6965,3.6965,3.6965,3.6965,4
2008-05-29,02:10:00,3.6965,3.6965,3.6965,3.6965,2
2008-05-29,02:15:00,3.7000,3.7010,3.7000,3.7010,5
2008-05-29,02:20:00,3.6970,3.6970,3.6970,3.6970,1
2008-05-29,02:25:00,3.6965,3.6965,3.6965,3.6965,3
2008-05-29,02:30:00,3.6980,3.6980,3.6980,3.6980,5
2008-05-29,03:00:00,3.6970,3.6970,3.6970,3.6970,1
2008-05-29,03:05:00,3.6970,3.6970,3.6970,3.6970,1
2008-05-29,03:10:00,3.6980,3.6980,3.6980,3.6980,2
2008-05-29,03:15:00,3.6995,3.6995,3.6995,3.6995,2
2008-05-29,03:20:00,3.6995,3.6995,3.6995,3.6995,3
2008-05-29,03:25:00,3.7000,3.7000,3.7000,3.7000,9
2008-05-29,03:30:00,3.7000,3.7000,3.7000,3.7000,5
2008-05-29,03:35:00,3.7000,3.7000,3.6990,3.6990,6
2008-05-29,03:40:00,3.7000,3.7000,3.7000,3.7000,6
2008-05-29,03:45:00,3.6990,3.6990,3.6990,3.6990,1
2008-05-29,03:50:00,3.7000,3.7005,3.7000,3.7005,6
2008-05-29,03:55:00,3.7010,3.7010,3.7000,3.7000,4
2008-05-29,04:00:00,3.6990,3.6990,3.6990,3.6990,1
2008-05-29,04:05:00,3.7000,3.7000,3.7000,3.7000,2
2008-05-29,04:15:00,3.6990,3.6990,3.6990,3.6990,1
2008-05-29,04:25:00,3.6970,3.6970,3.6965,3.6965,4
2008-05-29,04:40:00,3.6965,3.6965,3.6965,3.6965,3
2008-05-29,05:10:00,3.6960,3.6960,3.6960,3.6960,1
2008-05-29,06:00:00,3.7020,3.7020,3.6950,3.6950,3
2008-05-29,06:10:00,3.6870,3.6870,3.6870,3.6870,1
2008-05-29,06:25:00,3.6950,3.6950,3.6950,3.6950,2
2008-05-29,07:05:00,3.6910,3.6910,3.6910,3.6910,3
2008-05-29,07:10:00,3.6910,3.6910,3.6910,3.6910,2
2008-05-29,07:15:00,3.6965,3.6965,3.6850,3.6850,4
2008-05-29,07:20:00,3.6835,3.6835,3.6835,3.6835,1
2008-05-29,07:45:00,3.6830,3.6835,3.6830,3.6835,4
2008-05-29,07:50:00,3.6800,3.6800,3.6800,3.6800,2
2008-05-29,08:30:00,3.6840,3.6840,3.6840,3.6840,2
2008-05-29,08:40:00,3.6840,3.6840,3.6840,3.6840,1
2008-05-29,08:45:00,3.6840,3.6840,3.6840,3.6840,2
2008-05-29,09:00:00,3.6935,3.6940,3.6935,3.6940,2
2008-05-29,09:05:00,3.6940,3.6950,3.6940,3.6950,9
2008-05-29,09:10:00,3.6970,3.6970,3.6970,3.6970,2
2008-05-29,09:25:00,3.6890,3.6890,3.6890,3.6890,1
2008-05-29,09:30:00,3.6830,3.6830,3.6745,3.6745,13
2008-05-29,10:50:00,3.6850,3.6880,3.6825,3.6880,7
2008-05-29,11:00:00,3.6840,3.6840,3.6840,3.6840,1
2008-05-29,11:10:00,3.6840,3.6840,3.6840,3.6840,1
2008-05-29,12:15:00,3.6830,3.6830,3.6830,3.6830,1
2008-05-29,12:25:00,3.6790,3.6790,3.6790,3.6790,1
2008-05-29,12:30:00,3.6815,3.6825,3.6815,3.6825,2
2008-05-29,12:35:00,3.6835,3.6835,3.6835,3.6835,1
2008-05-29,12:40:00,3.6835,3.6835,3.6795,3.6795,12
2008-05-29,12:50:00,3.6815,3.6815,3.6810,3.6810,2
2008-05-29,13:00:00,3.6830,3.6830,3.6830,3.6830,1
2008-05-29,13:10:00,3.6810,3.6830,3.6810,3.6830,3
2008-05-29,13:15:00,3.6835,3.6835,3.6835,3.6835,2
2008-05-29,13:25:00,3.6805,3.6805,3.6800,3.6800,2
2008-05-29,13:30:00,3.6805,3.6805,3.6800,3.6800,6
2008-05-29,13:40:00,3.6775,3.6775,3.6775,3.6775,1
2008-05-29,13:45:00,3.6775,3.6775,3.6775,3.6775,1
2008-05-29,14:00:00,3.6750,3.6750,3.6750,3.6750,1
2008-05-29,14:05:00,3.6770,3.6770,3.6725,3.6730,11
2008-05-29,14:10:00,3.6785,3.6785,3.6725,3.6745,7
2008-05-29,14:15:00,3.6740,3.6740,3.6740,3.6740,3
2008-05-29,14:20:00,3.6740,3.6740,3.6720,3.6720,6
2008-05-29,14:30:00,3.6740,3.6740,3.6690,3.6690,11
2008-05-29,14:35:00,3.6690,3.6700,3.6685,3.6700,39
2008-05-29,14:40:00,3.6735,3.6740,3.6720,3.6720,6
2008-05-29,14:45:00,3.6720,3.6720,3.6645,3.6645,9
2008-05-29,14:50:00,3.6645,3.6650,3.6600,3.6650,11
2008-05-29,14:55:00,3.6650,3.6675,3.6650,3.6650,6
2008-05-29,15:00:00,3.6690,3.6710,3.6685,3.6710,19
2008-05-29,15:05:00,3.6700,3.6725,3.6700,3.6700,15
2008-05-29,15:10:00,3.6700,3.6700,3.6680,3.6680,8
2008-05-29,15:15:00,3.6675,3.6715,3.6635,3.6635,27
2008-05-29,15:20:00,3.6635,3.6635,3.6630,3.6630,20
2008-05-29,15:25:00,3.6645,3.6645,3.6635,3.6635,6
2008-05-29,15:35:00,3.6645,3.6720,3.6645,3.6720,10
2008-05-29,15:40:00,3.6710,3.6710,3.6675,3.6675,7
2008-05-29,15:45:00,3.6675,3.6675,3.6675,3.6675,2
2008-05-29,15:50:00,3.6650,3.6650,3.6645,3.6645,3
2008-05-29,15:55:00,3.6640,3.6640,3.6640,3.6640,1
2008-05-29,16:00:00,3.6625,3.6625,3.6530,3.6530,24
2008-05-29,16:05:00,3.6525,3.6545,3.6485,3.6510,112
2008-05-29,16:10:00,3.6525,3.6550,3.6510,3.6545,26
2008-05-29,16:15:00,3.6545,3.6580,3.6545,3.6565,6
2008-05-29,16:20:00,3.6600,3.6600,3.6550,3.6550,9
2008-05-29,16:25:00,3.6560,3.6560,3.6530,3.6530,9
2008-05-29,16:30:00,3.6550,3.6550,3.6525,3.6525,9
2008-05-29,16:35:00,3.6520,3.6520,3.6445,3.6470,57
2008-05-29,16:40:00,3.6470,3.6470,3.6470,3.6470,1
2008-05-29,16:45:00,3.6480,3.6485,3.6420,3.6445,56
2008-05-29,16:50:00,3.6450,3.6465,3.6420,3.6465,19
2008-05-29,16:55:00,3.6505,3.6505,3.6475,3.6475,2
2008-05-29,17:00:00,3.6525,3.6535,3.6525,3.6535,6
2008-05-29,17:05:00,3.6535,3.6535,3.6475,3.6475,20
2008-05-29,17:10:00,3.6475,3.6505,3.6475,3.6485,12
2008-05-29,17:15:00,3.6465,3.6465,3.6400,3.6405,25
2008-05-29,17:20:00,3.6400,3.6420,3.6380,3.6405,48
2008-05-29,17:25:00,3.6415,3.6465,3.6385,3.6415,72
2008-05-29,17:30:00,3.6425,3.6455,3.6420,3.6455,5
2008-05-29,17:35:00,3.6450,3.6495,3.6445,3.6495,13
2008-05-29,17:40:00,3.6455,3.6460,3.6430,3.6460,9
2008-05-29,17:45:00,3.6460,3.6460,3.6450,3.6450,24
2008-05-29,17:50:00,3.6450,3.6460,3.6410,3.6455,39
2008-05-29,17:55:00,3.6445,3.6445,3.6410,3.6420,8
2008-05-29,18:00:00,3.6415,3.6415,3.6415,3.6415,1
2008-05-29,18:05:00,3.6435,3.6490,3.6435,3.6445,6
2008-05-29,18:10:00,3.6450,3.6465,3.6360,3.6360,34
2008-05-29,18:15:00,3.6360,3.6375,3.6265,3.6280,118
2008-05-29,18:20:00,3.6270,3.6270,3.6215,3.6225,91
2008-05-29,18:25:00,3.6225,3.6275,3.6200,3.6260,65
2008-05-29,18:30:00,3.6275,3.6320,3.6260,3.6320,59
2008-05-29,18:35:00,3.6330,3.6330,3.6300,3.6330,24
2008-05-29,18:40:00,3.6325,3.6325,3.6280,3.6280,12
2008-05-29,18:45:00,3.6290,3.6295,3.6170,3.6200,45
2008-05-29,18:50:00,3.6180,3.6200,3.6130,3.6145,55
2008-05-29,18:55:00,3.6145,3.6155,3.6100,3.6100,134
2008-05-29,19:00:00,3.6100,3.6140,3.6050,3.6065,92
2008-05-29,19:05:00,3.6090,3.6155,3.6090,3.6100,37
2008-05-29,19:10:00,3.6115,3.6115,3.6070,3.6115,37
2008-05-29,19:15:00,3.6120,3.6150,3.6120,3.6150,30
2008-05-29,19:20:00,3.6150,3.6215,3.6140,3.6200,36
2008-05-29,19:25:00,3.6165,3.6200,3.6150,3.6200,48
2008-05-29,19:30:00,3.6200,3.6235,3.6200,3.6235,26
2008-05-29,19:35:00,3.6250,3.6295,3.6230,3.6275,39
2008-05-29,19:40:00,3.6270,3.6285,3.6200,3.6200,21
2008-05-29,19:45:00,3.6205,3.6220,3.6200,3.6200,27
2008-05-29,19:50:00,3.6185,3.6190,3.6110,3.6110,69
2008-05-29,19:55:00,3.6110,3.6130,3.6100,3.6120,31
2008-05-29,20:00:00,3.6140,3.6190,3.6140,3.6175,19
2008-05-29,20:05:00,3.6175,3.6175,3.6065,3.6100,75
2008-05-29,20:10:00,3.6100,3.6120,3.5900,3.6000,1140
2008-05-29,20:15:00,3.5995,3.6055,3.5965,3.5985,393
2008-05-29,20:20:00,3.5990,3.5995,3.5880,3.5945,446
2008-05-29,20:25:00,3.5960,3.6025,3.5945,3.5995,349
2008-05-29,20:30:00,3.6000,3.6030,3.5960,3.5970,239
2008-05-29,20:35:00,3.5980,3.6060,3.5980,3.6005,168
2008-05-29,20:40:00,3.6005,3.6050,3.6000,3.6010,127
2008-05-29,20:45:00,3.6015,3.6040,3.5980,3.5980,101
2008-05-29,20:50:00,3.5975,3.5985,3.5925,3.5940,153
2008-05-29,20:55:00,3.5940,3.5945,3.5760,3.5835,550
2008-05-29,21:00:00,3.5835,3.5875,3.5820,3.5870,275
2008-05-29,21:05:00,3.5875,3.5920,3.5860,3.5910,225
2008-05-29,21:10:00,3.5905,3.5960,3.5900,3.5915,194
2008-05-29,21:15:00,3.5910,3.5945,3.5900,3.5925,119
2008-05-29,21:20:00,3.5925,3.5945,3.5900,3.5930,88
2008-05-29,21:25:00,3.5930,3.5930,3.5870,3.5870,205
2008-05-29,21:30:00,3.5880,3.5890,3.5780,3.5810,235
2008-05-29,21:35:00,3.5825,3.5875,3.5790,3.5825,153
2008-05-29,21:40:00,3.5840,3.5880,3.5835,3.5845,94
2008-05-29,21:45:00,3.5860,3.5970,3.5855,3.5960,165
2008-05-29,21:50:00,3.5950,3.5975,3.5900,3.5900,95
2008-05-29,21:55:00,3.5900,3.5940,3.5885,3.5920,74
2008-05-29,22:00:00,3.5925,3.5935,3.5855,3.5880,83
2008-05-29,22:05:00,3.5885,3.5895,3.5830,3.5855,97
2008-05-29,22:10:00,3.5860,3.6000,3.5860,3.5985,213
2008-05-29,22:15:00,3.5975,3.6030,3.5880,3.5960,274
2008-05-29,22:20:00,3.5945,3.5950,3.5865,3.5920,213
2008-05-29,22:25:00,3.5935,3.5990,3.5910,3.5985,132
2008-05-29,22:30:00,3.5980,3.6160,3.5980,3.6115,241
2008-05-29,22:35:00,3.6100,3.6100,3.6000,3.6015,199
2008-05-29,22:40:00,3.6005,3.6075,3.5980,3.6055,169
2008-05-29,22:45:00,3.6050,3.6050,3.5905,3.5905,149
2008-05-29,22:50:00,3.5900,3.5990,3.5885,3.5990,116
2008-05-29,22:55:00,3.6000,3.6000,3.5915,3.5945,75
2008-05-29,23:00:00,3.5955,3.6020,3.5955,3.6005,69
2008-05-29,23:05:00,3.6015,3.6050,3.5990,3.6000,54
2008-05-29,23:10:00,3.5995,3.6025,3.5920,3.5920,41
2008-05-29,23:15:00,3.5915,3.5950,3.5905,3.5915,45
2008-05-29,23:20:00,3.5950,3.5970,3.5930,3.5930,22
2008-05-29,23:25:00,3.5925,3.5925,3.5800,3.5850,207
2008-05-29,23:30:00,3.5825,3.5860,3.5780,3.5860,88
2008-05-29,23:35:00,3.5880,3.5880,3.5780,3.5810,124
2008-05-29,23:40:00,3.5815,3.5930,3.5800,3.5895,68
2008-05-29,23:45:00,3.5885,3.5895,3.5800,3.5840,82
2008-05-29,23:50:00,3.5845,3.5845,3.5690,3.5750,171
2008-05-29,23:55:00,3.5740,3.5790,3.5710,3.5780,93
2008-05-30,00:00:00,3.5780,3.5790,3.5740,3.5750,63
2008-05-30,00:05:00,3.5750,3.5785,3.5750,3.5775,16
2008-05-30,00:10:00,3.5770,3.5770,3.5730,3.5750,81
2008-05-30,00:15:00,3.5745,3.5775,3.5700,3.5750,118
2008-05-30,00:20:00,3.5750,3.5785,3.5725,3.5725,123
2008-05-30,00:25:00,3.5755,3.5760,3.5750,3.5750,18
2008-05-30,00:30:00,3.5765,3.5780,3.5750,3.5750,26
2008-05-30,00:35:00,3.5750,3.5775,3.5715,3.5720,64
2008-05-30,00:40:00,3.5720,3.5760,3.5715,3.5760,148
2008-05-30,00:45:00,3.5770,3.5870,3.5765,3.5815,155
2008-05-30,00:50:00,3.5820,3.5830,3.5710,3.5710,179
2008-05-30,00:55:00,3.5710,3.5710,3.5505,3.5535,1723
2008-05-30,01:00:00,3.5560,3.5660,3.5560,3.5620,193
2008-05-30,01:05:00,3.5635,3.5655,3.5610,3.5645,38
2008-05-30,01:10:00,3.5640,3.5695,3.5630,3.5670,50
2008-05-30,01:15:00,3.5650,3.5740,3.5650,3.5700,22
2008-05-30,01:20:00,3.5715,3.5715,3.5700,3.5700,7
2008-05-30,01:25:00,3.5700,3.5720,3.5700,3.5705,24
2008-05-30,01:30:00,3.5720,3.5730,3.5700,3.5725,14
2008-05-30,01:35:00,3.5585,3.5720,3.5585,3.5715,7
2008-05-30,01:40:00,3.5710,3.5735,3.5685,3.5710,14
2008-05-30,01:45:00,3.5680,3.5705,3.5670,3.5680,23
2008-05-30,01:50:00,3.5680,3.5690,3.5670,3.5675,19
2008-05-30,01:55:00,3.5675,3.5675,3.5665,3.5675,12
2008-05-30,02:00:00,3.5675,3.5700,3.5605,3.5605,16
2008-05-30,02:05:00,3.5665,3.5700,3.5665,3.5700,7
2008-05-30,02:10:00,3.5725,3.5725,3.5725,3.5725,13
2008-05-30,02:15:00,3.5700,3.5700,3.5675,3.5675,3
2008-05-30,02:20:00,3.5660,3.5660,3.5660,3.5660,1
2008-05-30,02:25:00,3.5710,3.5710,3.5710,3.5710,1
2008-05-30,02:30:00,3.5660,3.5670,3.5630,3.5630,7
2008-05-30,02:40:00,3.5675,3.5675,3.5675,3.5675,2
2008-05-30,02:45:00,3.5710,3.5710,3.5710,3.5710,3
2008-05-30,02:50:00,3.5725,3.5760,3.5725,3.5760,11
2008-05-30,02:55:00,3.5750,3.5775,3.5750,3.5775,3
2008-05-30,03:00:00,3.5710,3.5710,3.5710,3.5710,14
2008-05-30,03:05:00,3.5720,3.5720,3.5720,3.5720,1
2008-05-30,03:10:00,3.5750,3.5775,3.5750,3.5775,4
2008-05-30,03:15:00,3.5775,3.5775,3.5770,3.5770,12
2008-05-30,03:25:00,3.5750,3.5775,3.5730,3.5730,7
2008-05-30,03:35:00,3.5730,3.5730,3.5730,3.5730,1
2008-05-30,03:40:00,3.5745,3.5745,3.5745,3.5745,1
2008-05-30,03:45:00,3.5730,3.5745,3.5705,3.5745,19
2008-05-30,03:50:00,3.5745,3.5750,3.5730,3.5730,4
2008-05-30,03:55:00,3.5710,3.5710,3.5710,3.5710,2
2008-05-30,04:00:00,3.5710,3.5710,3.5710,3.5710,2
2008-05-30,04:05:00,3.5750,3.5750,3.5750,3.5750,1
2008-05-30,04:10:00,3.5710,3.5760,3.5705,3.5760,6
2008-05-30,04:15:00,3.5720,3.5765,3.5720,3.5765,6
2008-05-30,04:20:00,3.5770,3.5775,3.5770,3.5775,3
2008-05-30,04:25:00,3.5770,3.5775,3.5765,3.5775,3
2008-05-30,04:30:00,3.5775,3.5775,3.5775,3.5775,3
2008-05-30,04:35:00,3.5775,3.5775,3.5710,3.5710,8
2008-05-30,04:40:00,3.5745,3.5745,3.5710,3.5710,3
2008-05-30,04:45:00,3.5710,3.5750,3.5710,3.5750,2
2008-05-30,05:00:00,3.5715,3.5715,3.5715,3.5715,1
2008-05-30,06:00:00,3.5695,3.5700,3.5685,3.5685,6
2008-05-30,06:05:00,3.5690,3.5690,3.5690,3.5690,1
2008-05-30,06:10:00,3.5690,3.5690,3.5625,3.5625,4
2008-05-30,06:20:00,3.5655,3.5660,3.5655,3.5660,2
2008-05-30,06:25:00,3.5660,3.5660,3.5660,3.5660,9
2008-05-30,06:30:00,3.5660,3.5660,3.5660,3.5660,3
2008-05-30,06:35:00,3.5660,3.5660,3.5660,3.5660,2
2008-05-30,06:40:00,3.5660,3.5660,3.5660,3.5660,2
2008-05-30,06:45:00,3.5660,3.5660,3.5660,3.5660,2
2008-05-30,06:50:00,3.5650,3.5660,3.5650,3.5650,4
2008-05-30,06:55:00,3.5660,3.5660,3.5660,3.5660,2
2008-05-30,07:00:00,3.5660,3.5660,3.5650,3.5650,6
2008-05-30,07:05:00,3.5660,3.5660,3.5660,3.5660,2
2008-05-30,07:15:00,3.5660,3.5690,3.5660,3.5690,5
2008-05-30,07:55:00,3.5690,3.5690,3.5650,3.5650,2
2008-05-30,08:15:00,3.5655,3.5655,3.5655,3.5655,6
2008-05-30,08:30:00,3.5700,3.5750,3.5700,3.5750,2
2008-05-30,08:55:00,3.5715,3.5715,3.5715,3.5715,6
2008-05-30,09:00:00,3.5700,3.5700,3.5695,3.5695,12
2008-05-30,09:05:00,3.5680,3.5680,3.5650,3.5650,5
2008-05-30,09:20:00,3.5650,3.5650,3.5650,3.5650,1
2008-05-30,09:30:00,3.5650,3.5650,3.5650,3.5650,1
2008-05-30,09:35:00,3.5665,3.5665,3.5665,3.5665,2
2008-05-30,09:40:00,3.5750,3.5750,3.5750,3.5750,3
2008-05-30,09:45:00,3.5750,3.5780,3.5750,3.5780,24
2008-05-30,09:50:00,3.5780,3.5780,3.5780,3.5780,1
2008-05-30,09:55:00,3.5745,3.5745,3.5745,3.5745,2
2008-05-30,10:00:00,3.5790,3.5790,3.5790,3.5790,1
2008-05-30,10:10:00,3.5775,3.5795,3.5775,3.5795,7
2008-05-30,10:20:00,3.5795,3.5800,3.5775,3.5800,12
2008-05-30,10:25:00,3.5790,3.5815,3.5790,3.5815,6
2008-05-30,10:30:00,3.5825,3.5825,3.5825,3.5825,2
2008-05-30,10:40:00,3.5790,3.5790,3.5790,3.5790,1
2008-05-30,10:45:00,3.5810,3.5810,3.5800,3.5800,6
2008-05-30,10:50:00,3.5825,3.5825,3.5825,3.5825,1
2008-05-30,11:05:00,3.5820,3.5820,3.5820,3.5820,3
2008-05-30,11:20:00,3.5820,3.5820,3.5820,3.5820,15
2008-05-30,11:30:00,3.5800,3.5800,3.5800,3.5800,1
2008-05-30,11:40:00,3.5840,3.5840,3.5840,3.5840,2
2008-05-30,11:45:00,3.5790,3.5790,3.5790,3.5790,2
2008-05-30,12:30:00,3.5770,3.5770,3.5740,3.5760,14
2008-05-30,12:35:00,3.5760,3.5790,3.5760,3.5790,3
2008-05-30,12:40:00,3.5750,3.5760,3.5730,3.5730,5
2008-05-30,12:45:00,3.5735,3.5740,3.5735,3.5740,5
2008-05-30,12:50:00,3.5755,3.5755,3.5740,3.5740,2
2008-05-30,12:55:00,3.5730,3.5740,3.5730,3.5740,2
2008-05-30,13:10:00,3.5715,3.5730,3.5715,3.5730,4
2008-05-30,13:15:00,3.5710,3.5710,3.5710,3.5710,1
2008-05-30,13:20:00,3.5690,3.5695,3.5650,3.5650,13
2008-05-30,13:25:00,3.5645,3.5650,3.5625,3.5625,30
2008-05-30,13:30:00,3.5625,3.5635,3.5610,3.5635,24
2008-05-30,13:35:00,3.5625,3.5645,3.5625,3.5645,7
2008-05-30,13:40:00,3.5660,3.5680,3.5660,3.5680,3
2008-05-30,13:45:00,3.5670,3.5670,3.5670,3.5670,1
2008-05-30,13:50:00,3.5675,3.5710,3.5670,3.5710,14
2008-05-30,13:55:00,3.5705,3.5705,3.5705,3.5705,1
2008-05-30,14:00:00,3.5675,3.5705,3.5660,3.5660,8
2008-05-30,14:15:00,3.5660,3.5660,3.5660,3.5660,1
2008-05-30,14:25:00,3.5640,3.5645,3.5605,3.5605,6
2008-05-30,14:30:00,3.5620,3.5650,3.5615,3.5650,7
2008-05-30,14:35:00,3.5650,3.5660,3.5650,3.5650,12
2008-05-30,14:40:00,3.5650,3.5705,3.5630,3.5630,7
2008-05-30,14:45:00,3.5630,3.5650,3.5600,3.5650,15
2008-05-30,14:50:00,3.5630,3.5630,3.5630,3.5630,2
2008-05-30,14:55:00,3.5630,3.5630,3.5630,3.5630,3
2008-05-30,15:00:00,3.5655,3.5700,3.5655,3.5700,4
2008-05-30,15:05:00,3.5730,3.5765,3.5730,3.5750,20
2008-05-30,15:10:00,3.5760,3.5815,3.5760,3.5815,33
2008-05-30,15:15:00,3.5810,3.5830,3.5810,3.5830,6
2008-05-30,15:20:00,3.5800,3.5800,3.5735,3.5735,37
2008-05-30,15:25:00,3.5760,3.5770,3.5750,3.5765,11
2008-05-30,15:30:00,3.5760,3.5760,3.5740,3.5760,16
2008-05-30,15:35:00,3.5760,3.5785,3.5745,3.5785,10
2008-05-30,15:40:00,3.5785,3.5840,3.5775,3.5840,62
2008-05-30,15:45:00,3.5775,3.5795,3.5775,3.5795,4
2008-05-30,15:50:00,3.5795,3.5820,3.5760,3.5820,40
2008-05-30,15:55:00,3.5810,3.5845,3.5800,3.5800,13
2008-05-30,16:00:00,3.5840,3.5940,3.5830,3.5940,50
2008-05-30,16:05:00,3.5910,3.5940,3.5850,3.5925,19
2008-05-30,16:10:00,3.5875,3.5885,3.5875,3.5885,3
2008-05-30,16:15:00,3.5900,3.5905,3.5885,3.5885,4
2008-05-30,16:20:00,3.5855,3.5875,3.5850,3.5855,6
2008-05-30,16:25:00,3.5880,3.5905,3.5880,3.5905,8
2008-05-30,16:30:00,3.5900,3.5900,3.5900,3.5900,6
2008-05-30,16:35:00,3.5935,3.5985,3.5935,3.5960,13
2008-05-30,16:40:00,3.5950,3.5970,3.5940,3.5965,12
2008-05-30,16:45:00,3.5965,3.6010,3.5965,3.6005,55
2008-05-30,16:50:00,3.5990,3.6015,3.5985,3.6010,75
2008-05-30,16:55:00,3.5975,3.6005,3.5975,3.5985,32
2008-05-30,17:00:00,3.5980,3.5980,3.5965,3.5965,3
2008-05-30,17:05:00,3.5980,3.5980,3.5970,3.5970,4
2008-05-30,17:15:00,3.5995,3.6040,3.5975,3.6040,7
2008-05-30,17:20:00,3.6035,3.6055,3.6035,3.6050,25
2008-05-30,17:25:00,3.6050,3.6075,3.6050,3.6075,10
2008-05-30,17:30:00,3.6030,3.6030,3.6030,3.6030,1
2008-05-30,17:35:00,3.6030,3.6090,3.6030,3.6040,31
2008-05-30,17:40:00,3.6040,3.6050,3.6000,3.6000,24
2008-05-30,17:45:00,3.6000,3.6000,3.5970,3.6000,23
2008-05-30,17:50:00,3.5975,3.5975,3.5965,3.5965,2
2008-05-30,17:55:00,3.5970,3.5970,3.5965,3.5965,6
2008-05-30,18:00:00,3.5975,3.5985,3.5975,3.5985,4
2008-05-30,18:10:00,3.5980,3.5985,3.5980,3.5985,2
2008-05-30,18:20:00,3.5960,3.5975,3.5945,3.5950,12
2008-05-30,18:25:00,3.5950,3.5950,3.5935,3.5935,2
2008-05-30,18:30:00,3.5975,3.5990,3.5960,3.5960,12
2008-05-30,18:35:00,3.5985,3.5985,3.5985,3.5985,2
2008-05-30,18:40:00,3.6000,3.6015,3.6000,3.6000,7
2008-05-30,18:45:00,3.6010,3.6040,3.6000,3.6040,8
2008-05-30,18:50:00,3.6035,3.6050,3.6035,3.6035,13
2008-05-30,18:55:00,3.6030,3.6055,3.6030,3.6055,7
2008-05-30,19:00:00,3.6040,3.6040,3.5985,3.5985,15
2008-05-30,19:10:00,3.6020,3.6030,3.6000,3.6000,8
2008-05-30,19:15:00,3.6015,3.6080,3.6010,3.6060,33
2008-05-30,19:20:00,3.6050,3.6050,3.6035,3.6050,10
2008-05-30,19:25:00,3.6050,3.6125,3.6050,3.6085,82
2008-05-30,19:30:00,3.6080,3.6080,3.6055,3.6075,34
2008-05-30,19:35:00,3.6060,3.6060,3.6005,3.6035,39
2008-05-30,19:40:00,3.6035,3.6080,3.6035,3.6060,44
2008-05-30,19:45:00,3.6075,3.6075,3.6055,3.6065,31
2008-05-30,19:50:00,3.6060,3.6080,3.6045,3.6060,129
2008-05-30,19:55:00,3.6050,3.6060,3.6025,3.6035,118
2008-05-30,20:00:00,3.6035,3.6040,3.5970,3.5990,116
2008-05-30,20:05:00,3.5975,3.5975,3.5880,3.5880,43
2008-05-30,20:10:00,3.5880,3.6000,3.5850,3.5950,563
2008-05-30,20:15:00,3.5955,3.6000,3.5950,3.5955,148
2008-05-30,20:20:00,3.5955,3.5980,3.5930,3.5930,70
2008-05-30,20:25:00,3.5920,3.5920,3.5835,3.5865,69
2008-05-30,20:30:00,3.5860,3.5900,3.5830,3.5840,101
2008-05-30,20:35:00,3.5840,3.5915,3.5830,3.5895,116
2008-05-30,20:40:00,3.5860,3.5895,3.5850,3.5880,35
2008-05-30,20:45:00,3.5895,3.5895,3.5850,3.5865,123
2008-05-30,20:50:00,3.5895,3.5905,3.5835,3.5890,121
2008-05-30,20:55:00,3.5915,3.5975,3.5915,3.5970,99
2008-05-30,21:00:00,3.5975,3.5985,3.5925,3.5925,50
2008-05-30,21:05:00,3.5915,3.5970,3.5895,3.5955,61
2008-05-30,21:10:00,3.5935,3.5945,3.5910,3.5910,32
2008-05-30,21:15:00,3.5905,3.5905,3.5850,3.5895,81
2008-05-30,21:20:00,3.5880,3.5885,3.5840,3.5865,66
2008-05-30,21:25:00,3.5860,3.5910,3.5860,3.5890,36
2008-05-30,21:30:00,3.5890,3.5900,3.5870,3.5900,39
2008-05-30,21:35:00,3.5900,3.5925,3.5890,3.5925,39
2008-05-30,21:40:00,3.5930,3.5935,3.5900,3.5925,38
2008-05-30,21:45:00,3.5925,3.5940,3.5870,3.5885,37
2008-05-30,21:50:00,3.5900,3.5935,3.5865,3.5880,61
2008-05-30,21:55:00,3.5880,3.5925,3.5870,3.5920,79
2008-05-30,22:00:00,3.5910,3.5955,3.5900,3.5950,80
2008-05-30,22:05:00,3.5950,3.5950,3.5925,3.5930,46
2008-05-30,22:10:00,3.5935,3.5965,3.5875,3.5880,90
2008-05-30,22:15:00,3.5880,3.5905,3.5800,3.5800,187
2008-05-30,22:20:00,3.5790,3.5820,3.5740,3.5765,109
2008-05-30,22:25:00,3.5775,3.5800,3.5695,3.5695,142
2008-05-30,22:30:00,3.5730,3.5740,3.5690,3.5700,275
2008-05-30,22:35:00,3.5700,3.5705,3.5685,3.5695,296
2008-05-30,22:40:00,3.5695,3.5695,3.5620,3.5630,376
2008-05-30,22:45:00,3.5630,3.5640,3.5605,3.5625,376
2008-05-30,22:50:00,3.5620,3.5770,3.5615,3.5735,176
2008-05-30,22:55:00,3.5730,3.5820,3.5730,3.5785,110
2008-05-30,23:00:00,3.5790,3.5835,3.5785,3.5810,56
2008-05-30,23:05:00,3.5815,3.5845,3.5805,3.5845,28
2008-05-30,23:10:00,3.5855,3.5955,3.5855,3.5935,109
2008-05-30,23:15:00,3.5915,3.5940,3.5875,3.5875,104
2008-05-30,23:20:00,3.5905,3.5930,3.5890,3.5895,62
2008-05-30,23:25:00,3.5895,3.5930,3.5865,3.5905,100
2008-05-30,23:30:00,3.5910,3.5920,3.5865,3.5865,47
2008-05-30,23:35:00,3.5875,3.5875,3.5800,3.5820,59
2008-05-30,23:40:00,3.5875,3.5880,3.5800,3.5810,28
2008-05-30,23:45:00,3.5820,3.5885,3.5820,3.5880,52
2008-05-30,23:50:00,3.5890,3.5960,3.5890,3.5930,69
2008-05-30,23:55:00,3.5930,3.5955,3.5910,3.5915,85
2008-05-31,00:00:00,3.5925,3.5925,3.5880,3.5880,47
2008-05-31,00:05:00,3.5890,3.5950,3.5885,3.5950,49
2008-05-31,00:10:00,3.5940,3.5950,3.5920,3.5920,17
2008-05-31,00:15:00,3.5915,3.5920,3.5885,3.5885,29
2008-05-31,00:20:00,3.5885,3.5935,3.5885,3.5920,57
2008-05-31,00:25:00,3.5930,3.5945,3.5885,3.5895,98
2008-05-31,00:30:00,3.5895,3.5950,3.5880,3.5915,77
2008-05-31,00:35:00,3.5910,3.5960,3.5905,3.5960,88
2008-05-31,00:40:00,3.5965,3.5975,3.5905,3.5960,95
2008-05-31,00:45:00,3.5940,3.5985,3.5940,3.5975,55
2008-05-31,00:50:00,3.5975,3.5995,3.5965,3.5995,111
2008-05-31,00:55:00,3.5995,3.6100,3.5995,3.6075,910
2008-05-31,01:00:00,3.6070,3.6070,3.6030,3.6045,76
2008-05-31,01:05:00,3.6050,3.6055,3.6020,3.6035,23
2008-05-31,01:10:00,3.6045,3.6080,3.5995,3.6055,42
2008-05-31,01:15:00,3.6030,3.6055,3.6020,3.6055,12
2008-05-31,01:20:00,3.6055,3.6055,3.6030,3.6030,6
2008-05-31,01:25:00,3.6035,3.6060,3.6030,3.6040,12
2008-05-31,01:30:00,3.6040,3.6040,3.6010,3.6010,6
2008-05-31,01:35:00,3.6015,3.6040,3.5995,3.5995,17
2008-05-31,01:40:00,3.5995,3.5995,3.5990,3.5990,11
2008-05-31,01:45:00,3.6010,3.6010,3.5990,3.5995,7
2008-05-31,01:50:00,3.6010,3.6010,3.6010,3.6010,2
2008-05-31,01:55:00,3.6000,3.6010,3.5985,3.6010,12
2008-05-31,02:00:00,3.6015,3.6065,3.6015,3.6065,17
2008-05-31,02:05:00,3.6065,3.6110,3.6055,3.6060,21
2008-05-31,02:10:00,3.6055,3.6055,3.5895,3.5895,23
2008-05-31,02:20:00,3.6005,3.6060,3.6000,3.6060,18
2008-05-31,02:25:00,3.6050,3.6060,3.6050,3.6060,9
2008-05-31,02:30:00,3.6050,3.6075,3.6050,3.6075,6
2008-05-31,02:35:00,3.6030,3.6100,3.6030,3.6040,12
2008-05-31,02:40:00,3.6030,3.6030,3.6025,3.6025,2
2008-05-31,02:45:00,3.6005,3.6025,3.6005,3.6005,6
2008-05-31,02:55:00,3.6000,3.6000,3.5975,3.5975,4
2008-05-31,03:00:00,3.5975,3.6000,3.5975,3.6000,4
2008-05-31,03:05:00,3.5990,3.5990,3.5950,3.5990,6
2008-05-31,03:10:00,3.5990,3.6030,3.5990,3.6030,7
2008-05-31,03:20:00,3.5955,3.6040,3.5955,3.6040,12
2008-05-31,03:25:00,3.6000,3.6000,3.5950,3.5950,3
2008-05-31,03:30:00,3.5965,3.5965,3.5965,3.5965,2
2008-05-31,03:35:00,3.5990,3.5990,3.5950,3.5950,3
2008-05-31,03:40:00,3.5990,3.5990,3.5950,3.5950,6
2008-05-31,03:45:00,3.5975,3.5975,3.5975,3.5975,1
2008-05-31,03:50:00,3.5995,3.6000,3.5975,3.5975,7
2008-05-31,03:55:00,3.5990,3.5990,3.5990,3.5990,1
2008-05-31,04:00:00,3.6000,3.6000,3.6000,3.6000,2
2008-05-31,04:05:00,3.6000,3.6040,3.6000,3.6040,5
2008-05-31,04:10:00,3.6000,3.6000,3.6000,3.6000,1
2008-05-31,04:15:00,3.6000,3.6000,3.6000,3.6000,3
2008-05-31,04:20:00,3.6000,3.6000,3.6000,3.6000,2
2008-05-31,04:35:00,3.6000,3.6045,3.6000,3.6045,2
2008-05-31,04:40:00,3.6045,3.6060,3.6000,3.6000,13
2008-05-31,05:00:00,3.6000,3.6000,3.6000,3.6000,4
2008-05-31,05:05:00,3.6000,3.6000,3.5950,3.5950,7
2008-05-31,05:10:00,3.6060,3.6060,3.6060,3.6060,1
2008-06-02,06:30:00,3.5935,3.5935,3.5935,3.5935,2
2008-06-02,06:35:00,3.5945,3.5945,3.5945,3.5945,1
2008-06-02,07:50:00,3.5960,3.5960,3.5960,3.5960,1
2008-06-02,08:15:00,3.6020,3.6025,3.6020,3.6025,7
2008-06-02,08:35:00,3.6020,3.6020,3.6020,3.6020,3
2008-06-02,08:40:00,3.6025,3.6025,3.6000,3.6000,6
2008-06-02,08:45:00,3.5990,3.5990,3.5980,3.5980,3
2008-06-02,08:50:00,3.5975,3.5975,3.5975,3.5975,1
2008-06-02,09:20:00,3.5940,3.5940,3.5940,3.5940,3
2008-06-02,09:30:00,3.5980,3.5985,3.5975,3.5975,6
2008-06-02,09:50:00,3.5875,3.5900,3.5875,3.5900,2
2008-06-02,09:55:00,3.5850,3.5850,3.5825,3.5825,7
2008-06-02,10:00:00,3.5910,3.5910,3.5875,3.5875,2
2008-06-02,10:25:00,3.5910,3.5910,3.5910,3.5910,1
2008-06-02,10:50:00,3.5915,3.5915,3.5915,3.5915,2
2008-06-02,10:55:00,3.5900,3.5900,3.5900,3.5900,2
2008-06-02,11:15:00,3.5900,3.5900,3.5900,3.5900,4
2008-06-02,11:20:00,3.5950,3.5950,3.5950,3.5950,1
2008-06-02,11:50:00,3.5950,3.5950,3.5950,3.5950,4
2008-06-02,12:20:00,3.5915,3.5915,3.5910,3.5910,4
2008-06-02,12:30:00,3.5915,3.5930,3.5900,3.5930,22
2008-06-02,12:35:00,3.5940,3.5950,3.5940,3.5950,4
2008-06-02,12:40:00,3.5945,3.5960,3.5945,3.5945,5
2008-06-02,13:00:00,3.5915,3.5920,3.5915,3.5920,2
2008-06-02,13:05:00,3.5910,3.5925,3.5910,3.5920,4
2008-06-02,13:10:00,3.5915,3.5915,3.5915,3.5915,1
2008-06-02,13:15:00,3.5925,3.5935,3.5925,3.5935,2
2008-06-02,13:20:00,3.5945,3.5945,3.5945,3.5945,3
2008-06-02,13:25:00,3.5950,3.5950,3.5945,3.5945,2
2008-06-02,13:30:00,3.5960,3.5960,3.5930,3.5930,3
2008-06-02,13:40:00,3.5935,3.5935,3.5915,3.5915,7
2008-06-02,13:45:00,3.5910,3.5910,3.5865,3.5865,7
2008-06-02,14:00:00,3.5890,3.5890,3.5890,3.5890,1
2008-06-02,14:05:00,3.5875,3.5930,3.5875,3.5930,5
2008-06-02,14:10:00,3.5900,3.5905,3.5880,3.5880,5
2008-06-02,14:15:00,3.5870,3.5875,3.5870,3.5875,5
2008-06-02,14:20:00,3.5900,3.5900,3.5890,3.5890,5
2008-06-02,14:25:00,3.5890,3.5890,3.5830,3.5830,13
2008-06-02,14:30:00,3.5860,3.5860,3.5840,3.5860,15
2008-06-02,14:35:00,3.5845,3.5845,3.5800,3.5800,23
2008-06-02,14:40:00,3.5820,3.5820,3.5800,3.5800,6
2008-06-02,14:45:00,3.5810,3.5810,3.5720,3.5720,36
2008-06-02,14:50:00,3.5715,3.5740,3.5715,3.5725,7
2008-06-02,14:55:00,3.5730,3.5745,3.5715,3.5720,59
2008-06-02,15:00:00,3.5710,3.5745,3.5700,3.5745,49
2008-06-02,15:05:00,3.5745,3.5785,3.5745,3.5785,5
2008-06-02,15:10:00,3.5750,3.5750,3.5745,3.5745,7
2008-06-02,15:15:00,3.5740,3.5760,3.5720,3.5720,17
2008-06-02,15:20:00,3.5705,3.5705,3.5610,3.5630,77
2008-06-02,15:25:00,3.5635,3.5645,3.5580,3.5630,45
2008-06-02,15:30:00,3.5635,3.5675,3.5615,3.5675,20
2008-06-02,15:35:00,3.5635,3.5675,3.5635,3.5670,19
2008-06-02,15:40:00,3.5670,3.5670,3.5630,3.5630,14
2008-06-02,15:45:00,3.5620,3.5620,3.5620,3.5620,1
2008-06-02,15:50:00,3.5650,3.5650,3.5625,3.5625,16
2008-06-02,15:55:00,3.5625,3.5690,3.5625,3.5670,15
2008-06-02,16:00:00,3.5670,3.5750,3.5670,3.5720,22
2008-06-02,16:05:00,3.5720,3.5770,3.5720,3.5750,18
2008-06-02,16:10:00,3.5740,3.5760,3.5705,3.5705,25
2008-06-02,16:15:00,3.5735,3.5740,3.5560,3.5650,49
2008-06-02,16:20:00,3.5670,3.5675,3.5670,3.5675,5
2008-06-02,16:25:00,3.5670,3.5670,3.5645,3.5665,7
2008-06-02,16:30:00,3.5675,3.5680,3.5580,3.5620,43
2008-06-02,16:35:00,3.5580,3.5650,3.5565,3.5650,37
2008-06-02,16:40:00,3.5635,3.5650,3.5635,3.5650,2
2008-06-02,16:45:00,3.5670,3.5690,3.5660,3.5665,11
2008-06-02,16:50:00,3.5665,3.5665,3.5665,3.5665,5
2008-06-02,16:55:00,3.5680,3.5700,3.5680,3.5700,27
2008-06-02,17:00:00,3.5725,3.5725,3.5700,3.5720,20
2008-06-02,17:05:00,3.5700,3.5700,3.5700,3.5700,2
2008-06-02,17:10:00,3.5720,3.5760,3.5715,3.5735,24
2008-06-02,17:15:00,3.5725,3.5735,3.5705,3.5725,10
2008-06-02,17:20:00,3.5720,3.5740,3.5720,3.5740,4
2008-06-02,17:25:00,3.5760,3.5785,3.5750,3.5785,9
2008-06-02,17:30:00,3.5790,3.5825,3.5770,3.5770,30
2008-06-02,17:35:00,3.5770,3.5770,3.5710,3.5710,6
2008-06-02,17:40:00,3.5755,3.5760,3.5755,3.5760,2
2008-06-02,17:45:00,3.5770,3.5770,3.5720,3.5720,9
2008-06-02,17:50:00,3.5730,3.5730,3.5720,3.5720,4
2008-06-02,17:55:00,3.5720,3.5720,3.5690,3.5695,22
2008-06-02,18:00:00,3.5660,3.5680,3.5580,3.5580,13
2008-06-02,18:05:00,3.5570,3.5570,3.5470,3.5500,133
2008-06-02,18:10:00,3.5500,3.5550,3.5495,3.5550,28
2008-06-02,18:15:00,3.5560,3.5580,3.5540,3.5540,75
2008-06-02,18:20:00,3.5550,3.5550,3.5550,3.5550,4
2008-06-02,18:25:00,3.5540,3.5570,3.5520,3.5570,26
2008-06-02,18:30:00,3.5585,3.5585,3.5550,3.5550,3
2008-06-02,18:40:00,3.5540,3.5540,3.5525,3.5540,9
2008-06-02,18:45:00,3.5560,3.5560,3.5550,3.5550,12
2008-06-02,18:50:00,3.5550,3.5565,3.5525,3.5555,18
2008-06-02,18:55:00,3.5535,3.5560,3.5530,3.5550,10
2008-06-02,19:00:00,3.5550,3.5550,3.5455,3.5505,42
2008-06-02,19:05:00,3.5515,3.5535,3.5485,3.5495,71
2008-06-02,19:10:00,3.5495,3.5495,3.5450,3.5450,35
2008-06-02,19:15:00,3.5460,3.5500,3.5460,3.5500,20
2008-06-02,19:20:00,3.5500,3.5520,3.5470,3.5475,39
2008-06-02,19:25:00,3.5480,3.5480,3.5475,3.5475,15
2008-06-02,19:30:00,3.5460,3.5500,3.5455,3.5485,29
2008-06-02,19:35:00,3.5510,3.5540,3.5500,3.5525,26
2008-06-02,19:40:00,3.5530,3.5530,3.5510,3.5510,14
2008-06-02,19:45:00,3.5530,3.5530,3.5485,3.5505,10
2008-06-02,19:50:00,3.5510,3.5550,3.5510,3.5550,11
2008-06-02,19:55:00,3.5530,3.5600,3.5530,3.5575,49
2008-06-02,20:00:00,3.5575,3.5600,3.5550,3.5570,33
2008-06-02,20:05:00,3.5575,3.5610,3.5565,3.5600,57
2008-06-02,20:10:00,3.5600,3.5640,3.5520,3.5545,356
2008-06-02,20:15:00,3.5550,3.5580,3.5505,3.5545,106
2008-06-02,20:20:00,3.5540,3.5555,3.5520,3.5530,65
2008-06-02,20:25:00,3.5520,3.5590,3.5515,3.5590,106
2008-06-02,20:30:00,3.5590,3.5675,3.5575,3.5630,117
2008-06-02,20:35:00,3.5630,3.5650,3.5575,3.5625,74
2008-06-02,20:40:00,3.5625,3.5695,3.5590,3.5695,57
2008-06-02,20:45:00,3.5695,3.5710,3.5660,3.5670,116
2008-06-02,20:50:00,3.5680,3.5770,3.5670,3.5730,59
2008-06-02,20:55:00,3.5725,3.5750,3.5650,3.5665,104
2008-06-02,21:00:00,3.5675,3.5710,3.5605,3.5645,91
2008-06-02,21:05:00,3.5645,3.5645,3.5595,3.5630,122
2008-06-02,21:10:00,3.5630,3.5630,3.5525,3.5605,125
2008-06-02,21:15:00,3.5595,3.5630,3.5570,3.5610,137
2008-06-02,21:20:00,3.5630,3.5710,3.5630,3.5690,91
2008-06-02,21:25:00,3.5690,3.5690,3.5605,3.5660,111
2008-06-02,21:30:00,3.5685,3.5765,3.5665,3.5730,168
2008-06-02,21:35:00,3.5745,3.5755,3.5710,3.5725,67
2008-06-02,21:40:00,3.5725,3.5750,3.5710,3.5720,59
2008-06-02,21:45:00,3.5715,3.5830,3.5715,3.5795,160
2008-06-02,21:50:00,3.5790,3.5800,3.5760,3.5760,65
2008-06-02,21:55:00,3.5760,3.5815,3.5745,3.5810,61
2008-06-02,22:00:00,3.5800,3.5845,3.5780,3.5800,85
2008-06-02,22:05:00,3.5790,3.5880,3.5790,3.5870,123
2008-06-02,22:10:00,3.5880,3.5900,3.5835,3.5865,264
2008-06-02,22:15:00,3.5865,3.5930,3.5865,3.5905,146
2008-06-02,22:20:00,3.5910,3.5965,3.5910,3.5930,192
2008-06-02,22:25:00,3.5940,3.6050,3.5940,3.6020,198
2008-06-02,22:30:00,3.6020,3.6070,3.6010,3.6025,161
2008-06-02,22:35:00,3.6030,3.6065,3.5975,3.5980,237
2008-06-02,22:40:00,3.5985,3.5990,3.5920,3.5920,55
2008-06-02,22:45:00,3.5925,3.5935,3.5880,3.5880,73
2008-06-02,22:50:00,3.5860,3.5930,3.5850,3.5920,92
2008-06-02,22:55:00,3.5925,3.5985,3.5925,3.5980,91
2008-06-02,23:00:00,3.5995,3.6145,3.5930,3.6085,264
2008-06-02,23:05:00,3.6080,3.6195,3.6075,3.6185,523
2008-06-02,23:10:00,3.6175,3.6210,3.6100,3.6140,227
2008-06-02,23:15:00,3.6160,3.6200,3.6105,3.6105,177
2008-06-02,23:20:00,3.6125,3.6125,3.6075,3.6080,48
2008-06-02,23:25:00,3.6095,3.6095,3.6005,3.6065,64
2008-06-02,23:30:00,3.6060,3.6060,3.5960,3.5970,175
2008-06-02,23:35:00,3.5990,3.6000,3.5975,3.5980,113
2008-06-02,23:40:00,3.5980,3.5985,3.5935,3.5960,114
2008-06-02,23:45:00,3.5965,3.6030,3.5955,3.6015,170
2008-06-02,23:50:00,3.6015,3.6015,3.5950,3.5950,75
2008-06-02,23:55:00,3.5950,3.5995,3.5950,3.5950,56
2008-06-03,00:00:00,3.5970,3.6000,3.5965,3.5980,95
2008-06-03,00:05:00,3.5980,3.5990,3.5960,3.5990,30
2008-06-03,00:10:00,3.5965,3.5980,3.5950,3.5980,18
2008-06-03,00:15:00,3.5980,3.5985,3.5970,3.5975,18
2008-06-03,00:20:00,3.5980,3.5980,3.5960,3.5975,12
2008-06-03,00:25:00,3.5965,3.5985,3.5950,3.5965,45
2008-06-03,00:30:00,3.5970,3.5970,3.5965,3.5965,14
2008-06-03,00:35:00,3.5970,3.5980,3.5960,3.5970,14
2008-06-03,00:40:00,3.5965,3.5970,3.5960,3.5970,34
2008-06-03,00:45:00,3.5970,3.6000,3.5965,3.6000,139
2008-06-03,00:50:00,3.5980,3.5995,3.5950,3.5960,55
2008-06-03,00:55:00,3.5975,3.5980,3.5955,3.5965,177
2008-06-03,01:00:00,3.5965,3.5965,3.5920,3.5920,149
2008-06-03,01:05:00,3.5920,3.5950,3.5920,3.5940,21
2008-06-03,01:10:00,3.5940,3.5945,3.5915,3.5915,22
2008-06-03,01:15:00,3.5965,3.5965,3.5895,3.5905,17
2008-06-03,01:20:00,3.5915,3.5915,3.5910,3.5910,2
2008-06-03,01:25:00,3.5900,3.5900,3.5885,3.5900,20
2008-06-03,01:30:00,3.5905,3.5905,3.5885,3.5885,24
2008-06-03,01:35:00,3.5885,3.5890,3.5860,3.5885,24
2008-06-03,01:40:00,3.5890,3.5890,3.5880,3.5890,8
2008-06-03,01:45:00,3.5890,3.5890,3.5870,3.5885,19
2008-06-03,01:50:00,3.5885,3.5905,3.5885,3.5905,20
2008-06-03,01:55:00,3.5880,3.5910,3.5800,3.5845,51
2008-06-03,02:00:00,3.5815,3.5845,3.5800,3.5845,9
2008-06-03,02:05:00,3.5840,3.5850,3.5840,3.5850,7
2008-06-03,02:10:00,3.5865,3.5865,3.5865,3.5865,1
2008-06-03,02:15:00,3.5875,3.5875,3.5840,3.5875,7
2008-06-03,02:20:00,3.5850,3.5880,3.5840,3.5880,11
2008-06-03,02:25:00,3.5880,3.5885,3.5830,3.5885,23
2008-06-03,02:30:00,3.5890,3.5890,3.5890,3.5890,2
2008-06-03,02:35:00,3.5860,3.5860,3.5845,3.5845,3
2008-06-03,02:40:00,3.5840,3.5875,3.5825,3.5875,14
2008-06-03,02:45:00,3.5850,3.5850,3.5850,3.5850,1
2008-06-03,03:05:00,3.5830,3.5830,3.5825,3.5825,2
2008-06-03,03:20:00,3.5850,3.5865,3.5850,3.5865,3
2008-06-03,03:25:00,3.5825,3.5825,3.5825,3.5825,3
2008-06-03,03:30:00,3.5850,3.5850,3.5850,3.5850,1
2008-06-03,03:35:00,3.5830,3.5865,3.5830,3.5865,4
2008-06-03,03:40:00,3.5835,3.5835,3.5835,3.5835,2
2008-06-03,03:50:00,3.5845,3.5845,3.5835,3.5835,2
2008-06-03,03:55:00,3.5850,3.5885,3.5850,3.5885,3
2008-06-03,04:05:00,3.5885,3.5885,3.5885,3.5885,1
2008-06-03,04:20:00,3.5840,3.5840,3.5835,3.5835,2
2008-06-03,04:25:00,3.5865,3.5885,3.5865,3.5885,3
2008-06-03,04:35:00,3.5855,3.5855,3.5855,3.5855,2
2008-06-03,04:40:00,3.5840,3.5840,3.5840,3.5840,2
2008-06-03,04:45:00,3.5875,3.5875,3.5875,3.5875,1
2008-06-03,04:50:00,3.5840,3.5840,3.5840,3.5840,2
2008-06-03,04:55:00,3.5870,3.5870,3.5870,3.5870,1
2008-06-03,05:05:00,3.5835,3.5835,3.5835,3.5835,2
2008-06-03,05:10:00,3.5835,3.5835,3.5835,3.5835,2
2008-06-03,07:45:00,3.5880,3.5900,3.5880,3.5900,17
2008-06-03,08:00:00,3.5850,3.5850,3.5850,3.5850,8
2008-06-03,08:05:00,3.5835,3.5835,3.5835,3.5835,4
2008-06-03,08:10:00,3.5835,3.5835,3.5825,3.5825,15
2008-06-03,08:15:00,3.5825,3.5825,3.5825,3.5825,3
2008-06-03,08:45:00,3.5800,3.5800,3.5800,3.5800,4
2008-06-03,08:55:00,3.5810,3.5810,3.5725,3.5730,15
2008-06-03,09:00:00,3.5760,3.5760,3.5760,3.5760,5
2008-06-03,09:25:00,3.5830,3.5850,3.5820,3.5825,18
2008-06-03,09:30:00,3.5800,3.5800,3.5790,3.5790,20
2008-06-03,09:35:00,3.5800,3.5800,3.5800,3.5800,8
2008-06-03,09:45:00,3.5850,3.5850,3.5815,3.5815,4
2008-06-03,09:55:00,3.5810,3.5810,3.5810,3.5810,1
2008-06-03,10:00:00,3.5805,3.5805,3.5805,3.5805,2
2008-06-03,10:20:00,3.5795,3.5795,3.5795,3.5795,2
2008-06-03,10:55:00,3.5850,3.5850,3.5850,3.5850,13
2008-06-03,11:05:00,3.5860,3.5860,3.5860,3.5860,1
2008-06-03,11:15:00,3.5800,3.5800,3.5800,3.5800,4
2008-06-03,11:20:00,3.5800,3.5800,3.5800,3.5800,4
2008-06-03,11:25:00,3.5895,3.5895,3.5895,3.5895,1
2008-06-03,11:30:00,3.5800,3.5800,3.5800,3.5800,3
2008-06-03,11:35:00,3.5800,3.5800,3.5790,3.5790,6
2008-06-03,11:45:00,3.5895,3.5895,3.5895,3.5895,1
2008-06-03,12:25:00,3.5815,3.5815,3.5815,3.5815,2
2008-06-03,12:30:00,3.5805,3.5805,3.5790,3.5790,6
2008-06-03,12:35:00,3.5815,3.5815,3.5815,3.5815,1
2008-06-03,12:45:00,3.5855,3.5855,3.5835,3.5835,3
2008-06-03,12:50:00,3.5835,3.5835,3.5815,3.5820,5
2008-06-03,12:55:00,3.5825,3.5825,3.5825,3.5825,1
2008-06-03,13:30:00,3.5875,3.5875,3.5865,3.5865,2
2008-06-03,13:35:00,3.5875,3.5875,3.5865,3.5865,2
2008-06-03,13:40:00,3.5865,3.5865,3.5860,3.5860,2
2008-06-03,13:50:00,3.5890,3.5920,3.5890,3.5910,12
2008-06-03,13:55:00,3.5915,3.5920,3.5885,3.5885,9
2008-06-03,14:00:00,3.5890,3.5890,3.5890,3.5890,1
2008-06-03,14:05:00,3.5890,3.5900,3.5890,3.5890,6
2008-06-03,14:15:00,3.5885,3.5885,3.5885,3.5885,1
2008-06-03,14:20:00,3.5885,3.5885,3.5885,3.5885,1
2008-06-03,14:30:00,3.5890,3.5890,3.5880,3.5880,3
2008-06-03,14:35:00,3.5865,3.5890,3.5860,3.5890,6
2008-06-03,14:40:00,3.5880,3.5910,3.5880,3.5910,2
2008-06-03,14:45:00,3.5855,3.5855,3.5855,3.5855,2
2008-06-03,14:50:00,3.5900,3.5910,3.5875,3.5905,12
2008-06-03,14:55:00,3.5920,3.5935,3.5900,3.5935,29
2008-06-03,15:00:00,3.5945,3.5945,3.5925,3.5940,9
2008-06-03,15:05:00,3.5940,3.5980,3.5940,3.5980,47
2008-06-03,15:10:00,3.5975,3.5980,3.5865,3.5865,22
2008-06-03,15:15:00,3.5920,3.5955,3.5910,3.5955,30
2008-06-03,15:20:00,3.5955,3.5955,3.5940,3.5950,7
2008-06-03,15:25:00,3.5975,3.6000,3.5965,3.6000,40
2008-06-03,15:30:00,3.5980,3.6005,3.5950,3.5950,15
2008-06-03,15:35:00,3.5965,3.5965,3.5965,3.5965,1
2008-06-03,15:40:00,3.6000,3.6000,3.6000,3.6000,1
2008-06-03,15:45:00,3.5995,3.6005,3.5990,3.6005,12
2008-06-03,15:50:00,3.5955,3.5955,3.5950,3.5950,5
2008-06-03,15:55:00,3.5970,3.5970,3.5970,3.5970,2
2008-06-03,16:00:00,3.5995,3.6015,3.5980,3.5980,14
2008-06-03,16:05:00,3.5980,3.5995,3.5980,3.5995,4
2008-06-03,16:10:00,3.5995,3.5995,3.5995,3.5995,2
2008-06-03,16:15:00,3.5995,3.5995,3.5995,3.5995,2
2008-06-03,16:20:00,3.6050,3.6100,3.6050,3.6100,15
2008-06-03,16:25:00,3.6100,3.6120,3.6085,3.6085,10
2008-06-03,16:30:00,3.6085,3.6085,3.6085,3.6085,4
2008-06-03,16:35:00,3.6070,3.6080,3.6070,3.6080,5
2008-06-03,16:40:00,3.6075,3.6075,3.6060,3.6060,13
2008-06-03,16:45:00,3.6085,3.6085,3.6085,3.6085,1
2008-06-03,16:50:00,3.6090,3.6090,3.6055,3.6055,13
2008-06-03,16:55:00,3.6025,3.6025,3.6005,3.6005,4
2008-06-03,17:00:00,3.6010,3.6055,3.6010,3.6055,6
2008-06-03,17:05:00,3.6065,3.6080,3.6065,3.6080,9
2008-06-03,17:10:00,3.6090,3.6090,3.6090,3.6090,1
2008-06-03,17:15:00,3.6090,3.6100,3.6075,3.6075,6
2008-06-03,17:20:00,3.6090,3.6095,3.6085,3.6095,9
2008-06-03,17:30:00,3.6080,3.6080,3.6030,3.6030,11
2008-06-03,17:35:00,3.6040,3.6040,3.6040,3.6040,1
2008-06-03,17:40:00,3.6040,3.6040,3.6040,3.6040,1
2008-06-03,17:45:00,3.6005,3.6005,3.5985,3.6005,5
2008-06-03,17:50:00,3.5995,3.5995,3.5990,3.5990,2
2008-06-03,17:55:00,3.5980,3.5990,3.5970,3.5985,7
2008-06-03,18:00:00,3.5960,3.5975,3.5950,3.5950,7
2008-06-03,18:05:00,3.5945,3.5945,3.5940,3.5940,14
2008-06-03,18:10:00,3.5950,3.5950,3.5950,3.5950,2
2008-06-03,18:20:00,3.5975,3.5975,3.5975,3.5975,2
2008-06-03,18:25:00,3.6000,3.6000,3.6000,3.6000,1
2008-06-03,18:30:00,3.5960,3.5960,3.5960,3.5960,2
2008-06-03,18:35:00,3.5945,3.5945,3.5920,3.5920,7
2008-06-03,18:40:00,3.5925,3.5950,3.5925,3.5950,9
2008-06-03,18:45:00,3.5950,3.5990,3.5950,3.5960,7
2008-06-03,18:50:00,3.5970,3.5970,3.5970,3.5970,1
2008-06-03,18:55:00,3.5960,3.5960,3.5960,3.5960,1
2008-06-03,19:00:00,3.5970,3.5995,3.5970,3.5995,3
2008-06-03,19:05:00,3.5975,3.6020,3.5975,3.6020,9
2008-06-03,19:10:00,3.6035,3.6035,3.6010,3.6010,4
2008-06-03,19:15:00,3.5975,3.6015,3.5975,3.5975,11
2008-06-03,19:20:00,3.5980,3.5980,3.5980,3.5980,4
2008-06-03,19:25:00,3.5980,3.5980,3.5940,3.5940,25
2008-06-03,19:30:00,3.5925,3.5925,3.5880,3.5920,75
2008-06-03,19:35:00,3.5900,3.5920,3.5890,3.5915,57
2008-06-03,19:40:00,3.5935,3.5935,3.5885,3.5885,29
2008-06-03,19:45:00,3.5870,3.5870,3.5840,3.5850,33
2008-06-03,19:50:00,3.5855,3.5890,3.5840,3.5840,38
2008-06-03,19:55:00,3.5845,3.5850,3.5825,3.5830,25
2008-06-03,20:00:00,3.5830,3.5850,3.5755,3.5850,100
2008-06-03,20:05:00,3.5845,3.5860,3.5845,3.5850,20
2008-06-03,20:10:00,3.5850,3.5875,3.5780,3.5825,236
2008-06-03,20:15:00,3.5825,3.5830,3.5705,3.5740,173
2008-06-03,20:20:00,3.5740,3.5850,3.5740,3.5850,105
2008-06-03,20:25:00,3.5845,3.5845,3.5800,3.5830,52
2008-06-03,20:30:00,3.5825,3.5950,3.5825,3.5900,121
2008-06-03,20:35:00,3.5900,3.5935,3.5850,3.5885,38
2008-06-03,20:40:00,3.5875,3.5910,3.5875,3.5910,18
2008-06-03,20:45:00,3.5915,3.5930,3.5860,3.5930,36
2008-06-03,20:50:00,3.5940,3.5960,3.5920,3.5925,40
2008-06-03,20:55:00,3.5935,3.5960,3.5870,3.5925,41
2008-06-03,21:00:00,3.5910,3.5910,3.5780,3.5800,165
2008-06-03,21:05:00,3.5785,3.5850,3.5735,3.5760,144
2008-06-03,21:10:00,3.5750,3.5830,3.5720,3.5830,153
2008-06-03,21:15:00,3.5815,3.5815,3.5685,3.5700,150
2008-06-03,21:20:00,3.5695,3.5730,3.5630,3.5720,230
2008-06-03,21:25:00,3.5710,3.5810,3.5680,3.5795,100
2008-06-03,21:30:00,3.5800,3.5810,3.5730,3.5775,52
2008-06-03,21:35:00,3.5755,3.5800,3.5750,3.5750,57
2008-06-03,21:40:00,3.5750,3.5820,3.5715,3.5800,75
2008-06-03,21:45:00,3.5780,3.5865,3.5760,3.5825,118
2008-06-03,21:50:00,3.5810,3.5810,3.5785,3.5795,38
2008-06-03,21:55:00,3.5815,3.5815,3.5780,3.5810,13
2008-06-03,22:00:00,3.5815,3.5840,3.5750,3.5770,105
2008-06-03,22:05:00,3.5765,3.5770,3.5715,3.5765,51
2008-06-03,22:10:00,3.5775,3.5825,3.5750,3.5795,41
2008-06-03,22:15:00,3.5780,3.5835,3.5780,3.5835,9
2008-06-03,22:20:00,3.5830,3.5875,3.5790,3.5875,59
2008-06-03,22:25:00,3.5855,3.5880,3.5830,3.5880,30
2008-06-03,22:30:00,3.5885,3.5950,3.5885,3.5910,156
2008-06-03,22:35:00,3.5900,3.5970,3.5870,3.5970,66
2008-06-03,22:40:00,3.5940,3.5950,3.5840,3.5860,103
2008-06-03,22:45:00,3.5870,3.5885,3.5850,3.5875,30
2008-06-03,22:50:00,3.5885,3.5885,3.5855,3.5880,31
2008-06-03,22:55:00,3.5870,3.5875,3.5850,3.5860,26
2008-06-03,23:00:00,3.5860,3.5885,3.5840,3.5885,26
2008-06-03,23:05:00,3.5885,3.5900,3.5865,3.5880,64
2008-06-03,23:10:00,3.5880,3.5920,3.5875,3.5890,74
2008-06-03,23:15:00,3.5875,3.5890,3.5840,3.5875,90
2008-06-03,23:20:00,3.5850,3.5875,3.5840,3.5865,45
2008-06-03,23:25:00,3.5865,3.5880,3.5815,3.5830,106
2008-06-03,23:30:00,3.5820,3.5820,3.5700,3.5740,155
2008-06-03,23:35:00,3.5740,3.5805,3.5735,3.5785,98
2008-06-03,23:40:00,3.5770,3.5870,3.5760,3.5825,69
2008-06-03,23:45:00,3.5825,3.5830,3.5780,3.5780,56
2008-06-03,23:50:00,3.5780,3.5805,3.5750,3.5755,34
2008-06-03,23:55:00,3.5755,3.5815,3.5755,3.5800,55
2008-06-04,00:00:00,3.5785,3.5790,3.5755,3.5780,36
2008-06-04,00:05:00,3.5775,3.5800,3.5770,3.5790,38
2008-06-04,00:10:00,3.5785,3.5825,3.5785,3.5820,50
2008-06-04,00:15:00,3.5830,3.5835,3.5795,3.5795,36
2008-06-04,00:20:00,3.5800,3.5815,3.5790,3.5790,36
2008-06-04,00:25:00,3.5785,3.5785,3.5775,3.5775,23
2008-06-04,00:30:00,3.5770,3.5780,3.5760,3.5760,23
2008-06-04,00:35:00,3.5760,3.5775,3.5755,3.5770,26
2008-06-04,00:40:00,3.5760,3.5760,3.5750,3.5750,27
2008-06-04,00:45:00,3.5765,3.5780,3.5745,3.5745,19
2008-06-04,00:50:00,3.5760,3.5810,3.5760,3.5775,32
2008-06-04,00:55:00,3.5770,3.5795,3.5750,3.5785,88
2008-06-04,01:00:00,3.5785,3.5800,3.5755,3.5770,39
2008-06-04,01:05:00,3.5770,3.5785,3.5770,3.5785,33
2008-06-04,01:10:00,3.5785,3.5785,3.5755,3.5760,24
2008-06-04,01:15:00,3.5745,3.5780,3.5690,3.5690,126
2008-06-04,01:20:00,3.5700,3.5725,3.5655,3.5725,188
2008-06-04,01:25:00,3.5725,3.5725,3.5690,3.5690,22
2008-06-04,01:30:00,3.5685,3.5690,3.5655,3.5680,46
2008-06-04,01:35:00,3.5690,3.5720,3.5685,3.5695,19
2008-06-04,01:40:00,3.5705,3.5705,3.5690,3.5690,5
2008-06-04,01:45:00,3.5685,3.5690,3.5655,3.5675,31
2008-06-04,01:50:00,3.5675,3.5680,3.5635,3.5635,17
2008-06-04,01:55:00,3.5650,3.5660,3.5630,3.5660,67
2008-06-04,02:00:00,3.5680,3.5690,3.5640,3.5690,9
2008-06-04,02:05:00,3.5690,3.5690,3.5690,3.5690,2
2008-06-04,02:10:00,3.5690,3.5690,3.5690,3.5690,10
2008-06-04,02:20:00,3.5660,3.5660,3.5660,3.5660,1
2008-06-04,02:25:00,3.5650,3.5650,3.5605,3.5605,11
2008-06-04,02:30:00,3.5675,3.5675,3.5675,3.5675,1
2008-06-04,02:35:00,3.5615,3.5625,3.5605,3.5605,9
2008-06-04,02:50:00,3.5615,3.5620,3.5615,3.5620,3
2008-06-04,02:55:00,3.5635,3.5645,3.5620,3.5620,8
2008-06-04,03:00:00,3.5620,3.5675,3.5620,3.5675,3
2008-06-04,03:15:00,3.5675,3.5675,3.5675,3.5675,1
2008-06-04,03:30:00,3.5675,3.5690,3.5660,3.5660,38
2008-06-04,03:35:00,3.5675,3.5675,3.5675,3.5675,2
2008-06-04,03:40:00,3.5660,3.5690,3.5660,3.5690,30
2008-06-04,03:45:00,3.5660,3.5660,3.5660,3.5660,1
2008-06-04,03:50:00,3.5660,3.5660,3.5650,3.5650,4
2008-06-04,04:00:00,3.5665,3.5665,3.5665,3.5665,2
2008-06-04,04:05:00,3.5675,3.5675,3.5675,3.5675,1
2008-06-04,04:15:00,3.5680,3.5680,3.5680,3.5680,2
2008-06-04,04:20:00,3.5685,3.5685,3.5675,3.5675,3
2008-06-04,04:25:00,3.5690,3.5690,3.5680,3.5680,7
2008-06-04,04:30:00,3.5690,3.5690,3.5690,3.5690,8
2008-06-04,04:35:00,3.5665,3.5665,3.5665,3.5665,1
2008-06-04,04:40:00,3.5690,3.5690,3.5690,3.5690,2
2008-06-04,04:45:00,3.5690,3.5690,3.5690,3.5690,10
2008-06-04,04:50:00,3.5655,3.5655,3.5655,3.5655,2
2008-06-04,04:55:00,3.5655,3.5655,3.5655,3.5655,2
2008-06-04,05:05:00,3.5650,3.5650,3.5650,3.5650,1
2008-06-04,05:10:00,3.5650,3.5650,3.5650,3.5650,5
2008-06-04,07:05:00,3.5610,3.5610,3.5610,3.5610,9
2008-06-04,07:25:00,3.5620,3.5620,3.5620,3.5620,3
2008-06-04,08:00:00,3.5650,3.5690,3.5650,3.5670,7
2008-06-04,08:05:00,3.5680,3.5690,3.5670,3.5670,37
2008-06-04,08:15:00,3.5690,3.5690,3.5690,3.5690,2
2008-06-04,09:00:00,3.5635,3.5650,3.5630,3.5630,7
2008-06-04,09:05:00,3.5635,3.5635,3.5620,3.5635,14
2008-06-04,09:10:00,3.5615,3.5615,3.5605,3.5605,11
2008-06-04,09:30:00,3.5625,3.5635,3.5625,3.5635,4
2008-06-04,09:45:00,3.5610,3.5610,3.5600,3.5600,25
2008-06-04,09:50:00,3.5600,3.5630,3.5600,3.5630,8
2008-06-04,09:55:00,3.5635,3.5635,3.5635,3.5635,1
2008-06-04,10:10:00,3.5650,3.5650,3.5650,3.5650,3
2008-06-04,10:20:00,3.5650,3.5650,3.5650,3.5650,1
2008-06-04,10:25:00,3.5630,3.5630,3.5630,3.5630,1
2008-06-04,10:35:00,3.5620,3.5650,3.5620,3.5650,21
2008-06-04,11:10:00,3.5650,3.5650,3.5620,3.5620,4
2008-06-04,12:30:00,3.5620,3.5645,3.5620,3.5645,2
2008-06-04,12:40:00,3.5660,3.5660,3.5660,3.5660,1
2008-06-04,12:45:00,3.5655,3.5680,3.5655,3.5675,11
2008-06-04,12:55:00,3.5680,3.5690,3.5680,3.5690,3
2008-06-04,13:00:00,3.5690,3.5690,3.5670,3.5670,5
2008-06-04,13:10:00,3.5670,3.5670,3.5660,3.5660,5
2008-06-04,13:15:00,3.5665,3.5665,3.5665,3.5665,1
2008-06-04,13:30:00,3.5665,3.5670,3.5665,3.5670,2
2008-06-04,13:40:00,3.5655,3.5660,3.5655,3.5660,3
2008-06-04,13:45:00,3.5665,3.5685,3.5665,3.5680,8
2008-06-04,13:50:00,3.5680,3.5690,3.5650,3.5660,7
2008-06-04,13:55:00,3.5660,3.5660,3.5660,3.5660,1
2008-06-04,14:00:00,3.5630,3.5630,3.5625,3.5625,3
2008-06-04,14:05:00,3.5625,3.5625,3.5600,3.5600,12
2008-06-04,14:10:00,3.5605,3.5605,3.5600,3.5600,4
2008-06-04,14:15:00,3.5600,3.5610,3.5600,3.5605,3
2008-06-04,14:20:00,3.5590,3.5590,3.5570,3.5570,8
2008-06-04,14:25:00,3.5565,3.5585,3.5530,3.5585,20
2008-06-04,14:30:00,3.5585,3.5585,3.5455,3.5505,53
2008-06-04,14:35:00,3.5490,3.5525,3.5490,3.5525,7
2008-06-04,14:40:00,3.5510,3.5510,3.5470,3.5490,8
2008-06-04,14:45:00,3.5495,3.5555,3.5495,3.5555,6
2008-06-04,14:50:00,3.5555,3.5560,3.5525,3.5550,27
2008-06-04,14:55:00,3.5550,3.5570,3.5550,3.5570,3
2008-06-04,15:00:00,3.5550,3.5550,3.5520,3.5520,3
2008-06-04,15:05:00,3.5550,3.5550,3.5545,3.5545,4
2008-06-04,15:10:00,3.5520,3.5520,3.5500,3.5500,4
2008-06-04,15:15:00,3.5500,3.5500,3.5500,3.5500,2
2008-06-04,15:20:00,3.5455,3.5460,3.5455,3.5460,2
2008-06-04,15:25:00,3.5450,3.5450,3.5420,3.5420,24
2008-06-04,15:30:00,3.5450,3.5470,3.5410,3.5430,33
2008-06-04,15:35:00,3.5435,3.5480,3.5400,3.5480,42
2008-06-04,15:40:00,3.5495,3.5500,3.5470,3.5470,6
2008-06-04,15:45:00,3.5460,3.5500,3.5460,3.5500,4
2008-06-04,15:50:00,3.5495,3.5545,3.5495,3.5545,7
2008-06-04,15:55:00,3.5540,3.5590,3.5530,3.5560,22
2008-06-04,16:00:00,3.5560,3.5590,3.5560,3.5590,15
2008-06-04,16:05:00,3.5570,3.5570,3.5505,3.5505,18
2008-06-04,16:10:00,3.5560,3.5585,3.5525,3.5570,12
2008-06-04,16:15:00,3.5530,3.5570,3.5530,3.5570,3
2008-06-04,16:20:00,3.5570,3.5605,3.5560,3.5605,9
2008-06-04,16:25:00,3.5605,3.5655,3.5605,3.5655,29
2008-06-04,16:30:00,3.5645,3.5655,3.5610,3.5610,14
2008-06-04,16:35:00,3.5615,3.5615,3.5605,3.5610,8
2008-06-04,16:40:00,3.5600,3.5600,3.5590,3.5590,11
2008-06-04,16:45:00,3.5550,3.5580,3.5550,3.5560,8
2008-06-04,16:50:00,3.5555,3.5585,3.5555,3.5585,24
2008-06-04,16:55:00,3.5530,3.5570,3.5530,3.5550,9
2008-06-04,17:00:00,3.5500,3.5520,3.5470,3.5520,14
2008-06-04,17:05:00,3.5520,3.5520,3.5475,3.5485,35
2008-06-04,17:10:00,3.5500,3.5520,3.5495,3.5520,14
2008-06-04,17:15:00,3.5515,3.5555,3.5515,3.5555,4
2008-06-04,17:20:00,3.5570,3.5570,3.5555,3.5570,5
2008-06-04,17:25:00,3.5570,3.5580,3.5570,3.5580,7
2008-06-04,17:30:00,3.5575,3.5575,3.5515,3.5575,20
2008-06-04,17:35:00,3.5540,3.5545,3.5540,3.5545,2
2008-06-04,17:40:00,3.5555,3.5555,3.5555,3.5555,2
2008-06-04,17:45:00,3.5540,3.5540,3.5540,3.5540,1
2008-06-04,17:50:00,3.5510,3.5510,3.5510,3.5510,1
2008-06-04,17:55:00,3.5505,3.5505,3.5500,3.5500,3
2008-06-04,18:00:00,3.5500,3.5540,3.5500,3.5540,16
2008-06-04,18:05:00,3.5575,3.5585,3.5530,3.5530,12
2008-06-04,18:10:00,3.5565,3.5565,3.5565,3.5565,2
2008-06-04,18:15:00,3.5555,3.5620,3.5555,3.5620,14
2008-06-04,18:20:00,3.5640,3.5690,3.5640,3.5675,25
2008-06-04,18:25:00,3.5675,3.5690,3.5665,3.5690,35
2008-06-04,18:30:00,3.5690,3.5725,3.5680,3.5700,134
2008-06-04,18:35:00,3.5690,3.5705,3.5635,3.5655,23
2008-06-04,18:40:00,3.5670,3.5685,3.5665,3.5680,12
2008-06-04,18:45:00,3.5690,3.5695,3.5690,3.5690,6
2008-06-04,18:50:00,3.5700,3.5710,3.5700,3.5710,6
2008-06-04,18:55:00,3.5690,3.5690,3.5680,3.5690,7
2008-06-04,19:00:00,3.5715,3.5745,3.5695,3.5745,12
2008-06-04,19:05:00,3.5705,3.5705,3.5660,3.5660,9
2008-06-04,19:10:00,3.5655,3.5655,3.5610,3.5610,8
2008-06-04,19:15:00,3.5605,3.5625,3.5605,3.5625,9
2008-06-04,19:20:00,3.5640,3.5645,3.5640,3.5645,2
2008-06-04,19:25:00,3.5650,3.5650,3.5620,3.5625,7
2008-06-04,19:30:00,3.5620,3.5630,3.5600,3.5605,19
2008-06-04,19:35:00,3.5600,3.5625,3.5600,3.5600,8
2008-06-04,19:40:00,3.5600,3.5630,3.5600,3.5630,25
2008-06-04,19:45:00,3.5640,3.5640,3.5610,3.5610,5
2008-06-04,19:50:00,3.5610,3.5610,3.5575,3.5590,10
2008-06-04,19:55:00,3.5590,3.5590,3.5555,3.5575,42
2008-06-04,20:00:00,3.5590,3.5610,3.5565,3.5565,35
2008-06-04,20:05:00,3.5550,3.5580,3.5540,3.5580,121
2008-06-04,20:10:00,3.5595,3.5595,3.5505,3.5560,94
2008-06-04,20:15:00,3.5560,3.5560,3.5475,3.5500,123
2008-06-04,20:20:00,3.5495,3.5515,3.5410,3.5430,223
2008-06-04,20:25:00,3.5415,3.5495,3.5415,3.5485,141
2008-06-04,20:30:00,3.5485,3.5525,3.5465,3.5510,88
2008-06-04,20:35:00,3.5510,3.5540,3.5500,3.5540,201
2008-06-04,20:40:00,3.5540,3.5575,3.5500,3.5570,184
2008-06-04,20:45:00,3.5550,3.5565,3.5500,3.5510,69
2008-06-04,20:50:00,3.5520,3.5610,3.5520,3.5600,219
2008-06-04,20:55:00,3.5600,3.5625,3.5570,3.5570,179
2008-06-04,21:00:00,3.5565,3.5600,3.5550,3.5585,60
2008-06-04,21:05:00,3.5575,3.5590,3.5550,3.5575,45
2008-06-04,21:10:00,3.5560,3.5570,3.5520,3.5525,93
2008-06-04,21:15:00,3.5525,3.5600,3.5510,3.5600,116
2008-06-04,21:20:00,3.5595,3.5620,3.5590,3.5590,163
2008-06-04,21:25:00,3.5590,3.5610,3.5560,3.5600,117
2008-06-04,21:30:00,3.5590,3.5595,3.5560,3.5595,60
2008-06-04,21:35:00,3.5600,3.5600,3.5545,3.5555,104
2008-06-04,21:40:00,3.5560,3.5575,3.5520,3.5540,93
2008-06-04,21:45:00,3.5535,3.5560,3.5515,3.5545,74
2008-06-04,21:50:00,3.5535,3.5570,3.5520,3.5555,138
2008-06-04,21:55:00,3.5555,3.5560,3.5545,3.5560,37
2008-06-04,22:00:00,3.5560,3.5560,3.5500,3.5520,100
2008-06-04,22:05:00,3.5510,3.5530,3.5455,3.5475,115
2008-06-04,22:10:00,3.5475,3.5520,3.5450,3.5515,158
2008-06-04,22:15:00,3.5515,3.5540,3.5480,3.5490,78
2008-06-04,22:20:00,3.5495,3.5515,3.5440,3.5485,92
2008-06-04,22:25:00,3.5490,3.5540,3.5490,3.5525,99
2008-06-04,22:30:00,3.5520,3.5525,3.5490,3.5525,28
2008-06-04,22:35:00,3.5520,3.5555,3.5420,3.5510,269
2008-06-04,22:40:00,3.5500,3.5525,3.5475,3.5515,51
2008-06-04,22:45:00,3.5505,3.5560,3.5505,3.5550,44
2008-06-04,22:50:00,3.5560,3.5575,3.5540,3.5560,59
2008-06-04,22:55:00,3.5565,3.5575,3.5520,3.5545,69
2008-06-04,23:00:00,3.5545,3.5555,3.5505,3.5520,50
2008-06-04,23:05:00,3.5525,3.5530,3.5500,3.5510,46
2008-06-04,23:10:00,3.5505,3.5525,3.5475,3.5525,56
2008-06-04,23:15:00,3.5505,3.5550,3.5505,3.5550,55
2008-06-04,23:20:00,3.5550,3.5595,3.5535,3.5595,75
2008-06-04,23:25:00,3.5590,3.5620,3.5570,3.5595,82
2008-06-04,23:30:00,3.5595,3.5595,3.5560,3.5560,26
2008-06-04,23:35:00,3.5550,3.5585,3.5535,3.5570,44
2008-06-04,23:40:00,3.5575,3.5600,3.5550,3.5600,93
2008-06-04,23:45:00,3.5600,3.5635,3.5600,3.5615,66
2008-06-04,23:50:00,3.5630,3.5670,3.5600,3.5635,94
2008-06-04,23:55:00,3.5660,3.5660,3.5630,3.5650,80
2008-06-05,00:00:00,3.5650,3.5680,3.5640,3.5650,92
2008-06-05,00:05:00,3.5645,3.5650,3.5630,3.5630,32
2008-06-05,00:10:00,3.5635,3.5640,3.5600,3.5630,42
2008-06-05,00:15:00,3.5635,3.5645,3.5600,3.5610,38
2008-06-05,00:20:00,3.5605,3.5630,3.5590,3.5595,43
2008-06-05,00:25:00,3.5590,3.5600,3.5570,3.5575,37
2008-06-05,00:30:00,3.5590,3.5600,3.5580,3.5600,86
2008-06-05,00:35:00,3.5600,3.5605,3.5535,3.5565,136
2008-06-05,00:40:00,3.5550,3.5585,3.5550,3.5575,123
2008-06-05,00:45:00,3.5550,3.5580,3.5545,3.5575,75
2008-06-05,00:50:00,3.5570,3.5575,3.5540,3.5575,238
2008-06-05,00:55:00,3.5575,3.5575,3.5410,3.5440,683
2008-06-05,01:00:00,3.5440,3.5460,3.5410,3.5435,191
2008-06-05,01:05:00,3.5445,3.5455,3.5430,3.5455,32
2008-06-05,01:10:00,3.5450,3.5475,3.5450,3.5465,15
2008-06-05,01:15:00,3.5460,3.5470,3.5450,3.5460,20
2008-06-05,01:20:00,3.5460,3.5470,3.5450,3.5450,24
2008-06-05,01:25:00,3.5465,3.5485,3.5460,3.5465,78
2008-06-05,01:30:00,3.5460,3.5475,3.5460,3.5475,10
2008-06-05,01:35:00,3.5475,3.5490,3.5460,3.5485,47
2008-06-05,01:40:00,3.5465,3.5480,3.5465,3.5480,13
2008-06-05,01:45:00,3.5475,3.5475,3.5475,3.5475,2
2008-06-05,01:50:00,3.5475,3.5485,3.5465,3.5480,20
2008-06-05,01:55:00,3.5490,3.5500,3.5485,3.5485,16
2008-06-05,02:00:00,3.5485,3.5495,3.5485,3.5495,2
2008-06-05,02:05:00,3.5495,3.5510,3.5495,3.5510,4
2008-06-05,02:10:00,3.5515,3.5515,3.5500,3.5500,5
2008-06-05,02:15:00,3.5500,3.5510,3.5500,3.5500,13
2008-06-05,02:20:00,3.5500,3.5505,3.5500,3.5500,21
2008-06-05,02:25:00,3.5500,3.5500,3.5465,3.5465,33
2008-06-05,02:30:00,3.5505,3.5520,3.5465,3.5480,8
2008-06-05,02:35:00,3.5475,3.5500,3.5475,3.5500,3
2008-06-05,02:40:00,3.5520,3.5520,3.5500,3.5500,8
2008-06-05,02:45:00,3.5500,3.5500,3.5480,3.5480,13
2008-06-05,02:50:00,3.5480,3.5480,3.5480,3.5480,1
2008-06-05,02:55:00,3.5480,3.5480,3.5480,3.5480,2
2008-06-05,03:00:00,3.5485,3.5485,3.5480,3.5480,2
2008-06-05,03:15:00,3.5480,3.5480,3.5480,3.5480,2
2008-06-05,03:20:00,3.5515,3.5515,3.5515,3.5515,1
2008-06-05,03:25:00,3.5500,3.5500,3.5500,3.5500,1
2008-06-05,03:30:00,3.5500,3.5500,3.5500,3.5500,2
2008-06-05,03:35:00,3.5520,3.5520,3.5500,3.5500,2
2008-06-05,03:40:00,3.5525,3.5525,3.5500,3.5500,2
2008-06-05,03:55:00,3.5510,3.5510,3.5500,3.5500,2
2008-06-05,04:00:00,3.5500,3.5500,3.5500,3.5500,1
2008-06-05,04:05:00,3.5500,3.5500,3.5480,3.5480,4
2008-06-05,04:10:00,3.5480,3.5480,3.5475,3.5475,3
2008-06-05,04:25:00,3.5480,3.5480,3.5480,3.5480,11
2008-06-05,04:30:00,3.5480,3.5480,3.5480,3.5480,1
2008-06-05,04:40:00,3.5465,3.5465,3.5465,3.5465,2
2008-06-05,05:00:00,3.5465,3.5465,3.5465,3.5465,1
2008-06-05,06:05:00,3.5430,3.5430,3.5400,3.5410,7
2008-06-05,06:20:00,3.5405,3.5405,3.5405,3.5405,1
2008-06-05,06:25:00,3.5375,3.5390,3.5375,3.5375,25
2008-06-05,06:30:00,3.5375,3.5375,3.5375,3.5375,3
2008-06-05,06:35:00,3.5375,3.5375,3.5375,3.5375,6
2008-06-05,06:40:00,3.5375,3.5375,3.5350,3.5350,14
2008-06-05,06:55:00,3.5360,3.5360,3.5360,3.5360,1
2008-06-05,07:00:00,3.5360,3.5360,3.5360,3.5360,6
2008-06-05,07:10:00,3.5435,3.5435,3.5435,3.5435,2
2008-06-05,07:20:00,3.5360,3.5360,3.5360,3.5360,2
2008-06-05,07:35:00,3.5360,3.5360,3.5360,3.5360,2
2008-06-05,07:45:00,3.5360,3.5360,3.5360,3.5360,1
2008-06-05,07:50:00,3.5350,3.5350,3.5350,3.5350,3
2008-06-05,08:00:00,3.5370,3.5450,3.5370,3.5445,4
2008-06-05,08:15:00,3.5425,3.5430,3.5425,3.5430,5
2008-06-05,08:20:00,3.5430,3.5450,3.5430,3.5450,16
2008-06-05,08:30:00,3.5470,3.5470,3.5470,3.5470,1
2008-06-05,08:45:00,3.5465,3.5465,3.5465,3.5465,2
2008-06-05,09:00:00,3.5435,3.5475,3.5405,3.5405,38
2008-06-05,09:10:00,3.5475,3.5475,3.5475,3.5475,11
2008-06-05,09:15:00,3.5495,3.5495,3.5495,3.5495,2
2008-06-05,09:20:00,3.5495,3.5500,3.5495,3.5500,64
2008-06-05,09:25:00,3.5500,3.5500,3.5500,3.5500,12
2008-06-05,09:30:00,3.5505,3.5505,3.5505,3.5505,2
2008-06-05,09:45:00,3.5505,3.5550,3.5505,3.5550,6
2008-06-05,09:55:00,3.5565,3.5565,3.5565,3.5565,2
2008-06-05,10:00:00,3.5545,3.5630,3.5540,3.5630,5
2008-06-05,10:05:00,3.5600,3.5610,3.5600,3.5610,5
2008-06-05,10:10:00,3.5625,3.5625,3.5625,3.5625,1
2008-06-05,10:15:00,3.5630,3.5635,3.5630,3.5635,6
2008-06-05,10:20:00,3.5590,3.5590,3.5590,3.5590,1
2008-06-05,10:40:00,3.5585,3.5585,3.5585,3.5585,5
2008-06-05,10:50:00,3.5585,3.5585,3.5585,3.5585,2
2008-06-05,11:05:00,3.5625,3.5625,3.5625,3.5625,1
2008-06-05,11:10:00,3.5620,3.5620,3.5620,3.5620,1
2008-06-05,11:15:00,3.5600,3.5600,3.5570,3.5570,2
2008-06-05,11:20:00,3.5610,3.5615,3.5610,3.5615,3
2008-06-05,11:35:00,3.5550,3.5550,3.5550,3.5550,1
2008-06-05,11:40:00,3.5545,3.5545,3.5545,3.5545,1
2008-06-05,12:20:00,3.5545,3.5545,3.5545,3.5545,2
2008-06-05,12:30:00,3.5545,3.5545,3.5515,3.5530,14
2008-06-05,12:35:00,3.5545,3.5545,3.5520,3.5535,11
2008-06-05,12:40:00,3.5540,3.5550,3.5525,3.5540,10
2008-06-05,12:45:00,3.5535,3.5540,3.5515,3.5540,7
2008-06-05,12:50:00,3.5530,3.5535,3.5530,3.5530,3
2008-06-05,12:55:00,3.5535,3.5540,3.5535,3.5540,2
2008-06-05,13:00:00,3.5530,3.5530,3.5520,3.5520,3
2008-06-05,13:05:00,3.5520,3.5520,3.5500,3.5500,15
2008-06-05,13:10:00,3.5510,3.5510,3.5500,3.5500,4
2008-06-05,13:15:00,3.5500,3.5520,3.5490,3.5490,10
2008-06-05,13:20:00,3.5490,3.5490,3.5480,3.5480,2
2008-06-05,13:25:00,3.5490,3.5490,3.5490,3.5490,1
2008-06-05,13:30:00,3.5515,3.5515,3.5515,3.5515,1
2008-06-05,13:40:00,3.5495,3.5495,3.5490,3.5490,2
2008-06-05,13:45:00,3.5480,3.5525,3.5480,3.5525,2
2008-06-05,14:05:00,3.5505,3.5505,3.5480,3.5480,3
2008-06-05,14:10:00,3.5475,3.5475,3.5475,3.5475,2
2008-06-05,14:35:00,3.5495,3.5500,3.5495,3.5500,3
2008-06-05,14:40:00,3.5500,3.5500,3.5475,3.5475,2
2008-06-05,14:45:00,3.5465,3.5465,3.5435,3.5440,6
2008-06-05,14:50:00,3.5440,3.5440,3.5340,3.5375,41
2008-06-05,14:55:00,3.5370,3.5380,3.5370,3.5380,6
2008-06-05,15:00:00,3.5370,3.5380,3.5360,3.5380,9
2008-06-05,15:05:00,3.5370,3.5400,3.5310,3.5310,40
2008-06-05,15:10:00,3.5310,3.5360,3.5300,3.5360,37
2008-06-05,15:15:00,3.5345,3.5380,3.5330,3.5380,13
2008-06-05,15:20:00,3.5400,3.5420,3.5400,3.5405,4
2008-06-05,15:25:00,3.5400,3.5430,3.5390,3.5430,6
2008-06-05,15:30:00,3.5400,3.5400,3.5400,3.5400,6
2008-06-05,15:35:00,3.5375,3.5400,3.5350,3.5380,19
2008-06-05,15:45:00,3.5355,3.5360,3.5355,3.5360,2
2008-06-05,15:50:00,3.5385,3.5385,3.5375,3.5375,6
2008-06-05,15:55:00,3.5375,3.5390,3.5350,3.5350,13
2008-06-05,16:00:00,3.5365,3.5365,3.5240,3.5240,148
2008-06-05,16:05:00,3.5240,3.5285,3.5185,3.5235,199
2008-06-05,16:10:00,3.5220,3.5220,3.5220,3.5220,1
2008-06-05,16:15:00,3.5250,3.5250,3.5235,3.5235,6
2008-06-05,16:20:00,3.5220,3.5220,3.5190,3.5210,33
2008-06-05,16:25:00,3.5210,3.5275,3.5210,3.5275,16
2008-06-05,16:30:00,3.5265,3.5265,3.5245,3.5245,4
2008-06-05,16:35:00,3.5245,3.5260,3.5245,3.5260,4
2008-06-05,16:40:00,3.5280,3.5280,3.5280,3.5280,2
2008-06-05,16:45:00,3.5290,3.5310,3.5290,3.5300,5
2008-06-05,16:50:00,3.5285,3.5290,3.5270,3.5275,10
2008-06-05,16:55:00,3.5300,3.5300,3.5290,3.5290,3
2008-06-05,17:00:00,3.5300,3.5325,3.5300,3.5325,9
2008-06-05,17:05:00,3.5325,3.5345,3.5300,3.5345,16
2008-06-05,17:10:00,3.5330,3.5340,3.5330,3.5330,8
2008-06-05,17:15:00,3.5330,3.5330,3.5300,3.5300,24
2008-06-05,17:30:00,3.5280,3.5280,3.5265,3.5265,7
2008-06-05,17:35:00,3.5250,3.5265,3.5250,3.5265,3
2008-06-05,17:40:00,3.5265,3.5270,3.5250,3.5260,5
2008-06-05,17:45:00,3.5230,3.5230,3.5230,3.5230,1
2008-06-05,17:50:00,3.5225,3.5225,3.5225,3.5225,5
2008-06-05,17:55:00,3.5220,3.5220,3.5215,3.5220,6
2008-06-05,18:00:00,3.5230,3.5230,3.5215,3.5215,2
2008-06-05,18:05:00,3.5225,3.5225,3.5225,3.5225,3
2008-06-05,18:10:00,3.5225,3.5225,3.5205,3.5205,14
2008-06-05,18:15:00,3.5205,3.5205,3.5205,3.5205,6
2008-06-05,18:25:00,3.5230,3.5245,3.5230,3.5245,3
2008-06-05,18:35:00,3.5220,3.5220,3.5220,3.5220,1
2008-06-05,18:40:00,3.5230,3.5240,3.5230,3.5240,3
2008-06-05,18:45:00,3.5225,3.5225,3.5225,3.5225,2
2008-06-05,18:50:00,3.5230,3.5230,3.5205,3.5220,29
2008-06-05,18:55:00,3.5210,3.5220,3.5210,3.5210,19
2008-06-05,19:00:00,3.5220,3.5220,3.5185,3.5195,29
2008-06-05,19:05:00,3.5195,3.5220,3.5175,3.5200,123
2008-06-05,19:10:00,3.5195,3.5230,3.5190,3.5190,109
2008-06-05,19:15:00,3.5205,3.5220,3.5205,3.5215,38
2008-06-05,19:20:00,3.5205,3.5250,3.5200,3.5250,31
2008-06-05,19:25:00,3.5235,3.5280,3.5235,3.5280,15
2008-06-05,19:30:00,3.5260,3.5260,3.5195,3.5200,22
2008-06-05,19:35:00,3.5205,3.5250,3.5205,3.5240,65
2008-06-05,19:40:00,3.5235,3.5240,3.5205,3.5210,33
2008-06-05,19:45:00,3.5235,3.5235,3.5220,3.5220,6
2008-06-05,19:50:00,3.5215,3.5230,3.5190,3.5210,46
2008-06-05,19:55:00,3.5205,3.5225,3.5205,3.5215,89
2008-06-05,20:00:00,3.5200,3.5210,3.5195,3.5195,36
2008-06-05,20:05:00,3.5200,3.5215,3.5175,3.5205,274
2008-06-05,20:10:00,3.5215,3.5230,3.5145,3.5150,492
2008-06-05,20:15:00,3.5145,3.5180,3.5120,3.5130,164
2008-06-05,20:20:00,3.5150,3.5175,3.5125,3.5145,47
2008-06-05,20:25:00,3.5145,3.5195,3.5145,3.5180,58
2008-06-05,20:30:00,3.5175,3.5180,3.5130,3.5160,83
2008-06-05,20:35:00,3.5160,3.5275,3.5130,3.5255,185
2008-06-05,20:40:00,3.5245,3.5260,3.5230,3.5240,43
2008-06-05,20:45:00,3.5245,3.5290,3.5245,3.5265,83
2008-06-05,20:50:00,3.5250,3.5330,3.5240,3.5290,169
2008-06-05,20:55:00,3.5290,3.5370,3.5275,3.5330,176
2008-06-05,21:00:00,3.5320,3.5350,3.5260,3.5260,127
2008-06-05,21:05:00,3.5280,3.5285,3.5245,3.5245,48
2008-06-05,21:10:00,3.5245,3.5360,3.5245,3.5355,80
2008-06-05,21:15:00,3.5340,3.5400,3.5310,3.5350,134
2008-06-05,21:20:00,3.5325,3.5405,3.5325,3.5385,156
2008-06-05,21:25:00,3.5380,3.5395,3.5320,3.5320,80
2008-06-05,21:30:00,3.5330,3.5380,3.5330,3.5350,42
2008-06-05,21:35:00,3.5355,3.5470,3.5340,3.5455,126
2008-06-05,21:40:00,3.5435,3.5585,3.5435,3.5530,221
2008-06-05,21:45:00,3.5535,3.5535,3.5485,3.5490,62
2008-06-05,21:50:00,3.5495,3.5510,3.5480,3.5505,104
2008-06-05,21:55:00,3.5505,3.5535,3.5490,3.5490,87
2008-06-05,22:00:00,3.5505,3.5525,3.5490,3.5490,58
2008-06-05,22:05:00,3.5485,3.5485,3.5450,3.5450,37
2008-06-05,22:10:00,3.5465,3.5490,3.5450,3.5450,58
2008-06-05,22:15:00,3.5455,3.5480,3.5450,3.5460,41
2008-06-05,22:20:00,3.5475,3.5480,3.5340,3.5355,153
2008-06-05,22:25:00,3.5345,3.5400,3.5330,3.5400,72
2008-06-05,22:30:00,3.5395,3.5475,3.5395,3.5450,93
2008-06-05,22:35:00,3.5450,3.5475,3.5450,3.5460,33
2008-06-05,22:40:00,3.5475,3.5500,3.5430,3.5430,112
2008-06-05,22:45:00,3.5430,3.5450,3.5400,3.5400,25
2008-06-05,22:50:00,3.5410,3.5420,3.5370,3.5370,95
2008-06-05,22:55:00,3.5375,3.5400,3.5370,3.5385,57
2008-06-05,23:00:00,3.5395,3.5415,3.5370,3.5380,103
2008-06-05,23:05:00,3.5375,3.5375,3.5340,3.5350,54
2008-06-05,23:10:00,3.5345,3.5365,3.5315,3.5340,76
2008-06-05,23:15:00,3.5350,3.5395,3.5350,3.5395,48
2008-06-05,23:20:00,3.5395,3.5440,3.5380,3.5400,39
2008-06-05,23:25:00,3.5400,3.5425,3.5400,3.5410,27
2008-06-05,23:30:00,3.5410,3.5415,3.5395,3.5410,19
2008-06-05,23:35:00,3.5415,3.5440,3.5400,3.5400,45
2008-06-05,23:40:00,3.5400,3.5455,3.5400,3.5450,47
2008-06-05,23:45:00,3.5450,3.5450,3.5410,3.5430,38
2008-06-05,23:50:00,3.5440,3.5450,3.5415,3.5420,42
2008-06-05,23:55:00,3.5415,3.5480,3.5415,3.5480,37
2008-06-06,00:00:00,3.5480,3.5480,3.5440,3.5460,38
2008-06-06,00:05:00,3.5470,3.5500,3.5465,3.5470,39
2008-06-06,00:10:00,3.5460,3.5470,3.5440,3.5470,48
2008-06-06,00:15:00,3.5470,3.5490,3.5460,3.5480,32
2008-06-06,00:20:00,3.5485,3.5500,3.5480,3.5495,30
2008-06-06,00:25:00,3.5485,3.5520,3.5475,3.5500,130
2008-06-06,00:30:00,3.5500,3.5530,3.5470,3.5505,58
2008-06-06,00:35:00,3.5510,3.5520,3.5490,3.5495,61
2008-06-06,00:40:00,3.5470,3.5475,3.5400,3.5400,101
2008-06-06,00:45:00,3.5385,3.5395,3.5350,3.5370,177
2008-06-06,00:50:00,3.5370,3.5400,3.5345,3.5375,115
2008-06-06,00:55:00,3.5380,3.5485,3.5380,3.5425,260
2008-06-06,01:00:00,3.5430,3.5450,3.5410,3.5415,35
2008-06-06,01:05:00,3.5425,3.5425,3.5415,3.5415,7
2008-06-06,01:10:00,3.5420,3.5440,3.5415,3.5430,46
2008-06-06,01:15:00,3.5430,3.5430,3.5425,3.5425,5
2008-06-06,01:20:00,3.5425,3.5430,3.5420,3.5420,19
2008-06-06,01:25:00,3.5430,3.5450,3.5420,3.5440,51
2008-06-06,01:30:00,3.5450,3.5460,3.5450,3.5460,16
2008-06-06,01:35:00,3.5450,3.5450,3.5435,3.5435,4
2008-06-06,01:40:00,3.5450,3.5450,3.5435,3.5435,9
2008-06-06,01:45:00,3.5450,3.5470,3.5450,3.5465,10
2008-06-06,01:50:00,3.5485,3.5495,3.5465,3.5495,16
2008-06-06,01:55:00,3.5480,3.5485,3.5470,3.5470,8
2008-06-06,02:00:00,3.5460,3.5510,3.5460,3.5510,3
2008-06-06,02:05:00,3.5530,3.5535,3.5500,3.5500,31
2008-06-06,02:10:00,3.5510,3.5510,3.5510,3.5510,1
2008-06-06,02:15:00,3.5480,3.5480,3.5430,3.5430,11
2008-06-06,02:20:00,3.5490,3.5490,3.5490,3.5490,1
2008-06-06,02:25:00,3.5505,3.5555,3.5505,3.5530,5
2008-06-06,02:30:00,3.5555,3.5600,3.5530,3.5600,73
2008-06-06,02:35:00,3.5610,3.5615,3.5590,3.5615,29
2008-06-06,02:40:00,3.5600,3.5600,3.5580,3.5580,2
2008-06-06,02:45:00,3.5595,3.5595,3.5555,3.5570,4
2008-06-06,03:00:00,3.5600,3.5730,3.5600,3.5700,54
2008-06-06,03:05:00,3.5695,3.5725,3.5610,3.5610,28
2008-06-06,03:10:00,3.5630,3.5630,3.5630,3.5630,1
2008-06-06,03:15:00,3.5630,3.5680,3.5585,3.5660,27
2008-06-06,03:20:00,3.5625,3.5625,3.5600,3.5600,6
2008-06-06,03:40:00,3.5605,3.5605,3.5605,3.5605,1
2008-06-06,03:45:00,3.5605,3.5605,3.5605,3.5605,4
2008-06-06,03:50:00,3.5600,3.5600,3.5565,3.5565,7
2008-06-06,03:55:00,3.5595,3.5600,3.5595,3.5600,10
2008-06-06,04:00:00,3.5590,3.5615,3.5590,3.5615,18
2008-06-06,04:20:00,3.5620,3.5645,3.5620,3.5645,7
2008-06-06,04:35:00,3.5665,3.5665,3.5665,3.5665,2
2008-06-06,05:00:00,3.5650,3.5665,3.5650,3.5665,5
2008-06-06,05:10:00,3.5690,3.5700,3.5690,3.5700,5
2008-06-06,06:00:00,3.5745,3.5745,3.5725,3.5725,3
2008-06-06,06:15:00,3.5725,3.5725,3.5725,3.5725,5
2008-06-06,06:35:00,3.5755,3.5760,3.5755,3.5760,16
2008-06-06,06:40:00,3.5750,3.5750,3.5750,3.5750,3
2008-06-06,06:45:00,3.5730,3.5730,3.5730,3.5730,1
2008-06-06,06:50:00,3.5725,3.5725,3.5725,3.5725,4
2008-06-06,06:55:00,3.5750,3.5750,3.5750,3.5750,1
2008-06-06,07:05:00,3.5760,3.5760,3.5760,3.5760,4
2008-06-06,07:15:00,3.5750,3.5750,3.5750,3.5750,8
2008-06-06,07:25:00,3.5725,3.5725,3.5700,3.5700,13
2008-06-06,07:55:00,3.5695,3.5695,3.5695,3.5695,1
2008-06-06,08:00:00,3.5700,3.5700,3.5700,3.5700,2
2008-06-06,08:20:00,3.5725,3.5760,3.5705,3.5760,161
2008-06-06,08:25:00,3.5755,3.5990,3.5755,3.5800,75
2008-06-06,08:30:00,3.5850,3.5895,3.5845,3.5895,48
2008-06-06,08:35:00,3.5885,3.5885,3.5875,3.5875,15
2008-06-06,08:40:00,3.5855,3.5890,3.5840,3.5890,23
2008-06-06,08:45:00,3.5840,3.5840,3.5815,3.5840,7
2008-06-06,08:55:00,3.5830,3.5850,3.5830,3.5850,5
2008-06-06,09:15:00,3.5840,3.5840,3.5840,3.5840,2
2008-06-06,09:20:00,3.5770,3.5770,3.5770,3.5770,2
2008-06-06,09:25:00,3.5770,3.5770,3.5765,3.5765,5
2008-06-06,09:35:00,3.5760,3.5760,3.5760,3.5760,2
2008-06-06,09:40:00,3.5775,3.5775,3.5775,3.5775,1
2008-06-06,09:50:00,3.5830,3.5830,3.5830,3.5830,2
2008-06-06,10:15:00,3.5775,3.5775,3.5775,3.5775,1
2008-06-06,10:25:00,3.5840,3.5840,3.5840,3.5840,3
2008-06-06,10:30:00,3.5840,3.5840,3.5840,3.5840,2
2008-06-06,10:35:00,3.5860,3.5860,3.5860,3.5860,2
2008-06-06,11:05:00,3.5860,3.5860,3.5860,3.5860,1
2008-06-06,11:25:00,3.5825,3.5825,3.5825,3.5825,1
2008-06-06,12:30:00,3.5805,3.5805,3.5780,3.5800,14
2008-06-06,12:35:00,3.5790,3.5805,3.5790,3.5805,8
2008-06-06,12:40:00,3.5790,3.5800,3.5780,3.5800,11
2008-06-06,12:45:00,3.5800,3.5800,3.5800,3.5800,6
2008-06-06,12:50:00,3.5800,3.5800,3.5780,3.5795,10
2008-06-06,12:55:00,3.5790,3.5790,3.5775,3.5775,3
2008-06-06,13:00:00,3.5780,3.5795,3.5780,3.5795,3
2008-06-06,13:05:00,3.5785,3.5810,3.5785,3.5800,4
2008-06-06,13:10:00,3.5795,3.5795,3.5790,3.5795,3
2008-06-06,13:15:00,3.5810,3.5815,3.5775,3.5780,7
2008-06-06,13:30:00,3.5795,3.5820,3.5795,3.5800,5
2008-06-06,13:45:00,3.5800,3.5825,3.5800,3.5825,4
2008-06-06,14:00:00,3.5800,3.5800,3.5775,3.5775,12
2008-06-06,14:05:00,3.5765,3.5765,3.5725,3.5725,3
2008-06-06,14:10:00,3.5755,3.5765,3.5755,3.5765,4
2008-06-06,14:15:00,3.5775,3.5775,3.5775,3.5775,1
2008-06-06,14:20:00,3.5760,3.5760,3.5760,3.5760,1
2008-06-06,14:25:00,3.5765,3.5765,3.5765,3.5765,2
2008-06-06,14:30:00,3.5770,3.5775,3.5750,3.5750,5
2008-06-06,14:35:00,3.5735,3.5740,3.5735,3.5740,4
2008-06-06,14:40:00,3.5740,3.5740,3.5725,3.5725,17
2008-06-06,14:45:00,3.5775,3.5785,3.5775,3.5785,2
2008-06-06,14:50:00,3.5795,3.5830,3.5795,3.5805,6
2008-06-06,14:55:00,3.5805,3.5835,3.5805,3.5835,14
2008-06-06,15:00:00,3.5820,3.5820,3.5800,3.5800,3
2008-06-06,15:05:00,3.5775,3.5775,3.5765,3.5765,2
2008-06-06,15:10:00,3.5810,3.5810,3.5805,3.5805,3
2008-06-06,15:15:00,3.5805,3.5835,3.5805,3.5835,11
2008-06-06,15:25:00,3.5800,3.5835,3.5800,3.5830,7
2008-06-06,15:30:00,3.5850,3.5860,3.5830,3.5860,9
2008-06-06,15:35:00,3.5865,3.5920,3.5865,3.5895,38
2008-06-06,15:40:00,3.5865,3.5910,3.5865,3.5910,8
2008-06-06,15:45:00,3.5910,3.5935,3.5880,3.5935,16
2008-06-06,15:50:00,3.5920,3.5950,3.5895,3.5950,25
2008-06-06,15:55:00,3.5945,3.5995,3.5925,3.5960,33
2008-06-06,16:00:00,3.5955,3.6020,3.5955,3.6020,69
2008-06-06,16:05:00,3.6035,3.6175,3.6035,3.6090,108
2008-06-06,16:10:00,3.6105,3.6140,3.6090,3.6110,67
2008-06-06,16:15:00,3.6110,3.6140,3.6110,3.6115,15
2008-06-06,16:20:00,3.6120,3.6120,3.6080,3.6080,6
2008-06-06,16:25:00,3.6090,3.6130,3.6085,3.6120,22
2008-06-06,16:30:00,3.6130,3.6160,3.6130,3.6135,43
2008-06-06,16:35:00,3.6090,3.6090,3.6050,3.6050,8
2008-06-06,16:40:00,3.6055,3.6080,3.6055,3.6065,9
2008-06-06,16:45:00,3.6085,3.6085,3.6085,3.6085,1
2008-06-06,16:50:00,3.6135,3.6140,3.6135,3.6135,5
2008-06-06,16:55:00,3.6115,3.6115,3.6115,3.6115,1
2008-06-06,17:00:00,3.6090,3.6115,3.6090,3.6090,3
2008-06-06,17:05:00,3.6070,3.6090,3.6070,3.6090,2
2008-06-06,17:10:00,3.6075,3.6075,3.6050,3.6075,9
2008-06-06,17:15:00,3.6055,3.6080,3.6040,3.6080,7
2008-06-06,17:20:00,3.6035,3.6035,3.6035,3.6035,4
2008-06-06,17:25:00,3.6090,3.6125,3.6090,3.6125,3
2008-06-06,17:30:00,3.6125,3.6155,3.6105,3.6155,7
2008-06-06,17:35:00,3.6110,3.6110,3.6110,3.6110,1
2008-06-06,17:40:00,3.6105,3.6105,3.6045,3.6045,10
2008-06-06,17:45:00,3.6045,3.6085,3.6040,3.6085,7
2008-06-06,17:50:00,3.6070,3.6070,3.6005,3.6010,10
2008-06-06,17:55:00,3.6010,3.6010,3.5990,3.6010,5
2008-06-06,18:00:00,3.6015,3.6035,3.6015,3.6025,5
2008-06-06,18:05:00,3.6030,3.6040,3.6030,3.6040,3
2008-06-06,18:10:00,3.6060,3.6085,3.6040,3.6040,6
2008-06-06,18:15:00,3.6095,3.6120,3.6060,3.6060,18
2008-06-06,18:25:00,3.6130,3.6260,3.6130,3.6210,111
2008-06-06,18:30:00,3.6225,3.6275,3.6215,3.6275,25
2008-06-06,18:35:00,3.6270,3.6270,3.6190,3.6190,8
2008-06-06,18:40:00,3.6220,3.6220,3.6190,3.6190,9
2008-06-06,18:45:00,3.6190,3.6190,3.6125,3.6150,25
2008-06-06,18:50:00,3.6175,3.6180,3.6175,3.6180,5
2008-06-06,18:55:00,3.6170,3.6170,3.6170,3.6170,2
2008-06-06,19:00:00,3.6190,3.6210,3.6175,3.6195,17
2008-06-06,19:05:00,3.6175,3.6195,3.6160,3.6195,23
2008-06-06,19:10:00,3.6195,3.6200,3.6170,3.6200,52
2008-06-06,19:15:00,3.6175,3.6195,3.6170,3.6195,18
2008-06-06,19:20:00,3.6190,3.6190,3.6170,3.6175,6
2008-06-06,19:25:00,3.6175,3.6175,3.6170,3.6170,4
2008-06-06,19:30:00,3.6170,3.6200,3.6165,3.6200,32
2008-06-06,19:35:00,3.6205,3.6205,3.6145,3.6145,35
2008-06-06,19:40:00,3.6150,3.6150,3.6080,3.6090,76
2008-06-06,19:45:00,3.6070,3.6085,3.6055,3.6055,52
2008-06-06,19:50:00,3.6070,3.6070,3.6000,3.6000,25
2008-06-06,19:55:00,3.5985,3.5990,3.5890,3.5980,100
2008-06-06,20:00:00,3.5980,3.6000,3.5965,3.5990,96
2008-06-06,20:05:00,3.6000,3.6060,3.5940,3.5955,325
2008-06-06,20:10:00,3.5995,3.6110,3.5995,3.6055,434
2008-06-06,20:15:00,3.6065,3.6090,3.6065,3.6070,141
2008-06-06,20:20:00,3.6065,3.6180,3.6055,3.6135,149
2008-06-06,20:25:00,3.6145,3.6145,3.6085,3.6125,97
2008-06-06,20:30:00,3.6120,3.6300,3.6115,3.6225,358
2008-06-06,20:35:00,3.6240,3.6270,3.6220,3.6255,204
2008-06-06,20:40:00,3.6245,3.6700,3.6200,3.6570,1199
2008-06-06,20:45:00,3.6580,3.6610,3.6495,3.6555,678
2008-06-06,20:50:00,3.6550,3.6560,3.6430,3.6450,253
2008-06-06,20:55:00,3.6450,3.6505,3.6425,3.6440,138
2008-06-06,21:00:00,3.6440,3.6450,3.6370,3.6400,262
2008-06-06,21:05:00,3.6410,3.6460,3.6400,3.6435,115
2008-06-06,21:10:00,3.6450,3.6450,3.6390,3.6410,224
2008-06-06,21:15:00,3.6440,3.6550,3.6440,3.6495,318
2008-06-06,21:20:00,3.6485,3.6580,3.6470,3.6540,111
2008-06-06,21:25:00,3.6535,3.6620,3.6535,3.6615,144
2008-06-06,21:30:00,3.6620,3.6620,3.6540,3.6620,201
2008-06-06,21:35:00,3.6625,3.6660,3.6560,3.6560,176
2008-06-06,21:40:00,3.6560,3.6580,3.6550,3.6555,79
2008-06-06,21:45:00,3.6570,3.6585,3.6555,3.6580,77
2008-06-06,21:50:00,3.6580,3.6600,3.6545,3.6550,91
2008-06-06,21:55:00,3.6550,3.6590,3.6540,3.6555,169
2008-06-06,22:00:00,3.6570,3.6570,3.6505,3.6520,242
2008-06-06,22:05:00,3.6520,3.6530,3.6475,3.6530,63
2008-06-06,22:10:00,3.6510,3.6515,3.6480,3.6510,180
2008-06-06,22:15:00,3.6510,3.6520,3.6460,3.6495,179
2008-06-06,22:20:00,3.6495,3.6495,3.6450,3.6455,76
2008-06-06,22:25:00,3.6470,3.6485,3.6440,3.6485,127
2008-06-06,22:30:00,3.6490,3.6515,3.6450,3.6460,42
2008-06-06,22:35:00,3.6460,3.6525,3.6460,3.6525,67
2008-06-06,22:40:00,3.6530,3.6535,3.6495,3.6530,56
2008-06-06,22:45:00,3.6515,3.6550,3.6500,3.6510,69
2008-06-06,22:50:00,3.6490,3.6525,3.6465,3.6505,31
2008-06-06,22:55:00,3.6480,3.6515,3.6475,3.6510,109
2008-06-06,23:00:00,3.6520,3.6535,3.6470,3.6500,56
2008-06-06,23:05:00,3.6510,3.6515,3.6485,3.6485,44
2008-06-06,23:10:00,3.6500,3.6500,3.6465,3.6465,28
2008-06-06,23:15:00,3.6470,3.6475,3.6430,3.6445,104
2008-06-06,23:20:00,3.6455,3.6465,3.6430,3.6435,68
2008-06-06,23:25:00,3.6435,3.6450,3.6350,3.6365,115
2008-06-06,23:30:00,3.6365,3.6365,3.6255,3.6280,177
2008-06-06,23:35:00,3.6280,3.6325,3.6280,3.6325,82
2008-06-06,23:40:00,3.6305,3.6340,3.6305,3.6340,61
2008-06-06,23:45:00,3.6345,3.6355,3.6280,3.6280,71
2008-06-06,23:50:00,3.6295,3.6310,3.6140,3.6185,224
2008-06-06,23:55:00,3.6190,3.6275,3.6155,3.6275,125
2008-06-07,00:00:00,3.6280,3.6300,3.6245,3.6265,94
2008-06-07,00:05:00,3.6250,3.6275,3.6245,3.6260,22
2008-06-07,00:10:00,3.6245,3.6245,3.6200,3.6230,25
2008-06-07,00:15:00,3.6230,3.6260,3.6215,3.6225,35
2008-06-07,00:20:00,3.6225,3.6250,3.6205,3.6205,30
2008-06-07,00:25:00,3.6240,3.6275,3.6240,3.6275,118
2008-06-07,00:30:00,3.6275,3.6305,3.6265,3.6270,73
2008-06-07,00:35:00,3.6270,3.6325,3.6270,3.6300,36
2008-06-07,00:40:00,3.6300,3.6330,3.6290,3.6330,28
2008-06-07,00:45:00,3.6305,3.6305,3.6200,3.6220,88
2008-06-07,00:50:00,3.6210,3.6220,3.6180,3.6200,64
2008-06-07,00:55:00,3.6195,3.6295,3.6185,3.6235,233
2008-06-07,01:00:00,3.6235,3.6250,3.6215,3.6250,44
2008-06-07,01:05:00,3.6245,3.6270,3.6215,3.6250,29
2008-06-07,01:10:00,3.6260,3.6330,3.6250,3.6265,41
2008-06-07,01:15:00,3.6280,3.6310,3.6260,3.6310,16
2008-06-07,01:20:00,3.6300,3.6325,3.6280,3.6325,20
2008-06-07,01:25:00,3.6300,3.6320,3.6300,3.6320,4
2008-06-07,01:30:00,3.6310,3.6340,3.6230,3.6330,14
2008-06-07,01:35:00,3.6300,3.6305,3.6285,3.6285,5
2008-06-07,01:40:00,3.6300,3.6300,3.6250,3.6275,16
2008-06-07,01:45:00,3.6280,3.6305,3.6275,3.6290,17
2008-06-07,01:50:00,3.6295,3.6345,3.6295,3.6330,14
2008-06-07,01:55:00,3.6310,3.6310,3.6300,3.6300,4
2008-06-07,02:00:00,3.6300,3.6320,3.6300,3.6305,5
2008-06-07,02:05:00,3.6275,3.6365,3.6275,3.6365,14
2008-06-07,02:10:00,3.6320,3.6345,3.6305,3.6345,12
2008-06-07,02:15:00,3.6320,3.6320,3.6300,3.6300,4
2008-06-07,02:20:00,3.6320,3.6320,3.6300,3.6305,3
2008-06-07,02:30:00,3.6300,3.6320,3.6300,3.6320,7
2008-06-07,02:35:00,3.6300,3.6300,3.6300,3.6300,27
2008-06-07,02:40:00,3.6300,3.6305,3.6300,3.6305,6
2008-06-07,02:45:00,3.6300,3.6340,3.6295,3.6300,11
2008-06-07,02:50:00,3.6300,3.6300,3.6300,3.6300,2
2008-06-07,03:00:00,3.6300,3.6300,3.6300,3.6300,1
2008-06-07,03:05:00,3.6300,3.6340,3.6300,3.6340,7
2008-06-07,03:10:00,3.6300,3.6340,3.6300,3.6340,8
2008-06-07,03:15:00,3.6300,3.6300,3.6300,3.6300,2
2008-06-07,03:30:00,3.6350,3.6395,3.6350,3.6350,12
2008-06-07,03:35:00,3.6395,3.6400,3.6350,3.6350,14
2008-06-07,03:40:00,3.6355,3.6355,3.6350,3.6350,2
2008-06-07,03:45:00,3.6350,3.6395,3.6350,3.6355,3
2008-06-07,03:50:00,3.6350,3.6350,3.6350,3.6350,2
2008-06-07,04:00:00,3.6310,3.6310,3.6310,3.6310,4
2008-06-07,04:05:00,3.6390,3.6395,3.6390,3.6395,2
2008-06-07,04:10:00,3.6370,3.6370,3.6315,3.6315,7
2008-06-07,04:15:00,3.6310,3.6310,3.6310,3.6310,2
2008-06-07,04:20:00,3.6380,3.6380,3.6380,3.6380,1
2008-06-07,04:35:00,3.6375,3.6375,3.6375,3.6375,1
2008-06-07,04:50:00,3.6350,3.6355,3.6350,3.6355,3
2008-06-07,04:55:00,3.6375,3.6375,3.6355,3.6355,4
2008-06-07,05:00:00,3.6355,3.6355,3.6355,3.6355,3
2008-06-07,05:05:00,3.6355,3.6355,3.6355,3.6355,3
2008-06-07,05:10:00,3.6330,3.6330,3.6310,3.6310,5
2008-06-09,06:00:00,3.6225,3.6225,3.6205,3.6205,5
2008-06-09,06:05:00,3.6225,3.6270,3.6220,3.6270,3
2008-06-09,06:20:00,3.6230,3.6230,3.6230,3.6230,1
2008-06-09,06:35:00,3.6265,3.6270,3.6265,3.6270,2
2008-06-09,06:40:00,3.6295,3.6300,3.6295,3.6300,2
2008-06-09,06:55:00,3.6350,3.6350,3.6350,3.6350,1
2008-06-09,07:00:00,3.6295,3.6295,3.6295,3.6295,1
2008-06-09,07:05:00,3.6310,3.6310,3.6310,3.6310,1
2008-06-09,07:10:00,3.6225,3.6225,3.6150,3.6150,3
2008-06-09,07:35:00,3.6205,3.6205,3.6205,3.6205,1
2008-06-09,08:00:00,3.6310,3.6350,3.6275,3.6350,5
2008-06-09,08:05:00,3.6350,3.6350,3.6350,3.6350,2
2008-06-09,08:10:00,3.6400,3.6400,3.6315,3.6315,5
2008-06-09,08:15:00,3.6305,3.6320,3.6305,3.6320,3
2008-06-09,08:50:00,3.6350,3.6350,3.6350,3.6350,2
2008-06-09,09:10:00,3.6415,3.6415,3.6415,3.6415,9
2008-06-09,09:15:00,3.6365,3.6425,3.6365,3.6425,8
2008-06-09,09:35:00,3.6405,3.6405,3.6400,3.6400,3
2008-06-09,09:55:00,3.6400,3.6405,3.6400,3.6405,2
2008-06-09,10:00:00,3.6400,3.6405,3.6400,3.6405,5
2008-06-09,10:05:00,3.6430,3.6435,3.6430,3.6435,9
2008-06-09,10:55:00,3.6440,3.6480,3.6440,3.6480,8
2008-06-09,11:25:00,3.6465,3.6465,3.6435,3.6435,2
2008-06-09,11:40:00,3.6430,3.6430,3.6430,3.6430,1
2008-06-09,11:50:00,3.6430,3.6430,3.6430,3.6430,1
2008-06-09,12:30:00,3.6440,3.6475,3.6425,3.6470,11
2008-06-09,12:35:00,3.6435,3.6435,3.6425,3.6425,2
2008-06-09,12:40:00,3.6425,3.6425,3.6425,3.6425,2
2008-06-09,12:45:00,3.6435,3.6435,3.6430,3.6430,2
2008-06-09,12:50:00,3.6420,3.6425,3.6420,3.6425,2
2008-06-09,12:55:00,3.6435,3.6435,3.6420,3.6420,2
2008-06-09,13:00:00,3.6435,3.6435,3.6425,3.6425,2
2008-06-09,13:05:00,3.6440,3.6440,3.6440,3.6440,2
2008-06-09,13:10:00,3.6440,3.6440,3.6440,3.6440,1
2008-06-09,13:15:00,3.6400,3.6400,3.6400,3.6400,3
2008-06-09,13:20:00,3.6405,3.6405,3.6400,3.6400,4
2008-06-09,13:25:00,3.6400,3.6405,3.6400,3.6405,2
2008-06-09,13:30:00,3.6400,3.6400,3.6400,3.6400,6
2008-06-09,13:35:00,3.6400,3.6400,3.6400,3.6400,1
2008-06-09,13:40:00,3.6400,3.6400,3.6400,3.6400,2
2008-06-09,13:45:00,3.6415,3.6415,3.6415,3.6415,1
2008-06-09,14:10:00,3.6440,3.6440,3.6440,3.6440,1
2008-06-09,14:15:00,3.6430,3.6430,3.6430,3.6430,1
2008-06-09,14:20:00,3.6415,3.6415,3.6405,3.6405,2
2008-06-09,14:40:00,3.6465,3.6470,3.6465,3.6470,3
2008-06-09,14:45:00,3.6520,3.6600,3.6490,3.6515,50
2008-06-09,14:50:00,3.6590,3.6590,3.6550,3.6550,5
2008-06-09,15:05:00,3.6560,3.6560,3.6515,3.6520,20
2008-06-09,15:10:00,3.6520,3.6570,3.6520,3.6570,18
2008-06-09,15:15:00,3.6530,3.6600,3.6530,3.6590,35
2008-06-09,15:20:00,3.6570,3.6595,3.6560,3.6595,13
2008-06-09,15:25:00,3.6580,3.6590,3.6570,3.6590,4
2008-06-09,15:30:00,3.6590,3.6590,3.6580,3.6580,5
2008-06-09,15:35:00,3.6580,3.6600,3.6580,3.6600,4
2008-06-09,15:40:00,3.6600,3.6600,3.6600,3.6600,3
2008-06-09,15:45:00,3.6565,3.6600,3.6565,3.6600,20
2008-06-09,15:50:00,3.6565,3.6570,3.6565,3.6570,4
2008-06-09,15:55:00,3.6575,3.6575,3.6575,3.6575,2
2008-06-09,16:00:00,3.6595,3.6630,3.6570,3.6570,92
2008-06-09,16:05:00,3.6570,3.6570,3.6545,3.6550,10
2008-06-09,16:10:00,3.6540,3.6550,3.6540,3.6550,8
2008-06-09,16:15:00,3.6610,3.6620,3.6610,3.6620,6
2008-06-09,16:20:00,3.6590,3.6590,3.6580,3.6580,2
2008-06-09,16:25:00,3.6580,3.6620,3.6570,3.6570,7
2008-06-09,16:30:00,3.6600,3.6600,3.6540,3.6540,9
2008-06-09,16:35:00,3.6545,3.6550,3.6515,3.6515,10
2008-06-09,16:40:00,3.6510,3.6510,3.6465,3.6485,13
2008-06-09,16:45:00,3.6465,3.6465,3.6435,3.6435,7
2008-06-09,16:50:00,3.6445,3.6450,3.6390,3.6390,19
2008-06-09,16:55:00,3.6400,3.6425,3.6400,3.6410,52
2008-06-09,17:00:00,3.6460,3.6460,3.6460,3.6460,7
2008-06-09,17:05:00,3.6455,3.6455,3.6400,3.6400,13
2008-06-09,17:10:00,3.6425,3.6425,3.6420,3.6420,3
2008-06-09,17:20:00,3.6450,3.6450,3.6450,3.6450,1
2008-06-09,17:25:00,3.6440,3.6450,3.6410,3.6410,13
2008-06-09,17:30:00,3.6405,3.6405,3.6395,3.6400,24
2008-06-09,17:35:00,3.6400,3.6410,3.6400,3.6400,39
2008-06-09,17:40:00,3.6400,3.6400,3.6400,3.6400,13
2008-06-09,17:45:00,3.6420,3.6450,3.6420,3.6450,4
2008-06-09,17:50:00,3.6450,3.6475,3.6440,3.6470,4
2008-06-09,17:55:00,3.6455,3.6455,3.6455,3.6455,7
2008-06-09,18:00:00,3.6505,3.6535,3.6490,3.6490,9
2008-06-09,18:10:00,3.6505,3.6505,3.6505,3.6505,4
2008-06-09,18:15:00,3.6535,3.6555,3.6535,3.6555,4
2008-06-09,18:20:00,3.6540,3.6540,3.6540,3.6540,5
2008-06-09,18:25:00,3.6490,3.6490,3.6485,3.6485,8
2008-06-09,18:35:00,3.6485,3.6500,3.6455,3.6455,8
2008-06-09,18:40:00,3.6470,3.6470,3.6470,3.6470,2
2008-06-09,18:45:00,3.6450,3.6450,3.6400,3.6400,11
2008-06-09,18:50:00,3.6415,3.6415,3.6415,3.6415,1
2008-06-09,18:55:00,3.6430,3.6430,3.6430,3.6430,2
2008-06-09,19:00:00,3.6400,3.6400,3.6395,3.6395,27
2008-06-09,19:05:00,3.6400,3.6400,3.6325,3.6355,14
2008-06-09,19:10:00,3.6350,3.6350,3.6245,3.6275,17
2008-06-09,19:15:00,3.6260,3.6260,3.6210,3.6225,28
2008-06-09,19:20:00,3.6215,3.6240,3.6195,3.6230,19
2008-06-09,19:25:00,3.6205,3.6210,3.6150,3.6210,15
2008-06-09,19:30:00,3.6210,3.6225,3.6180,3.6220,28
2008-06-09,19:35:00,3.6220,3.6300,3.6220,3.6240,38
2008-06-09,19:40:00,3.6230,3.6250,3.6195,3.6245,27
2008-06-09,19:50:00,3.6280,3.6290,3.6250,3.6250,9
2008-06-09,19:55:00,3.6240,3.6260,3.6215,3.6260,17
2008-06-09,20:00:00,3.6260,3.6260,3.6200,3.6200,20
2008-06-09,20:05:00,3.6205,3.6225,3.6195,3.6225,27
2008-06-09,20:10:00,3.6255,3.6260,3.6130,3.6180,283
2008-06-09,20:15:00,3.6195,3.6230,3.6155,3.6160,124
2008-06-09,20:20:00,3.6160,3.6160,3.6095,3.6125,254
2008-06-09,20:25:00,3.6105,3.6150,3.6090,3.6140,173
2008-06-09,20:30:00,3.6145,3.6180,3.6145,3.6165,42
2008-06-09,20:35:00,3.6185,3.6215,3.6160,3.6210,24
2008-06-09,20:40:00,3.6205,3.6225,3.6190,3.6205,55
2008-06-09,20:45:00,3.6210,3.6210,3.6140,3.6150,45
2008-06-09,20:50:00,3.6160,3.6180,3.6125,3.6180,39
2008-06-09,20:55:00,3.6180,3.6200,3.6150,3.6150,50
2008-06-09,21:00:00,3.6150,3.6165,3.6120,3.6160,118
2008-06-09,21:05:00,3.6155,3.6155,3.6125,3.6135,27
2008-06-09,21:10:00,3.6130,3.6155,3.6115,3.6140,86
2008-06-09,21:15:00,3.6150,3.6160,3.6075,3.6100,282
2008-06-09,21:20:00,3.6095,3.6120,3.6035,3.6120,148
2008-06-09,21:25:00,3.6105,3.6125,3.6045,3.6095,86
2008-06-09,21:30:00,3.6090,3.6090,3.6040,3.6060,108
2008-06-09,21:35:00,3.6065,3.6080,3.6000,3.6045,166
2008-06-09,21:40:00,3.6045,3.6045,3.5905,3.5950,356
2008-06-09,21:45:00,3.5950,3.6045,3.5930,3.6035,213
2008-06-09,21:50:00,3.6015,3.6045,3.5970,3.5985,72
2008-06-09,21:55:00,3.5990,3.6085,3.5990,3.6045,121
2008-06-09,22:00:00,3.6050,3.6050,3.5950,3.5970,125
2008-06-09,22:05:00,3.5970,3.5995,3.5965,3.5980,42
2008-06-09,22:10:00,3.5970,3.6025,3.5970,3.5975,75
2008-06-09,22:15:00,3.5955,3.6010,3.5950,3.5995,101
2008-06-09,22:20:00,3.5990,3.6000,3.5970,3.5985,29
2008-06-09,22:25:00,3.5970,3.5995,3.5900,3.5995,194
2008-06-09,22:30:00,3.6000,3.6010,3.5945,3.6005,102
2008-06-09,22:35:00,3.6005,3.6025,3.5940,3.5970,90
2008-06-09,22:40:00,3.5985,3.6040,3.5970,3.6040,54
2008-06-09,22:45:00,3.6035,3.6080,3.6015,3.6040,61
2008-06-09,22:50:00,3.6040,3.6070,3.6010,3.6035,70
2008-06-09,22:55:00,3.6045,3.6055,3.5995,3.6000,56
2008-06-09,23:00:00,3.6030,3.6035,3.5955,3.5955,39
2008-06-09,23:05:00,3.5960,3.6000,3.5945,3.5995,44
2008-06-09,23:10:00,3.5995,3.5995,3.5930,3.5945,39
2008-06-09,23:15:00,3.5940,3.5960,3.5810,3.5840,191
2008-06-09,23:20:00,3.5840,3.5910,3.5840,3.5850,109
2008-06-09,23:25:00,3.5865,3.5915,3.5865,3.5910,122
2008-06-09,23:30:00,3.5895,3.6000,3.5895,3.5980,79
2008-06-09,23:35:00,3.5955,3.6050,3.5955,3.6025,46
2008-06-09,23:40:00,3.6025,3.6055,3.6000,3.6050,85
2008-06-09,23:45:00,3.6045,3.6065,3.6040,3.6060,64
2008-06-09,23:50:00,3.6060,3.6100,3.6035,3.6100,69
2008-06-09,23:55:00,3.6115,3.6160,3.6100,3.6150,118
2008-06-10,00:00:00,3.6145,3.6180,3.6140,3.6160,72
2008-06-10,00:05:00,3.6165,3.6220,3.6165,3.6170,38
2008-06-10,00:10:00,3.6150,3.6155,3.6145,3.6150,21
2008-06-10,00:15:00,3.6150,3.6150,3.6115,3.6115,12
2008-06-10,00:20:00,3.6145,3.6160,3.6120,3.6145,39
2008-06-10,00:25:00,3.6150,3.6150,3.6130,3.6150,8
2008-06-10,00:30:00,3.6135,3.6165,3.6100,3.6165,32
2008-06-10,00:35:00,3.6175,3.6175,3.6115,3.6115,21
2008-06-10,00:40:00,3.6095,3.6160,3.6085,3.6150,79
2008-06-10,00:45:00,3.6150,3.6170,3.6135,3.6170,46
2008-06-10,00:50:00,3.6150,3.6185,3.6125,3.6130,52
2008-06-10,00:55:00,3.6145,3.6230,3.6100,3.6155,342
2008-06-10,01:00:00,3.6130,3.6150,3.6090,3.6090,93
2008-06-10,01:05:00,3.6115,3.6135,3.6085,3.6120,22
2008-06-10,01:10:00,3.6115,3.6115,3.6085,3.6110,14
2008-06-10,01:15:00,3.6105,3.6110,3.6100,3.6100,29
2008-06-10,01:20:00,3.6100,3.6110,3.6100,3.6110,7
2008-06-10,01:25:00,3.6120,3.6135,3.6110,3.6135,15
2008-06-10,01:30:00,3.6115,3.6140,3.6115,3.6140,11
2008-06-10,01:35:00,3.6140,3.6140,3.6130,3.6130,5
2008-06-10,01:40:00,3.6130,3.6135,3.6115,3.6130,27
2008-06-10,01:45:00,3.6135,3.6150,3.6135,3.6140,13
2008-06-10,01:50:00,3.6140,3.6140,3.6115,3.6115,24
2008-06-10,01:55:00,3.6110,3.6110,3.6100,3.6110,20
2008-06-10,02:00:00,3.6105,3.6105,3.6050,3.6050,12
2008-06-10,02:05:00,3.6050,3.6050,3.6050,3.6050,7
2008-06-10,02:10:00,3.6045,3.6045,3.6020,3.6020,7
2008-06-10,02:15:00,3.6020,3.6080,3.6020,3.6080,5
2008-06-10,02:25:00,3.6075,3.6080,3.6075,3.6080,7
2008-06-10,02:30:00,3.6015,3.6015,3.6010,3.6010,3
2008-06-10,02:40:00,3.6000,3.6000,3.6000,3.6000,1
2008-06-10,02:45:00,3.6020,3.6020,3.6020,3.6020,1
2008-06-10,02:50:00,3.6000,3.6030,3.6000,3.6030,2
2008-06-10,02:55:00,3.6005,3.6005,3.6005,3.6005,1
2008-06-10,03:00:00,3.6000,3.6035,3.5930,3.5930,18
2008-06-10,03:10:00,3.6000,3.6000,3.6000,3.6000,1
2008-06-10,03:20:00,3.5935,3.5935,3.5935,3.5935,10
2008-06-10,03:35:00,3.5935,3.5960,3.5935,3.5960,3
2008-06-10,03:40:00,3.5935,3.5985,3.5935,3.5950,3
2008-06-10,03:45:00,3.5940,3.5940,3.5940,3.5940,1
2008-06-10,03:50:00,3.5985,3.6000,3.5955,3.6000,6
2008-06-10,04:05:00,3.5950,3.5950,3.5945,3.5945,2
2008-06-10,04:10:00,3.6005,3.6005,3.5945,3.5945,6
2008-06-10,04:15:00,3.5995,3.6000,3.5995,3.6000,2
2008-06-10,04:20:00,3.6000,3.6000,3.6000,3.6000,1
2008-06-10,04:25:00,3.5975,3.5975,3.5950,3.5950,2
2008-06-10,04:45:00,3.5920,3.5920,3.5920,3.5920,1
2008-06-10,04:55:00,3.5925,3.5950,3.5925,3.5950,2
2008-06-10,05:00:00,3.6000,3.6010,3.6000,3.6010,2
2008-06-10,05:05:00,3.6000,3.6000,3.6000,3.6000,1
2008-06-10,06:00:00,3.6075,3.6080,3.6075,3.6080,4
2008-06-10,06:05:00,3.6065,3.6065,3.5945,3.5950,4
2008-06-10,06:15:00,3.5860,3.5860,3.5860,3.5860,1
2008-06-10,06:50:00,3.5915,3.5915,3.5915,3.5915,1
2008-06-10,07:35:00,3.5985,3.5985,3.5985,3.5985,2
2008-06-10,08:00:00,3.5990,3.5990,3.5990,3.5990,4
2008-06-10,08:15:00,3.6000,3.6060,3.5990,3.6060,18
2008-06-10,08:35:00,3.6055,3.6055,3.6030,3.6030,27
2008-06-10,08:40:00,3.6030,3.6030,3.6030,3.6030,15
2008-06-10,08:50:00,3.5980,3.6000,3.5980,3.6000,4
2008-06-10,08:55:00,3.6000,3.6030,3.6000,3.6030,9
2008-06-10,09:00:00,3.6000,3.6000,3.6000,3.6000,7
2008-06-10,09:05:00,3.6000,3.6000,3.5965,3.5965,4
2008-06-10,09:10:00,3.5960,3.5960,3.5930,3.5930,7
2008-06-10,09:15:00,3.5915,3.5915,3.5880,3.5885,11
2008-06-10,09:20:00,3.5920,3.5930,3.5920,3.5930,7
2008-06-10,09:25:00,3.5930,3.5930,3.5930,3.5930,14
2008-06-10,09:30:00,3.5960,3.5960,3.5960,3.5960,1
2008-06-10,09:35:00,3.5900,3.5900,3.5900,3.5900,1
2008-06-10,09:40:00,3.5930,3.5930,3.5930,3.5930,4
2008-06-10,10:05:00,3.5915,3.5925,3.5915,3.5925,4
2008-06-10,10:35:00,3.5900,3.5900,3.5900,3.5900,1
2008-06-10,11:00:00,3.5950,3.5950,3.5950,3.5950,1
2008-06-10,11:15:00,3.5875,3.5875,3.5870,3.5870,2
2008-06-10,11:25:00,3.5865,3.5865,3.5850,3.5850,2
2008-06-10,11:35:00,3.5875,3.5875,3.5875,3.5875,1
2008-06-10,12:05:00,3.5875,3.5875,3.5875,3.5875,1
2008-06-10,12:25:00,3.5840,3.5840,3.5840,3.5840,8
2008-06-10,12:30:00,3.5885,3.5890,3.5885,3.5890,2
2008-06-10,12:35:00,3.5905,3.5905,3.5885,3.5885,4
2008-06-10,12:40:00,3.5895,3.5895,3.5865,3.5865,6
2008-06-10,12:50:00,3.5865,3.5865,3.5865,3.5865,1
2008-06-10,12:55:00,3.5860,3.5865,3.5860,3.5865,3
2008-06-10,13:05:00,3.5870,3.5870,3.5870,3.5870,2
2008-06-10,13:15:00,3.5875,3.5875,3.5855,3.5855,3
2008-06-10,13:20:00,3.5830,3.5830,3.5700,3.5755,45
2008-06-10,13:25:00,3.5785,3.5785,3.5745,3.5750,3
2008-06-10,13:30:00,3.5745,3.5745,3.5745,3.5745,1
2008-06-10,13:35:00,3.5760,3.5760,3.5735,3.5750,8
2008-06-10,13:40:00,3.5740,3.5740,3.5740,3.5740,2
2008-06-10,13:50:00,3.5755,3.5755,3.5755,3.5755,1
2008-06-10,13:55:00,3.5760,3.5765,3.5745,3.5745,7
2008-06-10,14:00:00,3.5745,3.5750,3.5730,3.5750,6
2008-06-10,14:10:00,3.5775,3.5775,3.5775,3.5775,2
2008-06-10,14:15:00,3.5785,3.5785,3.5785,3.5785,1
2008-06-10,14:20:00,3.5755,3.5755,3.5755,3.5755,1
2008-06-10,14:30:00,3.5760,3.5760,3.5750,3.5750,5
2008-06-10,14:35:00,3.5785,3.5800,3.5785,3.5800,3
2008-06-10,14:40:00,3.5800,3.5800,3.5800,3.5800,6
2008-06-10,14:45:00,3.5800,3.5820,3.5800,3.5805,10
2008-06-10,14:50:00,3.5820,3.5820,3.5820,3.5820,1
2008-06-10,14:55:00,3.5815,3.5815,3.5750,3.5750,25
2008-06-10,15:00:00,3.5765,3.5765,3.5735,3.5735,8
2008-06-10,15:05:00,3.5720,3.5790,3.5710,3.5790,9
2008-06-10,15:15:00,3.5760,3.5780,3.5755,3.5780,16
2008-06-10,15:20:00,3.5800,3.5800,3.5765,3.5765,9
2008-06-10,15:25:00,3.5750,3.5755,3.5700,3.5720,26
2008-06-10,15:30:00,3.5735,3.5735,3.5670,3.5670,24
2008-06-10,15:35:00,3.5670,3.5710,3.5670,3.5710,6
2008-06-10,15:40:00,3.5735,3.5735,3.5700,3.5700,6
2008-06-10,15:45:00,3.5680,3.5680,3.5680,3.5680,1
2008-06-10,15:50:00,3.5670,3.5670,3.5660,3.5660,21
2008-06-10,15:55:00,3.5675,3.5700,3.5675,3.5700,17
2008-06-10,16:00:00,3.5675,3.5730,3.5665,3.5695,20
2008-06-10,16:05:00,3.5700,3.5720,3.5700,3.5720,6
2008-06-10,16:10:00,3.5700,3.5700,3.5665,3.5665,3
2008-06-10,16:15:00,3.5700,3.5720,3.5695,3.5695,5
2008-06-10,16:20:00,3.5710,3.5710,3.5710,3.5710,2
2008-06-10,16:25:00,3.5750,3.5750,3.5720,3.5720,3
2008-06-10,16:30:00,3.5720,3.5720,3.5720,3.5720,1
2008-06-10,16:35:00,3.5730,3.5730,3.5730,3.5730,17
2008-06-10,16:40:00,3.5755,3.5770,3.5740,3.5740,3
2008-06-10,16:45:00,3.5740,3.5760,3.5730,3.5750,11
2008-06-10,16:50:00,3.5750,3.5750,3.5680,3.5725,29
2008-06-10,16:55:00,3.5750,3.5770,3.5685,3.5685,11
2008-06-10,17:00:00,3.5685,3.5685,3.5680,3.5680,7
2008-06-10,17:10:00,3.5730,3.5730,3.5730,3.5730,1
2008-06-10,17:15:00,3.5750,3.5785,3.5750,3.5785,3
2008-06-10,17:30:00,3.5780,3.5825,3.5780,3.5825,13
2008-06-10,17:35:00,3.5820,3.5845,3.5820,3.5825,12
2008-06-10,17:40:00,3.5815,3.5820,3.5770,3.5770,6
2008-06-10,17:45:00,3.5780,3.5780,3.5780,3.5780,5
2008-06-10,18:00:00,3.5750,3.5750,3.5740,3.5740,2
2008-06-10,18:15:00,3.5755,3.5755,3.5755,3.5755,1
2008-06-10,18:35:00,3.5800,3.5820,3.5800,3.5820,6
2008-06-10,18:40:00,3.5810,3.5810,3.5770,3.5800,16
2008-06-10,18:45:00,3.5800,3.5800,3.5800,3.5800,1
2008-06-10,18:50:00,3.5825,3.5825,3.5825,3.5825,4
2008-06-10,19:00:00,3.5810,3.5825,3.5810,3.5825,3
2008-06-10,19:05:00,3.5845,3.5850,3.5830,3.5830,8
2008-06-10,19:10:00,3.5830,3.5850,3.5825,3.5850,18
2008-06-10,19:15:00,3.5850,3.5890,3.5850,3.5870,12
2008-06-10,19:20:00,3.5870,3.5885,3.5870,3.5885,5
2008-06-10,19:25:00,3.5895,3.5925,3.5895,3.5920,15
2008-06-10,19:30:00,3.5900,3.5900,3.5875,3.5875,4
2008-06-10,19:35:00,3.5890,3.5915,3.5865,3.5880,22
2008-06-10,19:40:00,3.5865,3.5865,3.5865,3.5865,1
2008-06-10,19:45:00,3.5890,3.5910,3.5890,3.5905,18
2008-06-10,19:50:00,3.5840,3.5845,3.5810,3.5840,16
2008-06-10,19:55:00,3.5825,3.5875,3.5790,3.5875,53
2008-06-10,20:00:00,3.5850,3.5875,3.5845,3.5845,27
2008-06-10,20:05:00,3.5850,3.5965,3.5850,3.5925,91
2008-06-10,20:10:00,3.5930,3.5985,3.5920,3.5945,74
2008-06-10,20:15:00,3.5950,3.5980,3.5940,3.5980,25
2008-06-10,20:20:00,3.5935,3.5950,3.5935,3.5935,6
2008-06-10,20:25:00,3.5940,3.5985,3.5895,3.5935,86
2008-06-10,20:30:00,3.5945,3.6010,3.5945,3.5960,60
2008-06-10,20:35:00,3.5960,3.5960,3.5930,3.5930,20
2008-06-10,20:40:00,3.5935,3.5940,3.5865,3.5870,84
2008-06-10,20:45:00,3.5890,3.5945,3.5885,3.5885,57
2008-06-10,20:50:00,3.5910,3.5920,3.5880,3.5900,29
2008-06-10,20:55:00,3.5895,3.5920,3.5895,3.5905,34
2008-06-10,21:00:00,3.5920,3.5955,3.5820,3.5855,184
2008-06-10,21:05:00,3.5840,3.5900,3.5830,3.5900,39
2008-06-10,21:10:00,3.5900,3.5930,3.5860,3.5860,67
2008-06-10,21:15:00,3.5860,3.5860,3.5775,3.5815,159
2008-06-10,21:20:00,3.5800,3.5820,3.5560,3.5600,430
2008-06-10,21:25:00,3.5605,3.5645,3.5575,3.5580,422
2008-06-10,21:30:00,3.5605,3.5620,3.5545,3.5615,317
2008-06-10,21:35:00,3.5620,3.5705,3.5615,3.5650,129
2008-06-10,21:40:00,3.5650,3.5670,3.5635,3.5650,147
2008-06-10,21:45:00,3.5675,3.5710,3.5670,3.5675,18
2008-06-10,21:50:00,3.5700,3.5715,3.5660,3.5700,117
2008-06-10,21:55:00,3.5680,3.5700,3.5620,3.5675,127
2008-06-10,22:00:00,3.5680,3.5745,3.5665,3.5720,60
2008-06-10,22:05:00,3.5720,3.5760,3.5700,3.5750,60
2008-06-10,22:10:00,3.5740,3.5845,3.5720,3.5790,120
2008-06-10,22:15:00,3.5790,3.5790,3.5745,3.5760,67
2008-06-10,22:20:00,3.5750,3.5800,3.5715,3.5715,108
2008-06-10,22:25:00,3.5725,3.5765,3.5705,3.5765,90
2008-06-10,22:30:00,3.5760,3.5930,3.5750,3.5915,193
2008-06-10,22:35:00,3.5915,3.5940,3.5880,3.5880,91
2008-06-10,22:40:00,3.5900,3.5920,3.5825,3.5830,147
2008-06-10,22:45:00,3.5830,3.5840,3.5755,3.5770,127
2008-06-10,22:50:00,3.5775,3.5780,3.5735,3.5755,106
2008-06-10,22:55:00,3.5755,3.5760,3.5675,3.5680,174
2008-06-10,23:00:00,3.5680,3.5740,3.5655,3.5705,83
2008-06-10,23:05:00,3.5725,3.5770,3.5700,3.5740,48
2008-06-10,23:10:00,3.5735,3.5775,3.5715,3.5715,31
2008-06-10,23:15:00,3.5715,3.5715,3.5645,3.5645,63
2008-06-10,23:20:00,3.5650,3.5700,3.5620,3.5660,78
2008-06-10,23:25:00,3.5655,3.5710,3.5625,3.5710,145
2008-06-10,23:30:00,3.5700,3.5730,3.5680,3.5730,115
2008-06-10,23:35:00,3.5725,3.5730,3.5705,3.5715,22
2008-06-10,23:40:00,3.5720,3.5720,3.5690,3.5715,25
2008-06-10,23:45:00,3.5700,3.5715,3.5640,3.5640,70
2008-06-10,23:50:00,3.5650,3.5660,3.5545,3.5555,269
2008-06-10,23:55:00,3.5545,3.5610,3.5535,3.5575,280
2008-06-11,00:00:00,3.5575,3.5625,3.5555,3.5625,56
2008-06-11,00:05:00,3.5615,3.5655,3.5610,3.5630,44
2008-06-11,00:10:00,3.5620,3.5620,3.5550,3.5550,66
2008-06-11,00:15:00,3.5575,3.5600,3.5550,3.5555,123
2008-06-11,00:20:00,3.5550,3.5625,3.5550,3.5615,103
2008-06-11,00:25:00,3.5605,3.5605,3.5575,3.5600,68
2008-06-11,00:30:00,3.5605,3.5610,3.5540,3.5550,89
2008-06-11,00:35:00,3.5560,3.5580,3.5545,3.5570,40
2008-06-11,00:40:00,3.5570,3.5590,3.5550,3.5590,45
2008-06-11,00:45:00,3.5575,3.5590,3.5575,3.5585,13
2008-06-11,00:50:00,3.5580,3.5620,3.5580,3.5620,38
2008-06-11,00:55:00,3.5620,3.5640,3.5585,3.5585,123
2008-06-11,01:00:00,3.5580,3.5595,3.5550,3.5565,42
2008-06-11,01:05:00,3.5545,3.5585,3.5545,3.5565,17
2008-06-11,01:10:00,3.5550,3.5560,3.5535,3.5560,11
2008-06-11,01:15:00,3.5550,3.5555,3.5535,3.5535,52
2008-06-11,01:20:00,3.5530,3.5600,3.5525,3.5600,28
2008-06-11,01:25:00,3.5545,3.5550,3.5540,3.5540,10
2008-06-11,01:30:00,3.5535,3.5555,3.5535,3.5555,15
2008-06-11,01:35:00,3.5545,3.5550,3.5510,3.5515,24
2008-06-11,01:40:00,3.5515,3.5520,3.5510,3.5520,11
2008-06-11,01:45:00,3.5535,3.5535,3.5535,3.5535,13
2008-06-11,01:50:00,3.5530,3.5535,3.5530,3.5530,3
2008-06-11,01:55:00,3.5540,3.5550,3.5515,3.5550,15
2008-06-11,02:00:00,3.5550,3.5550,3.5500,3.5540,59
2008-06-11,02:05:00,3.5520,3.5520,3.5480,3.5480,7
2008-06-11,02:10:00,3.5540,3.5540,3.5540,3.5540,2
2008-06-11,02:15:00,3.5525,3.5525,3.5525,3.5525,1
2008-06-11,02:20:00,3.5540,3.5550,3.5515,3.5535,10
2008-06-11,02:25:00,3.5550,3.5555,3.5550,3.5555,47
2008-06-11,02:30:00,3.5625,3.5625,3.5600,3.5600,11
2008-06-11,02:35:00,3.5600,3.5600,3.5540,3.5595,15
2008-06-11,02:45:00,3.5525,3.5525,3.5520,3.5520,2
2008-06-11,02:50:00,3.5570,3.5570,3.5570,3.5570,1
2008-06-11,02:55:00,3.5570,3.5570,3.5570,3.5570,4
2008-06-11,03:00:00,3.5565,3.5565,3.5530,3.5530,2
2008-06-11,03:10:00,3.5550,3.5550,3.5550,3.5550,2
2008-06-11,03:20:00,3.5565,3.5570,3.5565,3.5570,5
2008-06-11,03:25:00,3.5560,3.5560,3.5550,3.5550,5
2008-06-11,03:30:00,3.5560,3.5560,3.5560,3.5560,1
2008-06-11,03:35:00,3.5545,3.5560,3.5535,3.5560,13
2008-06-11,03:40:00,3.5565,3.5570,3.5565,3.5570,4
2008-06-11,04:05:00,3.5560,3.5580,3.5560,3.5580,3
2008-06-11,04:10:00,3.5570,3.5580,3.5570,3.5580,3
2008-06-11,04:15:00,3.5545,3.5545,3.5540,3.5540,3
2008-06-11,04:20:00,3.5530,3.5530,3.5530,3.5530,1
2008-06-11,04:35:00,3.5565,3.5565,3.5560,3.5560,2
2008-06-11,04:40:00,3.5530,3.5530,3.5520,3.5520,2
2008-06-11,04:55:00,3.5595,3.5600,3.5595,3.5600,2
2008-06-11,06:00:00,3.5550,3.5550,3.5550,3.5550,2
2008-06-11,06:05:00,3.5510,3.5510,3.5510,3.5510,1
2008-06-11,06:20:00,3.5500,3.5500,3.5500,3.5500,1
2008-06-11,06:50:00,3.5510,3.5510,3.5490,3.5490,7
2008-06-11,07:40:00,3.5475,3.5475,3.5475,3.5475,2
2008-06-11,08:00:00,3.5520,3.5525,3.5520,3.5525,2
2008-06-11,08:15:00,3.5510,3.5510,3.5455,3.5455,7
2008-06-11,08:25:00,3.5505,3.5505,3.5505,3.5505,1
2008-06-11,08:30:00,3.5595,3.5595,3.5595,3.5595,1
2008-06-11,09:00:00,3.5600,3.5600,3.5600,3.5600,2
2008-06-11,09:15:00,3.5580,3.5580,3.5535,3.5535,2
2008-06-11,09:20:00,3.5575,3.5575,3.5575,3.5575,25
2008-06-11,09:25:00,3.5605,3.5605,3.5605,3.5605,1
2008-06-11,09:35:00,3.5525,3.5525,3.5525,3.5525,1
2008-06-11,10:00:00,3.5585,3.5585,3.5585,3.5585,4
2008-06-11,10:10:00,3.5585,3.5585,3.5585,3.5585,2
2008-06-11,11:00:00,3.5570,3.5570,3.5570,3.5570,1
2008-06-11,11:15:00,3.5550,3.5550,3.5530,3.5530,8
2008-06-11,11:20:00,3.5530,3.5530,3.5530,3.5530,4
2008-06-11,11:30:00,3.5525,3.5525,3.5525,3.5525,1
2008-06-11,11:35:00,3.5540,3.5545,3.5540,3.5545,2
2008-06-11,12:25:00,3.5540,3.5540,3.5540,3.5540,1
2008-06-11,12:30:00,3.5555,3.5620,3.5555,3.5620,8
2008-06-11,12:35:00,3.5625,3.5625,3.5620,3.5620,2
2008-06-11,12:40:00,3.5625,3.5625,3.5610,3.5610,4
2008-06-11,12:50:00,3.5620,3.5645,3.5620,3.5645,9
2008-06-11,12:55:00,3.5640,3.5640,3.5615,3.5615,4
2008-06-11,13:00:00,3.5615,3.5615,3.5600,3.5600,5
2008-06-11,13:05:00,3.5610,3.5610,3.5600,3.5600,4
2008-06-11,13:15:00,3.5610,3.5610,3.5610,3.5610,2
2008-06-11,13:20:00,3.5620,3.5630,3.5620,3.5630,17
2008-06-11,13:25:00,3.5620,3.5620,3.5575,3.5575,4
2008-06-11,13:30:00,3.5585,3.5605,3.5585,3.5605,2
2008-06-11,13:45:00,3.5555,3.5555,3.5555,3.5555,1
2008-06-11,13:55:00,3.5560,3.5585,3.5560,3.5585,4
2008-06-11,14:00:00,3.5590,3.5620,3.5585,3.5620,4
2008-06-11,14:10:00,3.5625,3.5625,3.5625,3.5625,1
2008-06-11,14:20:00,3.5590,3.5590,3.5590,3.5590,1
2008-06-11,14:25:00,3.5560,3.5560,3.5550,3.5550,3
2008-06-11,14:30:00,3.5550,3.5550,3.5540,3.5540,4
2008-06-11,14:35:00,3.5555,3.5555,3.5550,3.5550,2
2008-06-11,14:40:00,3.5560,3.5560,3.5560,3.5560,2
2008-06-11,14:45:00,3.5575,3.5575,3.5575,3.5575,2
2008-06-11,14:50:00,3.5590,3.5590,3.5590,3.5590,2
2008-06-11,14:55:00,3.5620,3.5650,3.5620,3.5650,23
2008-06-11,15:00:00,3.5660,3.5680,3.5660,3.5670,15
2008-06-11,15:05:00,3.5650,3.5650,3.5650,3.5650,1
2008-06-11,15:10:00,3.5640,3.5660,3.5615,3.5660,10
2008-06-11,15:15:00,3.5650,3.5650,3.5640,3.5640,2
2008-06-11,15:20:00,3.5650,3.5650,3.5640,3.5640,6
2008-06-11,15:25:00,3.5620,3.5620,3.5600,3.5600,5
2008-06-11,15:30:00,3.5620,3.5630,3.5620,3.5630,4
2008-06-11,15:35:00,3.5620,3.5620,3.5590,3.5590,7
2008-06-11,15:40:00,3.5605,3.5605,3.5600,3.5600,2
2008-06-11,15:45:00,3.5620,3.5620,3.5600,3.5600,5
2008-06-11,15:50:00,3.5630,3.5635,3.5600,3.5600,6
2008-06-11,15:55:00,3.5585,3.5590,3.5570,3.5580,30
2008-06-11,16:00:00,3.5570,3.5570,3.5400,3.5425,189
2008-06-11,16:05:00,3.5430,3.5450,3.5400,3.5430,67
2008-06-11,16:10:00,3.5430,3.5435,3.5345,3.5385,49
2008-06-11,16:15:00,3.5370,3.5370,3.5265,3.5360,88
2008-06-11,16:20:00,3.5340,3.5360,3.5340,3.5360,6
2008-06-11,16:25:00,3.5360,3.5370,3.5305,3.5370,10
2008-06-11,16:30:00,3.5360,3.5370,3.5350,3.5355,13
2008-06-11,16:35:00,3.5350,3.5350,3.5315,3.5325,18
2008-06-11,16:40:00,3.5345,3.5350,3.5300,3.5300,13
2008-06-11,16:45:00,3.5290,3.5340,3.5285,3.5335,13
2008-06-11,16:50:00,3.5325,3.5325,3.5230,3.5310,35
2008-06-11,16:55:00,3.5300,3.5325,3.5300,3.5325,8
2008-06-11,17:00:00,3.5330,3.5330,3.5280,3.5325,17
2008-06-11,17:05:00,3.5330,3.5335,3.5330,3.5335,5
2008-06-11,17:10:00,3.5345,3.5345,3.5320,3.5335,4
2008-06-11,17:15:00,3.5310,3.5385,3.5310,3.5385,13
2008-06-11,17:20:00,3.5385,3.5385,3.5365,3.5365,3
2008-06-11,17:25:00,3.5365,3.5370,3.5365,3.5370,5
2008-06-11,17:30:00,3.5350,3.5385,3.5350,3.5360,8
2008-06-11,17:35:00,3.5385,3.5390,3.5385,3.5390,2
2008-06-11,17:40:00,3.5405,3.5450,3.5405,3.5450,23
2008-06-11,17:45:00,3.5450,3.5450,3.5450,3.5450,1
2008-06-11,17:50:00,3.5440,3.5460,3.5425,3.5445,12
2008-06-11,17:55:00,3.5445,3.5525,3.5445,3.5495,93
2008-06-11,18:00:00,3.5515,3.5515,3.5450,3.5450,8
2008-06-11,18:05:00,3.5430,3.5515,3.5415,3.5515,20
2008-06-11,18:10:00,3.5505,3.5505,3.5500,3.5500,32
2008-06-11,18:15:00,3.5495,3.5500,3.5495,3.5495,4
2008-06-11,18:20:00,3.5475,3.5495,3.5465,3.5495,6
2008-06-11,18:25:00,3.5495,3.5525,3.5495,3.5525,4
2008-06-11,18:30:00,3.5535,3.5535,3.5515,3.5515,12
2008-06-11,18:35:00,3.5485,3.5500,3.5460,3.5500,7
2008-06-11,18:40:00,3.5500,3.5515,3.5430,3.5440,18
2008-06-11,18:50:00,3.5440,3.5440,3.5440,3.5440,6
2008-06-11,18:55:00,3.5440,3.5460,3.5440,3.5460,2
2008-06-11,19:00:00,3.5445,3.5445,3.5445,3.5445,1
2008-06-11,19:05:00,3.5470,3.5470,3.5470,3.5470,1
2008-06-11,19:10:00,3.5445,3.5450,3.5445,3.5450,7
2008-06-11,19:15:00,3.5440,3.5440,3.5430,3.5430,5
2008-06-11,19:20:00,3.5425,3.5445,3.5400,3.5445,6
2008-06-11,19:25:00,3.5410,3.5430,3.5400,3.5430,19
2008-06-11,19:30:00,3.5435,3.5455,3.5435,3.5455,8
2008-06-11,19:35:00,3.5470,3.5510,3.5470,3.5470,26
2008-06-11,19:40:00,3.5460,3.5525,3.5460,3.5475,31
2008-06-11,19:45:00,3.5525,3.5575,3.5510,3.5515,78
2008-06-11,19:50:00,3.5525,3.5530,3.5500,3.5525,8
2008-06-11,19:55:00,3.5550,3.5560,3.5495,3.5560,21
2008-06-11,20:00:00,3.5570,3.5580,3.5530,3.5530,23
2008-06-11,20:05:00,3.5540,3.5615,3.5540,3.5615,49
2008-06-11,20:10:00,3.5615,3.5695,3.5605,3.5685,309
2008-06-11,20:15:00,3.5685,3.5705,3.5650,3.5670,139
2008-06-11,20:20:00,3.5670,3.5730,3.5650,3.5720,167
2008-06-11,20:25:00,3.5720,3.5725,3.5680,3.5695,51
2008-06-11,20:30:00,3.5695,3.5695,3.5640,3.5660,42
2008-06-11,20:35:00,3.5645,3.5670,3.5615,3.5650,99
2008-06-11,20:40:00,3.5650,3.5650,3.5630,3.5640,27
2008-06-11,20:45:00,3.5655,3.5675,3.5645,3.5655,52
2008-06-11,20:50:00,3.5660,3.5680,3.5650,3.5670,34
2008-06-11,20:55:00,3.5680,3.5690,3.5660,3.5670,54
2008-06-11,21:00:00,3.5650,3.5675,3.5645,3.5675,15
2008-06-11,21:05:00,3.5670,3.5680,3.5655,3.5660,21
2008-06-11,21:10:00,3.5685,3.5705,3.5670,3.5695,78
2008-06-11,21:15:00,3.5700,3.5700,3.5680,3.5685,65
2008-06-11,21:20:00,3.5695,3.5700,3.5660,3.5680,44
2008-06-11,21:25:00,3.5675,3.5690,3.5665,3.5685,70
2008-06-11,21:30:00,3.5685,3.5835,3.5685,3.5820,436
2008-06-11,21:35:00,3.5820,3.5900,3.5810,3.5840,237
2008-06-11,21:40:00,3.5835,3.6000,3.5835,3.5980,340
2008-06-11,21:45:00,3.5970,3.5990,3.5885,3.5900,278
2008-06-11,21:50:00,3.5900,3.5910,3.5860,3.5895,121
2008-06-11,21:55:00,3.5895,3.5910,3.5865,3.5875,121
2008-06-11,22:00:00,3.5875,3.5905,3.5860,3.5875,176
2008-06-11,22:05:00,3.5890,3.5890,3.5830,3.5840,45
2008-06-11,22:10:00,3.5835,3.5855,3.5790,3.5790,68
2008-06-11,22:15:00,3.5800,3.5860,3.5800,3.5815,100
2008-06-11,22:20:00,3.5825,3.5825,3.5780,3.5815,65
2008-06-11,22:25:00,3.5815,3.5845,3.5775,3.5805,70
2008-06-11,22:30:00,3.5785,3.5810,3.5770,3.5810,69
2008-06-11,22:35:00,3.5810,3.5865,3.5785,3.5785,78
2008-06-11,22:40:00,3.5790,3.5825,3.5785,3.5790,32
2008-06-11,22:45:00,3.5785,3.5795,3.5695,3.5695,97
2008-06-11,22:50:00,3.5695,3.5730,3.5655,3.5675,87
2008-06-11,22:55:00,3.5670,3.5755,3.5660,3.5735,86
2008-06-11,23:00:00,3.5740,3.5790,3.5740,3.5790,52
2008-06-11,23:05:00,3.5785,3.5815,3.5750,3.5785,40
2008-06-11,23:10:00,3.5765,3.5785,3.5735,3.5735,31
2008-06-11,23:15:00,3.5705,3.5725,3.5680,3.5720,56
2008-06-11,23:20:00,3.5700,3.5750,3.5685,3.5750,50
2008-06-11,23:25:00,3.5745,3.5820,3.5745,3.5810,103
2008-06-11,23:30:00,3.5820,3.5850,3.5735,3.5800,64
2008-06-11,23:35:00,3.5790,3.5825,3.5780,3.5815,50
2008-06-11,23:40:00,3.5815,3.5835,3.5800,3.5830,37
2008-06-11,23:45:00,3.5830,3.5850,3.5815,3.5845,27
2008-06-11,23:50:00,3.5830,3.5830,3.5770,3.5775,36
2008-06-11,23:55:00,3.5775,3.5815,3.5775,3.5815,46
2008-06-12,00:00:00,3.5830,3.5830,3.5790,3.5800,34
2008-06-12,00:05:00,3.5805,3.5810,3.5800,3.5805,23
2008-06-12,00:10:00,3.5810,3.5825,3.5800,3.5825,57
2008-06-12,00:15:00,3.5810,3.5810,3.5775,3.5800,36
2008-06-12,00:20:00,3.5800,3.5800,3.5785,3.5785,12
2008-06-12,00:25:00,3.5800,3.5805,3.5780,3.5800,25
2008-06-12,00:30:00,3.5810,3.5810,3.5790,3.5790,12
2008-06-12,00:35:00,3.5790,3.5820,3.5780,3.5820,51
2008-06-12,00:40:00,3.5810,3.5865,3.5810,3.5840,92
2008-06-12,00:45:00,3.5825,3.5835,3.5810,3.5810,19
2008-06-12,00:50:00,3.5800,3.5825,3.5775,3.5805,39
2008-06-12,00:55:00,3.5805,3.5835,3.5775,3.5780,198
2008-06-12,01:00:00,3.5775,3.5805,3.5740,3.5770,107
2008-06-12,01:05:00,3.5750,3.5775,3.5750,3.5775,29
2008-06-12,01:10:00,3.5770,3.5780,3.5770,3.5770,3
2008-06-12,01:15:00,3.5775,3.5780,3.5770,3.5780,5
2008-06-12,01:20:00,3.5780,3.5785,3.5765,3.5770,8
2008-06-12,01:25:00,3.5795,3.5795,3.5755,3.5755,24
2008-06-12,01:30:00,3.5765,3.5775,3.5765,3.5775,9
2008-06-12,01:35:00,3.5775,3.5780,3.5770,3.5775,14
2008-06-12,01:40:00,3.5780,3.5780,3.5775,3.5775,4
2008-06-12,01:45:00,3.5775,3.5785,3.5770,3.5770,9
2008-06-12,01:50:00,3.5770,3.5840,3.5770,3.5780,36
2008-06-12,01:55:00,3.5785,3.5785,3.5775,3.5785,5
2008-06-12,02:00:00,3.5765,3.5765,3.5765,3.5765,1
2008-06-12,02:05:00,3.5780,3.5780,3.5765,3.5765,3
2008-06-12,02:10:00,3.5780,3.5780,3.5780,3.5780,1
2008-06-12,02:20:00,3.5780,3.5780,3.5780,3.5780,1
2008-06-12,02:30:00,3.5780,3.5780,3.5770,3.5770,4
2008-06-12,02:35:00,3.5765,3.5765,3.5760,3.5760,7
2008-06-12,02:55:00,3.5780,3.5835,3.5780,3.5835,5
2008-06-12,03:00:00,3.5775,3.5775,3.5775,3.5775,1
2008-06-12,03:05:00,3.5765,3.5780,3.5765,3.5780,2
2008-06-12,03:10:00,3.5780,3.5785,3.5780,3.5785,14
2008-06-12,03:15:00,3.5750,3.5750,3.5750,3.5750,9
2008-06-12,03:20:00,3.5765,3.5765,3.5740,3.5740,3
2008-06-12,03:25:00,3.5730,3.5740,3.5730,3.5740,3
2008-06-12,03:30:00,3.5705,3.5705,3.5700,3.5700,3
2008-06-12,03:35:00,3.5700,3.5700,3.5700,3.5700,2
2008-06-12,03:40:00,3.5775,3.5780,3.5775,3.5780,5
2008-06-12,03:50:00,3.5700,3.5755,3.5700,3.5755,2
2008-06-12,04:00:00,3.5780,3.5790,3.5780,3.5790,5
2008-06-12,04:10:00,3.5780,3.5790,3.5780,3.5790,17
2008-06-12,04:15:00,3.5710,3.5710,3.5705,3.5705,4
2008-06-12,04:20:00,3.5710,3.5710,3.5710,3.5710,1
2008-06-12,04:40:00,3.5705,3.5705,3.5705,3.5705,1
2008-06-12,04:45:00,3.5705,3.5705,3.5705,3.5705,11
2008-06-12,04:50:00,3.5695,3.5695,3.5695,3.5695,7
2008-06-12,06:00:00,3.5720,3.5720,3.5720,3.5720,2
2008-06-12,06:05:00,3.5720,3.5720,3.5720,3.5720,1
2008-06-12,06:25:00,3.5710,3.5710,3.5710,3.5710,1
2008-06-12,06:40:00,3.5735,3.5735,3.5735,3.5735,1
2008-06-12,07:00:00,3.5705,3.5705,3.5705,3.5705,1
2008-06-12,07:05:00,3.5705,3.5705,3.5705,3.5705,1
2008-06-12,07:40:00,3.5710,3.5710,3.5710,3.5710,1
2008-06-12,08:00:00,3.5675,3.5675,3.5675,3.5675,2
2008-06-12,08:05:00,3.5675,3.5675,3.5675,3.5675,9
2008-06-12,09:10:00,3.5725,3.5745,3.5725,3.5745,2
2008-06-12,09:15:00,3.5750,3.5750,3.5750,3.5750,2
2008-06-12,09:20:00,3.5785,3.5800,3.5785,3.5800,14
2008-06-12,09:25:00,3.5800,3.5800,3.5800,3.5800,29
2008-06-12,09:35:00,3.5800,3.5800,3.5800,3.5800,13
2008-06-12,09:40:00,3.5800,3.5800,3.5800,3.5800,3
2008-06-12,10:10:00,3.5750,3.5750,3.5750,3.5750,1
2008-06-12,10:20:00,3.5820,3.5820,3.5820,3.5820,1
2008-06-12,10:30:00,3.5810,3.5830,3.5810,3.5830,3
2008-06-12,10:40:00,3.5755,3.5755,3.5745,3.5745,3
2008-06-12,10:50:00,3.5675,3.5675,3.5640,3.5640,3
2008-06-12,11:00:00,3.5640,3.5640,3.5640,3.5640,1
2008-06-12,11:50:00,3.5650,3.5650,3.5650,3.5650,2
2008-06-12,12:00:00,3.5650,3.5665,3.5650,3.5665,4
2008-06-12,12:35:00,3.5670,3.5675,3.5655,3.5655,3
2008-06-12,12:40:00,3.5655,3.5655,3.5650,3.5650,11
2008-06-12,12:45:00,3.5660,3.5660,3.5660,3.5660,1
2008-06-12,12:50:00,3.5670,3.5670,3.5670,3.5670,1
2008-06-12,12:55:00,3.5710,3.5715,3.5710,3.5715,6
2008-06-12,13:05:00,3.5715,3.5715,3.5715,3.5715,1
2008-06-12,13:10:00,3.5715,3.5715,3.5700,3.5700,6
2008-06-12,13:35:00,3.5735,3.5750,3.5735,3.5750,5
2008-06-12,13:45:00,3.5725,3.5740,3.5725,3.5740,2
2008-06-12,13:50:00,3.5725,3.5725,3.5725,3.5725,21
2008-06-12,14:00:00,3.5710,3.5710,3.5660,3.5660,3
2008-06-12,14:05:00,3.5660,3.5660,3.5660,3.5660,4
2008-06-12,14:10:00,3.5665,3.5665,3.5665,3.5665,3
2008-06-12,14:15:00,3.5630,3.5630,3.5630,3.5630,1
2008-06-12,14:20:00,3.5640,3.5640,3.5630,3.5630,4
2008-06-12,14:25:00,3.5650,3.5650,3.5650,3.5650,1
2008-06-12,14:30:00,3.5665,3.5665,3.5665,3.5665,1
2008-06-12,14:35:00,3.5625,3.5625,3.5625,3.5625,2
2008-06-12,14:40:00,3.5625,3.5625,3.5575,3.5575,14
2008-06-12,14:45:00,3.5595,3.5595,3.5550,3.5565,15
2008-06-12,14:50:00,3.5565,3.5575,3.5565,3.5575,3
2008-06-12,14:55:00,3.5585,3.5585,3.5585,3.5585,1
2008-06-12,15:00:00,3.5570,3.5570,3.5370,3.5370,71
2008-06-12,15:05:00,3.5455,3.5510,3.5455,3.5500,40
2008-06-12,15:10:00,3.5525,3.5525,3.5520,3.5520,2
2008-06-12,15:15:00,3.5535,3.5535,3.5530,3.5530,2
2008-06-12,15:20:00,3.5515,3.5560,3.5515,3.5555,6
2008-06-12,15:25:00,3.5565,3.5570,3.5540,3.5540,7
2008-06-12,15:30:00,3.5575,3.5575,3.5575,3.5575,1
2008-06-12,15:40:00,3.5615,3.5615,3.5615,3.5615,1
2008-06-12,16:00:00,3.5595,3.5625,3.5595,3.5600,15
2008-06-12,16:05:00,3.5625,3.5675,3.5625,3.5670,5
2008-06-12,16:10:00,3.5600,3.5625,3.5600,3.5625,3
2008-06-12,16:15:00,3.5600,3.5610,3.5600,3.5610,6
2008-06-12,16:20:00,3.5620,3.5620,3.5595,3.5615,15
2008-06-12,16:25:00,3.5595,3.5595,3.5530,3.5530,12
2008-06-12,16:30:00,3.5525,3.5550,3.5525,3.5550,2
2008-06-12,16:35:00,3.5520,3.5570,3.5455,3.5475,35
2008-06-12,16:40:00,3.5530,3.5530,3.5530,3.5530,4
2008-06-12,16:55:00,3.5525,3.5525,3.5525,3.5525,1
2008-06-12,17:00:00,3.5550,3.5550,3.5550,3.5550,1
2008-06-12,17:05:00,3.5565,3.5585,3.5525,3.5525,18
2008-06-12,17:10:00,3.5535,3.5555,3.5535,3.5555,4
2008-06-12,17:15:00,3.5565,3.5565,3.5525,3.5525,4
2008-06-12,17:30:00,3.5560,3.5565,3.5545,3.5545,3
2008-06-12,17:35:00,3.5575,3.5575,3.5560,3.5560,2
2008-06-12,17:40:00,3.5570,3.5580,3.5570,3.5580,4
2008-06-12,17:50:00,3.5525,3.5525,3.5520,3.5520,2
2008-06-12,17:55:00,3.5540,3.5545,3.5540,3.5545,2
2008-06-12,18:00:00,3.5530,3.5530,3.5500,3.5500,9
2008-06-12,18:05:00,3.5500,3.5525,3.5500,3.5525,9
2008-06-12,18:10:00,3.5525,3.5530,3.5465,3.5465,10
2008-06-12,18:15:00,3.5480,3.5490,3.5480,3.5485,7
2008-06-12,18:20:00,3.5510,3.5510,3.5510,3.5510,1
2008-06-12,18:25:00,3.5500,3.5500,3.5450,3.5450,5
2008-06-12,18:35:00,3.5460,3.5485,3.5460,3.5485,2
2008-06-12,18:40:00,3.5455,3.5455,3.5400,3.5400,8
2008-06-12,18:45:00,3.5405,3.5435,3.5400,3.5410,23
2008-06-12,18:50:00,3.5410,3.5410,3.5400,3.5400,11
2008-06-12,18:55:00,3.5400,3.5425,3.5330,3.5330,55
2008-06-12,19:00:00,3.5370,3.5385,3.5360,3.5360,14
2008-06-12,19:05:00,3.5365,3.5365,3.5325,3.5325,20
2008-06-12,19:10:00,3.5315,3.5360,3.5315,3.5330,10
2008-06-12,19:15:00,3.5385,3.5390,3.5345,3.5345,7
2008-06-12,19:20:00,3.5330,3.5350,3.5315,3.5340,15
2008-06-12,19:25:00,3.5360,3.5360,3.5290,3.5330,30
2008-06-12,19:30:00,3.5345,3.5360,3.5330,3.5330,21
2008-06-12,19:35:00,3.5325,3.5355,3.5320,3.5350,14
2008-06-12,19:40:00,3.5340,3.5385,3.5340,3.5355,12
2008-06-12,19:45:00,3.5360,3.5420,3.5355,3.5395,19
2008-06-12,19:50:00,3.5425,3.5425,3.5380,3.5400,29
2008-06-12,19:55:00,3.5390,3.5390,3.5350,3.5350,26
2008-06-12,20:00:00,3.5350,3.5350,3.5330,3.5350,49
2008-06-12,20:05:00,3.5360,3.5360,3.5330,3.5355,67
2008-06-12,20:10:00,3.5365,3.5365,3.5160,3.5185,736
2008-06-12,20:15:00,3.5195,3.5245,3.5155,3.5205,350
2008-06-12,20:20:00,3.5205,3.5240,3.5150,3.5240,315
2008-06-12,20:25:00,3.5220,3.5250,3.5190,3.5220,250
2008-06-12,20:30:00,3.5220,3.5240,3.5065,3.5145,602
2008-06-12,20:35:00,3.5150,3.5220,3.5100,3.5195,347
2008-06-12,20:40:00,3.5210,3.5250,3.5200,3.5235,114
2008-06-12,20:45:00,3.5230,3.5235,3.5135,3.5225,112
2008-06-12,20:50:00,3.5240,3.5350,3.5240,3.5280,266
2008-06-12,20:55:00,3.5260,3.5330,3.5260,3.5320,74
2008-06-12,21:00:00,3.5300,3.5300,3.5240,3.5260,39
2008-06-12,21:05:00,3.5280,3.5305,3.5260,3.5305,24
2008-06-12,21:10:00,3.5300,3.5300,3.5250,3.5260,76
2008-06-12,21:15:00,3.5250,3.5300,3.5220,3.5300,197
2008-06-12,21:20:00,3.5305,3.5310,3.5250,3.5250,186
2008-06-12,21:25:00,3.5260,3.5270,3.5240,3.5260,107
2008-06-12,21:30:00,3.5270,3.5275,3.5200,3.5210,103
2008-06-12,21:35:00,3.5220,3.5230,3.5205,3.5230,67
2008-06-12,21:40:00,3.5235,3.5255,3.5210,3.5255,61
2008-06-12,21:45:00,3.5245,3.5355,3.5235,3.5330,139
2008-06-12,21:50:00,3.5330,3.5330,3.5285,3.5310,104
2008-06-12,21:55:00,3.5295,3.5325,3.5280,3.5310,69
2008-06-12,22:00:00,3.5310,3.5330,3.5280,3.5280,78
2008-06-12,22:05:00,3.5275,3.5325,3.5275,3.5305,42
2008-06-12,22:10:00,3.5330,3.5360,3.5305,3.5345,59
2008-06-12,22:15:00,3.5350,3.5390,3.5340,3.5390,89
2008-06-12,22:20:00,3.5390,3.5445,3.5390,3.5415,116
2008-06-12,22:25:00,3.5415,3.5490,3.5415,3.5455,134
2008-06-12,22:30:00,3.5460,3.5495,3.5405,3.5460,121
2008-06-12,22:35:00,3.5465,3.5520,3.5410,3.5410,275
2008-06-12,22:40:00,3.5415,3.5450,3.5400,3.5400,83
2008-06-12,22:45:00,3.5400,3.5420,3.5365,3.5375,98
2008-06-12,22:50:00,3.5360,3.5360,3.5290,3.5295,128
2008-06-12,22:55:00,3.5310,3.5320,3.5210,3.5230,134
2008-06-12,23:00:00,3.5205,3.5235,3.5170,3.5190,153
2008-06-12,23:05:00,3.5180,3.5335,3.5170,3.5285,211
2008-06-12,23:10:00,3.5265,3.5350,3.5235,3.5350,62
2008-06-12,23:15:00,3.5350,3.5350,3.5325,3.5330,40
2008-06-12,23:20:00,3.5320,3.5365,3.5320,3.5355,24
2008-06-12,23:25:00,3.5360,3.5405,3.5360,3.5380,71
2008-06-12,23:30:00,3.5380,3.5380,3.5310,3.5310,52
2008-06-12,23:35:00,3.5310,3.5310,3.5255,3.5265,61
2008-06-12,23:40:00,3.5260,3.5300,3.5255,3.5295,47
2008-06-12,23:45:00,3.5300,3.5360,3.5270,3.5350,50
2008-06-12,23:50:00,3.5350,3.5390,3.5350,3.5390,40
2008-06-12,23:55:00,3.5405,3.5445,3.5395,3.5445,58
2008-06-13,00:00:00,3.5440,3.5440,3.5405,3.5415,20
2008-06-13,00:05:00,3.5400,3.5480,3.5365,3.5430,86
2008-06-13,00:10:00,3.5420,3.5450,3.5405,3.5450,115
2008-06-13,00:15:00,3.5430,3.5460,3.5410,3.5450,53
2008-06-13,00:20:00,3.5420,3.5420,3.5420,3.5420,1
2008-06-13,00:25:00,3.5445,3.5450,3.5410,3.5425,33
2008-06-13,00:30:00,3.5410,3.5435,3.5410,3.5435,29
2008-06-13,00:35:00,3.5435,3.5450,3.5430,3.5450,27
2008-06-13,00:40:00,3.5450,3.5450,3.5335,3.5385,52
2008-06-13,00:45:00,3.5370,3.5400,3.5345,3.5360,50
2008-06-13,00:50:00,3.5355,3.5440,3.5350,3.5430,61
2008-06-13,00:55:00,3.5445,3.5450,3.5330,3.5385,494
2008-06-13,01:00:00,3.5395,3.5405,3.5370,3.5385,108
2008-06-13,01:05:00,3.5390,3.5415,3.5390,3.5415,19
2008-06-13,01:10:00,3.5440,3.5450,3.5425,3.5440,26
2008-06-13,01:15:00,3.5450,3.5455,3.5435,3.5455,23
2008-06-13,01:20:00,3.5440,3.5455,3.5380,3.5380,4
2008-06-13,01:25:00,3.5420,3.5420,3.5420,3.5420,1
2008-06-13,01:30:00,3.5425,3.5425,3.5415,3.5420,12
2008-06-13,01:35:00,3.5420,3.5420,3.5420,3.5420,4
2008-06-13,01:40:00,3.5425,3.5425,3.5415,3.5420,5
2008-06-13,01:45:00,3.5425,3.5450,3.5410,3.5410,10
2008-06-13,01:55:00,3.5410,3.5425,3.5410,3.5410,9
2008-06-13,02:00:00,3.5410,3.5435,3.5410,3.5435,5
2008-06-13,02:05:00,3.5435,3.5440,3.5435,3.5440,3
2008-06-13,02:10:00,3.5435,3.5440,3.5405,3.5405,4
2008-06-13,02:15:00,3.5450,3.5450,3.5425,3.5425,2
2008-06-13,02:20:00,3.5445,3.5445,3.5445,3.5445,1
2008-06-13,02:35:00,3.5395,3.5395,3.5395,3.5395,1
2008-06-13,02:45:00,3.5410,3.5420,3.5410,3.5420,2
2008-06-13,02:50:00,3.5385,3.5385,3.5385,3.5385,2
2008-06-13,03:00:00,3.5400,3.5400,3.5400,3.5400,2
2008-06-13,03:20:00,3.5395,3.5400,3.5395,3.5400,5
2008-06-13,03:25:00,3.5410,3.5410,3.5410,3.5410,2
2008-06-13,03:40:00,3.5390,3.5390,3.5375,3.5390,28
2008-06-13,03:45:00,3.5365,3.5365,3.5365,3.5365,3
2008-06-13,03:50:00,3.5315,3.5375,3.5315,3.5375,4
2008-06-13,03:55:00,3.5330,3.5330,3.5325,3.5325,2
2008-06-13,04:05:00,3.5310,3.5310,3.5310,3.5310,1
2008-06-13,05:00:00,3.5325,3.5360,3.5315,3.5360,4
2008-06-13,06:35:00,3.5350,3.5350,3.5350,3.5350,3
2008-06-13,06:40:00,3.5315,3.5315,3.5315,3.5315,2
2008-06-13,06:50:00,3.5310,3.5310,3.5310,3.5310,2
2008-06-13,08:10:00,3.5360,3.5360,3.5360,3.5360,1
2008-06-13,08:45:00,3.5350,3.5350,3.5350,3.5350,4
2008-06-13,09:00:00,3.5375,3.5380,3.5375,3.5380,23
2008-06-13,09:20:00,3.5420,3.5450,3.5420,3.5450,10
2008-06-13,09:45:00,3.5435,3.5435,3.5435,3.5435,1
2008-06-13,09:55:00,3.5450,3.5450,3.5450,3.5450,10
2008-06-13,10:00:00,3.5460,3.5460,3.5460,3.5460,1
2008-06-13,10:05:00,3.5460,3.5460,3.5460,3.5460,10
2008-06-13,10:10:00,3.5460,3.5460,3.5460,3.5460,3
2008-06-13,10:15:00,3.5460,3.5460,3.5460,3.5460,21
2008-06-13,10:20:00,3.5460,3.5460,3.5450,3.5460,17
2008-06-13,10:45:00,3.5455,3.5455,3.5400,3.5400,24
2008-06-13,10:50:00,3.5455,3.5460,3.5400,3.5410,15
2008-06-13,11:00:00,3.5410,3.5410,3.5355,3.5410,10
2008-06-13,11:20:00,3.5440,3.5440,3.5425,3.5425,2
2008-06-13,11:40:00,3.5395,3.5395,3.5395,3.5395,1
2008-06-13,11:45:00,3.5410,3.5410,3.5410,3.5410,1
2008-06-13,12:25:00,3.5460,3.5460,3.5460,3.5460,2
2008-06-13,12:30:00,3.5415,3.5430,3.5415,3.5430,2
2008-06-13,12:35:00,3.5430,3.5450,3.5430,3.5450,2
2008-06-13,12:40:00,3.5450,3.5450,3.5420,3.5420,5
2008-06-13,12:50:00,3.5440,3.5440,3.5440,3.5440,1
2008-06-13,12:55:00,3.5445,3.5445,3.5440,3.5440,2
2008-06-13,13:00:00,3.5440,3.5440,3.5435,3.5435,2
2008-06-13,13:20:00,3.5440,3.5445,3.5440,3.5445,2
2008-06-13,13:25:00,3.5460,3.5460,3.5435,3.5435,11
2008-06-13,13:30:00,3.5445,3.5455,3.5445,3.5455,3
2008-06-13,13:35:00,3.5450,3.5450,3.5450,3.5450,1
2008-06-13,13:40:00,3.5450,3.5450,3.5450,3.5450,1
2008-06-13,13:45:00,3.5450,3.5450,3.5440,3.5440,3
2008-06-13,13:50:00,3.5440,3.5460,3.5440,3.5460,24
2008-06-13,13:55:00,3.5460,3.5460,3.5460,3.5460,13
2008-06-13,14:00:00,3.5450,3.5460,3.5450,3.5460,5
2008-06-13,14:05:00,3.5485,3.5500,3.5485,3.5500,7
2008-06-13,14:10:00,3.5500,3.5500,3.5500,3.5500,1
2008-06-13,14:20:00,3.5475,3.5490,3.5475,3.5490,10
2008-06-13,14:25:00,3.5490,3.5490,3.5480,3.5480,2
2008-06-13,14:30:00,3.5480,3.5480,3.5455,3.5470,7
2008-06-13,14:35:00,3.5465,3.5490,3.5460,3.5490,7
2008-06-13,14:40:00,3.5485,3.5520,3.5485,3.5520,4
2008-06-13,14:45:00,3.5530,3.5560,3.5520,3.5550,8
2008-06-13,14:50:00,3.5550,3.5560,3.5550,3.5550,7
2008-06-13,14:55:00,3.5515,3.5515,3.5500,3.5500,2
2008-06-13,15:00:00,3.5470,3.5515,3.5420,3.5500,66
2008-06-13,15:05:00,3.5520,3.5570,3.5520,3.5570,12
2008-06-13,15:10:00,3.5565,3.5600,3.5545,3.5545,27
2008-06-13,15:15:00,3.5550,3.5580,3.5550,3.5580,13
2008-06-13,15:20:00,3.5570,3.5580,3.5570,3.5580,2
2008-06-13,15:25:00,3.5585,3.5610,3.5585,3.5590,9
2008-06-13,15:30:00,3.5575,3.5575,3.5575,3.5575,3
2008-06-13,15:35:00,3.5550,3.5550,3.5550,3.5550,2
2008-06-13,15:40:00,3.5565,3.5570,3.5565,3.5570,3
2008-06-13,15:45:00,3.5545,3.5545,3.5495,3.5495,11
2008-06-13,15:50:00,3.5485,3.5485,3.5485,3.5485,2
2008-06-13,15:55:00,3.5555,3.5570,3.5555,3.5570,3
2008-06-13,16:00:00,3.5510,3.5600,3.5490,3.5555,36
2008-06-13,16:05:00,3.5550,3.5550,3.5525,3.5525,2
2008-06-13,16:10:00,3.5535,3.5535,3.5535,3.5535,1
2008-06-13,16:15:00,3.5535,3.5540,3.5535,3.5540,3
2008-06-13,16:20:00,3.5530,3.5530,3.5530,3.5530,1
2008-06-13,16:25:00,3.5545,3.5575,3.5545,3.5550,9
2008-06-13,16:30:00,3.5555,3.5590,3.5555,3.5590,4
2008-06-13,16:35:00,3.5640,3.5710,3.5635,3.5705,38
2008-06-13,16:40:00,3.5715,3.5765,3.5705,3.5715,35
2008-06-13,16:45:00,3.5710,3.5725,3.5690,3.5700,5
2008-06-13,16:50:00,3.5685,3.5700,3.5685,3.5700,17
2008-06-13,16:55:00,3.5675,3.5675,3.5675,3.5675,2
2008-06-13,17:00:00,3.5670,3.5680,3.5630,3.5660,5
2008-06-13,17:05:00,3.5660,3.5670,3.5660,3.5670,3
2008-06-13,17:10:00,3.5665,3.5730,3.5660,3.5730,12
2008-06-13,17:15:00,3.5725,3.5725,3.5695,3.5695,8
2008-06-13,17:20:00,3.5690,3.5715,3.5685,3.5715,12
2008-06-13,17:25:00,3.5720,3.5720,3.5705,3.5710,5
2008-06-13,17:30:00,3.5680,3.5680,3.5555,3.5595,31
2008-06-13,17:35:00,3.5590,3.5590,3.5550,3.5550,11
2008-06-13,17:40:00,3.5550,3.5600,3.5550,3.5600,18
2008-06-13,17:45:00,3.5620,3.5635,3.5620,3.5620,10
2008-06-13,17:50:00,3.5600,3.5620,3.5595,3.5595,7
2008-06-13,17:55:00,3.5615,3.5630,3.5615,3.5625,9
2008-06-13,18:00:00,3.5640,3.5655,3.5640,3.5645,5
2008-06-13,18:05:00,3.5615,3.5660,3.5615,3.5660,11
2008-06-13,18:10:00,3.5630,3.5635,3.5620,3.5620,5
2008-06-13,18:20:00,3.5590,3.5600,3.5590,3.5600,2
2008-06-13,18:25:00,3.5575,3.5580,3.5575,3.5580,3
2008-06-13,18:30:00,3.5585,3.5590,3.5570,3.5590,8
2008-06-13,18:35:00,3.5575,3.5575,3.5520,3.5520,8
2008-06-13,18:40:00,3.5500,3.5515,3.5490,3.5515,5
2008-06-13,18:45:00,3.5485,3.5590,3.5455,3.5545,17
2008-06-13,18:50:00,3.5520,3.5520,3.5520,3.5520,1
2008-06-13,19:00:00,3.5475,3.5495,3.5475,3.5495,12
2008-06-13,19:05:00,3.5470,3.5475,3.5400,3.5400,15
2008-06-13,19:10:00,3.5425,3.5450,3.5425,3.5450,7
2008-06-13,19:15:00,3.5450,3.5450,3.5450,3.5450,2
2008-06-13,19:20:00,3.5440,3.5445,3.5430,3.5445,4
2008-06-13,19:25:00,3.5460,3.5505,3.5460,3.5470,11
2008-06-13,19:30:00,3.5495,3.5495,3.5465,3.5465,2
2008-06-13,19:35:00,3.5485,3.5495,3.5470,3.5475,9
2008-06-13,19:40:00,3.5475,3.5505,3.5450,3.5505,15
2008-06-13,19:45:00,3.5530,3.5530,3.5495,3.5495,4
2008-06-13,19:50:00,3.5490,3.5500,3.5465,3.5465,25
2008-06-13,19:55:00,3.5470,3.5470,3.5460,3.5465,38
2008-06-13,20:00:00,3.5495,3.5495,3.5450,3.5450,15
2008-06-13,20:05:00,3.5450,3.5450,3.5425,3.5450,29
2008-06-13,20:10:00,3.5445,3.5595,3.5425,3.5540,342
2008-06-13,20:15:00,3.5540,3.5575,3.5520,3.5565,59
2008-06-13,20:20:00,3.5575,3.5600,3.5545,3.5545,26
2008-06-13,20:25:00,3.5535,3.5555,3.5465,3.5490,100
2008-06-13,20:30:00,3.5445,3.5545,3.5435,3.5505,207
2008-06-13,20:35:00,3.5510,3.5510,3.5430,3.5430,43
2008-06-13,20:40:00,3.5440,3.5440,3.5330,3.5425,251
2008-06-13,20:45:00,3.5425,3.5425,3.5380,3.5385,103
2008-06-13,20:50:00,3.5390,3.5405,3.5335,3.5385,79
2008-06-13,20:55:00,3.5390,3.5400,3.5345,3.5370,102
2008-06-13,21:00:00,3.5355,3.5415,3.5345,3.5385,43
2008-06-13,21:05:00,3.5375,3.5440,3.5360,3.5380,91
2008-06-13,21:10:00,3.5405,3.5410,3.5370,3.5385,41
2008-06-13,21:15:00,3.5385,3.5400,3.5365,3.5395,51
2008-06-13,21:20:00,3.5395,3.5405,3.5340,3.5370,85
2008-06-13,21:25:00,3.5365,3.5375,3.5285,3.5330,152
2008-06-13,21:30:00,3.5335,3.5370,3.5275,3.5370,121
2008-06-13,21:35:00,3.5360,3.5430,3.5360,3.5380,94
2008-06-13,21:40:00,3.5390,3.5395,3.5360,3.5385,17
2008-06-13,21:45:00,3.5380,3.5460,3.5370,3.5400,79
2008-06-13,21:50:00,3.5410,3.5445,3.5405,3.5405,39
2008-06-13,21:55:00,3.5410,3.5415,3.5375,3.5395,26
2008-06-13,22:00:00,3.5400,3.5430,3.5395,3.5405,25
2008-06-13,22:05:00,3.5400,3.5425,3.5380,3.5380,43
2008-06-13,22:10:00,3.5390,3.5390,3.5330,3.5340,58
2008-06-13,22:15:00,3.5355,3.5360,3.5325,3.5360,30
2008-06-13,22:20:00,3.5355,3.5380,3.5355,3.5375,44
2008-06-13,22:25:00,3.5365,3.5430,3.5365,3.5375,52
2008-06-13,22:30:00,3.5385,3.5430,3.5375,3.5385,135
2008-06-13,22:35:00,3.5375,3.5400,3.5355,3.5400,128
2008-06-13,22:40:00,3.5410,3.5420,3.5380,3.5410,80
2008-06-13,22:45:00,3.5400,3.5410,3.5380,3.5380,40
2008-06-13,22:50:00,3.5390,3.5390,3.5370,3.5380,38
2008-06-13,22:55:00,3.5385,3.5435,3.5380,3.5385,145
2008-06-13,23:00:00,3.5400,3.5440,3.5400,3.5435,87
2008-06-13,23:05:00,3.5425,3.5530,3.5420,3.5530,206
2008-06-13,23:10:00,3.5515,3.5925,3.5510,3.5840,734
2008-06-13,23:15:00,3.5835,3.5875,3.5760,3.5840,519
2008-06-13,23:20:00,3.5870,3.5990,3.5830,3.5910,518
2008-06-13,23:25:00,3.5890,3.6175,3.5875,3.5965,1009
2008-06-13,23:30:00,3.5975,3.6110,3.5920,3.6030,519
2008-06-13,23:35:00,3.6035,3.6080,3.6000,3.6040,172
2008-06-13,23:40:00,3.6015,3.6045,3.5995,3.6020,137
2008-06-13,23:45:00,3.6015,3.6030,3.6000,3.6015,285
2008-06-13,23:50:00,3.6015,3.6035,3.6000,3.6015,118
2008-06-13,23:55:00,3.6040,3.6060,3.5945,3.5960,208
2008-06-14,00:00:00,3.5955,3.5960,3.5930,3.5935,85
2008-06-14,00:05:00,3.5965,3.5970,3.5925,3.5925,40
2008-06-14,00:10:00,3.5935,3.5960,3.5900,3.5900,90
2008-06-14,00:15:00,3.5900,3.5925,3.5860,3.5900,46
2008-06-14,00:20:00,3.5900,3.6060,3.5900,3.6060,242
2008-06-14,00:25:00,3.6060,3.6120,3.6030,3.6050,279
2008-06-14,00:30:00,3.6055,3.6055,3.5950,3.5975,128
2008-06-14,00:35:00,3.5965,3.6025,3.5965,3.6020,47
2008-06-14,00:40:00,3.6020,3.6020,3.5960,3.5995,23
2008-06-14,00:45:00,3.5970,3.5990,3.5910,3.5910,59
2008-06-14,00:50:00,3.5920,3.5935,3.5880,3.5880,55
2008-06-14,00:55:00,3.5880,3.5920,3.5875,3.5920,282
2008-06-14,01:00:00,3.5930,3.5935,3.5900,3.5915,45
2008-06-14,01:05:00,3.5920,3.5925,3.5920,3.5925,6
2008-06-14,01:10:00,3.5920,3.5930,3.5905,3.5920,43
2008-06-14,01:15:00,3.5910,3.5945,3.5875,3.5885,21
2008-06-14,01:20:00,3.5890,3.5890,3.5890,3.5890,2
2008-06-14,01:25:00,3.5885,3.5885,3.5870,3.5885,11
2008-06-14,01:30:00,3.5895,3.5920,3.5895,3.5920,4
2008-06-14,01:35:00,3.5900,3.5910,3.5900,3.5900,26
2008-06-14,01:40:00,3.5895,3.5905,3.5885,3.5900,16
2008-06-14,01:45:00,3.5900,3.5900,3.5890,3.5890,15
2008-06-14,01:50:00,3.5900,3.5900,3.5880,3.5885,21
2008-06-14,01:55:00,3.5885,3.5895,3.5880,3.5880,4
2008-06-14,02:00:00,3.5870,3.5870,3.5800,3.5800,24
2008-06-14,02:05:00,3.5830,3.5875,3.5830,3.5875,9
2008-06-14,02:10:00,3.5890,3.5890,3.5890,3.5890,1
2008-06-14,02:15:00,3.5815,3.5815,3.5815,3.5815,4
2008-06-14,02:20:00,3.5860,3.5860,3.5860,3.5860,11
2008-06-14,02:25:00,3.5815,3.5870,3.5805,3.5805,12
2008-06-14,02:30:00,3.5865,3.5890,3.5860,3.5860,12
2008-06-14,02:35:00,3.5865,3.5865,3.5865,3.5865,2
2008-06-14,02:40:00,3.5880,3.5880,3.5865,3.5865,3
2008-06-14,02:50:00,3.5865,3.5865,3.5865,3.5865,2
2008-06-14,03:20:00,3.5875,3.5875,3.5830,3.5830,5
2008-06-14,03:30:00,3.5830,3.5830,3.5830,3.5830,2
2008-06-14,03:35:00,3.5830,3.5845,3.5830,3.5845,7
2008-06-14,03:40:00,3.5815,3.5885,3.5805,3.5805,7
2008-06-14,03:45:00,3.5850,3.5850,3.5810,3.5810,3
2008-06-14,04:00:00,3.5810,3.5810,3.5810,3.5810,1
2008-06-14,04:05:00,3.5830,3.5830,3.5830,3.5830,1
2008-06-14,04:15:00,3.5865,3.5865,3.5865,3.5865,1
2008-06-14,04:25:00,3.5860,3.5875,3.5860,3.5875,6
2008-06-14,04:40:00,3.5810,3.5810,3.5810,3.5810,1
2008-06-14,04:55:00,3.5805,3.5805,3.5805,3.5805,2
2008-06-14,05:00:00,3.5805,3.5805,3.5805,3.5805,3
2008-06-14,05:10:00,3.5805,3.5805,3.5805,3.5805,2
2008-06-16,06:00:00,3.5890,3.5890,3.5890,3.5890,4
2008-06-16,06:05:00,3.5850,3.5885,3.5850,3.5885,6
2008-06-16,06:15:00,3.5905,3.5935,3.5905,3.5935,5
2008-06-16,06:30:00,3.5920,3.5920,3.5920,3.5920,2
2008-06-16,06:55:00,3.5970,3.5970,3.5970,3.5970,1
2008-06-16,07:00:00,3.5965,3.6100,3.5965,3.6100,7
2008-06-16,07:05:00,3.6100,3.6100,3.6100,3.6100,1
2008-06-16,07:25:00,3.6025,3.6080,3.5970,3.6080,8
2008-06-16,08:05:00,3.6080,3.6255,3.6080,3.6200,46
2008-06-16,08:10:00,3.6130,3.6130,3.6130,3.6130,2
2008-06-16,08:20:00,3.6100,3.6100,3.6100,3.6100,7
2008-06-16,08:25:00,3.6100,3.6100,3.6100,3.6100,7
2008-06-16,08:30:00,3.6100,3.6100,3.6100,3.6100,9
2008-06-16,08:40:00,3.6105,3.6120,3.6105,3.6120,4
2008-06-16,08:55:00,3.6120,3.6150,3.6120,3.6120,4
2008-06-16,09:00:00,3.6145,3.6145,3.6105,3.6105,2
2008-06-16,09:05:00,3.6100,3.6150,3.6055,3.6150,4
2008-06-16,09:10:00,3.6100,3.6200,3.6050,3.6100,9
2008-06-16,09:15:00,3.6065,3.6065,3.6025,3.6025,4
2008-06-16,09:20:00,3.6050,3.6180,3.6025,3.6025,7
2008-06-16,09:25:00,3.6040,3.6040,3.6025,3.6025,3
2008-06-16,09:35:00,3.6025,3.6025,3.6010,3.6010,2
2008-06-16,09:45:00,3.6040,3.6040,3.6010,3.6010,6
2008-06-16,09:50:00,3.5980,3.5980,3.5980,3.5980,1
2008-06-16,09:55:00,3.5975,3.5975,3.5975,3.5975,1
2008-06-16,10:05:00,3.5975,3.5975,3.5975,3.5975,2
2008-06-16,10:10:00,3.5975,3.6025,3.5950,3.6025,4
2008-06-16,10:15:00,3.5920,3.5920,3.5920,3.5920,4
2008-06-16,10:25:00,3.5960,3.5960,3.5960,3.5960,1
2008-06-16,10:40:00,3.5965,3.5965,3.5965,3.5965,1
2008-06-16,11:00:00,3.5940,3.5940,3.5940,3.5940,1
2008-06-16,11:50:00,3.6000,3.6000,3.6000,3.6000,2
2008-06-16,12:10:00,3.5970,3.5970,3.5940,3.5940,6
2008-06-16,12:30:00,3.5940,3.5940,3.5940,3.5940,5
2008-06-16,12:35:00,3.5940,3.5970,3.5940,3.5970,4
2008-06-16,12:40:00,3.6000,3.6010,3.6000,3.6000,3
2008-06-16,12:45:00,3.6015,3.6030,3.6015,3.6015,4
2008-06-16,12:55:00,3.6025,3.6065,3.6025,3.6065,10
2008-06-16,13:00:00,3.6025,3.6025,3.6025,3.6025,1
2008-06-16,13:10:00,3.6045,3.6045,3.6045,3.6045,1
2008-06-16,13:15:00,3.6030,3.6030,3.6030,3.6030,1
2008-06-16,13:25:00,3.6040,3.6040,3.6020,3.6020,5
2008-06-16,13:40:00,3.6030,3.6030,3.6030,3.6030,1
2008-06-16,13:50:00,3.6050,3.6065,3.6050,3.6065,2
2008-06-16,14:05:00,3.6080,3.6095,3.6080,3.6095,4
2008-06-16,14:10:00,3.6070,3.6070,3.6070,3.6070,1
2008-06-16,14:15:00,3.6060,3.6060,3.6060,3.6060,1
2008-06-16,14:25:00,3.6010,3.6010,3.5930,3.6010,14
2008-06-16,14:30:00,3.6000,3.6010,3.5985,3.5985,11
2008-06-16,14:35:00,3.5980,3.6095,3.5980,3.6030,11
2008-06-16,14:40:00,3.6030,3.6030,3.6005,3.6005,3
2008-06-16,14:45:00,3.5990,3.6000,3.5990,3.6000,3
2008-06-16,14:55:00,3.5960,3.5960,3.5960,3.5960,2
2008-06-16,15:00:00,3.5950,3.5950,3.5915,3.5930,12
2008-06-16,15:05:00,3.5935,3.5935,3.5935,3.5935,1
2008-06-16,15:10:00,3.5930,3.5975,3.5930,3.5950,4
2008-06-16,15:30:00,3.5960,3.5960,3.5960,3.5960,4
2008-06-16,15:35:00,3.5965,3.5970,3.5965,3.5970,2
2008-06-16,15:40:00,3.5970,3.5970,3.5970,3.5970,2
2008-06-16,15:45:00,3.5970,3.5970,3.5970,3.5970,1
2008-06-16,15:50:00,3.5955,3.5955,3.5935,3.5935,6
2008-06-16,15:55:00,3.5940,3.5940,3.5940,3.5940,2
2008-06-16,16:00:00,3.5950,3.5965,3.5910,3.5960,37
2008-06-16,16:05:00,3.5945,3.6010,3.5945,3.6010,17
2008-06-16,16:10:00,3.6005,3.6090,3.5990,3.6090,29
2008-06-16,16:15:00,3.6070,3.6130,3.6065,3.6130,12
2008-06-16,16:20:00,3.6115,3.6115,3.6095,3.6115,10
2008-06-16,16:25:00,3.6115,3.6180,3.6110,3.6180,20
2008-06-16,16:30:00,3.6195,3.6215,3.6190,3.6200,18
2008-06-16,16:35:00,3.6190,3.6190,3.6130,3.6130,15
2008-06-16,16:40:00,3.6140,3.6185,3.6140,3.6185,4
2008-06-16,16:45:00,3.6195,3.6225,3.6195,3.6215,15
2008-06-16,16:50:00,3.6215,3.6240,3.6215,3.6225,17
2008-06-16,16:55:00,3.6215,3.6240,3.6210,3.6225,13
2008-06-16,17:00:00,3.6230,3.6230,3.6175,3.6190,9
2008-06-16,17:05:00,3.6195,3.6240,3.6180,3.6220,10
2008-06-16,17:10:00,3.6245,3.6315,3.6245,3.6290,47
2008-06-16,17:15:00,3.6250,3.6250,3.6245,3.6245,2
2008-06-16,17:20:00,3.6245,3.6245,3.6230,3.6230,4
2008-06-16,17:25:00,3.6255,3.6255,3.6220,3.6220,6
2008-06-16,17:30:00,3.6235,3.6300,3.6235,3.6285,13
2008-06-16,17:35:00,3.6300,3.6365,3.6300,3.6325,27
2008-06-16,17:40:00,3.6305,3.6315,3.6295,3.6300,14
2008-06-16,17:45:00,3.6310,3.6390,3.6300,3.6390,28
2008-06-16,17:50:00,3.6380,3.6400,3.6360,3.6360,40
2008-06-16,17:55:00,3.6385,3.6395,3.6350,3.6370,17
2008-06-16,18:00:00,3.6380,3.6395,3.6355,3.6375,12
2008-06-16,18:05:00,3.6360,3.6400,3.6350,3.6350,16
2008-06-16,18:10:00,3.6335,3.6355,3.6335,3.6355,7
2008-06-16,18:15:00,3.6360,3.6385,3.6360,3.6385,3
2008-06-16,18:20:00,3.6390,3.6475,3.6390,3.6475,38
2008-06-16,18:25:00,3.6475,3.6525,3.6475,3.6485,90
2008-06-16,18:30:00,3.6480,3.6480,3.6450,3.6450,12
2008-06-16,18:35:00,3.6470,3.6470,3.6450,3.6450,3
2008-06-16,18:40:00,3.6465,3.6465,3.6445,3.6460,11
2008-06-16,18:45:00,3.6465,3.6520,3.6465,3.6490,18
2008-06-16,18:50:00,3.6455,3.6470,3.6455,3.6470,8
2008-06-16,18:55:00,3.6450,3.6450,3.6435,3.6435,7
2008-06-16,19:00:00,3.6435,3.6435,3.6425,3.6425,20
2008-06-16,19:05:00,3.6445,3.6445,3.6440,3.6440,3
2008-06-16,19:10:00,3.6445,3.6450,3.6445,3.6450,3
2008-06-16,19:15:00,3.6400,3.6420,3.6400,3.6420,4
2008-06-16,19:20:00,3.6440,3.6450,3.6410,3.6410,7
2008-06-16,19:25:00,3.6420,3.6435,3.6420,3.6420,11
2008-06-16,19:30:00,3.6430,3.6495,3.6425,3.6425,38
2008-06-16,19:35:00,3.6420,3.6420,3.6340,3.6350,42
2008-06-16,19:40:00,3.6365,3.6365,3.6325,3.6325,17
2008-06-16,19:45:00,3.6335,3.6335,3.6325,3.6330,4
2008-06-16,19:50:00,3.6345,3.6365,3.6325,3.6365,5
2008-06-16,19:55:00,3.6335,3.6375,3.6330,3.6360,11
2008-06-16,20:00:00,3.6360,3.6360,3.6330,3.6345,11
2008-06-16,20:05:00,3.6330,3.6410,3.6315,3.6345,61
2008-06-16,20:10:00,3.6345,3.6435,3.6315,3.6435,634
2008-06-16,20:15:00,3.6440,3.6575,3.6440,3.6545,589
2008-06-16,20:20:00,3.6535,3.6840,3.6535,3.6750,844
2008-06-16,20:25:00,3.6735,3.6840,3.6650,3.6840,739
2008-06-16,20:30:00,3.6840,3.6905,3.6710,3.6730,868
2008-06-16,20:35:00,3.6730,3.6825,3.6675,3.6695,386
2008-06-16,20:40:00,3.6705,3.6705,3.6630,3.6700,414
2008-06-16,20:45:00,3.6695,3.6770,3.6695,3.6750,328
2008-06-16,20:50:00,3.6750,3.6930,3.6750,3.6850,404
2008-06-16,20:55:00,3.6855,3.6870,3.6815,3.6840,173
2008-06-16,21:00:00,3.6855,3.6885,3.6810,3.6880,238
2008-06-16,21:05:00,3.6885,3.7050,3.6875,3.6960,512
2008-06-16,21:10:00,3.6960,3.6975,3.6900,3.6955,317
2008-06-16,21:15:00,3.6960,3.6960,3.6845,3.6865,159
2008-06-16,21:20:00,3.6855,3.6900,3.6855,3.6875,94
2008-06-16,21:25:00,3.6860,3.6900,3.6850,3.6900,112
2008-06-16,21:30:00,3.6885,3.6910,3.6860,3.6870,124
2008-06-16,21:35:00,3.6870,3.6870,3.6820,3.6820,244
2008-06-16,21:40:00,3.6815,3.6815,3.6735,3.6750,106
2008-06-16,21:45:00,3.6750,3.6785,3.6745,3.6760,108
2008-06-16,21:50:00,3.6760,3.6800,3.6760,3.6795,30
2008-06-16,21:55:00,3.6785,3.6795,3.6745,3.6790,86
2008-06-16,22:00:00,3.6780,3.6805,3.6765,3.6780,34
2008-06-16,22:05:00,3.6765,3.6770,3.6730,3.6730,105
2008-06-16,22:10:00,3.6735,3.6755,3.6720,3.6740,117
2008-06-16,22:15:00,3.6735,3.6765,3.6715,3.6765,98
2008-06-16,22:20:00,3.6765,3.6855,3.6760,3.6850,121
2008-06-16,22:25:00,3.6850,3.6880,3.6820,3.6865,67
2008-06-16,22:30:00,3.6850,3.6860,3.6790,3.6825,99
2008-06-16,22:35:00,3.6815,3.6815,3.6690,3.6710,89
2008-06-16,22:40:00,3.6710,3.6725,3.6665,3.6720,66
2008-06-16,22:45:00,3.6710,3.6760,3.6695,3.6710,128
2008-06-16,22:50:00,3.6710,3.6710,3.6660,3.6670,101
2008-06-16,22:55:00,3.6670,3.6670,3.6620,3.6640,103
2008-06-16,23:00:00,3.6640,3.6680,3.6580,3.6660,118
2008-06-16,23:05:00,3.6650,3.6690,3.6630,3.6680,72
2008-06-16,23:10:00,3.6685,3.6725,3.6675,3.6705,56
2008-06-16,23:15:00,3.6715,3.6800,3.6710,3.6800,77
2008-06-16,23:20:00,3.6790,3.6820,3.6780,3.6810,34
2008-06-16,23:25:00,3.6800,3.6825,3.6750,3.6750,51
2008-06-16,23:30:00,3.6765,3.6795,3.6765,3.6780,42
2008-06-16,23:35:00,3.6785,3.6790,3.6750,3.6760,37
2008-06-16,23:40:00,3.6755,3.6760,3.6640,3.6665,101
2008-06-16,23:45:00,3.6665,3.6715,3.6665,3.6695,65
2008-06-16,23:50:00,3.6685,3.6710,3.6650,3.6650,81
2008-06-16,23:55:00,3.6650,3.6710,3.6650,3.6695,105
2008-06-17,00:00:00,3.6690,3.6710,3.6665,3.6665,113
2008-06-17,00:05:00,3.6675,3.6700,3.6655,3.6670,35
2008-06-17,00:10:00,3.6660,3.6680,3.6660,3.6670,8
2008-06-17,00:15:00,3.6685,3.6735,3.6685,3.6730,35
2008-06-17,00:20:00,3.6730,3.6760,3.6710,3.6730,64
2008-06-17,00:25:00,3.6715,3.6715,3.6690,3.6705,13
2008-06-17,00:30:00,3.6710,3.6725,3.6690,3.6710,47
2008-06-17,00:35:00,3.6720,3.6720,3.6665,3.6685,33
2008-06-17,00:40:00,3.6695,3.6730,3.6675,3.6710,52
2008-06-17,00:45:00,3.6715,3.6730,3.6710,3.6720,35
2008-06-17,00:50:00,3.6705,3.6715,3.6625,3.6635,87
2008-06-17,00:55:00,3.6625,3.6660,3.6610,3.6645,213
2008-06-17,01:00:00,3.6625,3.6675,3.6625,3.6660,28
2008-06-17,01:05:00,3.6675,3.6685,3.6650,3.6685,10
2008-06-17,01:10:00,3.6660,3.6660,3.6650,3.6650,6
2008-06-17,01:15:00,3.6655,3.6655,3.6655,3.6655,2
2008-06-17,01:20:00,3.6650,3.6650,3.6640,3.6640,14
2008-06-17,01:25:00,3.6645,3.6655,3.6620,3.6620,20
2008-06-17,01:30:00,3.6615,3.6640,3.6590,3.6610,35
2008-06-17,01:35:00,3.6595,3.6600,3.6560,3.6580,8
2008-06-17,01:40:00,3.6620,3.6650,3.6600,3.6630,67
2008-06-17,01:45:00,3.6610,3.6650,3.6605,3.6640,17
2008-06-17,01:50:00,3.6650,3.6650,3.6640,3.6640,9
2008-06-17,01:55:00,3.6640,3.6640,3.6640,3.6640,7
2008-06-17,02:00:00,3.6655,3.6660,3.6605,3.6655,12
2008-06-17,02:05:00,3.6655,3.6655,3.6630,3.6630,7
2008-06-17,02:10:00,3.6615,3.6615,3.6605,3.6605,2
2008-06-17,02:35:00,3.6620,3.6680,3.6615,3.6680,13
2008-06-17,02:40:00,3.6620,3.6660,3.6620,3.6620,9
2008-06-17,02:45:00,3.6610,3.6610,3.6610,3.6610,6
2008-06-17,02:50:00,3.6590,3.6610,3.6560,3.6560,4
2008-06-17,03:00:00,3.6600,3.6655,3.6590,3.6590,19
2008-06-17,03:10:00,3.6590,3.6600,3.6565,3.6600,16
2008-06-17,03:15:00,3.6600,3.6600,3.6580,3.6580,6
2008-06-17,03:20:00,3.6595,3.6600,3.6560,3.6560,9
2008-06-17,03:25:00,3.6600,3.6600,3.6600,3.6600,1
2008-06-17,03:30:00,3.6570,3.6570,3.6570,3.6570,2
2008-06-17,03:35:00,3.6570,3.6575,3.6570,3.6575,4
2008-06-17,03:40:00,3.6570,3.6570,3.6570,3.6570,1
2008-06-17,03:45:00,3.6570,3.6570,3.6570,3.6570,7
2008-06-17,03:50:00,3.6600,3.6600,3.6545,3.6545,3
2008-06-17,03:55:00,3.6540,3.6540,3.6515,3.6525,11
2008-06-17,04:00:00,3.6535,3.6655,3.6535,3.6540,16
2008-06-17,04:10:00,3.6610,3.6610,3.6540,3.6595,4
2008-06-17,04:20:00,3.6575,3.6600,3.6575,3.6600,2
2008-06-17,04:35:00,3.6660,3.6660,3.6660,3.6660,1
2008-06-17,04:50:00,3.6625,3.6625,3.6625,3.6625,1
2008-06-17,04:55:00,3.6625,3.6625,3.6625,3.6625,2
2008-06-17,05:00:00,3.6620,3.6655,3.6620,3.6655,10
2008-06-17,05:05:00,3.6575,3.6575,3.6570,3.6570,3
2008-06-17,06:05:00,3.6500,3.6500,3.6485,3.6485,4
2008-06-17,06:10:00,3.6510,3.6510,3.6510,3.6510,1
2008-06-17,07:00:00,3.6505,3.6505,3.6505,3.6505,1
2008-06-17,07:55:00,3.6510,3.6510,3.6510,3.6510,2
2008-06-17,08:00:00,3.6520,3.6520,3.6520,3.6520,1
2008-06-17,08:05:00,3.6520,3.6520,3.6520,3.6520,1
2008-06-17,08:10:00,3.6500,3.6500,3.6500,3.6500,2
2008-06-17,08:20:00,3.6515,3.6515,3.6515,3.6515,2
2008-06-17,08:45:00,3.6515,3.6540,3.6515,3.6540,2
2008-06-17,08:50:00,3.6500,3.6500,3.6500,3.6500,1
2008-06-17,08:55:00,3.6550,3.6550,3.6550,3.6550,2
2008-06-17,09:00:00,3.6500,3.6500,3.6490,3.6490,3
2008-06-17,09:15:00,3.6550,3.6575,3.6550,3.6575,6
2008-06-17,09:20:00,3.6570,3.6570,3.6570,3.6570,1
2008-06-17,09:25:00,3.6595,3.6595,3.6595,3.6595,1
2008-06-17,09:30:00,3.6570,3.6570,3.6570,3.6570,6
2008-06-17,09:40:00,3.6545,3.6545,3.6545,3.6545,1
2008-06-17,09:50:00,3.6640,3.6655,3.6640,3.6640,11
2008-06-17,09:55:00,3.6655,3.6655,3.6655,3.6655,1
2008-06-17,10:00:00,3.6615,3.6660,3.6615,3.6660,5
2008-06-17,11:05:00,3.6610,3.6610,3.6610,3.6610,2
2008-06-17,11:20:00,3.6645,3.6645,3.6645,3.6645,1
2008-06-17,11:30:00,3.6610,3.6610,3.6600,3.6600,3
2008-06-17,12:30:00,3.6645,3.6670,3.6645,3.6670,3
2008-06-17,12:40:00,3.6710,3.6710,3.6710,3.6710,2
2008-06-17,12:45:00,3.6720,3.6725,3.6720,3.6725,5
2008-06-17,12:50:00,3.6725,3.6725,3.6725,3.6725,1
2008-06-17,12:55:00,3.6725,3.6725,3.6725,3.6725,12
2008-06-17,13:00:00,3.6750,3.6755,3.6745,3.6745,10
2008-06-17,13:05:00,3.6745,3.6780,3.6745,3.6780,9
2008-06-17,13:10:00,3.6810,3.6815,3.6785,3.6800,9
2008-06-17,13:15:00,3.6790,3.6790,3.6785,3.6790,4
2008-06-17,13:20:00,3.6800,3.6820,3.6800,3.6800,3
2008-06-17,13:25:00,3.6815,3.6840,3.6815,3.6840,4
2008-06-17,13:30:00,3.6820,3.6820,3.6820,3.6820,1
2008-06-17,13:35:00,3.6840,3.6840,3.6840,3.6840,1
2008-06-17,13:40:00,3.6855,3.6855,3.6855,3.6855,1
2008-06-17,13:45:00,3.6830,3.6840,3.6830,3.6840,2
2008-06-17,13:50:00,3.6850,3.6850,3.6850,3.6850,1
2008-06-17,14:00:00,3.6830,3.6840,3.6830,3.6840,3
2008-06-17,14:15:00,3.6840,3.6840,3.6840,3.6840,5
2008-06-17,14:25:00,3.6810,3.6820,3.6770,3.6820,4
2008-06-17,14:35:00,3.6835,3.6835,3.6835,3.6835,1
2008-06-17,14:40:00,3.6820,3.6820,3.6805,3.6805,4
2008-06-17,14:45:00,3.6850,3.6850,3.6850,3.6850,5
2008-06-17,14:50:00,3.6850,3.6870,3.6850,3.6870,4
2008-06-17,14:55:00,3.6865,3.6870,3.6860,3.6860,5
2008-06-17,15:00:00,3.6820,3.6835,3.6820,3.6835,2
2008-06-17,15:05:00,3.6835,3.6845,3.6830,3.6845,4
2008-06-17,15:10:00,3.6820,3.6825,3.6820,3.6825,4
2008-06-17,15:15:00,3.6830,3.6830,3.6790,3.6790,7
2008-06-17,15:20:00,3.6800,3.6800,3.6780,3.6790,9
2008-06-17,15:25:00,3.6760,3.6780,3.6750,3.6760,12
2008-06-17,15:30:00,3.6745,3.6745,3.6710,3.6710,6
2008-06-17,15:35:00,3.6740,3.6745,3.6740,3.6745,4
2008-06-17,15:40:00,3.6795,3.6815,3.6795,3.6810,11
2008-06-17,15:45:00,3.6790,3.6790,3.6790,3.6790,1
2008-06-17,15:50:00,3.6805,3.6805,3.6805,3.6805,2
2008-06-17,15:55:00,3.6820,3.6820,3.6820,3.6820,1
2008-06-17,16:00:00,3.6790,3.6790,3.6710,3.6710,15
2008-06-17,16:05:00,3.6740,3.6740,3.6670,3.6720,5
2008-06-17,16:10:00,3.6660,3.6710,3.6650,3.6685,13
2008-06-17,16:15:00,3.6700,3.6730,3.6700,3.6700,7
2008-06-17,16:20:00,3.6675,3.6740,3.6675,3.6740,3
2008-06-17,16:25:00,3.6745,3.6815,3.6745,3.6780,9
2008-06-17,16:30:00,3.6790,3.6790,3.6760,3.6760,4
2008-06-17,16:35:00,3.6720,3.6725,3.6720,3.6725,2
2008-06-17,16:40:00,3.6720,3.6720,3.6600,3.6600,12
2008-06-17,16:45:00,3.6600,3.6605,3.6540,3.6540,36
2008-06-17,16:50:00,3.6595,3.6595,3.6535,3.6555,21
2008-06-17,16:55:00,3.6570,3.6570,3.6540,3.6555,25
2008-06-17,17:00:00,3.6555,3.6555,3.6460,3.6465,43
2008-06-17,17:05:00,3.6455,3.6505,3.6440,3.6475,32
2008-06-17,17:10:00,3.6505,3.6555,3.6505,3.6555,3
2008-06-17,17:15:00,3.6555,3.6555,3.6515,3.6515,6
2008-06-17,17:25:00,3.6495,3.6515,3.6495,3.6515,4
2008-06-17,17:30:00,3.6530,3.6530,3.6530,3.6530,1
2008-06-17,17:35:00,3.6530,3.6555,3.6530,3.6550,3
2008-06-17,17:40:00,3.6565,3.6565,3.6565,3.6565,3
2008-06-17,17:45:00,3.6555,3.6565,3.6525,3.6525,19
2008-06-17,17:50:00,3.6525,3.6545,3.6525,3.6535,14
2008-06-17,17:55:00,3.6520,3.6530,3.6520,3.6530,2
2008-06-17,18:00:00,3.6500,3.6510,3.6490,3.6490,17
2008-06-17,18:05:00,3.6500,3.6500,3.6430,3.6460,33
2008-06-17,18:10:00,3.6460,3.6500,3.6460,3.6500,26
2008-06-17,18:15:00,3.6500,3.6500,3.6475,3.6500,32
2008-06-17,18:20:00,3.6515,3.6515,3.6475,3.6475,3
2008-06-17,18:25:00,3.6500,3.6500,3.6500,3.6500,1
2008-06-17,18:30:00,3.6510,3.6510,3.6460,3.6460,49
2008-06-17,18:35:00,3.6450,3.6470,3.6440,3.6470,29
2008-06-17,18:40:00,3.6470,3.6480,3.6450,3.6480,15
2008-06-17,18:45:00,3.6480,3.6495,3.6480,3.6495,10
2008-06-17,18:50:00,3.6505,3.6505,3.6505,3.6505,5
2008-06-17,18:55:00,3.6505,3.6515,3.6505,3.6510,8
2008-06-17,19:00:00,3.6500,3.6505,3.6490,3.6500,100
2008-06-17,19:05:00,3.6495,3.6495,3.6495,3.6495,2
2008-06-17,19:10:00,3.6495,3.6495,3.6465,3.6465,2
2008-06-17,19:15:00,3.6465,3.6465,3.6465,3.6465,3
2008-06-17,19:20:00,3.6450,3.6450,3.6415,3.6420,20
2008-06-17,19:25:00,3.6430,3.6440,3.6420,3.6420,16
2008-06-17,19:30:00,3.6430,3.6430,3.6400,3.6430,7
2008-06-17,19:35:00,3.6445,3.6445,3.6440,3.6440,7
2008-06-17,19:40:00,3.6450,3.6450,3.6450,3.6450,6
2008-06-17,19:45:00,3.6450,3.6450,3.6420,3.6420,5
2008-06-17,19:50:00,3.6445,3.6445,3.6400,3.6420,14
2008-06-17,19:55:00,3.6410,3.6450,3.6410,3.6450,7
2008-06-17,20:00:00,3.6455,3.6480,3.6440,3.6440,18
2008-06-17,20:05:00,3.6450,3.6465,3.6430,3.6430,25
2008-06-17,20:10:00,3.6455,3.6470,3.6260,3.6315,425
2008-06-17,20:15:00,3.6315,3.6330,3.6250,3.6305,155
2008-06-17,20:20:00,3.6310,3.6320,3.6225,3.6280,163
2008-06-17,20:25:00,3.6280,3.6305,3.6235,3.6245,35
2008-06-17,20:30:00,3.6255,3.6345,3.6235,3.6315,185
2008-06-17,20:35:00,3.6320,3.6345,3.6265,3.6315,172
2008-06-17,20:40:00,3.6310,3.6380,3.6285,3.6365,164
2008-06-17,20:45:00,3.6355,3.6430,3.6350,3.6400,104
2008-06-17,20:50:00,3.6385,3.6385,3.6340,3.6375,39
2008-06-17,20:55:00,3.6375,3.6415,3.6355,3.6355,57
2008-06-17,21:00:00,3.6370,3.6405,3.6355,3.6390,50
2008-06-17,21:05:00,3.6390,3.6430,3.6390,3.6420,56
2008-06-17,21:10:00,3.6405,3.6430,3.6380,3.6400,42
2008-06-17,21:15:00,3.6400,3.6420,3.6380,3.6395,119
2008-06-17,21:20:00,3.6410,3.6415,3.6375,3.6390,76
2008-06-17,21:25:00,3.6390,3.6400,3.6350,3.6370,25
2008-06-17,21:30:00,3.6360,3.6420,3.6360,3.6410,91
2008-06-17,21:35:00,3.6410,3.6510,3.6410,3.6480,123
2008-06-17,21:40:00,3.6480,3.6535,3.6480,3.6520,104
2008-06-17,21:45:00,3.6530,3.6550,3.6495,3.6500,82
2008-06-17,21:50:00,3.6485,3.6525,3.6470,3.6485,26
2008-06-17,21:55:00,3.6520,3.6540,3.6500,3.6500,65
2008-06-17,22:00:00,3.6500,3.6515,3.6455,3.6455,64
2008-06-17,22:05:00,3.6465,3.6510,3.6455,3.6510,33
2008-06-17,22:10:00,3.6500,3.6500,3.6430,3.6475,87
2008-06-17,22:15:00,3.6475,3.6485,3.6460,3.6480,43
2008-06-17,22:20:00,3.6485,3.6515,3.6470,3.6515,28
2008-06-17,22:25:00,3.6505,3.6525,3.6480,3.6520,35
2008-06-17,22:30:00,3.6520,3.6580,3.6515,3.6540,114
2008-06-17,22:35:00,3.6560,3.6650,3.6560,3.6605,125
2008-06-17,22:40:00,3.6600,3.6660,3.6585,3.6600,97
2008-06-17,22:45:00,3.6610,3.6660,3.6595,3.6620,68
2008-06-17,22:50:00,3.6630,3.6730,3.6620,3.6685,80
2008-06-17,22:55:00,3.6685,3.6700,3.6615,3.6625,64
2008-06-17,23:00:00,3.6625,3.6625,3.6545,3.6560,35
2008-06-17,23:05:00,3.6575,3.6620,3.6560,3.6605,33
2008-06-17,23:10:00,3.6600,3.6615,3.6565,3.6565,48
2008-06-17,23:15:00,3.6565,3.6615,3.6565,3.6600,19
2008-06-17,23:20:00,3.6605,3.6710,3.6605,3.6710,60
2008-06-17,23:25:00,3.6705,3.6725,3.6610,3.6640,98
2008-06-17,23:30:00,3.6635,3.6635,3.6545,3.6605,80
2008-06-17,23:35:00,3.6615,3.6675,3.6600,3.6625,38
2008-06-17,23:40:00,3.6615,3.6665,3.6570,3.6600,88
2008-06-17,23:45:00,3.6600,3.6645,3.6600,3.6610,66
2008-06-17,23:50:00,3.6625,3.6630,3.6585,3.6585,33
2008-06-17,23:55:00,3.6595,3.6630,3.6575,3.6590,96
2008-06-18,00:00:00,3.6580,3.6585,3.6550,3.6570,18
2008-06-18,00:05:00,3.6565,3.6590,3.6565,3.6590,9
2008-06-18,00:10:00,3.6565,3.6570,3.6530,3.6530,24
2008-06-18,00:15:00,3.6525,3.6535,3.6490,3.6505,44
2008-06-18,00:20:00,3.6505,3.6535,3.6505,3.6515,25
2008-06-18,00:25:00,3.6525,3.6525,3.6515,3.6525,28
2008-06-18,00:30:00,3.6515,3.6525,3.6505,3.6525,9
2008-06-18,00:35:00,3.6510,3.6530,3.6510,3.6530,9
2008-06-18,00:40:00,3.6520,3.6535,3.6520,3.6535,14
2008-06-18,00:45:00,3.6530,3.6530,3.6410,3.6430,172
2008-06-18,00:50:00,3.6430,3.6450,3.6395,3.6450,51
2008-06-18,00:55:00,3.6455,3.6520,3.6455,3.6495,59
2008-06-18,01:00:00,3.6500,3.6515,3.6480,3.6490,49
2008-06-18,01:05:00,3.6475,3.6475,3.6470,3.6470,4
2008-06-18,01:10:00,3.6470,3.6470,3.6465,3.6465,7
2008-06-18,01:15:00,3.6480,3.6495,3.6480,3.6495,2
2008-06-18,01:20:00,3.6485,3.6485,3.6445,3.6480,5
2008-06-18,01:25:00,3.6470,3.6470,3.6455,3.6455,7
2008-06-18,01:30:00,3.6460,3.6460,3.6460,3.6460,4
2008-06-18,01:35:00,3.6485,3.6490,3.6450,3.6485,9
2008-06-18,01:40:00,3.6485,3.6490,3.6475,3.6485,12
2008-06-18,01:45:00,3.6485,3.6490,3.6485,3.6490,15
2008-06-18,01:50:00,3.6485,3.6485,3.6485,3.6485,7
2008-06-18,01:55:00,3.6490,3.6490,3.6485,3.6490,8
2008-06-18,02:00:00,3.6460,3.6460,3.6420,3.6420,2
2008-06-18,02:10:00,3.6480,3.6480,3.6480,3.6480,2
2008-06-18,02:15:00,3.6435,3.6435,3.6435,3.6435,1
2008-06-18,02:20:00,3.6450,3.6450,3.6450,3.6450,1
2008-06-18,02:25:00,3.6450,3.6450,3.6430,3.6430,4
2008-06-18,02:40:00,3.6430,3.6430,3.6425,3.6425,4
2008-06-18,02:50:00,3.6460,3.6460,3.6460,3.6460,1
2008-06-18,03:05:00,3.6425,3.6425,3.6425,3.6425,1
2008-06-18,03:15:00,3.6425,3.6425,3.6425,3.6425,1
2008-06-18,03:20:00,3.6425,3.6425,3.6420,3.6425,10
2008-06-18,03:35:00,3.6420,3.6450,3.6420,3.6440,4
2008-06-18,03:40:00,3.6475,3.6475,3.6460,3.6475,6
2008-06-18,03:45:00,3.6470,3.6475,3.6470,3.6475,5
2008-06-18,03:50:00,3.6500,3.6510,3.6470,3.6470,13
2008-06-18,03:55:00,3.6485,3.6485,3.6470,3.6470,5
2008-06-18,04:05:00,3.6445,3.6445,3.6445,3.6445,1
2008-06-18,04:10:00,3.6470,3.6470,3.6460,3.6460,2
2008-06-18,04:15:00,3.6455,3.6495,3.6455,3.6495,2
2008-06-18,04:30:00,3.6455,3.6455,3.6440,3.6440,2
2008-06-18,04:45:00,3.6490,3.6490,3.6490,3.6490,1
2008-06-18,05:10:00,3.6470,3.6470,3.6445,3.6445,4
2008-06-18,06:00:00,3.6500,3.6500,3.6500,3.6500,4
2008-06-18,06:05:00,3.6430,3.6430,3.6415,3.6415,3
2008-06-18,06:55:00,3.6420,3.6420,3.6420,3.6420,1
2008-06-18,07:35:00,3.6420,3.6420,3.6420,3.6420,2
2008-06-18,09:20:00,3.6510,3.6550,3.6510,3.6550,30
2008-06-18,09:25:00,3.6550,3.6550,3.6550,3.6550,5
2008-06-18,09:55:00,3.6550,3.6550,3.6550,3.6550,1
2008-06-18,10:10:00,3.6510,3.6510,3.6510,3.6510,1
2008-06-18,10:15:00,3.6495,3.6495,3.6495,3.6495,1
2008-06-18,10:45:00,3.6495,3.6495,3.6480,3.6480,4
2008-06-18,11:15:00,3.6575,3.6575,3.6575,3.6575,1
2008-06-18,12:10:00,3.6500,3.6580,3.6500,3.6580,4
2008-06-18,12:15:00,3.6510,3.6510,3.6510,3.6510,1
2008-06-18,12:30:00,3.6450,3.6485,3.6450,3.6485,2
2008-06-18,12:35:00,3.6505,3.6510,3.6500,3.6500,5
2008-06-18,12:40:00,3.6500,3.6505,3.6495,3.6495,5
2008-06-18,12:50:00,3.6470,3.6470,3.6470,3.6470,1
2008-06-18,13:00:00,3.6475,3.6475,3.6475,3.6475,1
2008-06-18,13:05:00,3.6435,3.6435,3.6435,3.6435,1
2008-06-18,13:20:00,3.6450,3.6475,3.6450,3.6475,6
2008-06-18,13:40:00,3.6450,3.6450,3.6450,3.6450,3
2008-06-18,13:45:00,3.6450,3.6470,3.6450,3.6470,4
2008-06-18,13:55:00,3.6510,3.6510,3.6510,3.6510,1
2008-06-18,14:05:00,3.6450,3.6450,3.6450,3.6450,2
2008-06-18,14:10:00,3.6435,3.6475,3.6435,3.6475,2
2008-06-18,14:15:00,3.6485,3.6485,3.6485,3.6485,1
2008-06-18,14:20:00,3.6505,3.6505,3.6505,3.6505,1
2008-06-18,14:25:00,3.6520,3.6580,3.6520,3.6580,9
2008-06-18,14:30:00,3.6550,3.6550,3.6550,3.6550,1
2008-06-18,14:35:00,3.6590,3.6595,3.6590,3.6595,5
2008-06-18,14:40:00,3.6600,3.6680,3.6600,3.6650,18
2008-06-18,14:45:00,3.6630,3.6630,3.6625,3.6630,3
2008-06-18,14:50:00,3.6630,3.6630,3.6605,3.6615,7
2008-06-18,14:55:00,3.6605,3.6605,3.6580,3.6580,7
2008-06-18,15:00:00,3.6580,3.6665,3.6580,3.6665,20
2008-06-18,15:05:00,3.6680,3.6720,3.6680,3.6720,27
2008-06-18,15:10:00,3.6720,3.6790,3.6720,3.6755,54
2008-06-18,15:15:00,3.6755,3.6770,3.6740,3.6770,8
2008-06-18,15:20:00,3.6715,3.6735,3.6715,3.6715,4
2008-06-18,15:25:00,3.6715,3.6740,3.6715,3.6740,4
2008-06-18,15:40:00,3.6745,3.6760,3.6745,3.6760,3
2008-06-18,15:45:00,3.6765,3.6800,3.6765,3.6800,27
2008-06-18,15:50:00,3.6765,3.6765,3.6720,3.6720,6
2008-06-18,15:55:00,3.6720,3.6720,3.6720,3.6720,1
2008-06-18,16:00:00,3.6720,3.6720,3.6700,3.6705,10
2008-06-18,16:05:00,3.6715,3.6800,3.6715,3.6785,14
2008-06-18,16:10:00,3.6790,3.6790,3.6750,3.6750,9
2008-06-18,16:15:00,3.6750,3.6750,3.6705,3.6705,11
2008-06-18,16:20:00,3.6680,3.6725,3.6680,3.6725,2
2008-06-18,16:25:00,3.6710,3.6710,3.6685,3.6700,4
2008-06-18,16:30:00,3.6710,3.6750,3.6710,3.6750,20
2008-06-18,16:35:00,3.6725,3.6755,3.6725,3.6755,4
2008-06-18,16:40:00,3.6755,3.6780,3.6755,3.6760,14
2008-06-18,16:45:00,3.6755,3.6755,3.6735,3.6735,6
2008-06-18,16:50:00,3.6715,3.6735,3.6705,3.6735,5
2008-06-18,16:55:00,3.6730,3.6730,3.6700,3.6700,3
2008-06-18,17:05:00,3.6735,3.6755,3.6735,3.6755,9
2008-06-18,17:10:00,3.6760,3.6785,3.6760,3.6785,9
2008-06-18,17:15:00,3.6795,3.6815,3.6760,3.6760,13
2008-06-18,17:20:00,3.6765,3.6765,3.6755,3.6755,6
2008-06-18,17:25:00,3.6765,3.6780,3.6765,3.6780,2
2008-06-18,17:30:00,3.6795,3.6800,3.6765,3.6775,13
2008-06-18,17:35:00,3.6760,3.6760,3.6760,3.6760,2
2008-06-18,17:40:00,3.6775,3.6775,3.6755,3.6755,4
2008-06-18,17:45:00,3.6740,3.6740,3.6720,3.6720,5
2008-06-18,17:50:00,3.6720,3.6720,3.6720,3.6720,1
2008-06-18,18:00:00,3.6740,3.6755,3.6740,3.6755,6
2008-06-18,18:05:00,3.6710,3.6710,3.6705,3.6705,3
2008-06-18,18:10:00,3.6710,3.6710,3.6640,3.6640,25
2008-06-18,18:15:00,3.6700,3.6735,3.6700,3.6735,3
2008-06-18,18:20:00,3.6730,3.6750,3.6730,3.6750,5
2008-06-18,18:25:00,3.6750,3.6750,3.6750,3.6750,3
2008-06-18,18:30:00,3.6705,3.6705,3.6705,3.6705,2
2008-06-18,18:40:00,3.6725,3.6725,3.6725,3.6725,1
2008-06-18,18:45:00,3.6745,3.6755,3.6745,3.6755,4
2008-06-18,18:50:00,3.6760,3.6760,3.6760,3.6760,1
2008-06-18,18:55:00,3.6740,3.6750,3.6740,3.6750,2
2008-06-18,19:00:00,3.6750,3.6760,3.6750,3.6760,4
2008-06-18,19:15:00,3.6725,3.6730,3.6725,3.6730,2
2008-06-18,19:20:00,3.6755,3.6755,3.6750,3.6750,2
2008-06-18,19:30:00,3.6755,3.6760,3.6730,3.6730,4
2008-06-18,19:35:00,3.6750,3.6750,3.6740,3.6740,3
2008-06-18,19:40:00,3.6745,3.6745,3.6710,3.6710,7
2008-06-18,19:45:00,3.6730,3.6735,3.6730,3.6730,14
2008-06-18,19:50:00,3.6705,3.6740,3.6705,3.6715,18
2008-06-18,19:55:00,3.6720,3.6735,3.6720,3.6720,5
2008-06-18,20:00:00,3.6745,3.6745,3.6725,3.6735,13
2008-06-18,20:05:00,3.6735,3.6935,3.6735,3.6820,158
2008-06-18,20:10:00,3.6820,3.7015,3.6820,3.7000,368
2008-06-18,20:15:00,3.7010,3.7215,3.6980,3.7190,758
2008-06-18,20:20:00,3.7210,3.7265,3.7170,3.7185,326
2008-06-18,20:25:00,3.7190,3.7250,3.7190,3.7210,153
2008-06-18,20:30:00,3.7225,3.7235,3.7170,3.7230,81
2008-06-18,20:35:00,3.7230,3.7275,3.7200,3.7200,186
2008-06-18,20:40:00,3.7200,3.7200,3.7115,3.7145,94
2008-06-18,20:45:00,3.7135,3.7155,3.7090,3.7130,176
2008-06-18,20:50:00,3.7140,3.7160,3.7130,3.7135,61
2008-06-18,20:55:00,3.7140,3.7175,3.7130,3.7165,58
2008-06-18,21:00:00,3.7170,3.7200,3.7145,3.7145,108
2008-06-18,21:05:00,3.7155,3.7210,3.7150,3.7205,38
2008-06-18,21:10:00,3.7215,3.7365,3.7205,3.7340,285
2008-06-18,21:15:00,3.7330,3.7360,3.7290,3.7300,319
2008-06-18,21:20:00,3.7300,3.7325,3.7260,3.7310,190
2008-06-18,21:25:00,3.7300,3.7440,3.7275,3.7410,445
2008-06-18,21:30:00,3.7445,3.7540,3.7415,3.7445,450
2008-06-18,21:35:00,3.7455,3.7505,3.7410,3.7495,259
2008-06-18,21:40:00,3.7495,3.7500,3.7460,3.7460,115
2008-06-18,21:45:00,3.7465,3.7480,3.7420,3.7460,149
2008-06-18,21:50:00,3.7455,3.7480,3.7425,3.7470,124
2008-06-18,21:55:00,3.7470,3.7495,3.7455,3.7475,81
2008-06-18,22:00:00,3.7470,3.7500,3.7420,3.7420,131
2008-06-18,22:05:00,3.7420,3.7440,3.7360,3.7440,95
2008-06-18,22:10:00,3.7440,3.7450,3.7410,3.7420,49
2008-06-18,22:15:00,3.7425,3.7460,3.7420,3.7430,53
2008-06-18,22:20:00,3.7445,3.7500,3.7430,3.7485,55
2008-06-18,22:25:00,3.7480,3.7535,3.7475,3.7515,104
2008-06-18,22:30:00,3.7515,3.7525,3.7465,3.7475,51
2008-06-18,22:35:00,3.7500,3.7525,3.7460,3.7490,184
2008-06-18,22:40:00,3.7490,3.7495,3.7420,3.7455,125
2008-06-18,22:45:00,3.7465,3.7475,3.7325,3.7350,165
2008-06-18,22:50:00,3.7360,3.7400,3.7335,3.7400,73
2008-06-18,22:55:00,3.7410,3.7455,3.7400,3.7435,76
2008-06-18,23:00:00,3.7445,3.7515,3.7425,3.7475,147
2008-06-18,23:05:00,3.7465,3.7485,3.7415,3.7415,50
2008-06-18,23:10:00,3.7405,3.7410,3.7340,3.7370,67
2008-06-18,23:15:00,3.7370,3.7415,3.7350,3.7350,115
2008-06-18,23:20:00,3.7350,3.7350,3.7260,3.7260,77
2008-06-18,23:25:00,3.7270,3.7340,3.7260,3.7310,47
2008-06-18,23:30:00,3.7310,3.7340,3.7310,3.7330,28
2008-06-18,23:35:00,3.7320,3.7325,3.7205,3.7240,122
2008-06-18,23:40:00,3.7235,3.7235,3.7195,3.7225,56
2008-06-18,23:45:00,3.7220,3.7220,3.7130,3.7165,118
2008-06-18,23:50:00,3.7155,3.7280,3.7155,3.7250,109
2008-06-18,23:55:00,3.7265,3.7350,3.7235,3.7350,90
2008-06-19,00:00:00,3.7350,3.7355,3.7315,3.7345,85
2008-06-19,00:05:00,3.7345,3.7365,3.7335,3.7350,25
2008-06-19,00:10:00,3.7350,3.7380,3.7345,3.7365,43
2008-06-19,00:15:00,3.7350,3.7355,3.7325,3.7345,31
2008-06-19,00:20:00,3.7340,3.7355,3.7325,3.7340,20
2008-06-19,00:25:00,3.7325,3.7375,3.7325,3.7375,38
2008-06-19,00:30:00,3.7355,3.7420,3.7355,3.7400,83
2008-06-19,00:35:00,3.7375,3.7385,3.7375,3.7380,7
2008-06-19,00:40:00,3.7380,3.7475,3.7380,3.7465,68
2008-06-19,00:45:00,3.7460,3.7485,3.7435,3.7480,97
2008-06-19,00:50:00,3.7480,3.7500,3.7460,3.7480,119
2008-06-19,00:55:00,3.7470,3.7500,3.7445,3.7480,181
2008-06-19,01:00:00,3.7475,3.7500,3.7450,3.7470,87
2008-06-19,01:05:00,3.7470,3.7490,3.7470,3.7490,9
2008-06-19,01:10:00,3.7485,3.7515,3.7485,3.7500,28
2008-06-19,01:15:00,3.7530,3.7580,3.7515,3.7515,38
2008-06-19,01:20:00,3.7525,3.7550,3.7500,3.7545,19
2008-06-19,01:25:00,3.7520,3.7540,3.7520,3.7530,6
2008-06-19,01:30:00,3.7530,3.7550,3.7525,3.7530,18
2008-06-19,01:35:00,3.7475,3.7600,3.7475,3.7600,53
2008-06-19,01:40:00,3.7600,3.7610,3.7575,3.7585,35
2008-06-19,01:45:00,3.7590,3.7610,3.7585,3.7585,17
2008-06-19,01:50:00,3.7595,3.7595,3.7575,3.7575,14
2008-06-19,01:55:00,3.7580,3.7590,3.7575,3.7580,14
2008-06-19,02:00:00,3.7575,3.7585,3.7565,3.7565,5
2008-06-19,02:05:00,3.7565,3.7565,3.7550,3.7550,20
2008-06-19,02:10:00,3.7530,3.7530,3.7515,3.7515,4
2008-06-19,02:15:00,3.7500,3.7560,3.7425,3.7500,19
2008-06-19,02:20:00,3.7490,3.7490,3.7470,3.7470,3
2008-06-19,02:35:00,3.7415,3.7455,3.7400,3.7410,8
2008-06-19,02:45:00,3.7465,3.7465,3.7465,3.7465,1
2008-06-19,02:50:00,3.7425,3.7425,3.7425,3.7425,2
2008-06-19,02:55:00,3.7440,3.7440,3.7415,3.7420,24
2008-06-19,03:00:00,3.7410,3.7415,3.7400,3.7400,12
2008-06-19,03:05:00,3.7400,3.7400,3.7395,3.7395,25
2008-06-19,03:10:00,3.7340,3.7340,3.7340,3.7340,2
2008-06-19,03:15:00,3.7350,3.7360,3.7330,3.7350,14
2008-06-19,03:20:00,3.7410,3.7425,3.7410,3.7425,2
2008-06-19,03:25:00,3.7440,3.7440,3.7420,3.7420,11
2008-06-19,03:30:00,3.7425,3.7425,3.7425,3.7425,1
2008-06-19,03:35:00,3.7425,3.7440,3.7425,3.7440,3
2008-06-19,03:40:00,3.7450,3.7470,3.7440,3.7470,10
2008-06-19,03:45:00,3.7440,3.7440,3.7440,3.7440,8
2008-06-19,03:55:00,3.7430,3.7430,3.7430,3.7430,1
2008-06-19,04:00:00,3.7400,3.7400,3.7400,3.7400,5
2008-06-19,04:10:00,3.7395,3.7440,3.7395,3.7440,2
2008-06-19,04:20:00,3.7445,3.7445,3.7445,3.7445,1
2008-06-19,04:25:00,3.7425,3.7425,3.7425,3.7425,1
2008-06-19,04:30:00,3.7405,3.7405,3.7405,3.7405,1
2008-06-19,04:35:00,3.7410,3.7410,3.7410,3.7410,1
2008-06-19,04:40:00,3.7400,3.7400,3.7400,3.7400,3
2008-06-19,04:45:00,3.7400,3.7465,3.7400,3.7465,8
2008-06-19,04:50:00,3.7400,3.7400,3.7400,3.7400,1
2008-06-19,04:55:00,3.7455,3.7455,3.7455,3.7455,1
2008-06-19,05:00:00,3.7480,3.7480,3.7430,3.7430,8
2008-06-19,05:05:00,3.7435,3.7435,3.7435,3.7435,1
2008-06-19,06:00:00,3.7355,3.7355,3.7350,3.7350,4
2008-06-19,06:10:00,3.7355,3.7470,3.7355,3.7470,2
2008-06-19,06:25:00,3.7360,3.7360,3.7360,3.7360,1
2008-06-19,07:20:00,3.7465,3.7465,3.7465,3.7465,5
2008-06-19,07:25:00,3.7465,3.7465,3.7465,3.7465,1
2008-06-19,07:40:00,3.7430,3.7430,3.7430,3.7430,5
2008-06-19,07:45:00,3.7380,3.7380,3.7380,3.7380,1
2008-06-19,07:50:00,3.7420,3.7430,3.7420,3.7430,4
2008-06-19,07:55:00,3.7430,3.7465,3.7430,3.7465,3
2008-06-19,08:05:00,3.7465,3.7465,3.7465,3.7465,8
2008-06-19,08:10:00,3.7500,3.7500,3.7500,3.7500,2
2008-06-19,08:15:00,3.7500,3.7500,3.7500,3.7500,3
2008-06-19,08:20:00,3.7500,3.7500,3.7500,3.7500,2
2008-06-19,08:30:00,3.7445,3.7445,3.7445,3.7445,1
2008-06-19,08:35:00,3.7425,3.7425,3.7425,3.7425,1
2008-06-19,08:40:00,3.7500,3.7555,3.7500,3.7555,5
2008-06-19,08:55:00,3.7425,3.7425,3.7425,3.7425,1
2008-06-19,09:00:00,3.7425,3.7425,3.7425,3.7425,2
2008-06-19,09:05:00,3.7425,3.7425,3.7425,3.7425,1
2008-06-19,09:10:00,3.7435,3.7435,3.7435,3.7435,1
2008-06-19,09:20:00,3.7435,3.7435,3.7435,3.7435,1
2008-06-19,10:05:00,3.7435,3.7435,3.7435,3.7435,2
2008-06-19,10:25:00,3.7435,3.7435,3.7435,3.7435,1
2008-06-19,10:35:00,3.7435,3.7435,3.7435,3.7435,2
2008-06-19,10:40:00,3.7435,3.7435,3.7435,3.7435,8
2008-06-19,10:45:00,3.7360,3.7385,3.7360,3.7385,3
2008-06-19,11:10:00,3.7405,3.7405,3.7405,3.7405,1
2008-06-19,11:15:00,3.7475,3.7475,3.7475,3.7475,2
2008-06-19,11:25:00,3.7525,3.7525,3.7525,3.7525,3
2008-06-19,12:10:00,3.7525,3.7525,3.7525,3.7525,2
2008-06-19,12:30:00,3.7525,3.7525,3.7525,3.7525,1
2008-06-19,12:35:00,3.7475,3.7480,3.7475,3.7480,3
2008-06-19,12:40:00,3.7495,3.7495,3.7480,3.7480,2
2008-06-19,12:50:00,3.7495,3.7505,3.7495,3.7505,2
2008-06-19,12:55:00,3.7525,3.7525,3.7525,3.7525,2
2008-06-19,13:00:00,3.7540,3.7540,3.7540,3.7540,1
2008-06-19,13:05:00,3.7550,3.7560,3.7550,3.7560,3
2008-06-19,13:10:00,3.7555,3.7555,3.7535,3.7535,2
2008-06-19,13:15:00,3.7540,3.7540,3.7540,3.7540,1
2008-06-19,13:20:00,3.7545,3.7600,3.7545,3.7600,18
2008-06-19,13:25:00,3.7600,3.7710,3.7600,3.7710,21
2008-06-19,13:30:00,3.7740,3.7745,3.7710,3.7745,15
2008-06-19,13:35:00,3.7745,3.7745,3.7735,3.7740,7
2008-06-19,13:40:00,3.7730,3.7730,3.7730,3.7730,3
2008-06-19,13:45:00,3.7715,3.7745,3.7715,3.7745,107
2008-06-19,13:50:00,3.7745,3.7745,3.7695,3.7695,35
2008-06-19,13:55:00,3.7670,3.7720,3.7665,3.7700,7
2008-06-19,14:00:00,3.7685,3.7700,3.7685,3.7700,3
2008-06-19,14:05:00,3.7690,3.7690,3.7680,3.7680,4
2008-06-19,14:20:00,3.7645,3.7645,3.7645,3.7645,2
2008-06-19,14:25:00,3.7620,3.7660,3.7620,3.7640,10
2008-06-19,14:30:00,3.7695,3.7700,3.7685,3.7700,6
2008-06-19,14:35:00,3.7710,3.7760,3.7700,3.7750,47
2008-06-19,14:40:00,3.7750,3.7805,3.7735,3.7770,23
2008-06-19,14:45:00,3.7780,3.7820,3.7780,3.7785,11
2008-06-19,14:50:00,3.7785,3.7785,3.7690,3.7715,18
2008-06-19,14:55:00,3.7725,3.7725,3.7695,3.7695,5
2008-06-19,15:00:00,3.7705,3.7725,3.7685,3.7700,5
2008-06-19,15:05:00,3.7685,3.7720,3.7685,3.7720,16
2008-06-19,15:10:00,3.7750,3.7750,3.7655,3.7655,11
2008-06-19,15:20:00,3.7645,3.7660,3.7640,3.7660,13
2008-06-19,15:25:00,3.7650,3.7680,3.7645,3.7670,7
2008-06-19,15:30:00,3.7655,3.7685,3.7655,3.7685,11
2008-06-19,15:40:00,3.7660,3.7660,3.7635,3.7635,7
2008-06-19,15:45:00,3.7660,3.7660,3.7660,3.7660,4
2008-06-19,15:50:00,3.7640,3.7640,3.7640,3.7640,1
2008-06-19,15:55:00,3.7635,3.7635,3.7635,3.7635,1
2008-06-19,16:00:00,3.7630,3.7650,3.7600,3.7600,54
2008-06-19,16:05:00,3.7620,3.7680,3.7620,3.7680,3
2008-06-19,16:10:00,3.7685,3.7745,3.7650,3.7650,9
2008-06-19,16:15:00,3.7660,3.7660,3.7630,3.7640,5
2008-06-19,16:20:00,3.7650,3.7655,3.7650,3.7655,5
2008-06-19,16:25:00,3.7650,3.7685,3.7650,3.7685,11
2008-06-19,16:30:00,3.7710,3.7715,3.7650,3.7650,13
2008-06-19,16:35:00,3.7700,3.7710,3.7640,3.7640,13
2008-06-19,16:40:00,3.7645,3.7645,3.7565,3.7575,7
2008-06-19,16:45:00,3.7565,3.7565,3.7565,3.7565,1
2008-06-19,16:50:00,3.7555,3.7555,3.7470,3.7490,15
2008-06-19,16:55:00,3.7520,3.7555,3.7520,3.7550,16
2008-06-19,17:00:00,3.7575,3.7620,3.7560,3.7560,12
2008-06-19,17:05:00,3.7555,3.7555,3.7530,3.7530,4
2008-06-19,17:10:00,3.7530,3.7580,3.7530,3.7580,3
2008-06-19,17:15:00,3.7575,3.7595,3.7575,3.7575,4
2008-06-19,17:20:00,3.7580,3.7580,3.7580,3.7580,1
2008-06-19,17:25:00,3.7575,3.7575,3.7575,3.7575,2
2008-06-19,17:30:00,3.7575,3.7575,3.7560,3.7560,2
2008-06-19,17:35:00,3.7575,3.7575,3.7575,3.7575,6
2008-06-19,17:40:00,3.7625,3.7630,3.7585,3.7585,12
2008-06-19,17:45:00,3.7585,3.7585,3.7570,3.7570,12
2008-06-19,17:50:00,3.7570,3.7570,3.7570,3.7570,2
2008-06-19,17:55:00,3.7575,3.7575,3.7560,3.7560,3
2008-06-19,18:00:00,3.7580,3.7580,3.7580,3.7580,1
2008-06-19,18:05:00,3.7535,3.7535,3.7535,3.7535,1
2008-06-19,18:10:00,3.7505,3.7505,3.7465,3.7475,13
2008-06-19,18:15:00,3.7460,3.7460,3.7405,3.7420,27
2008-06-19,18:20:00,3.7425,3.7470,3.7420,3.7470,7
2008-06-19,18:25:00,3.7450,3.7480,3.7440,3.7440,6
2008-06-19,18:30:00,3.7450,3.7450,3.7420,3.7420,4
2008-06-19,18:35:00,3.7425,3.7425,3.7375,3.7400,13
2008-06-19,18:40:00,3.7390,3.7445,3.7380,3.7445,12
2008-06-19,18:45:00,3.7445,3.7450,3.7405,3.7450,20
2008-06-19,18:50:00,3.7450,3.7450,3.7450,3.7450,1
2008-06-19,18:55:00,3.7450,3.7450,3.7420,3.7420,5
2008-06-19,19:00:00,3.7405,3.7405,3.7385,3.7400,11
2008-06-19,19:05:00,3.7410,3.7415,3.7375,3.7415,26
2008-06-19,19:10:00,3.7400,3.7400,3.7350,3.7365,20
2008-06-19,19:15:00,3.7350,3.7390,3.7305,3.7390,40
2008-06-19,19:20:00,3.7395,3.7425,3.7390,3.7400,11
2008-06-19,19:25:00,3.7405,3.7420,3.7405,3.7420,7
2008-06-19,19:30:00,3.7330,3.7330,3.7295,3.7300,23
2008-06-19,19:35:00,3.7280,3.7330,3.7245,3.7315,50
2008-06-19,19:40:00,3.7300,3.7315,3.7295,3.7295,17
2008-06-19,19:45:00,3.7285,3.7315,3.7270,3.7315,7
2008-06-19,19:50:00,3.7320,3.7325,3.7300,3.7300,10
2008-06-19,19:55:00,3.7295,3.7315,3.7290,3.7315,24
2008-06-19,20:00:00,3.7325,3.7350,3.7305,3.7330,22
2008-06-19,20:05:00,3.7330,3.7355,3.7330,3.7345,34
2008-06-19,20:10:00,3.7365,3.7365,3.7305,3.7355,220
2008-06-19,20:15:00,3.7350,3.7370,3.7340,3.7360,50
2008-06-19,20:20:00,3.7345,3.7390,3.7345,3.7385,51
2008-06-19,20:25:00,3.7380,3.7455,3.7380,3.7440,193
2008-06-19,20:30:00,3.7460,3.7500,3.7405,3.7500,161
2008-06-19,20:35:00,3.7500,3.7880,3.7490,3.7715,793
2008-06-19,20:40:00,3.7715,3.7985,3.7660,3.7895,768
2008-06-19,20:45:00,3.7895,3.8040,3.7890,3.7910,810
2008-06-19,20:50:00,3.7915,3.8085,3.7910,3.8020,791
2008-06-19,20:55:00,3.8010,3.8060,3.7985,3.8010,343
2008-06-19,21:00:00,3.8010,3.8085,3.7995,3.8050,189
2008-06-19,21:05:00,3.8030,3.8080,3.8015,3.8030,145
2008-06-19,21:10:00,3.8015,3.8085,3.7995,3.8055,170
2008-06-19,21:15:00,3.8055,3.8080,3.8035,3.8070,132
2008-06-19,21:20:00,3.8065,3.8175,3.8045,3.8100,382
2008-06-19,21:25:00,3.8100,3.8145,3.8045,3.8045,205
2008-06-19,21:30:00,3.8045,3.8045,3.7935,3.7955,331
2008-06-19,21:35:00,3.7965,3.7990,3.7925,3.7925,133
2008-06-19,21:40:00,3.7935,3.7945,3.7760,3.7880,331
2008-06-19,21:45:00,3.7900,3.7925,3.7870,3.7900,121
2008-06-19,21:50:00,3.7895,3.7915,3.7875,3.7915,65
2008-06-19,21:55:00,3.7910,3.7970,3.7870,3.7950,94
2008-06-19,22:00:00,3.7950,3.7985,3.7900,3.7900,84
2008-06-19,22:05:00,3.7905,3.7905,3.7880,3.7905,44
2008-06-19,22:10:00,3.7910,3.7915,3.7890,3.7890,21
2008-06-19,22:15:00,3.7905,3.7990,3.7905,3.7990,54
2008-06-19,22:20:00,3.7985,3.8020,3.7955,3.7970,95
2008-06-19,22:25:00,3.7965,3.7980,3.7950,3.7980,18
2008-06-19,22:30:00,3.7990,3.8005,3.7975,3.8005,26
2008-06-19,22:35:00,3.8015,3.8030,3.7985,3.8005,72
2008-06-19,22:40:00,3.7990,3.8020,3.7990,3.8000,48
2008-06-19,22:45:00,3.8000,3.8015,3.7975,3.8015,49
2008-06-19,22:50:00,3.8005,3.8010,3.7970,3.7970,23
2008-06-19,22:55:00,3.7990,3.8050,3.7985,3.8050,86
2008-06-19,23:00:00,3.8055,3.8060,3.7975,3.7990,46
2008-06-19,23:05:00,3.7980,3.7995,3.7955,3.7970,34
2008-06-19,23:10:00,3.7975,3.7980,3.7935,3.7935,48
2008-06-19,23:15:00,3.7940,3.7975,3.7925,3.7945,66
2008-06-19,23:20:00,3.7950,3.7980,3.7900,3.7900,65
2008-06-19,23:25:00,3.7920,3.7975,3.7920,3.7960,82
2008-06-19,23:30:00,3.7960,3.7960,3.7810,3.7810,181
2008-06-19,23:35:00,3.7810,3.7870,3.7785,3.7795,95
2008-06-19,23:40:00,3.7810,3.7850,3.7810,3.7850,35
2008-06-19,23:45:00,3.7855,3.7910,3.7855,3.7860,52
2008-06-19,23:50:00,3.7850,3.7865,3.7810,3.7815,104
2008-06-19,23:55:00,3.7810,3.7855,3.7805,3.7825,77
2008-06-20,00:00:00,3.7835,3.7835,3.7780,3.7815,43
2008-06-20,00:05:00,3.7805,3.7805,3.7755,3.7775,53
2008-06-20,00:10:00,3.7780,3.7780,3.7670,3.7670,109
2008-06-20,00:15:00,3.7670,3.7670,3.7620,3.7635,137
2008-06-20,00:20:00,3.7650,3.7700,3.7650,3.7675,133
2008-06-20,00:25:00,3.7660,3.7675,3.7590,3.7610,50
2008-06-20,00:30:00,3.7630,3.7650,3.7610,3.7650,22
2008-06-20,00:35:00,3.7660,3.7725,3.7660,3.7720,37
2008-06-20,00:40:00,3.7740,3.7780,3.7715,3.7760,56
2008-06-20,00:45:00,3.7765,3.7795,3.7760,3.7780,49
2008-06-20,00:50:00,3.7770,3.7785,3.7735,3.7745,33
2008-06-20,00:55:00,3.7740,3.7825,3.7740,3.7795,116
2008-06-20,01:00:00,3.7790,3.7795,3.7760,3.7775,94
2008-06-20,01:10:00,3.7760,3.7790,3.7760,3.7790,12
2008-06-20,01:15:00,3.7790,3.7795,3.7780,3.7780,10
2008-06-20,01:25:00,3.7780,3.7780,3.7755,3.7755,6
2008-06-20,01:30:00,3.7755,3.7770,3.7755,3.7755,11
2008-06-20,01:35:00,3.7755,3.7755,3.7755,3.7755,1
2008-06-20,01:40:00,3.7750,3.7780,3.7750,3.7770,6
2008-06-20,01:45:00,3.7770,3.7780,3.7770,3.7770,15
2008-06-20,01:50:00,3.7770,3.7795,3.7770,3.7795,4
2008-06-20,01:55:00,3.7780,3.7780,3.7770,3.7770,2
2008-06-20,02:05:00,3.7760,3.7775,3.7760,3.7775,2
2008-06-20,02:10:00,3.7775,3.7775,3.7775,3.7775,2
2008-06-20,02:15:00,3.7780,3.7800,3.7780,3.7800,3
2008-06-20,02:25:00,3.7790,3.7800,3.7790,3.7790,4
2008-06-20,02:35:00,3.7790,3.7800,3.7780,3.7800,8
2008-06-20,02:40:00,3.7770,3.7795,3.7770,3.7795,5
2008-06-20,02:55:00,3.7765,3.7765,3.7745,3.7745,5
2008-06-20,03:00:00,3.7745,3.7745,3.7715,3.7715,7
2008-06-20,03:05:00,3.7755,3.7755,3.7755,3.7755,1
2008-06-20,03:10:00,3.7750,3.7750,3.7750,3.7750,1
2008-06-20,03:20:00,3.7775,3.7800,3.7775,3.7800,5
2008-06-20,03:25:00,3.7800,3.7800,3.7800,3.7800,4
2008-06-20,03:30:00,3.7820,3.7830,3.7805,3.7805,6
2008-06-20,03:35:00,3.7840,3.7840,3.7840,3.7840,5
2008-06-20,03:50:00,3.7855,3.7855,3.7770,3.7770,14
2008-06-20,03:55:00,3.7775,3.7775,3.7775,3.7775,2
2008-06-20,04:00:00,3.7775,3.7775,3.7775,3.7775,4
2008-06-20,04:05:00,3.7755,3.7755,3.7755,3.7755,1
2008-06-20,04:15:00,3.7785,3.7785,3.7785,3.7785,1
2008-06-20,04:25:00,3.7830,3.7835,3.7830,3.7835,2
2008-06-20,04:30:00,3.7840,3.7840,3.7790,3.7790,5
2008-06-20,04:35:00,3.7845,3.7855,3.7845,3.7855,5
2008-06-20,04:40:00,3.7865,3.7865,3.7865,3.7865,1
2008-06-20,04:50:00,3.7830,3.7830,3.7830,3.7830,2
2008-06-20,04:55:00,3.7870,3.7870,3.7870,3.7870,1
2008-06-20,05:00:00,3.7890,3.7890,3.7890,3.7890,2
2008-06-20,05:05:00,3.7865,3.7865,3.7865,3.7865,3
2008-06-20,05:10:00,3.7900,3.7900,3.7830,3.7830,9
2008-06-20,06:00:00,3.7800,3.7800,3.7800,3.7800,6
2008-06-20,06:15:00,3.7800,3.7800,3.7800,3.7800,4
2008-06-20,06:20:00,3.7830,3.7830,3.7830,3.7830,1
2008-06-20,07:45:00,3.7825,3.7825,3.7825,3.7825,1
2008-06-20,08:10:00,3.7765,3.7765,3.7765,3.7765,1
2008-06-20,08:20:00,3.7760,3.7760,3.7760,3.7760,1
2008-06-20,08:30:00,3.7800,3.7800,3.7800,3.7800,1
2008-06-20,08:50:00,3.7815,3.7820,3.7815,3.7820,4
2008-06-20,08:55:00,3.7820,3.7820,3.7820,3.7820,3
2008-06-20,09:00:00,3.7820,3.7820,3.7755,3.7755,9
2008-06-20,09:05:00,3.7760,3.7760,3.7755,3.7755,2
2008-06-20,09:10:00,3.7755,3.7755,3.7700,3.7700,7
2008-06-20,09:15:00,3.7700,3.7700,3.7700,3.7700,2
2008-06-20,09:30:00,3.7700,3.7700,3.7700,3.7700,1
2008-06-20,09:45:00,3.7650,3.7650,3.7650,3.7650,1
2008-06-20,09:50:00,3.7650,3.7650,3.7650,3.7650,1
2008-06-20,10:00:00,3.7650,3.7650,3.7650,3.7650,2
2008-06-20,10:25:00,3.7690,3.7690,3.7690,3.7690,1
2008-06-20,10:30:00,3.7690,3.7690,3.7690,3.7690,1
2008-06-20,10:45:00,3.7730,3.7730,3.7730,3.7730,1
2008-06-20,10:50:00,3.7730,3.7730,3.7730,3.7730,1
2008-06-20,11:20:00,3.7755,3.7755,3.7755,3.7755,2
2008-06-20,12:10:00,3.7720,3.7720,3.7720,3.7720,1
2008-06-20,12:15:00,3.7720,3.7720,3.7720,3.7720,1
2008-06-20,12:30:00,3.7750,3.7765,3.7735,3.7735,6
2008-06-20,12:35:00,3.7735,3.7735,3.7735,3.7735,2
2008-06-20,12:50:00,3.7735,3.7750,3.7735,3.7750,2
2008-06-20,12:55:00,3.7730,3.7730,3.7730,3.7730,1
2008-06-20,13:00:00,3.7730,3.7765,3.7730,3.7765,6
2008-06-20,13:05:00,3.7775,3.7775,3.7775,3.7775,1
2008-06-20,13:10:00,3.7800,3.7815,3.7800,3.7815,4
2008-06-20,13:15:00,3.7815,3.7815,3.7815,3.7815,3
2008-06-20,13:25:00,3.7825,3.7830,3.7825,3.7830,2
2008-06-20,13:30:00,3.7830,3.7830,3.7800,3.7800,4
2008-06-20,13:35:00,3.7795,3.7795,3.7795,3.7795,1
2008-06-20,13:40:00,3.7770,3.7770,3.7755,3.7755,4
2008-06-20,14:00:00,3.7780,3.7850,3.7755,3.7755,9
2008-06-20,14:05:00,3.7825,3.7825,3.7760,3.7815,4
2008-06-20,14:10:00,3.7840,3.7850,3.7815,3.7815,8
2008-06-20,14:15:00,3.7850,3.7850,3.7850,3.7850,5
2008-06-20,14:20:00,3.7850,3.7850,3.7850,3.7850,15
2008-06-20,14:30:00,3.7800,3.7810,3.7800,3.7800,4
2008-06-20,14:35:00,3.7810,3.7825,3.7785,3.7785,4
2008-06-20,14:40:00,3.7800,3.7800,3.7790,3.7795,4
2008-06-20,14:45:00,3.7835,3.7835,3.7835,3.7835,1
2008-06-20,14:50:00,3.7905,3.7905,3.7875,3.7880,10
2008-06-20,14:55:00,3.7890,3.7900,3.7880,3.7880,13
2008-06-20,15:00:00,3.7880,3.7905,3.7860,3.7860,14
2008-06-20,15:05:00,3.7850,3.7850,3.7850,3.7850,5
2008-06-20,15:10:00,3.7880,3.7890,3.7865,3.7890,8
2008-06-20,15:20:00,3.7910,3.7910,3.7910,3.7910,1
2008-06-20,15:25:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-20,15:30:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-20,15:35:00,3.7915,3.7930,3.7915,3.7930,14
2008-06-20,15:40:00,3.7925,3.7925,3.7925,3.7925,1
2008-06-20,15:45:00,3.7960,3.7985,3.7960,3.7985,5
2008-06-20,15:50:00,3.8000,3.8030,3.7985,3.8000,8
2008-06-20,15:55:00,3.7995,3.7995,3.7990,3.7990,2
2008-06-20,16:00:00,3.8030,3.8030,3.8000,3.8000,4
2008-06-20,16:05:00,3.8000,3.8005,3.7980,3.8005,7
2008-06-20,16:10:00,3.8030,3.8030,3.7970,3.7970,6
2008-06-20,16:15:00,3.7970,3.7970,3.7950,3.7950,16
2008-06-20,16:20:00,3.7970,3.7970,3.7950,3.7950,5
2008-06-20,16:25:00,3.7950,3.7950,3.7940,3.7950,7
2008-06-20,16:30:00,3.7960,3.7960,3.7960,3.7960,1
2008-06-20,16:35:00,3.7950,3.8000,3.7945,3.7985,13
2008-06-20,16:40:00,3.7990,3.7990,3.7970,3.7970,7
2008-06-20,16:45:00,3.7950,3.7985,3.7950,3.7985,7
2008-06-20,16:50:00,3.7980,3.7985,3.7980,3.7985,2
2008-06-20,16:55:00,3.7995,3.7995,3.7990,3.7990,2
2008-06-20,17:00:00,3.7995,3.7995,3.7970,3.7970,6
2008-06-20,17:05:00,3.7980,3.7980,3.7965,3.7965,2
2008-06-20,17:15:00,3.7955,3.7955,3.7920,3.7920,5
2008-06-20,17:20:00,3.7935,3.7955,3.7935,3.7955,4
2008-06-20,17:25:00,3.7960,3.7960,3.7960,3.7960,5
2008-06-20,17:30:00,3.7945,3.7945,3.7940,3.7940,5
2008-06-20,17:35:00,3.7945,3.7960,3.7940,3.7960,6
2008-06-20,17:40:00,3.7980,3.8000,3.7980,3.8000,3
2008-06-20,17:45:00,3.8010,3.8095,3.8010,3.8095,14
2008-06-20,17:50:00,3.8085,3.8125,3.8085,3.8100,24
2008-06-20,17:55:00,3.8110,3.8200,3.8110,3.8200,38
2008-06-20,18:00:00,3.8160,3.8230,3.8160,3.8230,45
2008-06-20,18:05:00,3.8235,3.8275,3.8235,3.8250,11
2008-06-20,18:10:00,3.8235,3.8235,3.8230,3.8230,5
2008-06-20,18:15:00,3.8240,3.8255,3.8205,3.8205,10
2008-06-20,18:20:00,3.8200,3.8250,3.8200,3.8240,21
2008-06-20,18:25:00,3.8225,3.8225,3.8190,3.8190,17
2008-06-20,18:30:00,3.8175,3.8185,3.8170,3.8185,3
2008-06-20,18:35:00,3.8180,3.8180,3.8165,3.8165,8
2008-06-20,18:40:00,3.8155,3.8190,3.8135,3.8190,12
2008-06-20,18:45:00,3.8210,3.8210,3.8140,3.8140,11
2008-06-20,18:50:00,3.8155,3.8155,3.8155,3.8155,1
2008-06-20,18:55:00,3.8180,3.8215,3.8180,3.8215,9
2008-06-20,19:00:00,3.8215,3.8215,3.8190,3.8190,24
2008-06-20,19:05:00,3.8175,3.8205,3.8175,3.8195,12
2008-06-20,19:10:00,3.8205,3.8210,3.8175,3.8180,22
2008-06-20,19:15:00,3.8200,3.8205,3.8200,3.8205,16
2008-06-20,19:20:00,3.8180,3.8185,3.8175,3.8185,3
2008-06-20,19:25:00,3.8190,3.8205,3.8190,3.8205,17
2008-06-20,19:30:00,3.8215,3.8275,3.8205,3.8265,27
2008-06-20,19:35:00,3.8245,3.8330,3.8245,3.8330,47
2008-06-20,19:40:00,3.8325,3.8325,3.8295,3.8295,37
2008-06-20,19:45:00,3.8320,3.8320,3.8310,3.8310,21
2008-06-20,19:50:00,3.8300,3.8300,3.8255,3.8290,38
2008-06-20,19:55:00,3.8275,3.8295,3.8240,3.8295,17
2008-06-20,20:00:00,3.8295,3.8400,3.8295,3.8375,79
2008-06-20,20:05:00,3.8375,3.8420,3.8340,3.8340,102
2008-06-20,20:10:00,3.8380,3.8385,3.8270,3.8305,287
2008-06-20,20:15:00,3.8315,3.8420,3.8315,3.8405,143
2008-06-20,20:20:00,3.8400,3.8425,3.8325,3.8345,136
2008-06-20,20:25:00,3.8330,3.8350,3.8310,3.8325,54
2008-06-20,20:30:00,3.8325,3.8340,3.8280,3.8330,83
2008-06-20,20:35:00,3.8315,3.8315,3.8280,3.8310,33
2008-06-20,20:40:00,3.8315,3.8320,3.8285,3.8290,65
2008-06-20,20:45:00,3.8290,3.8290,3.8240,3.8250,77
2008-06-20,20:50:00,3.8260,3.8260,3.8220,3.8235,74
2008-06-20,20:55:00,3.8240,3.8240,3.8120,3.8210,159
2008-06-20,21:00:00,3.8220,3.8240,3.8200,3.8240,103
2008-06-20,21:05:00,3.8230,3.8240,3.8165,3.8175,71
2008-06-20,21:10:00,3.8165,3.8185,3.8065,3.8110,113
2008-06-20,21:15:00,3.8115,3.8165,3.8115,3.8140,72
2008-06-20,21:20:00,3.8135,3.8145,3.8080,3.8140,54
2008-06-20,21:25:00,3.8140,3.8140,3.7965,3.8080,147
2008-06-20,21:30:00,3.8090,3.8110,3.8045,3.8100,43
2008-06-20,21:35:00,3.8100,3.8185,3.8100,3.8115,107
2008-06-20,21:40:00,3.8110,3.8140,3.8050,3.8060,91
2008-06-20,21:45:00,3.8040,3.8095,3.8040,3.8095,57
2008-06-20,21:50:00,3.8105,3.8190,3.8100,3.8155,60
2008-06-20,21:55:00,3.8140,3.8150,3.8095,3.8130,70
2008-06-20,22:00:00,3.8140,3.8255,3.8140,3.8225,95
2008-06-20,22:05:00,3.8210,3.8265,3.8150,3.8150,65
2008-06-20,22:10:00,3.8150,3.8180,3.8110,3.8150,45
2008-06-20,22:15:00,3.8160,3.8190,3.8125,3.8190,91
2008-06-20,22:20:00,3.8175,3.8215,3.8155,3.8195,130
2008-06-20,22:25:00,3.8200,3.8265,3.8200,3.8240,53
2008-06-20,22:30:00,3.8245,3.8255,3.8215,3.8255,17
2008-06-20,22:35:00,3.8245,3.8250,3.8205,3.8205,33
2008-06-20,22:40:00,3.8205,3.8240,3.8200,3.8200,41
2008-06-20,22:45:00,3.8210,3.8235,3.8180,3.8200,35
2008-06-20,22:50:00,3.8200,3.8215,3.8190,3.8215,39
2008-06-20,22:55:00,3.8215,3.8215,3.8175,3.8175,42
2008-06-20,23:00:00,3.8185,3.8205,3.8180,3.8185,24
2008-06-20,23:05:00,3.8195,3.8245,3.8190,3.8195,58
2008-06-20,23:10:00,3.8195,3.8195,3.8175,3.8185,25
2008-06-20,23:15:00,3.8180,3.8200,3.8165,3.8175,35
2008-06-20,23:20:00,3.8170,3.8185,3.8150,3.8150,15
2008-06-20,23:25:00,3.8165,3.8210,3.8160,3.8190,36
2008-06-20,23:30:00,3.8200,3.8200,3.8175,3.8200,18
2008-06-20,23:35:00,3.8190,3.8200,3.8170,3.8175,14
2008-06-20,23:40:00,3.8175,3.8180,3.8160,3.8170,25
2008-06-20,23:45:00,3.8165,3.8235,3.8165,3.8235,60
2008-06-20,23:50:00,3.8250,3.8295,3.8245,3.8265,32
2008-06-20,23:55:00,3.8270,3.8270,3.8210,3.8225,62
2008-06-21,00:00:00,3.8215,3.8215,3.8190,3.8190,26
2008-06-21,00:05:00,3.8180,3.8205,3.8170,3.8205,26
2008-06-21,00:10:00,3.8190,3.8195,3.8190,3.8195,5
2008-06-21,00:15:00,3.8200,3.8210,3.8195,3.8200,9
2008-06-21,00:20:00,3.8205,3.8220,3.8205,3.8210,16
2008-06-21,00:25:00,3.8215,3.8225,3.8215,3.8225,9
2008-06-21,00:30:00,3.8240,3.8240,3.8220,3.8230,11
2008-06-21,00:35:00,3.8230,3.8320,3.8230,3.8300,67
2008-06-21,00:40:00,3.8310,3.8325,3.8290,3.8290,60
2008-06-21,00:45:00,3.8310,3.8315,3.8290,3.8315,70
2008-06-21,00:50:00,3.8315,3.8385,3.8315,3.8315,154
2008-06-21,00:55:00,3.8335,3.8350,3.8300,3.8300,82
2008-06-21,01:00:00,3.8310,3.8315,3.8270,3.8285,16
2008-06-21,01:05:00,3.8290,3.8300,3.8285,3.8285,23
2008-06-21,01:10:00,3.8290,3.8290,3.8280,3.8290,3
2008-06-21,01:15:00,3.8300,3.8300,3.8285,3.8295,12
2008-06-21,01:20:00,3.8320,3.8320,3.8265,3.8265,12
2008-06-21,01:25:00,3.8260,3.8305,3.8260,3.8305,16
2008-06-21,01:30:00,3.8280,3.8300,3.8260,3.8270,12
2008-06-21,01:35:00,3.8275,3.8275,3.8245,3.8250,13
2008-06-21,01:40:00,3.8250,3.8255,3.8230,3.8230,9
2008-06-21,01:45:00,3.8260,3.8260,3.8260,3.8260,1
2008-06-21,01:50:00,3.8260,3.8260,3.8260,3.8260,3
2008-06-21,01:55:00,3.8250,3.8320,3.8250,3.8305,25
2008-06-21,02:00:00,3.8305,3.8325,3.8300,3.8300,5
2008-06-21,02:05:00,3.8300,3.8300,3.8290,3.8290,3
2008-06-21,02:10:00,3.8260,3.8280,3.8260,3.8280,10
2008-06-21,02:20:00,3.8270,3.8270,3.8270,3.8270,1
2008-06-21,02:35:00,3.8295,3.8295,3.8235,3.8235,14
2008-06-21,02:40:00,3.8265,3.8265,3.8245,3.8245,2
2008-06-21,02:45:00,3.8265,3.8265,3.8265,3.8265,1
2008-06-21,03:00:00,3.8215,3.8215,3.8215,3.8215,1
2008-06-21,03:05:00,3.8210,3.8210,3.8210,3.8210,1
2008-06-21,03:10:00,3.8220,3.8220,3.8195,3.8220,9
2008-06-21,03:15:00,3.8220,3.8220,3.8220,3.8220,1
2008-06-21,03:20:00,3.8235,3.8235,3.8235,3.8235,5
2008-06-21,03:45:00,3.8300,3.8300,3.8300,3.8300,1
2008-06-21,03:50:00,3.8345,3.8375,3.8295,3.8295,17
2008-06-21,03:55:00,3.8300,3.8300,3.8300,3.8300,3
2008-06-21,04:00:00,3.8335,3.8335,3.8335,3.8335,1
2008-06-21,04:10:00,3.8235,3.8235,3.8235,3.8235,1
2008-06-21,04:20:00,3.8235,3.8235,3.8230,3.8230,3
2008-06-21,04:25:00,3.8255,3.8365,3.8255,3.8365,7
2008-06-21,04:50:00,3.8260,3.8260,3.8200,3.8200,2
2008-06-21,05:00:00,3.8195,3.8195,3.8195,3.8195,2
2008-06-21,05:10:00,3.8170,3.8170,3.8170,3.8170,1
2008-06-23,06:00:00,3.8325,3.8325,3.8325,3.8325,8
2008-06-23,06:20:00,3.8325,3.8325,3.8325,3.8325,1
2008-06-23,07:00:00,3.8320,3.8320,3.8320,3.8320,4
2008-06-23,07:15:00,3.8320,3.8320,3.8320,3.8320,4
2008-06-23,07:40:00,3.8320,3.8320,3.8315,3.8320,30
2008-06-23,08:10:00,3.8280,3.8280,3.8280,3.8280,1
2008-06-23,08:30:00,3.8250,3.8250,3.8235,3.8235,4
2008-06-23,08:45:00,3.8220,3.8220,3.8205,3.8205,3
2008-06-23,09:00:00,3.8125,3.8125,3.8100,3.8100,15
2008-06-23,09:05:00,3.8115,3.8115,3.8060,3.8100,12
2008-06-23,09:10:00,3.8120,3.8125,3.8120,3.8125,6
2008-06-23,09:30:00,3.8200,3.8200,3.8200,3.8200,2
2008-06-23,09:50:00,3.8200,3.8200,3.8200,3.8200,1
2008-06-23,10:10:00,3.8175,3.8175,3.8175,3.8175,2
2008-06-23,10:20:00,3.8195,3.8195,3.8195,3.8195,1
2008-06-23,10:25:00,3.8130,3.8130,3.8130,3.8130,1
2008-06-23,10:45:00,3.8205,3.8205,3.8205,3.8205,2
2008-06-23,10:50:00,3.8205,3.8205,3.8200,3.8200,13
2008-06-23,11:45:00,3.8240,3.8245,3.8240,3.8245,2
2008-06-23,12:30:00,3.8265,3.8270,3.8255,3.8255,7
2008-06-23,12:35:00,3.8250,3.8250,3.8250,3.8250,3
2008-06-23,12:40:00,3.8230,3.8260,3.8225,3.8255,4
2008-06-23,12:45:00,3.8265,3.8290,3.8265,3.8290,20
2008-06-23,12:50:00,3.8300,3.8300,3.8265,3.8265,4
2008-06-23,12:55:00,3.8260,3.8260,3.8260,3.8260,2
2008-06-23,13:00:00,3.8260,3.8260,3.8260,3.8260,1
2008-06-23,13:05:00,3.8255,3.8270,3.8250,3.8270,4
2008-06-23,13:10:00,3.8280,3.8315,3.8280,3.8315,3
2008-06-23,13:15:00,3.8300,3.8300,3.8300,3.8300,2
2008-06-23,13:20:00,3.8330,3.8435,3.8330,3.8435,16
2008-06-23,13:25:00,3.8430,3.8455,3.8430,3.8445,8
2008-06-23,13:30:00,3.8440,3.8440,3.8430,3.8430,2
2008-06-23,13:35:00,3.8435,3.8465,3.8435,3.8465,5
2008-06-23,13:40:00,3.8480,3.8480,3.8450,3.8450,7
2008-06-23,13:45:00,3.8430,3.8440,3.8430,3.8440,2
2008-06-23,13:50:00,3.8430,3.8430,3.8430,3.8430,1
2008-06-23,13:55:00,3.8430,3.8430,3.8400,3.8400,8
2008-06-23,14:00:00,3.8415,3.8415,3.8400,3.8400,2
2008-06-23,14:05:00,3.8365,3.8365,3.8325,3.8325,2
2008-06-23,14:10:00,3.8330,3.8330,3.8305,3.8305,2
2008-06-23,14:15:00,3.8300,3.8300,3.8300,3.8300,1
2008-06-23,14:20:00,3.8300,3.8300,3.8300,3.8300,2
2008-06-23,14:30:00,3.8400,3.8400,3.8400,3.8400,3
2008-06-23,14:35:00,3.8400,3.8460,3.8400,3.8460,16
2008-06-23,14:40:00,3.8430,3.8505,3.8430,3.8460,10
2008-06-23,14:45:00,3.8470,3.8480,3.8470,3.8480,2
2008-06-23,14:50:00,3.8495,3.8495,3.8490,3.8495,9
2008-06-23,14:55:00,3.8440,3.8440,3.8440,3.8440,1
2008-06-23,15:00:00,3.8450,3.8450,3.8400,3.8400,8
2008-06-23,15:05:00,3.8395,3.8415,3.8395,3.8415,7
2008-06-23,15:10:00,3.8400,3.8400,3.8395,3.8395,3
2008-06-23,15:15:00,3.8400,3.8400,3.8400,3.8400,2
2008-06-23,15:20:00,3.8380,3.8380,3.8350,3.8350,6
2008-06-23,15:25:00,3.8340,3.8340,3.8340,3.8340,2
2008-06-23,15:30:00,3.8370,3.8415,3.8370,3.8415,5
2008-06-23,15:35:00,3.8405,3.8410,3.8385,3.8385,27
2008-06-23,15:40:00,3.8355,3.8355,3.8330,3.8330,2
2008-06-23,15:50:00,3.8360,3.8360,3.8360,3.8360,1
2008-06-23,15:55:00,3.8380,3.8380,3.8380,3.8380,1
2008-06-23,16:00:00,3.8400,3.8400,3.8295,3.8295,14
2008-06-23,16:05:00,3.8315,3.8315,3.8285,3.8290,7
2008-06-23,16:10:00,3.8270,3.8325,3.8270,3.8325,5
2008-06-23,16:15:00,3.8285,3.8295,3.8285,3.8295,2
2008-06-23,16:20:00,3.8285,3.8285,3.8280,3.8280,2
2008-06-23,16:25:00,3.8235,3.8285,3.8235,3.8285,4
2008-06-23,16:30:00,3.8280,3.8320,3.8280,3.8305,4
2008-06-23,16:35:00,3.8300,3.8300,3.8300,3.8300,1
2008-06-23,16:40:00,3.8325,3.8365,3.8325,3.8365,7
2008-06-23,16:45:00,3.8370,3.8370,3.8370,3.8370,1
2008-06-23,16:50:00,3.8385,3.8385,3.8385,3.8385,3
2008-06-23,16:55:00,3.8310,3.8310,3.8255,3.8265,9
2008-06-23,17:00:00,3.8270,3.8270,3.8270,3.8270,1
2008-06-23,17:05:00,3.8240,3.8240,3.8220,3.8220,7
2008-06-23,17:10:00,3.8200,3.8200,3.8120,3.8145,20
2008-06-23,17:15:00,3.8210,3.8275,3.8200,3.8245,8
2008-06-23,17:20:00,3.8210,3.8210,3.8155,3.8155,8
2008-06-23,17:30:00,3.8210,3.8215,3.8210,3.8215,4
2008-06-23,17:40:00,3.8215,3.8215,3.8215,3.8215,18
2008-06-23,17:45:00,3.8210,3.8220,3.8210,3.8220,3
2008-06-23,17:50:00,3.8235,3.8235,3.8235,3.8235,3
2008-06-23,17:55:00,3.8260,3.8260,3.8230,3.8230,41
2008-06-23,18:00:00,3.8220,3.8220,3.8220,3.8220,3
2008-06-23,18:05:00,3.8200,3.8200,3.8180,3.8185,9
2008-06-23,18:10:00,3.8190,3.8200,3.8185,3.8190,18
2008-06-23,18:15:00,3.8170,3.8180,3.8135,3.8135,39
2008-06-23,18:20:00,3.8145,3.8145,3.8145,3.8145,1
2008-06-23,18:25:00,3.8185,3.8185,3.8175,3.8185,14
2008-06-23,18:30:00,3.8200,3.8200,3.8145,3.8145,17
2008-06-23,18:35:00,3.8115,3.8125,3.8100,3.8110,24
2008-06-23,18:40:00,3.8105,3.8110,3.8100,3.8110,37
2008-06-23,18:45:00,3.8105,3.8115,3.8100,3.8115,18
2008-06-23,18:50:00,3.8095,3.8095,3.8095,3.8095,1
2008-06-23,18:55:00,3.8110,3.8145,3.8110,3.8135,10
2008-06-23,19:00:00,3.8135,3.8170,3.8135,3.8170,14
2008-06-23,19:05:00,3.8170,3.8170,3.8170,3.8170,2
2008-06-23,19:10:00,3.8175,3.8195,3.8175,3.8175,12
2008-06-23,19:15:00,3.8150,3.8150,3.8150,3.8150,1
2008-06-23,19:20:00,3.8170,3.8170,3.8150,3.8150,32
2008-06-23,19:25:00,3.8160,3.8160,3.8140,3.8140,8
2008-06-23,19:30:00,3.8140,3.8155,3.8115,3.8115,42
2008-06-23,19:35:00,3.8110,3.8110,3.8080,3.8080,20
2008-06-23,19:40:00,3.8105,3.8115,3.8080,3.8110,24
2008-06-23,19:45:00,3.8100,3.8125,3.8090,3.8120,16
2008-06-23,19:50:00,3.8145,3.8185,3.8145,3.8160,22
2008-06-23,19:55:00,3.8160,3.8160,3.8120,3.8120,10
2008-06-23,20:00:00,3.8115,3.8115,3.8050,3.8070,71
2008-06-23,20:05:00,3.8070,3.8105,3.8070,3.8105,17
2008-06-23,20:10:00,3.8150,3.8200,3.8060,3.8070,204
2008-06-23,20:15:00,3.8075,3.8095,3.8060,3.8060,19
2008-06-23,20:20:00,3.8085,3.8125,3.7975,3.7980,133
2008-06-23,20:25:00,3.8000,3.8020,3.7960,3.8020,76
2008-06-23,20:30:00,3.8010,3.8020,3.7820,3.7850,220
2008-06-23,20:35:00,3.7850,3.7885,3.7780,3.7805,140
2008-06-23,20:40:00,3.7795,3.7880,3.7790,3.7855,116
2008-06-23,20:45:00,3.7860,3.7890,3.7805,3.7890,93
2008-06-23,20:50:00,3.7870,3.7920,3.7870,3.7910,80
2008-06-23,20:55:00,3.7915,3.7945,3.7870,3.7890,80
2008-06-23,21:00:00,3.7890,3.7895,3.7840,3.7870,58
2008-06-23,21:05:00,3.7850,3.7875,3.7770,3.7780,97
2008-06-23,21:10:00,3.7775,3.7830,3.7775,3.7800,106
2008-06-23,21:15:00,3.7800,3.7835,3.7775,3.7835,100
2008-06-23,21:20:00,3.7825,3.7830,3.7780,3.7830,56
2008-06-23,21:25:00,3.7820,3.7820,3.7780,3.7800,53
2008-06-23,21:30:00,3.7815,3.7875,3.7815,3.7865,102
2008-06-23,21:35:00,3.7850,3.7865,3.7820,3.7865,35
2008-06-23,21:40:00,3.7855,3.7860,3.7805,3.7860,29
2008-06-23,21:45:00,3.7855,3.7870,3.7825,3.7865,28
2008-06-23,21:50:00,3.7865,3.7865,3.7770,3.7770,36
2008-06-23,21:55:00,3.7785,3.7810,3.7745,3.7800,81
2008-06-23,22:00:00,3.7800,3.7810,3.7780,3.7795,18
2008-06-23,22:05:00,3.7790,3.7800,3.7780,3.7790,81
2008-06-23,22:10:00,3.7790,3.7805,3.7750,3.7750,191
2008-06-23,22:15:00,3.7750,3.7770,3.7730,3.7750,120
2008-06-23,22:20:00,3.7755,3.7770,3.7705,3.7760,245
2008-06-23,22:25:00,3.7770,3.7775,3.7705,3.7750,190
2008-06-23,22:30:00,3.7750,3.7765,3.7735,3.7760,254
2008-06-23,22:35:00,3.7765,3.7780,3.7740,3.7755,257
2008-06-23,22:40:00,3.7750,3.7750,3.7725,3.7725,75
2008-06-23,22:45:00,3.7745,3.7765,3.7725,3.7740,192
2008-06-23,22:50:00,3.7740,3.7780,3.7735,3.7775,457
2008-06-23,22:55:00,3.7770,3.7825,3.7760,3.7790,268
2008-06-23,23:00:00,3.7790,3.7810,3.7770,3.7780,101
2008-06-23,23:05:00,3.7785,3.7810,3.7765,3.7790,157
2008-06-23,23:10:00,3.7790,3.7800,3.7770,3.7780,60
2008-06-23,23:15:00,3.7780,3.7835,3.7765,3.7805,203
2008-06-23,23:20:00,3.7820,3.7905,3.7805,3.7900,77
2008-06-23,23:25:00,3.7895,3.7930,3.7855,3.7930,39
2008-06-23,23:30:00,3.7935,3.7950,3.7885,3.7900,75
2008-06-23,23:35:00,3.7925,3.7950,3.7875,3.7925,46
2008-06-23,23:40:00,3.7920,3.7990,3.7890,3.7975,58
2008-06-23,23:45:00,3.7990,3.8095,3.7970,3.8060,132
2008-06-23,23:50:00,3.8075,3.8075,3.8020,3.8045,88
2008-06-23,23:55:00,3.8040,3.8040,3.7970,3.7985,87
2008-06-24,00:00:00,3.7995,3.8035,3.7950,3.7950,64
2008-06-24,00:05:00,3.7975,3.8025,3.7975,3.8025,30
2008-06-24,00:10:00,3.8025,3.8035,3.8000,3.8030,14
2008-06-24,00:15:00,3.8015,3.8040,3.8015,3.8040,11
2008-06-24,00:20:00,3.8020,3.8030,3.8020,3.8030,14
2008-06-24,00:25:00,3.8030,3.8035,3.8030,3.8035,9
2008-06-24,00:30:00,3.8020,3.8020,3.8000,3.8020,19
2008-06-24,00:35:00,3.8015,3.8015,3.8010,3.8010,15
2008-06-24,00:40:00,3.7975,3.8020,3.7955,3.8020,17
2008-06-24,00:45:00,3.8035,3.8095,3.8035,3.8050,21
2008-06-24,00:50:00,3.8075,3.8115,3.8075,3.8115,79
2008-06-24,00:55:00,3.8115,3.8140,3.8080,3.8100,106
2008-06-24,01:00:00,3.8090,3.8090,3.8050,3.8050,15
2008-06-24,01:05:00,3.8050,3.8060,3.8050,3.8060,12
2008-06-24,01:10:00,3.8040,3.8080,3.8040,3.8080,16
2008-06-24,01:15:00,3.8085,3.8105,3.8080,3.8100,23
2008-06-24,01:20:00,3.8095,3.8095,3.8070,3.8070,7
2008-06-24,01:25:00,3.8050,3.8075,3.8050,3.8075,6
2008-06-24,01:30:00,3.8075,3.8075,3.8070,3.8070,4
2008-06-24,01:35:00,3.8055,3.8055,3.8055,3.8055,3
2008-06-24,01:40:00,3.8045,3.8045,3.8030,3.8030,2
2008-06-24,01:45:00,3.8035,3.8035,3.8020,3.8030,7
2008-06-24,01:50:00,3.8010,3.8025,3.8005,3.8020,5
2008-06-24,01:55:00,3.8000,3.8000,3.7995,3.7995,10
2008-06-24,02:00:00,3.7970,3.7995,3.7925,3.7925,10
2008-06-24,02:05:00,3.7905,3.7950,3.7905,3.7950,9
2008-06-24,02:10:00,3.7940,3.7940,3.7940,3.7940,1
2008-06-24,02:15:00,3.8000,3.8000,3.8000,3.8000,1
2008-06-24,02:20:00,3.8020,3.8020,3.8010,3.8015,6
2008-06-24,02:25:00,3.8010,3.8010,3.8000,3.8000,2
2008-06-24,02:30:00,3.7975,3.7975,3.7975,3.7975,1
2008-06-24,02:35:00,3.8000,3.8000,3.8000,3.8000,1
2008-06-24,02:40:00,3.7970,3.7970,3.7970,3.7970,1
2008-06-24,02:55:00,3.7945,3.7945,3.7945,3.7945,1
2008-06-24,03:05:00,3.7935,3.7935,3.7930,3.7930,4
2008-06-24,03:15:00,3.7950,3.7950,3.7950,3.7950,1
2008-06-24,03:25:00,3.7990,3.8005,3.7990,3.8005,6
2008-06-24,03:30:00,3.8040,3.8050,3.8040,3.8050,2
2008-06-24,03:35:00,3.8025,3.8025,3.8025,3.8025,2
2008-06-24,03:40:00,3.8015,3.8015,3.8015,3.8015,1
2008-06-24,03:45:00,3.8050,3.8075,3.8050,3.8075,10
2008-06-24,03:50:00,3.8090,3.8100,3.8090,3.8100,17
2008-06-24,03:55:00,3.8100,3.8100,3.8100,3.8100,3
2008-06-24,04:00:00,3.8105,3.8105,3.8105,3.8105,1
2008-06-24,04:05:00,3.8115,3.8240,3.8115,3.8210,7
2008-06-24,04:10:00,3.8210,3.8210,3.8165,3.8165,3
2008-06-24,04:30:00,3.8165,3.8165,3.8165,3.8165,1
2008-06-24,04:35:00,3.8100,3.8100,3.8100,3.8100,3
2008-06-24,04:40:00,3.8135,3.8135,3.8135,3.8135,2
2008-06-24,04:45:00,3.8100,3.8100,3.8100,3.8100,2
2008-06-24,04:50:00,3.8100,3.8100,3.8100,3.8100,2
2008-06-24,04:55:00,3.8100,3.8100,3.8100,3.8100,1
2008-06-24,05:00:00,3.8100,3.8100,3.8100,3.8100,3
2008-06-24,06:15:00,3.8100,3.8100,3.8100,3.8100,2
2008-06-24,06:20:00,3.8115,3.8115,3.8115,3.8115,1
2008-06-24,06:35:00,3.8100,3.8100,3.8100,3.8100,1
2008-06-24,07:00:00,3.8105,3.8105,3.8105,3.8105,1
2008-06-24,07:10:00,3.8100,3.8100,3.8100,3.8100,9
2008-06-24,07:15:00,3.8100,3.8100,3.8100,3.8100,16
2008-06-24,08:10:00,3.8105,3.8105,3.8095,3.8095,13
2008-06-24,08:45:00,3.8020,3.8020,3.8020,3.8020,1
2008-06-24,08:50:00,3.8020,3.8020,3.8020,3.8020,1
2008-06-24,09:00:00,3.8020,3.8020,3.8020,3.8020,1
2008-06-24,10:05:00,3.8040,3.8040,3.8040,3.8040,1
2008-06-24,10:15:00,3.8015,3.8015,3.8015,3.8015,11
2008-06-24,10:20:00,3.8015,3.8015,3.8015,3.8015,17
2008-06-24,10:30:00,3.8010,3.8015,3.8010,3.8015,4
2008-06-24,10:35:00,3.7935,3.7935,3.7930,3.7930,7
2008-06-24,10:50:00,3.7950,3.7950,3.7950,3.7950,2
2008-06-24,11:35:00,3.7930,3.7930,3.7930,3.7930,1
2008-06-24,11:40:00,3.7905,3.7905,3.7905,3.7905,1
2008-06-24,12:25:00,3.7900,3.7900,3.7900,3.7900,1
2008-06-24,12:30:00,3.7920,3.7920,3.7920,3.7920,2
2008-06-24,12:50:00,3.7915,3.7915,3.7915,3.7915,1
2008-06-24,12:55:00,3.7915,3.7915,3.7890,3.7890,4
2008-06-24,13:05:00,3.7895,3.7895,3.7895,3.7895,1
2008-06-24,13:20:00,3.7910,3.7910,3.7910,3.7910,1
2008-06-24,13:25:00,3.7910,3.7915,3.7910,3.7915,2
2008-06-24,13:35:00,3.7900,3.7900,3.7900,3.7900,2
2008-06-24,13:40:00,3.7910,3.7910,3.7910,3.7910,3
2008-06-24,13:45:00,3.7910,3.7910,3.7910,3.7910,1
2008-06-24,13:50:00,3.7865,3.7865,3.7865,3.7865,1
2008-06-24,14:00:00,3.7860,3.7860,3.7860,3.7860,1
2008-06-24,14:05:00,3.7860,3.7860,3.7855,3.7855,6
2008-06-24,14:15:00,3.7850,3.7860,3.7850,3.7860,2
2008-06-24,14:30:00,3.7885,3.7885,3.7840,3.7840,2
2008-06-24,14:35:00,3.7865,3.7865,3.7850,3.7855,6
2008-06-24,14:40:00,3.7855,3.7855,3.7835,3.7850,6
2008-06-24,14:45:00,3.7830,3.7835,3.7830,3.7835,2
2008-06-24,14:50:00,3.7840,3.7840,3.7820,3.7820,5
2008-06-24,14:55:00,3.7820,3.7835,3.7820,3.7835,2
2008-06-24,15:00:00,3.7865,3.7940,3.7865,3.7930,20
2008-06-24,15:05:00,3.7915,3.7990,3.7915,3.7975,23
2008-06-24,15:10:00,3.7970,3.7970,3.7970,3.7970,1
2008-06-24,15:15:00,3.7960,3.8000,3.7960,3.8000,14
2008-06-24,15:20:00,3.7990,3.7990,3.7980,3.7980,8
2008-06-24,15:25:00,3.8005,3.8020,3.8005,3.8020,7
2008-06-24,15:30:00,3.8030,3.8040,3.8030,3.8030,5
2008-06-24,15:35:00,3.8015,3.8015,3.7980,3.7980,12
2008-06-24,15:40:00,3.7980,3.7980,3.7970,3.7970,5
2008-06-24,15:45:00,3.7980,3.7980,3.7980,3.7980,1
2008-06-24,15:50:00,3.7975,3.7975,3.7960,3.7960,7
2008-06-24,15:55:00,3.7975,3.7975,3.7975,3.7975,6
2008-06-24,16:00:00,3.7955,3.7955,3.7945,3.7945,4
2008-06-24,16:05:00,3.7940,3.7940,3.7915,3.7915,6
2008-06-24,16:10:00,3.7890,3.7890,3.7885,3.7885,2
2008-06-24,16:20:00,3.7875,3.7875,3.7875,3.7875,1
2008-06-24,16:25:00,3.7880,3.7880,3.7865,3.7865,12
2008-06-24,16:35:00,3.7920,3.7920,3.7870,3.7870,3
2008-06-24,16:55:00,3.7865,3.7865,3.7860,3.7860,2
2008-06-24,17:00:00,3.7870,3.7870,3.7810,3.7810,8
2008-06-24,17:05:00,3.7805,3.7805,3.7760,3.7760,8
2008-06-24,17:10:00,3.7760,3.7760,3.7730,3.7730,6
2008-06-24,17:15:00,3.7720,3.7780,3.7720,3.7740,6
2008-06-24,17:25:00,3.7770,3.7770,3.7770,3.7770,3
2008-06-24,17:30:00,3.7780,3.7780,3.7775,3.7780,14
2008-06-24,17:35:00,3.7795,3.7860,3.7795,3.7850,13
2008-06-24,17:40:00,3.7860,3.7885,3.7860,3.7880,6
2008-06-24,17:45:00,3.7860,3.7860,3.7830,3.7840,22
2008-06-24,17:50:00,3.7825,3.7840,3.7810,3.7840,18
2008-06-24,17:55:00,3.7860,3.7860,3.7850,3.7855,7
2008-06-24,18:00:00,3.7855,3.7855,3.7855,3.7855,3
2008-06-24,18:05:00,3.7855,3.7855,3.7855,3.7855,2
2008-06-24,18:10:00,3.7860,3.7860,3.7860,3.7860,1
2008-06-24,18:20:00,3.7855,3.7885,3.7855,3.7885,2
2008-06-24,18:25:00,3.7835,3.7840,3.7825,3.7840,10
2008-06-24,18:30:00,3.7785,3.7785,3.7785,3.7785,1
2008-06-24,18:35:00,3.7795,3.7820,3.7785,3.7820,7
2008-06-24,18:40:00,3.7780,3.7780,3.7765,3.7770,19
2008-06-24,18:50:00,3.7770,3.7820,3.7770,3.7820,5
2008-06-24,18:55:00,3.7810,3.7810,3.7810,3.7810,2
2008-06-24,19:00:00,3.7810,3.7830,3.7795,3.7830,4
2008-06-24,19:05:00,3.7820,3.7820,3.7805,3.7815,4
2008-06-24,19:10:00,3.7830,3.7830,3.7830,3.7830,1
2008-06-24,19:15:00,3.7805,3.7805,3.7775,3.7775,5
2008-06-24,19:20:00,3.7765,3.7780,3.7765,3.7770,4
2008-06-24,19:25:00,3.7740,3.7740,3.7735,3.7735,7
2008-06-24,19:30:00,3.7735,3.7750,3.7730,3.7735,26
2008-06-24,19:35:00,3.7740,3.7760,3.7740,3.7760,4
2008-06-24,19:40:00,3.7755,3.7755,3.7755,3.7755,2
2008-06-24,19:45:00,3.7770,3.7780,3.7740,3.7740,28
2008-06-24,19:50:00,3.7745,3.7755,3.7740,3.7740,29
2008-06-24,19:55:00,3.7755,3.7765,3.7640,3.7715,67
2008-06-24,20:00:00,3.7695,3.7780,3.7670,3.7700,31
2008-06-24,20:05:00,3.7700,3.7700,3.7645,3.7690,28
2008-06-24,20:10:00,3.7705,3.7795,3.7670,3.7765,147
2008-06-24,20:15:00,3.7765,3.7780,3.7690,3.7705,90
2008-06-24,20:20:00,3.7685,3.7720,3.7670,3.7720,54
2008-06-24,20:25:00,3.7720,3.7785,3.7720,3.7750,114
2008-06-24,20:30:00,3.7735,3.7750,3.7665,3.7700,118
2008-06-24,20:35:00,3.7690,3.7720,3.7660,3.7705,92
2008-06-24,20:40:00,3.7710,3.7740,3.7700,3.7740,31
2008-06-24,20:45:00,3.7720,3.7750,3.7700,3.7750,46
2008-06-24,20:50:00,3.7735,3.7820,3.7735,3.7810,64
2008-06-24,20:55:00,3.7815,3.7885,3.7815,3.7845,58
2008-06-24,21:00:00,3.7835,3.7845,3.7725,3.7775,86
2008-06-24,21:05:00,3.7785,3.7800,3.7725,3.7725,42
2008-06-24,21:10:00,3.7725,3.7775,3.7725,3.7740,22
2008-06-24,21:15:00,3.7745,3.7775,3.7720,3.7775,69
2008-06-24,21:20:00,3.7785,3.7800,3.7705,3.7730,79
2008-06-24,21:25:00,3.7720,3.7750,3.7690,3.7750,53
2008-06-24,21:30:00,3.7735,3.7800,3.7710,3.7765,59
2008-06-24,21:35:00,3.7760,3.7785,3.7760,3.7775,6
2008-06-24,21:40:00,3.7765,3.7795,3.7760,3.7780,19
2008-06-24,21:45:00,3.7795,3.7840,3.7795,3.7840,17
2008-06-24,21:50:00,3.7840,3.7920,3.7840,3.7900,184
2008-06-24,21:55:00,3.7900,3.8005,3.7900,3.7985,275
2008-06-24,22:00:00,3.7990,3.8020,3.7945,3.7945,168
2008-06-24,22:05:00,3.7940,3.7965,3.7890,3.7890,74
2008-06-24,22:10:00,3.7905,3.7945,3.7885,3.7930,59
2008-06-24,22:15:00,3.7920,3.7935,3.7895,3.7895,23
2008-06-24,22:20:00,3.7925,3.7955,3.7890,3.7955,80
2008-06-24,22:25:00,3.7950,3.8050,3.7950,3.8050,80
2008-06-24,22:30:00,3.8030,3.8065,3.7945,3.7990,106
2008-06-24,22:35:00,3.7980,3.8015,3.7955,3.7980,79
2008-06-24,22:40:00,3.7980,3.7995,3.7945,3.7945,30
2008-06-24,22:45:00,3.7950,3.7970,3.7925,3.7940,27
2008-06-24,22:50:00,3.7945,3.7965,3.7930,3.7930,12
2008-06-24,22:55:00,3.7910,3.7930,3.7890,3.7895,41
2008-06-24,23:00:00,3.7900,3.7905,3.7880,3.7880,26
2008-06-24,23:05:00,3.7890,3.7950,3.7890,3.7935,43
2008-06-24,23:10:00,3.7970,3.7970,3.7930,3.7970,59
2008-06-24,23:15:00,3.7975,3.7995,3.7920,3.7950,42
2008-06-24,23:20:00,3.7940,3.7970,3.7940,3.7965,15
2008-06-24,23:25:00,3.7940,3.7955,3.7910,3.7925,43
2008-06-24,23:30:00,3.7930,3.7940,3.7900,3.7905,18
2008-06-24,23:35:00,3.7895,3.7900,3.7870,3.7875,35
2008-06-24,23:40:00,3.7860,3.7860,3.7790,3.7790,39
2008-06-24,23:45:00,3.7790,3.7845,3.7780,3.7845,44
2008-06-24,23:50:00,3.7845,3.7845,3.7785,3.7785,40
2008-06-24,23:55:00,3.7780,3.7790,3.7725,3.7760,50
2008-06-25,00:00:00,3.7775,3.7800,3.7760,3.7785,35
2008-06-25,00:05:00,3.7790,3.7845,3.7785,3.7845,34
2008-06-25,00:10:00,3.7835,3.7835,3.7785,3.7785,19
2008-06-25,00:15:00,3.7800,3.7810,3.7800,3.7800,6
2008-06-25,00:20:00,3.7800,3.7805,3.7765,3.7780,18
2008-06-25,00:25:00,3.7760,3.7765,3.7760,3.7765,9
2008-06-25,00:30:00,3.7780,3.7810,3.7780,3.7800,31
2008-06-25,00:35:00,3.7800,3.7805,3.7800,3.7800,5
2008-06-25,00:40:00,3.7805,3.7810,3.7800,3.7800,41
2008-06-25,00:45:00,3.7800,3.7815,3.7790,3.7805,16
2008-06-25,00:50:00,3.7810,3.7855,3.7810,3.7855,39
2008-06-25,00:55:00,3.7865,3.7900,3.7820,3.7850,113
2008-06-25,01:00:00,3.7870,3.7870,3.7850,3.7850,63
2008-06-25,01:05:00,3.7845,3.7845,3.7825,3.7825,6
2008-06-25,01:10:00,3.7810,3.7840,3.7810,3.7830,5
2008-06-25,01:15:00,3.7820,3.7825,3.7805,3.7825,13
2008-06-25,01:20:00,3.7850,3.7880,3.7805,3.7850,35
2008-06-25,01:25:00,3.7855,3.7860,3.7810,3.7845,37
2008-06-25,01:30:00,3.7825,3.7830,3.7825,3.7830,4
2008-06-25,01:35:00,3.7850,3.7850,3.7820,3.7820,6
2008-06-25,01:40:00,3.7790,3.7800,3.7780,3.7780,14
2008-06-25,01:50:00,3.7770,3.7770,3.7770,3.7770,1
2008-06-25,01:55:00,3.7765,3.7765,3.7745,3.7745,4
2008-06-25,02:00:00,3.7700,3.7735,3.7700,3.7735,7
2008-06-25,02:05:00,3.7730,3.7730,3.7730,3.7730,7
2008-06-25,02:10:00,3.7715,3.7715,3.7700,3.7700,4
2008-06-25,02:15:00,3.7715,3.7715,3.7715,3.7715,4
2008-06-25,02:20:00,3.7725,3.7740,3.7725,3.7740,4
2008-06-25,02:25:00,3.7715,3.7720,3.7715,3.7720,5
2008-06-25,02:30:00,3.7695,3.7695,3.7695,3.7695,2
2008-06-25,02:35:00,3.7700,3.7700,3.7700,3.7700,1
2008-06-25,02:45:00,3.7695,3.7695,3.7695,3.7695,1
2008-06-25,02:55:00,3.7695,3.7700,3.7695,3.7700,2
2008-06-25,03:00:00,3.7655,3.7680,3.7655,3.7675,3
2008-06-25,03:10:00,3.7660,3.7660,3.7660,3.7660,4
2008-06-25,03:25:00,3.7640,3.7640,3.7640,3.7640,1
2008-06-25,03:30:00,3.7670,3.7670,3.7670,3.7670,3
2008-06-25,03:50:00,3.7760,3.7760,3.7760,3.7760,1
2008-06-25,03:55:00,3.7780,3.7780,3.7780,3.7780,1
2008-06-25,04:00:00,3.7785,3.7790,3.7780,3.7780,7
2008-06-25,04:15:00,3.7830,3.7830,3.7830,3.7830,1
2008-06-25,04:20:00,3.7780,3.7830,3.7780,3.7830,2
2008-06-25,04:25:00,3.7685,3.7685,3.7685,3.7685,2
2008-06-25,04:30:00,3.7820,3.7825,3.7820,3.7825,2
2008-06-25,04:45:00,3.7825,3.7845,3.7825,3.7845,4
2008-06-25,04:50:00,3.7730,3.7730,3.7705,3.7705,3
2008-06-25,04:55:00,3.7730,3.7730,3.7730,3.7730,1
2008-06-25,06:05:00,3.7800,3.7800,3.7800,3.7800,2
2008-06-25,07:05:00,3.7680,3.7680,3.7675,3.7675,2
2008-06-25,07:50:00,3.7620,3.7620,3.7600,3.7600,2
2008-06-25,08:00:00,3.7600,3.7600,3.7600,3.7600,11
2008-06-25,08:15:00,3.7640,3.7640,3.7640,3.7640,1
2008-06-25,08:35:00,3.7700,3.7700,3.7700,3.7700,1
2008-06-25,09:20:00,3.7800,3.7800,3.7800,3.7800,1
2008-06-25,10:30:00,3.7800,3.7800,3.7800,3.7800,1
2008-06-25,10:45:00,3.7855,3.7855,3.7855,3.7855,2
2008-06-25,11:15:00,3.7880,3.7880,3.7880,3.7880,3
2008-06-25,12:20:00,3.7860,3.7860,3.7860,3.7860,2
2008-06-25,13:00:00,3.7880,3.7920,3.7880,3.7920,4
2008-06-25,13:05:00,3.7925,3.7925,3.7915,3.7915,2
2008-06-25,13:15:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-25,13:20:00,3.7885,3.7885,3.7850,3.7850,2
2008-06-25,13:35:00,3.7925,3.7925,3.7900,3.7900,4
2008-06-25,13:55:00,3.7900,3.7900,3.7890,3.7890,3
2008-06-25,14:05:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-25,14:10:00,3.7855,3.7855,3.7855,3.7855,1
2008-06-25,14:15:00,3.7875,3.7875,3.7875,3.7875,1
2008-06-25,14:25:00,3.7895,3.7905,3.7895,3.7905,3
2008-06-25,14:30:00,3.7955,3.7955,3.7920,3.7930,4
2008-06-25,14:35:00,3.7940,3.7945,3.7940,3.7940,3
2008-06-25,14:40:00,3.7930,3.7935,3.7885,3.7885,5
2008-06-25,14:45:00,3.7870,3.7870,3.7870,3.7870,2
2008-06-25,14:50:00,3.7880,3.7880,3.7880,3.7880,1
2008-06-25,14:55:00,3.7885,3.7885,3.7885,3.7885,2
2008-06-25,15:00:00,3.7885,3.7885,3.7840,3.7840,8
2008-06-25,15:05:00,3.7865,3.7865,3.7865,3.7865,1
2008-06-25,15:10:00,3.7875,3.7875,3.7860,3.7870,3
2008-06-25,15:15:00,3.7875,3.7875,3.7875,3.7875,2
2008-06-25,15:20:00,3.7875,3.7875,3.7875,3.7875,2
2008-06-25,15:25:00,3.7880,3.7890,3.7880,3.7890,2
2008-06-25,15:40:00,3.7890,3.7890,3.7880,3.7880,2
2008-06-25,15:45:00,3.7885,3.7890,3.7885,3.7890,3
2008-06-25,15:50:00,3.7870,3.7870,3.7870,3.7870,1
2008-06-25,15:55:00,3.7840,3.7860,3.7840,3.7860,3
2008-06-25,16:00:00,3.7890,3.7890,3.7880,3.7880,2
2008-06-25,16:05:00,3.7895,3.7925,3.7895,3.7925,9
2008-06-25,16:10:00,3.7910,3.7910,3.7910,3.7910,3
2008-06-25,16:20:00,3.7975,3.7980,3.7900,3.7900,6
2008-06-25,16:30:00,3.7900,3.7900,3.7900,3.7900,2
2008-06-25,16:35:00,3.7935,3.7935,3.7935,3.7935,1
2008-06-25,17:00:00,3.7905,3.7905,3.7905,3.7905,1
2008-06-25,17:10:00,3.7915,3.7915,3.7915,3.7915,1
2008-06-25,17:25:00,3.7905,3.7905,3.7880,3.7880,3
2008-06-25,17:30:00,3.7870,3.7870,3.7870,3.7870,2
2008-06-25,17:35:00,3.7850,3.7850,3.7845,3.7845,3
2008-06-25,17:40:00,3.7840,3.7865,3.7840,3.7865,6
2008-06-25,17:45:00,3.7850,3.7855,3.7845,3.7845,6
2008-06-25,17:50:00,3.7845,3.7845,3.7820,3.7820,2
2008-06-25,17:55:00,3.7845,3.7850,3.7845,3.7850,2
2008-06-25,18:05:00,3.7900,3.7900,3.7900,3.7900,1
2008-06-25,18:15:00,3.7900,3.7900,3.7885,3.7885,2
2008-06-25,18:20:00,3.7910,3.7930,3.7900,3.7900,5
2008-06-25,18:35:00,3.7855,3.7855,3.7825,3.7825,7
2008-06-25,18:40:00,3.7825,3.7825,3.7825,3.7825,3
2008-06-25,18:55:00,3.7835,3.7835,3.7835,3.7835,1
2008-06-25,19:05:00,3.7830,3.7830,3.7830,3.7830,1
2008-06-25,19:10:00,3.7860,3.7880,3.7860,3.7880,9
2008-06-25,19:15:00,3.7865,3.7900,3.7865,3.7890,4
2008-06-25,19:20:00,3.7900,3.7920,3.7885,3.7920,27
2008-06-25,19:25:00,3.7945,3.8000,3.7945,3.7960,15
2008-06-25,19:30:00,3.7960,3.7975,3.7950,3.7950,14
2008-06-25,19:40:00,3.7975,3.7975,3.7975,3.7975,1
2008-06-25,19:45:00,3.7970,3.7975,3.7970,3.7970,11
2008-06-25,19:50:00,3.7975,3.7990,3.7970,3.7970,11
2008-06-25,19:55:00,3.7980,3.8000,3.7950,3.7950,17
2008-06-25,20:00:00,3.7955,3.7975,3.7955,3.7955,4
2008-06-25,20:05:00,3.7990,3.8010,3.7990,3.7990,9
2008-06-25,20:10:00,3.7985,3.8095,3.7910,3.8075,129
2008-06-25,20:15:00,3.8075,3.8095,3.8050,3.8075,57
2008-06-25,20:20:00,3.8070,3.8090,3.8030,3.8040,47
2008-06-25,20:25:00,3.8030,3.8105,3.8030,3.8055,24
2008-06-25,20:30:00,3.8075,3.8075,3.8035,3.8055,21
2008-06-25,20:35:00,3.8040,3.8050,3.8015,3.8025,21
2008-06-25,20:40:00,3.8035,3.8055,3.7990,3.8030,54
2008-06-25,20:45:00,3.8025,3.8025,3.8015,3.8025,4
2008-06-25,20:50:00,3.8035,3.8110,3.8035,3.8100,48
2008-06-25,20:55:00,3.8100,3.8110,3.8050,3.8065,40
2008-06-25,21:00:00,3.8070,3.8110,3.8070,3.8085,29
2008-06-25,21:05:00,3.8080,3.8170,3.8080,3.8170,46
2008-06-25,21:10:00,3.8160,3.8195,3.8140,3.8160,60
2008-06-25,21:15:00,3.8140,3.8165,3.8120,3.8120,33
2008-06-25,21:20:00,3.8115,3.8125,3.8075,3.8075,16
2008-06-25,21:25:00,3.8075,3.8110,3.8015,3.8050,46
2008-06-25,21:30:00,3.8045,3.8100,3.8030,3.8030,13
2008-06-25,21:35:00,3.8030,3.8070,3.8025,3.8035,42
2008-06-25,21:40:00,3.8030,3.8040,3.7980,3.7990,29
2008-06-25,21:45:00,3.7995,3.8020,3.7990,3.8000,22
2008-06-25,21:50:00,3.8020,3.8040,3.8005,3.8005,40
2008-06-25,21:55:00,3.8015,3.8015,3.7945,3.7965,22
2008-06-25,22:00:00,3.7950,3.8000,3.7945,3.7965,46
2008-06-25,22:05:00,3.7970,3.7970,3.7945,3.7945,11
2008-06-25,22:10:00,3.7960,3.7970,3.7955,3.7955,35
2008-06-25,22:15:00,3.7955,3.7955,3.7870,3.7870,139
2008-06-25,22:20:00,3.7900,3.7915,3.7890,3.7910,27
2008-06-25,22:25:00,3.7910,3.7915,3.7880,3.7880,57
2008-06-25,22:30:00,3.7885,3.7895,3.7865,3.7870,38
2008-06-25,22:35:00,3.7860,3.7860,3.7710,3.7765,129
2008-06-25,22:40:00,3.7770,3.7780,3.7700,3.7700,65
2008-06-25,22:45:00,3.7685,3.7700,3.7345,3.7520,417
2008-06-25,22:50:00,3.7505,3.7570,3.7440,3.7440,311
2008-06-25,22:55:00,3.7420,3.7455,3.7360,3.7385,108
2008-06-25,23:00:00,3.7375,3.7490,3.7370,3.7480,72
2008-06-25,23:05:00,3.7490,3.7520,3.7465,3.7515,96
2008-06-25,23:10:00,3.7510,3.7570,3.7500,3.7565,26
2008-06-25,23:15:00,3.7575,3.7575,3.7425,3.7470,18
2008-06-25,23:20:00,3.7485,3.7540,3.7485,3.7530,23
2008-06-25,23:25:00,3.7515,3.7525,3.7450,3.7465,61
2008-06-25,23:30:00,3.7490,3.7490,3.7460,3.7480,28
2008-06-25,23:35:00,3.7460,3.7510,3.7425,3.7510,22
2008-06-25,23:40:00,3.7500,3.7500,3.7455,3.7500,42
2008-06-25,23:45:00,3.7475,3.7495,3.7450,3.7485,26
2008-06-25,23:50:00,3.7510,3.7605,3.7510,3.7540,19
2008-06-25,23:55:00,3.7575,3.7605,3.7565,3.7600,33
2008-06-26,00:00:00,3.7590,3.7625,3.7590,3.7625,33
2008-06-26,00:05:00,3.7650,3.7650,3.7640,3.7645,6
2008-06-26,00:10:00,3.7640,3.7640,3.7610,3.7620,12
2008-06-26,00:15:00,3.7605,3.7630,3.7605,3.7630,6
2008-06-26,00:20:00,3.7620,3.7640,3.7620,3.7635,7
2008-06-26,00:25:00,3.7640,3.7650,3.7625,3.7625,11
2008-06-26,00:35:00,3.7620,3.7660,3.7610,3.7635,10
2008-06-26,00:40:00,3.7660,3.7725,3.7655,3.7695,31
2008-06-26,00:45:00,3.7700,3.7720,3.7680,3.7680,17
2008-06-26,00:50:00,3.7705,3.7745,3.7705,3.7745,7
2008-06-26,00:55:00,3.7745,3.7770,3.7740,3.7760,65
2008-06-26,01:00:00,3.7755,3.7760,3.7740,3.7740,11
2008-06-26,01:05:00,3.7750,3.7760,3.7740,3.7760,13
2008-06-26,01:10:00,3.7770,3.7790,3.7770,3.7770,6
2008-06-26,01:15:00,3.7770,3.7800,3.7760,3.7760,6
2008-06-26,01:20:00,3.7760,3.7780,3.7745,3.7745,8
2008-06-26,01:25:00,3.7745,3.7755,3.7745,3.7750,4
2008-06-26,01:30:00,3.7770,3.7770,3.7770,3.7770,6
2008-06-26,01:35:00,3.7760,3.7780,3.7760,3.7780,8
2008-06-26,01:40:00,3.7780,3.7785,3.7780,3.7785,4
2008-06-26,01:45:00,3.7785,3.7790,3.7775,3.7780,15
2008-06-26,01:50:00,3.7780,3.7810,3.7780,3.7800,10
2008-06-26,01:55:00,3.7800,3.7810,3.7800,3.7805,4
2008-06-26,02:00:00,3.7815,3.7815,3.7815,3.7815,1
2008-06-26,02:05:00,3.7815,3.7840,3.7815,3.7840,5
2008-06-26,02:10:00,3.7840,3.7840,3.7810,3.7840,4
2008-06-26,02:15:00,3.7850,3.7870,3.7850,3.7865,4
2008-06-26,02:25:00,3.7845,3.7845,3.7845,3.7845,1
2008-06-26,02:30:00,3.7815,3.7850,3.7815,3.7850,4
2008-06-26,02:40:00,3.7870,3.7870,3.7870,3.7870,3
2008-06-26,02:45:00,3.7930,3.7935,3.7930,3.7935,3
2008-06-26,02:50:00,3.7930,3.7930,3.7885,3.7885,2
2008-06-26,03:00:00,3.7850,3.7850,3.7850,3.7850,5
2008-06-26,03:05:00,3.7850,3.7895,3.7850,3.7895,3
2008-06-26,03:10:00,3.7885,3.7895,3.7885,3.7895,3
2008-06-26,03:20:00,3.7895,3.7900,3.7895,3.7900,2
2008-06-26,03:30:00,3.7920,3.7970,3.7920,3.7970,8
2008-06-26,03:35:00,3.7970,3.7970,3.7970,3.7970,2
2008-06-26,03:40:00,3.8000,3.8000,3.8000,3.8000,4
2008-06-26,04:30:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-26,04:35:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-26,05:00:00,3.7955,3.7960,3.7955,3.7960,2
2008-06-26,06:00:00,3.7870,3.7870,3.7785,3.7785,3
2008-06-26,06:15:00,3.7780,3.7780,3.7780,3.7780,1
2008-06-26,06:45:00,3.7820,3.7820,3.7780,3.7780,3
2008-06-26,07:50:00,3.7800,3.7800,3.7800,3.7800,1
2008-06-26,08:05:00,3.7790,3.7790,3.7790,3.7790,2
2008-06-26,09:10:00,3.8085,3.8085,3.8085,3.8085,1
2008-06-26,09:45:00,3.8095,3.8095,3.8095,3.8095,4
2008-06-26,09:50:00,3.8095,3.8120,3.8095,3.8120,5
2008-06-26,10:05:00,3.8010,3.8010,3.8010,3.8010,2
2008-06-26,10:30:00,3.8100,3.8100,3.8100,3.8100,1
2008-06-26,10:35:00,3.8120,3.8120,3.8120,3.8120,1
2008-06-26,11:15:00,3.8080,3.8080,3.8080,3.8080,1
2008-06-26,12:30:00,3.8055,3.8055,3.8055,3.8055,1
2008-06-26,12:35:00,3.8035,3.8035,3.8025,3.8025,5
2008-06-26,12:40:00,3.8025,3.8025,3.8025,3.8025,2
2008-06-26,12:45:00,3.8025,3.8025,3.8025,3.8025,1
2008-06-26,12:50:00,3.8030,3.8030,3.8030,3.8030,1
2008-06-26,13:00:00,3.8040,3.8045,3.8040,3.8045,4
2008-06-26,13:05:00,3.8040,3.8045,3.8040,3.8045,2
2008-06-26,13:10:00,3.8060,3.8060,3.8060,3.8060,1
2008-06-26,13:35:00,3.8050,3.8050,3.8045,3.8045,2
2008-06-26,13:50:00,3.8025,3.8025,3.8025,3.8025,1
2008-06-26,13:55:00,3.8015,3.8015,3.8010,3.8010,2
2008-06-26,14:00:00,3.8005,3.8005,3.8005,3.8005,1
2008-06-26,14:05:00,3.7975,3.7975,3.7975,3.7975,1
2008-06-26,14:30:00,3.7900,3.7900,3.7900,3.7900,1
2008-06-26,14:40:00,3.7895,3.7895,3.7895,3.7895,1
2008-06-26,14:50:00,3.7890,3.7890,3.7890,3.7890,1
2008-06-26,15:00:00,3.7890,3.7965,3.7860,3.7965,11
2008-06-26,15:05:00,3.7955,3.7970,3.7955,3.7955,3
2008-06-26,15:10:00,3.7970,3.7970,3.7970,3.7970,4
2008-06-26,15:15:00,3.7970,3.7970,3.7960,3.7960,2
2008-06-26,15:20:00,3.7950,3.7950,3.7950,3.7950,5
2008-06-26,15:30:00,3.7965,3.7980,3.7965,3.7980,2
2008-06-26,15:35:00,3.8010,3.8010,3.8010,3.8010,1
2008-06-26,15:50:00,3.7980,3.7980,3.7980,3.7980,2
2008-06-26,15:55:00,3.7960,3.7960,3.7960,3.7960,1
2008-06-26,16:00:00,3.7940,3.7960,3.7940,3.7960,7
2008-06-26,16:05:00,3.7965,3.7970,3.7965,3.7970,3
2008-06-26,16:10:00,3.7970,3.7970,3.7970,3.7970,1
2008-06-26,16:15:00,3.8015,3.8060,3.8015,3.8060,10
2008-06-26,16:25:00,3.8035,3.8040,3.8035,3.8040,2
2008-06-26,16:30:00,3.8090,3.8105,3.8090,3.8105,2
2008-06-26,16:35:00,3.8125,3.8125,3.8105,3.8105,2
2008-06-26,16:40:00,3.8080,3.8080,3.8080,3.8080,4
2008-06-26,16:45:00,3.8100,3.8105,3.8100,3.8105,5
2008-06-26,16:50:00,3.8060,3.8070,3.8055,3.8055,4
2008-06-26,16:55:00,3.8060,3.8060,3.8060,3.8060,1
2008-06-26,17:00:00,3.8060,3.8060,3.8055,3.8055,3
2008-06-26,17:05:00,3.8060,3.8060,3.8055,3.8055,9
2008-06-26,17:10:00,3.8025,3.8025,3.8025,3.8025,1
2008-06-26,17:25:00,3.8055,3.8055,3.8055,3.8055,1
2008-06-26,17:30:00,3.8015,3.8055,3.8000,3.8000,6
2008-06-26,17:35:00,3.8000,3.8015,3.7975,3.7990,7
2008-06-26,18:00:00,3.8045,3.8100,3.8045,3.8100,11
2008-06-26,18:05:00,3.8075,3.8075,3.8075,3.8075,1
2008-06-26,18:10:00,3.8055,3.8070,3.8055,3.8070,2
2008-06-26,18:15:00,3.8065,3.8065,3.8050,3.8050,4
2008-06-26,18:25:00,3.8060,3.8080,3.8060,3.8080,2
2008-06-26,18:30:00,3.8030,3.8030,3.8030,3.8030,1
2008-06-26,18:35:00,3.8050,3.8050,3.8050,3.8050,1
2008-06-26,18:40:00,3.8055,3.8065,3.8050,3.8050,5
2008-06-26,18:45:00,3.8090,3.8090,3.8090,3.8090,1
2008-06-26,18:50:00,3.8065,3.8065,3.8065,3.8065,1
2008-06-26,18:55:00,3.8070,3.8070,3.8070,3.8070,1
2008-06-26,19:00:00,3.8050,3.8055,3.8045,3.8055,3
2008-06-26,19:05:00,3.8065,3.8070,3.8065,3.8070,2
2008-06-26,19:10:00,3.8045,3.8045,3.8025,3.8025,8
2008-06-26,19:15:00,3.8030,3.8030,3.8025,3.8025,2
2008-06-26,19:30:00,3.8035,3.8035,3.8000,3.8000,9
2008-06-26,19:35:00,3.7990,3.7990,3.7990,3.7990,1
2008-06-26,19:45:00,3.8010,3.8050,3.8010,3.8050,5
2008-06-26,19:50:00,3.8070,3.8070,3.8070,3.8070,1
2008-06-26,19:55:00,3.8090,3.8090,3.8090,3.8090,1
2008-06-26,20:00:00,3.8050,3.8070,3.8045,3.8045,6
2008-06-26,20:05:00,3.8035,3.8070,3.8030,3.8070,33
2008-06-26,20:10:00,3.8095,3.8235,3.8055,3.8205,149
2008-06-26,20:15:00,3.8240,3.8250,3.8195,3.8200,91
2008-06-26,20:20:00,3.8230,3.8255,3.8215,3.8225,38
2008-06-26,20:25:00,3.8225,3.8325,3.8215,3.8325,46
2008-06-26,20:30:00,3.8335,3.8610,3.8305,3.8465,221
2008-06-26,20:35:00,3.8475,3.8475,3.8380,3.8445,136
2008-06-26,20:40:00,3.8420,3.8420,3.8370,3.8410,8
2008-06-26,20:45:00,3.8415,3.8415,3.8385,3.8400,15
2008-06-26,20:50:00,3.8380,3.8425,3.8375,3.8420,43
2008-06-26,20:55:00,3.8415,3.8425,3.8390,3.8395,19
2008-06-26,21:00:00,3.8425,3.8450,3.8410,3.8420,45
2008-06-26,21:05:00,3.8430,3.8485,3.8410,3.8415,68
2008-06-26,21:10:00,3.8405,3.8450,3.8390,3.8435,23
2008-06-26,21:15:00,3.8420,3.8440,3.8360,3.8375,18
2008-06-26,21:20:00,3.8420,3.8425,3.8340,3.8345,21
2008-06-26,21:25:00,3.8345,3.8385,3.8335,3.8335,47
2008-06-26,21:30:00,3.8380,3.8380,3.8380,3.8380,4
2008-06-26,21:35:00,3.8375,3.8410,3.8370,3.8385,13
2008-06-26,21:40:00,3.8375,3.8405,3.8350,3.8350,17
2008-06-26,21:45:00,3.8365,3.8365,3.8280,3.8290,25
2008-06-26,21:50:00,3.8295,3.8375,3.8275,3.8360,23
2008-06-26,21:55:00,3.8380,3.8380,3.8350,3.8355,9
2008-06-26,22:00:00,3.8330,3.8380,3.8320,3.8355,14
2008-06-26,22:05:00,3.8355,3.8370,3.8335,3.8370,18
2008-06-26,22:10:00,3.8355,3.8445,3.8355,3.8425,16
2008-06-26,22:15:00,3.8420,3.8530,3.8420,3.8465,33
2008-06-26,22:20:00,3.8420,3.8460,3.8420,3.8450,82
2008-06-26,22:25:00,3.8410,3.8500,3.8290,3.8295,35
2008-06-26,22:30:00,3.8275,3.8280,3.8200,3.8230,34
2008-06-26,22:35:00,3.8250,3.8295,3.8240,3.8295,19
2008-06-26,22:40:00,3.8330,3.8355,3.8305,3.8345,15
2008-06-26,22:45:00,3.8355,3.8370,3.8260,3.8260,24
2008-06-26,22:50:00,3.8245,3.8255,3.8215,3.8240,20
2008-06-26,22:55:00,3.8260,3.8335,3.8245,3.8335,19
2008-06-26,23:00:00,3.8330,3.8335,3.8320,3.8330,13
2008-06-26,23:05:00,3.8320,3.8320,3.8290,3.8320,26
2008-06-26,23:10:00,3.8300,3.8330,3.8275,3.8275,19
2008-06-26,23:15:00,3.8260,3.8270,3.8225,3.8270,12
2008-06-26,23:20:00,3.8270,3.8330,3.8270,3.8300,26
2008-06-26,23:25:00,3.8300,3.8305,3.8275,3.8280,12
2008-06-26,23:30:00,3.8275,3.8315,3.8270,3.8315,25
2008-06-26,23:35:00,3.8320,3.8420,3.8315,3.8420,50
2008-06-26,23:40:00,3.8415,3.8490,3.8415,3.8460,61
2008-06-26,23:45:00,3.8455,3.8460,3.8425,3.8425,87
2008-06-26,23:50:00,3.8405,3.8435,3.8355,3.8355,75
2008-06-26,23:55:00,3.8375,3.8375,3.8365,3.8365,11
2008-06-27,00:00:00,3.8360,3.8405,3.8355,3.8395,15
2008-06-27,00:05:00,3.8390,3.8430,3.8390,3.8415,31
2008-06-27,00:10:00,3.8400,3.8400,3.8365,3.8375,16
2008-06-27,00:15:00,3.8375,3.8385,3.8375,3.8385,7
2008-06-27,00:20:00,3.8360,3.8365,3.8335,3.8340,20
2008-06-27,00:25:00,3.8350,3.8355,3.8335,3.8335,6
2008-06-27,00:30:00,3.8330,3.8345,3.8330,3.8345,5
2008-06-27,00:35:00,3.8360,3.8360,3.8360,3.8360,1
2008-06-27,00:40:00,3.8375,3.8375,3.8375,3.8375,1
2008-06-27,00:45:00,3.8375,3.8375,3.8305,3.8310,25
2008-06-27,00:50:00,3.8310,3.8310,3.8250,3.8250,26
2008-06-27,00:55:00,3.8230,3.8300,3.8225,3.8300,43
2008-06-27,01:00:00,3.8295,3.8310,3.8225,3.8225,23
2008-06-27,01:05:00,3.8245,3.8245,3.8230,3.8230,8
2008-06-27,01:10:00,3.8245,3.8250,3.8230,3.8230,8
2008-06-27,01:15:00,3.8225,3.8225,3.8225,3.8225,2
2008-06-27,01:20:00,3.8300,3.8300,3.8300,3.8300,1
2008-06-27,01:25:00,3.8230,3.8230,3.8210,3.8215,6
2008-06-27,01:30:00,3.8205,3.8205,3.8200,3.8200,26
2008-06-27,01:40:00,3.8230,3.8230,3.8230,3.8230,2
2008-06-27,01:45:00,3.8235,3.8235,3.8235,3.8235,1
2008-06-27,01:50:00,3.8230,3.8235,3.8230,3.8235,2
2008-06-27,01:55:00,3.8235,3.8235,3.8235,3.8235,3
2008-06-27,02:00:00,3.8205,3.8205,3.8200,3.8200,15
2008-06-27,02:05:00,3.8200,3.8200,3.8200,3.8200,2
2008-06-27,02:25:00,3.8200,3.8200,3.8200,3.8200,1
2008-06-27,02:40:00,3.8200,3.8200,3.8200,3.8200,6
2008-06-27,02:45:00,3.8200,3.8215,3.8200,3.8200,10
2008-06-27,02:50:00,3.8225,3.8225,3.8225,3.8225,1
2008-06-27,03:05:00,3.8300,3.8300,3.8300,3.8300,1
2008-06-27,03:40:00,3.8350,3.8350,3.8350,3.8350,1
2008-06-27,03:45:00,3.8320,3.8320,3.8320,3.8320,2
2008-06-27,03:50:00,3.8345,3.8345,3.8345,3.8345,2
2008-06-27,03:55:00,3.8310,3.8310,3.8310,3.8310,1
2008-06-27,04:05:00,3.8295,3.8295,3.8295,3.8295,1
2008-06-27,04:20:00,3.8255,3.8255,3.8255,3.8255,1
2008-06-27,04:50:00,3.8205,3.8205,3.8205,3.8205,3
2008-06-27,04:55:00,3.8245,3.8250,3.8245,3.8250,3
2008-06-27,05:00:00,3.8250,3.8250,3.8250,3.8250,4
2008-06-27,06:25:00,3.8175,3.8175,3.8175,3.8175,4
2008-06-27,07:05:00,3.8155,3.8155,3.8155,3.8155,1
2008-06-27,07:10:00,3.8150,3.8150,3.8150,3.8150,4
2008-06-27,07:30:00,3.8150,3.8150,3.8150,3.8150,1
2008-06-27,08:00:00,3.8125,3.8125,3.8100,3.8100,4
2008-06-27,09:30:00,3.8180,3.8180,3.8180,3.8180,1
2008-06-27,11:20:00,3.8320,3.8320,3.8320,3.8320,3
2008-06-27,11:25:00,3.8320,3.8320,3.8320,3.8320,1
2008-06-27,11:45:00,3.8315,3.8315,3.8315,3.8315,2
2008-06-27,12:25:00,3.8290,3.8290,3.8260,3.8260,2
2008-06-27,12:35:00,3.8225,3.8225,3.8195,3.8195,5
2008-06-27,12:40:00,3.8195,3.8215,3.8195,3.8215,5
2008-06-27,12:45:00,3.8270,3.8270,3.8270,3.8270,1
2008-06-27,13:00:00,3.8285,3.8290,3.8285,3.8290,2
2008-06-27,13:05:00,3.8290,3.8290,3.8290,3.8290,1
2008-06-27,13:15:00,3.8280,3.8305,3.8280,3.8305,2
2008-06-27,13:20:00,3.8255,3.8310,3.8255,3.8310,2
2008-06-27,14:10:00,3.8245,3.8245,3.8245,3.8245,3
2008-06-27,14:20:00,3.8370,3.8370,3.8355,3.8355,2
2008-06-27,14:50:00,3.8345,3.8350,3.8345,3.8345,3
2008-06-27,14:55:00,3.8350,3.8350,3.8340,3.8340,5
2008-06-27,15:00:00,3.8350,3.8360,3.8350,3.8360,2
2008-06-27,15:05:00,3.8375,3.8375,3.8365,3.8365,6
2008-06-27,15:10:00,3.8365,3.8365,3.8355,3.8355,13
2008-06-27,15:15:00,3.8350,3.8350,3.8350,3.8350,1
2008-06-27,15:20:00,3.8330,3.8330,3.8330,3.8330,1
2008-06-27,15:25:00,3.8385,3.8385,3.8385,3.8385,2
2008-06-27,15:30:00,3.8425,3.8460,3.8425,3.8460,17
2008-06-27,15:35:00,3.8455,3.8460,3.8430,3.8430,4
2008-06-27,15:40:00,3.8430,3.8430,3.8420,3.8420,2
2008-06-27,15:45:00,3.8400,3.8400,3.8400,3.8400,4
2008-06-27,15:55:00,3.8455,3.8455,3.8455,3.8455,1
2008-06-27,16:00:00,3.8455,3.8455,3.8400,3.8400,11
2008-06-27,16:05:00,3.8390,3.8420,3.8390,3.8420,2
2008-06-27,16:10:00,3.8405,3.8405,3.8405,3.8405,1
2008-06-27,16:15:00,3.8360,3.8370,3.8340,3.8340,3
2008-06-27,16:20:00,3.8360,3.8365,3.8360,3.8365,2
2008-06-27,16:25:00,3.8365,3.8365,3.8340,3.8340,7
2008-06-27,16:30:00,3.8340,3.8340,3.8310,3.8320,17
2008-06-27,16:35:00,3.8335,3.8340,3.8335,3.8340,2
2008-06-27,16:40:00,3.8375,3.8375,3.8375,3.8375,1
2008-06-27,16:45:00,3.8365,3.8370,3.8365,3.8370,2
2008-06-27,16:50:00,3.8405,3.8405,3.8405,3.8405,1
2008-06-27,17:00:00,3.8405,3.8405,3.8405,3.8405,1
2008-06-27,17:10:00,3.8380,3.8380,3.8380,3.8380,1
2008-06-27,17:25:00,3.8355,3.8355,3.8355,3.8355,1
2008-06-27,17:35:00,3.8325,3.8325,3.8315,3.8315,4
2008-06-27,17:40:00,3.8315,3.8335,3.8315,3.8335,8
2008-06-27,17:45:00,3.8295,3.8295,3.8275,3.8275,2
2008-06-27,18:05:00,3.8375,3.8375,3.8375,3.8375,1
2008-06-27,18:15:00,3.8400,3.8420,3.8400,3.8420,5
2008-06-27,18:20:00,3.8390,3.8390,3.8355,3.8355,5
2008-06-27,18:25:00,3.8360,3.8360,3.8315,3.8350,3
2008-06-27,18:30:00,3.8310,3.8310,3.8300,3.8300,2
2008-06-27,18:40:00,3.8260,3.8260,3.8235,3.8235,11
2008-06-27,18:45:00,3.8245,3.8250,3.8240,3.8245,4
2008-06-27,19:10:00,3.8290,3.8315,3.8290,3.8315,2
2008-06-27,19:15:00,3.8350,3.8350,3.8350,3.8350,1
2008-06-27,19:20:00,3.8320,3.8320,3.8320,3.8320,1
2008-06-27,19:25:00,3.8370,3.8410,3.8370,3.8370,5
2008-06-27,19:30:00,3.8375,3.8460,3.8370,3.8455,15
2008-06-27,19:35:00,3.8445,3.8610,3.8445,3.8545,58
2008-06-27,19:40:00,3.8490,3.8590,3.8490,3.8530,10
2008-06-27,19:45:00,3.8530,3.8555,3.8525,3.8555,6
2008-06-27,19:50:00,3.8560,3.8570,3.8500,3.8500,19
2008-06-27,19:55:00,3.8525,3.8525,3.8505,3.8505,5
2008-06-27,20:00:00,3.8515,3.8515,3.8455,3.8500,9
2008-06-27,20:05:00,3.8490,3.8515,3.8480,3.8515,7
2008-06-27,20:10:00,3.8480,3.8480,3.8385,3.8420,24
2008-06-27,20:15:00,3.8455,3.8475,3.8455,3.8475,8
2008-06-27,20:20:00,3.8485,3.8560,3.8480,3.8490,33
2008-06-27,20:25:00,3.8505,3.8565,3.8505,3.8555,33
2008-06-27,20:30:00,3.8540,3.8550,3.8475,3.8480,23
2008-06-27,20:35:00,3.8480,3.8550,3.8480,3.8520,11
2008-06-27,20:40:00,3.8515,3.8515,3.8475,3.8475,17
2008-06-27,20:45:00,3.8455,3.8555,3.8445,3.8550,23
2008-06-27,20:50:00,3.8515,3.8515,3.8480,3.8495,12
2008-06-27,20:55:00,3.8470,3.8470,3.8450,3.8455,13
2008-06-27,21:00:00,3.8430,3.8450,3.8365,3.8450,27
2008-06-27,21:05:00,3.8465,3.8465,3.8390,3.8390,3
2008-06-27,21:10:00,3.8415,3.8415,3.8410,3.8415,3
2008-06-27,21:15:00,3.8400,3.8420,3.8390,3.8400,10
2008-06-27,21:20:00,3.8380,3.8400,3.8380,3.8400,10
2008-06-27,21:25:00,3.8395,3.8405,3.8395,3.8405,3
2008-06-27,21:30:00,3.8470,3.8475,3.8410,3.8410,10
2008-06-27,21:35:00,3.8430,3.8445,3.8415,3.8445,8
2008-06-27,21:40:00,3.8405,3.8425,3.8405,3.8425,2
2008-06-27,21:45:00,3.8425,3.8425,3.8405,3.8405,3
2008-06-27,21:50:00,3.8390,3.8390,3.8390,3.8390,1
2008-06-27,21:55:00,3.8395,3.8410,3.8395,3.8410,2
2008-06-27,22:00:00,3.8410,3.8410,3.8355,3.8365,13
2008-06-27,22:05:00,3.8420,3.8440,3.8410,3.8420,6
2008-06-27,22:10:00,3.8430,3.8465,3.8430,3.8465,3
2008-06-27,22:15:00,3.8435,3.8475,3.8435,3.8475,4
2008-06-27,22:20:00,3.8445,3.8445,3.8445,3.8445,1
2008-06-27,22:25:00,3.8450,3.8490,3.8440,3.8465,11
2008-06-27,22:30:00,3.8480,3.8570,3.8480,3.8570,69
2008-06-27,22:35:00,3.8570,3.8610,3.8550,3.8595,76
2008-06-27,22:40:00,3.8600,3.8660,3.8590,3.8605,56
2008-06-27,22:45:00,3.8615,3.8725,3.8615,3.8725,170
2008-06-27,22:50:00,3.8725,3.8805,3.8725,3.8800,84
2008-06-27,22:55:00,3.8785,3.8815,3.8780,3.8800,44
2008-06-27,23:00:00,3.8785,3.8865,3.8780,3.8830,35
2008-06-27,23:05:00,3.8800,3.8800,3.8700,3.8790,41
2008-06-27,23:10:00,3.8780,3.8780,3.8720,3.8720,19
2008-06-27,23:15:00,3.8740,3.8765,3.8740,3.8760,4
2008-06-27,23:20:00,3.8725,3.8775,3.8725,3.8775,8
2008-06-27,23:25:00,3.8730,3.8730,3.8680,3.8680,3
2008-06-27,23:30:00,3.8690,3.8695,3.8655,3.8695,17
2008-06-27,23:35:00,3.8645,3.8690,3.8625,3.8645,25
2008-06-27,23:40:00,3.8655,3.8680,3.8655,3.8680,3
2008-06-27,23:45:00,3.8680,3.8700,3.8680,3.8700,20
2008-06-27,23:50:00,3.8695,3.8695,3.8650,3.8650,12
2008-06-27,23:55:00,3.8690,3.8695,3.8690,3.8695,7
2008-06-28,00:00:00,3.8700,3.8700,3.8700,3.8700,1
2008-06-28,00:05:00,3.8700,3.8700,3.8680,3.8680,2
2008-06-28,00:10:00,3.8665,3.8665,3.8650,3.8650,3
2008-06-28,00:15:00,3.8650,3.8665,3.8650,3.8665,3
2008-06-28,00:20:00,3.8630,3.8650,3.8620,3.8650,9
2008-06-28,00:25:00,3.8675,3.8680,3.8675,3.8680,3
2008-06-28,00:30:00,3.8710,3.8710,3.8710,3.8710,1
2008-06-28,00:40:00,3.8750,3.8800,3.8750,3.8780,9
2008-06-28,00:45:00,3.8765,3.8800,3.8765,3.8800,5
2008-06-28,00:50:00,3.8800,3.8835,3.8800,3.8820,5
2008-06-28,00:55:00,3.8800,3.8845,3.8770,3.8840,10
2008-06-28,01:00:00,3.8845,3.8850,3.8810,3.8825,27
2008-06-28,01:05:00,3.8825,3.8850,3.8825,3.8850,2
2008-06-28,01:10:00,3.8850,3.8850,3.8830,3.8830,3
2008-06-28,01:15:00,3.8820,3.8820,3.8765,3.8765,5
2008-06-28,01:25:00,3.8830,3.8840,3.8830,3.8840,4
2008-06-28,01:30:00,3.8845,3.8845,3.8845,3.8845,2
2008-06-28,01:35:00,3.8820,3.8820,3.8820,3.8820,1
2008-06-28,01:40:00,3.8820,3.8830,3.8820,3.8830,2
2008-06-28,01:45:00,3.8810,3.8850,3.8810,3.8850,4
2008-06-28,01:50:00,3.8840,3.8840,3.8840,3.8840,1
2008-06-28,01:55:00,3.8840,3.8875,3.8840,3.8875,10
2008-06-28,02:00:00,3.8865,3.8865,3.8865,3.8865,2
2008-06-28,02:15:00,3.8875,3.8900,3.8875,3.8890,8
2008-06-28,02:25:00,3.8855,3.8855,3.8845,3.8845,10
2008-06-28,02:50:00,3.8815,3.8815,3.8815,3.8815,2
2008-06-28,02:55:00,3.8815,3.8815,3.8815,3.8815,1
2008-06-28,03:00:00,3.8815,3.8815,3.8815,3.8815,1
2008-06-28,03:05:00,3.8695,3.8695,3.8685,3.8685,2
2008-06-28,03:10:00,3.8685,3.8685,3.8685,3.8685,2
2008-06-28,03:20:00,3.8740,3.8740,3.8740,3.8740,1
2008-06-28,03:25:00,3.8750,3.8760,3.8750,3.8760,3
2008-06-28,03:30:00,3.8760,3.8760,3.8760,3.8760,1
2008-06-28,03:50:00,3.8775,3.8775,3.8775,3.8775,1
2008-06-28,03:55:00,3.8770,3.8770,3.8770,3.8770,1
2008-06-28,04:00:00,3.8775,3.8775,3.8710,3.8710,16
2008-06-28,04:05:00,3.8705,3.8705,3.8685,3.8685,3
2008-06-28,04:10:00,3.8685,3.8690,3.8685,3.8690,5
2008-06-28,05:00:00,3.8650,3.8650,3.8650,3.8650,1
2008-06-28,05:10:00,3.8645,3.8645,3.8640,3.8640,3
2008-06-30,06:25:00,3.8760,3.8760,3.8760,3.8760,2
2008-06-30,06:35:00,3.8840,3.8840,3.8840,3.8840,2
2008-06-30,07:10:00,3.8840,3.8840,3.8840,3.8840,1
2008-06-30,07:35:00,3.8900,3.8900,3.8900,3.8900,9
2008-06-30,08:45:00,3.8860,3.8860,3.8860,3.8860,1
2008-06-30,08:50:00,3.8860,3.8860,3.8860,3.8860,1
2008-06-30,08:55:00,3.8860,3.8860,3.8860,3.8860,2
2008-06-30,09:00:00,3.8850,3.8850,3.8850,3.8850,7
2008-06-30,09:05:00,3.8805,3.8805,3.8805,3.8805,1
2008-06-30,10:50:00,3.8800,3.8800,3.8800,3.8800,3
2008-06-30,12:35:00,3.8945,3.8945,3.8945,3.8945,1
2008-06-30,12:40:00,3.8940,3.8940,3.8890,3.8890,2
2008-06-30,13:10:00,3.8920,3.8920,3.8920,3.8920,1
2008-06-30,13:20:00,3.9000,3.9000,3.9000,3.9000,2
2008-06-30,13:30:00,3.9000,3.9000,3.9000,3.9000,2
2008-06-30,13:40:00,3.8975,3.9000,3.8975,3.9000,11
2008-06-30,14:25:00,3.9095,3.9095,3.9095,3.9095,1
2008-06-30,14:50:00,3.9080,3.9090,3.9070,3.9070,8
2008-06-30,14:55:00,3.9060,3.9060,3.9050,3.9050,4
2008-06-30,15:10:00,3.9045,3.9045,3.9000,3.9000,3
2008-06-30,15:15:00,3.9000,3.9000,3.9000,3.9000,18
2008-06-30,15:30:00,3.9050,3.9050,3.9050,3.9050,1
2008-06-30,15:40:00,3.9005,3.9005,3.9005,3.9005,1
2008-06-30,15:55:00,3.9035,3.9035,3.9035,3.9035,1
2008-06-30,16:00:00,3.9040,3.9075,3.9040,3.9075,3
2008-06-30,16:05:00,3.9070,3.9100,3.9060,3.9100,3
2008-06-30,16:10:00,3.9100,3.9100,3.9095,3.9100,3
2008-06-30,16:15:00,3.9155,3.9155,3.9155,3.9155,1
2008-06-30,16:20:00,3.9145,3.9145,3.9145,3.9145,3
2008-06-30,16:25:00,3.9145,3.9145,3.9115,3.9115,3
2008-06-30,16:30:00,3.9085,3.9085,3.9085,3.9085,1
2008-06-30,16:35:00,3.9075,3.9075,3.9075,3.9075,1
2008-06-30,16:55:00,3.9160,3.9160,3.9140,3.9140,2
2008-06-30,17:05:00,3.9100,3.9100,3.9100,3.9100,1
2008-06-30,17:15:00,3.9125,3.9125,3.9125,3.9125,1
2008-06-30,17:20:00,3.9115,3.9130,3.9115,3.9130,2
2008-06-30,17:25:00,3.9105,3.9105,3.9105,3.9105,1
2008-06-30,17:30:00,3.9135,3.9135,3.9115,3.9115,2
2008-06-30,17:35:00,3.9080,3.9080,3.9080,3.9080,1
2008-06-30,17:40:00,3.9060,3.9070,3.9060,3.9070,2
2008-06-30,17:45:00,3.9040,3.9040,3.9000,3.9000,11
2008-06-30,17:55:00,3.9055,3.9055,3.9030,3.9030,2
2008-06-30,18:00:00,3.9000,3.9000,3.9000,3.9000,1
2008-06-30,18:05:00,3.9030,3.9030,3.9030,3.9030,1
2008-06-30,18:10:00,3.9040,3.9040,3.9040,3.9040,1
2008-06-30,18:15:00,3.9070,3.9070,3.9070,3.9070,1
2008-06-30,18:25:00,3.9055,3.9075,3.9010,3.9045,18
2008-06-30,18:30:00,3.9040,3.9075,3.9035,3.9075,5
2008-06-30,18:35:00,3.9070,3.9070,3.9070,3.9070,2
2008-06-30,18:40:00,3.9070,3.9075,3.9070,3.9070,3
2008-06-30,18:45:00,3.9095,3.9095,3.9095,3.9095,1
2008-06-30,18:50:00,3.9090,3.9090,3.9065,3.9065,4
2008-06-30,18:55:00,3.9040,3.9040,3.9040,3.9040,1
2008-06-30,19:00:00,3.9020,3.9020,3.9020,3.9020,1
2008-06-30,19:05:00,3.8995,3.8995,3.8995,3.8995,1
2008-06-30,19:15:00,3.9015,3.9020,3.9015,3.9015,3
2008-06-30,19:20:00,3.9055,3.9065,3.9050,3.9050,3
2008-06-30,19:30:00,3.9075,3.9075,3.9065,3.9065,2
2008-06-30,19:35:00,3.9060,3.9085,3.9050,3.9085,4
2008-06-30,19:40:00,3.9175,3.9175,3.9165,3.9170,7
2008-06-30,19:45:00,3.9180,3.9190,3.9105,3.9105,18
2008-06-30,19:50:00,3.9105,3.9105,3.9100,3.9105,3
2008-06-30,19:55:00,3.9105,3.9105,3.9100,3.9100,5
2008-06-30,20:00:00,3.9090,3.9090,3.9090,3.9090,2
2008-06-30,20:05:00,3.9095,3.9140,3.9095,3.9100,4
2008-06-30,20:10:00,3.9170,3.9170,3.9050,3.9050,6
2008-06-30,20:15:00,3.9100,3.9130,3.9100,3.9130,2
2008-06-30,20:20:00,3.9125,3.9165,3.9085,3.9165,19
2008-06-30,20:25:00,3.9160,3.9160,3.9085,3.9100,11
2008-06-30,20:30:00,3.9085,3.9110,3.9085,3.9110,5
2008-06-30,20:35:00,3.9090,3.9095,3.9035,3.9035,11
2008-06-30,20:40:00,3.9020,3.9050,3.9010,3.9030,9
2008-06-30,20:45:00,3.9030,3.9030,3.9015,3.9015,3
2008-06-30,20:50:00,3.9005,3.9005,3.8975,3.8980,17
2008-06-30,20:55:00,3.8980,3.8990,3.8945,3.8955,15
2008-06-30,21:00:00,3.8930,3.8965,3.8920,3.8945,24
2008-06-30,21:05:00,3.8945,3.8945,3.8945,3.8945,12
2008-06-30,21:10:00,3.8960,3.9000,3.8960,3.8980,6
2008-06-30,21:15:00,3.9010,3.9025,3.9010,3.9025,11
2008-06-30,21:20:00,3.9010,3.9010,3.9010,3.9010,3
2008-06-30,21:25:00,3.8985,3.8985,3.8960,3.8960,11
2008-06-30,21:30:00,3.8950,3.8950,3.8900,3.8900,12
2008-06-30,21:40:00,3.8945,3.8945,3.8900,3.8900,28
2008-06-30,21:50:00,3.8900,3.8900,3.8900,3.8900,5
2008-06-30,21:55:00,3.8900,3.8900,3.8900,3.8900,1
2008-06-30,22:00:00,3.8920,3.8920,3.8910,3.8910,6
2008-06-30,22:05:00,3.8910,3.8910,3.8910,3.8910,3
2008-06-30,22:10:00,3.8885,3.8885,3.8835,3.8835,16
2008-06-30,22:15:00,3.8840,3.8845,3.8830,3.8835,14
2008-06-30,22:20:00,3.8825,3.8840,3.8800,3.8840,16
2008-06-30,22:25:00,3.8820,3.8820,3.8820,3.8820,1
2008-06-30,22:30:00,3.8810,3.8810,3.8800,3.8800,7
2008-06-30,22:35:00,3.8775,3.8775,3.8775,3.8775,1
2008-06-30,22:40:00,3.8800,3.8800,3.8750,3.8750,3
2008-06-30,22:45:00,3.8775,3.8775,3.8775,3.8775,1
2008-06-30,22:50:00,3.8820,3.8820,3.8820,3.8820,1
2008-06-30,22:55:00,3.8865,3.8865,3.8825,3.8825,5
2008-06-30,23:00:00,3.8750,3.8750,3.8750,3.8750,3
2008-06-30,23:05:00,3.8720,3.8720,3.8600,3.8600,48
2008-06-30,23:10:00,3.8600,3.8600,3.8550,3.8550,14
2008-06-30,23:20:00,3.8520,3.8520,3.8445,3.8470,21
2008-06-30,23:25:00,3.8470,3.8565,3.8470,3.8565,4
2008-06-30,23:30:00,3.8510,3.8540,3.8485,3.8515,28
2008-06-30,23:35:00,3.8515,3.8535,3.8515,3.8535,3
2008-06-30,23:40:00,3.8590,3.8595,3.8570,3.8580,14
2008-06-30,23:45:00,3.8575,3.8620,3.8575,3.8620,19
2008-06-30,23:50:00,3.8585,3.8655,3.8580,3.8655,8
2008-06-30,23:55:00,3.8700,3.8700,3.8700,3.8700,1
2008-07-01,00:00:00,3.8595,3.8640,3.8595,3.8640,7
2008-07-01,00:05:00,3.8625,3.8635,3.8590,3.8590,4
2008-07-01,00:10:00,3.8610,3.8640,3.8610,3.8640,3
2008-07-01,00:15:00,3.8635,3.8635,3.8635,3.8635,1
2008-07-01,00:20:00,3.8670,3.8720,3.8655,3.8700,4
2008-07-01,00:25:00,3.8715,3.8715,3.8715,3.8715,1
2008-07-01,00:30:00,3.8770,3.8780,3.8770,3.8780,2
2008-07-01,00:35:00,3.8790,3.8810,3.8790,3.8810,3
2008-07-01,00:40:00,3.8830,3.8860,3.8830,3.8860,7
2008-07-01,00:45:00,3.8870,3.8870,3.8870,3.8870,1
2008-07-01,00:50:00,3.8850,3.8880,3.8845,3.8880,4
2008-07-01,00:55:00,3.8910,3.8930,3.8910,3.8930,2
2008-07-01,01:05:00,3.8935,3.8965,3.8930,3.8960,14
2008-07-01,01:10:00,3.8945,3.8945,3.8945,3.8945,1
2008-07-01,01:15:00,3.8955,3.8955,3.8955,3.8955,1
2008-07-01,01:20:00,3.8940,3.8940,3.8940,3.8940,1
2008-07-01,01:30:00,3.8900,3.8920,3.8900,3.8920,5
2008-07-01,01:40:00,3.8920,3.8920,3.8920,3.8920,1
2008-07-01,02:25:00,3.8850,3.8850,3.8850,3.8850,1
2008-07-01,03:10:00,3.8820,3.8820,3.8820,3.8820,1
2008-07-01,03:20:00,3.8820,3.8820,3.8820,3.8820,1
2008-07-01,04:05:00,3.8790,3.8790,3.8790,3.8790,1
2008-07-01,08:20:00,3.8825,3.8825,3.8825,3.8825,3
2008-07-01,10:20:00,3.8825,3.8825,3.8825,3.8825,1
2008-07-01,15:15:00,3.8925,3.8925,3.8925,3.8925,1
2008-07-01,17:25:00,3.9085,3.9085,3.9085,3.9085,1
2008-07-01,17:30:00,3.9080,3.9080,3.9080,3.9080,1
2008-07-01,17:35:00,3.9085,3.9085,3.9060,3.9060,2
2008-07-01,17:40:00,3.9055,3.9055,3.9055,3.9055,2
2008-07-01,18:10:00,3.8970,3.8970,3.8970,3.8970,1
2008-07-01,18:15:00,3.8900,3.8900,3.8900,3.8900,1
2008-07-01,18:55:00,3.8875,3.8875,3.8875,3.8875,1
2008-07-01,19:05:00,3.8850,3.8850,3.8850,3.8850,1
2008-07-01,19:25:00,3.8860,3.8860,3.8860,3.8860,9
2008-07-01,19:35:00,3.8825,3.8825,3.8825,3.8825,1
2008-07-01,19:55:00,3.8845,3.8845,3.8825,3.8825,13
2008-07-01,20:10:00,3.8985,3.8985,3.8960,3.8960,7
2008-07-01,20:20:00,3.8925,3.8955,3.8920,3.8955,8
2008-07-01,20:25:00,3.8955,3.8955,3.8955,3.8955,41
2008-07-01,20:30:00,3.9040,3.9040,3.9040,3.9040,4
2008-07-01,20:35:00,3.9040,3.9040,3.9040,3.9040,1
2008-07-01,20:55:00,3.9150,3.9160,3.9150,3.9155,7
2008-07-01,21:00:00,3.9115,3.9115,3.9115,3.9115,1
2008-07-01,21:05:00,3.9135,3.9145,3.9095,3.9145,5
2008-07-01,21:10:00,3.9160,3.9175,3.9150,3.9150,6
2008-07-01,21:15:00,3.9110,3.9125,3.9110,3.9125,16
2008-07-01,21:30:00,3.9085,3.9085,3.9085,3.9085,5
2008-07-01,21:35:00,3.9085,3.9085,3.9085,3.9085,1
2008-07-01,21:45:00,3.9085,3.9105,3.9085,3.9105,18
2008-07-01,21:55:00,3.9125,3.9195,3.9125,3.9195,20
2008-07-01,22:00:00,3.9185,3.9185,3.9105,3.9105,11
2008-07-01,22:05:00,3.9085,3.9085,3.9085,3.9085,1
2008-07-01,22:10:00,3.9085,3.9085,3.9085,3.9085,2
2008-07-01,22:15:00,3.9200,3.9320,3.9200,3.9270,16
2008-07-01,22:20:00,3.9235,3.9235,3.9230,3.9230,5
2008-07-01,22:25:00,3.9230,3.9235,3.9230,3.9235,5
2008-07-01,22:30:00,3.9210,3.9210,3.9200,3.9200,15
2008-07-01,22:35:00,3.9215,3.9215,3.9215,3.9215,1
2008-07-01,22:40:00,3.9155,3.9155,3.9155,3.9155,1
2008-07-01,22:45:00,3.9110,3.9115,3.9110,3.9115,5
2008-07-01,22:50:00,3.9040,3.9040,3.9040,3.9040,5
2008-07-01,23:00:00,3.9090,3.9090,3.9090,3.9090,4
2008-07-01,23:20:00,3.9055,3.9095,3.9055,3.9095,5
2008-07-01,23:45:00,3.9110,3.9135,3.9105,3.9135,6
2008-07-01,23:50:00,3.9190,3.9190,3.9190,3.9190,2
2008-07-01,23:55:00,3.9160,3.9160,3.9160,3.9160,7
2008-07-02,00:05:00,3.9135,3.9140,3.9135,3.9140,5
2008-07-02,00:15:00,3.9195,3.9195,3.9175,3.9175,5
2008-07-02,00:20:00,3.9175,3.9175,3.9175,3.9175,1
2008-07-02,00:25:00,3.9175,3.9175,3.9155,3.9155,2
2008-07-02,00:40:00,3.9155,3.9155,3.9155,3.9155,5
2008-07-02,00:45:00,3.9130,3.9130,3.9130,3.9130,5
2008-07-02,00:55:00,3.9205,3.9220,3.9205,3.9220,5
2008-07-02,01:10:00,3.9180,3.9185,3.9180,3.9185,10
2008-07-02,01:15:00,3.9225,3.9225,3.9225,3.9225,1
2008-07-02,01:35:00,3.9185,3.9185,3.9185,3.9185,3
2008-07-02,01:40:00,3.9185,3.9185,3.9185,3.9185,2
2008-07-02,01:50:00,3.9155,3.9155,3.9155,3.9155,2
2008-07-02,02:00:00,3.9160,3.9160,3.9160,3.9160,1
2008-07-02,02:30:00,3.9120,3.9120,3.9120,3.9120,1
2008-07-02,03:10:00,3.9100,3.9100,3.9100,3.9100,1
2008-07-02,03:15:00,3.9100,3.9100,3.9100,3.9100,1
2008-07-02,03:40:00,3.9205,3.9205,3.9205,3.9205,2
2008-07-02,03:45:00,3.9300,3.9300,3.9300,3.9300,5
2008-07-02,04:15:00,3.9175,3.9175,3.9175,3.9175,2
2008-07-02,04:20:00,3.9125,3.9125,3.9125,3.9125,1
2008-07-02,04:25:00,3.9125,3.9125,3.9100,3.9100,4
2008-07-02,04:30:00,3.9100,3.9100,3.9100,3.9100,1
2008-07-02,04:35:00,3.9050,3.9050,3.9030,3.9030,2
2008-07-02,04:40:00,3.9030,3.9030,3.9030,3.9030,2
2008-07-02,04:50:00,3.9005,3.9005,3.9005,3.9005,1
2008-07-02,16:20:00,3.9345,3.9345,3.9345,3.9345,2
2008-07-02,17:45:00,3.9180,3.9180,3.9180,3.9180,1
2008-07-02,18:40:00,3.9275,3.9275,3.9275,3.9275,1
2008-07-02,19:00:00,3.9100,3.9100,3.9100,3.9100,23
2008-07-02,19:05:00,3.9025,3.9025,3.9025,3.9025,1
2008-07-02,19:10:00,3.9035,3.9035,3.9035,3.9035,1
2008-07-02,19:25:00,3.9050,3.9050,3.9050,3.9050,1
2008-07-02,19:30:00,3.9080,3.9080,3.9080,3.9080,1
2008-07-02,19:50:00,3.8975,3.8975,3.8975,3.8975,2
2008-07-02,20:15:00,3.9025,3.9025,3.8975,3.9005,10
2008-07-02,20:20:00,3.9005,3.9025,3.9005,3.9025,31
2008-07-02,20:25:00,3.9000,3.9000,3.9000,3.9000,1
2008-07-02,20:30:00,3.8920,3.8970,3.8920,3.8970,2
2008-07-02,20:35:00,3.8970,3.8970,3.8970,3.8970,1
2008-07-02,21:05:00,3.9030,3.9030,3.9030,3.9030,1
2008-07-02,21:10:00,3.9140,3.9140,3.9140,3.9140,1
2008-07-02,21:15:00,3.9155,3.9155,3.9155,3.9155,1
2008-07-02,21:20:00,3.9100,3.9100,3.9100,3.9100,1
2008-07-02,21:25:00,3.9050,3.9050,3.8985,3.9010,4
2008-07-02,21:35:00,3.8975,3.8975,3.8975,3.8975,3
2008-07-02,21:55:00,3.9010,3.9030,3.9010,3.9030,11
2008-07-02,22:00:00,3.9025,3.9025,3.9020,3.9020,9
2008-07-02,22:10:00,3.9100,3.9100,3.9100,3.9100,1
2008-07-02,22:20:00,3.9150,3.9150,3.9150,3.9150,2
2008-07-02,22:30:00,3.9350,3.9385,3.9330,3.9330,4
2008-07-02,22:35:00,3.9340,3.9340,3.9335,3.9335,2
2008-07-02,22:40:00,3.9345,3.9345,3.9345,3.9345,10
2008-07-02,22:45:00,3.9360,3.9360,3.9360,3.9360,9
2008-07-02,23:15:00,3.9350,3.9350,3.9350,3.9350,2
2008-07-02,23:20:00,3.9370,3.9370,3.9370,3.9370,5
2008-07-02,23:25:00,3.9350,3.9350,3.9350,3.9350,3
2008-07-02,23:30:00,3.9475,3.9475,3.9475,3.9475,1
2008-07-02,23:40:00,3.9500,3.9560,3.9500,3.9560,22
2008-07-02,23:45:00,3.9510,3.9615,3.9505,3.9590,23
2008-07-02,23:50:00,3.9635,3.9700,3.9615,3.9700,11
2008-07-02,23:55:00,3.9750,3.9815,3.9740,3.9740,22
2008-07-03,00:00:00,3.9740,3.9740,3.9705,3.9715,15
2008-07-03,00:05:00,3.9740,4.0000,3.9740,4.0000,21
2008-07-03,00:10:00,4.0100,4.0100,4.0085,4.0085,11
2008-07-03,00:15:00,4.0000,4.0000,3.9990,3.9990,2
2008-07-03,00:25:00,4.0040,4.0040,4.0040,4.0040,1
2008-07-03,00:35:00,4.0090,4.0090,4.0085,4.0085,2
2008-07-03,00:40:00,4.0170,4.0275,4.0170,4.0220,5
2008-07-03,00:45:00,4.0220,4.0500,4.0220,4.0440,23
2008-07-03,00:50:00,4.0435,4.0580,4.0425,4.0565,28
2008-07-03,00:55:00,4.0510,4.0825,4.0510,4.0825,5
2008-07-03,01:00:00,4.0590,4.0630,4.0590,4.0630,3
2008-07-03,01:10:00,4.0430,4.0445,4.0430,4.0445,6
2008-07-03,01:15:00,4.0590,4.0590,4.0590,4.0590,1
2008-07-03,01:20:00,4.0545,4.0545,4.0545,4.0545,2
2008-07-03,01:25:00,4.0475,4.0775,4.0475,4.0775,11
2008-07-03,01:30:00,4.0490,4.0490,4.0490,4.0490,1
2008-07-03,01:35:00,4.0460,4.0460,4.0460,4.0460,2
2008-07-03,01:40:00,4.0430,4.0430,4.0430,4.0430,1
2008-07-03,01:45:00,4.0470,4.0470,4.0470,4.0470,1
2008-07-03,01:55:00,4.0430,4.0430,4.0430,4.0430,9
2008-07-03,02:05:00,4.0440,4.0440,4.0440,4.0440,2
2008-07-03,02:15:00,4.0455,4.0455,4.0455,4.0455,1
2008-07-03,02:20:00,4.0585,4.0585,4.0585,4.0585,1
2008-07-03,02:35:00,4.0590,4.0615,4.0590,4.0615,4
2008-07-03,03:15:00,4.0600,4.0600,4.0600,4.0600,1
2008-07-03,03:40:00,4.0500,4.0500,4.0500,4.0500,1
2008-07-03,03:45:00,4.0435,4.0435,4.0435,4.0435,4
2008-07-03,03:55:00,4.0455,4.0470,4.0455,4.0470,3
2008-07-03,04:05:00,4.0385,4.0385,4.0385,4.0385,2
2008-07-03,09:05:00,4.0300,4.0300,4.0300,4.0300,5
2008-07-03,09:10:00,4.0300,4.0300,4.0300,4.0300,4
2008-07-03,12:20:00,4.0345,4.0345,4.0345,4.0345,1
2008-07-03,19:20:00,4.0350,4.0350,4.0350,4.0350,1
2008-07-03,20:15:00,4.0400,4.0400,4.0300,4.0300,6
2008-07-03,20:30:00,4.0200,4.0200,4.0200,4.0200,6
2008-07-03,20:35:00,4.0135,4.0135,4.0090,4.0090,32
2008-07-03,20:40:00,4.0075,4.0075,4.0075,4.0075,4
2008-07-03,20:45:00,4.0090,4.0090,4.0090,4.0090,4
2008-07-03,20:55:00,4.0045,4.0045,4.0035,4.0035,2
2008-07-03,21:00:00,3.9950,3.9975,3.9950,3.9975,2
2008-07-03,21:10:00,4.0075,4.0075,4.0075,4.0075,4
2008-07-03,21:30:00,3.9975,3.9975,3.9975,3.9975,3
2008-07-03,21:40:00,3.9775,3.9775,3.9775,3.9775,1
2008-07-03,21:45:00,3.9775,3.9775,3.9775,3.9775,3
2008-07-03,22:05:00,3.9700,3.9700,3.9700,3.9700,2
2008-07-03,22:20:00,3.9735,3.9735,3.9735,3.9735,1
2008-07-03,22:30:00,3.9655,3.9655,3.9655,3.9655,1
2008-07-03,22:40:00,3.9600,3.9600,3.9600,3.9600,8
2008-07-03,22:45:00,3.9550,3.9560,3.9550,3.9560,4
2008-07-03,22:50:00,3.9430,3.9430,3.9430,3.9430,4
2008-07-03,23:00:00,3.9560,3.9560,3.9560,3.9560,1
2008-07-03,23:15:00,3.9720,3.9720,3.9720,3.9720,1
2008-07-03,23:20:00,3.9600,3.9600,3.9600,3.9600,1
2008-07-03,23:30:00,3.9625,3.9625,3.9615,3.9615,3
2008-07-03,23:35:00,3.9650,3.9650,3.9650,3.9650,3
2008-07-03,23:40:00,3.9600,3.9600,3.9600,3.9600,2
2008-07-03,23:50:00,3.9575,3.9575,3.9575,3.9575,2
2008-07-03,23:55:00,3.9570,3.9575,3.9570,3.9575,2
2008-07-04,00:00:00,3.9510,3.9510,3.9510,3.9510,1
2008-07-04,00:15:00,3.9560,3.9580,3.9560,3.9580,3
2008-07-04,00:20:00,3.9550,3.9550,3.9550,3.9550,5
2008-07-04,00:45:00,3.9540,3.9540,3.9540,3.9540,1
2008-07-04,00:55:00,3.9600,3.9600,3.9600,3.9600,1
2008-07-04,01:10:00,3.9500,3.9500,3.9500,3.9500,1
2008-07-04,01:20:00,3.9630,3.9630,3.9630,3.9630,1
2008-07-04,02:25:00,3.9515,3.9520,3.9515,3.9520,2
2008-07-04,02:55:00,3.9500,3.9500,3.9500,3.9500,1
2008-07-04,03:05:00,3.9500,3.9500,3.9500,3.9500,1
2008-07-04,03:10:00,3.9500,3.9500,3.9500,3.9500,13
2008-07-04,04:10:00,3.9470,3.9470,3.9470,3.9470,1
2008-07-04,04:25:00,3.9530,3.9540,3.9500,3.9500,4
2008-07-04,05:05:00,3.9575,3.9600,3.9575,3.9600,6
2008-07-04,16:55:00,3.9000,3.9000,3.9000,3.9000,4
2008-07-04,18:05:00,3.8800,3.8800,3.8800,3.8800,2
2008-07-04,19:55:00,3.8900,3.8900,3.8790,3.8790,5
2008-07-04,20:05:00,3.8750,3.8750,3.8750,3.8750,1
2008-07-04,22:30:00,3.8885,3.8885,3.8885,3.8885,1
2008-07-04,23:15:00,3.8750,3.8750,3.8750,3.8750,1
2008-07-05,00:15:00,3.8795,3.8800,3.8795,3.8800,3
2008-07-05,00:35:00,3.8750,3.8750,3.8750,3.8750,1
2008-07-07,15:50:00,3.8715,3.8715,3.8715,3.8715,4
2008-07-07,19:05:00,3.8420,3.8420,3.8400,3.8400,10
2008-07-07,20:10:00,3.8365,3.8365,3.8190,3.8270,14
2008-07-07,20:15:00,3.8275,3.8305,3.8260,3.8305,10
2008-07-07,20:20:00,3.8300,3.8375,3.8300,3.8375,4
2008-07-07,20:30:00,3.8400,3.8400,3.8400,3.8400,6
2008-07-07,20:45:00,3.8510,3.8510,3.8510,3.8510,1
2008-07-07,20:50:00,3.8570,3.8575,3.8570,3.8575,4
2008-07-07,20:55:00,3.8600,3.8600,3.8600,3.8600,6
2008-07-07,21:00:00,3.8715,3.8720,3.8715,3.8720,10
2008-07-07,21:05:00,3.8670,3.8670,3.8660,3.8660,7
2008-07-07,21:10:00,3.8660,3.8660,3.8660,3.8660,1
2008-07-07,21:15:00,3.8535,3.8535,3.8530,3.8530,2
2008-07-07,21:30:00,3.8495,3.8495,3.8480,3.8480,2
2008-07-07,21:45:00,3.8455,3.8455,3.8455,3.8455,1
2008-07-07,22:05:00,3.8570,3.8600,3.8570,3.8600,2
2008-07-07,22:15:00,3.8715,3.8715,3.8715,3.8715,2
2008-07-07,22:20:00,3.8650,3.8650,3.8650,3.8650,2
2008-07-07,22:25:00,3.8630,3.8640,3.8630,3.8640,8
2008-07-07,22:30:00,3.8630,3.8630,3.8630,3.8630,1
2008-07-07,22:50:00,3.8670,3.8670,3.8660,3.8660,3
2008-07-07,23:10:00,3.8700,3.8710,3.8700,3.8710,4
2008-07-07,23:15:00,3.8750,3.8750,3.8725,3.8725,5
2008-07-07,23:20:00,3.8720,3.8720,3.8705,3.8705,2
2008-07-07,23:25:00,3.8830,3.8835,3.8830,3.8835,2
2008-07-07,23:30:00,3.8755,3.8775,3.8755,3.8775,6
2008-07-07,23:35:00,3.8770,3.8770,3.8770,3.8770,1
2008-07-07,23:40:00,3.8745,3.8745,3.8745,3.8745,2
2008-07-07,23:45:00,3.8725,3.8725,3.8725,3.8725,2
2008-07-07,23:50:00,3.8600,3.8600,3.8600,3.8600,11
2008-07-07,23:55:00,3.8500,3.8500,3.8500,3.8500,3
2008-07-08,00:00:00,3.8475,3.8475,3.8475,3.8475,1
2008-07-08,00:15:00,3.8450,3.8450,3.8450,3.8450,3
2008-07-08,00:40:00,3.8470,3.8470,3.8470,3.8470,1
2008-07-08,00:45:00,3.8510,3.8510,3.8510,3.8510,1
2008-07-08,00:50:00,3.8530,3.8530,3.8530,3.8530,3
2008-07-08,00:55:00,3.8675,3.8685,3.8665,3.8665,15
2008-07-08,01:15:00,3.8650,3.8650,3.8650,3.8650,1
2008-07-08,16:40:00,3.8625,3.8625,3.8625,3.8625,3
2008-07-08,18:40:00,3.8425,3.8425,3.8380,3.8380,6
2008-07-08,18:45:00,3.8380,3.8380,3.8320,3.8320,12
2008-07-08,18:55:00,3.8220,3.8220,3.8220,3.8220,1
2008-07-08,19:15:00,3.8355,3.8355,3.8355,3.8355,4
2008-07-08,19:30:00,3.8225,3.8225,3.8180,3.8180,13
2008-07-08,19:40:00,3.8180,3.8180,3.8180,3.8180,3
2008-07-08,20:05:00,3.8200,3.8200,3.8200,3.8200,4
2008-07-08,20:10:00,3.8100,3.8100,3.8100,3.8100,6
2008-07-08,20:30:00,3.8040,3.8040,3.8025,3.8025,14
2008-07-08,20:50:00,3.8100,3.8100,3.8100,3.8100,1
2008-07-08,21:00:00,3.8120,3.8120,3.8120,3.8120,1
2008-07-08,21:05:00,3.8175,3.8175,3.8155,3.8155,3
2008-07-08,21:10:00,3.8070,3.8100,3.8065,3.8100,8
2008-07-08,21:15:00,3.8100,3.8100,3.8100,3.8100,1
2008-07-08,21:35:00,3.8165,3.8165,3.8165,3.8165,4
2008-07-08,21:40:00,3.8175,3.8175,3.8175,3.8175,1
2008-07-08,21:45:00,3.8210,3.8210,3.8210,3.8210,1
2008-07-08,22:20:00,3.8000,3.8000,3.8000,3.8000,24
2008-07-08,22:25:00,3.7890,3.7890,3.7890,3.7890,1
2008-07-08,22:35:00,3.7700,3.7700,3.7700,3.7700,1
2008-07-08,22:40:00,3.7610,3.7655,3.7610,3.7655,14
2008-07-08,22:45:00,3.7635,3.7635,3.7500,3.7615,20
2008-07-08,22:50:00,3.7300,3.7300,3.7175,3.7175,17
2008-07-08,22:55:00,3.7250,3.7250,3.7000,3.7205,6
2008-07-08,23:00:00,3.7225,3.7225,3.7000,3.7025,36
2008-07-08,23:05:00,3.7130,3.7130,3.7130,3.7130,18
2008-07-08,23:10:00,3.7130,3.7170,3.7130,3.7170,13
2008-07-08,23:15:00,3.7120,3.7120,3.7095,3.7100,11
2008-07-08,23:20:00,3.7125,3.7175,3.7125,3.7165,27
2008-07-08,23:25:00,3.7125,3.7145,3.7100,3.7110,46
2008-07-08,23:30:00,3.7100,3.7115,3.7080,3.7100,18
2008-07-08,23:35:00,3.7135,3.7235,3.7135,3.7235,13
2008-07-08,23:40:00,3.7235,3.7260,3.7235,3.7260,36
2008-07-08,23:45:00,3.7295,3.7375,3.7295,3.7350,36
2008-07-08,23:55:00,3.7325,3.7325,3.7325,3.7325,5
2008-07-09,00:05:00,3.7275,3.7275,3.7275,3.7275,2
2008-07-09,00:10:00,3.7230,3.7230,3.7200,3.7200,17
2008-07-09,00:20:00,3.7215,3.7225,3.7215,3.7225,4
2008-07-09,00:35:00,3.7225,3.7225,3.7225,3.7225,5
2008-07-09,00:50:00,3.7215,3.7215,3.7215,3.7215,4
2008-07-09,00:55:00,3.7165,3.7165,3.7100,3.7100,19
2008-07-09,01:05:00,3.7215,3.7215,3.7215,3.7215,1
2008-07-09,01:20:00,3.7125,3.7125,3.7125,3.7125,1
2008-07-09,01:25:00,3.7200,3.7200,3.7190,3.7190,6
2008-07-09,01:30:00,3.7175,3.7175,3.7175,3.7175,1
2008-07-09,01:35:00,3.7150,3.7150,3.7150,3.7150,3
2008-07-09,01:55:00,3.7210,3.7210,3.7210,3.7210,1
2008-07-09,02:05:00,3.7215,3.7215,3.7215,3.7215,1
2008-07-09,02:35:00,3.7190,3.7190,3.7190,3.7190,1
2008-07-09,02:50:00,3.7195,3.7195,3.7195,3.7195,1
2008-07-09,03:05:00,3.7180,3.7180,3.7180,3.7180,1
2008-07-09,03:10:00,3.7180,3.7180,3.7180,3.7180,1
2008-07-09,03:30:00,3.7295,3.7295,3.7295,3.7295,1
2008-07-09,04:05:00,3.7255,3.7265,3.7255,3.7265,2
2008-07-09,04:30:00,3.7250,3.7250,3.7250,3.7250,2
2008-07-09,09:15:00,3.7480,3.7480,3.7480,3.7480,7
2008-07-09,14:40:00,3.7300,3.7300,3.7300,3.7300,2
2008-07-09,17:20:00,3.7425,3.7425,3.7425,3.7425,3
2008-07-09,18:05:00,3.7310,3.7310,3.7310,3.7310,2
2008-07-09,19:35:00,3.7200,3.7200,3.7200,3.7200,5
2008-07-09,20:15:00,3.7215,3.7215,3.6870,3.6870,30
2008-07-09,20:20:00,3.6885,3.6900,3.6885,3.6900,2
2008-07-09,20:35:00,3.6970,3.7040,3.6970,3.7030,8
2008-07-09,20:50:00,3.7060,3.7060,3.7060,3.7060,2
2008-07-09,20:55:00,3.7035,3.7035,3.7035,3.7035,1
2008-07-09,21:00:00,3.6980,3.6980,3.6980,3.6980,1
2008-07-09,21:20:00,3.6800,3.6800,3.6800,3.6800,4
2008-07-09,21:25:00,3.6725,3.6725,3.6600,3.6600,45
2008-07-09,21:35:00,3.6820,3.6820,3.6820,3.6820,1
2008-07-09,21:40:00,3.6835,3.6840,3.6835,3.6840,5
2008-07-09,22:05:00,3.6880,3.6890,3.6880,3.6890,17
2008-07-09,22:20:00,3.6865,3.6870,3.6865,3.6870,31
2008-07-09,22:30:00,3.6940,3.6940,3.6940,3.6940,2
2008-07-09,22:35:00,3.6970,3.6970,3.6970,3.6970,2
2008-07-09,22:40:00,3.7000,3.7000,3.7000,3.7000,1
2008-07-09,22:45:00,3.6980,3.6980,3.6980,3.6980,1
2008-07-09,22:55:00,3.6850,3.6850,3.6850,3.6850,2
2008-07-09,23:00:00,3.6810,3.6810,3.6810,3.6810,1
2008-07-09,23:05:00,3.6875,3.6875,3.6875,3.6875,2
2008-07-09,23:15:00,3.7005,3.7035,3.7005,3.7035,4
2008-07-09,23:20:00,3.7025,3.7045,3.7025,3.7045,4
2008-07-09,23:25:00,3.7000,3.7000,3.7000,3.7000,4
2008-07-09,23:50:00,3.7300,3.7300,3.7300,3.7300,1
2008-07-10,00:35:00,3.7640,3.7640,3.7640,3.7640,1
2008-07-10,00:50:00,3.7575,3.7620,3.7575,3.7620,2
2008-07-10,00:55:00,3.7475,3.7535,3.7475,3.7535,2
2008-07-10,01:10:00,3.7560,3.7580,3.7560,3.7580,2
2008-07-10,01:15:00,3.7550,3.7550,3.7550,3.7550,1
2008-07-10,02:00:00,3.7505,3.7505,3.7505,3.7505,1
2008-07-10,02:35:00,3.7440,3.7440,3.7440,3.7440,5
2008-07-10,02:40:00,3.7425,3.7425,3.7425,3.7425,1
2008-07-10,02:50:00,3.7355,3.7355,3.7355,3.7355,1
2008-07-10,16:05:00,3.7050,3.7050,3.7050,3.7050,2
2008-07-10,16:15:00,3.7000,3.7000,3.7000,3.7000,1
2008-07-10,16:25:00,3.7000,3.7000,3.7000,3.7000,8
2008-07-10,19:35:00,3.7550,3.7550,3.7550,3.7550,1
2008-07-10,19:55:00,3.7420,3.7420,3.7420,3.7420,1
2008-07-10,20:10:00,3.7295,3.7295,3.7295,3.7295,1
2008-07-10,20:35:00,3.7475,3.7475,3.7475,3.7475,20
2008-07-10,20:45:00,3.7550,3.7550,3.7480,3.7500,3
2008-07-10,21:10:00,3.7700,3.7700,3.7700,3.7700,1
2008-07-10,21:20:00,3.7765,3.7765,3.7765,3.7765,2
2008-07-10,21:25:00,3.7745,3.7745,3.7700,3.7700,4
2008-07-10,21:30:00,3.7660,3.7660,3.7660,3.7660,2
2008-07-10,21:45:00,3.7700,3.7700,3.7700,3.7700,3
2008-07-10,22:25:00,3.8030,3.8045,3.8030,3.8045,4
2008-07-10,22:55:00,3.7910,3.7910,3.7910,3.7910,3
2008-07-10,23:25:00,3.7690,3.7710,3.7690,3.7710,3
2008-07-10,23:35:00,3.7475,3.7475,3.7470,3.7470,2
2008-07-10,23:40:00,3.7440,3.7470,3.7440,3.7470,2
2008-07-10,23:45:00,3.7400,3.7400,3.7400,3.7400,1
2008-07-11,00:30:00,3.7350,3.7350,3.7350,3.7350,1
2008-07-11,00:35:00,3.7375,3.7375,3.7375,3.7375,5
2008-07-11,00:40:00,3.7210,3.7210,3.7180,3.7180,6
2008-07-11,01:05:00,3.7300,3.7300,3.7300,3.7300,4
2008-07-11,01:15:00,3.7335,3.7335,3.7335,3.7335,1
2008-07-11,21:00:00,3.7775,3.7775,3.7750,3.7750,32
2008-07-11,21:15:00,3.7800,3.7800,3.7800,3.7800,1
2008-07-11,21:50:00,3.7865,3.7870,3.7865,3.7870,2
2008-07-11,22:10:00,3.7675,3.7675,3.7675,3.7675,1
2008-07-11,23:20:00,3.7480,3.7480,3.7400,3.7400,3
2008-07-11,23:30:00,3.7400,3.7410,3.7400,3.7410,23
2008-07-11,23:40:00,3.7405,3.7405,3.7405,3.7405,1
2008-07-12,00:15:00,3.7450,3.7450,3.7450,3.7450,5
2008-07-12,00:30:00,3.7475,3.7475,3.7475,3.7475,1
2008-07-12,00:35:00,3.7450,3.7450,3.7450,3.7450,5
2008-07-12,00:40:00,3.7480,3.7485,3.7480,3.7485,40
2008-07-12,00:45:00,3.7500,3.7500,3.7500,3.7500,19
2008-07-12,01:05:00,3.7520,3.7520,3.7520,3.7520,1
2008-07-12,01:10:00,3.7520,3.7520,3.7520,3.7520,1
2008-07-12,01:15:00,3.7550,3.7550,3.7550,3.7550,1
2008-07-12,01:20:00,3.7555,3.7555,3.7555,3.7555,1
2008-07-12,01:40:00,3.7575,3.7575,3.7575,3.7575,2
2008-07-12,01:55:00,3.7640,3.7640,3.7640,3.7640,2
2008-07-12,02:15:00,3.7670,3.7670,3.7670,3.7670,1
2008-07-12,03:35:00,3.7600,3.7600,3.7600,3.7600,1
2008-07-14,10:30:00,3.7710,3.7710,3.7710,3.7710,2
2008-07-14,21:05:00,3.7700,3.7700,3.7700,3.7700,1
2008-07-14,21:10:00,3.7675,3.7680,3.7675,3.7680,2
2008-07-14,21:30:00,3.7700,3.7700,3.7700,3.7700,3
2008-07-14,22:00:00,3.7800,3.7800,3.7800,3.7800,1
2008-07-14,22:15:00,3.7870,3.7870,3.7870,3.7870,4
2008-07-14,22:35:00,3.7850,3.7880,3.7850,3.7880,12
2008-07-14,22:40:00,3.7845,3.7845,3.7845,3.7845,1
2008-07-14,22:45:00,3.7830,3.7830,3.7830,3.7830,5
2008-07-14,22:55:00,3.7800,3.7800,3.7800,3.7800,5
2008-07-14,23:10:00,3.7780,3.7780,3.7780,3.7780,2
2008-07-14,23:50:00,3.7600,3.7600,3.7600,3.7600,2
2008-07-15,00:40:00,3.7635,3.7650,3.7635,3.7650,11
2008-07-15,00:45:00,3.7695,3.7700,3.7695,3.7700,4
2008-07-15,00:50:00,3.7710,3.7720,3.7710,3.7720,13
2008-07-15,00:55:00,3.7730,3.7745,3.7725,3.7725,4
2008-07-15,01:00:00,3.7650,3.7690,3.7650,3.7690,7
2008-07-15,01:15:00,3.7695,3.7695,3.7695,3.7695,1
2008-07-15,01:25:00,3.7610,3.7610,3.7610,3.7610,2
2008-07-15,01:30:00,3.7600,3.7600,3.7600,3.7600,1
2008-07-15,03:50:00,3.7670,3.7670,3.7670,3.7670,1
2008-07-15,03:55:00,3.7680,3.7680,3.7680,3.7680,2
2008-07-15,06:00:00,3.7440,3.7440,3.7440,3.7440,2
2008-07-15,06:10:00,3.7420,3.7420,3.7400,3.7400,3
2008-07-15,06:15:00,3.7415,3.7415,3.7415,3.7415,1
2008-07-15,06:30:00,3.7415,3.7415,3.7415,3.7415,2
2008-07-15,07:30:00,3.7415,3.7415,3.7415,3.7415,4
2008-07-15,07:35:00,3.7400,3.7400,3.7400,3.7400,6
2008-07-15,08:05:00,3.7440,3.7475,3.7440,3.7475,4
2008-07-15,08:50:00,3.7475,3.7475,3.7475,3.7475,4
2008-07-15,08:55:00,3.7500,3.7500,3.7500,3.7500,6
2008-07-15,09:15:00,3.7500,3.7520,3.7500,3.7520,7
2008-07-15,09:35:00,3.7515,3.7515,3.7515,3.7515,4
2008-07-15,09:40:00,3.7515,3.7550,3.7515,3.7550,3
2008-07-15,10:30:00,3.7460,3.7465,3.7460,3.7465,3
2008-07-15,10:35:00,3.7465,3.7465,3.7460,3.7460,3
2008-07-15,11:25:00,3.7465,3.7465,3.7465,3.7465,1
2008-07-15,11:40:00,3.7460,3.7460,3.7460,3.7460,2
2008-07-15,11:45:00,3.7490,3.7490,3.7490,3.7490,1
2008-07-15,11:55:00,3.7510,3.7510,3.7510,3.7510,1
2008-07-15,12:30:00,3.7490,3.7490,3.7480,3.7490,3
2008-07-15,12:35:00,3.7465,3.7480,3.7465,3.7480,2
2008-07-15,12:40:00,3.7500,3.7505,3.7475,3.7475,4
2008-07-15,12:45:00,3.7450,3.7450,3.7450,3.7450,2
2008-07-15,12:50:00,3.7450,3.7450,3.7430,3.7430,4
2008-07-15,12:55:00,3.7485,3.7485,3.7480,3.7480,2
2008-07-15,13:00:00,3.7440,3.7440,3.7440,3.7440,1
2008-07-15,13:10:00,3.7455,3.7455,3.7455,3.7455,2
2008-07-15,13:15:00,3.7450,3.7450,3.7440,3.7440,2
2008-07-15,13:20:00,3.7480,3.7480,3.7480,3.7480,1
2008-07-15,13:30:00,3.7455,3.7455,3.7450,3.7450,14
2008-07-15,13:35:00,3.7425,3.7425,3.7425,3.7425,5
2008-07-15,13:40:00,3.7400,3.7410,3.7380,3.7380,23
2008-07-15,13:45:00,3.7400,3.7420,3.7380,3.7420,17
2008-07-15,13:55:00,3.7400,3.7400,3.7375,3.7375,8
2008-07-15,14:05:00,3.7430,3.7430,3.7430,3.7430,1
2008-07-15,14:10:00,3.7430,3.7430,3.7385,3.7385,4
2008-07-15,14:15:00,3.7375,3.7400,3.7375,3.7400,5
2008-07-15,14:20:00,3.7420,3.7420,3.7420,3.7420,2
2008-07-15,14:25:00,3.7400,3.7400,3.7380,3.7380,5
2008-07-15,14:30:00,3.7380,3.7380,3.7375,3.7375,11
2008-07-15,14:35:00,3.7375,3.7385,3.7375,3.7375,6
2008-07-15,14:40:00,3.7390,3.7390,3.7385,3.7385,2
2008-07-15,14:45:00,3.7385,3.7410,3.7385,3.7410,2
2008-07-15,14:50:00,3.7400,3.7400,3.7400,3.7400,2
2008-07-15,14:55:00,3.7405,3.7405,3.7390,3.7390,6
2008-07-15,15:00:00,3.7405,3.7405,3.7390,3.7400,4
2008-07-15,15:05:00,3.7405,3.7405,3.7380,3.7380,5
2008-07-15,15:10:00,3.7365,3.7375,3.7365,3.7375,5
2008-07-15,15:15:00,3.7360,3.7360,3.7255,3.7275,49
2008-07-15,15:20:00,3.7260,3.7280,3.7250,3.7280,18
2008-07-15,15:25:00,3.7280,3.7315,3.7280,3.7310,5
2008-07-15,15:30:00,3.7300,3.7340,3.7300,3.7340,9
2008-07-15,15:35:00,3.7330,3.7340,3.7330,3.7340,3
2008-07-15,15:40:00,3.7310,3.7310,3.7280,3.7285,14
2008-07-15,15:45:00,3.7290,3.7330,3.7290,3.7330,3
2008-07-15,15:50:00,3.7330,3.7330,3.7330,3.7330,9
2008-07-15,15:55:00,3.7420,3.7420,3.7420,3.7420,12
2008-07-15,16:00:00,3.7385,3.7455,3.7385,3.7440,19
2008-07-15,16:05:00,3.7435,3.7575,3.7385,3.7575,25
2008-07-15,16:10:00,3.7530,3.7575,3.7515,3.7545,29
2008-07-15,16:15:00,3.7535,3.7550,3.7520,3.7530,20
2008-07-15,16:20:00,3.7505,3.7550,3.7505,3.7550,15
2008-07-15,16:25:00,3.7560,3.7575,3.7515,3.7515,15
2008-07-15,16:30:00,3.7535,3.7550,3.7500,3.7545,7
2008-07-15,16:35:00,3.7500,3.7500,3.7470,3.7480,7
2008-07-15,16:40:00,3.7500,3.7510,3.7500,3.7510,3
2008-07-15,16:45:00,3.7490,3.7500,3.7475,3.7475,7
2008-07-15,16:50:00,3.7450,3.7455,3.7420,3.7450,8
2008-07-15,16:55:00,3.7420,3.7440,3.7390,3.7440,9
2008-07-15,17:00:00,3.7400,3.7400,3.7325,3.7345,18
2008-07-15,17:05:00,3.7370,3.7370,3.7355,3.7370,32
2008-07-15,17:10:00,3.7385,3.7440,3.7375,3.7440,21
2008-07-15,17:15:00,3.7445,3.7460,3.7445,3.7460,6
2008-07-15,17:20:00,3.7500,3.7540,3.7500,3.7500,12
2008-07-15,17:25:00,3.7500,3.7510,3.7480,3.7480,5
2008-07-15,17:35:00,3.7495,3.7515,3.7480,3.7480,14
2008-07-15,17:40:00,3.7460,3.7460,3.7460,3.7460,2
2008-07-15,17:45:00,3.7455,3.7470,3.7435,3.7435,10
2008-07-15,17:50:00,3.7425,3.7465,3.7425,3.7465,11
2008-07-15,17:55:00,3.7465,3.7480,3.7465,3.7475,7
2008-07-15,18:00:00,3.7475,3.7505,3.7455,3.7505,10
2008-07-15,18:05:00,3.7515,3.7520,3.7475,3.7475,16
2008-07-15,18:10:00,3.7475,3.7490,3.7475,3.7490,5
2008-07-15,18:15:00,3.7465,3.7465,3.7420,3.7435,15
2008-07-15,18:20:00,3.7435,3.7435,3.7405,3.7410,7
2008-07-15,18:25:00,3.7450,3.7465,3.7410,3.7450,12
2008-07-15,18:30:00,3.7400,3.7425,3.7400,3.7400,4
2008-07-15,18:35:00,3.7420,3.7420,3.7350,3.7365,34
2008-07-15,18:40:00,3.7360,3.7365,3.7250,3.7305,68
2008-07-15,18:45:00,3.7320,3.7390,3.7320,3.7365,25
2008-07-15,18:50:00,3.7395,3.7395,3.7375,3.7375,13
2008-07-15,18:55:00,3.7385,3.7390,3.7360,3.7380,10
2008-07-15,19:00:00,3.7350,3.7460,3.7350,3.7425,23
2008-07-15,19:05:00,3.7415,3.7460,3.7400,3.7450,25
2008-07-15,19:10:00,3.7430,3.7450,3.7430,3.7450,6
2008-07-15,19:15:00,3.7450,3.7450,3.7450,3.7450,3
2008-07-15,19:20:00,3.7430,3.7430,3.7430,3.7430,1
2008-07-15,19:25:00,3.7410,3.7410,3.7375,3.7390,37
2008-07-15,19:30:00,3.7420,3.7420,3.7390,3.7395,8
2008-07-15,19:35:00,3.7415,3.7430,3.7380,3.7415,11
2008-07-15,19:40:00,3.7405,3.7450,3.7405,3.7440,9
2008-07-15,19:45:00,3.7410,3.7450,3.7410,3.7450,8
2008-07-15,19:50:00,3.7450,3.7450,3.7415,3.7425,21
2008-07-15,19:55:00,3.7410,3.7415,3.7360,3.7360,31
2008-07-15,20:00:00,3.7370,3.7405,3.7370,3.7405,2
2008-07-15,20:05:00,3.7395,3.7395,3.7350,3.7370,29
2008-07-15,20:10:00,3.7370,3.7425,3.7305,3.7360,223
2008-07-15,20:15:00,3.7365,3.7380,3.7285,3.7380,183
2008-07-15,20:20:00,3.7390,3.7390,3.7340,3.7350,98
2008-07-15,20:25:00,3.7335,3.7375,3.7325,3.7360,90
2008-07-15,20:30:00,3.7360,3.7400,3.7270,3.7365,129
2008-07-15,20:35:00,3.7375,3.7400,3.7335,3.7335,46
2008-07-15,20:40:00,3.7345,3.7360,3.7275,3.7275,104
2008-07-15,20:45:00,3.7290,3.7345,3.7250,3.7270,99
2008-07-15,20:50:00,3.7270,3.7350,3.7230,3.7245,210
2008-07-15,20:55:00,3.7245,3.7245,3.7170,3.7220,206
2008-07-15,21:00:00,3.7220,3.7225,3.7120,3.7120,278
2008-07-15,21:05:00,3.7120,3.7240,3.7120,3.7190,124
2008-07-15,21:10:00,3.7185,3.7270,3.7135,3.7135,167
2008-07-15,21:15:00,3.7135,3.7175,3.7130,3.7135,103
2008-07-15,21:20:00,3.7125,3.7145,3.7005,3.7085,432
2008-07-15,21:25:00,3.7070,3.7110,3.7050,3.7110,124
2008-07-15,21:30:00,3.7110,3.7165,3.7055,3.7165,189
2008-07-15,21:35:00,3.7145,3.7200,3.7135,3.7180,116
2008-07-15,21:40:00,3.7175,3.7200,3.7135,3.7195,59
2008-07-15,21:45:00,3.7200,3.7200,3.7135,3.7140,66
2008-07-15,21:50:00,3.7155,3.7175,3.7140,3.7170,77
2008-07-15,21:55:00,3.7175,3.7225,3.7155,3.7215,93
2008-07-15,22:00:00,3.7215,3.7380,3.7175,3.7275,133
2008-07-15,22:05:00,3.7280,3.7280,3.7215,3.7225,63
2008-07-15,22:10:00,3.7200,3.7200,3.7080,3.7095,144
2008-07-15,22:15:00,3.7080,3.7255,3.7060,3.7225,316
2008-07-15,22:20:00,3.7220,3.7230,3.7150,3.7225,46
2008-07-15,22:25:00,3.7225,3.7260,3.7180,3.7200,91
2008-07-15,22:30:00,3.7225,3.7290,3.7225,3.7250,59
2008-07-15,22:35:00,3.7285,3.7300,3.7235,3.7260,52
2008-07-15,22:40:00,3.7255,3.7255,3.7200,3.7215,59
2008-07-15,22:45:00,3.7215,3.7275,3.7130,3.7220,133
2008-07-15,22:50:00,3.7245,3.7260,3.7155,3.7155,120
2008-07-15,22:55:00,3.7140,3.7170,3.7090,3.7095,171
2008-07-15,23:00:00,3.7090,3.7090,3.6935,3.6945,260
2008-07-15,23:05:00,3.6940,3.6995,3.6745,3.6820,645
2008-07-15,23:10:00,3.6830,3.6935,3.6825,3.6900,177
2008-07-15,23:15:00,3.6900,3.6900,3.6780,3.6830,328
2008-07-15,23:20:00,3.6830,3.6850,3.6675,3.6720,354
2008-07-15,23:25:00,3.6720,3.6795,3.6650,3.6765,394
2008-07-15,23:30:00,3.6770,3.6910,3.6730,3.6810,164
2008-07-15,23:35:00,3.6835,3.6900,3.6800,3.6865,128
2008-07-15,23:40:00,3.6865,3.6915,3.6770,3.6915,193
2008-07-15,23:45:00,3.6930,3.6960,3.6900,3.6925,133
2008-07-15,23:50:00,3.6925,3.6930,3.6825,3.6850,167
2008-07-15,23:55:00,3.6850,3.6865,3.6800,3.6800,78
2008-07-16,00:00:00,3.6825,3.6905,3.6825,3.6865,89
2008-07-16,00:05:00,3.6865,3.6880,3.6835,3.6865,39
2008-07-16,00:10:00,3.6855,3.6870,3.6830,3.6830,60
2008-07-16,00:15:00,3.6835,3.6865,3.6815,3.6865,33
2008-07-16,00:20:00,3.6855,3.6855,3.6810,3.6830,62
2008-07-16,00:25:00,3.6830,3.6845,3.6810,3.6825,49
2008-07-16,00:30:00,3.6820,3.6850,3.6820,3.6835,61
2008-07-16,00:35:00,3.6830,3.6870,3.6825,3.6825,22
2008-07-16,00:40:00,3.6820,3.6895,3.6800,3.6895,58
2008-07-16,00:45:00,3.6895,3.6970,3.6895,3.6960,116
2008-07-16,00:50:00,3.6950,3.7065,3.6950,3.7040,165
2008-07-16,00:55:00,3.7040,3.7040,3.6965,3.7020,380
2008-07-16,01:00:00,3.7015,3.7025,3.6950,3.6970,119
2008-07-16,01:05:00,3.6980,3.6980,3.6955,3.6960,45
2008-07-16,01:10:00,3.6955,3.7000,3.6955,3.7000,13
2008-07-16,01:15:00,3.7005,3.7005,3.6970,3.7000,28
2008-07-16,01:20:00,3.7015,3.7025,3.7000,3.7000,13
2008-07-16,01:30:00,3.6990,3.6990,3.6985,3.6985,3
2008-07-16,01:35:00,3.6985,3.7000,3.6985,3.7000,4
2008-07-16,01:40:00,3.6995,3.6995,3.6965,3.6965,8
2008-07-16,01:45:00,3.6970,3.6975,3.6970,3.6975,5
2008-07-16,01:50:00,3.6975,3.6990,3.6975,3.6980,12
2008-07-16,01:55:00,3.6975,3.7020,3.6975,3.7020,5
2008-07-16,02:00:00,3.7020,3.7020,3.6980,3.6980,6
2008-07-16,02:05:00,3.6940,3.7035,3.6940,3.6970,14
2008-07-16,02:15:00,3.6945,3.6945,3.6945,3.6945,1
2008-07-16,02:20:00,3.6960,3.6985,3.6960,3.6985,2
2008-07-16,02:25:00,3.6990,3.6995,3.6960,3.6995,4
2008-07-16,02:30:00,3.6995,3.6995,3.6995,3.6995,4
2008-07-16,02:35:00,3.6975,3.6975,3.6975,3.6975,1
2008-07-16,02:40:00,3.6965,3.6965,3.6965,3.6965,4
2008-07-16,02:50:00,3.6960,3.6960,3.6960,3.6960,2
2008-07-16,02:55:00,3.6965,3.6965,3.6960,3.6965,11
2008-07-16,03:10:00,3.6965,3.6965,3.6960,3.6960,3
2008-07-16,03:15:00,3.6960,3.6960,3.6960,3.6960,1
2008-07-16,03:20:00,3.6965,3.7000,3.6965,3.7000,11
2008-07-16,03:25:00,3.7025,3.7050,3.7010,3.7010,17
2008-07-16,03:35:00,3.7045,3.7070,3.7045,3.7045,19
2008-07-16,03:40:00,3.7030,3.7060,3.7030,3.7060,9
2008-07-16,03:45:00,3.7065,3.7065,3.7065,3.7065,1
2008-07-16,03:55:00,3.7050,3.7050,3.7000,3.7000,6
2008-07-16,04:00:00,3.7075,3.7080,3.7000,3.7000,6
2008-07-16,04:05:00,3.6965,3.6965,3.6965,3.6965,1
2008-07-16,04:10:00,3.7085,3.7085,3.7085,3.7085,1
2008-07-16,04:15:00,3.7095,3.7100,3.7090,3.7090,5
2008-07-16,04:20:00,3.7095,3.7095,3.7095,3.7095,1
2008-07-16,04:35:00,3.7030,3.7030,3.7030,3.7030,1
2008-07-16,04:50:00,3.7040,3.7040,3.7040,3.7040,1
2008-07-16,04:55:00,3.7020,3.7020,3.7020,3.7020,1
2008-07-16,05:00:00,3.6985,3.6985,3.6960,3.6960,7
2008-07-16,05:10:00,3.6945,3.6945,3.6945,3.6945,1
2008-07-16,06:00:00,3.6875,3.6875,3.6870,3.6870,3
2008-07-16,06:05:00,3.6870,3.6870,3.6870,3.6870,4
2008-07-16,06:10:00,3.6920,3.7000,3.6920,3.7000,5
2008-07-16,06:15:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-16,06:20:00,3.6940,3.6940,3.6940,3.6940,1
2008-07-16,06:30:00,3.6920,3.6920,3.6920,3.6920,1
2008-07-16,06:35:00,3.6915,3.6915,3.6915,3.6915,1
2008-07-16,07:10:00,3.6870,3.6870,3.6870,3.6870,1
2008-07-16,07:45:00,3.6870,3.6870,3.6870,3.6870,1
2008-07-16,07:55:00,3.6875,3.6875,3.6875,3.6875,1
2008-07-16,08:00:00,3.6940,3.6950,3.6940,3.6950,4
2008-07-16,08:15:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-16,08:30:00,3.6975,3.6975,3.6975,3.6975,2
2008-07-16,08:55:00,3.6985,3.7000,3.6985,3.7000,3
2008-07-16,09:00:00,3.7000,3.7095,3.7000,3.7095,10
2008-07-16,09:05:00,3.7100,3.7100,3.7050,3.7055,16
2008-07-16,09:20:00,3.7090,3.7090,3.7090,3.7090,1
2008-07-16,09:40:00,3.7130,3.7145,3.7130,3.7145,4
2008-07-16,10:00:00,3.7150,3.7150,3.7150,3.7150,5
2008-07-16,10:05:00,3.7160,3.7160,3.7160,3.7160,2
2008-07-16,10:25:00,3.7160,3.7160,3.7150,3.7150,5
2008-07-16,10:35:00,3.7150,3.7150,3.7150,3.7150,9
2008-07-16,10:55:00,3.7135,3.7135,3.7135,3.7135,1
2008-07-16,11:25:00,3.7155,3.7155,3.7155,3.7155,1
2008-07-16,12:30:00,3.7090,3.7090,3.7045,3.7045,16
2008-07-16,12:35:00,3.7025,3.7025,3.7020,3.7020,9
2008-07-16,12:40:00,3.7020,3.7025,3.7020,3.7025,3
2008-07-16,12:45:00,3.7070,3.7070,3.7040,3.7040,3
2008-07-16,12:50:00,3.7030,3.7050,3.7030,3.7050,8
2008-07-16,12:55:00,3.7045,3.7050,3.7035,3.7050,6
2008-07-16,13:00:00,3.7080,3.7080,3.7070,3.7070,2
2008-07-16,13:05:00,3.7070,3.7070,3.7015,3.7015,3
2008-07-16,13:10:00,3.7020,3.7020,3.7020,3.7020,1
2008-07-16,13:15:00,3.7025,3.7025,3.7015,3.7015,2
2008-07-16,13:20:00,3.7005,3.7025,3.7005,3.7025,3
2008-07-16,13:30:00,3.7000,3.7000,3.6965,3.6975,4
2008-07-16,13:35:00,3.6970,3.7000,3.6970,3.7000,12
2008-07-16,13:45:00,3.7000,3.7010,3.7000,3.7010,6
2008-07-16,13:50:00,3.7020,3.7105,3.7000,3.7105,5
2008-07-16,14:00:00,3.7025,3.7025,3.7000,3.7000,16
2008-07-16,14:10:00,3.6980,3.7010,3.6980,3.7000,6
2008-07-16,14:20:00,3.7000,3.7000,3.6985,3.6985,5
2008-07-16,14:25:00,3.6970,3.7000,3.6970,3.7000,6
2008-07-16,14:30:00,3.6980,3.6990,3.6980,3.6990,6
2008-07-16,14:35:00,3.6995,3.6995,3.6985,3.6995,6
2008-07-16,14:40:00,3.6980,3.6980,3.6895,3.6895,11
2008-07-16,14:45:00,3.6900,3.6900,3.6870,3.6890,14
2008-07-16,14:50:00,3.6900,3.6900,3.6880,3.6885,3
2008-07-16,14:55:00,3.6915,3.6915,3.6915,3.6915,1
2008-07-16,15:00:00,3.6900,3.6935,3.6900,3.6935,4
2008-07-16,15:05:00,3.6930,3.6950,3.6910,3.6950,8
2008-07-16,15:10:00,3.6940,3.6960,3.6940,3.6955,13
2008-07-16,15:15:00,3.6975,3.7000,3.6975,3.7000,11
2008-07-16,15:20:00,3.7015,3.7015,3.6970,3.7000,22
2008-07-16,15:25:00,3.6990,3.7005,3.6980,3.6990,5
2008-07-16,15:30:00,3.7000,3.7010,3.7000,3.7005,11
2008-07-16,15:35:00,3.6990,3.6995,3.6990,3.6995,3
2008-07-16,15:40:00,3.6995,3.6995,3.6970,3.6990,24
2008-07-16,15:45:00,3.6995,3.7000,3.6995,3.7000,10
2008-07-16,15:50:00,3.7000,3.7000,3.7000,3.7000,10
2008-07-16,15:55:00,3.6995,3.6995,3.6970,3.6985,3
2008-07-16,16:00:00,3.6975,3.6975,3.6935,3.6955,7
2008-07-16,16:05:00,3.6970,3.6970,3.6970,3.6970,1
2008-07-16,16:10:00,3.6955,3.6995,3.6950,3.6960,5
2008-07-16,16:15:00,3.6960,3.6960,3.6870,3.6890,12
2008-07-16,16:20:00,3.6870,3.6905,3.6855,3.6905,21
2008-07-16,16:25:00,3.6895,3.6910,3.6870,3.6910,12
2008-07-16,16:30:00,3.6920,3.6950,3.6920,3.6920,11
2008-07-16,16:35:00,3.6900,3.6900,3.6900,3.6900,2
2008-07-16,16:40:00,3.6900,3.6900,3.6840,3.6900,19
2008-07-16,16:45:00,3.6890,3.6890,3.6885,3.6885,2
2008-07-16,16:50:00,3.6865,3.6865,3.6850,3.6850,4
2008-07-16,16:55:00,3.6840,3.6840,3.6840,3.6840,1
2008-07-16,17:00:00,3.6820,3.6820,3.6800,3.6800,6
2008-07-16,17:05:00,3.6810,3.6810,3.6810,3.6810,2
2008-07-16,17:10:00,3.6815,3.6815,3.6745,3.6750,22
2008-07-16,17:15:00,3.6755,3.6755,3.6710,3.6750,22
2008-07-16,17:20:00,3.6740,3.6760,3.6700,3.6740,14
2008-07-16,17:25:00,3.6745,3.6745,3.6715,3.6715,6
2008-07-16,17:30:00,3.6725,3.6760,3.6715,3.6715,13
2008-07-16,17:35:00,3.6715,3.6750,3.6715,3.6750,10
2008-07-16,17:40:00,3.6725,3.6750,3.6725,3.6750,20
2008-07-16,17:45:00,3.6750,3.6750,3.6680,3.6680,55
2008-07-16,17:50:00,3.6690,3.6710,3.6675,3.6710,17
2008-07-16,17:55:00,3.6730,3.6735,3.6715,3.6735,11
2008-07-16,18:00:00,3.6720,3.6780,3.6715,3.6780,33
2008-07-16,18:05:00,3.6770,3.6855,3.6770,3.6795,16
2008-07-16,18:10:00,3.6800,3.6800,3.6795,3.6795,2
2008-07-16,18:15:00,3.6800,3.6820,3.6800,3.6820,3
2008-07-16,18:20:00,3.6855,3.6860,3.6850,3.6850,6
2008-07-16,18:25:00,3.6835,3.6835,3.6800,3.6800,9
2008-07-16,18:30:00,3.6800,3.6800,3.6800,3.6800,1
2008-07-16,18:35:00,3.6750,3.6750,3.6730,3.6745,3
2008-07-16,18:40:00,3.6740,3.6740,3.6620,3.6635,45
2008-07-16,18:45:00,3.6660,3.6670,3.6660,3.6670,7
2008-07-16,18:50:00,3.6630,3.6645,3.6600,3.6610,56
2008-07-16,18:55:00,3.6605,3.6625,3.6590,3.6595,66
2008-07-16,19:00:00,3.6585,3.6635,3.6575,3.6620,52
2008-07-16,19:05:00,3.6600,3.6630,3.6600,3.6610,21
2008-07-16,19:10:00,3.6610,3.6625,3.6590,3.6590,18
2008-07-16,19:15:00,3.6590,3.6620,3.6575,3.6580,25
2008-07-16,19:20:00,3.6575,3.6595,3.6550,3.6555,52
2008-07-16,19:25:00,3.6555,3.6575,3.6510,3.6550,46
2008-07-16,19:30:00,3.6560,3.6570,3.6515,3.6530,28
2008-07-16,19:35:00,3.6530,3.6535,3.6525,3.6530,66
2008-07-16,19:40:00,3.6530,3.6575,3.6525,3.6575,125
2008-07-16,19:45:00,3.6575,3.6575,3.6470,3.6470,162
2008-07-16,19:50:00,3.6470,3.6505,3.6400,3.6470,125
2008-07-16,19:55:00,3.6470,3.6520,3.6455,3.6510,50
2008-07-16,20:00:00,3.6500,3.6520,3.6500,3.6520,10
2008-07-16,20:05:00,3.6525,3.6575,3.6520,3.6550,145
2008-07-16,20:10:00,3.6550,3.6630,3.6550,3.6620,197
2008-07-16,20:15:00,3.6620,3.6715,3.6620,3.6685,79
2008-07-16,20:20:00,3.6690,3.6725,3.6640,3.6650,104
2008-07-16,20:25:00,3.6650,3.6715,3.6650,3.6660,91
2008-07-16,20:30:00,3.6650,3.6680,3.6565,3.6565,113
2008-07-16,20:35:00,3.6555,3.6625,3.6520,3.6610,79
2008-07-16,20:40:00,3.6645,3.6710,3.6625,3.6625,111
2008-07-16,20:45:00,3.6625,3.6680,3.6605,3.6630,66
2008-07-16,20:50:00,3.6630,3.6710,3.6630,3.6660,55
2008-07-16,20:55:00,3.6675,3.6755,3.6650,3.6750,103
2008-07-16,21:00:00,3.6745,3.6825,3.6725,3.6725,212
2008-07-16,21:05:00,3.6740,3.6745,3.6670,3.6670,62
2008-07-16,21:10:00,3.6685,3.6710,3.6650,3.6710,65
2008-07-16,21:15:00,3.6730,3.6730,3.6650,3.6655,102
2008-07-16,21:20:00,3.6655,3.6730,3.6620,3.6690,95
2008-07-16,21:25:00,3.6690,3.6785,3.6675,3.6750,85
2008-07-16,21:30:00,3.6740,3.6890,3.6720,3.6840,167
2008-07-16,21:35:00,3.6845,3.6870,3.6790,3.6805,153
2008-07-16,21:40:00,3.6805,3.6840,3.6800,3.6800,75
2008-07-16,21:45:00,3.6840,3.6870,3.6800,3.6840,69
2008-07-16,21:50:00,3.6835,3.6940,3.6770,3.6810,195
2008-07-16,21:55:00,3.6810,3.6825,3.6735,3.6745,135
2008-07-16,22:00:00,3.6740,3.6760,3.6715,3.6735,57
2008-07-16,22:05:00,3.6735,3.6745,3.6680,3.6685,102
2008-07-16,22:10:00,3.6720,3.6720,3.6635,3.6680,78
2008-07-16,22:15:00,3.6700,3.6715,3.6660,3.6705,36
2008-07-16,22:20:00,3.6710,3.6745,3.6690,3.6745,45
2008-07-16,22:25:00,3.6750,3.6750,3.6675,3.6740,60
2008-07-16,22:30:00,3.6735,3.6815,3.6700,3.6800,36
2008-07-16,22:35:00,3.6790,3.6790,3.6555,3.6555,186
2008-07-16,22:40:00,3.6560,3.6615,3.6500,3.6575,236
2008-07-16,22:45:00,3.6580,3.6600,3.6525,3.6595,110
2008-07-16,22:50:00,3.6600,3.6605,3.6500,3.6535,139
2008-07-16,22:55:00,3.6540,3.6580,3.6520,3.6525,77
2008-07-16,23:00:00,3.6530,3.6545,3.6450,3.6455,235
2008-07-16,23:05:00,3.6455,3.6480,3.6305,3.6350,533
2008-07-16,23:10:00,3.6330,3.6425,3.6315,3.6320,160
2008-07-16,23:15:00,3.6335,3.6395,3.6330,3.6395,244
2008-07-16,23:20:00,3.6405,3.6455,3.6390,3.6430,162
2008-07-16,23:25:00,3.6435,3.6490,3.6390,3.6400,662
2008-07-16,23:30:00,3.6400,3.6465,3.6400,3.6465,152
2008-07-16,23:35:00,3.6465,3.6520,3.6435,3.6510,208
2008-07-16,23:40:00,3.6510,3.6520,3.6455,3.6480,313
2008-07-16,23:45:00,3.6485,3.6490,3.6425,3.6490,66
2008-07-16,23:50:00,3.6490,3.6550,3.6485,3.6500,180
2008-07-16,23:55:00,3.6500,3.6560,3.6485,3.6525,73
2008-07-17,00:00:00,3.6530,3.6550,3.6510,3.6550,57
2008-07-17,00:05:00,3.6520,3.6530,3.6500,3.6510,19
2008-07-17,00:10:00,3.6515,3.6545,3.6500,3.6525,23
2008-07-17,00:15:00,3.6515,3.6560,3.6500,3.6550,66
2008-07-17,00:20:00,3.6550,3.6565,3.6540,3.6560,25
2008-07-17,00:25:00,3.6560,3.6600,3.6550,3.6580,123
2008-07-17,00:30:00,3.6565,3.6605,3.6565,3.6590,29
2008-07-17,00:35:00,3.6580,3.6615,3.6570,3.6590,33
2008-07-17,00:40:00,3.6590,3.6605,3.6565,3.6565,27
2008-07-17,00:45:00,3.6555,3.6565,3.6540,3.6540,81
2008-07-17,00:50:00,3.6550,3.6550,3.6490,3.6520,110
2008-07-17,00:55:00,3.6535,3.6535,3.6485,3.6490,247
2008-07-17,01:00:00,3.6490,3.6525,3.6475,3.6475,54
2008-07-17,01:05:00,3.6460,3.6495,3.6450,3.6495,9
2008-07-17,01:10:00,3.6480,3.6480,3.6455,3.6465,10
2008-07-17,01:15:00,3.6485,3.6505,3.6455,3.6455,8
2008-07-17,01:20:00,3.6465,3.6475,3.6445,3.6475,6
2008-07-17,01:25:00,3.6460,3.6490,3.6460,3.6490,5
2008-07-17,01:30:00,3.6495,3.6550,3.6495,3.6550,21
2008-07-17,01:35:00,3.6550,3.6575,3.6545,3.6570,19
2008-07-17,01:40:00,3.6570,3.6695,3.6570,3.6630,30
2008-07-17,01:45:00,3.6640,3.6640,3.6545,3.6550,16
2008-07-17,01:50:00,3.6555,3.6555,3.6550,3.6550,2
2008-07-17,01:55:00,3.6550,3.6560,3.6550,3.6555,6
2008-07-17,02:00:00,3.6620,3.6620,3.6600,3.6600,3
2008-07-17,02:05:00,3.6595,3.6595,3.6595,3.6595,1
2008-07-17,02:10:00,3.6570,3.6575,3.6530,3.6530,12
2008-07-17,02:15:00,3.6500,3.6500,3.6500,3.6500,1
2008-07-17,02:20:00,3.6500,3.6500,3.6490,3.6490,5
2008-07-17,02:35:00,3.6525,3.6525,3.6475,3.6475,4
2008-07-17,02:40:00,3.6540,3.6540,3.6540,3.6540,1
2008-07-17,02:50:00,3.6475,3.6515,3.6450,3.6515,9
2008-07-17,03:00:00,3.6460,3.6460,3.6460,3.6460,2
2008-07-17,03:15:00,3.6525,3.6540,3.6525,3.6540,3
2008-07-17,03:20:00,3.6475,3.6475,3.6475,3.6475,1
2008-07-17,03:25:00,3.6475,3.6475,3.6475,3.6475,2
2008-07-17,03:40:00,3.6455,3.6455,3.6450,3.6450,5
2008-07-17,03:45:00,3.6480,3.6500,3.6480,3.6500,3
2008-07-17,03:50:00,3.6455,3.6455,3.6455,3.6455,1
2008-07-17,03:55:00,3.6500,3.6550,3.6500,3.6550,7
2008-07-17,04:00:00,3.6515,3.6515,3.6515,3.6515,1
2008-07-17,04:05:00,3.6485,3.6485,3.6465,3.6465,2
2008-07-17,04:10:00,3.6510,3.6515,3.6450,3.6515,8
2008-07-17,04:15:00,3.6480,3.6480,3.6480,3.6480,2
2008-07-17,04:20:00,3.6465,3.6465,3.6465,3.6465,2
2008-07-17,04:30:00,3.6490,3.6490,3.6490,3.6490,1
2008-07-17,04:35:00,3.6470,3.6505,3.6470,3.6470,4
2008-07-17,04:40:00,3.6470,3.6470,3.6470,3.6470,1
2008-07-17,05:05:00,3.6475,3.6475,3.6475,3.6475,1
2008-07-17,05:10:00,3.6500,3.6515,3.6500,3.6515,2
2008-07-17,06:25:00,3.6530,3.6530,3.6530,3.6530,4
2008-07-17,06:30:00,3.6505,3.6515,3.6505,3.6515,2
2008-07-17,06:35:00,3.6515,3.6515,3.6515,3.6515,1
2008-07-17,07:00:00,3.6550,3.6550,3.6550,3.6550,1
2008-07-17,07:35:00,3.6580,3.6600,3.6580,3.6600,5
2008-07-17,07:40:00,3.6520,3.6520,3.6520,3.6520,1
2008-07-17,08:00:00,3.6595,3.6595,3.6595,3.6595,1
2008-07-17,08:30:00,3.6565,3.6580,3.6565,3.6580,26
2008-07-17,08:35:00,3.6580,3.6585,3.6580,3.6585,3
2008-07-17,08:40:00,3.6580,3.6580,3.6580,3.6580,9
2008-07-17,08:45:00,3.6580,3.6580,3.6580,3.6580,2
2008-07-17,09:00:00,3.6580,3.6580,3.6580,3.6580,28
2008-07-17,09:05:00,3.6580,3.6615,3.6575,3.6615,72
2008-07-17,09:10:00,3.6680,3.6700,3.6680,3.6700,3
2008-07-17,09:15:00,3.6705,3.6720,3.6705,3.6720,7
2008-07-17,09:20:00,3.6700,3.6700,3.6685,3.6685,18
2008-07-17,09:25:00,3.6700,3.6700,3.6685,3.6685,10
2008-07-17,09:35:00,3.6700,3.6700,3.6700,3.6700,5
2008-07-17,09:40:00,3.6710,3.6710,3.6710,3.6710,2
2008-07-17,10:00:00,3.6705,3.6705,3.6705,3.6705,1
2008-07-17,10:10:00,3.6650,3.6650,3.6650,3.6650,5
2008-07-17,10:15:00,3.6625,3.6650,3.6625,3.6650,8
2008-07-17,10:45:00,3.6650,3.6650,3.6650,3.6650,1
2008-07-17,10:50:00,3.6665,3.6665,3.6665,3.6665,1
2008-07-17,11:05:00,3.6660,3.6660,3.6620,3.6620,12
2008-07-17,11:15:00,3.6650,3.6650,3.6650,3.6650,3
2008-07-17,11:25:00,3.6680,3.6740,3.6680,3.6740,2
2008-07-17,11:45:00,3.6725,3.6725,3.6725,3.6725,1
2008-07-17,12:05:00,3.6730,3.6730,3.6730,3.6730,2
2008-07-17,12:30:00,3.6660,3.6680,3.6620,3.6680,14
2008-07-17,12:35:00,3.6650,3.6650,3.6650,3.6650,2
2008-07-17,12:40:00,3.6655,3.6670,3.6655,3.6665,7
2008-07-17,12:45:00,3.6655,3.6675,3.6655,3.6675,8
2008-07-17,12:50:00,3.6650,3.6650,3.6650,3.6650,1
2008-07-17,12:55:00,3.6640,3.6640,3.6615,3.6615,10
2008-07-17,13:00:00,3.6610,3.6615,3.6570,3.6600,23
2008-07-17,13:05:00,3.6635,3.6635,3.6635,3.6635,1
2008-07-17,13:10:00,3.6600,3.6600,3.6600,3.6600,1
2008-07-17,13:15:00,3.6600,3.6600,3.6600,3.6600,1
2008-07-17,13:20:00,3.6590,3.6595,3.6570,3.6595,6
2008-07-17,13:25:00,3.6615,3.6620,3.6615,3.6620,2
2008-07-17,13:30:00,3.6615,3.6645,3.6615,3.6640,6
2008-07-17,13:35:00,3.6655,3.6670,3.6655,3.6670,8
2008-07-17,13:40:00,3.6670,3.6675,3.6605,3.6605,6
2008-07-17,13:50:00,3.6625,3.6625,3.6620,3.6620,2
2008-07-17,13:55:00,3.6620,3.6620,3.6620,3.6620,1
2008-07-17,14:00:00,3.6650,3.6740,3.6650,3.6675,3
2008-07-17,14:05:00,3.6650,3.6655,3.6650,3.6650,14
2008-07-17,14:15:00,3.6645,3.6655,3.6645,3.6655,3
2008-07-17,14:20:00,3.6660,3.6660,3.6600,3.6600,10
2008-07-17,14:25:00,3.6610,3.6610,3.6580,3.6600,9
2008-07-17,14:30:00,3.6605,3.6605,3.6580,3.6580,8
2008-07-17,14:35:00,3.6595,3.6600,3.6580,3.6580,7
2008-07-17,14:40:00,3.6590,3.6590,3.6580,3.6580,2
2008-07-17,14:45:00,3.6565,3.6565,3.6550,3.6565,4
2008-07-17,14:50:00,3.6555,3.6555,3.6500,3.6500,17
2008-07-17,14:55:00,3.6535,3.6535,3.6490,3.6535,13
2008-07-17,15:00:00,3.6535,3.6535,3.6500,3.6520,11
2008-07-17,15:05:00,3.6505,3.6520,3.6500,3.6505,6
2008-07-17,15:10:00,3.6500,3.6535,3.6485,3.6535,9
2008-07-17,15:15:00,3.6510,3.6530,3.6500,3.6500,12
2008-07-17,15:20:00,3.6500,3.6585,3.6500,3.6585,9
2008-07-17,15:25:00,3.6565,3.6570,3.6550,3.6570,7
2008-07-17,15:30:00,3.6540,3.6580,3.6540,3.6580,8
2008-07-17,15:35:00,3.6590,3.6600,3.6570,3.6570,8
2008-07-17,15:40:00,3.6580,3.6585,3.6580,3.6585,3
2008-07-17,15:45:00,3.6590,3.6620,3.6590,3.6600,10
2008-07-17,15:50:00,3.6605,3.6605,3.6605,3.6605,2
2008-07-17,15:55:00,3.6620,3.6735,3.6620,3.6665,35
2008-07-17,16:00:00,3.6625,3.6640,3.6555,3.6560,48
2008-07-17,16:05:00,3.6545,3.6600,3.6520,3.6560,27
2008-07-17,16:10:00,3.6550,3.6555,3.6540,3.6545,6
2008-07-17,16:15:00,3.6545,3.6545,3.6500,3.6500,3
2008-07-17,16:20:00,3.6490,3.6510,3.6490,3.6510,7
2008-07-17,16:25:00,3.6510,3.6510,3.6495,3.6505,17
2008-07-17,16:30:00,3.6505,3.6535,3.6505,3.6510,4
2008-07-17,16:35:00,3.6510,3.6520,3.6500,3.6520,31
2008-07-17,16:40:00,3.6540,3.6595,3.6520,3.6590,23
2008-07-17,16:45:00,3.6595,3.6620,3.6595,3.6615,12
2008-07-17,16:50:00,3.6630,3.6650,3.6625,3.6650,14
2008-07-17,16:55:00,3.6660,3.6670,3.6620,3.6620,19
2008-07-17,17:00:00,3.6620,3.6620,3.6620,3.6620,1
2008-07-17,17:05:00,3.6640,3.6670,3.6640,3.6660,6
2008-07-17,17:10:00,3.6630,3.6660,3.6630,3.6660,3
2008-07-17,17:15:00,3.6655,3.6670,3.6645,3.6650,6
2008-07-17,17:20:00,3.6670,3.6700,3.6670,3.6680,12
2008-07-17,17:25:00,3.6665,3.6665,3.6665,3.6665,1
2008-07-17,17:30:00,3.6690,3.6700,3.6675,3.6700,3
2008-07-17,17:35:00,3.6715,3.6760,3.6700,3.6760,7
2008-07-17,17:40:00,3.6760,3.6765,3.6720,3.6720,6
2008-07-17,17:45:00,3.6720,3.6735,3.6715,3.6735,9
2008-07-17,17:50:00,3.6735,3.6735,3.6725,3.6725,3
2008-07-17,18:00:00,3.6760,3.6825,3.6760,3.6805,17
2008-07-17,18:05:00,3.6805,3.6805,3.6790,3.6805,11
2008-07-17,18:10:00,3.6800,3.6800,3.6750,3.6750,27
2008-07-17,18:15:00,3.6755,3.6760,3.6735,3.6745,13
2008-07-17,18:20:00,3.6740,3.6740,3.6720,3.6720,4
2008-07-17,18:25:00,3.6715,3.6715,3.6680,3.6680,9
2008-07-17,18:30:00,3.6695,3.6700,3.6660,3.6660,10
2008-07-17,18:35:00,3.6660,3.6660,3.6605,3.6605,10
2008-07-17,18:40:00,3.6640,3.6645,3.6640,3.6640,33
2008-07-17,18:45:00,3.6625,3.6640,3.6600,3.6640,28
2008-07-17,18:50:00,3.6600,3.6600,3.6550,3.6580,12
2008-07-17,18:55:00,3.6570,3.6615,3.6570,3.6600,6
2008-07-17,19:00:00,3.6600,3.6615,3.6600,3.6600,9
2008-07-17,19:05:00,3.6595,3.6605,3.6490,3.6495,32
2008-07-17,19:10:00,3.6465,3.6540,3.6420,3.6460,26
2008-07-17,19:15:00,3.6430,3.6480,3.6380,3.6480,13
2008-07-17,19:20:00,3.6445,3.6445,3.6395,3.6400,14
2008-07-17,19:25:00,3.6420,3.6455,3.6420,3.6445,11
2008-07-17,19:30:00,3.6440,3.6505,3.6440,3.6505,25
2008-07-17,19:35:00,3.6540,3.6600,3.6540,3.6560,27
2008-07-17,19:40:00,3.6575,3.6610,3.6575,3.6610,36
2008-07-17,19:45:00,3.6610,3.6630,3.6585,3.6630,31
2008-07-17,19:50:00,3.6630,3.6630,3.6610,3.6610,13
2008-07-17,19:55:00,3.6615,3.6620,3.6595,3.6615,22
2008-07-17,20:00:00,3.6580,3.6585,3.6545,3.6580,12
2008-07-17,20:05:00,3.6590,3.6590,3.6570,3.6590,16
2008-07-17,20:10:00,3.6595,3.6675,3.6545,3.6630,240
2008-07-17,20:15:00,3.6640,3.6755,3.6620,3.6730,106
2008-07-17,20:20:00,3.6745,3.6845,3.6725,3.6770,112
2008-07-17,20:25:00,3.6790,3.6805,3.6760,3.6805,47
2008-07-17,20:30:00,3.6825,3.6825,3.6730,3.6765,119
2008-07-17,20:35:00,3.6770,3.6770,3.6675,3.6675,167
2008-07-17,20:40:00,3.6680,3.6715,3.6630,3.6630,118
2008-07-17,20:45:00,3.6625,3.6720,3.6600,3.6650,146
2008-07-17,20:50:00,3.6635,3.6710,3.6625,3.6685,52
2008-07-17,20:55:00,3.6700,3.6715,3.6670,3.6705,42
2008-07-17,21:00:00,3.6710,3.6770,3.6710,3.6730,72
2008-07-17,21:05:00,3.6730,3.6785,3.6730,3.6745,62
2008-07-17,21:10:00,3.6735,3.6735,3.6705,3.6720,32
2008-07-17,21:15:00,3.6715,3.6750,3.6630,3.6675,114
2008-07-17,21:20:00,3.6675,3.6675,3.6630,3.6655,23
2008-07-17,21:25:00,3.6665,3.6750,3.6600,3.6750,114
2008-07-17,21:30:00,3.6730,3.6750,3.6725,3.6750,38
2008-07-17,21:35:00,3.6735,3.6790,3.6705,3.6780,91
2008-07-17,21:40:00,3.6785,3.6795,3.6730,3.6760,97
2008-07-17,21:45:00,3.6775,3.7030,3.6765,3.7000,427
2008-07-17,21:50:00,3.6975,3.7300,3.6960,3.7215,649
2008-07-17,21:55:00,3.7220,3.7250,3.7050,3.7070,430
2008-07-17,22:00:00,3.7070,3.7255,3.7070,3.7100,205
2008-07-17,22:05:00,3.7090,3.7210,3.7080,3.7140,104
2008-07-17,22:10:00,3.7160,3.7200,3.7140,3.7150,128
2008-07-17,22:15:00,3.7160,3.7200,3.7100,3.7115,95
2008-07-17,22:20:00,3.7125,3.7165,3.7060,3.7070,89
2008-07-17,22:25:00,3.7075,3.7095,3.7045,3.7060,41
2008-07-17,22:30:00,3.7065,3.7105,3.6965,3.6990,111
2008-07-17,22:35:00,3.6990,3.6990,3.6920,3.6970,88
2008-07-17,22:40:00,3.6965,3.7040,3.6965,3.7025,41
2008-07-17,22:45:00,3.7015,3.7130,3.7015,3.7080,116
2008-07-17,22:50:00,3.7100,3.7130,3.6975,3.7020,50
2008-07-17,22:55:00,3.7020,3.7045,3.6980,3.7000,56
2008-07-17,23:00:00,3.7000,3.7080,3.6995,3.7055,27
2008-07-17,23:05:00,3.7065,3.7175,3.7065,3.7150,86
2008-07-17,23:10:00,3.7150,3.7150,3.7005,3.7005,65
2008-07-17,23:15:00,3.7025,3.7095,3.6990,3.7020,57
2008-07-17,23:20:00,3.7030,3.7050,3.6945,3.6975,114
2008-07-17,23:25:00,3.6995,3.7010,3.6905,3.6940,230
2008-07-17,23:30:00,3.6950,3.7015,3.6935,3.7000,94
2008-07-17,23:35:00,3.6990,3.6990,3.6920,3.6935,57
2008-07-17,23:40:00,3.6925,3.6945,3.6865,3.6915,70
2008-07-17,23:45:00,3.6920,3.6965,3.6900,3.6900,47
2008-07-17,23:50:00,3.6905,3.6970,3.6905,3.6950,32
2008-07-17,23:55:00,3.6950,3.7000,3.6925,3.7000,50
2008-07-18,00:00:00,3.6995,3.7020,3.6985,3.6985,24
2008-07-18,00:05:00,3.6980,3.7115,3.6980,3.7070,69
2008-07-18,00:10:00,3.7065,3.7200,3.7055,3.7200,109
2008-07-18,00:15:00,3.7215,3.7270,3.7145,3.7145,157
2008-07-18,00:20:00,3.7195,3.7200,3.7160,3.7185,28
2008-07-18,00:25:00,3.7190,3.7300,3.7175,3.7290,76
2008-07-18,00:30:00,3.7235,3.7315,3.7165,3.7165,75
2008-07-18,00:35:00,3.7170,3.7170,3.7095,3.7115,71
2008-07-18,00:40:00,3.7100,3.7140,3.7070,3.7140,52
2008-07-18,00:45:00,3.7140,3.7140,3.7075,3.7100,54
2008-07-18,00:50:00,3.7100,3.7130,3.7040,3.7040,139
2008-07-18,00:55:00,3.7030,3.7200,3.7015,3.7150,302
2008-07-18,01:00:00,3.7130,3.7150,3.7080,3.7080,46
2008-07-18,01:05:00,3.7080,3.7080,3.7020,3.7035,65
2008-07-18,01:10:00,3.7040,3.7055,3.6950,3.7030,33
2008-07-18,01:15:00,3.7000,3.7150,3.6970,3.7015,39
2008-07-18,01:20:00,3.7035,3.7050,3.7020,3.7020,29
2008-07-18,01:25:00,3.7020,3.7065,3.7000,3.7045,14
2008-07-18,01:30:00,3.7050,3.7055,3.7010,3.7010,22
2008-07-18,01:35:00,3.7005,3.7005,3.6985,3.7000,18
2008-07-18,01:40:00,3.7000,3.7000,3.6940,3.7000,33
2008-07-18,01:45:00,3.7000,3.7000,3.6990,3.6990,15
2008-07-18,01:50:00,3.7015,3.7030,3.6985,3.7030,12
2008-07-18,01:55:00,3.7025,3.7050,3.7020,3.7020,12
2008-07-18,02:00:00,3.7065,3.7070,3.7065,3.7070,4
2008-07-18,02:05:00,3.7070,3.7070,3.6900,3.6930,27
2008-07-18,02:10:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-18,02:15:00,3.6970,3.6970,3.6970,3.6970,3
2008-07-18,02:20:00,3.6920,3.6920,3.6910,3.6910,3
2008-07-18,02:25:00,3.6920,3.6930,3.6900,3.6900,21
2008-07-18,02:30:00,3.6870,3.6925,3.6855,3.6855,22
2008-07-18,02:35:00,3.6855,3.6855,3.6825,3.6825,21
2008-07-18,02:40:00,3.6855,3.6855,3.6825,3.6825,2
2008-07-18,02:45:00,3.6830,3.6830,3.6830,3.6830,1
2008-07-18,02:50:00,3.6855,3.6855,3.6855,3.6855,6
2008-07-18,02:55:00,3.6845,3.6845,3.6845,3.6845,1
2008-07-18,03:10:00,3.6900,3.6950,3.6900,3.6950,4
2008-07-18,03:15:00,3.6955,3.6985,3.6955,3.6985,8
2008-07-18,03:20:00,3.6985,3.6985,3.6950,3.6950,5
2008-07-18,03:25:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-18,03:30:00,3.6885,3.6885,3.6875,3.6875,3
2008-07-18,03:35:00,3.6825,3.6835,3.6825,3.6835,4
2008-07-18,03:40:00,3.6835,3.6885,3.6835,3.6885,2
2008-07-18,03:45:00,3.6910,3.6970,3.6910,3.6970,8
2008-07-18,03:50:00,3.6975,3.6985,3.6970,3.6985,6
2008-07-18,04:05:00,3.6985,3.6985,3.6985,3.6985,1
2008-07-18,04:15:00,3.6980,3.6985,3.6980,3.6985,2
2008-07-18,04:20:00,3.6950,3.6950,3.6950,3.6950,9
2008-07-18,04:30:00,3.6955,3.6955,3.6950,3.6950,2
2008-07-18,04:35:00,3.6950,3.6950,3.6950,3.6950,2
2008-07-18,05:10:00,3.7000,3.7000,3.7000,3.7000,3
2008-07-18,06:15:00,3.6950,3.6950,3.6950,3.6950,5
2008-07-18,07:20:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-18,07:25:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-18,07:40:00,3.6930,3.6930,3.6750,3.6750,9
2008-07-18,08:00:00,3.6760,3.6760,3.6760,3.6760,1
2008-07-18,08:10:00,3.6925,3.6925,3.6925,3.6925,2
2008-07-18,08:20:00,3.6920,3.6925,3.6920,3.6925,4
2008-07-18,08:25:00,3.6930,3.6930,3.6930,3.6930,1
2008-07-18,08:50:00,3.6900,3.6900,3.6900,3.6900,2
2008-07-18,08:55:00,3.6805,3.6805,3.6805,3.6805,3
2008-07-18,09:15:00,3.6850,3.6850,3.6850,3.6850,1
2008-07-18,09:20:00,3.6830,3.6830,3.6825,3.6825,3
2008-07-18,10:50:00,3.6870,3.6870,3.6870,3.6870,3
2008-07-18,11:25:00,3.6890,3.6890,3.6890,3.6890,2
2008-07-18,11:50:00,3.6950,3.6950,3.6950,3.6950,2
2008-07-18,12:30:00,3.6900,3.6900,3.6895,3.6895,5
2008-07-18,12:35:00,3.6895,3.6910,3.6895,3.6910,9
2008-07-18,12:40:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-18,12:45:00,3.6875,3.6900,3.6875,3.6900,7
2008-07-18,12:50:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-18,12:55:00,3.6920,3.6925,3.6920,3.6925,4
2008-07-18,13:10:00,3.6940,3.6950,3.6940,3.6950,2
2008-07-18,13:20:00,3.6930,3.6950,3.6930,3.6950,6
2008-07-18,13:25:00,3.6960,3.6960,3.6955,3.6955,4
2008-07-18,13:30:00,3.6930,3.6930,3.6930,3.6930,1
2008-07-18,13:35:00,3.6935,3.6935,3.6935,3.6935,1
2008-07-18,13:40:00,3.6920,3.6920,3.6875,3.6920,8
2008-07-18,14:00:00,3.6920,3.6920,3.6920,3.6920,1
2008-07-18,14:05:00,3.6875,3.6875,3.6870,3.6870,6
2008-07-18,14:10:00,3.6870,3.6875,3.6830,3.6830,15
2008-07-18,14:20:00,3.6870,3.6870,3.6865,3.6865,9
2008-07-18,14:25:00,3.6870,3.6870,3.6860,3.6860,2
2008-07-18,14:30:00,3.6870,3.6875,3.6865,3.6865,7
2008-07-18,14:40:00,3.6865,3.6875,3.6850,3.6850,17
2008-07-18,14:45:00,3.6850,3.6850,3.6840,3.6850,9
2008-07-18,14:50:00,3.6855,3.6855,3.6855,3.6855,5
2008-07-18,15:00:00,3.6910,3.6910,3.6840,3.6840,20
2008-07-18,15:05:00,3.6850,3.6850,3.6810,3.6820,4
2008-07-18,15:10:00,3.6810,3.6810,3.6810,3.6810,1
2008-07-18,15:15:00,3.6810,3.6850,3.6810,3.6840,12
2008-07-18,15:20:00,3.6835,3.6870,3.6830,3.6870,18
2008-07-18,15:25:00,3.6870,3.6875,3.6815,3.6815,16
2008-07-18,15:30:00,3.6785,3.6810,3.6725,3.6725,15
2008-07-18,15:35:00,3.6770,3.6770,3.6700,3.6750,17
2008-07-18,15:40:00,3.6750,3.6775,3.6750,3.6775,32
2008-07-18,15:45:00,3.6795,3.6810,3.6785,3.6785,42
2008-07-18,15:50:00,3.6770,3.6770,3.6770,3.6770,2
2008-07-18,15:55:00,3.6705,3.6715,3.6695,3.6715,3
2008-07-18,16:00:00,3.6690,3.6700,3.6655,3.6655,17
2008-07-18,16:05:00,3.6700,3.6700,3.6655,3.6690,4
2008-07-18,16:10:00,3.6675,3.6700,3.6655,3.6700,4
2008-07-18,16:15:00,3.6690,3.6690,3.6655,3.6670,9
2008-07-18,16:20:00,3.6710,3.6710,3.6685,3.6685,13
2008-07-18,16:25:00,3.6705,3.6710,3.6685,3.6685,9
2008-07-18,16:30:00,3.6710,3.6710,3.6710,3.6710,16
2008-07-18,16:35:00,3.6795,3.6795,3.6795,3.6795,1
2008-07-18,16:40:00,3.6795,3.6795,3.6785,3.6795,4
2008-07-18,16:45:00,3.6795,3.6800,3.6795,3.6800,10
2008-07-18,17:00:00,3.6760,3.6760,3.6750,3.6750,3
2008-07-18,17:05:00,3.6760,3.6760,3.6740,3.6740,2
2008-07-18,17:15:00,3.6750,3.6800,3.6750,3.6800,2
2008-07-18,17:20:00,3.6800,3.6800,3.6785,3.6785,4
2008-07-18,17:25:00,3.6795,3.6850,3.6795,3.6850,5
2008-07-18,17:30:00,3.6800,3.6800,3.6800,3.6800,1
2008-07-18,17:40:00,3.6835,3.6850,3.6835,3.6850,4
2008-07-18,17:50:00,3.6815,3.6815,3.6815,3.6815,1
2008-07-18,18:00:00,3.6840,3.6920,3.6840,3.6920,14
2008-07-18,18:10:00,3.6905,3.6935,3.6905,3.6935,10
2008-07-18,18:15:00,3.6915,3.6915,3.6915,3.6915,1
2008-07-18,18:20:00,3.6910,3.6910,3.6890,3.6890,3
2008-07-18,18:25:00,3.6915,3.6915,3.6915,3.6915,1
2008-07-18,18:30:00,3.6895,3.6895,3.6845,3.6845,32
2008-07-18,18:35:00,3.6830,3.6850,3.6825,3.6825,19
2008-07-18,18:40:00,3.6860,3.6890,3.6860,3.6885,5
2008-07-18,18:45:00,3.6835,3.6880,3.6835,3.6880,2
2008-07-18,18:50:00,3.6900,3.6900,3.6900,3.6900,11
2008-07-18,18:55:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-18,19:00:00,3.6875,3.6915,3.6860,3.6860,18
2008-07-18,19:05:00,3.6850,3.6850,3.6790,3.6790,9
2008-07-18,19:10:00,3.6825,3.6830,3.6770,3.6795,12
2008-07-18,19:15:00,3.6795,3.6795,3.6760,3.6790,6
2008-07-18,19:20:00,3.6795,3.6800,3.6720,3.6720,26
2008-07-18,19:25:00,3.6760,3.6775,3.6720,3.6720,9
2008-07-18,19:30:00,3.6725,3.6725,3.6710,3.6710,4
2008-07-18,19:35:00,3.6765,3.6780,3.6750,3.6755,19
2008-07-18,19:40:00,3.6750,3.6750,3.6740,3.6740,4
2008-07-18,19:45:00,3.6725,3.6750,3.6720,3.6720,8
2008-07-18,19:50:00,3.6720,3.6750,3.6695,3.6750,65
2008-07-18,19:55:00,3.6720,3.6735,3.6720,3.6735,8
2008-07-18,20:00:00,3.6700,3.6720,3.6700,3.6720,9
2008-07-18,20:05:00,3.6705,3.6750,3.6700,3.6730,51
2008-07-18,20:10:00,3.6745,3.6775,3.6600,3.6650,376
2008-07-18,20:15:00,3.6640,3.6750,3.6600,3.6750,105
2008-07-18,20:20:00,3.6750,3.6765,3.6660,3.6700,80
2008-07-18,20:25:00,3.6670,3.6685,3.6625,3.6665,49
2008-07-18,20:30:00,3.6675,3.6800,3.6675,3.6780,45
2008-07-18,20:35:00,3.6795,3.6855,3.6775,3.6815,90
2008-07-18,20:40:00,3.6830,3.6875,3.6790,3.6840,96
2008-07-18,20:45:00,3.6860,3.7000,3.6770,3.6830,386
2008-07-18,20:50:00,3.6835,3.6875,3.6785,3.6835,273
2008-07-18,20:55:00,3.6845,3.6900,3.6820,3.6900,100
2008-07-18,21:00:00,3.6900,3.6900,3.6690,3.6730,289
2008-07-18,21:05:00,3.6740,3.6755,3.6610,3.6650,367
2008-07-18,21:10:00,3.6650,3.6735,3.6575,3.6615,293
2008-07-18,21:15:00,3.6630,3.6630,3.6505,3.6620,398
2008-07-18,21:20:00,3.6620,3.6680,3.6610,3.6615,128
2008-07-18,21:25:00,3.6615,3.6670,3.6615,3.6635,111
2008-07-18,21:30:00,3.6630,3.6650,3.6580,3.6615,166
2008-07-18,21:35:00,3.6620,3.6630,3.6595,3.6610,73
2008-07-18,21:40:00,3.6625,3.6710,3.6600,3.6710,116
2008-07-18,21:45:00,3.6715,3.6720,3.6645,3.6685,70
2008-07-18,21:50:00,3.6665,3.6705,3.6665,3.6705,26
2008-07-18,21:55:00,3.6700,3.6740,3.6665,3.6730,58
2008-07-18,22:00:00,3.6730,3.6730,3.6650,3.6660,67
2008-07-18,22:05:00,3.6660,3.6690,3.6650,3.6675,54
2008-07-18,22:10:00,3.6695,3.6710,3.6660,3.6710,66
2008-07-18,22:15:00,3.6675,3.6705,3.6570,3.6670,313
2008-07-18,22:20:00,3.6680,3.6680,3.6580,3.6595,127
2008-07-18,22:25:00,3.6590,3.6645,3.6580,3.6645,67
2008-07-18,22:30:00,3.6660,3.6680,3.6625,3.6630,57
2008-07-18,22:35:00,3.6630,3.6670,3.6615,3.6670,75
2008-07-18,22:40:00,3.6670,3.6765,3.6670,3.6765,116
2008-07-18,22:45:00,3.6760,3.6820,3.6730,3.6800,180
2008-07-18,22:50:00,3.6800,3.6820,3.6740,3.6750,133
2008-07-18,22:55:00,3.6750,3.6770,3.6680,3.6700,74
2008-07-18,23:00:00,3.6700,3.6700,3.6645,3.6645,51
2008-07-18,23:05:00,3.6635,3.6660,3.6625,3.6640,47
2008-07-18,23:10:00,3.6630,3.6640,3.6575,3.6595,70
2008-07-18,23:15:00,3.6595,3.6670,3.6560,3.6670,311
2008-07-18,23:20:00,3.6660,3.6690,3.6630,3.6635,187
2008-07-18,23:25:00,3.6650,3.6650,3.6550,3.6635,197
2008-07-18,23:30:00,3.6665,3.6740,3.6650,3.6710,63
2008-07-18,23:35:00,3.6715,3.6750,3.6680,3.6700,55
2008-07-18,23:40:00,3.6690,3.6725,3.6675,3.6700,20
2008-07-18,23:45:00,3.6690,3.6690,3.6620,3.6635,33
2008-07-18,23:50:00,3.6625,3.6640,3.6600,3.6610,76
2008-07-18,23:55:00,3.6610,3.6650,3.6605,3.6645,41
2008-07-19,00:00:00,3.6655,3.6700,3.6650,3.6690,28
2008-07-19,00:05:00,3.6695,3.6710,3.6685,3.6685,18
2008-07-19,00:10:00,3.6680,3.6705,3.6650,3.6695,20
2008-07-19,00:15:00,3.6710,3.6790,3.6710,3.6735,23
2008-07-19,00:20:00,3.6740,3.6760,3.6715,3.6715,14
2008-07-19,00:25:00,3.6715,3.6765,3.6715,3.6735,43
2008-07-19,00:30:00,3.6745,3.6760,3.6735,3.6745,43
2008-07-19,00:35:00,3.6740,3.6780,3.6740,3.6760,77
2008-07-19,00:40:00,3.6755,3.6755,3.6700,3.6700,36
2008-07-19,00:45:00,3.6685,3.6695,3.6660,3.6675,39
2008-07-19,00:50:00,3.6660,3.6660,3.6635,3.6660,125
2008-07-19,00:55:00,3.6665,3.6765,3.6635,3.6755,346
2008-07-19,01:00:00,3.6755,3.6755,3.6675,3.6700,51
2008-07-19,01:05:00,3.6705,3.6705,3.6690,3.6690,12
2008-07-19,01:10:00,3.6685,3.6690,3.6680,3.6690,7
2008-07-19,01:15:00,3.6695,3.6695,3.6660,3.6660,18
2008-07-19,01:20:00,3.6665,3.6665,3.6665,3.6665,1
2008-07-19,01:25:00,3.6670,3.6685,3.6665,3.6675,15
2008-07-19,01:30:00,3.6675,3.6675,3.6640,3.6670,14
2008-07-19,01:35:00,3.6670,3.6685,3.6670,3.6685,5
2008-07-19,01:40:00,3.6675,3.6700,3.6675,3.6700,5
2008-07-19,01:45:00,3.6700,3.6700,3.6690,3.6690,6
2008-07-19,01:55:00,3.6690,3.6700,3.6680,3.6700,5
2008-07-19,02:00:00,3.6685,3.6685,3.6685,3.6685,2
2008-07-19,02:05:00,3.6650,3.6700,3.6650,3.6700,2
2008-07-19,02:10:00,3.6695,3.6695,3.6695,3.6695,2
2008-07-19,02:20:00,3.6680,3.6680,3.6590,3.6640,68
2008-07-19,02:25:00,3.6685,3.6685,3.6680,3.6680,3
2008-07-19,02:30:00,3.6690,3.6700,3.6690,3.6700,9
2008-07-19,02:40:00,3.6700,3.6700,3.6700,3.6700,1
2008-07-19,02:45:00,3.6690,3.6690,3.6690,3.6690,1
2008-07-19,03:00:00,3.6670,3.6670,3.6670,3.6670,1
2008-07-19,03:20:00,3.6675,3.6700,3.6675,3.6700,6
2008-07-19,03:25:00,3.6710,3.6725,3.6710,3.6725,9
2008-07-19,03:30:00,3.6795,3.6800,3.6795,3.6800,10
2008-07-19,03:35:00,3.6790,3.6795,3.6675,3.6715,4
2008-07-19,03:40:00,3.6670,3.6770,3.6650,3.6760,11
2008-07-19,03:50:00,3.6705,3.6705,3.6650,3.6650,6
2008-07-19,04:10:00,3.6750,3.6750,3.6750,3.6750,1
2008-07-19,04:15:00,3.6700,3.6700,3.6680,3.6680,9
2008-07-19,04:30:00,3.6700,3.6700,3.6700,3.6700,3
2008-07-19,05:00:00,3.6700,3.6700,3.6700,3.6700,1
2008-07-21,06:00:00,3.6690,3.6690,3.6690,3.6690,5
2008-07-21,06:15:00,3.6690,3.6690,3.6690,3.6690,2
2008-07-21,07:05:00,3.6690,3.6690,3.6690,3.6690,1
2008-07-21,07:25:00,3.6690,3.6690,3.6675,3.6675,3
2008-07-21,08:45:00,3.6700,3.6700,3.6700,3.6700,1
2008-07-21,09:05:00,3.6675,3.6675,3.6675,3.6675,1
2008-07-21,09:10:00,3.6675,3.6675,3.6675,3.6675,3
2008-07-21,09:30:00,3.6720,3.6720,3.6720,3.6720,2
2008-07-21,09:35:00,3.6700,3.6700,3.6700,3.6700,5
2008-07-21,09:40:00,3.6690,3.6690,3.6680,3.6680,5
2008-07-21,09:50:00,3.6700,3.6720,3.6700,3.6720,6
2008-07-21,10:05:00,3.6720,3.6720,3.6720,3.6720,5
2008-07-21,10:15:00,3.6760,3.6800,3.6760,3.6800,5
2008-07-21,10:25:00,3.6795,3.6800,3.6795,3.6800,10
2008-07-21,10:30:00,3.6800,3.6855,3.6800,3.6855,8
2008-07-21,10:35:00,3.6820,3.6820,3.6820,3.6820,4
2008-07-21,10:40:00,3.6820,3.6820,3.6820,3.6820,1
2008-07-21,10:45:00,3.6805,3.6805,3.6800,3.6800,2
2008-07-21,10:50:00,3.6800,3.6800,3.6800,3.6800,4
2008-07-21,11:00:00,3.6830,3.6870,3.6830,3.6830,10
2008-07-21,11:05:00,3.6775,3.6775,3.6775,3.6775,1
2008-07-21,11:15:00,3.6800,3.6800,3.6800,3.6800,5
2008-07-21,11:30:00,3.6840,3.6840,3.6840,3.6840,1
2008-07-21,12:40:00,3.6800,3.6800,3.6800,3.6800,1
2008-07-21,12:45:00,3.6765,3.6790,3.6755,3.6790,5
2008-07-21,12:50:00,3.6785,3.6785,3.6765,3.6765,6
2008-07-21,13:20:00,3.6750,3.6750,3.6750,3.6750,3
2008-07-21,13:25:00,3.6740,3.6740,3.6740,3.6740,1
2008-07-21,13:30:00,3.6750,3.6750,3.6730,3.6730,28
2008-07-21,13:35:00,3.6730,3.6730,3.6720,3.6720,4
2008-07-21,13:40:00,3.6740,3.6750,3.6715,3.6725,5
2008-07-21,13:45:00,3.6715,3.6715,3.6700,3.6700,3
2008-07-21,13:50:00,3.6705,3.6705,3.6700,3.6700,4
2008-07-21,14:00:00,3.6755,3.6755,3.6710,3.6730,9
2008-07-21,14:05:00,3.6735,3.6735,3.6720,3.6735,4
2008-07-21,14:15:00,3.6750,3.6750,3.6750,3.6750,1
2008-07-21,14:20:00,3.6735,3.6735,3.6735,3.6735,2
2008-07-21,14:25:00,3.6735,3.6735,3.6725,3.6725,10
2008-07-21,14:30:00,3.6730,3.6745,3.6725,3.6740,4
2008-07-21,14:35:00,3.6745,3.6745,3.6745,3.6745,1
2008-07-21,14:40:00,3.6760,3.6760,3.6760,3.6760,1
2008-07-21,14:50:00,3.6750,3.6750,3.6750,3.6750,2
2008-07-21,14:55:00,3.6795,3.6795,3.6755,3.6760,5
2008-07-21,15:00:00,3.6750,3.6750,3.6745,3.6745,2
2008-07-21,15:05:00,3.6765,3.6825,3.6765,3.6805,11
2008-07-21,15:10:00,3.6805,3.6830,3.6805,3.6825,5
2008-07-21,15:15:00,3.6840,3.6845,3.6840,3.6845,2
2008-07-21,15:20:00,3.6825,3.6825,3.6825,3.6825,1
2008-07-21,15:25:00,3.6885,3.6885,3.6860,3.6885,17
2008-07-21,15:30:00,3.6860,3.6860,3.6850,3.6850,6
2008-07-21,15:40:00,3.6850,3.6850,3.6835,3.6835,3
2008-07-21,15:45:00,3.6820,3.6845,3.6820,3.6845,2
2008-07-21,15:50:00,3.6855,3.6855,3.6835,3.6850,5
2008-07-21,15:55:00,3.6810,3.6810,3.6810,3.6810,1
2008-07-21,16:00:00,3.6850,3.6850,3.6850,3.6850,2
2008-07-21,16:05:00,3.6840,3.6885,3.6840,3.6885,35
2008-07-21,16:10:00,3.6855,3.6870,3.6855,3.6870,2
2008-07-21,16:15:00,3.6835,3.6835,3.6830,3.6830,4
2008-07-21,16:20:00,3.6820,3.6850,3.6820,3.6850,3
2008-07-21,16:30:00,3.6900,3.6900,3.6885,3.6900,11
2008-07-21,16:35:00,3.6950,3.7040,3.6950,3.7030,71
2008-07-21,16:40:00,3.7005,3.7005,3.6970,3.6970,42
2008-07-21,16:45:00,3.6970,3.6970,3.6940,3.6940,4
2008-07-21,17:00:00,3.6980,3.6980,3.6980,3.6980,1
2008-07-21,17:05:00,3.6960,3.6960,3.6930,3.6930,27
2008-07-21,17:10:00,3.6930,3.6930,3.6925,3.6925,6
2008-07-21,17:15:00,3.6935,3.6940,3.6935,3.6940,2
2008-07-21,17:20:00,3.6990,3.7010,3.6960,3.7000,24
2008-07-21,17:25:00,3.7000,3.7045,3.7000,3.7045,18
2008-07-21,17:30:00,3.7050,3.7135,3.7050,3.7060,57
2008-07-21,17:35:00,3.7065,3.7085,3.7065,3.7085,4
2008-07-21,17:40:00,3.7110,3.7110,3.7080,3.7080,5
2008-07-21,17:45:00,3.7060,3.7060,3.7060,3.7060,2
2008-07-21,17:50:00,3.7050,3.7070,3.7045,3.7045,3
2008-07-21,17:55:00,3.7045,3.7065,3.7045,3.7065,3
2008-07-21,18:00:00,3.7085,3.7085,3.7075,3.7075,2
2008-07-21,18:05:00,3.7075,3.7075,3.7075,3.7075,1
2008-07-21,18:10:00,3.7070,3.7090,3.7070,3.7090,3
2008-07-21,18:15:00,3.7075,3.7090,3.7025,3.7025,8
2008-07-21,18:20:00,3.7025,3.7045,3.6980,3.7000,21
2008-07-21,18:25:00,3.6985,3.7010,3.6985,3.7000,10
2008-07-21,18:30:00,3.7015,3.7015,3.7015,3.7015,2
2008-07-21,18:40:00,3.7010,3.7035,3.7010,3.7035,3
2008-07-21,18:45:00,3.7020,3.7045,3.7020,3.7045,7
2008-07-21,18:50:00,3.7045,3.7110,3.7045,3.7100,13
2008-07-21,18:55:00,3.7080,3.7085,3.7070,3.7085,13
2008-07-21,19:00:00,3.7085,3.7085,3.7060,3.7060,6
2008-07-21,19:05:00,3.7010,3.7020,3.6990,3.7020,8
2008-07-21,19:10:00,3.7020,3.7025,3.7020,3.7025,5
2008-07-21,19:15:00,3.7010,3.7010,3.6985,3.6995,12
2008-07-21,19:25:00,3.7010,3.7010,3.7000,3.7000,6
2008-07-21,19:35:00,3.6985,3.6985,3.6945,3.6960,11
2008-07-21,19:40:00,3.6975,3.7000,3.6975,3.7000,7
2008-07-21,19:45:00,3.6985,3.6985,3.6950,3.6970,15
2008-07-21,19:50:00,3.6955,3.6985,3.6955,3.6985,6
2008-07-21,19:55:00,3.6975,3.6975,3.6950,3.6950,10
2008-07-21,20:00:00,3.6975,3.6980,3.6955,3.6955,6
2008-07-21,20:05:00,3.6975,3.6990,3.6930,3.6930,19
2008-07-21,20:10:00,3.6965,3.7050,3.6925,3.6940,201
2008-07-21,20:15:00,3.6940,3.6955,3.6895,3.6895,47
2008-07-21,20:20:00,3.6910,3.6925,3.6885,3.6905,28
2008-07-21,20:25:00,3.6890,3.6915,3.6890,3.6910,33
2008-07-21,20:30:00,3.6895,3.7025,3.6890,3.7010,101
2008-07-21,20:35:00,3.7010,3.7020,3.6970,3.6975,26
2008-07-21,20:40:00,3.6980,3.7015,3.6975,3.6990,33
2008-07-21,20:45:00,3.6990,3.7035,3.6880,3.6880,116
2008-07-21,20:50:00,3.6890,3.6930,3.6880,3.6890,41
2008-07-21,20:55:00,3.6885,3.6915,3.6870,3.6890,68
2008-07-21,21:00:00,3.6880,3.6915,3.6810,3.6900,150
2008-07-21,21:05:00,3.6875,3.6890,3.6850,3.6850,59
2008-07-21,21:10:00,3.6860,3.6875,3.6805,3.6850,67
2008-07-21,21:15:00,3.6830,3.6880,3.6825,3.6870,39
2008-07-21,21:20:00,3.6845,3.6885,3.6825,3.6830,61
2008-07-21,21:25:00,3.6830,3.6830,3.6735,3.6790,122
2008-07-21,21:30:00,3.6785,3.6790,3.6730,3.6775,77
2008-07-21,21:35:00,3.6785,3.6810,3.6685,3.6750,148
2008-07-21,21:40:00,3.6755,3.6805,3.6750,3.6800,63
2008-07-21,21:45:00,3.6800,3.6855,3.6785,3.6810,90
2008-07-21,21:50:00,3.6800,3.6815,3.6750,3.6760,73
2008-07-21,21:55:00,3.6760,3.6790,3.6740,3.6760,74
2008-07-21,22:00:00,3.6770,3.6820,3.6745,3.6820,116
2008-07-21,22:05:00,3.6820,3.6865,3.6805,3.6835,139
2008-07-21,22:10:00,3.6840,3.6840,3.6790,3.6795,61
2008-07-21,22:15:00,3.6785,3.6825,3.6770,3.6785,34
2008-07-21,22:20:00,3.6800,3.6810,3.6775,3.6780,56
2008-07-21,22:25:00,3.6805,3.6845,3.6775,3.6840,76
2008-07-21,22:30:00,3.6830,3.6865,3.6805,3.6865,71
2008-07-21,22:35:00,3.6855,3.6885,3.6850,3.6870,47
2008-07-21,22:40:00,3.6860,3.6865,3.6800,3.6845,99
2008-07-21,22:45:00,3.6845,3.6850,3.6805,3.6805,32
2008-07-21,22:50:00,3.6805,3.6830,3.6790,3.6790,61
2008-07-21,22:55:00,3.6790,3.6835,3.6775,3.6790,67
2008-07-21,23:00:00,3.6780,3.6815,3.6770,3.6785,74
2008-07-21,23:05:00,3.6775,3.6775,3.6720,3.6735,71
2008-07-21,23:10:00,3.6730,3.6760,3.6725,3.6730,72
2008-07-21,23:15:00,3.6730,3.6765,3.6730,3.6750,21
2008-07-21,23:20:00,3.6745,3.6760,3.6725,3.6760,104
2008-07-21,23:25:00,3.6765,3.6840,3.6755,3.6760,77
2008-07-21,23:30:00,3.6750,3.6760,3.6720,3.6755,66
2008-07-21,23:35:00,3.6760,3.6770,3.6745,3.6755,28
2008-07-21,23:40:00,3.6755,3.6765,3.6750,3.6750,37
2008-07-21,23:45:00,3.6765,3.6780,3.6750,3.6770,92
2008-07-21,23:50:00,3.6770,3.6810,3.6760,3.6760,49
2008-07-21,23:55:00,3.6765,3.6795,3.6760,3.6775,16
2008-07-22,00:00:00,3.6760,3.6785,3.6750,3.6760,20
2008-07-22,00:05:00,3.6770,3.6770,3.6750,3.6760,38
2008-07-22,00:10:00,3.6765,3.6765,3.6750,3.6755,21
2008-07-22,00:15:00,3.6750,3.6770,3.6750,3.6770,33
2008-07-22,00:20:00,3.6770,3.6770,3.6750,3.6750,14
2008-07-22,00:25:00,3.6750,3.6750,3.6750,3.6750,18
2008-07-22,00:30:00,3.6760,3.6775,3.6760,3.6760,14
2008-07-22,00:35:00,3.6770,3.6770,3.6760,3.6765,10
2008-07-22,00:40:00,3.6760,3.6825,3.6760,3.6805,36
2008-07-22,00:45:00,3.6825,3.6825,3.6810,3.6810,30
2008-07-22,00:50:00,3.6810,3.6820,3.6765,3.6765,25
2008-07-22,00:55:00,3.6765,3.6820,3.6760,3.6820,104
2008-07-22,01:00:00,3.6815,3.6815,3.6770,3.6780,46
2008-07-22,01:05:00,3.6780,3.6815,3.6780,3.6815,32
2008-07-22,01:10:00,3.6800,3.6820,3.6800,3.6820,9
2008-07-22,01:15:00,3.6820,3.6820,3.6805,3.6805,7
2008-07-22,01:20:00,3.6815,3.6815,3.6805,3.6805,12
2008-07-22,01:25:00,3.6805,3.6805,3.6805,3.6805,6
2008-07-22,01:30:00,3.6800,3.6810,3.6800,3.6810,5
2008-07-22,01:35:00,3.6800,3.6800,3.6790,3.6790,5
2008-07-22,01:40:00,3.6785,3.6795,3.6785,3.6795,4
2008-07-22,01:45:00,3.6805,3.6815,3.6805,3.6815,6
2008-07-22,01:50:00,3.6795,3.6805,3.6795,3.6805,7
2008-07-22,01:55:00,3.6810,3.6815,3.6810,3.6810,10
2008-07-22,02:00:00,3.6805,3.6805,3.6800,3.6800,4
2008-07-22,02:05:00,3.6800,3.6800,3.6780,3.6780,3
2008-07-22,02:10:00,3.6815,3.6815,3.6815,3.6815,1
2008-07-22,02:20:00,3.6820,3.6845,3.6820,3.6825,10
2008-07-22,02:25:00,3.6850,3.6855,3.6850,3.6855,9
2008-07-22,02:30:00,3.6870,3.6895,3.6870,3.6895,3
2008-07-22,02:35:00,3.6870,3.6870,3.6865,3.6865,5
2008-07-22,02:40:00,3.6825,3.6825,3.6825,3.6825,3
2008-07-22,02:45:00,3.6870,3.6875,3.6805,3.6875,22
2008-07-22,02:55:00,3.6895,3.6895,3.6860,3.6860,2
2008-07-22,03:00:00,3.6925,3.6965,3.6925,3.6960,9
2008-07-22,03:15:00,3.6925,3.6925,3.6925,3.6925,1
2008-07-22,03:20:00,3.6900,3.6930,3.6900,3.6930,3
2008-07-22,03:25:00,3.6950,3.6950,3.6930,3.6950,8
2008-07-22,03:30:00,3.6950,3.6950,3.6900,3.6900,7
2008-07-22,03:50:00,3.6885,3.6930,3.6885,3.6900,4
2008-07-22,03:55:00,3.6930,3.6930,3.6930,3.6930,1
2008-07-22,04:00:00,3.6920,3.7000,3.6920,3.7000,8
2008-07-22,04:05:00,3.7000,3.7040,3.7000,3.7040,4
2008-07-22,04:10:00,3.7015,3.7020,3.7015,3.7020,2
2008-07-22,04:25:00,3.6975,3.6975,3.6975,3.6975,2
2008-07-22,04:35:00,3.6980,3.6980,3.6980,3.6980,1
2008-07-22,04:40:00,3.6905,3.6905,3.6880,3.6880,3
2008-07-22,04:45:00,3.6865,3.6930,3.6830,3.6930,7
2008-07-22,04:50:00,3.6950,3.6950,3.6870,3.6900,4
2008-07-22,04:55:00,3.6920,3.6925,3.6920,3.6925,4
2008-07-22,05:00:00,3.6920,3.6920,3.6905,3.6905,2
2008-07-22,05:05:00,3.6975,3.7000,3.6975,3.7000,5
2008-07-22,07:05:00,3.6990,3.6990,3.6900,3.6900,4
2008-07-22,07:15:00,3.6870,3.6870,3.6870,3.6870,1
2008-07-22,07:25:00,3.6875,3.6880,3.6875,3.6875,8
2008-07-22,08:10:00,3.6890,3.6890,3.6890,3.6890,2
2008-07-22,08:30:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-22,08:35:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-22,09:00:00,3.6880,3.6880,3.6880,3.6880,2
2008-07-22,09:20:00,3.6915,3.6915,3.6915,3.6915,1
2008-07-22,09:40:00,3.6950,3.6950,3.6950,3.6950,2
2008-07-22,09:45:00,3.6970,3.6970,3.6970,3.6970,9
2008-07-22,09:50:00,3.6930,3.6930,3.6930,3.6930,1
2008-07-22,10:00:00,3.6970,3.6970,3.6970,3.6970,1
2008-07-22,10:15:00,3.7000,3.7000,3.7000,3.7000,1
2008-07-22,11:30:00,3.7000,3.7000,3.7000,3.7000,6
2008-07-22,11:55:00,3.7000,3.7020,3.7000,3.7020,4
2008-07-22,12:10:00,3.7000,3.7000,3.7000,3.7000,1
2008-07-22,12:30:00,3.6930,3.6935,3.6930,3.6935,4
2008-07-22,12:35:00,3.6935,3.6940,3.6935,3.6940,2
2008-07-22,12:40:00,3.6940,3.6940,3.6940,3.6940,2
2008-07-22,12:45:00,3.6940,3.6955,3.6940,3.6955,7
2008-07-22,12:50:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-22,13:00:00,3.6945,3.6950,3.6945,3.6950,2
2008-07-22,13:05:00,3.6935,3.6950,3.6935,3.6950,3
2008-07-22,13:15:00,3.6935,3.6935,3.6935,3.6935,1
2008-07-22,13:20:00,3.6935,3.6945,3.6935,3.6945,3
2008-07-22,13:25:00,3.6950,3.6950,3.6950,3.6950,1
2008-07-22,13:30:00,3.6940,3.6940,3.6940,3.6940,2
2008-07-22,13:35:00,3.6960,3.6960,3.6960,3.6960,1
2008-07-22,13:45:00,3.6955,3.6960,3.6955,3.6955,5
2008-07-22,13:50:00,3.6965,3.6965,3.6965,3.6965,2
2008-07-22,14:00:00,3.7000,3.7000,3.7000,3.7000,2
2008-07-22,14:10:00,3.7000,3.7000,3.7000,3.7000,2
2008-07-22,14:20:00,3.6975,3.6980,3.6975,3.6980,2
2008-07-22,14:30:00,3.6980,3.6980,3.6980,3.6980,3
2008-07-22,14:40:00,3.6960,3.6980,3.6960,3.6980,8
2008-07-22,14:45:00,3.6970,3.7015,3.6950,3.7015,8
2008-07-22,14:50:00,3.7010,3.7035,3.7010,3.7020,6
2008-07-22,14:55:00,3.7020,3.7050,3.7015,3.7050,15
2008-07-22,15:00:00,3.7050,3.7125,3.7050,3.7110,42
2008-07-22,15:05:00,3.7085,3.7120,3.7085,3.7100,13
2008-07-22,15:10:00,3.7110,3.7185,3.7095,3.7160,28
2008-07-22,15:15:00,3.7130,3.7180,3.7130,3.7180,12
2008-07-22,15:20:00,3.7190,3.7190,3.7125,3.7155,36
2008-07-22,15:25:00,3.7140,3.7140,3.7130,3.7140,23
2008-07-22,15:30:00,3.7140,3.7165,3.7135,3.7150,10
2008-07-22,15:35:00,3.7135,3.7145,3.7130,3.7130,36
2008-07-22,15:40:00,3.7125,3.7140,3.7110,3.7140,15
2008-07-22,15:45:00,3.7140,3.7155,3.7140,3.7155,4
2008-07-22,15:50:00,3.7180,3.7200,3.7180,3.7200,36
2008-07-22,15:55:00,3.7200,3.7235,3.7200,3.7210,21
2008-07-22,16:00:00,3.7225,3.7235,3.7200,3.7200,44
2008-07-22,16:05:00,3.7200,3.7200,3.7155,3.7155,75
2008-07-22,16:10:00,3.7155,3.7195,3.7155,3.7195,26
2008-07-22,16:15:00,3.7200,3.7200,3.7200,3.7200,14
2008-07-22,16:20:00,3.7185,3.7235,3.7180,3.7235,13
2008-07-22,16:25:00,3.7210,3.7235,3.7180,3.7190,11
2008-07-22,16:30:00,3.7190,3.7210,3.7175,3.7200,10
2008-07-22,16:35:00,3.7200,3.7205,3.7200,3.7205,3
2008-07-22,16:40:00,3.7220,3.7220,3.7220,3.7220,1
2008-07-22,16:45:00,3.7195,3.7195,3.7170,3.7170,3
2008-07-22,16:50:00,3.7185,3.7185,3.7135,3.7135,17
2008-07-22,16:55:00,3.7160,3.7180,3.7145,3.7180,5
2008-07-22,17:00:00,3.7160,3.7160,3.7140,3.7140,8
2008-07-22,17:05:00,3.7130,3.7130,3.7100,3.7110,26
2008-07-22,17:25:00,3.7100,3.7120,3.7100,3.7120,2
2008-07-22,17:30:00,3.7130,3.7130,3.7130,3.7130,1
2008-07-22,17:35:00,3.7085,3.7125,3.7080,3.7125,9
2008-07-22,17:40:00,3.7125,3.7150,3.7120,3.7150,4
2008-07-22,17:45:00,3.7125,3.7125,3.7125,3.7125,4
2008-07-22,17:50:00,3.7135,3.7135,3.7125,3.7125,9
2008-07-22,17:55:00,3.7155,3.7155,3.7155,3.7155,1
2008-07-22,18:00:00,3.7155,3.7185,3.7155,3.7160,7
2008-07-22,18:05:00,3.7175,3.7175,3.7175,3.7175,2
2008-07-22,18:10:00,3.7175,3.7180,3.7175,3.7180,4
2008-07-22,18:15:00,3.7180,3.7185,3.7180,3.7185,2
2008-07-22,18:20:00,3.7240,3.7240,3.7180,3.7185,10
2008-07-22,18:30:00,3.7215,3.7230,3.7215,3.7230,4
2008-07-22,18:35:00,3.7230,3.7295,3.7230,3.7260,22
2008-07-22,18:40:00,3.7265,3.7275,3.7250,3.7270,26
2008-07-22,18:45:00,3.7260,3.7310,3.7260,3.7300,67
2008-07-22,18:55:00,3.7250,3.7250,3.7250,3.7250,1
2008-07-22,19:00:00,3.7250,3.7265,3.7230,3.7230,16
2008-07-22,19:05:00,3.7240,3.7240,3.7230,3.7230,22
2008-07-22,19:10:00,3.7250,3.7270,3.7250,3.7270,5
2008-07-22,19:15:00,3.7255,3.7270,3.7250,3.7255,8
2008-07-22,19:25:00,3.7290,3.7450,3.7290,3.7350,127
2008-07-22,19:30:00,3.7370,3.7370,3.7300,3.7300,38
2008-07-22,19:35:00,3.7300,3.7375,3.7295,3.7320,43
2008-07-22,19:40:00,3.7315,3.7315,3.7280,3.7280,3
2008-07-22,19:45:00,3.7315,3.7315,3.7310,3.7310,2
2008-07-22,19:50:00,3.7300,3.7315,3.7290,3.7300,10
2008-07-22,19:55:00,3.7300,3.7300,3.7300,3.7300,3
2008-07-22,20:00:00,3.7255,3.7300,3.7255,3.7290,4
2008-07-22,20:05:00,3.7295,3.7300,3.7230,3.7240,29
2008-07-22,20:10:00,3.7240,3.7430,3.7225,3.7370,484
2008-07-22,20:15:00,3.7355,3.7400,3.7290,3.7295,117
2008-07-22,20:20:00,3.7315,3.7360,3.7280,3.7335,90
2008-07-22,20:25:00,3.7340,3.7365,3.7275,3.7340,135
2008-07-22,20:30:00,3.7340,3.7340,3.7200,3.7250,145
2008-07-22,20:35:00,3.7245,3.7245,3.7170,3.7200,130
2008-07-22,20:40:00,3.7205,3.7220,3.7115,3.7195,102
2008-07-22,20:45:00,3.7210,3.7215,3.7175,3.7185,102
2008-07-22,20:50:00,3.7180,3.7185,3.7095,3.7105,126
2008-07-22,20:55:00,3.7115,3.7165,3.7100,3.7130,114
2008-07-22,21:00:00,3.7140,3.7145,3.7065,3.7100,149
2008-07-22,21:05:00,3.7090,3.7125,3.7085,3.7110,84
2008-07-22,21:10:00,3.7105,3.7160,3.7095,3.7150,68
2008-07-22,21:15:00,3.7160,3.7180,3.7125,3.7130,54
2008-07-22,21:20:00,3.7130,3.7140,3.7095,3.7110,39
2008-07-22,21:25:00,3.7105,3.7145,3.7095,3.7135,42
2008-07-22,21:30:00,3.7145,3.7155,3.7115,3.7125,44
2008-07-22,21:35:00,3.7125,3.7125,3.7040,3.7050,154
2008-07-22,21:40:00,3.7060,3.7085,3.7035,3.7060,93
2008-07-22,21:45:00,3.7090,3.7090,3.7035,3.7065,53
2008-07-22,21:50:00,3.7060,3.7065,3.7035,3.7050,62
2008-07-22,21:55:00,3.7045,3.7050,3.6965,3.6990,141
2008-07-22,22:00:00,3.7015,3.7030,3.6905,3.6905,198
2008-07-22,22:05:00,3.6925,3.6970,3.6905,3.6945,197
2008-07-22,22:10:00,3.6935,3.6950,3.6915,3.6945,176
2008-07-22,22:15:00,3.6945,3.6970,3.6885,3.6915,184
2008-07-22,22:20:00,3.6900,3.6955,3.6900,3.6940,131
2008-07-22,22:25:00,3.6955,3.7030,3.6940,3.6970,88
2008-07-22,22:30:00,3.6960,3.6980,3.6915,3.6935,87
2008-07-22,22:35:00,3.6935,3.6950,3.6925,3.6935,37
2008-07-22,22:40:00,3.6945,3.6950,3.6850,3.6885,187
2008-07-22,22:45:00,3.6885,3.6910,3.6840,3.6845,119
2008-07-22,22:50:00,3.6850,3.6880,3.6700,3.6835,807
2008-07-22,22:55:00,3.6825,3.6900,3.6800,3.6900,192
2008-07-22,23:00:00,3.6905,3.6920,3.6860,3.6880,38
2008-07-22,23:05:00,3.6860,3.6930,3.6790,3.6920,326
2008-07-22,23:10:00,3.6925,3.6950,3.6870,3.6900,193
2008-07-22,23:15:00,3.6895,3.6965,3.6885,3.6945,167
2008-07-22,23:20:00,3.6930,3.6930,3.6800,3.6800,279
2008-07-22,23:25:00,3.6820,3.6820,3.6630,3.6640,297
2008-07-22,23:30:00,3.6660,3.6730,3.6595,3.6730,332
2008-07-22,23:35:00,3.6730,3.6750,3.6700,3.6730,73
2008-07-22,23:40:00,3.6735,3.6825,3.6730,3.6800,99
2008-07-22,23:45:00,3.6820,3.6875,3.6800,3.6840,77
2008-07-22,23:50:00,3.6825,3.6845,3.6800,3.6820,63
2008-07-22,23:55:00,3.6815,3.6840,3.6805,3.6810,69
2008-07-23,00:00:00,3.6815,3.6820,3.6790,3.6790,60
2008-07-23,00:05:00,3.6795,3.6835,3.6765,3.6790,38
2008-07-23,00:10:00,3.6790,3.6800,3.6765,3.6790,35
2008-07-23,00:15:00,3.6790,3.6810,3.6780,3.6805,15
2008-07-23,00:20:00,3.6780,3.6800,3.6770,3.6785,28
2008-07-23,00:25:00,3.6785,3.6800,3.6775,3.6800,35
2008-07-23,00:30:00,3.6780,3.6810,3.6775,3.6795,18
2008-07-23,00:35:00,3.6815,3.6825,3.6800,3.6820,31
2008-07-23,00:40:00,3.6815,3.6890,3.6815,3.6890,74
2008-07-23,00:45:00,3.6895,3.6925,3.6870,3.6870,84
2008-07-23,00:50:00,3.6875,3.6890,3.6865,3.6875,30
2008-07-23,00:55:00,3.6875,3.6930,3.6860,3.6915,118
2008-07-23,01:00:00,3.6915,3.6920,3.6875,3.6890,51
2008-07-23,01:05:00,3.6910,3.6920,3.6910,3.6910,7
2008-07-23,01:10:00,3.6910,3.6910,3.6875,3.6875,42
2008-07-23,01:15:00,3.6880,3.6905,3.6875,3.6905,17
2008-07-23,01:20:00,3.6890,3.6890,3.6875,3.6875,18
2008-07-23,01:25:00,3.6890,3.6890,3.6880,3.6880,4
2008-07-23,01:30:00,3.6890,3.6895,3.6880,3.6895,5
2008-07-23,01:35:00,3.6890,3.6890,3.6890,3.6890,1
2008-07-23,01:40:00,3.6880,3.6880,3.6855,3.6870,9
2008-07-23,01:45:00,3.6875,3.6875,3.6875,3.6875,1
2008-07-23,01:50:00,3.6880,3.6880,3.6865,3.6870,4
2008-07-23,01:55:00,3.6880,3.6885,3.6875,3.6885,4
2008-07-23,02:00:00,3.6880,3.6880,3.6880,3.6880,1
2008-07-23,02:05:00,3.6895,3.6895,3.6850,3.6850,4
2008-07-23,02:10:00,3.6850,3.6850,3.6850,3.6850,8
2008-07-23,02:15:00,3.6860,3.6900,3.6850,3.6900,11
2008-07-23,02:20:00,3.6900,3.6900,3.6900,3.6900,6
2008-07-23,02:25:00,3.6900,3.6910,3.6880,3.6880,5
2008-07-23,02:30:00,3.6880,3.6880,3.6870,3.6870,2
2008-07-23,02:40:00,3.6870,3.6895,3.6870,3.6895,7
2008-07-23,02:45:00,3.6850,3.6850,3.6750,3.6750,25
2008-07-23,02:50:00,3.6815,3.6815,3.6805,3.6805,2
2008-07-23,02:55:00,3.6795,3.6810,3.6795,3.6810,2
2008-07-23,03:00:00,3.6810,3.6820,3.6790,3.6820,6
2008-07-23,03:05:00,3.6800,3.6800,3.6800,3.6800,2
2008-07-23,03:15:00,3.6825,3.6825,3.6825,3.6825,1
2008-07-23,03:20:00,3.6805,3.6805,3.6785,3.6785,10
2008-07-23,03:30:00,3.6800,3.6800,3.6800,3.6800,1
2008-07-23,03:35:00,3.6800,3.6800,3.6800,3.6800,2
2008-07-23,03:40:00,3.6785,3.6785,3.6755,3.6755,11
2008-07-23,03:45:00,3.6815,3.6815,3.6815,3.6815,1
2008-07-23,03:50:00,3.6820,3.6825,3.6820,3.6820,6
2008-07-23,04:00:00,3.6780,3.6780,3.6750,3.6750,7
2008-07-23,04:20:00,3.6795,3.6795,3.6795,3.6795,1
2008-07-23,04:30:00,3.6800,3.6800,3.6800,3.6800,1
2008-07-23,04:35:00,3.6800,3.6800,3.6800,3.6800,3
2008-07-23,04:40:00,3.6870,3.6870,3.6870,3.6870,1
2008-07-23,05:00:00,3.6870,3.6880,3.6870,3.6880,3
2008-07-23,05:05:00,3.6875,3.6880,3.6875,3.6880,4
2008-07-23,06:00:00,3.6900,3.6900,3.6900,3.6900,4
2008-07-23,06:35:00,3.6890,3.6890,3.6890,3.6890,1
2008-07-23,07:45:00,3.6930,3.6930,3.6930,3.6930,2
2008-07-23,08:30:00,3.6875,3.6875,3.6875,3.6875,1
2008-07-23,08:35:00,3.6880,3.6880,3.6880,3.6880,1
2008-07-23,08:45:00,3.6855,3.6855,3.6855,3.6855,2
2008-07-23,09:05:00,3.6855,3.6855,3.6855,3.6855,1
2008-07-23,09:40:00,3.6895,3.6895,3.6895,3.6895,1
2008-07-23,09:45:00,3.6845,3.6845,3.6845,3.6845,2
2008-07-23,09:50:00,3.6900,3.6925,3.6900,3.6925,8
2008-07-23,09:55:00,3.6935,3.6975,3.6935,3.6975,19
2008-07-23,10:05:00,3.6975,3.6975,3.6975,3.6975,1
2008-07-23,10:10:00,3.6980,3.6990,3.6980,3.6990,3
2008-07-23,10:15:00,3.7000,3.7030,3.7000,3.7030,7
2008-07-23,10:55:00,3.6925,3.6960,3.6925,3.6960,4
2008-07-23,11:05:00,3.6925,3.6925,3.6925,3.6925,3
2008-07-23,11:50:00,3.6860,3.6860,3.6860,3.6860,1
2008-07-23,12:00:00,3.6905,3.6970,3.6905,3.6970,7
2008-07-23,12:25:00,3.6900,3.6900,3.6900,3.6900,2
2008-07-23,12:30:00,3.6900,3.6930,3.6900,3.6930,11
2008-07-23,12:35:00,3.6935,3.6940,3.6890,3.6905,8
2008-07-23,12:40:00,3.6915,3.6915,3.6890,3.6905,5
2008-07-23,12:45:00,3.6915,3.6920,3.6915,3.6920,2
2008-07-23,12:50:00,3.6920,3.6940,3.6895,3.6940,9
2008-07-23,12:55:00,3.6940,3.6940,3.6940,3.6940,3
2008-07-23,13:00:00,3.6940,3.6945,3.6935,3.6945,4
2008-07-23,13:05:00,3.6945,3.6945,3.6900,3.6900,2
2008-07-23,13:10:00,3.6895,3.6910,3.6895,3.6910,4
2008-07-23,13:15:00,3.6925,3.6925,3.6925,3.6925,1
2008-07-23,13:20:00,3.6935,3.6935,3.6920,3.6920,3
2008-07-23,13:25:00,3.6905,3.6910,3.6900,3.6900,3
2008-07-23,13:30:00,3.6880,3.6900,3.6880,3.6900,3
2008-07-23,13:40:00,3.6865,3.6865,3.6860,3.6865,4
2008-07-23,13:45:00,3.6900,3.6900,3.6900,3.6900,1
2008-07-23,13:50:00,3.6895,3.6895,3.6895,3.6895,1
2008-07-23,14:00:00,3.6900,3.6905,3.6900,3.6905,2
2008-07-23,14:05:00,3.6890,3.6890,3.6875,3.6890,4
2008-07-23,14:10:00,3.6890,3.6915,3.6890,3.6915,7
2008-07-23,14:20:00,3.6905,3.6925,3.6890,3.6925,8
2008-07-23,14:25:00,3.6930,3.6930,3.6880,3.6880,4
2008-07-23,14:30:00,3.6880,3.6910,3.6880,3.6910,4
2008-07-23,14:35:00,3.6870,3.6870,3.6870,3.6870,3
2008-07-23,14:40:00,3.6845,3.6870,3.6830,3.6860,17
2008-07-23,14:45:00,3.6845,3.6845,3.6845,3.6845,1
2008-07-23,14:50:00,3.6840,3.6840,3.6825,3.6825,4
2008-07-23,14:55:00,3.6810,3.6815,3.6790,3.6790,16
2008-07-23,15:00:00,3.6770,3.6770,3.6720,3.6755,33
2008-07-23,15:05:00,3.6735,3.6775,3.6735,3.6775,4
2008-07-23,15:10:00,3.6765,3.6800,3.6760,3.6800,7
2008-07-23,15:15:00,3.6780,3.6815,3.6780,3.6800,7
2008-07-23,15:20:00,3.6810,3.6810,3.6800,3.6800,4
2008-07-23,15:25:00,3.6805,3.6815,3.6805,3.6805,5
2008-07-23,15:30:00,3.6795,3.6805,3.6790,3.6800,7
2008-07-23,15:35:00,3.6830,3.6835,3.6815,3.6830,5
2008-07-23,15:40:00,3.6830,3.6840,3.6830,3.6840,2
2008-07-23,15:45:00,3.6850,3.6850,3.6835,3.6850,6
2008-07-23,15:50:00,3.6870,3.6875,3.6850,3.6850,15
2008-07-23,15:55:00,3.6860,3.6870,3.6860,3.6870,6
2008-07-23,16:00:00,3.6880,3.6880,3.6840,3.6850,8
2008-07-23,16:05:00,3.6865,3.6940,3.6865,3.6940,21
2008-07-23,16:10:00,3.6900,3.6900,3.6860,3.6860,7
2008-07-23,16:15:00,3.6845,3.6845,3.6800,3.6800,6
2008-07-23,16:20:00,3.6790,3.6790,3.6780,3.6780,2
2008-07-23,16:25:00,3.6770,3.6770,3.6710,3.6710,7
2008-07-23,16:30:00,3.6705,3.6705,3.6640,3.6640,48
2008-07-23,16:35:00,3.6660,3.6660,3.6610,3.6610,22
2008-07-23,16:40:00,3.6610,3.6640,3.6610,3.6610,20
2008-07-23,16:45:00,3.6620,3.6665,3.6620,3.6660,47
2008-07-23,16:50:00,3.6640,3.6670,3.6640,3.6670,9
2008-07-23,16:55:00,3.6660,3.6680,3.6650,3.6660,21
2008-07-23,17:00:00,3.6660,3.6665,3.6645,3.6655,36
2008-07-23,17:05:00,3.6675,3.6700,3.6675,3.6680,25
2008-07-23,17:10:00,3.6650,3.6665,3.6645,3.6645,16
2008-07-23,17:15:00,3.6645,3.6645,3.6610,3.6610,10
2008-07-23,17:20:00,3.6615,3.6670,3.6610,3.6670,15
2008-07-23,17:25:00,3.6680,3.6680,3.6665,3.6670,4
2008-07-23,17:30:00,3.6670,3.6670,3.6670,3.6670,1
2008-07-23,17:35:00,3.6660,3.6665,3.6660,3.6665,7
2008-07-23,17:40:00,3.6660,3.6680,3.6655,3.6660,28
2008-07-23,17:45:00,3.6675,3.6675,3.6625,3.6625,13
2008-07-23,17:55:00,3.6620,3.6620,3.6620,3.6620,4
2008-07-23,18:00:00,3.6635,3.6640,3.6635,3.6635,4
2008-07-23,18:05:00,3.6640,3.6655,3.6635,3.6635,13
2008-07-23,18:20:00,3.6660,3.6660,3.6660,3.6660,1
2008-07-23,18:25:00,3.6645,3.6645,3.6630,3.6630,9
2008-07-23,18:30:00,3.6630,3.6630,3.6620,3.6625,5
2008-07-23,18:35:00,3.6615,3.6615,3.6540,3.6565,142
2008-07-23,18:40:00,3.6585,3.6620,3.6585,3.6620,8
2008-07-23,18:45:00,3.6605,3.6650,3.6595,3.6630,31
2008-07-23,18:50:00,3.6605,3.6620,3.6600,3.6610,11
2008-07-23,18:55:00,3.6615,3.6620,3.6505,3.6505,30
2008-07-23,19:00:00,3.6525,3.6560,3.6485,3.6525,105
2008-07-23,19:05:00,3.6525,3.6560,3.6500,3.6510,18
2008-07-23,19:10:00,3.6500,3.6555,3.6500,3.6555,27
2008-07-23,19:15:00,3.6530,3.6575,3.6520,3.6540,20
2008-07-23,19:20:00,3.6565,3.6585,3.6560,3.6585,29
2008-07-23,19:25:00,3.6585,3.6590,3.6560,3.6585,78
2008-07-23,19:30:00,3.6590,3.6635,3.6570,3.6635,68
2008-07-23,19:35:00,3.6615,3.6730,3.6610,3.6715,42
2008-07-23,19:40:00,3.6705,3.6705,3.6650,3.6650,9
2008-07-23,19:45:00,3.6665,3.6675,3.6650,3.6665,10
2008-07-23,19:50:00,3.6675,3.6745,3.6660,3.6705,11
2008-07-23,19:55:00,3.6700,3.6700,3.6645,3.6650,17
2008-07-23,20:00:00,3.6670,3.6675,3.6660,3.6675,12
2008-07-23,20:05:00,3.6655,3.6655,3.6600,3.6625,46
2008-07-23,20:10:00,3.6630,3.6640,3.6400,3.6555,726
2008-07-23,20:15:00,3.6545,3.6560,3.6450,3.6450,178
2008-07-23,20:20:00,3.6450,3.6525,3.6450,3.6500,102
2008-07-23,20:25:00,3.6505,3.6585,3.6475,3.6560,94
2008-07-23,20:30:00,3.6570,3.6650,3.6570,3.6650,70
2008-07-23,20:35:00,3.6635,3.6645,3.6580,3.6615,44
2008-07-23,20:40:00,3.6595,3.6660,3.6585,3.6660,113
2008-07-23,20:45:00,3.6665,3.6720,3.6640,3.6700,84
2008-07-23,20:50:00,3.6690,3.6810,3.6690,3.6785,178
2008-07-23,20:55:00,3.6760,3.6790,3.6735,3.6770,25
2008-07-23,21:00:00,3.6765,3.6815,3.6740,3.6805,97
2008-07-23,21:05:00,3.6815,3.6815,3.6695,3.6710,96
2008-07-23,21:10:00,3.6700,3.6755,3.6700,3.6755,69
2008-07-23,21:15:00,3.6765,3.6800,3.6720,3.6740,116
2008-07-23,21:20:00,3.6750,3.6785,3.6735,3.6760,49
2008-07-23,21:25:00,3.6760,3.6760,3.6675,3.6675,150
2008-07-23,21:30:00,3.6690,3.6700,3.6625,3.6625,250
2008-07-23,21:35:00,3.6620,3.6750,3.6570,3.6590,358
2008-07-23,21:40:00,3.6600,3.6625,3.6460,3.6495,621
2008-07-23,21:45:00,3.6500,3.6500,3.6155,3.6405,1539
2008-07-23,21:50:00,3.6405,3.6405,3.6220,3.6235,377
2008-07-23,21:55:00,3.6235,3.6350,3.6235,3.6270,450
2008-07-23,22:00:00,3.6275,3.6375,3.6270,3.6310,486
2008-07-23,22:05:00,3.6300,3.6350,3.6280,3.6310,171
2008-07-23,22:10:00,3.6310,3.6310,3.6215,3.6310,266
2008-07-23,22:15:00,3.6310,3.6370,3.6275,3.6340,217
2008-07-23,22:20:00,3.6340,3.6410,3.6330,3.6380,90
2008-07-23,22:25:00,3.6380,3.6380,3.6290,3.6330,105
2008-07-23,22:30:00,3.6300,3.6330,3.6280,3.6320,100
2008-07-23,22:35:00,3.6320,3.6440,3.6245,3.6365,207
2008-07-23,22:40:00,3.6370,3.6370,3.6305,3.6330,106
2008-07-23,22:45:00,3.6310,3.6350,3.6300,3.6330,80
2008-07-23,22:50:00,3.6315,3.6365,3.6305,3.6340,55
2008-07-23,22:55:00,3.6370,3.6430,3.6360,3.6430,101
2008-07-23,23:00:00,3.6410,3.6455,3.6405,3.6445,116
2008-07-23,23:05:00,3.6440,3.6480,3.6415,3.6460,123
2008-07-23,23:10:00,3.6460,3.6500,3.6440,3.6455,98
2008-07-23,23:15:00,3.6445,3.6445,3.6360,3.6400,138
2008-07-23,23:20:00,3.6395,3.6400,3.6370,3.6370,41
2008-07-23,23:25:00,3.6375,3.6425,3.6375,3.6415,70
2008-07-23,23:30:00,3.6415,3.6415,3.6395,3.6405,51
2008-07-23,23:35:00,3.6410,3.6435,3.6380,3.6380,97
2008-07-23,23:40:00,3.6405,3.6420,3.6405,3.6410,68
2008-07-23,23:45:00,3.6410,3.6420,3.6395,3.6395,51
2008-07-23,23:50:00,3.6410,3.6420,3.6375,3.6400,109
2008-07-23,23:55:00,3.6400,3.6450,3.6400,3.6430,163
2008-07-24,00:00:00,3.6435,3.6435,3.6390,3.6400,40
2008-07-24,00:05:00,3.6400,3.6410,3.6395,3.6410,30
2008-07-24,00:10:00,3.6425,3.6430,3.6390,3.6410,84
2008-07-24,00:15:00,3.6430,3.6575,3.6430,3.6545,204
2008-07-24,00:20:00,3.6530,3.6555,3.6510,3.6545,64
2008-07-24,00:25:00,3.6535,3.6570,3.6535,3.6540,49
2008-07-24,00:30:00,3.6535,3.6565,3.6530,3.6540,42
2008-07-24,00:35:00,3.6535,3.6535,3.6520,3.6520,12
2008-07-24,00:40:00,3.6540,3.6540,3.6525,3.6525,19
2008-07-24,00:45:00,3.6520,3.6540,3.6510,3.6540,144
2008-07-24,00:50:00,3.6540,3.6575,3.6530,3.6570,109
2008-07-24,00:55:00,3.6570,3.6600,3.6550,3.6590,118
2008-07-24,01:00:00,3.6590,3.6590,3.6545,3.6590,83
2008-07-24,01:05:00,3.6600,3.6610,3.6595,3.6595,36
2008-07-24,01:10:00,3.6590,3.6590,3.6560,3.6575,109
2008-07-24,01:15:00,3.6585,3.6610,3.6575,3.6585,41
2008-07-24,01:20:00,3.6590,3.6605,3.6570,3.6600,47
2008-07-24,01:25:00,3.6600,3.6610,3.6595,3.6600,39
2008-07-24,01:30:00,3.6605,3.6610,3.6605,3.6605,27
2008-07-24,01:35:00,3.6605,3.6605,3.6595,3.6595,9
2008-07-24,01:40:00,3.6580,3.6600,3.6575,3.6600,6
2008-07-24,01:45:00,3.6580,3.6580,3.6570,3.6570,5
2008-07-24,01:50:00,3.6575,3.6575,3.6570,3.6570,4
2008-07-24,01:55:00,3.6590,3.6590,3.6565,3.6570,18
2008-07-24,02:00:00,3.6565,3.6565,3.6550,3.6550,14
2008-07-24,02:05:00,3.6555,3.6555,3.6550,3.6550,7
2008-07-24,02:10:00,3.6550,3.6555,3.6325,3.6325,170
2008-07-24,02:15:00,3.6325,3.6455,3.6300,3.6455,113
2008-07-24,02:20:00,3.6420,3.6435,3.6410,3.6410,7
2008-07-24,02:25:00,3.6400,3.6410,3.6385,3.6385,21
2008-07-24,02:30:00,3.6395,3.6425,3.6395,3.6405,20
2008-07-24,02:35:00,3.6430,3.6430,3.6415,3.6415,4
2008-07-24,02:40:00,3.6430,3.6430,3.6430,3.6430,1
2008-07-24,02:45:00,3.6415,3.6415,3.6350,3.6350,26
2008-07-24,02:50:00,3.6350,3.6350,3.6340,3.6340,12
2008-07-24,02:55:00,3.6375,3.6500,3.6375,3.6440,13
2008-07-24,03:00:00,3.6430,3.6430,3.6430,3.6430,2
2008-07-24,03:05:00,3.6415,3.6415,3.6415,3.6415,1
2008-07-24,03:10:00,3.6420,3.6465,3.6415,3.6465,9
2008-07-24,03:15:00,3.6455,3.6500,3.6455,3.6500,12
2008-07-24,03:20:00,3.6475,3.6475,3.6465,3.6465,5
2008-07-24,03:25:00,3.6465,3.6465,3.6465,3.6465,5
2008-07-24,03:40:00,3.6465,3.6465,3.6465,3.6465,5
2008-07-24,03:45:00,3.6465,3.6465,3.6465,3.6465,1
2008-07-24,03:50:00,3.6410,3.6410,3.6380,3.6380,3
2008-07-24,03:55:00,3.6375,3.6375,3.6370,3.6370,2
2008-07-24,04:10:00,3.6375,3.6400,3.6375,3.6400,3
2008-07-24,04:15:00,3.6400,3.6400,3.6400,3.6400,4
2008-07-24,04:20:00,3.6400,3.6400,3.6400,3.6400,2
2008-07-24,04:25:00,3.6375,3.6375,3.6375,3.6375,1
2008-07-24,04:35:00,3.6375,3.6375,3.6335,3.6335,5
2008-07-24,04:40:00,3.6380,3.6380,3.6380,3.6380,2
2008-07-24,04:45:00,3.6350,3.6350,3.6350,3.6350,6
2008-07-24,04:50:00,3.6340,3.6340,3.6340,3.6340,1
2008-07-24,04:55:00,3.6365,3.6365,3.6365,3.6365,1
2008-07-24,05:00:00,3.6365,3.6365,3.6360,3.6365,3
2008-07-24,05:05:00,3.6365,3.6365,3.6365,3.6365,1
2008-07-24,06:00:00,3.6290,3.6305,3.6290,3.6305,5
2008-07-24,06:10:00,3.6315,3.6315,3.6310,3.6310,4
2008-07-24,07:30:00,3.6400,3.6400,3.6400,3.6400,1
2008-07-24,08:00:00,3.6420,3.6420,3.6420,3.6420,1
2008-07-24,08:15:00,3.6420,3.6420,3.6420,3.6420,1
2008-07-24,08:20:00,3.6420,3.6420,3.6420,3.6420,1
2008-07-24,08:50:00,3.6415,3.6415,3.6415,3.6415,2
2008-07-24,09:00:00,3.6465,3.6500,3.6465,3.6500,7
2008-07-24,09:05:00,3.6500,3.6535,3.6500,3.6535,5
2008-07-24,09:15:00,3.6535,3.6550,3.6535,3.6550,3
2008-07-24,09:20:00,3.6550,3.6570,3.6550,3.6570,6
2008-07-24,09:55:00,3.6570,3.6580,3.6570,3.6580,4
2008-07-24,10:00:00,3.6580,3.6595,3.6580,3.6595,4
2008-07-24,10:10:00,3.6595,3.6595,3.6595,3.6595,1
2008-07-24,10:30:00,3.6595,3.6595,3.6595,3.6595,4
2008-07-24,10:45:00,3.6590,3.6590,3.6590,3.6590,1
2008-07-24,10:50:00,3.6590,3.6590,3.6590,3.6590,1
2008-07-24,10:55:00,3.6560,3.6560,3.6525,3.6525,2
2008-07-24,11:25:00,3.6530,3.6530,3.6530,3.6530,1
2008-07-24,11:40:00,3.6500,3.6500,3.6500,3.6500,1
2008-07-24,11:45:00,3.6500,3.6500,3.6500,3.6500,1
2008-07-24,11:50:00,3.6500,3.6500,3.6500,3.6500,1
2008-07-24,12:00:00,3.6475,3.6475,3.6465,3.6465,3
2008-07-24,12:05:00,3.6460,3.6475,3.6460,3.6475,3
2008-07-24,12:15:00,3.6425,3.6450,3.6425,3.6450,6
2008-07-24,12:20:00,3.6420,3.6420,3.6405,3.6405,6
2008-07-24,12:25:00,3.6450,3.6450,3.6450,3.6450,1
2008-07-24,12:30:00,3.6425,3.6480,3.6425,3.6455,19
2008-07-24,12:35:00,3.6440,3.6470,3.6440,3.6450,16
2008-07-24,12:40:00,3.6450,3.6450,3.6450,3.6450,2
2008-07-24,12:45:00,3.6460,3.6460,3.6425,3.6425,6
2008-07-24,12:50:00,3.6395,3.6400,3.6380,3.6400,5
2008-07-24,12:55:00,3.6410,3.6435,3.6410,3.6435,2
2008-07-24,13:00:00,3.6395,3.6395,3.6395,3.6395,1
2008-07-24,13:05:00,3.6395,3.6440,3.6385,3.6440,12
2008-07-24,13:10:00,3.6460,3.6485,3.6390,3.6390,10
2008-07-24,13:15:00,3.6390,3.6475,3.6390,3.6475,4
2008-07-24,13:30:00,3.6430,3.6445,3.6430,3.6445,8
2008-07-24,13:35:00,3.6470,3.6470,3.6455,3.6455,7
2008-07-24,13:40:00,3.6455,3.6490,3.6455,3.6490,4
2008-07-24,13:50:00,3.6485,3.6485,3.6480,3.6480,3
2008-07-24,13:55:00,3.6480,3.6480,3.6480,3.6480,1
2008-07-24,14:00:00,3.6460,3.6460,3.6460,3.6460,3
2008-07-24,14:05:00,3.6450,3.6450,3.6440,3.6440,4
2008-07-24,14:10:00,3.6430,3.6435,3.6430,3.6435,2
2008-07-24,14:15:00,3.6435,3.6435,3.6435,3.6435,4
2008-07-24,14:20:00,3.6420,3.6420,3.6415,3.6415,4
2008-07-24,14:25:00,3.6430,3.6440,3.6410,3.6410,7
2008-07-24,14:30:00,3.6400,3.6400,3.6390,3.6390,4
2008-07-24,14:35:00,3.6375,3.6375,3.6325,3.6325,72
2008-07-24,14:40:00,3.6345,3.6400,3.6340,3.6340,13
2008-07-24,14:45:00,3.6360,3.6370,3.6340,3.6370,10
2008-07-24,14:50:00,3.6355,3.6355,3.6335,3.6335,6
2008-07-24,14:55:00,3.6350,3.6350,3.6300,3.6325,53
2008-07-24,15:00:00,3.6335,3.6370,3.6290,3.6340,18
2008-07-24,15:05:00,3.6330,3.6355,3.6320,3.6350,15
2008-07-24,15:10:00,3.6330,3.6350,3.6330,3.6350,6
2008-07-24,15:15:00,3.6350,3.6385,3.6350,3.6385,5
2008-07-24,15:20:00,3.6355,3.6425,3.6355,3.6425,12
2008-07-24,15:30:00,3.6395,3.6445,3.6395,3.6420,15
2008-07-24,15:35:00,3.6420,3.6435,3.6370,3.6395,13
2008-07-24,15:40:00,3.6360,3.6400,3.6355,3.6400,4
2008-07-24,15:45:00,3.6410,3.6410,3.6360,3.6360,13
2008-07-24,15:50:00,3.6400,3.6440,3.6400,3.6440,6
2008-07-24,16:00:00,3.6400,3.6400,3.6350,3.6400,55
2008-07-24,16:05:00,3.6405,3.6405,3.6360,3.6360,31
2008-07-24,16:10:00,3.6360,3.6380,3.6330,3.6360,23
2008-07-24,16:15:00,3.6360,3.6360,3.6325,3.6325,3
2008-07-24,16:20:00,3.6315,3.6325,3.6315,3.6325,5
2008-07-24,16:25:00,3.6315,3.6325,3.6300,3.6315,16
2008-07-24,16:30:00,3.6310,3.6325,3.6305,3.6305,49
2008-07-24,16:35:00,3.6305,3.6330,3.6305,3.6330,2
2008-07-24,16:40:00,3.6340,3.6355,3.6340,3.6355,3
2008-07-24,16:45:00,3.6370,3.6370,3.6370,3.6370,1
2008-07-24,16:50:00,3.6370,3.6370,3.6370,3.6370,5
2008-07-24,16:55:00,3.6370,3.6370,3.6350,3.6350,4
2008-07-24,17:00:00,3.6365,3.6395,3.6365,3.6395,18
2008-07-24,17:05:00,3.6410,3.6425,3.6410,3.6425,7
2008-07-24,17:10:00,3.6435,3.6530,3.6435,3.6520,28
2008-07-24,17:15:00,3.6525,3.6560,3.6485,3.6510,25
2008-07-24,17:20:00,3.6525,3.6580,3.6525,3.6575,24
2008-07-24,17:25:00,3.6570,3.6590,3.6560,3.6560,10
2008-07-24,17:30:00,3.6510,3.6580,3.6500,3.6580,12
2008-07-24,17:35:00,3.6585,3.6600,3.6550,3.6550,17
2008-07-24,17:40:00,3.6565,3.6570,3.6565,3.6570,2
2008-07-24,17:45:00,3.6585,3.6585,3.6575,3.6575,5
2008-07-24,17:50:00,3.6600,3.6600,3.6600,3.6600,5
2008-07-24,17:55:00,3.6570,3.6570,3.6530,3.6550,3
2008-07-24,18:00:00,3.6505,3.6505,3.6500,3.6505,6
2008-07-24,18:05:00,3.6535,3.6535,3.6500,3.6500,12
2008-07-24,18:10:00,3.6500,3.6500,3.6500,3.6500,6
2008-07-24,18:15:00,3.6505,3.6505,3.6480,3.6480,8
2008-07-24,18:20:00,3.6470,3.6470,3.6455,3.6455,5
2008-07-24,18:30:00,3.6480,3.6480,3.6480,3.6480,1
2008-07-24,18:35:00,3.6480,3.6480,3.6480,3.6480,1
2008-07-24,18:40:00,3.6500,3.6545,3.6500,3.6545,14
2008-07-24,18:45:00,3.6520,3.6520,3.6485,3.6485,9
2008-07-24,18:50:00,3.6490,3.6490,3.6455,3.6475,10
2008-07-24,18:55:00,3.6450,3.6450,3.6430,3.6430,5
2008-07-24,19:00:00,3.6420,3.6420,3.6420,3.6420,1
2008-07-24,19:05:00,3.6410,3.6420,3.6395,3.6420,17
2008-07-24,19:10:00,3.6400,3.6400,3.6390,3.6390,23
2008-07-24,19:15:00,3.6375,3.6385,3.6320,3.6335,74
2008-07-24,19:20:00,3.6330,3.6350,3.6275,3.6275,105
2008-07-24,19:25:00,3.6285,3.6290,3.6240,3.6265,34
2008-07-24,19:30:00,3.6255,3.6275,3.6250,3.6250,51
2008-07-24,19:35:00,3.6250,3.6260,3.6100,3.6165,173
2008-07-24,19:40:00,3.6155,3.6200,3.6155,3.6185,24
2008-07-24,19:45:00,3.6165,3.6165,3.6125,3.6150,21
2008-07-24,19:50:00,3.6160,3.6240,3.6160,3.6215,40
2008-07-24,19:55:00,3.6215,3.6225,3.6200,3.6225,22
2008-07-24,20:00:00,3.6210,3.6210,3.6150,3.6150,69
2008-07-24,20:05:00,3.6175,3.6195,3.6150,3.6150,45
2008-07-24,20:10:00,3.6155,3.6275,3.6120,3.6245,339
2008-07-24,20:15:00,3.6245,3.6245,3.6165,3.6180,101
2008-07-24,20:20:00,3.6155,3.6180,3.6115,3.6180,124
2008-07-24,20:25:00,3.6165,3.6195,3.6155,3.6180,33
2008-07-24,20:30:00,3.6190,3.6240,3.6180,3.6180,101
2008-07-24,20:35:00,3.6195,3.6220,3.6175,3.6200,94
2008-07-24,20:40:00,3.6200,3.6235,3.6175,3.6210,59
2008-07-24,20:45:00,3.6210,3.6295,3.6210,3.6225,118
2008-07-24,20:50:00,3.6245,3.6270,3.6220,3.6220,15
2008-07-24,20:55:00,3.6225,3.6250,3.6195,3.6225,47
2008-07-24,21:00:00,3.6210,3.6210,3.6155,3.6185,97
2008-07-24,21:05:00,3.6205,3.6240,3.6135,3.6140,98
2008-07-24,21:10:00,3.6150,3.6205,3.6100,3.6200,143
2008-07-24,21:15:00,3.6195,3.6245,3.6195,3.6210,52
2008-07-24,21:20:00,3.6195,3.6230,3.6165,3.6185,45
2008-07-24,21:25:00,3.6190,3.6200,3.6000,3.6040,221
2008-07-24,21:30:00,3.6025,3.6045,3.5935,3.6020,562
2008-07-24,21:35:00,3.6010,3.6065,3.5975,3.6065,329
2008-07-24,21:40:00,3.6060,3.6065,3.5850,3.5915,454
2008-07-24,21:45:00,3.5940,3.5970,3.5835,3.5900,394
2008-07-24,21:50:00,3.5900,3.5900,3.5850,3.5870,253
2008-07-24,21:55:00,3.5860,3.5880,3.5820,3.5850,188
2008-07-24,22:00:00,3.5850,3.5945,3.5810,3.5905,212
2008-07-24,22:05:00,3.5910,3.5955,3.5880,3.5930,153
2008-07-24,22:10:00,3.5945,3.5965,3.5885,3.5885,86
2008-07-24,22:15:00,3.5905,3.5940,3.5885,3.5930,61
2008-07-24,22:20:00,3.5930,3.5945,3.5905,3.5935,44
2008-07-24,22:25:00,3.5940,3.5955,3.5915,3.5955,75
2008-07-24,22:30:00,3.5945,3.5945,3.5900,3.5900,127
2008-07-24,22:35:00,3.5890,3.5920,3.5825,3.5865,170
2008-07-24,22:40:00,3.5865,3.5900,3.5845,3.5890,143
2008-07-24,22:45:00,3.5880,3.5900,3.5800,3.5825,106
2008-07-24,22:50:00,3.5825,3.5825,3.5745,3.5780,330
2008-07-24,22:55:00,3.5780,3.5805,3.5670,3.5720,291
2008-07-24,23:00:00,3.5705,3.5730,3.5560,3.5640,716
2008-07-24,23:05:00,3.5640,3.5700,3.5635,3.5685,188
2008-07-24,23:10:00,3.5680,3.5700,3.5640,3.5660,248
2008-07-24,23:15:00,3.5660,3.5700,3.5650,3.5690,193
2008-07-24,23:20:00,3.5680,3.5700,3.5655,3.5655,97
2008-07-24,23:25:00,3.5690,3.5725,3.5675,3.5705,120
2008-07-24,23:30:00,3.5710,3.5760,3.5700,3.5750,190
2008-07-24,23:35:00,3.5750,3.5760,3.5695,3.5705,83
2008-07-24,23:40:00,3.5700,3.5700,3.5575,3.5615,199
2008-07-24,23:45:00,3.5640,3.5655,3.5575,3.5650,139
2008-07-24,23:50:00,3.5650,3.5650,3.5575,3.5610,102
2008-07-24,23:55:00,3.5635,3.5650,3.5625,3.5625,21
2008-07-25,00:00:00,3.5610,3.5660,3.5595,3.5645,95
2008-07-25,00:05:00,3.5645,3.5700,3.5645,3.5700,19
2008-07-25,00:10:00,3.5690,3.5725,3.5685,3.5725,38
2008-07-25,00:15:00,3.5680,3.5700,3.5655,3.5700,25
2008-07-25,00:20:00,3.5670,3.5695,3.5640,3.5680,60
2008-07-25,00:25:00,3.5675,3.5725,3.5675,3.5690,38
2008-07-25,00:30:00,3.5695,3.5730,3.5685,3.5725,22
2008-07-25,00:35:00,3.5715,3.5790,3.5715,3.5785,65
2008-07-25,00:40:00,3.5790,3.5795,3.5750,3.5750,120
2008-07-25,00:45:00,3.5765,3.5785,3.5740,3.5760,37
2008-07-25,00:50:00,3.5765,3.5765,3.5735,3.5750,81
2008-07-25,00:55:00,3.5760,3.5785,3.5750,3.5750,177
2008-07-25,01:00:00,3.5745,3.5795,3.5745,3.5780,110
2008-07-25,01:05:00,3.5785,3.5810,3.5785,3.5810,85
2008-07-25,01:10:00,3.5820,3.5820,3.5775,3.5800,13
2008-07-25,01:15:00,3.5790,3.5860,3.5790,3.5860,57
2008-07-25,01:20:00,3.5860,3.5875,3.5770,3.5815,24
2008-07-25,01:25:00,3.5825,3.5825,3.5815,3.5825,5
2008-07-25,01:30:00,3.5825,3.5835,3.5825,3.5835,10
2008-07-25,01:35:00,3.5840,3.5860,3.5835,3.5835,7
2008-07-25,01:40:00,3.5840,3.5840,3.5775,3.5775,21
2008-07-25,01:45:00,3.5795,3.5840,3.5795,3.5840,5
2008-07-25,01:50:00,3.5815,3.5850,3.5800,3.5835,36
2008-07-25,01:55:00,3.5815,3.5815,3.5770,3.5775,14
2008-07-25,02:00:00,3.5790,3.5800,3.5790,3.5800,3
2008-07-25,02:05:00,3.5780,3.5800,3.5775,3.5800,8
2008-07-25,02:10:00,3.5780,3.5780,3.5775,3.5775,2
2008-07-25,02:15:00,3.5790,3.5790,3.5790,3.5790,1
2008-07-25,02:20:00,3.5800,3.5810,3.5800,3.5800,5
2008-07-25,02:25:00,3.5785,3.5850,3.5785,3.5850,20
2008-07-25,02:30:00,3.5845,3.5845,3.5835,3.5835,4
2008-07-25,02:35:00,3.5840,3.5840,3.5840,3.5840,1
2008-07-25,02:45:00,3.5825,3.5825,3.5825,3.5825,1
2008-07-25,02:50:00,3.5835,3.5845,3.5835,3.5845,8
2008-07-25,03:00:00,3.5815,3.5815,3.5815,3.5815,2
2008-07-25,03:05:00,3.5820,3.5820,3.5820,3.5820,1
2008-07-25,03:10:00,3.5790,3.5800,3.5785,3.5800,8
2008-07-25,03:15:00,3.5800,3.5800,3.5800,3.5800,5
2008-07-25,03:20:00,3.5800,3.5800,3.5800,3.5800,4
2008-07-25,03:30:00,3.5830,3.5830,3.5830,3.5830,2
2008-07-25,03:35:00,3.5800,3.5800,3.5750,3.5750,11
2008-07-25,03:50:00,3.5755,3.5760,3.5755,3.5760,2
2008-07-25,03:55:00,3.5755,3.5780,3.5755,3.5780,9
2008-07-25,04:10:00,3.5800,3.5800,3.5800,3.5800,15
2008-07-25,04:15:00,3.5800,3.5800,3.5800,3.5800,1
2008-07-25,04:25:00,3.5805,3.5855,3.5805,3.5855,5
2008-07-25,04:30:00,3.5865,3.5875,3.5865,3.5875,11
2008-07-25,04:35:00,3.5855,3.5855,3.5855,3.5855,1
2008-07-25,04:40:00,3.5870,3.5875,3.5835,3.5875,9
2008-07-25,04:50:00,3.5875,3.5880,3.5870,3.5870,3
2008-07-25,05:05:00,3.5855,3.5855,3.5850,3.5850,2
2008-07-25,05:10:00,3.5850,3.5850,3.5850,3.5850,1
2008-07-25,06:10:00,3.5815,3.5815,3.5780,3.5800,4
2008-07-25,07:35:00,3.5760,3.5760,3.5760,3.5760,1
2008-07-25,08:35:00,3.5830,3.5830,3.5800,3.5800,2
2008-07-25,08:40:00,3.5800,3.5800,3.5800,3.5800,1
2008-07-25,08:50:00,3.5800,3.5800,3.5800,3.5800,1
2008-07-25,08:55:00,3.5760,3.5760,3.5760,3.5760,1
2008-07-25,09:05:00,3.5830,3.5830,3.5830,3.5830,3
2008-07-25,09:10:00,3.5830,3.5830,3.5830,3.5830,1
2008-07-25,09:25:00,3.5845,3.5845,3.5845,3.5845,1
2008-07-25,09:35:00,3.5850,3.5855,3.5850,3.5855,2
2008-07-25,09:45:00,3.5850,3.5875,3.5850,3.5875,2
2008-07-25,09:50:00,3.5890,3.5890,3.5890,3.5890,4
2008-07-25,09:55:00,3.5890,3.5890,3.5890,3.5890,5
2008-07-25,10:05:00,3.5900,3.5900,3.5900,3.5900,9
2008-07-25,10:10:00,3.5940,3.5990,3.5940,3.5990,3
2008-07-25,10:15:00,3.5860,3.5860,3.5860,3.5860,1
2008-07-25,10:40:00,3.5920,3.5925,3.5920,3.5925,3
2008-07-25,10:45:00,3.5930,3.5930,3.5930,3.5930,1
2008-07-25,11:00:00,3.5925,3.5925,3.5925,3.5925,1
2008-07-25,11:05:00,3.5850,3.5850,3.5850,3.5850,1
2008-07-25,11:20:00,3.5860,3.5925,3.5860,3.5925,4
2008-07-25,11:25:00,3.5940,3.5940,3.5940,3.5940,2
2008-07-25,12:05:00,3.5950,3.5950,3.5950,3.5950,1
2008-07-25,12:10:00,3.5950,3.5960,3.5950,3.5960,2
2008-07-25,12:25:00,3.5965,3.5965,3.5965,3.5965,5
2008-07-25,12:30:00,3.5925,3.5925,3.5925,3.5925,1
2008-07-25,12:35:00,3.5905,3.5910,3.5890,3.5890,12
2008-07-25,12:40:00,3.5890,3.5890,3.5890,3.5890,1
2008-07-25,12:45:00,3.5890,3.5890,3.5875,3.5875,10
2008-07-25,12:50:00,3.5880,3.5880,3.5880,3.5880,1
2008-07-25,12:55:00,3.5875,3.5890,3.5875,3.5890,3
2008-07-25,13:00:00,3.5870,3.5870,3.5855,3.5855,2
2008-07-25,13:05:00,3.5840,3.5840,3.5825,3.5825,4
2008-07-25,13:10:00,3.5835,3.5835,3.5830,3.5830,9
2008-07-25,13:30:00,3.5875,3.5875,3.5875,3.5875,1
2008-07-25,13:40:00,3.5885,3.5905,3.5885,3.5905,2
2008-07-25,13:45:00,3.5905,3.5930,3.5905,3.5930,3
2008-07-25,13:50:00,3.5930,3.5975,3.5930,3.5970,12
2008-07-25,13:55:00,3.5970,3.5970,3.5925,3.5925,13
2008-07-25,14:00:00,3.5945,3.5945,3.5945,3.5945,1
2008-07-25,14:15:00,3.5940,3.5940,3.5940,3.5940,1
2008-07-25,14:20:00,3.5930,3.5930,3.5910,3.5910,2
2008-07-25,14:25:00,3.5900,3.5900,3.5835,3.5835,4
2008-07-25,14:35:00,3.5830,3.5830,3.5830,3.5830,1
2008-07-25,14:45:00,3.5830,3.5830,3.5760,3.5780,21
2008-07-25,14:50:00,3.5795,3.5815,3.5795,3.5815,5
2008-07-25,14:55:00,3.5810,3.5840,3.5800,3.5835,4
2008-07-25,15:00:00,3.5870,3.5875,3.5850,3.5850,17
2008-07-25,15:05:00,3.5870,3.5870,3.5820,3.5820,12
2008-07-25,15:10:00,3.5820,3.5820,3.5800,3.5800,12
2008-07-25,15:15:00,3.5785,3.5800,3.5725,3.5725,12
2008-07-25,15:20:00,3.5750,3.5790,3.5750,3.5790,18
2008-07-25,15:25:00,3.5790,3.5840,3.5790,3.5840,7
2008-07-25,15:30:00,3.5860,3.5870,3.5845,3.5855,18
2008-07-25,15:35:00,3.5855,3.5855,3.5840,3.5840,3
2008-07-25,15:40:00,3.5860,3.5890,3.5860,3.5890,6
2008-07-25,15:45:00,3.5875,3.5875,3.5840,3.5840,8
2008-07-25,15:50:00,3.5840,3.5840,3.5825,3.5825,4
2008-07-25,15:55:00,3.5850,3.5850,3.5820,3.5820,2
2008-07-25,16:00:00,3.5805,3.5845,3.5745,3.5820,25
2008-07-25,16:05:00,3.5810,3.5840,3.5790,3.5805,13
2008-07-25,16:10:00,3.5800,3.5815,3.5780,3.5815,13
2008-07-25,16:15:00,3.5815,3.5815,3.5815,3.5815,6
2008-07-25,16:25:00,3.5800,3.5835,3.5800,3.5835,6
2008-07-25,16:30:00,3.5820,3.5825,3.5820,3.5825,3
2008-07-25,16:35:00,3.5830,3.5850,3.5830,3.5850,4
2008-07-25,16:40:00,3.5940,3.5940,3.5885,3.5885,4
2008-07-25,16:45:00,3.5875,3.5910,3.5875,3.5900,23
2008-07-25,16:50:00,3.5900,3.5900,3.5900,3.5900,1
2008-07-25,16:55:00,3.5915,3.5915,3.5915,3.5915,4
2008-07-25,17:00:00,3.5945,3.5955,3.5925,3.5925,19
2008-07-25,17:05:00,3.5935,3.5950,3.5930,3.5930,10
2008-07-25,17:10:00,3.5935,3.5935,3.5920,3.5920,4
2008-07-25,17:15:00,3.5915,3.5915,3.5915,3.5915,3
2008-07-25,17:20:00,3.5900,3.5935,3.5900,3.5925,8
2008-07-25,17:25:00,3.5905,3.5905,3.5905,3.5905,2
2008-07-25,17:30:00,3.5875,3.5875,3.5850,3.5875,4
2008-07-25,17:35:00,3.5875,3.5875,3.5875,3.5875,2
2008-07-25,17:40:00,3.5860,3.5860,3.5860,3.5860,15
2008-07-25,17:55:00,3.5880,3.5930,3.5880,3.5930,6
2008-07-25,18:05:00,3.5940,3.5955,3.5940,3.5940,12
2008-07-25,18:10:00,3.5915,3.5915,3.5915,3.5915,1
2008-07-25,18:20:00,3.5880,3.5895,3.5860,3.5895,15
2008-07-25,18:25:00,3.5945,3.5945,3.5945,3.5945,1
2008-07-25,18:30:00,3.5955,3.5960,3.5920,3.5920,12
2008-07-25,18:35:00,3.5920,3.5940,3.5920,3.5940,8
2008-07-25,18:40:00,3.5945,3.5980,3.5935,3.5975,57
2008-07-25,18:45:00,3.5970,3.5975,3.5955,3.5955,61
2008-07-25,18:50:00,3.5950,3.5950,3.5950,3.5950,1
2008-07-25,18:55:00,3.5935,3.5955,3.5930,3.5935,5
2008-07-25,19:05:00,3.5950,3.5950,3.5900,3.5900,12
2008-07-25,19:10:00,3.5890,3.5960,3.5890,3.5960,32
2008-07-25,19:15:00,3.5975,3.5975,3.5975,3.5975,13
2008-07-25,19:20:00,3.5990,3.6000,3.5970,3.5980,18
2008-07-25,19:25:00,3.5955,3.5955,3.5930,3.5930,17
2008-07-25,19:30:00,3.5915,3.5915,3.5885,3.5900,19
2008-07-25,19:35:00,3.5895,3.5910,3.5790,3.5795,27
2008-07-25,19:40:00,3.5815,3.5890,3.5815,3.5890,8
2008-07-25,19:45:00,3.5845,3.5895,3.5830,3.5855,28
2008-07-25,19:50:00,3.5845,3.5845,3.5775,3.5780,32
2008-07-25,19:55:00,3.5775,3.5860,3.5750,3.5855,30
2008-07-25,20:00:00,3.5830,3.5840,3.5800,3.5800,18
2008-07-25,20:05:00,3.5830,3.5850,3.5815,3.5820,21
2008-07-25,20:10:00,3.5820,3.5890,3.5745,3.5835,283
2008-07-25,20:15:00,3.5815,3.5890,3.5810,3.5810,25
2008-07-25,20:20:00,3.5800,3.5805,3.5745,3.5760,110
2008-07-25,20:25:00,3.5760,3.5845,3.5745,3.5815,65
2008-07-25,20:30:00,3.5820,3.5845,3.5775,3.5800,80
2008-07-25,20:35:00,3.5795,3.5925,3.5780,3.5900,85
2008-07-25,20:40:00,3.5900,3.6050,3.5880,3.6005,317
2008-07-25,20:45:00,3.6000,3.6045,3.5935,3.5950,150
2008-07-25,20:50:00,3.5950,3.5970,3.5930,3.5945,95
2008-07-25,20:55:00,3.5970,3.5975,3.5920,3.5945,76
2008-07-25,21:00:00,3.5945,3.5975,3.5925,3.5925,142
2008-07-25,21:05:00,3.5925,3.5925,3.5855,3.5865,251
2008-07-25,21:10:00,3.5865,3.5870,3.5690,3.5725,456
2008-07-25,21:15:00,3.5725,3.5775,3.5710,3.5755,222
2008-07-25,21:20:00,3.5745,3.5800,3.5715,3.5800,110
2008-07-25,21:25:00,3.5800,3.5845,3.5790,3.5825,40
2008-07-25,21:30:00,3.5815,3.5820,3.5750,3.5800,96
2008-07-25,21:35:00,3.5795,3.5805,3.5760,3.5805,112
2008-07-25,21:40:00,3.5810,3.5870,3.5775,3.5870,94
2008-07-25,21:45:00,3.5860,3.5880,3.5840,3.5875,59
2008-07-25,21:50:00,3.5865,3.5910,3.5850,3.5880,44
2008-07-25,21:55:00,3.5880,3.5880,3.5830,3.5850,58
2008-07-25,22:00:00,3.5840,3.5870,3.5775,3.5780,134
2008-07-25,22:05:00,3.5795,3.5830,3.5750,3.5830,72
2008-07-25,22:10:00,3.5850,3.5890,3.5830,3.5830,62
2008-07-25,22:15:00,3.5820,3.5870,3.5800,3.5855,87
2008-07-25,22:20:00,3.5860,3.5870,3.5785,3.5850,82
2008-07-25,22:25:00,3.5850,3.5860,3.5800,3.5840,61
2008-07-25,22:30:00,3.5855,3.5920,3.5840,3.5890,77
2008-07-25,22:35:00,3.5890,3.5910,3.5880,3.5880,65
2008-07-25,22:40:00,3.5875,3.5895,3.5820,3.5820,129
2008-07-25,22:45:00,3.5810,3.5880,3.5790,3.5875,74
2008-07-25,22:50:00,3.5850,3.5875,3.5845,3.5870,17
2008-07-25,22:55:00,3.5860,3.5870,3.5830,3.5845,26
2008-07-25,23:00:00,3.5865,3.5910,3.5845,3.5910,54
2008-07-25,23:05:00,3.5905,3.5950,3.5890,3.5950,37
2008-07-25,23:10:00,3.5950,3.5985,3.5925,3.5950,55
2008-07-25,23:15:00,3.5950,3.6080,3.5940,3.6035,119
2008-07-25,23:20:00,3.6035,3.6050,3.5995,3.5995,57
2008-07-25,23:25:00,3.6015,3.6035,3.5950,3.5960,37
2008-07-25,23:30:00,3.5975,3.6020,3.5945,3.5990,71
2008-07-25,23:35:00,3.5995,3.6035,3.5985,3.6035,60
2008-07-25,23:40:00,3.6025,3.6080,3.6025,3.6030,67
2008-07-25,23:45:00,3.6025,3.6025,3.5985,3.5995,41
2008-07-25,23:50:00,3.6015,3.6050,3.6000,3.6015,71
2008-07-25,23:55:00,3.6010,3.6070,3.5990,3.6050,87
2008-07-26,00:00:00,3.6050,3.6130,3.6025,3.6050,183
2008-07-26,00:05:00,3.6030,3.6060,3.6025,3.6035,25
2008-07-26,00:10:00,3.6050,3.6070,3.6045,3.6060,16
2008-07-26,00:15:00,3.6060,3.6060,3.6015,3.6040,25
2008-07-26,00:20:00,3.6030,3.6050,3.6015,3.6035,41
2008-07-26,00:25:00,3.6035,3.6035,3.5955,3.5955,100
2008-07-26,00:30:00,3.5970,3.6040,3.5965,3.6040,27
2008-07-26,00:35:00,3.6020,3.6030,3.6010,3.6025,7
2008-07-26,00:40:00,3.6030,3.6060,3.6030,3.6045,42
2008-07-26,00:45:00,3.6060,3.6070,3.6045,3.6045,14
2008-07-26,00:50:00,3.6045,3.6060,3.6035,3.6055,54
2008-07-26,00:55:00,3.6055,3.6060,3.6035,3.6050,150
2008-07-26,01:00:00,3.6045,3.6060,3.6030,3.6030,59
2008-07-26,01:05:00,3.6060,3.6070,3.6050,3.6070,9
2008-07-26,01:10:00,3.6050,3.6085,3.6030,3.6085,66
2008-07-26,01:15:00,3.6085,3.6085,3.6050,3.6075,8
2008-07-26,01:20:00,3.6050,3.6090,3.6050,3.6090,12
2008-07-26,01:25:00,3.6095,3.6095,3.6095,3.6095,22
2008-07-26,01:30:00,3.6075,3.6075,3.6050,3.6065,10
2008-07-26,01:35:00,3.6075,3.6085,3.6075,3.6085,7
2008-07-26,01:40:00,3.6080,3.6095,3.6055,3.6055,8
2008-07-26,01:45:00,3.6075,3.6075,3.6075,3.6075,2
2008-07-26,01:50:00,3.6085,3.6120,3.6085,3.6095,14
2008-07-26,01:55:00,3.6095,3.6095,3.6090,3.6090,5
2008-07-26,02:00:00,3.6100,3.6100,3.6100,3.6100,3
2008-07-26,02:05:00,3.6120,3.6125,3.6120,3.6125,5
2008-07-26,02:10:00,3.6105,3.6105,3.6100,3.6100,2
2008-07-26,02:20:00,3.6100,3.6100,3.6100,3.6100,1
2008-07-26,02:25:00,3.6125,3.6125,3.6125,3.6125,2
2008-07-26,02:30:00,3.6130,3.6135,3.6090,3.6090,52
2008-07-26,02:35:00,3.6095,3.6100,3.6095,3.6100,2
2008-07-26,02:40:00,3.6100,3.6110,3.6100,3.6110,8
2008-07-26,02:45:00,3.6140,3.6140,3.6125,3.6125,3
2008-07-26,02:50:00,3.6125,3.6125,3.6125,3.6125,2
2008-07-26,02:55:00,3.6125,3.6125,3.6120,3.6120,3
2008-07-26,03:00:00,3.6120,3.6120,3.6115,3.6115,4
2008-07-26,03:05:00,3.6100,3.6100,3.6100,3.6100,2
2008-07-26,03:10:00,3.6100,3.6100,3.6100,3.6100,1
2008-07-26,03:15:00,3.6115,3.6115,3.6100,3.6100,5
2008-07-26,03:20:00,3.6115,3.6115,3.6115,3.6115,3
2008-07-26,03:25:00,3.6105,3.6135,3.6105,3.6135,3
2008-07-26,03:30:00,3.6100,3.6130,3.6100,3.6130,3
2008-07-26,03:35:00,3.6130,3.6140,3.6130,3.6140,3
2008-07-26,03:40:00,3.6120,3.6120,3.6120,3.6120,5
2008-07-26,03:55:00,3.6120,3.6120,3.6120,3.6120,1
2008-07-26,04:00:00,3.6110,3.6110,3.6110,3.6110,1
2008-07-26,04:10:00,3.6080,3.6080,3.6050,3.6050,5
2008-07-26,04:25:00,3.6070,3.6070,3.6070,3.6070,2
2008-07-26,04:55:00,3.6090,3.6090,3.6090,3.6090,1
2008-07-26,05:00:00,3.6070,3.6070,3.6070,3.6070,1
2008-07-28,06:00:00,3.6080,3.6080,3.6080,3.6080,2
2008-07-28,06:20:00,3.6150,3.6150,3.6125,3.6125,6
2008-07-28,06:50:00,3.6100,3.6100,3.6100,3.6100,1
2008-07-28,07:05:00,3.6115,3.6175,3.6115,3.6175,3
2008-07-28,07:10:00,3.6175,3.6175,3.6175,3.6175,2
2008-07-28,07:15:00,3.6185,3.6185,3.6185,3.6185,1
2008-07-28,07:25:00,3.6185,3.6185,3.6185,3.6185,3
2008-07-28,07:45:00,3.6185,3.6210,3.6185,3.6205,10
2008-07-28,07:50:00,3.6205,3.6205,3.6205,3.6205,2
2008-07-28,08:10:00,3.6170,3.6170,3.6160,3.6160,2
2008-07-28,08:20:00,3.6170,3.6170,3.6150,3.6150,3
2008-07-28,08:45:00,3.6175,3.6175,3.6175,3.6175,1
2008-07-28,08:50:00,3.6150,3.6150,3.6150,3.6150,2
2008-07-28,09:00:00,3.6145,3.6145,3.6145,3.6145,4
2008-07-28,09:10:00,3.6135,3.6150,3.6125,3.6150,7
2008-07-28,09:15:00,3.6150,3.6150,3.6150,3.6150,2
2008-07-28,09:20:00,3.6150,3.6150,3.6150,3.6150,1
2008-07-28,09:25:00,3.6130,3.6130,3.6130,3.6130,1
2008-07-28,09:35:00,3.6175,3.6175,3.6175,3.6175,1
2008-07-28,10:00:00,3.6175,3.6175,3.6175,3.6175,2
2008-07-28,10:10:00,3.6195,3.6210,3.6195,3.6210,14
2008-07-28,10:15:00,3.6210,3.6250,3.6210,3.6240,10
2008-07-28,10:30:00,3.6235,3.6235,3.6235,3.6235,5
2008-07-28,10:45:00,3.6245,3.6260,3.6245,3.6260,3
2008-07-28,10:50:00,3.6250,3.6250,3.6250,3.6250,1
2008-07-28,10:55:00,3.6270,3.6290,3.6270,3.6290,4
2008-07-28,11:10:00,3.6200,3.6200,3.6200,3.6200,1
2008-07-28,11:15:00,3.6155,3.6200,3.6155,3.6200,3
2008-07-28,11:25:00,3.6250,3.6250,3.6250,3.6250,7
2008-07-28,11:40:00,3.6205,3.6205,3.6205,3.6205,1
2008-07-28,12:00:00,3.6270,3.6270,3.6270,3.6270,1
2008-07-28,12:05:00,3.6270,3.6300,3.6270,3.6300,4
2008-07-28,12:25:00,3.6220,3.6220,3.6215,3.6215,3
2008-07-28,12:50:00,3.6240,3.6300,3.6240,3.6300,8
2008-07-28,13:10:00,3.6235,3.6295,3.6235,3.6295,3
2008-07-28,13:20:00,3.6220,3.6245,3.6220,3.6235,4
2008-07-28,13:30:00,3.6210,3.6210,3.6210,3.6210,3
2008-07-28,13:35:00,3.6220,3.6220,3.6220,3.6220,1
2008-07-28,13:40:00,3.6220,3.6220,3.6200,3.6200,9
2008-07-28,13:45:00,3.6190,3.6190,3.6190,3.6190,4
2008-07-28,13:55:00,3.6250,3.6250,3.6200,3.6200,2
2008-07-28,14:00:00,3.6240,3.6240,3.6225,3.6225,2
2008-07-28,14:15:00,3.6255,3.6260,3.6255,3.6260,2
2008-07-28,14:20:00,3.6235,3.6265,3.6235,3.6265,3
2008-07-28,14:25:00,3.6250,3.6250,3.6240,3.6240,2
2008-07-28,14:40:00,3.6280,3.6280,3.6280,3.6280,1
2008-07-28,14:50:00,3.6270,3.6270,3.6190,3.6230,11
2008-07-28,14:55:00,3.6230,3.6250,3.6230,3.6250,2
2008-07-28,15:00:00,3.6220,3.6220,3.6195,3.6195,6
2008-07-28,15:05:00,3.6215,3.6215,3.6215,3.6215,4
2008-07-28,15:10:00,3.6220,3.6220,3.6220,3.6220,2
2008-07-28,15:15:00,3.6230,3.6250,3.6230,3.6250,11
2008-07-28,15:25:00,3.6200,3.6200,3.6170,3.6170,14
2008-07-28,15:30:00,3.6190,3.6200,3.6190,3.6200,7
2008-07-28,15:35:00,3.6215,3.6215,3.6215,3.6215,1
2008-07-28,15:40:00,3.6220,3.6220,3.6220,3.6220,1
2008-07-28,15:45:00,3.6230,3.6245,3.6230,3.6230,6
2008-07-28,15:50:00,3.6230,3.6250,3.6230,3.6250,3
2008-07-28,15:55:00,3.6240,3.6240,3.6240,3.6240,1
2008-07-28,16:00:00,3.6210,3.6210,3.6110,3.6125,43
2008-07-28,16:05:00,3.6135,3.6150,3.6090,3.6150,35
2008-07-28,16:10:00,3.6145,3.6155,3.6140,3.6140,11
2008-07-28,16:15:00,3.6140,3.6145,3.6130,3.6130,11
2008-07-28,16:25:00,3.6100,3.6105,3.6100,3.6100,8
2008-07-28,16:30:00,3.6110,3.6220,3.6110,3.6220,11
2008-07-28,16:35:00,3.6190,3.6210,3.6190,3.6190,11
2008-07-28,16:40:00,3.6175,3.6195,3.6175,3.6195,5
2008-07-28,16:45:00,3.6195,3.6210,3.6195,3.6210,12
2008-07-28,16:50:00,3.6200,3.6205,3.6195,3.6205,8
2008-07-28,16:55:00,3.6215,3.6300,3.6215,3.6300,37
2008-07-28,17:00:00,3.6300,3.6345,3.6260,3.6260,30
2008-07-28,17:05:00,3.6250,3.6250,3.6240,3.6250,5
2008-07-28,17:10:00,3.6265,3.6265,3.6235,3.6235,2
2008-07-28,17:15:00,3.6210,3.6240,3.6210,3.6240,2
2008-07-28,17:20:00,3.6240,3.6240,3.6235,3.6235,4
2008-07-28,17:25:00,3.6250,3.6270,3.6235,3.6235,10
2008-07-28,17:30:00,3.6240,3.6260,3.6220,3.6225,7
2008-07-28,17:35:00,3.6230,3.6230,3.6230,3.6230,1
2008-07-28,17:40:00,3.6215,3.6220,3.6170,3.6220,22
2008-07-28,17:45:00,3.6215,3.6225,3.6200,3.6220,13
2008-07-28,18:00:00,3.6195,3.6200,3.6195,3.6200,7
2008-07-28,18:05:00,3.6215,3.6250,3.6215,3.6250,4
2008-07-28,18:10:00,3.6205,3.6205,3.6205,3.6205,1
2008-07-28,18:15:00,3.6200,3.6230,3.6200,3.6210,8
2008-07-28,18:20:00,3.6200,3.6200,3.6200,3.6200,1
2008-07-28,18:30:00,3.6230,3.6230,3.6230,3.6230,3
2008-07-28,18:35:00,3.6250,3.6250,3.6215,3.6215,3
2008-07-28,18:45:00,3.6160,3.6160,3.6150,3.6150,3
2008-07-28,18:50:00,3.6185,3.6185,3.6145,3.6150,3
2008-07-28,18:55:00,3.6150,3.6155,3.6150,3.6150,3
2008-07-28,19:00:00,3.6130,3.6130,3.6130,3.6130,1
2008-07-28,19:10:00,3.6130,3.6170,3.6110,3.6110,10
2008-07-28,19:15:00,3.6110,3.6120,3.6100,3.6100,23
2008-07-28,19:20:00,3.6090,3.6100,3.6080,3.6085,10
2008-07-28,19:25:00,3.6095,3.6095,3.6090,3.6090,2
2008-07-28,19:30:00,3.6080,3.6090,3.6070,3.6090,35
2008-07-28,19:35:00,3.6100,3.6100,3.6000,3.6030,61
2008-07-28,19:40:00,3.6040,3.6040,3.5985,3.6000,19
2008-07-28,19:45:00,3.6000,3.6000,3.5970,3.5990,27
2008-07-28,19:50:00,3.5975,3.6020,3.5975,3.6020,44
2008-07-28,19:55:00,3.6025,3.6045,3.6025,3.6030,16
2008-07-28,20:00:00,3.6045,3.6045,3.6030,3.6030,7
2008-07-28,20:05:00,3.6040,3.6070,3.6025,3.6045,28
2008-07-28,20:10:00,3.6055,3.6075,3.5965,3.5980,188
2008-07-28,20:15:00,3.5990,3.6025,3.5975,3.6010,96
2008-07-28,20:20:00,3.6015,3.6065,3.6015,3.6065,46
2008-07-28,20:25:00,3.6070,3.6110,3.6065,3.6090,77
2008-07-28,20:30:00,3.6075,3.6115,3.6075,3.6080,102
2008-07-28,20:35:00,3.6080,3.6100,3.6060,3.6090,37
2008-07-28,20:40:00,3.6105,3.6140,3.6095,3.6120,32
2008-07-28,20:45:00,3.6115,3.6115,3.6080,3.6100,38
2008-07-28,20:50:00,3.6100,3.6100,3.6070,3.6090,22
2008-07-28,20:55:00,3.6090,3.6100,3.6075,3.6100,14
2008-07-28,21:00:00,3.6075,3.6075,3.6025,3.6025,77
2008-07-28,21:05:00,3.6015,3.6040,3.5920,3.5990,170
2008-07-28,21:10:00,3.5980,3.6020,3.5940,3.5965,136
2008-07-28,21:15:00,3.5975,3.6010,3.5965,3.6010,70
2008-07-28,21:20:00,3.6010,3.6010,3.5965,3.5975,80
2008-07-28,21:25:00,3.5975,3.6040,3.5920,3.6000,196
2008-07-28,21:30:00,3.5980,3.5995,3.5965,3.5990,41
2008-07-28,21:35:00,3.5980,3.6015,3.5880,3.5935,166
2008-07-28,21:40:00,3.5950,3.5960,3.5925,3.5955,97
2008-07-28,21:45:00,3.5945,3.5980,3.5935,3.5975,76
2008-07-28,21:50:00,3.5980,3.5995,3.5935,3.5985,144
2008-07-28,21:55:00,3.5995,3.6050,3.5990,3.6010,100
2008-07-28,22:00:00,3.6015,3.6035,3.5975,3.5980,104
2008-07-28,22:05:00,3.5990,3.6010,3.5980,3.5990,146
2008-07-28,22:10:00,3.5990,3.6000,3.5955,3.5955,69
2008-07-28,22:15:00,3.5970,3.6000,3.5940,3.5975,114
2008-07-28,22:20:00,3.5975,3.5990,3.5965,3.5990,49
2008-07-28,22:25:00,3.5995,3.6015,3.5960,3.5960,123
2008-07-28,22:30:00,3.5960,3.5975,3.5950,3.5975,22
2008-07-28,22:35:00,3.5970,3.5990,3.5960,3.5980,35
2008-07-28,22:40:00,3.6000,3.6045,3.5995,3.6045,114
2008-07-28,22:45:00,3.6045,3.6060,3.6030,3.6050,68
2008-07-28,22:50:00,3.6055,3.6095,3.6045,3.6050,69
2008-07-28,22:55:00,3.6055,3.6075,3.6035,3.6060,44
2008-07-28,23:00:00,3.6060,3.6105,3.6055,3.6100,54
2008-07-28,23:05:00,3.6110,3.6130,3.6110,3.6110,121
2008-07-28,23:10:00,3.6105,3.6120,3.6090,3.6100,49
2008-07-28,23:15:00,3.6110,3.6110,3.6065,3.6080,45
2008-07-28,23:20:00,3.6090,3.6115,3.6080,3.6100,84
2008-07-28,23:25:00,3.6120,3.6205,3.6120,3.6175,108
2008-07-28,23:30:00,3.6185,3.6205,3.6175,3.6190,46
2008-07-28,23:35:00,3.6180,3.6190,3.6140,3.6150,56
2008-07-28,23:40:00,3.6150,3.6175,3.6135,3.6135,23
2008-07-28,23:45:00,3.6145,3.6145,3.6100,3.6140,33
2008-07-28,23:50:00,3.6125,3.6185,3.6115,3.6180,30
2008-07-28,23:55:00,3.6170,3.6200,3.6130,3.6195,29
2008-07-29,00:00:00,3.6200,3.6200,3.6145,3.6145,17
2008-07-29,00:05:00,3.6140,3.6190,3.6140,3.6190,18
2008-07-29,00:10:00,3.6190,3.6200,3.6150,3.6200,27
2008-07-29,00:15:00,3.6200,3.6200,3.6185,3.6190,11
2008-07-29,00:20:00,3.6165,3.6180,3.6155,3.6180,8
2008-07-29,00:25:00,3.6160,3.6160,3.6140,3.6160,9
2008-07-29,00:30:00,3.6160,3.6185,3.6145,3.6145,13
2008-07-29,00:35:00,3.6150,3.6150,3.6135,3.6145,22
2008-07-29,00:40:00,3.6145,3.6175,3.6140,3.6155,20
2008-07-29,00:45:00,3.6170,3.6190,3.6165,3.6180,39
2008-07-29,00:50:00,3.6175,3.6180,3.6100,3.6110,108
2008-07-29,00:55:00,3.6110,3.6145,3.6105,3.6130,131
2008-07-29,01:00:00,3.6120,3.6160,3.6120,3.6140,55
2008-07-29,01:05:00,3.6140,3.6140,3.6125,3.6135,18
2008-07-29,01:10:00,3.6120,3.6140,3.6110,3.6140,15
2008-07-29,01:15:00,3.6130,3.6150,3.6130,3.6150,11
2008-07-29,01:20:00,3.6150,3.6160,3.6120,3.6160,10
2008-07-29,01:25:00,3.6170,3.6190,3.6170,3.6175,10
2008-07-29,01:30:00,3.6180,3.6185,3.6160,3.6160,9
2008-07-29,01:35:00,3.6165,3.6185,3.6120,3.6185,16
2008-07-29,01:40:00,3.6155,3.6155,3.6155,3.6155,2
2008-07-29,01:45:00,3.6170,3.6170,3.6165,3.6170,4
2008-07-29,01:50:00,3.6175,3.6190,3.6175,3.6190,2
2008-07-29,01:55:00,3.6170,3.6175,3.6170,3.6175,6
2008-07-29,02:00:00,3.6195,3.6195,3.6195,3.6195,2
2008-07-29,02:05:00,3.6175,3.6180,3.6170,3.6180,4
2008-07-29,02:10:00,3.6180,3.6180,3.6165,3.6165,4
2008-07-29,02:15:00,3.6170,3.6170,3.6170,3.6170,1
2008-07-29,02:20:00,3.6160,3.6160,3.6150,3.6150,2
2008-07-29,02:30:00,3.6140,3.6140,3.6140,3.6140,3
2008-07-29,02:35:00,3.6130,3.6135,3.6130,3.6135,8
2008-07-29,02:45:00,3.6130,3.6140,3.6130,3.6130,5
2008-07-29,02:50:00,3.6130,3.6130,3.6130,3.6130,4
2008-07-29,02:55:00,3.6130,3.6130,3.6125,3.6125,4
2008-07-29,03:00:00,3.6120,3.6120,3.6120,3.6120,4
2008-07-29,03:10:00,3.6115,3.6115,3.6105,3.6105,10
2008-07-29,03:15:00,3.6105,3.6125,3.6105,3.6125,5
2008-07-29,03:20:00,3.6125,3.6125,3.6125,3.6125,5
2008-07-29,03:25:00,3.6120,3.6120,3.6120,3.6120,6
2008-07-29,03:30:00,3.6115,3.6115,3.6100,3.6100,5
2008-07-29,03:35:00,3.6120,3.6125,3.6105,3.6105,3
2008-07-29,03:40:00,3.6100,3.6100,3.6100,3.6100,24
2008-07-29,03:45:00,3.6100,3.6100,3.6100,3.6100,3
2008-07-29,03:50:00,3.6125,3.6125,3.6125,3.6125,7
2008-07-29,03:55:00,3.6125,3.6125,3.6125,3.6125,4
2008-07-29,04:00:00,3.6135,3.6135,3.6135,3.6135,1
2008-07-29,04:05:00,3.6135,3.6135,3.6135,3.6135,1
2008-07-29,04:15:00,3.6135,3.6135,3.6105,3.6105,2
2008-07-29,04:20:00,3.6145,3.6150,3.6145,3.6150,3
2008-07-29,04:35:00,3.6150,3.6150,3.6150,3.6150,2
2008-07-29,04:50:00,3.6115,3.6115,3.6100,3.6100,5
2008-07-29,04:55:00,3.6140,3.6140,3.6140,3.6140,1
2008-07-29,05:00:00,3.6150,3.6160,3.6150,3.6160,5
2008-07-29,05:05:00,3.6175,3.6180,3.6175,3.6180,3
2008-07-29,05:10:00,3.6120,3.6120,3.6105,3.6105,6
2008-07-29,06:05:00,3.6160,3.6170,3.6160,3.6170,8
2008-07-29,06:55:00,3.6170,3.6170,3.6170,3.6170,1
2008-07-29,07:00:00,3.6175,3.6175,3.6175,3.6175,1
2008-07-29,07:15:00,3.6135,3.6135,3.6135,3.6135,1
2008-07-29,08:05:00,3.6195,3.6270,3.6195,3.6270,9
2008-07-29,08:40:00,3.6260,3.6260,3.6260,3.6260,5
2008-07-29,09:00:00,3.6230,3.6230,3.6230,3.6230,1
2008-07-29,09:15:00,3.6245,3.6245,3.6245,3.6245,1
2008-07-29,09:35:00,3.6210,3.6210,3.6200,3.6200,6
2008-07-29,09:50:00,3.6200,3.6200,3.6200,3.6200,40
2008-07-29,10:00:00,3.6150,3.6150,3.6150,3.6150,15
2008-07-29,10:35:00,3.6170,3.6170,3.6170,3.6170,5
2008-07-29,10:55:00,3.6180,3.6180,3.6180,3.6180,5
2008-07-29,11:35:00,3.6170,3.6195,3.6170,3.6195,3
2008-07-29,11:50:00,3.6200,3.6200,3.6155,3.6155,7
2008-07-29,12:00:00,3.6155,3.6155,3.6155,3.6155,2
2008-07-29,12:15:00,3.6160,3.6160,3.6160,3.6160,1
2008-07-29,12:30:00,3.6200,3.6200,3.6200,3.6200,1
2008-07-29,12:35:00,3.6200,3.6200,3.6200,3.6200,1
2008-07-29,12:40:00,3.6190,3.6200,3.6190,3.6195,6
2008-07-29,12:45:00,3.6165,3.6165,3.6165,3.6165,1
2008-07-29,12:50:00,3.6195,3.6200,3.6195,3.6200,3
2008-07-29,12:55:00,3.6205,3.6205,3.6200,3.6200,5
2008-07-29,13:05:00,3.6235,3.6235,3.6235,3.6235,4
2008-07-29,13:15:00,3.6240,3.6240,3.6225,3.6225,5
2008-07-29,13:20:00,3.6230,3.6230,3.6225,3.6225,3
2008-07-29,13:25:00,3.6235,3.6245,3.6235,3.6245,7
2008-07-29,13:30:00,3.6245,3.6245,3.6225,3.6225,12
2008-07-29,13:40:00,3.6235,3.6250,3.6235,3.6250,4
2008-07-29,13:55:00,3.6250,3.6250,3.6250,3.6250,6
2008-07-29,14:05:00,3.6265,3.6265,3.6235,3.6235,4
2008-07-29,14:15:00,3.6235,3.6235,3.6235,3.6235,6
2008-07-29,14:20:00,3.6225,3.6235,3.6210,3.6210,13
2008-07-29,14:25:00,3.6205,3.6205,3.6205,3.6205,1
2008-07-29,14:30:00,3.6215,3.6230,3.6190,3.6190,10
2008-07-29,14:35:00,3.6190,3.6195,3.6190,3.6195,3
2008-07-29,14:40:00,3.6165,3.6170,3.6160,3.6160,6
2008-07-29,14:50:00,3.6175,3.6175,3.6175,3.6175,1
2008-07-29,14:55:00,3.6185,3.6185,3.6130,3.6145,7
2008-07-29,15:00:00,3.6160,3.6235,3.6155,3.6235,10
2008-07-29,15:05:00,3.6225,3.6225,3.6200,3.6200,7
2008-07-29,15:10:00,3.6200,3.6200,3.6170,3.6170,2
2008-07-29,15:15:00,3.6180,3.6180,3.6160,3.6160,3
2008-07-29,15:20:00,3.6150,3.6155,3.6135,3.6155,7
2008-07-29,15:25:00,3.6150,3.6160,3.6150,3.6150,5
2008-07-29,15:30:00,3.6165,3.6200,3.6165,3.6200,4
2008-07-29,15:35:00,3.6190,3.6190,3.6190,3.6190,1
2008-07-29,15:40:00,3.6170,3.6170,3.6160,3.6160,2
2008-07-29,15:50:00,3.6160,3.6160,3.6160,3.6160,1
2008-07-29,15:55:00,3.6140,3.6150,3.6125,3.6150,4
2008-07-29,16:00:00,3.6120,3.6165,3.6110,3.6165,7
2008-07-29,16:05:00,3.6155,3.6170,3.6155,3.6170,3
2008-07-29,16:10:00,3.6150,3.6150,3.6150,3.6150,1
2008-07-29,16:20:00,3.6150,3.6150,3.6130,3.6145,5
2008-07-29,16:25:00,3.6145,3.6145,3.6145,3.6145,1
2008-07-29,16:30:00,3.6145,3.6145,3.6130,3.6135,4
2008-07-29,16:35:00,3.6135,3.6135,3.6135,3.6135,1
2008-07-29,16:40:00,3.6145,3.6145,3.6120,3.6120,4
2008-07-29,16:45:00,3.6120,3.6130,3.6120,3.6130,2
2008-07-29,16:55:00,3.6110,3.6110,3.6110,3.6110,1
2008-07-29,17:00:00,3.6095,3.6095,3.6050,3.6050,3
2008-07-29,17:05:00,3.6060,3.6090,3.6050,3.6090,3
2008-07-29,17:10:00,3.6090,3.6090,3.6090,3.6090,1
2008-07-29,17:15:00,3.6070,3.6130,3.6055,3.6130,8
2008-07-29,17:20:00,3.6125,3.6125,3.6105,3.6105,8
2008-07-29,17:25:00,3.6080,3.6080,3.6025,3.6045,27
2008-07-29,17:30:00,3.6045,3.6075,3.5985,3.5985,36
2008-07-29,17:35:00,3.5985,3.6000,3.5975,3.5975,18
2008-07-29,17:40:00,3.5950,3.5965,3.5915,3.5965,14
2008-07-29,17:45:00,3.5970,3.5985,3.5970,3.5985,3
2008-07-29,17:50:00,3.5995,3.6015,3.5995,3.6015,7
2008-07-29,17:55:00,3.5990,3.5995,3.5990,3.5990,6
2008-07-29,18:00:00,3.5990,3.5995,3.5990,3.5995,2
2008-07-29,18:05:00,3.5990,3.5995,3.5965,3.5965,7
2008-07-29,18:10:00,3.5950,3.5965,3.5950,3.5965,3
2008-07-29,18:15:00,3.5965,3.5965,3.5925,3.5925,4
2008-07-29,18:20:00,3.5930,3.5930,3.5885,3.5900,39
2008-07-29,18:25:00,3.5920,3.5920,3.5920,3.5920,1
2008-07-29,18:30:00,3.5915,3.5950,3.5905,3.5920,7
2008-07-29,18:35:00,3.5910,3.5910,3.5885,3.5885,8
2008-07-29,18:40:00,3.5900,3.5925,3.5900,3.5925,15
2008-07-29,18:45:00,3.5875,3.5875,3.5805,3.5830,110
2008-07-29,18:50:00,3.5840,3.5880,3.5840,3.5840,13
2008-07-29,18:55:00,3.5830,3.5830,3.5780,3.5800,25
2008-07-29,19:00:00,3.5800,3.5830,3.5800,3.5810,4
2008-07-29,19:05:00,3.5825,3.5825,3.5785,3.5785,18
2008-07-29,19:10:00,3.5815,3.5815,3.5795,3.5800,10
2008-07-29,19:15:00,3.5800,3.5815,3.5775,3.5810,10
2008-07-29,19:20:00,3.5775,3.5800,3.5775,3.5800,6
2008-07-29,19:25:00,3.5800,3.5800,3.5760,3.5760,23
2008-07-29,19:30:00,3.5770,3.5800,3.5750,3.5750,48
2008-07-29,19:35:00,3.5750,3.5830,3.5750,3.5795,27
2008-07-29,19:40:00,3.5800,3.5810,3.5800,3.5810,8
2008-07-29,19:45:00,3.5820,3.5855,3.5810,3.5855,8
2008-07-29,19:50:00,3.5850,3.5860,3.5810,3.5810,7
2008-07-29,19:55:00,3.5820,3.5820,3.5790,3.5790,18
2008-07-29,20:00:00,3.5790,3.5790,3.5710,3.5725,52
2008-07-29,20:05:00,3.5730,3.5770,3.5705,3.5740,53
2008-07-29,20:10:00,3.5770,3.5820,3.5720,3.5755,134
2008-07-29,20:15:00,3.5770,3.5770,3.5675,3.5730,191
2008-07-29,20:20:00,3.5740,3.5770,3.5670,3.5765,103
2008-07-29,20:25:00,3.5755,3.5785,3.5755,3.5780,35
2008-07-29,20:30:00,3.5785,3.5820,3.5775,3.5805,64
2008-07-29,20:35:00,3.5805,3.5825,3.5790,3.5825,48
2008-07-29,20:40:00,3.5820,3.5880,3.5820,3.5845,104
2008-07-29,20:45:00,3.5850,3.5860,3.5805,3.5805,54
2008-07-29,20:50:00,3.5820,3.5835,3.5790,3.5795,51
2008-07-29,20:55:00,3.5800,3.5815,3.5765,3.5815,60
2008-07-29,21:00:00,3.5815,3.5835,3.5790,3.5805,51
2008-07-29,21:05:00,3.5815,3.5850,3.5810,3.5850,42
2008-07-29,21:10:00,3.5835,3.5855,3.5830,3.5850,70
2008-07-29,21:15:00,3.5850,3.5860,3.5810,3.5835,45
2008-07-29,21:20:00,3.5850,3.5850,3.5825,3.5845,90
2008-07-29,21:25:00,3.5845,3.5850,3.5805,3.5830,61
2008-07-29,21:30:00,3.5835,3.5835,3.5770,3.5780,76
2008-07-29,21:35:00,3.5795,3.5795,3.5740,3.5770,93
2008-07-29,21:40:00,3.5765,3.5765,3.5710,3.5720,113
2008-07-29,21:45:00,3.5725,3.5740,3.5700,3.5725,105
2008-07-29,21:50:00,3.5730,3.5770,3.5725,3.5770,24
2008-07-29,21:55:00,3.5770,3.5785,3.5750,3.5765,24
2008-07-29,22:00:00,3.5750,3.5780,3.5680,3.5700,122
2008-07-29,22:05:00,3.5690,3.5715,3.5620,3.5710,193
2008-07-29,22:10:00,3.5685,3.5725,3.5615,3.5685,107
2008-07-29,22:15:00,3.5675,3.5700,3.5640,3.5685,68
2008-07-29,22:20:00,3.5675,3.5750,3.5670,3.5750,63
2008-07-29,22:25:00,3.5740,3.5780,3.5735,3.5760,85
2008-07-29,22:30:00,3.5755,3.5770,3.5715,3.5740,67
2008-07-29,22:35:00,3.5740,3.5740,3.5620,3.5620,173
2008-07-29,22:40:00,3.5620,3.5700,3.5610,3.5675,132
2008-07-29,22:45:00,3.5685,3.5685,3.5645,3.5675,51
2008-07-29,22:50:00,3.5680,3.5690,3.5650,3.5690,92
2008-07-29,22:55:00,3.5675,3.5680,3.5640,3.5660,69
2008-07-29,23:00:00,3.5650,3.5705,3.5650,3.5705,85
2008-07-29,23:05:00,3.5710,3.5790,3.5710,3.5790,210
2008-07-29,23:10:00,3.5780,3.5820,3.5780,3.5785,95
2008-07-29,23:15:00,3.5795,3.5820,3.5770,3.5770,158
2008-07-29,23:20:00,3.5765,3.5800,3.5740,3.5780,88
2008-07-29,23:25:00,3.5805,3.5820,3.5780,3.5820,56
2008-07-29,23:30:00,3.5815,3.5900,3.5810,3.5870,242
2008-07-29,23:35:00,3.5875,3.5970,3.5865,3.5890,205
2008-07-29,23:40:00,3.5890,3.5905,3.5860,3.5870,88
2008-07-29,23:45:00,3.5865,3.5875,3.5840,3.5875,64
2008-07-29,23:50:00,3.5875,3.5900,3.5875,3.5875,41
2008-07-29,23:55:00,3.5875,3.5890,3.5850,3.5850,54
2008-07-30,00:00:00,3.5860,3.5885,3.5850,3.5855,52
2008-07-30,00:05:00,3.5875,3.5890,3.5860,3.5880,40
2008-07-30,00:10:00,3.5885,3.5900,3.5885,3.5890,94
2008-07-30,00:15:00,3.5885,3.5930,3.5870,3.5930,91
2008-07-30,00:20:00,3.5910,3.5925,3.5880,3.5895,53
2008-07-30,00:25:00,3.5900,3.5900,3.5895,3.5895,10
2008-07-30,00:30:00,3.5905,3.5905,3.5875,3.5895,45
2008-07-30,00:35:00,3.5890,3.5925,3.5865,3.5925,48
2008-07-30,00:40:00,3.5925,3.5930,3.5865,3.5875,48
2008-07-30,00:45:00,3.5870,3.5880,3.5800,3.5825,109
2008-07-30,00:50:00,3.5835,3.5855,3.5820,3.5840,49
2008-07-30,00:55:00,3.5845,3.5940,3.5800,3.5910,293
2008-07-30,01:00:00,3.5900,3.5905,3.5875,3.5895,28
2008-07-30,01:05:00,3.5885,3.5905,3.5865,3.5900,40
2008-07-30,01:10:00,3.5900,3.5910,3.5865,3.5865,20
2008-07-30,01:15:00,3.5895,3.5895,3.5885,3.5885,2
2008-07-30,01:20:00,3.5885,3.5905,3.5885,3.5905,3
2008-07-30,01:25:00,3.5890,3.5890,3.5870,3.5870,4
2008-07-30,01:30:00,3.5870,3.5875,3.5870,3.5870,4
2008-07-30,01:35:00,3.5870,3.5880,3.5870,3.5880,4
2008-07-30,01:40:00,3.5880,3.5880,3.5880,3.5880,1
2008-07-30,01:45:00,3.5865,3.5880,3.5865,3.5880,3
2008-07-30,01:50:00,3.5875,3.5890,3.5865,3.5875,14
2008-07-30,01:55:00,3.5865,3.5875,3.5860,3.5860,8
2008-07-30,02:00:00,3.5895,3.5905,3.5895,3.5905,4
2008-07-30,02:05:00,3.5905,3.5905,3.5905,3.5905,1
2008-07-30,02:10:00,3.5910,3.5915,3.5910,3.5915,3
2008-07-30,02:15:00,3.5910,3.5920,3.5910,3.5920,5
2008-07-30,02:20:00,3.5920,3.5920,3.5915,3.5915,3
2008-07-30,02:25:00,3.5900,3.5900,3.5900,3.5900,2
2008-07-30,02:30:00,3.5920,3.5950,3.5920,3.5950,16
2008-07-30,02:35:00,3.5970,3.5970,3.5920,3.5920,17
2008-07-30,02:45:00,3.5920,3.5920,3.5885,3.5885,5
2008-07-30,02:50:00,3.5895,3.5895,3.5880,3.5880,5
2008-07-30,02:55:00,3.5850,3.5850,3.5850,3.5850,1
2008-07-30,03:00:00,3.5855,3.5855,3.5850,3.5850,6
2008-07-30,03:05:00,3.5880,3.5900,3.5880,3.5900,3
2008-07-30,03:10:00,3.5900,3.5900,3.5900,3.5900,2
2008-07-30,03:20:00,3.5910,3.5910,3.5910,3.5910,1
2008-07-30,03:25:00,3.5880,3.5880,3.5880,3.5880,5
2008-07-30,03:30:00,3.5880,3.5895,3.5880,3.5895,4
2008-07-30,03:35:00,3.5900,3.5910,3.5895,3.5910,3
2008-07-30,03:40:00,3.5850,3.5855,3.5850,3.5855,5
2008-07-30,03:50:00,3.5890,3.5890,3.5890,3.5890,1
2008-07-30,03:55:00,3.5900,3.5900,3.5900,3.5900,2
2008-07-30,04:00:00,3.5910,3.5910,3.5855,3.5855,2
2008-07-30,04:10:00,3.5900,3.5900,3.5900,3.5900,1
2008-07-30,04:15:00,3.5890,3.5890,3.5890,3.5890,1
2008-07-30,04:35:00,3.5935,3.5935,3.5935,3.5935,2
2008-07-30,04:50:00,3.5895,3.5895,3.5895,3.5895,1
2008-07-30,04:55:00,3.5895,3.5945,3.5895,3.5945,3
2008-07-30,06:00:00,3.5895,3.5895,3.5895,3.5895,2
2008-07-30,06:05:00,3.5875,3.5875,3.5875,3.5875,3
2008-07-30,06:15:00,3.5875,3.5895,3.5875,3.5895,3
2008-07-30,07:05:00,3.5895,3.5895,3.5895,3.5895,2
2008-07-30,08:00:00,3.5875,3.5875,3.5875,3.5875,1
2008-07-30,08:35:00,3.5855,3.5855,3.5845,3.5845,4
2008-07-30,08:40:00,3.5825,3.5825,3.5825,3.5825,2
2008-07-30,08:50:00,3.5820,3.5825,3.5820,3.5825,13
2008-07-30,08:55:00,3.5840,3.5860,3.5840,3.5860,2
2008-07-30,09:05:00,3.5860,3.5880,3.5860,3.5880,2
2008-07-30,09:10:00,3.5870,3.5885,3.5870,3.5885,2
2008-07-30,09:15:00,3.5880,3.5880,3.5880,3.5880,1
2008-07-30,09:20:00,3.5880,3.5880,3.5880,3.5880,4
2008-07-30,09:35:00,3.5880,3.5880,3.5880,3.5880,5
2008-07-30,09:45:00,3.5830,3.5830,3.5820,3.5820,11
2008-07-30,10:00:00,3.5820,3.5820,3.5800,3.5800,15
2008-07-30,10:10:00,3.5815,3.5815,3.5815,3.5815,1
2008-07-30,10:45:00,3.5810,3.5810,3.5810,3.5810,2
2008-07-30,11:30:00,3.5840,3.5840,3.5840,3.5840,2
2008-07-30,11:45:00,3.5820,3.5820,3.5820,3.5820,2
2008-07-30,12:30:00,3.5845,3.5845,3.5810,3.5840,4
2008-07-30,12:35:00,3.5825,3.5825,3.5825,3.5825,1
2008-07-30,12:45:00,3.5835,3.5835,3.5825,3.5825,2
2008-07-30,12:50:00,3.5815,3.5825,3.5810,3.5825,3
2008-07-30,13:00:00,3.5805,3.5805,3.5805,3.5805,1
2008-07-30,13:05:00,3.5805,3.5805,3.5800,3.5805,3
2008-07-30,13:15:00,3.5810,3.5810,3.5805,3.5805,4
2008-07-30,13:20:00,3.5810,3.5810,3.5810,3.5810,4
2008-07-30,13:25:00,3.5800,3.5805,3.5800,3.5805,4
2008-07-30,13:30:00,3.5805,3.5805,3.5800,3.5800,9
2008-07-30,13:35:00,3.5800,3.5800,3.5785,3.5785,9
2008-07-30,13:40:00,3.5785,3.5795,3.5785,3.5795,8
2008-07-30,13:45:00,3.5800,3.5800,3.5800,3.5800,1
2008-07-30,13:50:00,3.5800,3.5800,3.5785,3.5785,8
2008-07-30,13:55:00,3.5785,3.5785,3.5700,3.5705,50
2008-07-30,14:00:00,3.5745,3.5755,3.5720,3.5720,6
2008-07-30,14:05:00,3.5745,3.5760,3.5745,3.5760,5
2008-07-30,14:10:00,3.5750,3.5750,3.5730,3.5730,6
2008-07-30,14:15:00,3.5710,3.5745,3.5710,3.5745,3
2008-07-30,14:20:00,3.5725,3.5725,3.5725,3.5725,2
2008-07-30,14:25:00,3.5700,3.5700,3.5675,3.5675,9
2008-07-30,14:30:00,3.5655,3.5695,3.5655,3.5695,5
2008-07-30,14:35:00,3.5650,3.5660,3.5650,3.5660,8
2008-07-30,14:40:00,3.5650,3.5650,3.5650,3.5650,10
2008-07-30,14:45:00,3.5680,3.5680,3.5680,3.5680,1
2008-07-30,14:50:00,3.5700,3.5700,3.5700,3.5700,2
2008-07-30,14:55:00,3.5680,3.5685,3.5655,3.5655,5
2008-07-30,15:00:00,3.5670,3.5715,3.5670,3.5715,21
2008-07-30,15:05:00,3.5735,3.5740,3.5700,3.5700,11
2008-07-30,15:10:00,3.5755,3.5780,3.5755,3.5780,15
2008-07-30,15:15:00,3.5795,3.5800,3.5795,3.5800,5
2008-07-30,15:20:00,3.5800,3.5800,3.5800,3.5800,2
2008-07-30,15:30:00,3.5790,3.5790,3.5790,3.5790,3
2008-07-30,15:35:00,3.5800,3.5815,3.5800,3.5805,18
2008-07-30,15:40:00,3.5825,3.5825,3.5800,3.5800,4
2008-07-30,15:45:00,3.5775,3.5775,3.5775,3.5775,1
2008-07-30,15:50:00,3.5750,3.5750,3.5730,3.5730,3
2008-07-30,15:55:00,3.5740,3.5740,3.5740,3.5740,2
2008-07-30,16:00:00,3.5720,3.5745,3.5700,3.5745,20
2008-07-30,16:05:00,3.5745,3.5755,3.5710,3.5720,23
2008-07-30,16:10:00,3.5720,3.5755,3.5720,3.5755,11
2008-07-30,16:15:00,3.5760,3.5770,3.5755,3.5760,9
2008-07-30,16:20:00,3.5755,3.5760,3.5755,3.5760,2
2008-07-30,16:35:00,3.5755,3.5755,3.5675,3.5685,12
2008-07-30,16:40:00,3.5700,3.5700,3.5660,3.5660,7
2008-07-30,16:45:00,3.5675,3.5675,3.5645,3.5665,8
2008-07-30,16:50:00,3.5670,3.5700,3.5670,3.5700,2
2008-07-30,16:55:00,3.5730,3.5730,3.5730,3.5730,1
2008-07-30,17:00:00,3.5650,3.5650,3.5645,3.5645,2
2008-07-30,17:05:00,3.5645,3.5665,3.5645,3.5665,7
2008-07-30,17:10:00,3.5650,3.5650,3.5650,3.5650,8
2008-07-30,17:15:00,3.5645,3.5675,3.5645,3.5675,10
2008-07-30,17:20:00,3.5655,3.5655,3.5635,3.5635,21
2008-07-30,17:25:00,3.5630,3.5635,3.5630,3.5635,2
2008-07-30,17:30:00,3.5610,3.5610,3.5610,3.5610,2
2008-07-30,17:35:00,3.5635,3.5635,3.5585,3.5585,64
2008-07-30,17:40:00,3.5580,3.5580,3.5500,3.5540,128
2008-07-30,17:45:00,3.5540,3.5550,3.5520,3.5520,30
2008-07-30,17:50:00,3.5525,3.5525,3.5520,3.5520,13
2008-07-30,17:55:00,3.5520,3.5540,3.5505,3.5535,55
2008-07-30,18:00:00,3.5550,3.5550,3.5515,3.5515,25
2008-07-30,18:05:00,3.5515,3.5550,3.5515,3.5550,6
2008-07-30,18:10:00,3.5550,3.5600,3.5550,3.5600,5
2008-07-30,18:15:00,3.5600,3.5600,3.5595,3.5595,2
2008-07-30,18:20:00,3.5585,3.5585,3.5585,3.5585,1
2008-07-30,18:25:00,3.5600,3.5600,3.5585,3.5585,5
2008-07-30,18:30:00,3.5575,3.5575,3.5555,3.5575,4
2008-07-30,18:35:00,3.5570,3.5570,3.5550,3.5550,2
2008-07-30,18:40:00,3.5570,3.5590,3.5540,3.5540,16
2008-07-30,18:45:00,3.5550,3.5560,3.5540,3.5560,14
2008-07-30,18:50:00,3.5575,3.5575,3.5575,3.5575,2
2008-07-30,18:55:00,3.5560,3.5560,3.5550,3.5550,7
2008-07-30,19:00:00,3.5540,3.5570,3.5540,3.5570,7
2008-07-30,19:05:00,3.5535,3.5555,3.5535,3.5540,5
2008-07-30,19:10:00,3.5530,3.5550,3.5530,3.5530,11
2008-07-30,19:15:00,3.5545,3.5550,3.5515,3.5515,29
2008-07-30,19:20:00,3.5515,3.5535,3.5485,3.5510,32
2008-07-30,19:25:00,3.5495,3.5500,3.5485,3.5500,8
2008-07-30,19:30:00,3.5500,3.5550,3.5485,3.5490,37
2008-07-30,19:35:00,3.5515,3.5560,3.5515,3.5560,10
2008-07-30,19:40:00,3.5550,3.5580,3.5545,3.5570,26
2008-07-30,19:45:00,3.5570,3.5595,3.5565,3.5590,33
2008-07-30,19:50:00,3.5590,3.5600,3.5585,3.5585,5
2008-07-30,19:55:00,3.5575,3.5620,3.5575,3.5620,9
2008-07-30,20:00:00,3.5620,3.5635,3.5610,3.5635,12
2008-07-30,20:05:00,3.5630,3.5680,3.5630,3.5665,24
2008-07-30,20:10:00,3.5665,3.5695,3.5655,3.5685,91
2008-07-30,20:15:00,3.5680,3.5680,3.5615,3.5615,68
2008-07-30,20:20:00,3.5615,3.5615,3.5555,3.5600,172
2008-07-30,20:25:00,3.5595,3.5635,3.5590,3.5630,61
2008-07-30,20:30:00,3.5635,3.5645,3.5575,3.5620,102
2008-07-30,20:35:00,3.5630,3.5630,3.5430,3.5500,543
2008-07-30,20:40:00,3.5500,3.5550,3.5490,3.5495,215
2008-07-30,20:45:00,3.5490,3.5530,3.5470,3.5490,233
2008-07-30,20:50:00,3.5500,3.5520,3.5470,3.5490,95
2008-07-30,20:55:00,3.5490,3.5505,3.5375,3.5490,600
2008-07-30,21:00:00,3.5490,3.5500,3.5400,3.5400,176
2008-07-30,21:05:00,3.5405,3.5460,3.5390,3.5460,147
2008-07-30,21:10:00,3.5460,3.5470,3.5425,3.5455,39
2008-07-30,21:15:00,3.5455,3.5520,3.5450,3.5505,124
2008-07-30,21:20:00,3.5505,3.5520,3.5465,3.5500,41
2008-07-30,21:25:00,3.5505,3.5575,3.5505,3.5545,91
2008-07-30,21:30:00,3.5540,3.5540,3.5470,3.5480,80
2008-07-30,21:35:00,3.5485,3.5505,3.5470,3.5500,50
2008-07-30,21:40:00,3.5510,3.5530,3.5490,3.5505,38
2008-07-30,21:45:00,3.5500,3.5530,3.5475,3.5505,113
2008-07-30,21:50:00,3.5500,3.5535,3.5500,3.5530,85
2008-07-30,21:55:00,3.5510,3.5565,3.5510,3.5555,59
2008-07-30,22:00:00,3.5545,3.5575,3.5540,3.5565,43
2008-07-30,22:05:00,3.5555,3.5575,3.5550,3.5560,38
2008-07-30,22:10:00,3.5555,3.5660,3.5555,3.5625,219
2008-07-30,22:15:00,3.5615,3.5620,3.5575,3.5595,62
2008-07-30,22:20:00,3.5590,3.5630,3.5580,3.5625,44
2008-07-30,22:25:00,3.5625,3.5635,3.5600,3.5605,77
2008-07-30,22:30:00,3.5605,3.5695,3.5565,3.5690,137
2008-07-30,22:35:00,3.5700,3.5835,3.5660,3.5760,340
2008-07-30,22:40:00,3.5750,3.5880,3.5750,3.5860,177
2008-07-30,22:45:00,3.5860,3.5875,3.5810,3.5845,109
2008-07-30,22:50:00,3.5835,3.5865,3.5835,3.5865,183
2008-07-30,22:55:00,3.5865,3.6045,3.5865,3.6000,438
2008-07-30,23:00:00,3.5990,3.6030,3.5930,3.5930,213
2008-07-30,23:05:00,3.5950,3.5955,3.5895,3.5940,57
2008-07-30,23:10:00,3.5945,3.5990,3.5900,3.5960,66
2008-07-30,23:15:00,3.5970,3.7550,3.5955,3.6690,2971
2008-07-30,23:20:00,3.6700,3.6960,3.6685,3.6960,1554
2008-07-30,23:25:00,3.6960,3.7080,3.6725,3.6780,1436
2008-07-30,23:30:00,3.6760,3.6800,3.6540,3.6690,581
2008-07-30,23:35:00,3.6695,3.6725,3.6540,3.6540,462
2008-07-30,23:40:00,3.6540,3.6570,3.6335,3.6420,291
2008-07-30,23:45:00,3.6425,3.6475,3.6395,3.6410,198
2008-07-30,23:50:00,3.6395,3.6405,3.6350,3.6350,190
2008-07-30,23:55:00,3.6380,3.6465,3.6375,3.6450,117
2008-07-31,00:00:00,3.6470,3.6475,3.6375,3.6375,114
2008-07-31,00:05:00,3.6385,3.6440,3.6385,3.6435,83
2008-07-31,00:10:00,3.6440,3.6495,3.6430,3.6450,211
2008-07-31,00:15:00,3.6450,3.6475,3.6410,3.6445,70
2008-07-31,00:20:00,3.6435,3.6545,3.6435,3.6545,140
2008-07-31,00:25:00,3.6545,3.6570,3.6525,3.6525,53
2008-07-31,00:30:00,3.6520,3.6520,3.6425,3.6480,57
2008-07-31,00:35:00,3.6475,3.6550,3.6475,3.6545,131
2008-07-31,00:40:00,3.6530,3.6550,3.6470,3.6470,24
2008-07-31,00:45:00,3.6470,3.6520,3.6430,3.6520,70
2008-07-31,00:50:00,3.6500,3.6535,3.6485,3.6485,103
2008-07-31,00:55:00,3.6475,3.6520,3.6425,3.6425,317
2008-07-31,01:00:00,3.6440,3.6470,3.6430,3.6470,80
2008-07-31,01:05:00,3.6470,3.6510,3.6460,3.6510,22
2008-07-31,01:10:00,3.6525,3.6545,3.6510,3.6520,24
2008-07-31,01:15:00,3.6525,3.6550,3.6515,3.6540,8
2008-07-31,01:20:00,3.6550,3.6550,3.6460,3.6520,27
2008-07-31,01:25:00,3.6525,3.6530,3.6515,3.6515,10
2008-07-31,01:30:00,3.6515,3.6550,3.6500,3.6535,11
2008-07-31,01:35:00,3.6540,3.6540,3.6535,3.6535,2
2008-07-31,01:40:00,3.6550,3.6565,3.6550,3.6550,6
2008-07-31,01:45:00,3.6570,3.6570,3.6545,3.6545,9
2008-07-31,01:50:00,3.6560,3.6595,3.6560,3.6595,9
2008-07-31,01:55:00,3.6580,3.6635,3.6580,3.6620,25
2008-07-31,02:00:00,3.6625,3.6625,3.6615,3.6615,3
2008-07-31,02:05:00,3.6615,3.6660,3.6610,3.6660,15
2008-07-31,02:10:00,3.6665,3.6680,3.6650,3.6680,9
2008-07-31,02:15:00,3.6650,3.6700,3.6650,3.6700,30
2008-07-31,02:20:00,3.6700,3.6720,3.6700,3.6720,5
2008-07-31,02:25:00,3.6720,3.6720,3.6660,3.6660,8
2008-07-31,02:40:00,3.6610,3.6610,3.6600,3.6600,5
2008-07-31,02:45:00,3.6635,3.6650,3.6635,3.6650,2
2008-07-31,02:50:00,3.6630,3.6630,3.6620,3.6620,3
2008-07-31,02:55:00,3.6625,3.6645,3.6625,3.6645,2
2008-07-31,03:00:00,3.6650,3.6665,3.6600,3.6600,10
2008-07-31,03:05:00,3.6600,3.6600,3.6590,3.6590,4
2008-07-31,03:10:00,3.6580,3.6580,3.6580,3.6580,1
2008-07-31,03:15:00,3.6615,3.6615,3.6565,3.6565,2
2008-07-31,03:20:00,3.6535,3.6535,3.6515,3.6520,3
2008-07-31,03:25:00,3.6525,3.6525,3.6520,3.6520,8
2008-07-31,03:30:00,3.6540,3.6560,3.6540,3.6560,6
2008-07-31,03:35:00,3.6550,3.6550,3.6550,3.6550,1
2008-07-31,03:40:00,3.6550,3.6550,3.6550,3.6550,1
2008-07-31,03:45:00,3.6590,3.6625,3.6590,3.6625,6
2008-07-31,03:50:00,3.6650,3.6650,3.6615,3.6615,3
2008-07-31,03:55:00,3.6665,3.6670,3.6650,3.6670,10
2008-07-31,04:00:00,3.6660,3.6660,3.6600,3.6600,4
2008-07-31,04:10:00,3.6555,3.6555,3.6555,3.6555,3
2008-07-31,04:20:00,3.6550,3.6550,3.6500,3.6500,12
2008-07-31,04:35:00,3.6520,3.6520,3.6520,3.6520,1
2008-07-31,05:00:00,3.6515,3.6515,3.6515,3.6515,5
2008-07-31,05:05:00,3.6530,3.6530,3.6505,3.6505,3
2008-07-31,06:05:00,3.6490,3.6490,3.6490,3.6490,4
2008-07-31,06:10:00,3.6500,3.6500,3.6500,3.6500,1
2008-07-31,06:45:00,3.6505,3.6505,3.6505,3.6505,1
2008-07-31,07:00:00,3.6520,3.6525,3.6520,3.6525,2
2008-07-31,07:15:00,3.6500,3.6500,3.6500,3.6500,1
2008-07-31,07:45:00,3.6520,3.6585,3.6520,3.6585,5
2008-07-31,08:00:00,3.6585,3.6585,3.6585,3.6585,3
2008-07-31,08:05:00,3.6600,3.6630,3.6600,3.6630,8
2008-07-31,08:10:00,3.6635,3.6635,3.6635,3.6635,2
2008-07-31,08:25:00,3.6640,3.6640,3.6640,3.6640,4
2008-07-31,08:40:00,3.6635,3.6635,3.6635,3.6635,1
2008-07-31,08:55:00,3.6650,3.6650,3.6650,3.6650,2
2008-07-31,09:00:00,3.6635,3.6635,3.6635,3.6635,2
2008-07-31,09:05:00,3.6635,3.6635,3.6630,3.6630,8
2008-07-31,09:15:00,3.6625,3.6630,3.6625,3.6625,4
2008-07-31,09:20:00,3.6625,3.6625,3.6625,3.6625,3
2008-07-31,09:25:00,3.6615,3.6615,3.6615,3.6615,3
2008-07-31,09:30:00,3.6615,3.6615,3.6615,3.6615,1
2008-07-31,09:45:00,3.6600,3.6600,3.6600,3.6600,1
2008-07-31,09:50:00,3.6600,3.6600,3.6580,3.6580,3
2008-07-31,10:15:00,3.6645,3.6645,3.6645,3.6645,1
2008-07-31,10:35:00,3.6645,3.6645,3.6645,3.6645,2
2008-07-31,11:05:00,3.6585,3.6585,3.6585,3.6585,1
2008-07-31,11:25:00,3.6600,3.6610,3.6580,3.6580,17
2008-07-31,11:35:00,3.6585,3.6585,3.6585,3.6585,3
2008-07-31,11:40:00,3.6575,3.6575,3.6575,3.6575,2
2008-07-31,12:30:00,3.6575,3.6600,3.6575,3.6585,5
2008-07-31,12:35:00,3.6580,3.6580,3.6575,3.6575,2
2008-07-31,12:40:00,3.6585,3.6585,3.6560,3.6575,5
2008-07-31,12:45:00,3.6580,3.6580,3.6580,3.6580,2
2008-07-31,12:50:00,3.6575,3.6575,3.6575,3.6575,1
2008-07-31,13:00:00,3.6580,3.6580,3.6580,3.6580,1
2008-07-31,13:05:00,3.6600,3.6600,3.6600,3.6600,2
2008-07-31,13:15:00,3.6630,3.6640,3.6625,3.6640,5
2008-07-31,13:20:00,3.6650,3.6650,3.6650,3.6650,9
2008-07-31,13:25:00,3.6640,3.6640,3.6640,3.6640,1
2008-07-31,13:30:00,3.6645,3.6650,3.6645,3.6650,3
2008-07-31,13:45:00,3.6615,3.6615,3.6615,3.6615,1
2008-07-31,13:55:00,3.6615,3.6615,3.6610,3.6610,2
2008-07-31,14:10:00,3.6620,3.6620,3.6620,3.6620,2
2008-07-31,14:15:00,3.6625,3.6740,3.6625,3.6740,34
2008-07-31,14:20:00,3.6770,3.6770,3.6715,3.6720,6
2008-07-31,14:25:00,3.6755,3.6755,3.6740,3.6740,2
2008-07-31,14:30:00,3.6750,3.6765,3.6750,3.6765,2
2008-07-31,14:35:00,3.6750,3.6750,3.6745,3.6745,2
2008-07-31,14:40:00,3.6710,3.6710,3.6700,3.6700,6
2008-07-31,14:45:00,3.6735,3.6795,3.6735,3.6795,17
2008-07-31,14:50:00,3.6760,3.6795,3.6760,3.6795,3
2008-07-31,14:55:00,3.6800,3.6825,3.6785,3.6825,3
2008-07-31,15:00:00,3.6775,3.6830,3.6770,3.6830,3
2008-07-31,15:05:00,3.6780,3.6800,3.6740,3.6800,13
2008-07-31,15:10:00,3.6800,3.6800,3.6770,3.6780,16
2008-07-31,15:15:00,3.6800,3.6890,3.6800,3.6880,15
2008-07-31,15:20:00,3.6895,3.7030,3.6890,3.7020,98
2008-07-31,15:25:00,3.7030,3.7035,3.6960,3.6960,14
2008-07-31,15:30:00,3.6960,3.6960,3.6895,3.6920,21
2008-07-31,15:35:00,3.6950,3.6950,3.6915,3.6915,9
2008-07-31,15:40:00,3.6945,3.6980,3.6945,3.6980,25
2008-07-31,15:45:00,3.6970,3.6970,3.6920,3.6920,12
2008-07-31,15:50:00,3.6900,3.6920,3.6885,3.6920,14
2008-07-31,15:55:00,3.6880,3.6890,3.6855,3.6855,5
2008-07-31,16:00:00,3.6900,3.6900,3.6660,3.6720,81
2008-07-31,16:05:00,3.6695,3.6710,3.6600,3.6600,89
2008-07-31,16:10:00,3.6630,3.6660,3.6630,3.6640,11
2008-07-31,16:15:00,3.6665,3.6675,3.6650,3.6650,9
2008-07-31,16:20:00,3.6640,3.6725,3.6640,3.6720,17
2008-07-31,16:25:00,3.6720,3.6750,3.6720,3.6750,11
2008-07-31,16:30:00,3.6750,3.6750,3.6675,3.6675,4
2008-07-31,16:35:00,3.6670,3.6690,3.6670,3.6690,3
2008-07-31,16:40:00,3.6680,3.6695,3.6660,3.6660,31
2008-07-31,16:45:00,3.6670,3.6685,3.6670,3.6675,3
2008-07-31,16:50:00,3.6685,3.6690,3.6685,3.6685,4
2008-07-31,16:55:00,3.6675,3.6705,3.6675,3.6705,4
2008-07-31,17:00:00,3.6710,3.6750,3.6695,3.6695,24
2008-07-31,17:05:00,3.6680,3.6680,3.6680,3.6680,23
2008-07-31,17:10:00,3.6680,3.6680,3.6665,3.6665,18
2008-07-31,17:15:00,3.6670,3.6700,3.6670,3.6700,9
2008-07-31,17:20:00,3.6715,3.6730,3.6715,3.6730,3
2008-07-31,17:25:00,3.6745,3.6745,3.6715,3.6715,3
2008-07-31,17:30:00,3.6730,3.6755,3.6730,3.6750,4
2008-07-31,17:35:00,3.6780,3.6790,3.6780,3.6790,5
2008-07-31,17:40:00,3.6770,3.6770,3.6740,3.6740,7
2008-07-31,17:45:00,3.6730,3.6730,3.6730,3.6730,2
2008-07-31,18:00:00,3.6700,3.6700,3.6685,3.6685,5
2008-07-31,18:05:00,3.6680,3.6700,3.6675,3.6675,4
2008-07-31,18:10:00,3.6680,3.6735,3.6680,3.6735,15
2008-07-31,18:15:00,3.6700,3.6720,3.6700,3.6720,3
2008-07-31,18:20:00,3.6700,3.6700,3.6700,3.6700,1
2008-07-31,18:25:00,3.6690,3.6690,3.6680,3.6685,3
2008-07-31,18:30:00,3.6685,3.6690,3.6635,3.6635,67
2008-07-31,18:35:00,3.6650,3.6665,3.6650,3.6665,2
2008-07-31,18:40:00,3.6680,3.6685,3.6665,3.6665,3
2008-07-31,18:45:00,3.6670,3.6685,3.6665,3.6685,3
2008-07-31,18:50:00,3.6625,3.6625,3.6605,3.6625,7
2008-07-31,18:55:00,3.6620,3.6620,3.6390,3.6600,72
2008-07-31,19:00:00,3.6595,3.6600,3.6550,3.6575,68
2008-07-31,19:05:00,3.6595,3.6635,3.6590,3.6635,29
2008-07-31,19:10:00,3.6620,3.6660,3.6620,3.6650,13
2008-07-31,19:15:00,3.6645,3.6755,3.6640,3.6680,20
2008-07-31,19:20:00,3.6680,3.6710,3.6645,3.6645,19
2008-07-31,19:25:00,3.6665,3.6665,3.6660,3.6660,5
2008-07-31,19:30:00,3.6650,3.6650,3.6600,3.6600,11
2008-07-31,19:35:00,3.6625,3.6635,3.6600,3.6635,8
2008-07-31,19:40:00,3.6655,3.6690,3.6625,3.6625,6
2008-07-31,19:45:00,3.6655,3.6660,3.6640,3.6640,4
2008-07-31,19:50:00,3.6630,3.6630,3.6620,3.6620,4
2008-07-31,19:55:00,3.6650,3.6660,3.6650,3.6660,7
2008-07-31,20:00:00,3.6660,3.6670,3.6650,3.6660,17
2008-07-31,20:05:00,3.6640,3.6640,3.6585,3.6600,5
2008-07-31,20:10:00,3.6585,3.6615,3.6480,3.6560,313
2008-07-31,20:15:00,3.6570,3.6595,3.6480,3.6480,53
2008-07-31,20:20:00,3.6495,3.6535,3.6495,3.6505,53
2008-07-31,20:25:00,3.6500,3.6500,3.6450,3.6480,76
2008-07-31,20:30:00,3.6480,3.6615,3.6465,3.6560,145
2008-07-31,20:35:00,3.6575,3.6630,3.6575,3.6630,31
2008-07-31,20:40:00,3.6630,3.6760,3.6630,3.6700,111
2008-07-31,20:45:00,3.6710,3.6750,3.6700,3.6705,92
2008-07-31,20:50:00,3.6700,3.6700,3.6655,3.6695,52
2008-07-31,20:55:00,3.6685,3.6910,3.6685,3.6910,160
2008-07-31,21:00:00,3.6895,3.6940,3.6825,3.6895,135
2008-07-31,21:05:00,3.6885,3.6980,3.6845,3.6960,111
2008-07-31,21:10:00,3.6975,3.6990,3.6900,3.6935,154
2008-07-31,21:15:00,3.6915,3.6930,3.6795,3.6795,76
2008-07-31,21:20:00,3.6830,3.6870,3.6780,3.6790,72
2008-07-31,21:25:00,3.6790,3.6790,3.6745,3.6745,61
2008-07-31,21:30:00,3.6750,3.6755,3.6665,3.6720,94
2008-07-31,21:35:00,3.6730,3.6805,3.6730,3.6770,50
2008-07-31,21:40:00,3.6770,3.6780,3.6750,3.6750,30
2008-07-31,21:45:00,3.6750,3.6760,3.6700,3.6740,66
2008-07-31,21:50:00,3.6740,3.6740,3.6660,3.6700,93
2008-07-31,21:55:00,3.6700,3.6715,3.6665,3.6690,39
2008-07-31,22:00:00,3.6680,3.6685,3.6665,3.6665,24
2008-07-31,22:05:00,3.6685,3.6685,3.6620,3.6630,103
2008-07-31,22:10:00,3.6610,3.6640,3.6605,3.6625,22
2008-07-31,22:15:00,3.6615,3.6635,3.6605,3.6625,36
2008-07-31,22:20:00,3.6625,3.6670,3.6625,3.6655,43
2008-07-31,22:25:00,3.6655,3.6690,3.6655,3.6690,54
2008-07-31,22:30:00,3.6690,3.6690,3.6650,3.6655,22
2008-07-31,22:35:00,3.6700,3.6780,3.6700,3.6780,81
2008-07-31,22:40:00,3.6775,3.6830,3.6750,3.6780,100
2008-07-31,22:45:00,3.6770,3.6775,3.6600,3.6705,110
2008-07-31,22:50:00,3.6720,3.6720,3.6680,3.6700,10
2008-07-31,22:55:00,3.6685,3.6685,3.6600,3.6600,37
2008-07-31,23:00:00,3.6590,3.6620,3.6575,3.6600,79
2008-07-31,23:05:00,3.6615,3.6670,3.6600,3.6635,74
2008-07-31,23:10:00,3.6610,3.6720,3.6600,3.6710,116
2008-07-31,23:15:00,3.6705,3.6705,3.6630,3.6650,44
2008-07-31,23:20:00,3.6650,3.6650,3.6550,3.6585,95
2008-07-31,23:25:00,3.6580,3.6660,3.6560,3.6655,66
2008-07-31,23:30:00,3.6640,3.6705,3.6635,3.6635,84
2008-07-31,23:35:00,3.6625,3.6640,3.6600,3.6640,59
2008-07-31,23:40:00,3.6640,3.6645,3.6610,3.6630,36
2008-07-31,23:45:00,3.6610,3.6625,3.6590,3.6595,44
2008-07-31,23:50:00,3.6600,3.6615,3.6520,3.6520,138
2008-07-31,23:55:00,3.6510,3.6575,3.6510,3.6565,34
2008-08-01,00:00:00,3.6565,3.6580,3.6545,3.6565,42
2008-08-01,00:05:00,3.6570,3.6595,3.6540,3.6570,44
2008-08-01,00:10:00,3.6570,3.6600,3.6560,3.6560,57
2008-08-01,00:15:00,3.6555,3.6575,3.6550,3.6560,53
2008-08-01,00:20:00,3.6550,3.6560,3.6525,3.6555,20
2008-08-01,00:25:00,3.6575,3.6575,3.6570,3.6570,4
2008-08-01,00:30:00,3.6585,3.6585,3.6565,3.6570,24
2008-08-01,00:35:00,3.6580,3.6580,3.6550,3.6555,21
2008-08-01,00:40:00,3.6540,3.6555,3.6525,3.6550,15
2008-08-01,00:45:00,3.6535,3.6600,3.6530,3.6560,53
2008-08-01,00:50:00,3.6550,3.6575,3.6530,3.6530,38
2008-08-01,00:55:00,3.6530,3.6650,3.6530,3.6645,481
2008-08-01,01:00:00,3.6640,3.6665,3.6605,3.6610,182
2008-08-01,01:05:00,3.6620,3.6620,3.6600,3.6620,17
2008-08-01,01:10:00,3.6620,3.6620,3.6600,3.6620,6
2008-08-01,01:15:00,3.6615,3.6635,3.6610,3.6610,8
2008-08-01,01:20:00,3.6600,3.6615,3.6600,3.6615,3
2008-08-01,01:25:00,3.6610,3.6610,3.6610,3.6610,1
2008-08-01,01:30:00,3.6610,3.6665,3.6595,3.6665,12
2008-08-01,01:35:00,3.6630,3.6630,3.6625,3.6625,2
2008-08-01,01:40:00,3.6615,3.6635,3.6615,3.6615,4
2008-08-01,01:50:00,3.6620,3.6645,3.6620,3.6645,6
2008-08-01,01:55:00,3.6650,3.6695,3.6640,3.6665,20
2008-08-01,02:00:00,3.6645,3.6680,3.6625,3.6635,7
2008-08-01,02:05:00,3.6650,3.6650,3.6620,3.6620,8
2008-08-01,02:15:00,3.6625,3.6625,3.6610,3.6610,8
2008-08-01,02:20:00,3.6625,3.6635,3.6625,3.6635,12
2008-08-01,02:25:00,3.6645,3.6645,3.6635,3.6635,4
2008-08-01,02:30:00,3.6635,3.6650,3.6635,3.6650,6
2008-08-01,02:40:00,3.6645,3.6675,3.6635,3.6675,8
2008-08-01,02:45:00,3.6685,3.6685,3.6685,3.6685,1
2008-08-01,03:00:00,3.6695,3.6695,3.6695,3.6695,1
2008-08-01,03:10:00,3.6670,3.6670,3.6670,3.6670,2
2008-08-01,03:20:00,3.6665,3.6695,3.6660,3.6695,26
2008-08-01,03:25:00,3.6655,3.6655,3.6645,3.6645,4
2008-08-01,03:30:00,3.6615,3.6700,3.6615,3.6615,5
2008-08-01,03:35:00,3.6610,3.6640,3.6610,3.6640,3
2008-08-01,03:40:00,3.6640,3.6640,3.6620,3.6620,5
2008-08-01,03:50:00,3.6655,3.6655,3.6655,3.6655,5
2008-08-01,03:55:00,3.6655,3.6655,3.6655,3.6655,2
2008-08-01,04:00:00,3.6655,3.6655,3.6655,3.6655,3
2008-08-01,04:05:00,3.6650,3.6650,3.6650,3.6650,1
2008-08-01,04:10:00,3.6650,3.6650,3.6650,3.6650,1
2008-08-01,04:15:00,3.6640,3.6640,3.6640,3.6640,1
2008-08-01,04:20:00,3.6650,3.6650,3.6640,3.6640,2
2008-08-01,05:05:00,3.6660,3.6660,3.6660,3.6660,2
2008-08-01,05:10:00,3.6695,3.6700,3.6610,3.6610,8
2008-08-01,06:00:00,3.6605,3.6605,3.6555,3.6555,11
2008-08-01,06:10:00,3.6560,3.6560,3.6560,3.6560,4
2008-08-01,06:25:00,3.6555,3.6555,3.6550,3.6550,5
2008-08-01,06:50:00,3.6560,3.6560,3.6560,3.6560,7
2008-08-01,08:20:00,3.6550,3.6550,3.6550,3.6550,1
2008-08-01,08:45:00,3.6560,3.6560,3.6560,3.6560,1
2008-08-01,08:50:00,3.6575,3.6575,3.6575,3.6575,1
2008-08-01,09:10:00,3.6605,3.6605,3.6605,3.6605,1
2008-08-01,09:15:00,3.6605,3.6605,3.6605,3.6605,1
2008-08-01,09:20:00,3.6575,3.6575,3.6565,3.6565,2
2008-08-01,09:25:00,3.6565,3.6565,3.6565,3.6565,1
2008-08-01,09:50:00,3.6575,3.6575,3.6565,3.6565,2
2008-08-01,09:55:00,3.6555,3.6555,3.6555,3.6555,1
2008-08-01,10:05:00,3.6550,3.6555,3.6550,3.6555,2
2008-08-01,10:25:00,3.6550,3.6550,3.6550,3.6550,1
2008-08-01,11:10:00,3.6625,3.6625,3.6575,3.6575,7
2008-08-01,11:15:00,3.6580,3.6580,3.6575,3.6575,3
2008-08-01,11:20:00,3.6550,3.6570,3.6550,3.6550,7
2008-08-01,11:25:00,3.6555,3.6555,3.6555,3.6555,1
2008-08-01,11:55:00,3.6590,3.6595,3.6590,3.6595,3
2008-08-01,12:00:00,3.6595,3.6600,3.6595,3.6600,4
2008-08-01,12:10:00,3.6600,3.6600,3.6600,3.6600,3
2008-08-01,12:25:00,3.6620,3.6620,3.6620,3.6620,1
2008-08-01,12:45:00,3.6610,3.6635,3.6610,3.6635,5
2008-08-01,12:55:00,3.6645,3.6645,3.6645,3.6645,1
2008-08-01,13:05:00,3.6665,3.6675,3.6665,3.6675,2
2008-08-01,13:10:00,3.6640,3.6640,3.6640,3.6640,1
2008-08-01,13:20:00,3.6615,3.6615,3.6615,3.6615,2
2008-08-01,13:35:00,3.6590,3.6590,3.6570,3.6570,4
2008-08-01,13:45:00,3.6555,3.6555,3.6525,3.6525,6
2008-08-01,13:50:00,3.6525,3.6540,3.6485,3.6540,14
2008-08-01,13:55:00,3.6560,3.6565,3.6545,3.6565,7
2008-08-01,14:00:00,3.6555,3.6555,3.6490,3.6490,7
2008-08-01,14:05:00,3.6490,3.6490,3.6450,3.6470,5
2008-08-01,14:10:00,3.6490,3.6490,3.6490,3.6490,1
2008-08-01,14:15:00,3.6475,3.6495,3.6475,3.6495,2
2008-08-01,14:20:00,3.6510,3.6510,3.6510,3.6510,4
2008-08-01,14:25:00,3.6480,3.6480,3.6400,3.6415,30
2008-08-01,14:30:00,3.6405,3.6425,3.6400,3.6405,12
2008-08-01,14:35:00,3.6395,3.6395,3.6370,3.6370,10
2008-08-01,14:40:00,3.6400,3.6400,3.6350,3.6350,9
2008-08-01,14:45:00,3.6350,3.6380,3.6340,3.6380,6
2008-08-01,14:50:00,3.6375,3.6375,3.6275,3.6300,28
2008-08-01,14:55:00,3.6300,3.6395,3.6300,3.6395,20
2008-08-01,15:00:00,3.6400,3.6400,3.6340,3.6340,9
2008-08-01,15:05:00,3.6355,3.6355,3.6330,3.6330,6
2008-08-01,15:10:00,3.6330,3.6360,3.6330,3.6360,3
2008-08-01,15:15:00,3.6350,3.6370,3.6330,3.6330,5
2008-08-01,15:20:00,3.6335,3.6345,3.6335,3.6340,4
2008-08-01,15:25:00,3.6325,3.6325,3.6260,3.6295,12
2008-08-01,15:35:00,3.6335,3.6335,3.6335,3.6335,1
2008-08-01,15:40:00,3.6260,3.6260,3.6260,3.6260,1
2008-08-01,15:45:00,3.6250,3.6275,3.6250,3.6275,8
2008-08-01,15:50:00,3.6285,3.6290,3.6285,3.6285,6
2008-08-01,15:55:00,3.6265,3.6265,3.6225,3.6230,15
2008-08-01,16:00:00,3.6235,3.6260,3.6175,3.6175,33
2008-08-01,16:05:00,3.6175,3.6215,3.6170,3.6210,22
2008-08-01,16:10:00,3.6180,3.6180,3.6140,3.6180,8
2008-08-01,16:15:00,3.6250,3.6255,3.6220,3.6220,15
2008-08-01,16:20:00,3.6210,3.6210,3.6150,3.6150,14
2008-08-01,16:25:00,3.6150,3.6165,3.6140,3.6150,12
2008-08-01,16:30:00,3.6170,3.6175,3.6150,3.6150,17
2008-08-01,16:35:00,3.6155,3.6170,3.6155,3.6170,3
2008-08-01,16:40:00,3.6160,3.6170,3.6140,3.6140,24
2008-08-01,16:45:00,3.6120,3.6140,3.6080,3.6080,35
2008-08-01,16:50:00,3.6085,3.6130,3.6080,3.6120,24
2008-08-01,16:55:00,3.6120,3.6120,3.6100,3.6110,7
2008-08-01,17:00:00,3.6110,3.6120,3.6100,3.6120,7
2008-08-01,17:05:00,3.6135,3.6135,3.6135,3.6135,1
2008-08-01,17:10:00,3.6140,3.6170,3.6140,3.6170,3
2008-08-01,17:15:00,3.6150,3.6150,3.6150,3.6150,6
2008-08-01,17:20:00,3.6150,3.6150,3.6140,3.6145,5
2008-08-01,17:25:00,3.6170,3.6170,3.6145,3.6145,3
2008-08-01,17:30:00,3.6135,3.6155,3.6130,3.6155,3
2008-08-01,17:35:00,3.6150,3.6160,3.6150,3.6160,4
2008-08-01,17:40:00,3.6135,3.6135,3.6135,3.6135,2
2008-08-01,18:00:00,3.6155,3.6175,3.6155,3.6175,7
2008-08-01,18:05:00,3.6175,3.6175,3.6160,3.6160,11
2008-08-01,18:10:00,3.6150,3.6150,3.6150,3.6150,1
2008-08-01,18:30:00,3.6165,3.6165,3.6065,3.6085,29
2008-08-01,18:35:00,3.6080,3.6100,3.6060,3.6060,13
2008-08-01,18:40:00,3.6050,3.6055,3.6020,3.6035,20
2008-08-01,18:45:00,3.6040,3.6060,3.5980,3.6000,85
2008-08-01,18:50:00,3.6030,3.6050,3.6030,3.6050,7
2008-08-01,18:55:00,3.6050,3.6050,3.6005,3.6005,53
2008-08-01,19:00:00,3.6010,3.6035,3.5950,3.5985,117
2008-08-01,19:05:00,3.5985,3.6030,3.5955,3.5965,43
2008-08-01,19:10:00,3.5965,3.5975,3.5930,3.5930,47
2008-08-01,19:15:00,3.5940,3.5955,3.5915,3.5940,55
2008-08-01,19:20:00,3.5945,3.5970,3.5940,3.5970,57
2008-08-01,19:25:00,3.5930,3.5935,3.5850,3.5850,58
2008-08-01,19:30:00,3.5855,3.5975,3.5855,3.5965,26
2008-08-01,19:35:00,3.5930,3.5950,3.5900,3.5900,31
2008-08-01,19:40:00,3.5900,3.5910,3.5850,3.5850,117
2008-08-01,19:45:00,3.5850,3.5970,3.5850,3.5900,19
2008-08-01,19:50:00,3.5880,3.5880,3.5795,3.5830,79
2008-08-01,19:55:00,3.5840,3.5865,3.5835,3.5850,31
2008-08-01,20:00:00,3.5855,3.5905,3.5835,3.5835,38
2008-08-01,20:05:00,3.5835,3.5840,3.5765,3.5765,126
2008-08-01,20:10:00,3.5780,3.5830,3.5400,3.5560,2106
2008-08-01,20:15:00,3.5580,3.5630,3.5550,3.5605,504
2008-08-01,20:20:00,3.5590,3.5615,3.5465,3.5500,500
2008-08-01,20:25:00,3.5495,3.5525,3.5465,3.5515,324
2008-08-01,20:30:00,3.5505,3.5550,3.5450,3.5490,237
2008-08-01,20:35:00,3.5490,3.5570,3.5470,3.5565,214
2008-08-01,20:40:00,3.5565,3.5620,3.5550,3.5560,97
2008-08-01,20:45:00,3.5550,3.5590,3.5540,3.5550,83
2008-08-01,20:50:00,3.5540,3.5550,3.5495,3.5500,165
2008-08-01,20:55:00,3.5515,3.5590,3.5515,3.5550,134
2008-08-01,21:00:00,3.5570,3.5650,3.5560,3.5610,171
2008-08-01,21:05:00,3.5600,3.5635,3.5545,3.5590,125
2008-08-01,21:10:00,3.5590,3.5600,3.5520,3.5555,142
2008-08-01,21:15:00,3.5555,3.5650,3.5550,3.5625,123
2008-08-01,21:20:00,3.5630,3.5715,3.5625,3.5715,176
2008-08-01,21:25:00,3.5715,3.5735,3.5685,3.5725,95
2008-08-01,21:30:00,3.5720,3.5730,3.5700,3.5700,82
2008-08-01,21:35:00,3.5700,3.5845,3.5700,3.5830,183
2008-08-01,21:40:00,3.5840,3.5850,3.5780,3.5780,91
2008-08-01,21:45:00,3.5790,3.5795,3.5725,3.5760,86
2008-08-01,21:50:00,3.5755,3.5880,3.5755,3.5855,198
2008-08-01,21:55:00,3.5830,3.5830,3.5800,3.5800,99
2008-08-01,22:00:00,3.5800,3.5810,3.5770,3.5790,121
2008-08-01,22:05:00,3.5775,3.5940,3.5765,3.5875,171
2008-08-01,22:10:00,3.5870,3.5870,3.5815,3.5835,81
2008-08-01,22:15:00,3.5845,3.5880,3.5815,3.5835,112
2008-08-01,22:20:00,3.5830,3.5880,3.5805,3.5845,90
2008-08-01,22:25:00,3.5830,3.5865,3.5725,3.5765,158
2008-08-01,22:30:00,3.5760,3.5795,3.5720,3.5795,43
2008-08-01,22:35:00,3.5785,3.5820,3.5785,3.5810,35
2008-08-01,22:40:00,3.5810,3.5850,3.5800,3.5815,153
2008-08-01,22:45:00,3.5825,3.5835,3.5820,3.5820,178
2008-08-01,22:50:00,3.5820,3.5860,3.5820,3.5845,71
2008-08-01,22:55:00,3.5845,3.5870,3.5845,3.5855,91
2008-08-01,23:00:00,3.5855,3.5900,3.5850,3.5890,83
2008-08-01,23:05:00,3.5885,3.5945,3.5870,3.5910,250
2008-08-01,23:10:00,3.5915,3.5940,3.5905,3.5920,80
2008-08-01,23:15:00,3.5910,3.5910,3.5830,3.5830,70
2008-08-01,23:20:00,3.5825,3.5875,3.5825,3.5870,7
2008-08-01,23:25:00,3.5860,3.5860,3.5745,3.5770,32
2008-08-01,23:30:00,3.5780,3.5795,3.5720,3.5720,67
2008-08-01,23:35:00,3.5720,3.5740,3.5630,3.5635,146
2008-08-01,23:40:00,3.5630,3.5680,3.5605,3.5675,72
2008-08-01,23:45:00,3.5700,3.5735,3.5675,3.5735,135
2008-08-01,23:50:00,3.5740,3.5775,3.5690,3.5765,87
2008-08-01,23:55:00,3.5765,3.5790,3.5740,3.5740,56
2008-08-02,00:00:00,3.5720,3.5750,3.5700,3.5750,65
2008-08-02,00:05:00,3.5740,3.5750,3.5725,3.5740,8
2008-08-02,00:10:00,3.5730,3.5750,3.5725,3.5730,31
2008-08-02,00:15:00,3.5730,3.5770,3.5720,3.5720,25
2008-08-02,00:20:00,3.5725,3.5740,3.5725,3.5730,10
2008-08-02,00:25:00,3.5740,3.5790,3.5720,3.5720,41
2008-08-02,00:30:00,3.5745,3.5800,3.5745,3.5765,30
2008-08-02,00:35:00,3.5765,3.5780,3.5760,3.5760,17
2008-08-02,00:40:00,3.5765,3.5785,3.5765,3.5765,8
2008-08-02,00:45:00,3.5780,3.5810,3.5745,3.5760,88
2008-08-02,00:50:00,3.5745,3.5745,3.5700,3.5725,127
2008-08-02,00:55:00,3.5730,3.5815,3.5730,3.5800,308
2008-08-02,01:00:00,3.5795,3.5795,3.5720,3.5730,52
2008-08-02,01:05:00,3.5725,3.5725,3.5700,3.5725,19
2008-08-02,01:10:00,3.5720,3.5720,3.5700,3.5705,12
2008-08-02,01:15:00,3.5720,3.5785,3.5710,3.5730,14
2008-08-02,01:20:00,3.5720,3.5730,3.5715,3.5730,25
2008-08-02,01:25:00,3.5730,3.5730,3.5700,3.5700,7
2008-08-02,01:30:00,3.5710,3.5725,3.5700,3.5725,11
2008-08-02,01:35:00,3.5720,3.5720,3.5710,3.5710,2
2008-08-02,01:40:00,3.5710,3.5720,3.5710,3.5710,5
2008-08-02,01:45:00,3.5690,3.5690,3.5685,3.5685,2
2008-08-02,01:50:00,3.5700,3.5750,3.5700,3.5730,24
2008-08-02,01:55:00,3.5730,3.5730,3.5720,3.5720,3
2008-08-02,02:00:00,3.5740,3.5770,3.5720,3.5770,5
2008-08-02,02:05:00,3.5770,3.5825,3.5770,3.5825,12
2008-08-02,02:10:00,3.5825,3.5825,3.5825,3.5825,4
2008-08-02,02:15:00,3.5800,3.5800,3.5775,3.5775,2
2008-08-02,02:20:00,3.5775,3.5800,3.5770,3.5770,7
2008-08-02,02:25:00,3.5770,3.5770,3.5740,3.5740,3
2008-08-02,02:50:00,3.5775,3.5775,3.5750,3.5750,5
2008-08-02,02:55:00,3.5770,3.5770,3.5770,3.5770,3
2008-08-02,03:00:00,3.5775,3.5775,3.5775,3.5775,6
2008-08-02,03:05:00,3.5760,3.5760,3.5760,3.5760,1
2008-08-02,03:10:00,3.5775,3.5775,3.5775,3.5775,4
2008-08-02,03:15:00,3.5765,3.5780,3.5765,3.5780,9
2008-08-02,03:20:00,3.5745,3.5745,3.5735,3.5735,6
2008-08-02,03:25:00,3.5735,3.5735,3.5735,3.5735,1
2008-08-02,03:35:00,3.5720,3.5770,3.5700,3.5770,6
2008-08-02,03:45:00,3.5730,3.5775,3.5730,3.5775,11
2008-08-02,03:55:00,3.5750,3.5750,3.5750,3.5750,2
2008-08-02,04:00:00,3.5775,3.5815,3.5775,3.5815,4
2008-08-02,04:05:00,3.5810,3.5825,3.5810,3.5825,23
2008-08-02,04:10:00,3.5920,3.5990,3.5920,3.5990,6
2008-08-02,04:15:00,3.5920,3.5920,3.5890,3.5890,4
2008-08-02,04:20:00,3.5885,3.5885,3.5885,3.5885,5
2008-08-02,04:30:00,3.5845,3.5845,3.5840,3.5840,2
2008-08-02,04:55:00,3.5885,3.5885,3.5850,3.5850,3
2008-08-02,05:00:00,3.5825,3.5825,3.5825,3.5825,1
2008-08-02,05:05:00,3.5845,3.5845,3.5830,3.5830,2
2008-08-02,05:10:00,3.5805,3.5830,3.5805,3.5830,2
2008-08-04,06:00:00,3.5775,3.5775,3.5675,3.5675,8
2008-08-04,06:10:00,3.5760,3.5760,3.5760,3.5760,1
2008-08-04,06:40:00,3.5705,3.5705,3.5675,3.5675,3
2008-08-04,06:45:00,3.5600,3.5600,3.5600,3.5600,1
2008-08-04,06:50:00,3.5555,3.5555,3.5555,3.5555,1
2008-08-04,06:55:00,3.5560,3.5560,3.5555,3.5555,6
2008-08-04,07:00:00,3.5650,3.5650,3.5650,3.5650,1
2008-08-04,07:20:00,3.5600,3.5600,3.5600,3.5600,4
2008-08-04,07:35:00,3.5600,3.5600,3.5600,3.5600,1
2008-08-04,07:40:00,3.5600,3.5600,3.5560,3.5560,2
2008-08-04,07:45:00,3.5585,3.5585,3.5585,3.5585,1
2008-08-04,08:00:00,3.5605,3.5640,3.5605,3.5640,6
2008-08-04,08:10:00,3.5695,3.5700,3.5690,3.5700,8
2008-08-04,08:15:00,3.5695,3.5700,3.5695,3.5700,8
2008-08-04,09:05:00,3.5760,3.5760,3.5750,3.5750,19
2008-08-04,09:10:00,3.5755,3.5775,3.5755,3.5775,15
2008-08-04,09:15:00,3.5755,3.5775,3.5755,3.5775,2
2008-08-04,09:20:00,3.5780,3.5780,3.5780,3.5780,5
2008-08-04,09:25:00,3.5785,3.5785,3.5785,3.5785,11
2008-08-04,09:30:00,3.5785,3.5785,3.5785,3.5785,2
2008-08-04,09:35:00,3.5775,3.5775,3.5775,3.5775,2
2008-08-04,10:30:00,3.5805,3.5830,3.5805,3.5830,4
2008-08-04,10:50:00,3.5855,3.5855,3.5855,3.5855,2
2008-08-04,11:00:00,3.5870,3.5870,3.5870,3.5870,1
2008-08-04,11:15:00,3.5860,3.5865,3.5860,3.5865,4
2008-08-04,11:25:00,3.5825,3.5825,3.5825,3.5825,1
2008-08-04,11:40:00,3.5800,3.5800,3.5795,3.5795,2
2008-08-04,12:10:00,3.5800,3.5800,3.5800,3.5800,4
2008-08-04,12:20:00,3.5845,3.5845,3.5845,3.5845,4
2008-08-04,12:25:00,3.5845,3.5845,3.5845,3.5845,3
2008-08-04,12:30:00,3.5795,3.5795,3.5795,3.5795,1
2008-08-04,12:55:00,3.5785,3.5815,3.5785,3.5815,3
2008-08-04,13:00:00,3.5775,3.5775,3.5775,3.5775,1
2008-08-04,13:05:00,3.5765,3.5800,3.5765,3.5800,13
2008-08-04,13:10:00,3.5790,3.5790,3.5765,3.5765,4
2008-08-04,13:15:00,3.5765,3.5780,3.5765,3.5780,2
2008-08-04,13:20:00,3.5800,3.5800,3.5785,3.5800,4
2008-08-04,13:25:00,3.5800,3.5800,3.5800,3.5800,1
2008-08-04,13:35:00,3.5800,3.5810,3.5800,3.5810,4
2008-08-04,13:40:00,3.5830,3.5850,3.5830,3.5850,4
2008-08-04,13:45:00,3.5850,3.5850,3.5850,3.5850,5
2008-08-04,13:50:00,3.5850,3.5850,3.5845,3.5845,2
2008-08-04,13:55:00,3.5840,3.5840,3.5840,3.5840,1
2008-08-04,14:15:00,3.5800,3.5800,3.5800,3.5800,1
2008-08-04,14:20:00,3.5755,3.5755,3.5710,3.5745,18
2008-08-04,14:30:00,3.5730,3.5730,3.5700,3.5730,7
2008-08-04,14:35:00,3.5735,3.5750,3.5730,3.5730,6
2008-08-04,14:40:00,3.5745,3.5760,3.5745,3.5750,7
2008-08-04,14:50:00,3.5740,3.5740,3.5740,3.5740,1
2008-08-04,14:55:00,3.5745,3.5760,3.5745,3.5760,3
2008-08-04,15:00:00,3.5780,3.5785,3.5780,3.5785,2
2008-08-04,15:05:00,3.5740,3.5740,3.5740,3.5740,2
2008-08-04,15:10:00,3.5720,3.5720,3.5710,3.5715,9
2008-08-04,15:15:00,3.5695,3.5695,3.5665,3.5665,8
2008-08-04,15:20:00,3.5665,3.5665,3.5660,3.5660,8
2008-08-04,15:25:00,3.5645,3.5675,3.5645,3.5675,7
2008-08-04,15:30:00,3.5655,3.5655,3.5655,3.5655,1
2008-08-04,15:35:00,3.5655,3.5690,3.5655,3.5690,6
2008-08-04,15:40:00,3.5705,3.5710,3.5705,3.5710,2
2008-08-04,15:45:00,3.5705,3.5725,3.5705,3.5720,7
2008-08-04,15:55:00,3.5690,3.5690,3.5655,3.5690,15
2008-08-04,16:00:00,3.5650,3.5650,3.5535,3.5535,34
2008-08-04,16:05:00,3.5530,3.5530,3.5430,3.5435,84
2008-08-04,16:10:00,3.5430,3.5480,3.5405,3.5475,49
2008-08-04,16:15:00,3.5470,3.5470,3.5420,3.5440,14
2008-08-04,16:20:00,3.5450,3.5480,3.5425,3.5480,10
2008-08-04,16:25:00,3.5490,3.5490,3.5405,3.5440,12
2008-08-04,16:30:00,3.5440,3.5450,3.5415,3.5430,11
2008-08-04,16:35:00,3.5410,3.5415,3.5390,3.5415,62
2008-08-04,16:40:00,3.5405,3.5405,3.5300,3.5350,203
2008-08-04,16:45:00,3.5350,3.5355,3.5325,3.5335,38
2008-08-04,16:50:00,3.5350,3.5355,3.5310,3.5325,90
2008-08-04,16:55:00,3.5315,3.5340,3.5300,3.5335,24
2008-08-04,17:00:00,3.5315,3.5340,3.5305,3.5330,33
2008-08-04,17:05:00,3.5315,3.5315,3.5225,3.5240,94
2008-08-04,17:10:00,3.5230,3.5240,3.5190,3.5240,160
2008-08-04,17:15:00,3.5260,3.5340,3.5260,3.5320,24
2008-08-04,17:20:00,3.5325,3.5325,3.5300,3.5315,7
2008-08-04,17:25:00,3.5300,3.5315,3.5295,3.5295,11
2008-08-04,17:30:00,3.5290,3.5300,3.5245,3.5250,16
2008-08-04,17:35:00,3.5250,3.5260,3.5250,3.5255,5
2008-08-04,17:40:00,3.5260,3.5260,3.5245,3.5250,14
2008-08-04,17:45:00,3.5245,3.5245,3.5200,3.5200,8
2008-08-04,17:50:00,3.5180,3.5180,3.5120,3.5125,89
2008-08-04,17:55:00,3.5130,3.5155,3.5050,3.5140,149
2008-08-04,18:00:00,3.5125,3.5150,3.5080,3.5080,15
2008-08-04,18:05:00,3.5070,3.5110,3.5040,3.5110,29
2008-08-04,18:10:00,3.5100,3.5150,3.5090,3.5145,33
2008-08-04,18:15:00,3.5140,3.5170,3.5120,3.5160,59
2008-08-04,18:20:00,3.5130,3.5170,3.5120,3.5170,24
2008-08-04,18:25:00,3.5160,3.5170,3.5155,3.5155,5
2008-08-04,18:30:00,3.5155,3.5165,3.5140,3.5150,38
2008-08-04,18:35:00,3.5160,3.5180,3.5135,3.5135,18
2008-08-04,18:40:00,3.5170,3.5175,3.5150,3.5150,11
2008-08-04,18:45:00,3.5155,3.5155,3.5090,3.5090,41
2008-08-04,18:50:00,3.5110,3.5115,3.5070,3.5070,16
2008-08-04,18:55:00,3.5080,3.5130,3.5055,3.5070,39
2008-08-04,19:00:00,3.5085,3.5100,3.5025,3.5025,49
2008-08-04,19:05:00,3.5025,3.5085,3.5020,3.5025,44
2008-08-04,19:10:00,3.5035,3.5070,3.5035,3.5050,16
2008-08-04,19:15:00,3.5060,3.5070,3.5040,3.5040,19
2008-08-04,19:20:00,3.5050,3.5080,3.5050,3.5070,42
2008-08-04,19:25:00,3.5060,3.5060,3.5050,3.5050,15
2008-08-04,19:30:00,3.5050,3.5050,3.5025,3.5040,35
2008-08-04,19:35:00,3.5065,3.5085,3.5015,3.5015,28
2008-08-04,19:40:00,3.5015,3.5015,3.4955,3.4975,115
2008-08-04,19:45:00,3.5010,3.5010,3.4840,3.4895,194
2008-08-04,19:50:00,3.4895,3.4920,3.4875,3.4900,38
2008-08-04,19:55:00,3.4915,3.4950,3.4900,3.4940,41
2008-08-04,20:00:00,3.4950,3.4975,3.4945,3.4945,43
2008-08-04,20:05:00,3.4925,3.4930,3.4760,3.4760,251
2008-08-04,20:10:00,3.4755,3.4760,3.4645,3.4705,944
2008-08-04,20:15:00,3.4705,3.4715,3.4605,3.4620,405
2008-08-04,20:20:00,3.4615,3.4620,3.4510,3.4565,697
2008-08-04,20:25:00,3.4560,3.4600,3.4525,3.4590,299
2008-08-04,20:30:00,3.4600,3.4600,3.4455,3.4475,435
2008-08-04,20:35:00,3.4475,3.4510,3.4450,3.4505,262
2008-08-04,20:40:00,3.4515,3.4590,3.4455,3.4590,258
2008-08-04,20:45:00,3.4590,3.4620,3.4555,3.4575,118
2008-08-04,20:50:00,3.4580,3.4590,3.4540,3.4570,80
2008-08-04,20:55:00,3.4570,3.4620,3.4550,3.4605,108
2008-08-04,21:00:00,3.4610,3.4640,3.4585,3.4605,131
2008-08-04,21:05:00,3.4600,3.4675,3.4600,3.4675,165
2008-08-04,21:10:00,3.4650,3.4700,3.4650,3.4675,126
2008-08-04,21:15:00,3.4665,3.4665,3.4625,3.4635,140
2008-08-04,21:20:00,3.4630,3.4640,3.4590,3.4590,159
2008-08-04,21:25:00,3.4575,3.4580,3.4540,3.4570,142
2008-08-04,21:30:00,3.4565,3.4565,3.4520,3.4560,103
2008-08-04,21:35:00,3.4570,3.4620,3.4570,3.4610,186
2008-08-04,21:40:00,3.4610,3.4650,3.4585,3.4650,390
2008-08-04,21:45:00,3.4650,3.4760,3.4645,3.4700,290
2008-08-04,21:50:00,3.4695,3.4700,3.4600,3.4630,90
2008-08-04,21:55:00,3.4660,3.4670,3.4630,3.4630,74
2008-08-04,22:00:00,3.4635,3.4655,3.4580,3.4610,190
2008-08-04,22:05:00,3.4600,3.4605,3.4575,3.4600,82
2008-08-04,22:10:00,3.4600,3.4600,3.4580,3.4600,195
2008-08-04,22:15:00,3.4600,3.4695,3.4600,3.4695,213
2008-08-04,22:20:00,3.4695,3.4785,3.4685,3.4785,200
2008-08-04,22:25:00,3.4775,3.4790,3.4725,3.4775,127
2008-08-04,22:30:00,3.4755,3.4790,3.4735,3.4750,190
2008-08-04,22:35:00,3.4745,3.4760,3.4710,3.4715,134
2008-08-04,22:40:00,3.4710,3.4770,3.4665,3.4695,208
2008-08-04,22:45:00,3.4700,3.4710,3.4665,3.4665,78
2008-08-04,22:50:00,3.4685,3.4685,3.4650,3.4665,62
2008-08-04,22:55:00,3.4660,3.4690,3.4645,3.4665,87
2008-08-04,23:00:00,3.4680,3.4685,3.4650,3.4650,49
2008-08-04,23:05:00,3.4660,3.4660,3.4630,3.4630,119
2008-08-04,23:10:00,3.4625,3.4650,3.4625,3.4650,105
2008-08-04,23:15:00,3.4650,3.4650,3.4585,3.4610,270
2008-08-04,23:20:00,3.4615,3.4620,3.4575,3.4615,103
2008-08-04,23:25:00,3.4610,3.4610,3.4540,3.4550,154
2008-08-04,23:30:00,3.4560,3.4560,3.4465,3.4490,337
2008-08-04,23:35:00,3.4480,3.4510,3.4260,3.4285,643
2008-08-04,23:40:00,3.4280,3.4360,3.4260,3.4360,527
2008-08-04,23:45:00,3.4360,3.4400,3.4345,3.4345,184
2008-08-04,23:50:00,3.4365,3.4365,3.4340,3.4360,63
2008-08-04,23:55:00,3.4360,3.4410,3.4345,3.4400,92
2008-08-05,00:00:00,3.4415,3.4465,3.4395,3.4420,63
2008-08-05,00:05:00,3.4390,3.4405,3.4360,3.4375,48
2008-08-05,00:10:00,3.4380,3.4410,3.4360,3.4410,38
2008-08-05,00:15:00,3.4410,3.4455,3.4410,3.4440,42
2008-08-05,00:20:00,3.4435,3.4460,3.4425,3.4425,49
2008-08-05,00:25:00,3.4425,3.4435,3.4395,3.4415,51
2008-08-05,00:30:00,3.4425,3.4440,3.4410,3.4440,47
2008-08-05,00:35:00,3.4435,3.4450,3.4430,3.4440,24
2008-08-05,00:40:00,3.4450,3.4490,3.4440,3.4465,31
2008-08-05,00:45:00,3.4465,3.4500,3.4390,3.4400,158
2008-08-05,00:50:00,3.4400,3.4450,3.4400,3.4425,66
2008-08-05,00:55:00,3.4415,3.4440,3.4385,3.4400,262
2008-08-05,01:00:00,3.4405,3.4425,3.4340,3.4370,209
2008-08-05,01:05:00,3.4355,3.4365,3.4320,3.4320,57
2008-08-05,01:10:00,3.4320,3.4345,3.4310,3.4310,86
2008-08-05,01:15:00,3.4325,3.4335,3.4325,3.4325,17
2008-08-05,01:20:00,3.4400,3.4400,3.4325,3.4340,30
2008-08-05,01:25:00,3.4350,3.4385,3.4350,3.4380,56
2008-08-05,01:30:00,3.4385,3.4400,3.4355,3.4355,52
2008-08-05,01:35:00,3.4355,3.4355,3.4325,3.4350,13
2008-08-05,01:40:00,3.4340,3.4340,3.4315,3.4330,30
2008-08-05,01:45:00,3.4325,3.4355,3.4315,3.4340,29
2008-08-05,01:50:00,3.4340,3.4360,3.4320,3.4360,33
2008-08-05,01:55:00,3.4360,3.4375,3.4345,3.4375,25
2008-08-05,02:00:00,3.4365,3.4385,3.4355,3.4360,5
2008-08-05,02:05:00,3.4370,3.4385,3.4370,3.4380,10
2008-08-05,02:10:00,3.4420,3.4440,3.4405,3.4405,16
2008-08-05,02:15:00,3.4400,3.4405,3.4400,3.4405,2
2008-08-05,02:20:00,3.4405,3.4425,3.4405,3.4425,13
2008-08-05,02:25:00,3.4425,3.4450,3.4425,3.4450,11
2008-08-05,02:30:00,3.4440,3.4440,3.4420,3.4420,9
2008-08-05,02:35:00,3.4440,3.4445,3.4440,3.4445,2
2008-08-05,02:40:00,3.4450,3.4450,3.4450,3.4450,10
2008-08-05,02:50:00,3.4450,3.4455,3.4420,3.4455,6
2008-08-05,02:55:00,3.4420,3.4455,3.4420,3.4455,7
2008-08-05,03:10:00,3.4450,3.4450,3.4450,3.4450,2
2008-08-05,03:15:00,3.4420,3.4465,3.4390,3.4400,13
2008-08-05,03:20:00,3.4375,3.4375,3.4360,3.4360,4
2008-08-05,03:25:00,3.4360,3.4415,3.4360,3.4415,5
2008-08-05,03:30:00,3.4420,3.4425,3.4420,3.4425,6
2008-08-05,03:35:00,3.4415,3.4415,3.4415,3.4415,2
2008-08-05,03:40:00,3.4395,3.4395,3.4395,3.4395,2
2008-08-05,03:45:00,3.4390,3.4390,3.4375,3.4380,5
2008-08-05,03:50:00,3.4390,3.4390,3.4380,3.4390,11
2008-08-05,03:55:00,3.4435,3.4450,3.4350,3.4350,11
2008-08-05,04:00:00,3.4350,3.4350,3.4345,3.4350,13
2008-08-05,04:05:00,3.4395,3.4395,3.4395,3.4395,2
2008-08-05,04:10:00,3.4390,3.4400,3.4390,3.4400,5
2008-08-05,04:15:00,3.4370,3.4370,3.4370,3.4370,7
2008-08-05,04:20:00,3.4420,3.4435,3.4420,3.4435,8
2008-08-05,04:40:00,3.4425,3.4425,3.4385,3.4385,3
2008-08-05,04:55:00,3.4440,3.4440,3.4380,3.4380,5
2008-08-05,05:00:00,3.4370,3.4370,3.4350,3.4350,13
2008-08-05,05:05:00,3.4345,3.4345,3.4345,3.4345,3
2008-08-05,05:10:00,3.4410,3.4410,3.4400,3.4400,2
2008-08-05,06:00:00,3.4595,3.4595,3.4545,3.4545,7
2008-08-05,06:05:00,3.4445,3.4445,3.4405,3.4415,10
2008-08-05,06:15:00,3.4425,3.4425,3.4425,3.4425,1
2008-08-05,06:25:00,3.4400,3.4400,3.4400,3.4400,1
2008-08-05,06:45:00,3.4425,3.4425,3.4350,3.4350,3
2008-08-05,07:05:00,3.4410,3.4410,3.4410,3.4410,1
2008-08-05,07:15:00,3.4300,3.4300,3.4300,3.4300,3
2008-08-05,07:40:00,3.4325,3.4325,3.4320,3.4320,2
2008-08-05,07:50:00,3.4320,3.4320,3.4315,3.4315,5
2008-08-05,08:00:00,3.4345,3.4395,3.4345,3.4395,9
2008-08-05,08:05:00,3.4390,3.4395,3.4390,3.4395,3
2008-08-05,08:10:00,3.4425,3.4460,3.4425,3.4460,14
2008-08-05,08:15:00,3.4400,3.4445,3.4400,3.4445,5
2008-08-05,08:20:00,3.4450,3.4450,3.4450,3.4450,2
2008-08-05,08:25:00,3.4480,3.4480,3.4480,3.4480,1
2008-08-05,08:30:00,3.4475,3.4475,3.4475,3.4475,1
2008-08-05,08:35:00,3.4435,3.4435,3.4435,3.4435,2
2008-08-05,08:40:00,3.4465,3.4465,3.4465,3.4465,1
2008-08-05,08:45:00,3.4470,3.4470,3.4385,3.4385,2
2008-08-05,08:55:00,3.4450,3.4450,3.4450,3.4450,5
2008-08-05,09:00:00,3.4470,3.4475,3.4470,3.4475,4
2008-08-05,09:15:00,3.4450,3.4455,3.4450,3.4455,2
2008-08-05,09:20:00,3.4495,3.4500,3.4495,3.4500,13
2008-08-05,09:25:00,3.4500,3.4520,3.4500,3.4520,5
2008-08-05,09:30:00,3.4520,3.4520,3.4520,3.4520,1
2008-08-05,09:35:00,3.4545,3.4560,3.4510,3.4510,9
2008-08-05,09:45:00,3.4570,3.4570,3.4520,3.4520,3
2008-08-05,09:50:00,3.4505,3.4570,3.4500,3.4500,12
2008-08-05,10:00:00,3.4570,3.4570,3.4515,3.4515,2
2008-08-05,10:10:00,3.4535,3.4580,3.4535,3.4580,8
2008-08-05,10:25:00,3.4585,3.4585,3.4585,3.4585,1
2008-08-05,10:30:00,3.4515,3.4515,3.4515,3.4515,5
2008-08-05,10:35:00,3.4545,3.4560,3.4540,3.4540,3
2008-08-05,10:45:00,3.4545,3.4545,3.4545,3.4545,2
2008-08-05,10:55:00,3.4545,3.4545,3.4415,3.4455,12
2008-08-05,11:00:00,3.4510,3.4510,3.4500,3.4500,4
2008-08-05,11:05:00,3.4530,3.4535,3.4530,3.4535,2
2008-08-05,11:10:00,3.4500,3.4500,3.4500,3.4500,5
2008-08-05,11:15:00,3.4500,3.4525,3.4500,3.4500,23
2008-08-05,11:20:00,3.4495,3.4500,3.4495,3.4495,16
2008-08-05,11:25:00,3.4480,3.4480,3.4405,3.4460,12
2008-08-05,11:30:00,3.4495,3.4495,3.4405,3.4405,6
2008-08-05,11:35:00,3.4420,3.4420,3.4420,3.4420,2
2008-08-05,12:15:00,3.4410,3.4410,3.4410,3.4410,1
2008-08-05,12:20:00,3.4415,3.4415,3.4415,3.4415,1
2008-08-05,12:30:00,3.4420,3.4445,3.4410,3.4410,11
2008-08-05,12:35:00,3.4415,3.4420,3.4390,3.4390,16
2008-08-05,12:40:00,3.4390,3.4390,3.4350,3.4350,12
2008-08-05,12:45:00,3.4345,3.4355,3.4330,3.4335,12
2008-08-05,12:50:00,3.4330,3.4350,3.4320,3.4350,24
2008-08-05,12:55:00,3.4330,3.4340,3.4295,3.4320,32
2008-08-05,13:00:00,3.4325,3.4330,3.4290,3.4300,34
2008-08-05,13:05:00,3.4300,3.4315,3.4300,3.4310,11
2008-08-05,13:10:00,3.4310,3.4315,3.4310,3.4315,5
2008-08-05,13:15:00,3.4300,3.4320,3.4295,3.4300,10
2008-08-05,13:20:00,3.4300,3.4340,3.4300,3.4340,10
2008-08-05,13:25:00,3.4320,3.4350,3.4320,3.4340,12
2008-08-05,13:30:00,3.4360,3.4370,3.4340,3.4340,7
2008-08-05,13:35:00,3.4330,3.4330,3.4235,3.4235,47
2008-08-05,13:40:00,3.4245,3.4280,3.4245,3.4270,8
2008-08-05,13:45:00,3.4285,3.4295,3.4280,3.4295,6
2008-08-05,13:50:00,3.4290,3.4295,3.4290,3.4295,2
2008-08-05,13:55:00,3.4300,3.4325,3.4280,3.4325,7
2008-08-05,14:00:00,3.4325,3.4365,3.4325,3.4365,10
2008-08-05,14:05:00,3.4360,3.4365,3.4340,3.4360,23
2008-08-05,14:10:00,3.4350,3.4365,3.4260,3.4260,57
2008-08-05,14:15:00,3.4280,3.4285,3.4235,3.4235,25
2008-08-05,14:20:00,3.4245,3.4325,3.4245,3.4325,37
2008-08-05,14:25:00,3.4325,3.4325,3.4235,3.4235,27
2008-08-05,14:30:00,3.4250,3.4250,3.4200,3.4200,88
2008-08-05,14:35:00,3.4205,3.4225,3.4155,3.4155,80
2008-08-05,14:40:00,3.4150,3.4150,3.4115,3.4115,77
2008-08-05,14:45:00,3.4130,3.4185,3.4120,3.4185,34
2008-08-05,14:50:00,3.4225,3.4225,3.4205,3.4225,7
2008-08-05,14:55:00,3.4235,3.4265,3.4235,3.4260,11
2008-08-05,15:00:00,3.4235,3.4350,3.4225,3.4345,23
2008-08-05,15:05:00,3.4330,3.4350,3.4315,3.4320,25
2008-08-05,15:10:00,3.4320,3.4340,3.4315,3.4340,24
2008-08-05,15:15:00,3.4340,3.4350,3.4310,3.4330,34
2008-08-05,15:20:00,3.4325,3.4370,3.4325,3.4370,38
2008-08-05,15:25:00,3.4340,3.4350,3.4310,3.4350,12
2008-08-05,15:30:00,3.4340,3.4340,3.4330,3.4330,2
2008-08-05,15:35:00,3.4350,3.4390,3.4335,3.4380,38
2008-08-05,15:40:00,3.4275,3.4275,3.4275,3.4275,2
2008-08-05,15:45:00,3.4265,3.4280,3.4000,3.4070,37
2008-08-05,15:50:00,3.4070,3.4115,3.4070,3.4075,26
2008-08-05,15:55:00,3.4040,3.4060,3.4030,3.4030,10
2008-08-05,16:00:00,3.4040,3.4080,3.3985,3.4070,146
2008-08-05,16:05:00,3.4070,3.4100,3.4020,3.4075,41
2008-08-05,16:10:00,3.4075,3.4095,3.4060,3.4065,41
2008-08-05,16:15:00,3.4055,3.4115,3.4055,3.4100,56
2008-08-05,16:20:00,3.4115,3.4155,3.4100,3.4145,41
2008-08-05,16:25:00,3.4135,3.4135,3.4095,3.4095,32
2008-08-05,16:30:00,3.4100,3.4105,3.4050,3.4050,33
2008-08-05,16:35:00,3.4000,3.4045,3.3765,3.3950,154
2008-08-05,16:40:00,3.3945,3.3965,3.3900,3.3965,31
2008-08-05,16:45:00,3.3980,3.4020,3.3940,3.3940,27
2008-08-05,16:50:00,3.3905,3.3960,3.3905,3.3920,44
2008-08-05,16:55:00,3.3920,3.3995,3.3920,3.3975,33
2008-08-05,17:00:00,3.3985,3.4010,3.3985,3.4000,28
2008-08-05,17:05:00,3.4000,3.4020,3.3995,3.4020,11
2008-08-05,17:10:00,3.4040,3.4065,3.4040,3.4050,35
2008-08-05,17:15:00,3.4070,3.4100,3.4070,3.4075,20
2008-08-05,17:20:00,3.4095,3.4110,3.4075,3.4110,8
2008-08-05,17:25:00,3.4075,3.4085,3.4075,3.4085,10
2008-08-05,17:30:00,3.4100,3.4115,3.4100,3.4105,13
2008-08-05,17:35:00,3.4095,3.4140,3.4095,3.4140,17
2008-08-05,17:40:00,3.4160,3.4275,3.4160,3.4225,36
2008-08-05,17:45:00,3.4255,3.4260,3.4200,3.4210,43
2008-08-05,17:50:00,3.4185,3.4190,3.4170,3.4190,8
2008-08-05,17:55:00,3.4190,3.4195,3.4150,3.4150,14
2008-08-05,18:00:00,3.4175,3.4175,3.4175,3.4175,4
2008-08-05,18:05:00,3.4175,3.4175,3.4170,3.4170,3
2008-08-05,18:10:00,3.4195,3.4260,3.4195,3.4260,8
2008-08-05,18:15:00,3.4275,3.4300,3.4255,3.4300,56
2008-08-05,18:20:00,3.4300,3.4325,3.4275,3.4275,32
2008-08-05,18:25:00,3.4260,3.4260,3.4215,3.4215,5
2008-08-05,18:30:00,3.4225,3.4225,3.4190,3.4190,7
2008-08-05,18:35:00,3.4245,3.4255,3.4240,3.4240,9
2008-08-05,18:40:00,3.4200,3.4230,3.4190,3.4200,15
2008-08-05,18:45:00,3.4195,3.4205,3.4195,3.4205,2
2008-08-05,18:50:00,3.4190,3.4195,3.4175,3.4195,6
2008-08-05,18:55:00,3.4185,3.4205,3.4185,3.4205,2
2008-08-05,19:00:00,3.4200,3.4200,3.4130,3.4150,47
2008-08-05,19:05:00,3.4165,3.4200,3.4155,3.4155,27
2008-08-05,19:10:00,3.4170,3.4180,3.4120,3.4120,27
2008-08-05,19:15:00,3.4140,3.4200,3.4140,3.4185,25
2008-08-05,19:20:00,3.4195,3.4240,3.4195,3.4220,19
2008-08-05,19:25:00,3.4255,3.4270,3.4255,3.4255,50
2008-08-05,19:30:00,3.4230,3.4290,3.4215,3.4290,16
2008-08-05,19:35:00,3.4295,3.4320,3.4290,3.4320,48
2008-08-05,19:40:00,3.4325,3.4355,3.4270,3.4270,44
2008-08-05,19:45:00,3.4270,3.4275,3.4160,3.4210,36
2008-08-05,19:50:00,3.4215,3.4250,3.4210,3.4250,31
2008-08-05,19:55:00,3.4255,3.4260,3.4235,3.4255,11
2008-08-05,20:00:00,3.4255,3.4255,3.4215,3.4215,30
2008-08-05,20:05:00,3.4220,3.4255,3.4170,3.4215,124
2008-08-05,20:10:00,3.4210,3.4285,3.4140,3.4280,808
2008-08-05,20:15:00,3.4280,3.4350,3.4280,3.4345,217
2008-08-05,20:20:00,3.4350,3.4375,3.4295,3.4360,154
2008-08-05,20:25:00,3.4375,3.4400,3.4355,3.4380,77
2008-08-05,20:30:00,3.4380,3.4490,3.4370,3.4405,193
2008-08-05,20:35:00,3.4410,3.4445,3.4400,3.4430,66
2008-08-05,20:40:00,3.4450,3.4470,3.4430,3.4430,28
2008-08-05,20:45:00,3.4420,3.4420,3.4365,3.4380,70
2008-08-05,20:50:00,3.4375,3.4430,3.4365,3.4420,62
2008-08-05,20:55:00,3.4410,3.4435,3.4360,3.4365,27
2008-08-05,21:00:00,3.4385,3.4415,3.4330,3.4350,60
2008-08-05,21:05:00,3.4350,3.4355,3.4250,3.4270,54
2008-08-05,21:10:00,3.4245,3.4250,3.4175,3.4205,111
2008-08-05,21:15:00,3.4215,3.4385,3.4215,3.4300,167
2008-08-05,21:20:00,3.4290,3.4300,3.4230,3.4240,68
2008-08-05,21:25:00,3.4235,3.4240,3.4215,3.4225,38
2008-08-05,21:30:00,3.4225,3.4230,3.4190,3.4195,39
2008-08-05,21:35:00,3.4205,3.4215,3.4165,3.4165,114
2008-08-05,21:40:00,3.4165,3.4250,3.4150,3.4240,59
2008-08-05,21:45:00,3.4230,3.4335,3.4215,3.4335,102
2008-08-05,21:50:00,3.4330,3.4415,3.4330,3.4410,194
2008-08-05,21:55:00,3.4410,3.4440,3.4390,3.4400,63
2008-08-05,22:00:00,3.4400,3.4400,3.4330,3.4330,121
2008-08-05,22:05:00,3.4345,3.4350,3.4270,3.4280,81
2008-08-05,22:10:00,3.4285,3.4315,3.4215,3.4315,92
2008-08-05,22:15:00,3.4325,3.4405,3.4300,3.4380,108
2008-08-05,22:20:00,3.4380,3.4505,3.4380,3.4495,98
2008-08-05,22:25:00,3.4505,3.4525,3.4460,3.4505,46
2008-08-05,22:30:00,3.4500,3.4510,3.4420,3.4475,52
2008-08-05,22:35:00,3.4485,3.4485,3.4430,3.4465,48
2008-08-05,22:40:00,3.4465,3.4470,3.4360,3.4390,53
2008-08-05,22:45:00,3.4390,3.4435,3.4355,3.4370,89
2008-08-05,22:50:00,3.4385,3.4430,3.4370,3.4380,17
2008-08-05,22:55:00,3.4395,3.4410,3.4325,3.4350,30
2008-08-05,23:00:00,3.4350,3.4355,3.4255,3.4290,62
2008-08-05,23:05:00,3.4300,3.4320,3.4255,3.4265,137
2008-08-05,23:10:00,3.4270,3.4280,3.4245,3.4275,67
2008-08-05,23:15:00,3.4275,3.4365,3.4245,3.4350,66
2008-08-05,23:20:00,3.4350,3.4350,3.4275,3.4350,80
2008-08-05,23:25:00,3.4355,3.4415,3.4345,3.4360,105
2008-08-05,23:30:00,3.4365,3.4370,3.4295,3.4370,44
2008-08-05,23:35:00,3.4375,3.4415,3.4305,3.4320,66
2008-08-05,23:40:00,3.4330,3.4355,3.4315,3.4330,29
2008-08-05,23:45:00,3.4335,3.4350,3.4295,3.4295,22
2008-08-05,23:50:00,3.4285,3.4350,3.4260,3.4350,75
2008-08-05,23:55:00,3.4325,3.4380,3.4315,3.4370,38
2008-08-06,00:00:00,3.4375,3.4390,3.4370,3.4370,26
2008-08-06,00:05:00,3.4365,3.4365,3.4335,3.4335,79
2008-08-06,00:10:00,3.4345,3.4375,3.4335,3.4375,20
2008-08-06,00:15:00,3.4375,3.4385,3.4330,3.4345,80
2008-08-06,00:20:00,3.4350,3.4350,3.4315,3.4330,60
2008-08-06,00:25:00,3.4330,3.4340,3.4280,3.4280,101
2008-08-06,00:30:00,3.4280,3.4290,3.4225,3.4260,132
2008-08-06,00:35:00,3.4250,3.4275,3.4225,3.4235,95
2008-08-06,00:40:00,3.4230,3.4275,3.4155,3.4230,267
2008-08-06,00:45:00,3.4210,3.4285,3.4195,3.4210,243
2008-08-06,00:50:00,3.4205,3.4220,3.4160,3.4205,400
2008-08-06,00:55:00,3.4205,3.4225,3.4155,3.4175,439
2008-08-06,01:00:00,3.4175,3.4245,3.4170,3.4245,69
2008-08-06,01:05:00,3.4245,3.4250,3.4220,3.4250,17
2008-08-06,01:10:00,3.4250,3.4270,3.4200,3.4200,31
2008-08-06,01:15:00,3.4220,3.4230,3.4170,3.4220,25
2008-08-06,01:20:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-06,01:25:00,3.4215,3.4215,3.4215,3.4215,6
2008-08-06,01:30:00,3.4230,3.4230,3.4195,3.4195,8
2008-08-06,01:35:00,3.4195,3.4225,3.4195,3.4220,32
2008-08-06,01:40:00,3.4200,3.4225,3.4190,3.4200,20
2008-08-06,01:45:00,3.4195,3.4200,3.4190,3.4200,42
2008-08-06,01:50:00,3.4200,3.4205,3.4185,3.4195,27
2008-08-06,01:55:00,3.4200,3.4225,3.4200,3.4225,32
2008-08-06,02:00:00,3.4225,3.4230,3.4200,3.4200,7
2008-08-06,02:05:00,3.4200,3.4200,3.4200,3.4200,15
2008-08-06,02:10:00,3.4195,3.4200,3.4195,3.4200,7
2008-08-06,02:15:00,3.4215,3.4225,3.4185,3.4185,5
2008-08-06,02:20:00,3.4230,3.4230,3.4200,3.4200,3
2008-08-06,02:25:00,3.4200,3.4200,3.4190,3.4190,11
2008-08-06,02:30:00,3.4185,3.4185,3.4185,3.4185,2
2008-08-06,02:35:00,3.4185,3.4210,3.4170,3.4210,11
2008-08-06,02:40:00,3.4210,3.4230,3.4165,3.4165,11
2008-08-06,02:45:00,3.4170,3.4180,3.4170,3.4180,6
2008-08-06,02:50:00,3.4180,3.4180,3.4180,3.4180,2
2008-08-06,02:55:00,3.4170,3.4170,3.4170,3.4170,2
2008-08-06,03:00:00,3.4180,3.4180,3.4170,3.4180,4
2008-08-06,03:05:00,3.4150,3.4170,3.4150,3.4170,3
2008-08-06,03:10:00,3.4155,3.4235,3.4150,3.4235,10
2008-08-06,03:15:00,3.4245,3.4245,3.4150,3.4150,10
2008-08-06,03:20:00,3.4165,3.4200,3.4135,3.4200,16
2008-08-06,03:30:00,3.4190,3.4200,3.4190,3.4200,7
2008-08-06,03:35:00,3.4210,3.4210,3.4200,3.4200,4
2008-08-06,03:40:00,3.4205,3.4205,3.4205,3.4205,1
2008-08-06,03:45:00,3.4200,3.4225,3.4200,3.4225,12
2008-08-06,03:50:00,3.4200,3.4325,3.4180,3.4310,20
2008-08-06,03:55:00,3.4335,3.4405,3.4335,3.4405,22
2008-08-06,04:00:00,3.4405,3.4445,3.4400,3.4400,16
2008-08-06,04:10:00,3.4335,3.4350,3.4335,3.4350,3
2008-08-06,04:15:00,3.4345,3.4345,3.4305,3.4305,3
2008-08-06,04:25:00,3.4300,3.4300,3.4270,3.4270,3
2008-08-06,04:35:00,3.4215,3.4215,3.4205,3.4205,2
2008-08-06,04:50:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-06,05:00:00,3.4320,3.4340,3.4320,3.4340,2
2008-08-06,06:00:00,3.4340,3.4340,3.4300,3.4300,5
2008-08-06,06:10:00,3.4325,3.4325,3.4325,3.4325,1
2008-08-06,06:35:00,3.4285,3.4285,3.4285,3.4285,1
2008-08-06,07:00:00,3.4285,3.4285,3.4285,3.4285,2
2008-08-06,07:05:00,3.4250,3.4250,3.4250,3.4250,1
2008-08-06,07:10:00,3.4220,3.4220,3.4215,3.4215,3
2008-08-06,07:15:00,3.4200,3.4200,3.4170,3.4170,11
2008-08-06,07:40:00,3.4175,3.4175,3.4170,3.4170,3
2008-08-06,07:45:00,3.4170,3.4170,3.4170,3.4170,5
2008-08-06,08:00:00,3.4165,3.4170,3.4165,3.4170,7
2008-08-06,08:10:00,3.4170,3.4170,3.4170,3.4170,2
2008-08-06,08:15:00,3.4170,3.4170,3.4170,3.4170,4
2008-08-06,08:20:00,3.4170,3.4170,3.4170,3.4170,5
2008-08-06,08:35:00,3.4170,3.4170,3.4170,3.4170,1
2008-08-06,08:50:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-06,09:20:00,3.4250,3.4250,3.4250,3.4250,1
2008-08-06,09:35:00,3.4280,3.4285,3.4280,3.4285,7
2008-08-06,09:40:00,3.4300,3.4310,3.4300,3.4310,4
2008-08-06,09:45:00,3.4325,3.4355,3.4325,3.4355,14
2008-08-06,09:55:00,3.4355,3.4355,3.4355,3.4355,5
2008-08-06,10:00:00,3.4385,3.4385,3.4385,3.4385,1
2008-08-06,10:05:00,3.4380,3.4380,3.4255,3.4255,4
2008-08-06,10:35:00,3.4280,3.4280,3.4280,3.4280,1
2008-08-06,11:15:00,3.4345,3.4350,3.4270,3.4270,6
2008-08-06,11:45:00,3.4270,3.4270,3.4270,3.4270,2
2008-08-06,12:10:00,3.4350,3.4400,3.4350,3.4400,10
2008-08-06,12:15:00,3.4350,3.4350,3.4350,3.4350,1
2008-08-06,12:20:00,3.4300,3.4300,3.4300,3.4300,1
2008-08-06,12:30:00,3.4300,3.4300,3.4270,3.4270,5
2008-08-06,12:35:00,3.4290,3.4300,3.4290,3.4300,4
2008-08-06,12:40:00,3.4330,3.4330,3.4325,3.4325,2
2008-08-06,12:45:00,3.4320,3.4320,3.4300,3.4300,4
2008-08-06,12:50:00,3.4290,3.4320,3.4290,3.4320,8
2008-08-06,12:55:00,3.4340,3.4345,3.4340,3.4345,2
2008-08-06,13:05:00,3.4320,3.4335,3.4320,3.4335,2
2008-08-06,13:10:00,3.4330,3.4375,3.4330,3.4340,6
2008-08-06,13:15:00,3.4330,3.4330,3.4325,3.4325,2
2008-08-06,13:20:00,3.4325,3.4340,3.4320,3.4340,8
2008-08-06,13:25:00,3.4330,3.4330,3.4330,3.4330,1
2008-08-06,13:35:00,3.4330,3.4335,3.4320,3.4335,4
2008-08-06,13:40:00,3.4345,3.4355,3.4330,3.4355,9
2008-08-06,13:45:00,3.4345,3.4350,3.4325,3.4350,8
2008-08-06,13:50:00,3.4345,3.4345,3.4335,3.4335,2
2008-08-06,13:55:00,3.4340,3.4360,3.4330,3.4345,8
2008-08-06,14:00:00,3.4355,3.4355,3.4340,3.4340,12
2008-08-06,14:05:00,3.4340,3.4365,3.4340,3.4365,9
2008-08-06,14:10:00,3.4375,3.4380,3.4375,3.4375,3
2008-08-06,14:15:00,3.4385,3.4415,3.4380,3.4380,8
2008-08-06,14:20:00,3.4400,3.4440,3.4390,3.4440,9
2008-08-06,14:25:00,3.4425,3.4445,3.4425,3.4425,25
2008-08-06,14:30:00,3.4410,3.4410,3.4380,3.4395,27
2008-08-06,14:35:00,3.4400,3.4410,3.4400,3.4410,23
2008-08-06,14:40:00,3.4415,3.4415,3.4415,3.4415,7
2008-08-06,14:45:00,3.4440,3.4440,3.4410,3.4420,39
2008-08-06,14:50:00,3.4420,3.4440,3.4410,3.4410,41
2008-08-06,14:55:00,3.4420,3.4455,3.4420,3.4455,79
2008-08-06,15:00:00,3.4450,3.4500,3.4440,3.4480,52
2008-08-06,15:05:00,3.4475,3.4490,3.4460,3.4490,25
2008-08-06,15:10:00,3.4500,3.4505,3.4470,3.4495,59
2008-08-06,15:15:00,3.4490,3.4525,3.4490,3.4505,25
2008-08-06,15:20:00,3.4530,3.4570,3.4520,3.4570,89
2008-08-06,15:25:00,3.4585,3.4610,3.4555,3.4605,120
2008-08-06,15:30:00,3.4585,3.4615,3.4570,3.4615,19
2008-08-06,15:35:00,3.4615,3.4715,3.4595,3.4595,68
2008-08-06,15:40:00,3.4600,3.4620,3.4600,3.4620,3
2008-08-06,15:45:00,3.4585,3.4585,3.4515,3.4550,19
2008-08-06,15:50:00,3.4550,3.4550,3.4505,3.4530,33
2008-08-06,15:55:00,3.4525,3.4600,3.4525,3.4600,22
2008-08-06,16:00:00,3.4595,3.4595,3.4510,3.4510,15
2008-08-06,16:05:00,3.4500,3.4550,3.4500,3.4550,13
2008-08-06,16:10:00,3.4560,3.4560,3.4545,3.4545,13
2008-08-06,16:15:00,3.4535,3.4550,3.4535,3.4550,18
2008-08-06,16:20:00,3.4505,3.4505,3.4495,3.4495,5
2008-08-06,16:25:00,3.4475,3.4480,3.4445,3.4450,21
2008-08-06,16:30:00,3.4435,3.4435,3.4370,3.4370,25
2008-08-06,16:35:00,3.4410,3.4445,3.4410,3.4445,29
2008-08-06,16:40:00,3.4445,3.4480,3.4445,3.4480,17
2008-08-06,16:45:00,3.4490,3.4595,3.4490,3.4595,5
2008-08-06,16:50:00,3.4510,3.4555,3.4500,3.4555,6
2008-08-06,16:55:00,3.4570,3.4575,3.4570,3.4575,20
2008-08-06,17:00:00,3.4550,3.4550,3.4545,3.4545,3
2008-08-06,17:05:00,3.4525,3.4525,3.4525,3.4525,1
2008-08-06,17:10:00,3.4510,3.4510,3.4505,3.4505,2
2008-08-06,17:15:00,3.4540,3.4600,3.4520,3.4600,16
2008-08-06,17:20:00,3.4620,3.4620,3.4565,3.4600,8
2008-08-06,17:25:00,3.4600,3.4600,3.4600,3.4600,4
2008-08-06,17:30:00,3.4595,3.4605,3.4595,3.4605,2
2008-08-06,17:35:00,3.4595,3.4595,3.4580,3.4585,4
2008-08-06,17:40:00,3.4585,3.4590,3.4585,3.4590,2
2008-08-06,17:45:00,3.4590,3.4590,3.4560,3.4560,4
2008-08-06,17:50:00,3.4560,3.4560,3.4560,3.4560,10
2008-08-06,17:55:00,3.4555,3.4575,3.4555,3.4575,6
2008-08-06,18:00:00,3.4580,3.4580,3.4530,3.4570,16
2008-08-06,18:05:00,3.4580,3.4580,3.4520,3.4530,11
2008-08-06,18:10:00,3.4575,3.4580,3.4575,3.4575,8
2008-08-06,18:15:00,3.4560,3.4560,3.4520,3.4550,10
2008-08-06,18:20:00,3.4550,3.4630,3.4550,3.4595,24
2008-08-06,18:25:00,3.4550,3.4550,3.4550,3.4550,1
2008-08-06,18:35:00,3.4570,3.4570,3.4570,3.4570,1
2008-08-06,18:50:00,3.4585,3.4585,3.4585,3.4585,1
2008-08-06,18:55:00,3.4610,3.4610,3.4575,3.4590,15
2008-08-06,19:00:00,3.4590,3.4590,3.4590,3.4590,1
2008-08-06,19:05:00,3.4565,3.4580,3.4565,3.4580,2
2008-08-06,19:10:00,3.4560,3.4560,3.4535,3.4550,18
2008-08-06,19:15:00,3.4550,3.4565,3.4535,3.4535,38
2008-08-06,19:20:00,3.4560,3.4615,3.4560,3.4580,12
2008-08-06,19:25:00,3.4590,3.4630,3.4590,3.4615,10
2008-08-06,19:30:00,3.4625,3.4750,3.4625,3.4725,102
2008-08-06,19:35:00,3.4720,3.4720,3.4635,3.4665,17
2008-08-06,19:40:00,3.4660,3.4670,3.4650,3.4650,24
2008-08-06,19:45:00,3.4670,3.4685,3.4660,3.4680,9
2008-08-06,19:50:00,3.4670,3.4680,3.4660,3.4680,3
2008-08-06,19:55:00,3.4680,3.4690,3.4550,3.4550,160
2008-08-06,20:00:00,3.4515,3.4545,3.4505,3.4530,138
2008-08-06,20:05:00,3.4535,3.4570,3.4500,3.4500,96
2008-08-06,20:10:00,3.4500,3.4560,3.4475,3.4485,432
2008-08-06,20:15:00,3.4480,3.4540,3.4470,3.4505,77
2008-08-06,20:20:00,3.4500,3.4565,3.4500,3.4550,42
2008-08-06,20:25:00,3.4555,3.4665,3.4550,3.4645,270
2008-08-06,20:30:00,3.4640,3.4650,3.4605,3.4625,52
2008-08-06,20:35:00,3.4615,3.4635,3.4550,3.4560,68
2008-08-06,20:40:00,3.4550,3.4570,3.4540,3.4545,48
2008-08-06,20:45:00,3.4550,3.4570,3.4470,3.4495,98
2008-08-06,20:50:00,3.4495,3.4505,3.4465,3.4490,79
2008-08-06,20:55:00,3.4485,3.4485,3.4390,3.4425,164
2008-08-06,21:00:00,3.4420,3.4420,3.4345,3.4345,126
2008-08-06,21:05:00,3.4345,3.4380,3.4270,3.4350,158
2008-08-06,21:10:00,3.4335,3.4365,3.4295,3.4365,72
2008-08-06,21:15:00,3.4375,3.4450,3.4375,3.4435,100
2008-08-06,21:20:00,3.4425,3.4425,3.4380,3.4385,66
2008-08-06,21:25:00,3.4375,3.4435,3.4370,3.4405,79
2008-08-06,21:30:00,3.4410,3.4430,3.4380,3.4400,53
2008-08-06,21:35:00,3.4400,3.4400,3.4305,3.4340,38
2008-08-06,21:40:00,3.4345,3.4360,3.4325,3.4350,59
2008-08-06,21:45:00,3.4330,3.4410,3.4320,3.4410,76
2008-08-06,21:50:00,3.4425,3.4470,3.4415,3.4450,69
2008-08-06,21:55:00,3.4450,3.4480,3.4450,3.4480,51
2008-08-06,22:00:00,3.4455,3.4520,3.4425,3.4505,130
2008-08-06,22:05:00,3.4510,3.4510,3.4470,3.4500,58
2008-08-06,22:10:00,3.4490,3.4570,3.4485,3.4560,73
2008-08-06,22:15:00,3.4560,3.4585,3.4550,3.4585,59
2008-08-06,22:20:00,3.4580,3.4600,3.4560,3.4585,69
2008-08-06,22:25:00,3.4590,3.4625,3.4580,3.4615,124
2008-08-06,22:30:00,3.4630,3.4650,3.4590,3.4615,75
2008-08-06,22:35:00,3.4600,3.4625,3.4435,3.4550,133
2008-08-06,22:40:00,3.4535,3.4580,3.4495,3.4510,118
2008-08-06,22:45:00,3.4520,3.4555,3.4405,3.4435,216
2008-08-06,22:50:00,3.4440,3.4455,3.4405,3.4430,154
2008-08-06,22:55:00,3.4430,3.4450,3.4400,3.4440,73
2008-08-06,23:00:00,3.4450,3.4475,3.4425,3.4435,157
2008-08-06,23:05:00,3.4425,3.4430,3.4400,3.4400,45
2008-08-06,23:10:00,3.4400,3.4400,3.4325,3.4325,90
2008-08-06,23:15:00,3.4355,3.4355,3.4315,3.4345,73
2008-08-06,23:20:00,3.4345,3.4345,3.4280,3.4335,153
2008-08-06,23:25:00,3.4330,3.4340,3.4210,3.4245,133
2008-08-06,23:30:00,3.4245,3.4315,3.4215,3.4315,214
2008-08-06,23:35:00,3.4320,3.4320,3.4265,3.4275,100
2008-08-06,23:40:00,3.4275,3.4310,3.4250,3.4285,68
2008-08-06,23:45:00,3.4290,3.4345,3.4235,3.4275,161
2008-08-06,23:50:00,3.4285,3.4285,3.4230,3.4240,85
2008-08-06,23:55:00,3.4225,3.4285,3.4210,3.4240,91
2008-08-07,00:00:00,3.4250,3.4300,3.4225,3.4245,71
2008-08-07,00:05:00,3.4250,3.4270,3.4240,3.4260,11
2008-08-07,00:10:00,3.4245,3.4260,3.4220,3.4240,64
2008-08-07,00:15:00,3.4225,3.4225,3.4155,3.4220,149
2008-08-07,00:20:00,3.4225,3.4250,3.4205,3.4205,58
2008-08-07,00:25:00,3.4200,3.4200,3.4150,3.4150,48
2008-08-07,00:30:00,3.4160,3.4260,3.4160,3.4250,126
2008-08-07,00:35:00,3.4275,3.4275,3.4215,3.4215,38
2008-08-07,00:40:00,3.4240,3.4250,3.4210,3.4230,58
2008-08-07,00:45:00,3.4220,3.4225,3.4185,3.4210,175
2008-08-07,00:50:00,3.4210,3.4240,3.4200,3.4230,139
2008-08-07,00:55:00,3.4220,3.4245,3.4205,3.4230,236
2008-08-07,01:00:00,3.4225,3.4240,3.4215,3.4215,53
2008-08-07,01:05:00,3.4230,3.4230,3.4215,3.4215,12
2008-08-07,01:10:00,3.4225,3.4225,3.4225,3.4225,1
2008-08-07,01:15:00,3.4225,3.4235,3.4225,3.4235,6
2008-08-07,01:20:00,3.4225,3.4225,3.4200,3.4210,24
2008-08-07,01:25:00,3.4215,3.4215,3.4205,3.4210,5
2008-08-07,01:30:00,3.4205,3.4225,3.4195,3.4200,10
2008-08-07,01:35:00,3.4205,3.4230,3.4205,3.4205,5
2008-08-07,01:40:00,3.4205,3.4225,3.4175,3.4225,6
2008-08-07,01:45:00,3.4195,3.4220,3.4190,3.4190,9
2008-08-07,01:50:00,3.4180,3.4210,3.4180,3.4200,11
2008-08-07,01:55:00,3.4200,3.4240,3.4200,3.4235,5
2008-08-07,02:00:00,3.4250,3.4250,3.4250,3.4250,4
2008-08-07,02:05:00,3.4250,3.4250,3.4250,3.4250,2
2008-08-07,02:25:00,3.4265,3.4265,3.4265,3.4265,1
2008-08-07,02:30:00,3.4260,3.4265,3.4260,3.4265,7
2008-08-07,02:35:00,3.4255,3.4255,3.4255,3.4255,1
2008-08-07,02:40:00,3.4265,3.4300,3.4260,3.4300,8
2008-08-07,02:45:00,3.4305,3.4315,3.4265,3.4265,6
2008-08-07,02:50:00,3.4285,3.4290,3.4285,3.4290,3
2008-08-07,02:55:00,3.4295,3.4295,3.4295,3.4295,6
2008-08-07,03:00:00,3.4290,3.4290,3.4235,3.4235,6
2008-08-07,03:05:00,3.4255,3.4255,3.4235,3.4235,3
2008-08-07,03:10:00,3.4235,3.4235,3.4230,3.4230,2
2008-08-07,03:15:00,3.4230,3.4230,3.4230,3.4230,2
2008-08-07,03:20:00,3.4225,3.4250,3.4225,3.4250,2
2008-08-07,03:25:00,3.4250,3.4255,3.4250,3.4255,3
2008-08-07,03:30:00,3.4250,3.4250,3.4225,3.4225,3
2008-08-07,03:40:00,3.4250,3.4250,3.4240,3.4240,8
2008-08-07,03:50:00,3.4230,3.4230,3.4225,3.4225,4
2008-08-07,03:55:00,3.4290,3.4295,3.4290,3.4295,2
2008-08-07,04:00:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-07,04:05:00,3.4230,3.4275,3.4225,3.4225,8
2008-08-07,04:20:00,3.4225,3.4225,3.4200,3.4200,11
2008-08-07,04:25:00,3.4200,3.4200,3.4200,3.4200,1
2008-08-07,04:30:00,3.4180,3.4180,3.4175,3.4175,2
2008-08-07,04:40:00,3.4200,3.4200,3.4200,3.4200,2
2008-08-07,05:10:00,3.4200,3.4290,3.4200,3.4290,8
2008-08-07,06:00:00,3.4260,3.4260,3.4260,3.4260,2
2008-08-07,06:20:00,3.4145,3.4145,3.4095,3.4095,9
2008-08-07,07:50:00,3.4200,3.4200,3.4200,3.4200,1
2008-08-07,08:35:00,3.4200,3.4200,3.4200,3.4200,4
2008-08-07,09:15:00,3.4155,3.4155,3.4155,3.4155,1
2008-08-07,09:20:00,3.4150,3.4150,3.4150,3.4150,2
2008-08-07,09:25:00,3.4200,3.4225,3.4200,3.4225,3
2008-08-07,09:30:00,3.4200,3.4235,3.4200,3.4235,5
2008-08-07,09:35:00,3.4240,3.4295,3.4240,3.4295,3
2008-08-07,09:40:00,3.4155,3.4155,3.4150,3.4150,9
2008-08-07,09:45:00,3.4150,3.4150,3.4150,3.4150,1
2008-08-07,09:50:00,3.4175,3.4185,3.4175,3.4185,2
2008-08-07,10:25:00,3.4115,3.4120,3.4110,3.4110,44
2008-08-07,10:30:00,3.4100,3.4110,3.4100,3.4110,6
2008-08-07,10:40:00,3.4120,3.4150,3.4120,3.4150,3
2008-08-07,10:45:00,3.4170,3.4280,3.4120,3.4250,16
2008-08-07,10:50:00,3.4250,3.4250,3.4250,3.4250,2
2008-08-07,10:55:00,3.4235,3.4235,3.4235,3.4235,6
2008-08-07,11:00:00,3.4235,3.4235,3.4235,3.4235,11
2008-08-07,11:05:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-07,11:15:00,3.4225,3.4225,3.4225,3.4225,4
2008-08-07,11:35:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-07,11:40:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-07,12:30:00,3.4270,3.4270,3.4270,3.4270,1
2008-08-07,12:35:00,3.4260,3.4265,3.4255,3.4265,4
2008-08-07,12:40:00,3.4275,3.4290,3.4270,3.4290,9
2008-08-07,12:45:00,3.4280,3.4295,3.4280,3.4295,6
2008-08-07,12:50:00,3.4290,3.4300,3.4290,3.4300,4
2008-08-07,13:05:00,3.4300,3.4300,3.4300,3.4300,1
2008-08-07,13:15:00,3.4300,3.4300,3.4300,3.4300,1
2008-08-07,13:20:00,3.4330,3.4355,3.4330,3.4355,3
2008-08-07,13:25:00,3.4355,3.4355,3.4355,3.4355,1
2008-08-07,13:30:00,3.4325,3.4325,3.4325,3.4325,2
2008-08-07,13:35:00,3.4350,3.4350,3.4350,3.4350,1
2008-08-07,13:40:00,3.4315,3.4315,3.4315,3.4315,7
2008-08-07,13:50:00,3.4370,3.4375,3.4370,3.4370,3
2008-08-07,13:55:00,3.4315,3.4315,3.4315,3.4315,1
2008-08-07,14:00:00,3.4310,3.4315,3.4305,3.4310,6
2008-08-07,14:05:00,3.4335,3.4350,3.4335,3.4335,9
2008-08-07,14:10:00,3.4335,3.4335,3.4320,3.4320,3
2008-08-07,14:20:00,3.4350,3.4350,3.4350,3.4350,2
2008-08-07,14:25:00,3.4360,3.4365,3.4355,3.4355,8
2008-08-07,14:30:00,3.4370,3.4370,3.4360,3.4360,3
2008-08-07,14:35:00,3.4375,3.4390,3.4375,3.4390,5
2008-08-07,14:40:00,3.4380,3.4380,3.4345,3.4345,8
2008-08-07,14:50:00,3.4390,3.4400,3.4390,3.4400,5
2008-08-07,14:55:00,3.4370,3.4370,3.4360,3.4360,2
2008-08-07,15:00:00,3.4340,3.4340,3.4335,3.4340,4
2008-08-07,15:05:00,3.4360,3.4360,3.4315,3.4315,9
2008-08-07,15:10:00,3.4315,3.4315,3.4300,3.4300,7
2008-08-07,15:15:00,3.4300,3.4300,3.4245,3.4245,16
2008-08-07,15:20:00,3.4260,3.4260,3.4260,3.4260,1
2008-08-07,15:25:00,3.4265,3.4265,3.4240,3.4240,5
2008-08-07,15:35:00,3.4260,3.4260,3.4260,3.4260,4
2008-08-07,15:40:00,3.4280,3.4290,3.4270,3.4280,6
2008-08-07,15:50:00,3.4325,3.4335,3.4315,3.4315,11
2008-08-07,15:55:00,3.4325,3.4325,3.4325,3.4325,1
2008-08-07,16:00:00,3.4325,3.4365,3.4300,3.4365,18
2008-08-07,16:05:00,3.4370,3.4375,3.4325,3.4325,6
2008-08-07,16:10:00,3.4340,3.4360,3.4325,3.4350,4
2008-08-07,16:15:00,3.4325,3.4345,3.4315,3.4345,4
2008-08-07,16:20:00,3.4345,3.4345,3.4345,3.4345,1
2008-08-07,16:25:00,3.4325,3.4325,3.4240,3.4290,5
2008-08-07,16:30:00,3.4305,3.4305,3.4305,3.4305,1
2008-08-07,16:35:00,3.4310,3.4310,3.4300,3.4300,7
2008-08-07,16:40:00,3.4295,3.4295,3.4295,3.4295,1
2008-08-07,16:45:00,3.4250,3.4265,3.4250,3.4265,4
2008-08-07,16:50:00,3.4265,3.4265,3.4200,3.4200,16
2008-08-07,16:55:00,3.4200,3.4220,3.4165,3.4220,17
2008-08-07,17:00:00,3.4215,3.4230,3.4210,3.4230,6
2008-08-07,17:05:00,3.4250,3.4250,3.4230,3.4230,2
2008-08-07,17:10:00,3.4240,3.4255,3.4240,3.4255,4
2008-08-07,17:15:00,3.4260,3.4260,3.4235,3.4235,16
2008-08-07,17:20:00,3.4275,3.4280,3.4275,3.4280,2
2008-08-07,17:25:00,3.4310,3.4315,3.4300,3.4300,3
2008-08-07,17:30:00,3.4285,3.4290,3.4275,3.4290,5
2008-08-07,17:40:00,3.4290,3.4290,3.4290,3.4290,1
2008-08-07,17:45:00,3.4290,3.4300,3.4285,3.4285,3
2008-08-07,17:50:00,3.4285,3.4320,3.4285,3.4320,3
2008-08-07,18:00:00,3.4370,3.4415,3.4355,3.4410,86
2008-08-07,18:05:00,3.4410,3.4450,3.4370,3.4430,33
2008-08-07,18:10:00,3.4410,3.4425,3.4385,3.4385,7
2008-08-07,18:15:00,3.4395,3.4425,3.4395,3.4415,30
2008-08-07,18:20:00,3.4410,3.4410,3.4360,3.4360,2
2008-08-07,18:35:00,3.4430,3.4430,3.4380,3.4400,4
2008-08-07,18:40:00,3.4400,3.4400,3.4400,3.4400,1
2008-08-07,18:45:00,3.4400,3.4420,3.4395,3.4420,12
2008-08-07,18:50:00,3.4430,3.4470,3.4430,3.4470,22
2008-08-07,18:55:00,3.4465,3.4525,3.4455,3.4495,47
2008-08-07,19:00:00,3.4495,3.4495,3.4475,3.4475,3
2008-08-07,19:05:00,3.4475,3.4500,3.4450,3.4490,27
2008-08-07,19:10:00,3.4490,3.4520,3.4490,3.4520,28
2008-08-07,19:15:00,3.4530,3.4555,3.4500,3.4530,63
2008-08-07,19:20:00,3.4540,3.4575,3.4520,3.4570,21
2008-08-07,19:25:00,3.4570,3.4655,3.4570,3.4655,70
2008-08-07,19:30:00,3.4615,3.4640,3.4560,3.4565,14
2008-08-07,19:35:00,3.4570,3.4570,3.4525,3.4525,21
2008-08-07,19:40:00,3.4540,3.4540,3.4510,3.4540,5
2008-08-07,19:45:00,3.4535,3.4565,3.4535,3.4540,7
2008-08-07,19:50:00,3.4525,3.4535,3.4520,3.4530,4
2008-08-07,19:55:00,3.4530,3.4545,3.4515,3.4545,6
2008-08-07,20:05:00,3.4570,3.4605,3.4560,3.4605,29
2008-08-07,20:10:00,3.4605,3.4640,3.4565,3.4590,245
2008-08-07,20:15:00,3.4590,3.4590,3.4560,3.4575,48
2008-08-07,20:20:00,3.4570,3.4570,3.4540,3.4555,52
2008-08-07,20:25:00,3.4550,3.4570,3.4545,3.4545,25
2008-08-07,20:30:00,3.4545,3.4560,3.4535,3.4545,135
2008-08-07,20:35:00,3.4545,3.4545,3.4445,3.4520,164
2008-08-07,20:40:00,3.4530,3.4540,3.4445,3.4480,100
2008-08-07,20:45:00,3.4525,3.4600,3.4500,3.4595,185
2008-08-07,20:50:00,3.4585,3.4585,3.4440,3.4465,70
2008-08-07,20:55:00,3.4485,3.4535,3.4485,3.4500,40
2008-08-07,21:00:00,3.4500,3.4500,3.4440,3.4440,85
2008-08-07,21:05:00,3.4460,3.4480,3.4405,3.4430,105
2008-08-07,21:10:00,3.4445,3.4480,3.4415,3.4455,71
2008-08-07,21:15:00,3.4445,3.4455,3.4390,3.4400,89
2008-08-07,21:20:00,3.4410,3.4480,3.4410,3.4455,115
2008-08-07,21:25:00,3.4440,3.4470,3.4410,3.4455,130
2008-08-07,21:30:00,3.4460,3.4490,3.4425,3.4480,91
2008-08-07,21:35:00,3.4480,3.4495,3.4440,3.4465,76
2008-08-07,21:40:00,3.4445,3.4450,3.4410,3.4445,64
2008-08-07,21:45:00,3.4450,3.4450,3.4375,3.4385,77
2008-08-07,21:50:00,3.4385,3.4405,3.4385,3.4400,70
2008-08-07,21:55:00,3.4400,3.4455,3.4390,3.4455,100
2008-08-07,22:00:00,3.4460,3.4460,3.4370,3.4440,102
2008-08-07,22:05:00,3.4390,3.4430,3.4375,3.4430,118
2008-08-07,22:10:00,3.4420,3.4440,3.4410,3.4425,27
2008-08-07,22:15:00,3.4410,3.4420,3.4360,3.4360,69
2008-08-07,22:20:00,3.4350,3.4415,3.4320,3.4375,129
2008-08-07,22:25:00,3.4375,3.4430,3.4350,3.4425,88
2008-08-07,22:30:00,3.4440,3.4495,3.4425,3.4425,109
2008-08-07,22:35:00,3.4440,3.4510,3.4440,3.4460,85
2008-08-07,22:40:00,3.4470,3.4485,3.4400,3.4420,138
2008-08-07,22:45:00,3.4410,3.4440,3.4370,3.4420,92
2008-08-07,22:50:00,3.4425,3.4430,3.4380,3.4430,58
2008-08-07,22:55:00,3.4430,3.4490,3.4405,3.4490,85
2008-08-07,23:00:00,3.4485,3.4500,3.4475,3.4490,122
2008-08-07,23:05:00,3.4490,3.4500,3.4410,3.4410,85
2008-08-07,23:10:00,3.4405,3.4415,3.4385,3.4385,73
2008-08-07,23:15:00,3.4385,3.4405,3.4385,3.4395,29
2008-08-07,23:20:00,3.4385,3.4395,3.4365,3.4390,66
2008-08-07,23:25:00,3.4400,3.4445,3.4390,3.4440,40
2008-08-07,23:30:00,3.4435,3.4440,3.4345,3.4400,101
2008-08-07,23:35:00,3.4400,3.4435,3.4365,3.4410,88
2008-08-07,23:40:00,3.4410,3.4450,3.4410,3.4425,66
2008-08-07,23:45:00,3.4410,3.4410,3.4320,3.4370,48
2008-08-07,23:50:00,3.4360,3.4375,3.4335,3.4340,49
2008-08-07,23:55:00,3.4330,3.4355,3.4305,3.4310,230
2008-08-08,00:00:00,3.4310,3.4385,3.4305,3.4385,114
2008-08-08,00:05:00,3.4340,3.4360,3.4335,3.4355,22
2008-08-08,00:10:00,3.4345,3.4360,3.4345,3.4350,10
2008-08-08,00:15:00,3.4355,3.4360,3.4335,3.4360,27
2008-08-08,00:20:00,3.4345,3.4345,3.4295,3.4305,95
2008-08-08,00:25:00,3.4305,3.4305,3.4245,3.4270,142
2008-08-08,00:30:00,3.4275,3.4320,3.4275,3.4315,39
2008-08-08,00:35:00,3.4325,3.4330,3.4280,3.4280,48
2008-08-08,00:40:00,3.4275,3.4295,3.4250,3.4295,63
2008-08-08,00:45:00,3.4295,3.4295,3.4200,3.4210,155
2008-08-08,00:50:00,3.4210,3.4245,3.4210,3.4245,163
2008-08-08,00:55:00,3.4245,3.4245,3.4155,3.4170,262
2008-08-08,01:00:00,3.4170,3.4240,3.4170,3.4235,30
2008-08-08,01:05:00,3.4240,3.4270,3.4235,3.4270,31
2008-08-08,01:10:00,3.4245,3.4245,3.4210,3.4210,10
2008-08-08,01:15:00,3.4235,3.4235,3.4235,3.4235,1
2008-08-08,01:20:00,3.4220,3.4225,3.4210,3.4220,5
2008-08-08,01:25:00,3.4225,3.4240,3.4180,3.4240,15
2008-08-08,01:30:00,3.4240,3.4260,3.4240,3.4245,9
2008-08-08,01:35:00,3.4245,3.4255,3.4200,3.4255,17
2008-08-08,01:40:00,3.4230,3.4230,3.4205,3.4210,14
2008-08-08,01:45:00,3.4190,3.4255,3.4190,3.4240,13
2008-08-08,01:50:00,3.4240,3.4260,3.4230,3.4260,9
2008-08-08,01:55:00,3.4255,3.4265,3.4210,3.4265,13
2008-08-08,02:00:00,3.4275,3.4285,3.4165,3.4165,15
2008-08-08,02:05:00,3.4175,3.4210,3.4165,3.4210,13
2008-08-08,02:10:00,3.4220,3.4240,3.4170,3.4170,11
2008-08-08,02:15:00,3.4175,3.4175,3.4175,3.4175,2
2008-08-08,02:20:00,3.4170,3.4170,3.4165,3.4165,2
2008-08-08,02:25:00,3.4210,3.4210,3.4175,3.4210,10
2008-08-08,02:30:00,3.4165,3.4170,3.4165,3.4170,2
2008-08-08,02:35:00,3.4200,3.4200,3.4200,3.4200,1
2008-08-08,02:40:00,3.4240,3.4240,3.4240,3.4240,1
2008-08-08,02:45:00,3.4220,3.4220,3.4220,3.4220,3
2008-08-08,02:50:00,3.4245,3.4250,3.4245,3.4250,2
2008-08-08,02:55:00,3.4250,3.4260,3.4240,3.4260,5
2008-08-08,03:00:00,3.4200,3.4270,3.4200,3.4270,2
2008-08-08,03:10:00,3.4230,3.4230,3.4230,3.4230,1
2008-08-08,03:15:00,3.4265,3.4270,3.4265,3.4270,6
2008-08-08,03:20:00,3.4270,3.4275,3.4270,3.4275,2
2008-08-08,03:30:00,3.4295,3.4295,3.4250,3.4250,2
2008-08-08,03:40:00,3.4250,3.4280,3.4230,3.4280,3
2008-08-08,03:45:00,3.4230,3.4230,3.4230,3.4230,1
2008-08-08,03:50:00,3.4225,3.4250,3.4225,3.4250,5
2008-08-08,03:55:00,3.4250,3.4250,3.4235,3.4235,4
2008-08-08,04:10:00,3.4240,3.4240,3.4240,3.4240,1
2008-08-08,04:15:00,3.4230,3.4230,3.4230,3.4230,1
2008-08-08,04:35:00,3.4235,3.4235,3.4230,3.4230,3
2008-08-08,04:40:00,3.4240,3.4240,3.4240,3.4240,1
2008-08-08,05:00:00,3.4235,3.4235,3.4225,3.4225,3
2008-08-08,05:05:00,3.4245,3.4245,3.4245,3.4245,2
2008-08-08,05:10:00,3.4200,3.4200,3.4200,3.4200,8
2008-08-08,07:00:00,3.4250,3.4250,3.4250,3.4250,6
2008-08-08,07:05:00,3.4250,3.4250,3.4250,3.4250,1
2008-08-08,08:10:00,3.4215,3.4215,3.4200,3.4200,2
2008-08-08,08:15:00,3.4200,3.4200,3.4165,3.4165,32
2008-08-08,08:20:00,3.4145,3.4145,3.4145,3.4145,2
2008-08-08,08:50:00,3.4145,3.4145,3.4145,3.4145,1
2008-08-08,08:55:00,3.4150,3.4150,3.4150,3.4150,10
2008-08-08,09:15:00,3.4180,3.4180,3.4180,3.4180,2
2008-08-08,09:25:00,3.4150,3.4150,3.4100,3.4150,54
2008-08-08,09:35:00,3.4145,3.4145,3.4100,3.4100,5
2008-08-08,09:40:00,3.4125,3.4125,3.4125,3.4125,2
2008-08-08,10:00:00,3.4160,3.4160,3.4160,3.4160,1
2008-08-08,10:05:00,3.4150,3.4150,3.4150,3.4150,1
2008-08-08,10:10:00,3.4195,3.4225,3.4195,3.4225,23
2008-08-08,10:15:00,3.4165,3.4165,3.4160,3.4160,7
2008-08-08,10:45:00,3.4190,3.4205,3.4190,3.4205,2
2008-08-08,11:35:00,3.4180,3.4180,3.4180,3.4180,2
2008-08-08,12:25:00,3.4185,3.4225,3.4185,3.4225,3
2008-08-08,12:30:00,3.4200,3.4210,3.4200,3.4205,3
2008-08-08,12:35:00,3.4220,3.4220,3.4210,3.4210,3
2008-08-08,12:40:00,3.4200,3.4225,3.4200,3.4210,11
2008-08-08,12:45:00,3.4190,3.4190,3.4190,3.4190,1
2008-08-08,12:55:00,3.4200,3.4200,3.4180,3.4180,2
2008-08-08,13:30:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-08,13:35:00,3.4180,3.4180,3.4180,3.4180,2
2008-08-08,13:45:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-08,13:50:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-08,13:55:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-08,14:00:00,3.4190,3.4190,3.4190,3.4190,2
2008-08-08,14:05:00,3.4190,3.4190,3.4190,3.4190,2
2008-08-08,14:10:00,3.4190,3.4205,3.4190,3.4205,9
2008-08-08,14:15:00,3.4200,3.4210,3.4200,3.4210,4
2008-08-08,14:20:00,3.4210,3.4225,3.4210,3.4225,16
2008-08-08,14:25:00,3.4235,3.4235,3.4225,3.4225,3
2008-08-08,14:30:00,3.4215,3.4215,3.4170,3.4170,23
2008-08-08,14:35:00,3.4170,3.4170,3.4160,3.4160,6
2008-08-08,14:40:00,3.4150,3.4150,3.4130,3.4130,15
2008-08-08,14:45:00,3.4135,3.4135,3.4125,3.4130,12
2008-08-08,14:50:00,3.4090,3.4090,3.3990,3.4000,77
2008-08-08,14:55:00,3.3990,3.4025,3.3985,3.4000,17
2008-08-08,15:00:00,3.3990,3.4000,3.3965,3.3980,42
2008-08-08,15:05:00,3.3980,3.3980,3.3855,3.3880,78
2008-08-08,15:10:00,3.3870,3.3920,3.3835,3.3895,54
2008-08-08,15:15:00,3.3885,3.3915,3.3870,3.3875,13
2008-08-08,15:20:00,3.3900,3.3900,3.3850,3.3895,38
2008-08-08,15:25:00,3.3860,3.3870,3.3835,3.3835,9
2008-08-08,15:30:00,3.3840,3.3860,3.3830,3.3840,33
2008-08-08,15:35:00,3.3840,3.3885,3.3840,3.3840,16
2008-08-08,15:40:00,3.3865,3.3865,3.3830,3.3840,24
2008-08-08,15:45:00,3.3840,3.3860,3.3825,3.3845,27
2008-08-08,15:50:00,3.3855,3.3865,3.3835,3.3865,26
2008-08-08,15:55:00,3.3880,3.3880,3.3860,3.3880,26
2008-08-08,16:00:00,3.3885,3.3910,3.3880,3.3885,32
2008-08-08,16:05:00,3.3920,3.3940,3.3910,3.3925,17
2008-08-08,16:10:00,3.3925,3.3935,3.3910,3.3925,18
2008-08-08,16:15:00,3.3920,3.3920,3.3885,3.3885,13
2008-08-08,16:20:00,3.3875,3.3900,3.3865,3.3870,15
2008-08-08,16:25:00,3.3880,3.3880,3.3810,3.3810,8
2008-08-08,16:30:00,3.3845,3.3850,3.3825,3.3850,7
2008-08-08,16:35:00,3.3815,3.3815,3.3700,3.3790,129
2008-08-08,16:40:00,3.3780,3.3790,3.3760,3.3780,15
2008-08-08,16:45:00,3.3780,3.3800,3.3780,3.3785,10
2008-08-08,16:50:00,3.3800,3.3800,3.3770,3.3770,13
2008-08-08,16:55:00,3.3790,3.3790,3.3705,3.3715,14
2008-08-08,17:00:00,3.3715,3.3765,3.3570,3.3570,110
2008-08-08,17:05:00,3.3575,3.3575,3.3530,3.3550,94
2008-08-08,17:10:00,3.3570,3.3585,3.3535,3.3560,36
2008-08-08,17:15:00,3.3560,3.3580,3.3555,3.3555,64
2008-08-08,17:20:00,3.3560,3.3575,3.3545,3.3565,39
2008-08-08,17:25:00,3.3565,3.3600,3.3555,3.3575,40
2008-08-08,17:30:00,3.3585,3.3595,3.3585,3.3595,7
2008-08-08,17:35:00,3.3600,3.3610,3.3530,3.3540,31
2008-08-08,17:40:00,3.3540,3.3670,3.3530,3.3550,92
2008-08-08,17:45:00,3.3550,3.3570,3.3525,3.3525,18
2008-08-08,17:50:00,3.3540,3.3540,3.3405,3.3420,213
2008-08-08,17:55:00,3.3420,3.3435,3.3355,3.3395,75
2008-08-08,18:00:00,3.3395,3.3510,3.3380,3.3510,26
2008-08-08,18:05:00,3.3480,3.3500,3.3455,3.3490,9
2008-08-08,18:10:00,3.3495,3.3495,3.3490,3.3490,3
2008-08-08,18:15:00,3.3485,3.3485,3.3470,3.3470,5
2008-08-08,18:20:00,3.3460,3.3480,3.3460,3.3480,12
2008-08-08,18:25:00,3.3485,3.3510,3.3485,3.3510,4
2008-08-08,18:30:00,3.3500,3.3500,3.3460,3.3460,34
2008-08-08,18:35:00,3.3460,3.3460,3.3450,3.3450,28
2008-08-08,18:40:00,3.3430,3.3450,3.3430,3.3430,10
2008-08-08,18:45:00,3.3450,3.3480,3.3440,3.3475,21
2008-08-08,18:50:00,3.3475,3.3510,3.3475,3.3510,2
2008-08-08,18:55:00,3.3495,3.3510,3.3490,3.3490,9
2008-08-08,19:00:00,3.3500,3.3510,3.3450,3.3450,8
2008-08-08,19:05:00,3.3440,3.3470,3.3440,3.3450,17
2008-08-08,19:10:00,3.3430,3.3430,3.3375,3.3375,89
2008-08-08,19:15:00,3.3355,3.3385,3.3300,3.3345,78
2008-08-08,19:20:00,3.3335,3.3385,3.3325,3.3350,55
2008-08-08,19:25:00,3.3330,3.3370,3.3330,3.3370,12
2008-08-08,19:30:00,3.3340,3.3365,3.3255,3.3280,55
2008-08-08,19:35:00,3.3295,3.3360,3.3280,3.3360,23
2008-08-08,19:40:00,3.3385,3.3450,3.3370,3.3450,104
2008-08-08,19:45:00,3.3450,3.3455,3.3385,3.3400,29
2008-08-08,19:50:00,3.3405,3.3470,3.3400,3.3470,80
2008-08-08,19:55:00,3.3485,3.3515,3.3460,3.3475,105
2008-08-08,20:00:00,3.3490,3.3500,3.3440,3.3490,133
2008-08-08,20:05:00,3.3490,3.3550,3.3450,3.3550,366
2008-08-08,20:10:00,3.3550,3.3585,3.3340,3.3365,739
2008-08-08,20:15:00,3.3355,3.3410,3.3335,3.3385,180
2008-08-08,20:20:00,3.3365,3.3405,3.3350,3.3400,182
2008-08-08,20:25:00,3.3410,3.3435,3.3380,3.3435,71
2008-08-08,20:30:00,3.3435,3.3505,3.3435,3.3450,204
2008-08-08,20:35:00,3.3440,3.3440,3.3365,3.3420,88
2008-08-08,20:40:00,3.3415,3.3420,3.3275,3.3280,200
2008-08-08,20:45:00,3.3295,3.3385,3.3285,3.3385,114
2008-08-08,20:50:00,3.3370,3.3385,3.3270,3.3320,148
2008-08-08,20:55:00,3.3320,3.3385,3.3320,3.3345,71
2008-08-08,21:00:00,3.3360,3.3385,3.3335,3.3340,87
2008-08-08,21:05:00,3.3340,3.3370,3.3340,3.3355,65
2008-08-08,21:10:00,3.3365,3.3370,3.3320,3.3345,44
2008-08-08,21:15:00,3.3340,3.3390,3.3330,3.3390,161
2008-08-08,21:20:00,3.3390,3.3400,3.3370,3.3380,123
2008-08-08,21:25:00,3.3365,3.3415,3.3360,3.3390,65
2008-08-08,21:30:00,3.3390,3.3390,3.3360,3.3365,60
2008-08-08,21:35:00,3.3355,3.3355,3.3320,3.3330,101
2008-08-08,21:40:00,3.3330,3.3330,3.3275,3.3295,186
2008-08-08,21:45:00,3.3300,3.3330,3.3225,3.3230,136
2008-08-08,21:50:00,3.3225,3.3260,3.3110,3.3165,283
2008-08-08,21:55:00,3.3135,3.3280,3.3120,3.3220,240
2008-08-08,22:00:00,3.3250,3.3255,3.3180,3.3200,87
2008-08-08,22:05:00,3.3190,3.3210,3.3160,3.3195,92
2008-08-08,22:10:00,3.3195,3.3215,3.3075,3.3120,238
2008-08-08,22:15:00,3.3130,3.3210,3.3085,3.3200,174
2008-08-08,22:20:00,3.3200,3.3230,3.3150,3.3220,177
2008-08-08,22:25:00,3.3230,3.3280,3.3230,3.3265,171
2008-08-08,22:30:00,3.3265,3.3325,3.3260,3.3300,176
2008-08-08,22:35:00,3.3285,3.3300,3.3230,3.3270,147
2008-08-08,22:40:00,3.3270,3.3310,3.3270,3.3310,120
2008-08-08,22:45:00,3.3310,3.3355,3.3290,3.3340,127
2008-08-08,22:50:00,3.3340,3.3350,3.3285,3.3300,118
2008-08-08,22:55:00,3.3300,3.3300,3.3260,3.3275,105
2008-08-08,23:00:00,3.3275,3.3275,3.3200,3.3205,91
2008-08-08,23:05:00,3.3200,3.3220,3.3135,3.3135,106
2008-08-08,23:10:00,3.3120,3.3135,3.3045,3.3060,255
2008-08-08,23:15:00,3.3050,3.3070,3.2920,3.2960,478
2008-08-08,23:20:00,3.2970,3.3030,3.2970,3.3000,113
2008-08-08,23:25:00,3.3005,3.3020,3.2980,3.3020,77
2008-08-08,23:30:00,3.3010,3.3100,3.3010,3.3100,98
2008-08-08,23:35:00,3.3095,3.3200,3.3075,3.3185,115
2008-08-08,23:40:00,3.3185,3.3250,3.3170,3.3200,251
2008-08-08,23:45:00,3.3200,3.3250,3.3200,3.3230,129
2008-08-08,23:50:00,3.3240,3.3245,3.3185,3.3190,54
2008-08-08,23:55:00,3.3190,3.3200,3.3175,3.3195,84
2008-08-09,00:00:00,3.3190,3.3220,3.3175,3.3210,50
2008-08-09,00:05:00,3.3225,3.3245,3.3195,3.3215,58
2008-08-09,00:10:00,3.3215,3.3240,3.3180,3.3205,50
2008-08-09,00:15:00,3.3200,3.3230,3.3175,3.3215,39
2008-08-09,00:20:00,3.3225,3.3225,3.3205,3.3210,11
2008-08-09,00:25:00,3.3210,3.3215,3.3185,3.3215,27
2008-08-09,00:30:00,3.3210,3.3275,3.3190,3.3250,115
2008-08-09,00:35:00,3.3255,3.3260,3.3245,3.3255,38
2008-08-09,00:40:00,3.3260,3.3260,3.3230,3.3230,16
2008-08-09,00:45:00,3.3230,3.3290,3.3225,3.3275,105
2008-08-09,00:50:00,3.3275,3.3310,3.3275,3.3300,186
2008-08-09,00:55:00,3.3300,3.3345,3.3280,3.3325,343
2008-08-09,01:00:00,3.3335,3.3380,3.3330,3.3375,160
2008-08-09,01:05:00,3.3375,3.3375,3.3270,3.3290,70
2008-08-09,01:10:00,3.3285,3.3290,3.3280,3.3290,15
2008-08-09,01:15:00,3.3280,3.3300,3.3280,3.3300,20
2008-08-09,01:20:00,3.3295,3.3315,3.3295,3.3310,31
2008-08-09,01:25:00,3.3305,3.3330,3.3275,3.3315,40
2008-08-09,01:30:00,3.3300,3.3315,3.3300,3.3305,11
2008-08-09,01:35:00,3.3315,3.3315,3.3295,3.3310,15
2008-08-09,01:40:00,3.3310,3.3315,3.3305,3.3305,11
2008-08-09,01:45:00,3.3290,3.3290,3.3280,3.3280,3
2008-08-09,01:50:00,3.3305,3.3320,3.3305,3.3320,29
2008-08-09,01:55:00,3.3315,3.3320,3.3300,3.3315,24
2008-08-09,02:00:00,3.3320,3.3320,3.3320,3.3320,1
2008-08-09,02:05:00,3.3310,3.3310,3.3310,3.3310,1
2008-08-09,02:10:00,3.3275,3.3275,3.3275,3.3275,3
2008-08-09,02:15:00,3.3280,3.3280,3.3260,3.3260,10
2008-08-09,02:20:00,3.3255,3.3260,3.3255,3.3260,4
2008-08-09,02:25:00,3.3250,3.3250,3.3250,3.3250,1
2008-08-09,02:30:00,3.3250,3.3250,3.3250,3.3250,3
2008-08-09,02:45:00,3.3255,3.3255,3.3225,3.3225,3
2008-08-09,02:50:00,3.3250,3.3255,3.3250,3.3255,17
2008-08-09,02:55:00,3.3255,3.3255,3.3255,3.3255,12
2008-08-09,03:00:00,3.3215,3.3215,3.3215,3.3215,1
2008-08-09,03:10:00,3.3225,3.3225,3.3225,3.3225,4
2008-08-09,03:25:00,3.3225,3.3245,3.3225,3.3245,20
2008-08-09,03:30:00,3.3245,3.3245,3.3245,3.3245,1
2008-08-09,03:40:00,3.3225,3.3225,3.3225,3.3225,1
2008-08-09,03:45:00,3.3245,3.3245,3.3245,3.3245,7
2008-08-09,03:50:00,3.3220,3.3220,3.3220,3.3220,10
2008-08-09,03:55:00,3.3220,3.3220,3.3200,3.3200,7
2008-08-09,04:00:00,3.3180,3.3215,3.3120,3.3215,10
2008-08-09,04:05:00,3.3145,3.3205,3.3145,3.3205,4
2008-08-09,04:10:00,3.3190,3.3190,3.3190,3.3190,2
2008-08-09,04:20:00,3.3180,3.3180,3.3180,3.3180,1
2008-08-09,04:25:00,3.3190,3.3195,3.3190,3.3195,3
2008-08-09,04:30:00,3.3230,3.3230,3.3230,3.3230,2
2008-08-09,04:40:00,3.3225,3.3225,3.3225,3.3225,1
2008-08-09,05:00:00,3.3230,3.3265,3.3205,3.3205,6
2008-08-09,05:10:00,3.3265,3.3265,3.3265,3.3265,3
2008-08-11,06:00:00,3.3390,3.3390,3.3280,3.3280,14
2008-08-11,06:05:00,3.3245,3.3250,3.3245,3.3250,10
2008-08-11,06:10:00,3.3250,3.3250,3.3250,3.3250,15
2008-08-11,06:15:00,3.3225,3.3225,3.3215,3.3215,2
2008-08-11,06:20:00,3.3215,3.3215,3.3200,3.3200,2
2008-08-11,06:30:00,3.3115,3.3180,3.3115,3.3180,2
2008-08-11,06:45:00,3.3150,3.3150,3.3125,3.3125,4
2008-08-11,06:50:00,3.3150,3.3150,3.3150,3.3150,2
2008-08-11,07:05:00,3.3140,3.3145,3.3140,3.3145,4
2008-08-11,07:10:00,3.3130,3.3130,3.3130,3.3130,1
2008-08-11,07:35:00,3.3125,3.3125,3.3090,3.3090,8
2008-08-11,07:40:00,3.3145,3.3165,3.3145,3.3165,26
2008-08-11,07:45:00,3.3170,3.3170,3.3150,3.3150,4
2008-08-11,07:50:00,3.3150,3.3160,3.3150,3.3150,5
2008-08-11,07:55:00,3.3160,3.3160,3.3150,3.3150,24
2008-08-11,08:00:00,3.3155,3.3160,3.3155,3.3160,12
2008-08-11,08:05:00,3.3180,3.3225,3.3180,3.3225,18
2008-08-11,08:10:00,3.3200,3.3250,3.3200,3.3250,14
2008-08-11,08:15:00,3.3235,3.3235,3.3225,3.3225,3
2008-08-11,08:25:00,3.3260,3.3295,3.3260,3.3295,4
2008-08-11,08:35:00,3.3275,3.3275,3.3275,3.3275,9
2008-08-11,08:45:00,3.3300,3.3300,3.3300,3.3300,1
2008-08-11,09:10:00,3.3350,3.3365,3.3350,3.3365,11
2008-08-11,09:20:00,3.3365,3.3365,3.3365,3.3365,6
2008-08-11,09:25:00,3.3365,3.3365,3.3300,3.3300,9
2008-08-11,09:30:00,3.3300,3.3305,3.3300,3.3300,4
2008-08-11,09:35:00,3.3310,3.3310,3.3310,3.3310,1
2008-08-11,09:50:00,3.3275,3.3275,3.3275,3.3275,1
2008-08-11,10:15:00,3.3275,3.3275,3.3275,3.3275,1
2008-08-11,10:30:00,3.3310,3.3330,3.3310,3.3330,2
2008-08-11,10:35:00,3.3300,3.3300,3.3300,3.3300,3
2008-08-11,10:40:00,3.3300,3.3300,3.3300,3.3300,1
2008-08-11,10:50:00,3.3350,3.3355,3.3350,3.3355,2
2008-08-11,10:55:00,3.3360,3.3360,3.3360,3.3360,1
2008-08-11,11:00:00,3.3370,3.3375,3.3370,3.3375,2
2008-08-11,11:10:00,3.3390,3.3400,3.3390,3.3400,3
2008-08-11,11:45:00,3.3375,3.3375,3.3375,3.3375,1
2008-08-11,12:30:00,3.3325,3.3325,3.3325,3.3325,1
2008-08-11,12:35:00,3.3325,3.3360,3.3325,3.3355,9
2008-08-11,12:40:00,3.3385,3.3400,3.3385,3.3400,9
2008-08-11,12:45:00,3.3385,3.3385,3.3380,3.3380,2
2008-08-11,12:50:00,3.3395,3.3400,3.3380,3.3380,13
2008-08-11,12:55:00,3.3370,3.3370,3.3365,3.3365,3
2008-08-11,13:00:00,3.3365,3.3365,3.3365,3.3365,1
2008-08-11,13:05:00,3.3365,3.3370,3.3365,3.3370,2
2008-08-11,13:10:00,3.3365,3.3365,3.3345,3.3345,4
2008-08-11,13:15:00,3.3320,3.3325,3.3320,3.3320,3
2008-08-11,13:20:00,3.3325,3.3325,3.3300,3.3315,5
2008-08-11,13:25:00,3.3310,3.3310,3.3310,3.3310,3
2008-08-11,13:30:00,3.3330,3.3330,3.3305,3.3305,3
2008-08-11,13:35:00,3.3305,3.3320,3.3305,3.3320,4
2008-08-11,13:40:00,3.3325,3.3325,3.3285,3.3285,12
2008-08-11,13:45:00,3.3280,3.3280,3.3150,3.3150,29
2008-08-11,13:50:00,3.3150,3.3190,3.3150,3.3190,9
2008-08-11,13:55:00,3.3195,3.3200,3.3150,3.3150,21
2008-08-11,14:00:00,3.3165,3.3165,3.3100,3.3100,7
2008-08-11,14:05:00,3.3120,3.3130,3.3100,3.3100,6
2008-08-11,14:10:00,3.3085,3.3095,3.3050,3.3085,43
2008-08-11,14:15:00,3.3110,3.3130,3.3110,3.3130,3
2008-08-11,14:20:00,3.3170,3.3170,3.3170,3.3170,1
2008-08-11,14:25:00,3.3135,3.3165,3.3105,3.3120,6
2008-08-11,14:30:00,3.3125,3.3125,3.3080,3.3080,8
2008-08-11,14:35:00,3.3075,3.3075,3.3040,3.3045,15
2008-08-11,14:40:00,3.3060,3.3060,3.3000,3.3000,59
2008-08-11,14:45:00,3.3000,3.3015,3.2930,3.2930,30
2008-08-11,14:50:00,3.2925,3.2925,3.2820,3.2840,93
2008-08-11,14:55:00,3.2860,3.2965,3.2860,3.2965,48
2008-08-11,15:00:00,3.2955,3.3035,3.2950,3.3030,70
2008-08-11,15:05:00,3.3050,3.3050,3.3020,3.3020,19
2008-08-11,15:10:00,3.3010,3.3030,3.3000,3.3030,19
2008-08-11,15:15:00,3.3005,3.3025,3.2945,3.2960,45
2008-08-11,15:20:00,3.2950,3.3000,3.2950,3.3000,28
2008-08-11,15:25:00,3.2980,3.3000,3.2980,3.2980,50
2008-08-11,15:30:00,3.2990,3.3005,3.2990,3.3005,7
2008-08-11,15:35:00,3.3020,3.3020,3.3015,3.3015,3
2008-08-11,15:40:00,3.3015,3.3020,3.3000,3.3000,18
2008-08-11,15:45:00,3.3010,3.3030,3.2980,3.2990,27
2008-08-11,15:50:00,3.3000,3.3085,3.3000,3.3085,13
2008-08-11,15:55:00,3.3085,3.3085,3.3040,3.3040,7
2008-08-11,16:00:00,3.3010,3.3170,3.3010,3.3170,21
2008-08-11,16:05:00,3.3175,3.3175,3.3105,3.3140,30
2008-08-11,16:10:00,3.3100,3.3165,3.3100,3.3165,12
2008-08-11,16:15:00,3.3145,3.3150,3.3115,3.3150,13
2008-08-11,16:20:00,3.3105,3.3105,3.3100,3.3100,3
2008-08-11,16:25:00,3.3100,3.3150,3.3100,3.3150,27
2008-08-11,16:30:00,3.3120,3.3155,3.3105,3.3155,22
2008-08-11,16:40:00,3.3150,3.3160,3.3150,3.3160,4
2008-08-11,16:45:00,3.3155,3.3165,3.3155,3.3165,2
2008-08-11,16:50:00,3.3135,3.3305,3.3130,3.3270,22
2008-08-11,16:55:00,3.3260,3.3370,3.3260,3.3305,24
2008-08-11,17:00:00,3.3325,3.3325,3.3275,3.3275,5
2008-08-11,17:05:00,3.3275,3.3285,3.3255,3.3275,8
2008-08-11,17:10:00,3.3260,3.3300,3.3260,3.3300,6
2008-08-11,17:15:00,3.3300,3.3300,3.3285,3.3285,4
2008-08-11,17:20:00,3.3265,3.3265,3.3250,3.3250,4
2008-08-11,17:25:00,3.3225,3.3260,3.3225,3.3260,6
2008-08-11,17:30:00,3.3280,3.3295,3.3245,3.3245,9
2008-08-11,17:35:00,3.3310,3.3360,3.3310,3.3360,8
2008-08-11,17:40:00,3.3340,3.3340,3.3330,3.3340,10
2008-08-11,17:45:00,3.3280,3.3290,3.3220,3.3220,11
2008-08-11,17:50:00,3.3265,3.3270,3.3265,3.3270,4
2008-08-11,18:00:00,3.3290,3.3295,3.3250,3.3250,25
2008-08-11,18:05:00,3.3250,3.3270,3.3240,3.3270,8
2008-08-11,18:10:00,3.3265,3.3270,3.3240,3.3240,9
2008-08-11,18:15:00,3.3230,3.3230,3.3230,3.3230,2
2008-08-11,18:20:00,3.3215,3.3215,3.3170,3.3170,11
2008-08-11,18:25:00,3.3150,3.3185,3.3135,3.3135,13
2008-08-11,18:30:00,3.3150,3.3150,3.3115,3.3115,6
2008-08-11,18:35:00,3.3100,3.3125,3.3095,3.3115,8
2008-08-11,18:40:00,3.3115,3.3130,3.3115,3.3130,2
2008-08-11,18:45:00,3.3110,3.3110,3.3110,3.3110,1
2008-08-11,18:50:00,3.3115,3.3135,3.3115,3.3135,2
2008-08-11,18:55:00,3.3135,3.3155,3.3135,3.3135,4
2008-08-11,19:00:00,3.3155,3.3215,3.3155,3.3175,14
2008-08-11,19:05:00,3.3170,3.3170,3.3135,3.3145,33
2008-08-11,19:10:00,3.3155,3.3155,3.3110,3.3110,10
2008-08-11,19:15:00,3.3115,3.3115,3.3055,3.3060,12
2008-08-11,19:20:00,3.3090,3.3155,3.3070,3.3140,16
2008-08-11,19:25:00,3.3130,3.3130,3.3085,3.3085,14
2008-08-11,19:30:00,3.3085,3.3100,3.3080,3.3100,5
2008-08-11,19:35:00,3.3135,3.3160,3.3130,3.3160,15
2008-08-11,19:40:00,3.3135,3.3275,3.3125,3.3200,64
2008-08-11,19:45:00,3.3200,3.3215,3.3180,3.3215,19
2008-08-11,19:50:00,3.3240,3.3270,3.3240,3.3265,9
2008-08-11,19:55:00,3.3265,3.3265,3.3235,3.3235,26
2008-08-11,20:00:00,3.3250,3.3265,3.3205,3.3205,25
2008-08-11,20:05:00,3.3230,3.3250,3.3180,3.3180,37
2008-08-11,20:10:00,3.3185,3.3350,3.3135,3.3310,398
2008-08-11,20:15:00,3.3300,3.3320,3.3275,3.3320,67
2008-08-11,20:20:00,3.3320,3.3320,3.3265,3.3310,88
2008-08-11,20:25:00,3.3320,3.3335,3.3275,3.3275,53
2008-08-11,20:30:00,3.3280,3.3350,3.3280,3.3315,56
2008-08-11,20:35:00,3.3330,3.3375,3.3310,3.3320,60
2008-08-11,20:40:00,3.3325,3.3390,3.3320,3.3390,140
2008-08-11,20:45:00,3.3390,3.3465,3.3350,3.3360,382
2008-08-11,20:50:00,3.3350,3.3350,3.3230,3.3240,131
2008-08-11,20:55:00,3.3225,3.3260,3.3210,3.3255,72
2008-08-11,21:00:00,3.3240,3.3265,3.3190,3.3240,99
2008-08-11,21:05:00,3.3245,3.3295,3.3230,3.3295,40
2008-08-11,21:10:00,3.3300,3.3300,3.3240,3.3265,68
2008-08-11,21:15:00,3.3265,3.3360,3.3250,3.3310,155
2008-08-11,21:20:00,3.3310,3.3330,3.3285,3.3330,89
2008-08-11,21:25:00,3.3340,3.3360,3.3300,3.3350,88
2008-08-11,21:30:00,3.3340,3.3360,3.3320,3.3325,34
2008-08-11,21:35:00,3.3340,3.3350,3.3325,3.3340,41
2008-08-11,21:40:00,3.3340,3.3395,3.3335,3.3360,137
2008-08-11,21:45:00,3.3355,3.3355,3.3250,3.3260,60
2008-08-11,21:50:00,3.3260,3.3265,3.3240,3.3265,72
2008-08-11,21:55:00,3.3240,3.3275,3.3200,3.3200,138
2008-08-11,22:00:00,3.3220,3.3230,3.3195,3.3205,42
2008-08-11,22:05:00,3.3215,3.3315,3.3215,3.3300,58
2008-08-11,22:10:00,3.3280,3.3295,3.3260,3.3260,30
2008-08-11,22:15:00,3.3250,3.3255,3.3215,3.3215,39
2008-08-11,22:20:00,3.3225,3.3260,3.3215,3.3255,111
2008-08-11,22:25:00,3.3255,3.3270,3.3220,3.3260,49
2008-08-11,22:30:00,3.3275,3.3275,3.3220,3.3230,59
2008-08-11,22:35:00,3.3250,3.3350,3.3250,3.3325,55
2008-08-11,22:40:00,3.3325,3.3345,3.3300,3.3315,53
2008-08-11,22:45:00,3.3310,3.3310,3.3245,3.3245,32
2008-08-11,22:50:00,3.3265,3.3285,3.3250,3.3275,18
2008-08-11,22:55:00,3.3295,3.3295,3.3255,3.3255,39
2008-08-11,23:00:00,3.3255,3.3300,3.3240,3.3255,74
2008-08-11,23:05:00,3.3250,3.3280,3.3180,3.3195,83
2008-08-11,23:10:00,3.3190,3.3220,3.3180,3.3205,70
2008-08-11,23:15:00,3.3205,3.3230,3.3180,3.3185,55
2008-08-11,23:20:00,3.3185,3.3275,3.3180,3.3245,59
2008-08-11,23:25:00,3.3245,3.3255,3.3175,3.3190,80
2008-08-11,23:30:00,3.3185,3.3210,3.3175,3.3200,42
2008-08-11,23:35:00,3.3180,3.3180,3.3055,3.3090,210
2008-08-11,23:40:00,3.3080,3.3125,3.3050,3.3050,75
2008-08-11,23:45:00,3.3060,3.3085,3.3050,3.3050,46
2008-08-11,23:50:00,3.3045,3.3110,3.3040,3.3060,171
2008-08-11,23:55:00,3.3050,3.3055,3.3005,3.3035,177
2008-08-12,00:00:00,3.3030,3.3045,3.2980,3.2980,160
2008-08-12,00:05:00,3.2980,3.2980,3.2910,3.2935,140
2008-08-12,00:10:00,3.2930,3.3045,3.2925,3.3035,79
2008-08-12,00:15:00,3.3025,3.3070,3.3000,3.3000,65
2008-08-12,00:20:00,3.3000,3.3040,3.3000,3.3040,50
2008-08-12,00:25:00,3.3025,3.3055,3.3015,3.3030,74
2008-08-12,00:30:00,3.3030,3.3085,3.3000,3.3000,283
2008-08-12,00:35:00,3.3000,3.3015,3.2915,3.2915,289
2008-08-12,00:40:00,3.2940,3.2950,3.2860,3.2860,113
2008-08-12,00:45:00,3.2860,3.2885,3.2845,3.2885,101
2008-08-12,00:50:00,3.2875,3.2890,3.2850,3.2865,124
2008-08-12,00:55:00,3.2870,3.2945,3.2865,3.2900,225
2008-08-12,01:00:00,3.2900,3.2940,3.2865,3.2900,100
2008-08-12,01:05:00,3.2910,3.2925,3.2900,3.2900,24
2008-08-12,01:10:00,3.2895,3.2900,3.2880,3.2880,26
2008-08-12,01:15:00,3.2890,3.2900,3.2835,3.2850,27
2008-08-12,01:20:00,3.2850,3.2915,3.2850,3.2860,5
2008-08-12,01:25:00,3.2860,3.2890,3.2850,3.2875,60
2008-08-12,01:30:00,3.2865,3.2875,3.2865,3.2870,4
2008-08-12,01:35:00,3.2870,3.2910,3.2870,3.2910,25
2008-08-12,01:40:00,3.2905,3.2940,3.2905,3.2905,33
2008-08-12,01:45:00,3.2905,3.2940,3.2905,3.2940,8
2008-08-12,01:50:00,3.2940,3.2940,3.2915,3.2915,10
2008-08-12,01:55:00,3.2915,3.2920,3.2895,3.2920,9
2008-08-12,02:00:00,3.2940,3.2940,3.2920,3.2920,23
2008-08-12,02:05:00,3.2920,3.2920,3.2915,3.2915,7
2008-08-12,02:10:00,3.2940,3.2940,3.2905,3.2905,5
2008-08-12,02:15:00,3.2900,3.2920,3.2900,3.2900,11
2008-08-12,02:20:00,3.2920,3.2930,3.2900,3.2930,10
2008-08-12,02:25:00,3.2935,3.2965,3.2905,3.2965,20
2008-08-12,02:30:00,3.2915,3.2965,3.2865,3.2965,6
2008-08-12,02:35:00,3.2975,3.2975,3.2950,3.2950,5
2008-08-12,02:40:00,3.2940,3.2990,3.2940,3.2990,15
2008-08-12,02:45:00,3.2990,3.3035,3.2950,3.3035,33
2008-08-12,02:50:00,3.3025,3.3100,3.3025,3.3100,16
2008-08-12,02:55:00,3.3070,3.3070,3.3000,3.3010,21
2008-08-12,03:00:00,3.3040,3.3040,3.3040,3.3040,1
2008-08-12,03:05:00,3.3000,3.3000,3.3000,3.3000,2
2008-08-12,03:10:00,3.3035,3.3035,3.3000,3.3005,14
2008-08-12,03:15:00,3.3030,3.3030,3.3030,3.3030,2
2008-08-12,03:20:00,3.3035,3.3035,3.3030,3.3030,29
2008-08-12,03:25:00,3.3030,3.3035,3.3030,3.3035,9
2008-08-12,03:30:00,3.3035,3.3035,3.3035,3.3035,12
2008-08-12,03:35:00,3.3060,3.3115,3.3050,3.3095,7
2008-08-12,03:40:00,3.3060,3.3060,3.3060,3.3060,2
2008-08-12,03:45:00,3.3060,3.3125,3.3060,3.3080,18
2008-08-12,03:50:00,3.3100,3.3140,3.3100,3.3130,37
2008-08-12,03:55:00,3.3130,3.3130,3.3120,3.3120,29
2008-08-12,04:00:00,3.3115,3.3150,3.3110,3.3110,18
2008-08-12,04:05:00,3.3145,3.3145,3.3145,3.3145,2
2008-08-12,04:10:00,3.3140,3.3140,3.3135,3.3135,19
2008-08-12,04:15:00,3.3130,3.3130,3.3130,3.3130,1
2008-08-12,04:20:00,3.3065,3.3065,3.3065,3.3065,1
2008-08-12,04:25:00,3.3075,3.3075,3.3065,3.3065,7
2008-08-12,04:35:00,3.3075,3.3075,3.3070,3.3070,2
2008-08-12,04:45:00,3.3140,3.3140,3.3140,3.3140,1
2008-08-12,04:55:00,3.3140,3.3160,3.3140,3.3150,8
2008-08-12,05:00:00,3.3150,3.3150,3.3150,3.3150,6
2008-08-12,05:05:00,3.3175,3.3200,3.3175,3.3190,11
2008-08-12,05:10:00,3.3075,3.3075,3.3075,3.3075,1
2008-08-12,06:10:00,3.3130,3.3130,3.3130,3.3130,2
2008-08-12,06:20:00,3.3170,3.3170,3.3170,3.3170,1
2008-08-12,07:05:00,3.3110,3.3110,3.3110,3.3110,1
2008-08-12,07:15:00,3.3110,3.3110,3.3110,3.3110,1
2008-08-12,07:20:00,3.3195,3.3195,3.3195,3.3195,1
2008-08-12,07:35:00,3.3120,3.3120,3.3100,3.3100,5
2008-08-12,08:00:00,3.3100,3.3100,3.3080,3.3080,5
2008-08-12,08:15:00,3.3075,3.3075,3.3060,3.3060,10
2008-08-12,08:25:00,3.3060,3.3060,3.3060,3.3060,1
2008-08-12,08:55:00,3.3050,3.3050,3.3045,3.3045,3
2008-08-12,09:00:00,3.3020,3.3020,3.3010,3.3010,10
2008-08-12,09:05:00,3.2925,3.2930,3.2900,3.2930,12
2008-08-12,09:10:00,3.2925,3.2950,3.2900,3.2950,44
2008-08-12,09:15:00,3.2940,3.2940,3.2900,3.2900,44
2008-08-12,09:20:00,3.2875,3.2875,3.2860,3.2860,7
2008-08-12,09:25:00,3.2855,3.2860,3.2795,3.2800,110
2008-08-12,09:30:00,3.2805,3.2805,3.2725,3.2750,109
2008-08-12,09:35:00,3.2745,3.2800,3.2710,3.2800,9
2008-08-12,09:40:00,3.2800,3.2845,3.2790,3.2790,29
2008-08-12,09:55:00,3.2850,3.2850,3.2850,3.2850,1
2008-08-12,10:00:00,3.2795,3.2870,3.2795,3.2870,3
2008-08-12,10:10:00,3.2855,3.2855,3.2855,3.2855,2
2008-08-12,10:15:00,3.2860,3.2860,3.2860,3.2860,1
2008-08-12,10:20:00,3.2840,3.2840,3.2840,3.2840,1
2008-08-12,10:25:00,3.2780,3.2830,3.2780,3.2830,17
2008-08-12,10:40:00,3.2770,3.2785,3.2770,3.2785,14
2008-08-12,10:45:00,3.2815,3.2815,3.2815,3.2815,1
2008-08-12,10:50:00,3.2785,3.2785,3.2785,3.2785,10
2008-08-12,10:55:00,3.2795,3.2800,3.2795,3.2800,2
2008-08-12,11:00:00,3.2800,3.2800,3.2780,3.2780,3
2008-08-12,11:05:00,3.2825,3.2850,3.2825,3.2850,7
2008-08-12,11:10:00,3.2800,3.2800,3.2800,3.2800,1
2008-08-12,11:15:00,3.2815,3.2815,3.2815,3.2815,1
2008-08-12,11:20:00,3.2830,3.2830,3.2830,3.2830,1
2008-08-12,11:30:00,3.2875,3.2880,3.2860,3.2860,3
2008-08-12,12:00:00,3.2865,3.2865,3.2865,3.2865,3
2008-08-12,12:05:00,3.2865,3.2900,3.2865,3.2900,2
2008-08-12,12:10:00,3.2900,3.2900,3.2900,3.2900,2
2008-08-12,12:15:00,3.2900,3.2900,3.2900,3.2900,1
2008-08-12,12:25:00,3.2870,3.2870,3.2870,3.2870,1
2008-08-12,12:30:00,3.2870,3.2870,3.2850,3.2860,5
2008-08-12,12:35:00,3.2845,3.2845,3.2810,3.2810,17
2008-08-12,12:40:00,3.2800,3.2805,3.2800,3.2800,4
2008-08-12,12:50:00,3.2845,3.2850,3.2845,3.2850,4
2008-08-12,12:55:00,3.2825,3.2825,3.2825,3.2825,1
2008-08-12,13:00:00,3.2825,3.2835,3.2825,3.2835,2
2008-08-12,13:05:00,3.2850,3.2850,3.2845,3.2850,3
2008-08-12,13:15:00,3.2825,3.2835,3.2815,3.2815,6
2008-08-12,13:20:00,3.2810,3.2810,3.2810,3.2810,2
2008-08-12,13:30:00,3.2825,3.2830,3.2805,3.2805,4
2008-08-12,13:35:00,3.2800,3.2800,3.2800,3.2800,23
2008-08-12,13:40:00,3.2790,3.2795,3.2785,3.2785,5
2008-08-12,13:45:00,3.2785,3.2785,3.2745,3.2745,15
2008-08-12,13:50:00,3.2750,3.2790,3.2750,3.2750,6
2008-08-12,13:55:00,3.2775,3.2775,3.2710,3.2745,15
2008-08-12,14:00:00,3.2745,3.2745,3.2730,3.2730,11
2008-08-12,14:05:00,3.2730,3.2730,3.2730,3.2730,1
2008-08-12,14:10:00,3.2715,3.2730,3.2695,3.2725,33
2008-08-12,14:15:00,3.2715,3.2750,3.2700,3.2700,7
2008-08-12,14:20:00,3.2740,3.2755,3.2735,3.2740,5
2008-08-12,14:25:00,3.2730,3.2800,3.2720,3.2790,30
2008-08-12,14:30:00,3.2840,3.2840,3.2745,3.2745,44
2008-08-12,14:35:00,3.2750,3.2765,3.2750,3.2765,4
2008-08-12,14:40:00,3.2765,3.2770,3.2765,3.2765,39
2008-08-12,14:45:00,3.2765,3.2785,3.2765,3.2785,18
2008-08-12,14:50:00,3.2770,3.2770,3.2730,3.2730,14
2008-08-12,14:55:00,3.2720,3.2720,3.2715,3.2715,15
2008-08-12,15:00:00,3.2745,3.2755,3.2745,3.2755,18
2008-08-12,15:05:00,3.2755,3.2755,3.2750,3.2755,3
2008-08-12,15:10:00,3.2755,3.2755,3.2750,3.2750,4
2008-08-12,15:15:00,3.2750,3.2750,3.2750,3.2750,1
2008-08-12,15:20:00,3.2745,3.2750,3.2710,3.2750,6
2008-08-12,15:25:00,3.2750,3.2785,3.2750,3.2785,14
2008-08-12,15:30:00,3.2805,3.2805,3.2780,3.2800,4
2008-08-12,15:35:00,3.2795,3.2810,3.2790,3.2810,13
2008-08-12,15:40:00,3.2805,3.2820,3.2780,3.2820,38
2008-08-12,15:45:00,3.2820,3.2850,3.2790,3.2850,22
2008-08-12,15:50:00,3.2870,3.2900,3.2865,3.2900,6
2008-08-12,16:00:00,3.2820,3.2900,3.2820,3.2880,42
2008-08-12,16:05:00,3.2885,3.2885,3.2860,3.2860,10
2008-08-12,16:10:00,3.2865,3.2900,3.2865,3.2900,8
2008-08-12,16:15:00,3.2935,3.2935,3.2905,3.2905,5
2008-08-12,16:20:00,3.2885,3.2900,3.2875,3.2875,9
2008-08-12,16:25:00,3.2840,3.2840,3.2840,3.2840,1
2008-08-12,16:30:00,3.2835,3.2835,3.2750,3.2800,84
2008-08-12,16:35:00,3.2790,3.2790,3.2755,3.2770,5
2008-08-12,16:40:00,3.2770,3.2785,3.2770,3.2785,50
2008-08-12,16:45:00,3.2760,3.2760,3.2730,3.2730,15
2008-08-12,16:50:00,3.2705,3.2775,3.2700,3.2775,7
2008-08-12,16:55:00,3.2750,3.2750,3.2750,3.2750,1
2008-08-12,17:00:00,3.2750,3.2790,3.2730,3.2730,35
2008-08-12,17:05:00,3.2750,3.2800,3.2705,3.2800,32
2008-08-12,17:10:00,3.2800,3.2845,3.2780,3.2790,9
2008-08-12,17:15:00,3.2770,3.2770,3.2755,3.2755,5
2008-08-12,17:20:00,3.2795,3.2795,3.2795,3.2795,2
2008-08-12,17:25:00,3.2790,3.2790,3.2695,3.2695,7
2008-08-12,17:30:00,3.2700,3.2760,3.2700,3.2760,5
2008-08-12,17:40:00,3.2760,3.2760,3.2715,3.2725,9
2008-08-12,17:45:00,3.2710,3.2730,3.2670,3.2680,30
2008-08-12,17:50:00,3.2670,3.2675,3.2610,3.2635,81
2008-08-12,17:55:00,3.2675,3.2755,3.2675,3.2730,20
2008-08-12,18:05:00,3.2765,3.2785,3.2765,3.2770,10
2008-08-12,18:15:00,3.2785,3.2785,3.2785,3.2785,1
2008-08-12,18:20:00,3.2785,3.2790,3.2785,3.2790,5
2008-08-12,18:25:00,3.2790,3.2850,3.2790,3.2850,21
2008-08-12,18:30:00,3.2845,3.2900,3.2840,3.2845,23
2008-08-12,18:35:00,3.2835,3.2835,3.2835,3.2835,2
2008-08-12,18:40:00,3.2835,3.2835,3.2805,3.2805,4
2008-08-12,18:45:00,3.2810,3.2840,3.2790,3.2790,25
2008-08-12,18:50:00,3.2815,3.2815,3.2815,3.2815,6
2008-08-12,18:55:00,3.2790,3.2790,3.2770,3.2770,2
2008-08-12,19:00:00,3.2775,3.2775,3.2710,3.2710,16
2008-08-12,19:05:00,3.2710,3.2710,3.2650,3.2695,22
2008-08-12,19:10:00,3.2675,3.2675,3.2645,3.2655,16
2008-08-12,19:15:00,3.2640,3.2640,3.2575,3.2610,50
2008-08-12,19:20:00,3.2650,3.2665,3.2650,3.2655,9
2008-08-12,19:25:00,3.2640,3.2680,3.2640,3.2680,6
2008-08-12,19:30:00,3.2650,3.2650,3.2480,3.2595,93
2008-08-12,19:35:00,3.2570,3.2575,3.2535,3.2575,24
2008-08-12,19:40:00,3.2590,3.2650,3.2590,3.2650,72
2008-08-12,19:45:00,3.2640,3.2670,3.2600,3.2615,49
2008-08-12,19:50:00,3.2635,3.2640,3.2625,3.2625,24
2008-08-12,19:55:00,3.2605,3.2620,3.2600,3.2600,44
2008-08-12,20:00:00,3.2605,3.2625,3.2590,3.2625,54
2008-08-12,20:05:00,3.2610,3.2610,3.2580,3.2580,26
2008-08-12,20:10:00,3.2570,3.2680,3.2525,3.2665,417
2008-08-12,20:15:00,3.2665,3.2750,3.2660,3.2705,225
2008-08-12,20:20:00,3.2695,3.2770,3.2695,3.2730,218
2008-08-12,20:25:00,3.2710,3.2720,3.2645,3.2655,107
2008-08-12,20:30:00,3.2650,3.2660,3.2585,3.2645,119
2008-08-12,20:35:00,3.2655,3.2725,3.2640,3.2725,321
2008-08-12,20:40:00,3.2730,3.2820,3.2730,3.2770,236
2008-08-12,20:45:00,3.2785,3.2840,3.2750,3.2770,235
2008-08-12,20:50:00,3.2770,3.2820,3.2745,3.2785,126
2008-08-12,20:55:00,3.2780,3.2895,3.2775,3.2865,268
2008-08-12,21:00:00,3.2860,3.2875,3.2785,3.2785,125
2008-08-12,21:05:00,3.2785,3.2850,3.2785,3.2830,163
2008-08-12,21:10:00,3.2855,3.2870,3.2815,3.2870,105
2008-08-12,21:15:00,3.2870,3.2875,3.2790,3.2835,108
2008-08-12,21:20:00,3.2835,3.2840,3.2735,3.2735,104
2008-08-12,21:25:00,3.2740,3.2780,3.2700,3.2750,76
2008-08-12,21:30:00,3.2750,3.2770,3.2700,3.2770,98
2008-08-12,21:35:00,3.2775,3.2830,3.2755,3.2830,40
2008-08-12,21:40:00,3.2835,3.2835,3.2800,3.2810,50
2008-08-12,21:45:00,3.2815,3.2855,3.2810,3.2855,95
2008-08-12,21:50:00,3.2855,3.2945,3.2840,3.2945,472
2008-08-12,21:55:00,3.2945,3.2955,3.2790,3.2795,144
2008-08-12,22:00:00,3.2800,3.2840,3.2765,3.2765,115
2008-08-12,22:05:00,3.2775,3.2775,3.2720,3.2730,115
2008-08-12,22:10:00,3.2730,3.2735,3.2680,3.2695,94
2008-08-12,22:15:00,3.2685,3.2705,3.2640,3.2645,188
2008-08-12,22:20:00,3.2665,3.2715,3.2665,3.2715,40
2008-08-12,22:25:00,3.2705,3.2785,3.2705,3.2785,56
2008-08-12,22:30:00,3.2785,3.2810,3.2745,3.2775,189
2008-08-12,22:35:00,3.2785,3.2845,3.2750,3.2805,51
2008-08-12,22:40:00,3.2820,3.2825,3.2810,3.2810,36
2008-08-12,22:45:00,3.2805,3.2815,3.2765,3.2785,74
2008-08-12,22:50:00,3.2780,3.2830,3.2770,3.2830,108
2008-08-12,22:55:00,3.2830,3.2830,3.2755,3.2795,74
2008-08-12,23:00:00,3.2800,3.2830,3.2780,3.2800,76
2008-08-12,23:05:00,3.2800,3.2810,3.2725,3.2725,96
2008-08-12,23:10:00,3.2725,3.2740,3.2680,3.2685,100
2008-08-12,23:15:00,3.2705,3.2705,3.2640,3.2660,72
2008-08-12,23:20:00,3.2660,3.2660,3.2585,3.2595,190
2008-08-12,23:25:00,3.2585,3.2590,3.2355,3.2360,376
2008-08-12,23:30:00,3.2375,3.2405,3.2185,3.2205,687
2008-08-12,23:35:00,3.2205,3.2310,3.2195,3.2280,198
2008-08-12,23:40:00,3.2290,3.2300,3.2245,3.2295,183
2008-08-12,23:45:00,3.2300,3.2315,3.2280,3.2300,92
2008-08-12,23:50:00,3.2305,3.2375,3.2305,3.2335,215
2008-08-12,23:55:00,3.2340,3.2380,3.2325,3.2340,182
2008-08-13,00:00:00,3.2350,3.2380,3.2305,3.2380,150
2008-08-13,00:05:00,3.2360,3.2400,3.2320,3.2325,81
2008-08-13,00:10:00,3.2335,3.2355,3.2300,3.2320,83
2008-08-13,00:15:00,3.2320,3.2325,3.2300,3.2305,93
2008-08-13,00:20:00,3.2315,3.2325,3.2295,3.2300,75
2008-08-13,00:25:00,3.2295,3.2300,3.2270,3.2285,56
2008-08-13,00:30:00,3.2290,3.2310,3.2290,3.2310,49
2008-08-13,00:35:00,3.2305,3.2305,3.2250,3.2250,80
2008-08-13,00:40:00,3.2250,3.2280,3.2225,3.2225,35
2008-08-13,00:45:00,3.2215,3.2275,3.2200,3.2235,157
2008-08-13,00:50:00,3.2245,3.2245,3.2215,3.2235,119
2008-08-13,00:55:00,3.2235,3.2285,3.2235,3.2270,154
2008-08-13,01:00:00,3.2275,3.2290,3.2250,3.2275,120
2008-08-13,01:05:00,3.2265,3.2300,3.2265,3.2285,36
2008-08-13,01:10:00,3.2265,3.2275,3.2250,3.2270,20
2008-08-13,01:15:00,3.2270,3.2280,3.2265,3.2275,20
2008-08-13,01:20:00,3.2285,3.2320,3.2280,3.2280,40
2008-08-13,01:25:00,3.2285,3.2285,3.2240,3.2265,23
2008-08-13,01:30:00,3.2270,3.2290,3.2260,3.2275,17
2008-08-13,01:35:00,3.2275,3.2275,3.2255,3.2270,23
2008-08-13,01:40:00,3.2270,3.2295,3.2270,3.2295,6
2008-08-13,01:45:00,3.2275,3.2280,3.2270,3.2270,21
2008-08-13,01:50:00,3.2270,3.2295,3.2270,3.2275,23
2008-08-13,01:55:00,3.2290,3.2320,3.2270,3.2310,49
2008-08-13,02:00:00,3.2325,3.2325,3.2280,3.2320,13
2008-08-13,02:05:00,3.2320,3.2320,3.2320,3.2320,4
2008-08-13,02:10:00,3.2315,3.2320,3.2315,3.2320,4
2008-08-13,02:15:00,3.2335,3.2370,3.2335,3.2345,16
2008-08-13,02:20:00,3.2340,3.2370,3.2340,3.2345,23
2008-08-13,02:25:00,3.2340,3.2340,3.2340,3.2340,14
2008-08-13,02:30:00,3.2340,3.2340,3.2290,3.2290,6
2008-08-13,02:35:00,3.2325,3.2345,3.2325,3.2345,2
2008-08-13,02:40:00,3.2300,3.2300,3.2295,3.2295,3
2008-08-13,02:45:00,3.2315,3.2340,3.2315,3.2340,4
2008-08-13,02:50:00,3.2345,3.2365,3.2320,3.2365,16
2008-08-13,02:55:00,3.2370,3.2385,3.2320,3.2320,16
2008-08-13,03:00:00,3.2375,3.2385,3.2375,3.2385,8
2008-08-13,03:05:00,3.2395,3.2395,3.2395,3.2395,2
2008-08-13,03:10:00,3.2365,3.2385,3.2355,3.2355,12
2008-08-13,03:15:00,3.2375,3.2395,3.2375,3.2395,5
2008-08-13,03:25:00,3.2385,3.2395,3.2350,3.2395,8
2008-08-13,03:30:00,3.2360,3.2360,3.2360,3.2360,1
2008-08-13,03:35:00,3.2360,3.2410,3.2300,3.2410,28
2008-08-13,03:40:00,3.2405,3.2420,3.2405,3.2420,10
2008-08-13,03:45:00,3.2445,3.2465,3.2430,3.2445,16
2008-08-13,03:50:00,3.2445,3.2450,3.2430,3.2440,17
2008-08-13,03:55:00,3.2440,3.2450,3.2440,3.2450,12
2008-08-13,04:00:00,3.2410,3.2445,3.2410,3.2445,2
2008-08-13,04:05:00,3.2425,3.2425,3.2415,3.2415,2
2008-08-13,04:10:00,3.2410,3.2410,3.2405,3.2405,7
2008-08-13,04:15:00,3.2430,3.2430,3.2430,3.2430,1
2008-08-13,04:20:00,3.2400,3.2400,3.2395,3.2395,2
2008-08-13,04:25:00,3.2445,3.2525,3.2390,3.2525,50
2008-08-13,04:30:00,3.2525,3.2525,3.2405,3.2410,17
2008-08-13,04:35:00,3.2485,3.2485,3.2405,3.2410,10
2008-08-13,04:40:00,3.2430,3.2430,3.2430,3.2430,2
2008-08-13,04:45:00,3.2435,3.2435,3.2435,3.2435,3
2008-08-13,04:55:00,3.2405,3.2405,3.2400,3.2400,2
2008-08-13,05:05:00,3.2400,3.2400,3.2395,3.2395,2
2008-08-13,05:10:00,3.2380,3.2390,3.2380,3.2390,7
2008-08-13,06:15:00,3.2310,3.2390,3.2310,3.2390,8
2008-08-13,06:20:00,3.2395,3.2400,3.2395,3.2400,8
2008-08-13,06:40:00,3.2400,3.2400,3.2400,3.2400,2
2008-08-13,07:00:00,3.2340,3.2340,3.2340,3.2340,1
2008-08-13,07:25:00,3.2350,3.2350,3.2340,3.2340,4
2008-08-13,07:30:00,3.2390,3.2390,3.2390,3.2390,1
2008-08-13,07:35:00,3.2350,3.2350,3.2345,3.2345,2
2008-08-13,08:00:00,3.2325,3.2325,3.2320,3.2320,6
2008-08-13,08:45:00,3.2320,3.2320,3.2310,3.2310,4
2008-08-13,09:05:00,3.2350,3.2480,3.2350,3.2480,35
2008-08-13,09:10:00,3.2360,3.2360,3.2360,3.2360,1
2008-08-13,09:30:00,3.2425,3.2425,3.2350,3.2355,5
2008-08-13,09:35:00,3.2330,3.2330,3.2330,3.2330,10
2008-08-13,09:40:00,3.2390,3.2390,3.2390,3.2390,6
2008-08-13,10:10:00,3.2380,3.2380,3.2375,3.2375,13
2008-08-13,10:15:00,3.2375,3.2400,3.2375,3.2400,3
2008-08-13,10:20:00,3.2400,3.2400,3.2400,3.2400,3
2008-08-13,10:45:00,3.2400,3.2460,3.2400,3.2460,11
2008-08-13,10:50:00,3.2490,3.2500,3.2490,3.2500,11
2008-08-13,10:55:00,3.2500,3.2545,3.2500,3.2545,25
2008-08-13,11:00:00,3.2525,3.2525,3.2500,3.2500,6
2008-08-13,11:05:00,3.2515,3.2515,3.2515,3.2515,1
2008-08-13,11:10:00,3.2540,3.2595,3.2515,3.2595,18
2008-08-13,11:15:00,3.2600,3.2625,3.2600,3.2600,53
2008-08-13,11:20:00,3.2565,3.2565,3.2565,3.2565,2
2008-08-13,11:25:00,3.2550,3.2575,3.2550,3.2575,4
2008-08-13,11:45:00,3.2600,3.2600,3.2600,3.2600,2
2008-08-13,11:55:00,3.2600,3.2600,3.2600,3.2600,2
2008-08-13,12:05:00,3.2600,3.2600,3.2600,3.2600,1
2008-08-13,12:30:00,3.2600,3.2625,3.2585,3.2625,10
2008-08-13,12:35:00,3.2605,3.2625,3.2560,3.2565,8
2008-08-13,12:40:00,3.2590,3.2635,3.2590,3.2635,9
2008-08-13,12:45:00,3.2615,3.2630,3.2600,3.2600,9
2008-08-13,12:50:00,3.2595,3.2595,3.2595,3.2595,4
2008-08-13,12:55:00,3.2585,3.2620,3.2585,3.2620,6
2008-08-13,13:00:00,3.2630,3.2650,3.2630,3.2650,12
2008-08-13,13:15:00,3.2600,3.2600,3.2600,3.2600,1
2008-08-13,13:20:00,3.2620,3.2620,3.2620,3.2620,3
2008-08-13,13:30:00,3.2635,3.2635,3.2635,3.2635,1
2008-08-13,13:35:00,3.2645,3.2650,3.2645,3.2645,16
2008-08-13,13:40:00,3.2650,3.2650,3.2610,3.2650,35
2008-08-13,13:45:00,3.2610,3.2650,3.2610,3.2650,22
2008-08-13,13:50:00,3.2655,3.2680,3.2610,3.2610,8
2008-08-13,13:55:00,3.2650,3.2680,3.2610,3.2680,14
2008-08-13,14:00:00,3.2665,3.2690,3.2665,3.2690,10
2008-08-13,14:05:00,3.2670,3.2690,3.2660,3.2660,4
2008-08-13,14:10:00,3.2660,3.2695,3.2655,3.2690,15
2008-08-13,14:15:00,3.2695,3.2700,3.2675,3.2685,21
2008-08-13,14:20:00,3.2690,3.2715,3.2670,3.2715,15
2008-08-13,14:25:00,3.2705,3.2750,3.2700,3.2740,52
2008-08-13,14:30:00,3.2750,3.2780,3.2750,3.2780,25
2008-08-13,14:35:00,3.2780,3.2850,3.2780,3.2790,77
2008-08-13,14:40:00,3.2795,3.2815,3.2775,3.2800,41
2008-08-13,14:45:00,3.2795,3.2820,3.2785,3.2785,7
2008-08-13,14:50:00,3.2775,3.2775,3.2775,3.2775,10
2008-08-13,14:55:00,3.2775,3.2790,3.2775,3.2775,3
2008-08-13,15:00:00,3.2735,3.2750,3.2710,3.2750,19
2008-08-13,15:05:00,3.2805,3.2805,3.2800,3.2800,3
2008-08-13,15:10:00,3.2805,3.2815,3.2805,3.2805,7
2008-08-13,15:15:00,3.2815,3.2845,3.2815,3.2845,16
2008-08-13,15:20:00,3.2850,3.2875,3.2840,3.2840,22
2008-08-13,15:25:00,3.2840,3.2880,3.2840,3.2850,28
2008-08-13,15:30:00,3.2860,3.2875,3.2850,3.2865,12
2008-08-13,15:35:00,3.2865,3.2880,3.2790,3.2800,27
2008-08-13,15:40:00,3.2800,3.2800,3.2800,3.2800,1
2008-08-13,15:45:00,3.2800,3.2800,3.2790,3.2800,10
2008-08-13,15:50:00,3.2800,3.2820,3.2795,3.2800,35
2008-08-13,15:55:00,3.2800,3.2800,3.2795,3.2795,11
2008-08-13,16:00:00,3.2810,3.2855,3.2750,3.2775,30
2008-08-13,16:05:00,3.2790,3.2810,3.2765,3.2810,20
2008-08-13,16:10:00,3.2810,3.2815,3.2680,3.2745,28
2008-08-13,16:15:00,3.2730,3.2730,3.2685,3.2730,17
2008-08-13,16:20:00,3.2750,3.2755,3.2750,3.2755,3
2008-08-13,16:25:00,3.2750,3.2760,3.2735,3.2750,10
2008-08-13,16:30:00,3.2770,3.2770,3.2705,3.2705,32
2008-08-13,16:35:00,3.2680,3.2680,3.2675,3.2680,4
2008-08-13,16:40:00,3.2690,3.2705,3.2690,3.2705,33
2008-08-13,16:45:00,3.2745,3.2745,3.2745,3.2745,3
2008-08-13,16:50:00,3.2750,3.2775,3.2750,3.2775,6
2008-08-13,16:55:00,3.2800,3.2835,3.2800,3.2835,11
2008-08-13,17:00:00,3.2865,3.2865,3.2815,3.2815,2
2008-08-13,17:05:00,3.2830,3.3010,3.2830,3.3010,45
2008-08-13,17:10:00,3.2965,3.2980,3.2930,3.2955,31
2008-08-13,17:15:00,3.3020,3.3050,3.3005,3.3005,58
2008-08-13,17:20:00,3.3005,3.3005,3.2955,3.2995,8
2008-08-13,17:25:00,3.2980,3.2980,3.2955,3.2975,16
2008-08-13,17:30:00,3.2980,3.2980,3.2930,3.2965,9
2008-08-13,17:35:00,3.2965,3.2965,3.2965,3.2965,1
2008-08-13,17:40:00,3.2950,3.2950,3.2910,3.2930,15
2008-08-13,17:45:00,3.2920,3.2930,3.2900,3.2900,10
2008-08-13,17:50:00,3.2890,3.2900,3.2890,3.2900,5
2008-08-13,17:55:00,3.2900,3.2905,3.2900,3.2905,5
2008-08-13,18:00:00,3.2930,3.2930,3.2860,3.2860,3
2008-08-13,18:05:00,3.2865,3.2865,3.2845,3.2860,9
2008-08-13,18:10:00,3.2850,3.2855,3.2850,3.2855,3
2008-08-13,18:15:00,3.2850,3.2850,3.2850,3.2850,2
2008-08-13,18:20:00,3.2820,3.2825,3.2775,3.2800,13
2008-08-13,18:25:00,3.2800,3.2840,3.2775,3.2800,33
2008-08-13,18:30:00,3.2850,3.2850,3.2775,3.2775,36
2008-08-13,18:35:00,3.2775,3.2775,3.2740,3.2760,21
2008-08-13,18:40:00,3.2735,3.2760,3.2710,3.2735,32
2008-08-13,18:45:00,3.2715,3.2720,3.2675,3.2675,67
2008-08-13,18:50:00,3.2710,3.2735,3.2690,3.2710,20
2008-08-13,18:55:00,3.2720,3.2840,3.2720,3.2800,11
2008-08-13,19:00:00,3.2800,3.2830,3.2800,3.2830,2
2008-08-13,19:05:00,3.2790,3.2790,3.2790,3.2790,1
2008-08-13,19:10:00,3.2825,3.2830,3.2795,3.2795,9
2008-08-13,19:15:00,3.2780,3.2780,3.2765,3.2780,33
2008-08-13,19:20:00,3.2770,3.2800,3.2770,3.2800,5
2008-08-13,19:25:00,3.2830,3.2905,3.2830,3.2880,31
2008-08-13,19:30:00,3.2890,3.2900,3.2825,3.2850,48
2008-08-13,19:35:00,3.2825,3.2825,3.2725,3.2725,50
2008-08-13,19:40:00,3.2725,3.2860,3.2725,3.2860,72
2008-08-13,19:45:00,3.2850,3.2900,3.2830,3.2900,16
2008-08-13,19:50:00,3.2850,3.2890,3.2805,3.2825,30
2008-08-13,19:55:00,3.2790,3.2810,3.2750,3.2750,21
2008-08-13,20:00:00,3.2730,3.2770,3.2730,3.2755,17
2008-08-13,20:05:00,3.2750,3.2845,3.2750,3.2800,105
2008-08-13,20:10:00,3.2810,3.2890,3.2750,3.2880,256
2008-08-13,20:15:00,3.2875,3.2935,3.2825,3.2850,215
2008-08-13,20:20:00,3.2850,3.2855,3.2745,3.2760,167
2008-08-13,20:25:00,3.2765,3.2825,3.2740,3.2825,102
2008-08-13,20:30:00,3.2825,3.2860,3.2730,3.2850,202
2008-08-13,20:35:00,3.2850,3.2860,3.2800,3.2835,104
2008-08-13,20:40:00,3.2840,3.2860,3.2825,3.2830,83
2008-08-13,20:45:00,3.2825,3.2860,3.2800,3.2860,80
2008-08-13,20:50:00,3.2840,3.2890,3.2820,3.2890,63
2008-08-13,20:55:00,3.2880,3.2900,3.2855,3.2900,270
2008-08-13,21:00:00,3.2900,3.2915,3.2860,3.2865,198
2008-08-13,21:05:00,3.2865,3.2870,3.2800,3.2800,125
2008-08-13,21:10:00,3.2800,3.2825,3.2700,3.2750,211
2008-08-13,21:15:00,3.2740,3.2785,3.2685,3.2785,165
2008-08-13,21:20:00,3.2780,3.2845,3.2770,3.2830,137
2008-08-13,21:25:00,3.2825,3.2835,3.2800,3.2825,77
2008-08-13,21:30:00,3.2825,3.2825,3.2755,3.2755,139
2008-08-13,21:35:00,3.2770,3.2835,3.2765,3.2835,109
2008-08-13,21:40:00,3.2820,3.2825,3.2780,3.2795,40
2008-08-13,21:45:00,3.2800,3.2875,3.2780,3.2875,145
2008-08-13,21:50:00,3.2870,3.2870,3.2830,3.2835,37
2008-08-13,21:55:00,3.2840,3.2845,3.2775,3.2795,87
2008-08-13,22:00:00,3.2785,3.2810,3.2760,3.2770,130
2008-08-13,22:05:00,3.2775,3.2775,3.2730,3.2740,49
2008-08-13,22:10:00,3.2760,3.2775,3.2750,3.2765,36
2008-08-13,22:15:00,3.2780,3.2835,3.2755,3.2805,124
2008-08-13,22:20:00,3.2805,3.2825,3.2775,3.2810,28
2008-08-13,22:25:00,3.2825,3.2870,3.2815,3.2845,41
2008-08-13,22:30:00,3.2840,3.2895,3.2800,3.2895,34
2008-08-13,22:35:00,3.2885,3.2975,3.2860,3.2955,271
2008-08-13,22:40:00,3.2960,3.2960,3.2900,3.2930,114
2008-08-13,22:45:00,3.2900,3.2900,3.2800,3.2830,128
2008-08-13,22:50:00,3.2840,3.2850,3.2785,3.2795,86
2008-08-13,22:55:00,3.2780,3.2795,3.2720,3.2740,168
2008-08-13,23:00:00,3.2730,3.2805,3.2725,3.2775,119
2008-08-13,23:05:00,3.2780,3.2825,3.2780,3.2825,325
2008-08-13,23:10:00,3.2825,3.2865,3.2790,3.2860,116
2008-08-13,23:15:00,3.2855,3.2930,3.2850,3.2900,144
2008-08-13,23:20:00,3.2900,3.3050,3.2890,3.3050,418
2008-08-13,23:25:00,3.3050,3.3260,3.3020,3.3240,564
2008-08-13,23:30:00,3.3255,3.3460,3.3230,3.3420,952
2008-08-13,23:35:00,3.3430,3.3560,3.3405,3.3455,703
2008-08-13,23:40:00,3.3440,3.3730,3.3440,3.3730,622
2008-08-13,23:45:00,3.3730,3.3825,3.3690,3.3745,674
2008-08-13,23:50:00,3.3740,3.3770,3.3570,3.3635,433
2008-08-13,23:55:00,3.3625,3.3685,3.3520,3.3545,374
2008-08-14,00:00:00,3.3550,3.3570,3.3460,3.3495,412
2008-08-14,00:05:00,3.3495,3.3620,3.3470,3.3620,318
2008-08-14,00:10:00,3.3600,3.3630,3.3565,3.3580,118
2008-08-14,00:15:00,3.3580,3.3620,3.3570,3.3575,141
2008-08-14,00:20:00,3.3575,3.3615,3.3560,3.3600,60
2008-08-14,00:25:00,3.3580,3.3600,3.3560,3.3590,51
2008-08-14,00:30:00,3.3575,3.3590,3.3550,3.3575,71
2008-08-14,00:35:00,3.3575,3.3580,3.3545,3.3545,33
2008-08-14,00:40:00,3.3535,3.3535,3.3470,3.3510,79
2008-08-14,00:45:00,3.3510,3.3510,3.3475,3.3485,124
2008-08-14,00:50:00,3.3510,3.3595,3.3510,3.3590,50
2008-08-14,00:55:00,3.3590,3.3600,3.3500,3.3500,186
2008-08-14,01:00:00,3.3500,3.3515,3.3465,3.3505,68
2008-08-14,01:05:00,3.3510,3.3510,3.3475,3.3485,95
2008-08-14,01:10:00,3.3485,3.3525,3.3480,3.3510,36
2008-08-14,01:15:00,3.3525,3.3575,3.3525,3.3545,43
2008-08-14,01:20:00,3.3560,3.3560,3.3500,3.3535,16
2008-08-14,01:25:00,3.3530,3.3535,3.3495,3.3495,12
2008-08-14,01:30:00,3.3495,3.3505,3.3490,3.3495,15
2008-08-14,01:35:00,3.3500,3.3520,3.3490,3.3520,17
2008-08-14,01:40:00,3.3510,3.3510,3.3490,3.3495,25
2008-08-14,01:45:00,3.3495,3.3530,3.3495,3.3530,9
2008-08-14,01:50:00,3.3520,3.3525,3.3520,3.3520,3
2008-08-14,01:55:00,3.3520,3.3575,3.3520,3.3555,38
2008-08-14,02:00:00,3.3520,3.3545,3.3505,3.3545,15
2008-08-14,02:05:00,3.3505,3.3530,3.3505,3.3515,7
2008-08-14,02:10:00,3.3515,3.3535,3.3515,3.3535,9
2008-08-14,02:15:00,3.3520,3.3545,3.3520,3.3545,7
2008-08-14,02:20:00,3.3545,3.3545,3.3515,3.3515,12
2008-08-14,02:25:00,3.3535,3.3535,3.3535,3.3535,5
2008-08-14,02:30:00,3.3540,3.3600,3.3535,3.3535,35
2008-08-14,02:35:00,3.3595,3.3600,3.3535,3.3535,13
2008-08-14,02:40:00,3.3525,3.3525,3.3520,3.3520,7
2008-08-14,02:45:00,3.3535,3.3560,3.3535,3.3550,15
2008-08-14,02:50:00,3.3520,3.3565,3.3500,3.3565,14
2008-08-14,02:55:00,3.3535,3.3570,3.3525,3.3570,5
2008-08-14,03:00:00,3.3555,3.3555,3.3555,3.3555,1
2008-08-14,03:05:00,3.3575,3.3575,3.3550,3.3550,3
2008-08-14,03:10:00,3.3550,3.3550,3.3550,3.3550,3
2008-08-14,03:15:00,3.3550,3.3550,3.3550,3.3550,2
2008-08-14,03:20:00,3.3550,3.3550,3.3550,3.3550,2
2008-08-14,03:30:00,3.3550,3.3550,3.3520,3.3525,12
2008-08-14,03:40:00,3.3505,3.3600,3.3505,3.3565,18
2008-08-14,03:45:00,3.3535,3.3535,3.3500,3.3500,28
2008-08-14,03:50:00,3.3500,3.3500,3.3495,3.3495,7
2008-08-14,03:55:00,3.3530,3.3545,3.3495,3.3495,17
2008-08-14,04:00:00,3.3525,3.3525,3.3485,3.3515,58
2008-08-14,04:05:00,3.3480,3.3500,3.3480,3.3500,10
2008-08-14,04:10:00,3.3510,3.3510,3.3500,3.3500,7
2008-08-14,04:15:00,3.3485,3.3490,3.3475,3.3475,8
2008-08-14,04:20:00,3.3500,3.3500,3.3500,3.3500,2
2008-08-14,04:25:00,3.3500,3.3500,3.3475,3.3475,4
2008-08-14,04:30:00,3.3470,3.3470,3.3460,3.3465,6
2008-08-14,04:35:00,3.3465,3.3465,3.3465,3.3465,1
2008-08-14,04:40:00,3.3475,3.3475,3.3475,3.3475,1
2008-08-14,04:45:00,3.3450,3.3450,3.3450,3.3450,1
2008-08-14,04:50:00,3.3450,3.3450,3.3450,3.3450,2
2008-08-14,05:10:00,3.3455,3.3515,3.3450,3.3450,6
2008-08-14,06:00:00,3.3500,3.3500,3.3345,3.3345,3
2008-08-14,06:05:00,3.3340,3.3340,3.3340,3.3340,1
2008-08-14,06:20:00,3.3350,3.3400,3.3350,3.3400,3
2008-08-14,06:40:00,3.3420,3.3420,3.3420,3.3420,5
2008-08-14,06:55:00,3.3365,3.3470,3.3365,3.3470,2
2008-08-14,07:05:00,3.3385,3.3385,3.3365,3.3365,3
2008-08-14,07:10:00,3.3455,3.3455,3.3455,3.3455,1
2008-08-14,07:25:00,3.3465,3.3465,3.3465,3.3465,1
2008-08-14,07:30:00,3.3380,3.3380,3.3380,3.3380,2
2008-08-14,07:35:00,3.3375,3.3375,3.3375,3.3375,1
2008-08-14,07:45:00,3.3440,3.3520,3.3440,3.3520,16
2008-08-14,08:00:00,3.3500,3.3500,3.3500,3.3500,2
2008-08-14,08:05:00,3.3520,3.3520,3.3500,3.3500,4
2008-08-14,08:10:00,3.3480,3.3480,3.3480,3.3480,1
2008-08-14,08:20:00,3.3500,3.3500,3.3490,3.3500,10
2008-08-14,08:25:00,3.3500,3.3600,3.3495,3.3495,11
2008-08-14,08:35:00,3.3475,3.3475,3.3475,3.3475,1
2008-08-14,08:45:00,3.3500,3.3500,3.3500,3.3500,4
2008-08-14,08:50:00,3.3500,3.3500,3.3500,3.3500,3
2008-08-14,08:55:00,3.3500,3.3505,3.3500,3.3505,15
2008-08-14,09:30:00,3.3505,3.3505,3.3505,3.3505,1
2008-08-14,09:45:00,3.3500,3.3510,3.3500,3.3510,9
2008-08-14,09:55:00,3.3580,3.3580,3.3575,3.3575,2
2008-08-14,10:00:00,3.3505,3.3505,3.3465,3.3465,7
2008-08-14,10:05:00,3.3440,3.3440,3.3440,3.3440,15
2008-08-14,10:10:00,3.3400,3.3400,3.3400,3.3400,6
2008-08-14,10:15:00,3.3400,3.3420,3.3395,3.3420,10
2008-08-14,10:20:00,3.3420,3.3450,3.3420,3.3450,2
2008-08-14,10:25:00,3.3450,3.3450,3.3450,3.3450,1
2008-08-14,10:30:00,3.3395,3.3395,3.3395,3.3395,2
2008-08-14,10:35:00,3.3500,3.3500,3.3500,3.3500,2
2008-08-14,10:55:00,3.3470,3.3470,3.3455,3.3455,6
2008-08-14,11:00:00,3.3445,3.3445,3.3445,3.3445,4
2008-08-14,11:05:00,3.3440,3.3440,3.3440,3.3440,1
2008-08-14,11:10:00,3.3435,3.3435,3.3435,3.3435,2
2008-08-14,11:25:00,3.3390,3.3390,3.3365,3.3365,2
2008-08-14,11:40:00,3.3410,3.3410,3.3410,3.3410,3
2008-08-14,12:05:00,3.3420,3.3425,3.3420,3.3425,5
2008-08-14,12:10:00,3.3435,3.3435,3.3435,3.3435,2
2008-08-14,12:20:00,3.3460,3.3460,3.3460,3.3460,1
2008-08-14,12:30:00,3.3460,3.3500,3.3440,3.3440,6
2008-08-14,12:35:00,3.3460,3.3460,3.3460,3.3460,4
2008-08-14,12:40:00,3.3440,3.3440,3.3440,3.3440,2
2008-08-14,12:45:00,3.3450,3.3450,3.3440,3.3440,2
2008-08-14,12:50:00,3.3440,3.3450,3.3430,3.3450,5
2008-08-14,12:55:00,3.3450,3.3455,3.3450,3.3455,3
2008-08-14,13:00:00,3.3485,3.3485,3.3485,3.3485,2
2008-08-14,13:05:00,3.3460,3.3460,3.3425,3.3425,5
2008-08-14,13:10:00,3.3425,3.3425,3.3380,3.3380,12
2008-08-14,13:20:00,3.3375,3.3375,3.3375,3.3375,4
2008-08-14,13:25:00,3.3385,3.3385,3.3360,3.3360,6
2008-08-14,13:30:00,3.3355,3.3370,3.3355,3.3370,2
2008-08-14,13:35:00,3.3370,3.3370,3.3290,3.3290,55
2008-08-14,13:40:00,3.3285,3.3285,3.3220,3.3220,61
2008-08-14,13:45:00,3.3225,3.3300,3.3200,3.3280,17
2008-08-14,13:50:00,3.3255,3.3255,3.3200,3.3225,11
2008-08-14,13:55:00,3.3240,3.3240,3.3240,3.3240,1
2008-08-14,14:00:00,3.3250,3.3320,3.3250,3.3310,16
2008-08-14,14:10:00,3.3270,3.3270,3.3185,3.3230,30
2008-08-14,14:15:00,3.3235,3.3285,3.3235,3.3285,3
2008-08-14,14:20:00,3.3230,3.3295,3.3230,3.3295,7
2008-08-14,14:25:00,3.3350,3.3385,3.3350,3.3385,5
2008-08-14,14:30:00,3.3360,3.3400,3.3360,3.3385,7
2008-08-14,14:35:00,3.3385,3.3430,3.3385,3.3430,26
2008-08-14,14:45:00,3.3420,3.3465,3.3400,3.3400,20
2008-08-14,14:50:00,3.3450,3.3550,3.3450,3.3500,6
2008-08-14,14:55:00,3.3545,3.3570,3.3540,3.3570,11
2008-08-14,15:00:00,3.3550,3.3610,3.3535,3.3605,16
2008-08-14,15:05:00,3.3580,3.3610,3.3555,3.3555,22
2008-08-14,15:10:00,3.3530,3.3530,3.3510,3.3510,11
2008-08-14,15:15:00,3.3505,3.3510,3.3505,3.3510,5
2008-08-14,15:20:00,3.3520,3.3520,3.3520,3.3520,5
2008-08-14,15:25:00,3.3520,3.3520,3.3470,3.3475,5
2008-08-14,15:30:00,3.3470,3.3500,3.3455,3.3500,11
2008-08-14,15:40:00,3.3525,3.3560,3.3525,3.3560,6
2008-08-14,15:45:00,3.3550,3.3565,3.3550,3.3565,6
2008-08-14,15:50:00,3.3600,3.3600,3.3600,3.3600,2
2008-08-14,15:55:00,3.3590,3.3590,3.3590,3.3590,1
2008-08-14,16:00:00,3.3590,3.3610,3.3505,3.3565,53
2008-08-14,16:05:00,3.3550,3.3635,3.3530,3.3635,22
2008-08-14,16:10:00,3.3650,3.3740,3.3650,3.3700,36
2008-08-14,16:15:00,3.3700,3.3775,3.3670,3.3700,21
2008-08-14,16:20:00,3.3700,3.3730,3.3690,3.3690,24
2008-08-14,16:25:00,3.3675,3.3675,3.3630,3.3640,52
2008-08-14,16:30:00,3.3660,3.3735,3.3650,3.3735,9
2008-08-14,16:35:00,3.3750,3.3955,3.3700,3.3900,92
2008-08-14,16:40:00,3.3890,3.3930,3.3800,3.3920,77
2008-08-14,16:45:00,3.3945,3.3945,3.3890,3.3900,29
2008-08-14,16:50:00,3.3920,3.3920,3.3880,3.3880,14
2008-08-14,16:55:00,3.3890,3.3900,3.3875,3.3890,12
2008-08-14,17:00:00,3.3910,3.3970,3.3905,3.3920,35
2008-08-14,17:05:00,3.3900,3.3935,3.3850,3.3850,9
2008-08-14,17:10:00,3.3850,3.3850,3.3790,3.3790,6
2008-08-14,17:15:00,3.3770,3.3785,3.3685,3.3785,36
2008-08-14,17:20:00,3.3760,3.3810,3.3760,3.3810,17
2008-08-14,17:25:00,3.3810,3.3940,3.3810,3.3940,13
2008-08-14,17:30:00,3.3955,3.4020,3.3940,3.3940,83
2008-08-14,17:35:00,3.3970,3.3970,3.3900,3.3900,23
2008-08-14,17:40:00,3.3900,3.3900,3.3900,3.3900,9
2008-08-14,17:45:00,3.3880,3.3880,3.3855,3.3870,82
2008-08-14,17:50:00,3.3880,3.3900,3.3840,3.3860,49
2008-08-14,17:55:00,3.3875,3.3920,3.3875,3.3920,31
2008-08-14,18:00:00,3.3970,3.3970,3.3925,3.3935,16
2008-08-14,18:05:00,3.3940,3.4050,3.3920,3.4040,135
2008-08-14,18:10:00,3.4055,3.4280,3.4040,3.4155,154
2008-08-14,18:15:00,3.4105,3.4145,3.4075,3.4075,29
2008-08-14,18:20:00,3.4090,3.4105,3.4055,3.4080,34
2008-08-14,18:25:00,3.4080,3.4100,3.4075,3.4080,68
2008-08-14,18:30:00,3.4075,3.4110,3.4045,3.4085,19
2008-08-14,18:35:00,3.4105,3.4205,3.4105,3.4170,53
2008-08-14,18:40:00,3.4165,3.4195,3.4165,3.4170,18
2008-08-14,18:45:00,3.4160,3.4175,3.4120,3.4175,23
2008-08-14,18:50:00,3.4200,3.4200,3.4135,3.4190,21
2008-08-14,18:55:00,3.4185,3.4195,3.4165,3.4175,18
2008-08-14,19:00:00,3.4175,3.4180,3.4150,3.4175,27
2008-08-14,19:05:00,3.4210,3.4300,3.4180,3.4285,61
2008-08-14,19:10:00,3.4265,3.4280,3.4200,3.4200,59
2008-08-14,19:15:00,3.4205,3.4340,3.4190,3.4290,35
2008-08-14,19:20:00,3.4290,3.4315,3.4265,3.4280,15
2008-08-14,19:25:00,3.4265,3.4265,3.4250,3.4250,6
2008-08-14,19:30:00,3.4195,3.4195,3.4155,3.4155,4
2008-08-14,19:35:00,3.4160,3.4165,3.4075,3.4095,54
2008-08-14,19:40:00,3.4070,3.4070,3.4050,3.4070,54
2008-08-14,19:45:00,3.4105,3.4105,3.4060,3.4060,8
2008-08-14,19:50:00,3.4030,3.4090,3.4025,3.4090,21
2008-08-14,19:55:00,3.4090,3.4120,3.4080,3.4090,22
2008-08-14,20:00:00,3.4095,3.4095,3.4060,3.4060,7
2008-08-14,20:05:00,3.4040,3.4055,3.4015,3.4050,16
2008-08-14,20:10:00,3.4030,3.4110,3.3960,3.4110,422
2008-08-14,20:15:00,3.4095,3.4100,3.3985,3.4030,117
2008-08-14,20:20:00,3.4000,3.4005,3.3885,3.3890,171
2008-08-14,20:25:00,3.3890,3.3890,3.3855,3.3860,188
2008-08-14,20:30:00,3.3860,3.4020,3.3820,3.3945,255
2008-08-14,20:35:00,3.3945,3.4025,3.3940,3.4025,139
2008-08-14,20:40:00,3.4025,3.4035,3.3875,3.3875,151
2008-08-14,20:45:00,3.3890,3.3915,3.3745,3.3760,175
2008-08-14,20:50:00,3.3770,3.3820,3.3720,3.3720,159
2008-08-14,20:55:00,3.3720,3.3745,3.3655,3.3705,196
2008-08-14,21:00:00,3.3685,3.3690,3.3560,3.3590,365
2008-08-14,21:05:00,3.3590,3.3615,3.3550,3.3585,177
2008-08-14,21:10:00,3.3580,3.3615,3.3555,3.3575,233
2008-08-14,21:15:00,3.3580,3.3615,3.3545,3.3585,118
2008-08-14,21:20:00,3.3580,3.3650,3.3570,3.3610,92
2008-08-14,21:25:00,3.3625,3.3650,3.3565,3.3565,202
2008-08-14,21:30:00,3.3565,3.3580,3.3425,3.3480,254
2008-08-14,21:35:00,3.3485,3.3530,3.3465,3.3470,147
2008-08-14,21:40:00,3.3480,3.3545,3.3475,3.3495,85
2008-08-14,21:45:00,3.3485,3.3540,3.3480,3.3520,124
2008-08-14,21:50:00,3.3520,3.3610,3.3515,3.3580,126
2008-08-14,21:55:00,3.3580,3.3595,3.3500,3.3500,116
2008-08-14,22:00:00,3.3485,3.3535,3.3480,3.3495,156
2008-08-14,22:05:00,3.3470,3.3535,3.3465,3.3530,129
2008-08-14,22:10:00,3.3520,3.3615,3.3520,3.3595,170
2008-08-14,22:15:00,3.3590,3.3785,3.3580,3.3700,251
2008-08-14,22:20:00,3.3705,3.3705,3.3650,3.3655,63
2008-08-14,22:25:00,3.3660,3.3685,3.3650,3.3675,43
2008-08-14,22:30:00,3.3670,3.3675,3.3645,3.3675,51
2008-08-14,22:35:00,3.3695,3.3725,3.3655,3.3655,123
2008-08-14,22:40:00,3.3660,3.3670,3.3600,3.3625,69
2008-08-14,22:45:00,3.3630,3.3630,3.3565,3.3570,90
2008-08-14,22:50:00,3.3570,3.3610,3.3560,3.3565,52
2008-08-14,22:55:00,3.3555,3.3635,3.3550,3.3625,92
2008-08-14,23:00:00,3.3625,3.3670,3.3570,3.3575,95
2008-08-14,23:05:00,3.3585,3.3585,3.3435,3.3460,143
2008-08-14,23:10:00,3.3475,3.3495,3.3425,3.3440,83
2008-08-14,23:15:00,3.3445,3.3445,3.3350,3.3420,194
2008-08-14,23:20:00,3.3420,3.3420,3.3325,3.3325,56
2008-08-14,23:25:00,3.3315,3.3385,3.3290,3.3385,102
2008-08-14,23:30:00,3.3380,3.3445,3.3380,3.3400,98
2008-08-14,23:35:00,3.3395,3.3395,3.3270,3.3315,101
2008-08-14,23:40:00,3.3305,3.3385,3.3280,3.3280,147
2008-08-14,23:45:00,3.3280,3.3295,3.3225,3.3255,122
2008-08-14,23:50:00,3.3255,3.3300,3.3225,3.3225,162
2008-08-14,23:55:00,3.3215,3.3240,3.3155,3.3175,174
2008-08-15,00:00:00,3.3170,3.3200,3.3130,3.3175,235
2008-08-15,00:05:00,3.3175,3.3200,3.3125,3.3200,85
2008-08-15,00:10:00,3.3190,3.3190,3.3140,3.3175,44
2008-08-15,00:15:00,3.3165,3.3165,3.3130,3.3160,99
2008-08-15,00:20:00,3.3155,3.3190,3.3130,3.3155,72
2008-08-15,00:25:00,3.3140,3.3170,3.3135,3.3150,84
2008-08-15,00:30:00,3.3145,3.3145,3.3060,3.3060,121
2008-08-15,00:35:00,3.3060,3.3070,3.2960,3.3030,226
2008-08-15,00:40:00,3.3055,3.3060,3.3020,3.3030,61
2008-08-15,00:45:00,3.3025,3.3025,3.2940,3.2955,183
2008-08-15,00:50:00,3.2975,3.2985,3.2955,3.2965,107
2008-08-15,00:55:00,3.2965,3.3050,3.2960,3.3045,247
2008-08-15,01:00:00,3.3045,3.3060,3.3030,3.3060,37
2008-08-15,01:05:00,3.3070,3.3090,3.3065,3.3090,45
2008-08-15,01:10:00,3.3090,3.3120,3.3070,3.3120,40
2008-08-15,01:15:00,3.3120,3.3120,3.3050,3.3100,17
2008-08-15,01:20:00,3.3120,3.3130,3.3080,3.3080,11
2008-08-15,01:25:00,3.3090,3.3110,3.3090,3.3110,5
2008-08-15,01:30:00,3.3110,3.3140,3.3105,3.3105,20
2008-08-15,01:35:00,3.3085,3.3085,3.3080,3.3080,7
2008-08-15,01:40:00,3.3100,3.3115,3.3090,3.3090,29
2008-08-15,01:45:00,3.3100,3.3100,3.3085,3.3100,9
2008-08-15,01:50:00,3.3090,3.3110,3.3075,3.3110,28
2008-08-15,01:55:00,3.3110,3.3160,3.3110,3.3155,69
2008-08-15,02:00:00,3.3160,3.3190,3.3155,3.3190,13
2008-08-15,02:05:00,3.3190,3.3190,3.3185,3.3190,4
2008-08-15,02:10:00,3.3185,3.3225,3.3185,3.3225,13
2008-08-15,02:15:00,3.3270,3.3275,3.3230,3.3255,12
2008-08-15,02:20:00,3.3240,3.3240,3.3240,3.3240,3
2008-08-15,02:25:00,3.3250,3.3250,3.3230,3.3230,13
2008-08-15,02:30:00,3.3235,3.3235,3.3230,3.3230,2
2008-08-15,02:35:00,3.3235,3.3235,3.3230,3.3230,5
2008-08-15,02:40:00,3.3205,3.3205,3.3195,3.3195,13
2008-08-15,02:45:00,3.3195,3.3210,3.3195,3.3210,4
2008-08-15,02:55:00,3.3210,3.3245,3.3205,3.3205,27
2008-08-15,03:00:00,3.3200,3.3200,3.3200,3.3200,1
2008-08-15,03:05:00,3.3245,3.3245,3.3190,3.3190,17
2008-08-15,03:10:00,3.3190,3.3190,3.3180,3.3180,6
2008-08-15,03:15:00,3.3175,3.3200,3.3155,3.3160,11
2008-08-15,03:20:00,3.3190,3.3190,3.3155,3.3155,3
2008-08-15,03:35:00,3.3175,3.3175,3.3175,3.3175,2
2008-08-15,03:40:00,3.3155,3.3155,3.3155,3.3155,4
2008-08-15,03:45:00,3.3155,3.3155,3.3155,3.3155,12
2008-08-15,03:55:00,3.3195,3.3195,3.3195,3.3195,1
2008-08-15,04:00:00,3.3195,3.3195,3.3195,3.3195,1
2008-08-15,04:05:00,3.3195,3.3195,3.3195,3.3195,1
2008-08-15,04:10:00,3.3155,3.3155,3.3155,3.3155,1
2008-08-15,04:15:00,3.3160,3.3195,3.3160,3.3195,4
2008-08-15,04:20:00,3.3185,3.3185,3.3185,3.3185,7
2008-08-15,04:25:00,3.3180,3.3195,3.3180,3.3195,2
2008-08-15,04:35:00,3.3155,3.3155,3.3155,3.3155,1
2008-08-15,04:40:00,3.3145,3.3145,3.3105,3.3105,5
2008-08-15,04:55:00,3.3110,3.3110,3.3110,3.3110,1
2008-08-15,05:00:00,3.3175,3.3180,3.3110,3.3110,4
2008-08-15,05:05:00,3.3085,3.3085,3.3085,3.3085,1
2008-08-15,05:10:00,3.3155,3.3220,3.3125,3.3220,8
2008-08-15,06:00:00,3.3200,3.3200,3.3200,3.3200,2
2008-08-15,06:15:00,3.3100,3.3100,3.3100,3.3100,1
2008-08-15,06:20:00,3.3100,3.3100,3.3100,3.3100,3
2008-08-15,06:45:00,3.3025,3.3025,3.3025,3.3025,2
2008-08-15,07:05:00,3.3060,3.3060,3.3060,3.3060,1
2008-08-15,07:15:00,3.3080,3.3080,3.3080,3.3080,5
2008-08-15,07:20:00,3.3060,3.3060,3.3060,3.3060,3
2008-08-15,07:25:00,3.3125,3.3125,3.3125,3.3125,4
2008-08-15,07:35:00,3.3120,3.3125,3.3120,3.3125,2
2008-08-15,07:40:00,3.3080,3.3080,3.3080,3.3080,1
2008-08-15,07:45:00,3.3150,3.3150,3.3150,3.3150,1
2008-08-15,07:50:00,3.3150,3.3200,3.3150,3.3200,2
2008-08-15,08:00:00,3.3160,3.3160,3.3160,3.3160,1
2008-08-15,08:05:00,3.3150,3.3150,3.3150,3.3150,8
2008-08-15,08:10:00,3.3150,3.3150,3.3150,3.3150,6
2008-08-15,08:15:00,3.3150,3.3150,3.3150,3.3150,6
2008-08-15,08:20:00,3.3100,3.3125,3.3100,3.3125,27
2008-08-15,08:25:00,3.3080,3.3125,3.3080,3.3110,11
2008-08-15,08:30:00,3.3110,3.3110,3.3080,3.3110,8
2008-08-15,08:35:00,3.3065,3.3080,3.3055,3.3055,18
2008-08-15,08:40:00,3.3055,3.3055,3.2840,3.2870,74
2008-08-15,08:45:00,3.2840,3.2850,3.2780,3.2780,75
2008-08-15,08:50:00,3.2835,3.2835,3.2835,3.2835,19
2008-08-15,08:55:00,3.2835,3.2850,3.2780,3.2835,28
2008-08-15,09:00:00,3.2825,3.2830,3.2720,3.2720,36
2008-08-15,09:05:00,3.2750,3.2750,3.2700,3.2700,3
2008-08-15,09:10:00,3.2820,3.2875,3.2820,3.2860,6
2008-08-15,09:15:00,3.2860,3.2860,3.2800,3.2800,5
2008-08-15,09:20:00,3.2860,3.3010,3.2860,3.2900,37
2008-08-15,09:25:00,3.2905,3.2905,3.2905,3.2905,1
2008-08-15,09:30:00,3.2905,3.2905,3.2905,3.2905,1
2008-08-15,09:35:00,3.2870,3.2870,3.2825,3.2825,5
2008-08-15,09:40:00,3.2800,3.2800,3.2800,3.2800,3
2008-08-15,09:45:00,3.2900,3.2900,3.2900,3.2900,1
2008-08-15,09:50:00,3.2900,3.2900,3.2900,3.2900,1
2008-08-15,09:55:00,3.2830,3.2830,3.2760,3.2760,6
2008-08-15,10:05:00,3.2750,3.2925,3.2750,3.2900,5
2008-08-15,10:10:00,3.2800,3.2800,3.2800,3.2800,1
2008-08-15,10:15:00,3.2865,3.2865,3.2865,3.2865,1
2008-08-15,10:25:00,3.2850,3.2850,3.2850,3.2850,1
2008-08-15,10:30:00,3.2880,3.2880,3.2880,3.2880,2
2008-08-15,10:45:00,3.2880,3.2880,3.2845,3.2860,5
2008-08-15,10:50:00,3.2860,3.2860,3.2860,3.2860,5
2008-08-15,10:55:00,3.2860,3.2860,3.2860,3.2860,3
2008-08-15,11:00:00,3.2850,3.2850,3.2850,3.2850,1
2008-08-15,11:25:00,3.2930,3.2930,3.2930,3.2930,1
2008-08-15,11:30:00,3.2900,3.2960,3.2900,3.2960,3
2008-08-15,11:50:00,3.2985,3.2985,3.2985,3.2985,1
2008-08-15,11:55:00,3.3000,3.3080,3.3000,3.3080,4
2008-08-15,12:05:00,3.2970,3.2970,3.2960,3.2960,6
2008-08-15,12:35:00,3.2945,3.2945,3.2945,3.2945,2
2008-08-15,12:45:00,3.2900,3.2900,3.2900,3.2900,4
2008-08-15,12:50:00,3.2900,3.2900,3.2890,3.2890,3
2008-08-15,13:00:00,3.2810,3.2810,3.2730,3.2730,6
2008-08-15,13:20:00,3.2735,3.2735,3.2735,3.2735,2
2008-08-15,13:30:00,3.2770,3.2770,3.2770,3.2770,1
2008-08-15,13:45:00,3.2770,3.2770,3.2680,3.2680,19
2008-08-15,13:50:00,3.2705,3.2745,3.2705,3.2745,22
2008-08-15,13:55:00,3.2750,3.2750,3.2750,3.2750,4
2008-08-15,14:05:00,3.2740,3.2740,3.2740,3.2740,2
2008-08-15,14:20:00,3.2725,3.2725,3.2700,3.2700,13
2008-08-15,14:25:00,3.2640,3.2660,3.2605,3.2635,16
2008-08-15,14:30:00,3.2600,3.2600,3.2565,3.2570,21
2008-08-15,14:35:00,3.2570,3.2700,3.2570,3.2700,18
2008-08-15,14:40:00,3.2775,3.2800,3.2775,3.2800,27
2008-08-15,14:45:00,3.2800,3.2800,3.2715,3.2800,11
2008-08-15,14:50:00,3.2835,3.2835,3.2835,3.2835,10
2008-08-15,14:55:00,3.2760,3.2760,3.2760,3.2760,5
2008-08-15,15:00:00,3.2795,3.2795,3.2755,3.2755,11
2008-08-15,15:05:00,3.2720,3.2760,3.2670,3.2695,11
2008-08-15,15:10:00,3.2670,3.2670,3.2600,3.2600,10
2008-08-15,15:15:00,3.2605,3.2605,3.2605,3.2605,1
2008-08-15,15:20:00,3.2605,3.2605,3.2605,3.2605,2
2008-08-15,15:25:00,3.2665,3.2665,3.2665,3.2665,5
2008-08-15,15:30:00,3.2625,3.2650,3.2625,3.2650,10
2008-08-15,15:45:00,3.2625,3.2625,3.2555,3.2555,72
2008-08-15,15:50:00,3.2540,3.2540,3.2455,3.2495,113
2008-08-15,15:55:00,3.2505,3.2505,3.2500,3.2500,15
2008-08-15,16:00:00,3.2500,3.2650,3.2500,3.2650,4
2008-08-15,16:05:00,3.2650,3.2875,3.2650,3.2675,14
2008-08-15,16:10:00,3.2665,3.2665,3.2650,3.2650,7
2008-08-15,16:15:00,3.2600,3.2600,3.2545,3.2545,12
2008-08-15,16:25:00,3.2545,3.2545,3.2470,3.2500,65
2008-08-15,16:30:00,3.2500,3.2500,3.2440,3.2440,83
2008-08-15,16:35:00,3.2435,3.2435,3.2420,3.2420,2
2008-08-15,16:40:00,3.2420,3.2420,3.2350,3.2350,37
2008-08-15,16:45:00,3.2375,3.2400,3.2375,3.2400,3
2008-08-15,16:50:00,3.2405,3.2445,3.2405,3.2445,4
2008-08-15,16:55:00,3.2410,3.2410,3.2400,3.2400,3
2008-08-15,17:00:00,3.2435,3.2500,3.2430,3.2445,14
2008-08-15,17:10:00,3.2515,3.2565,3.2515,3.2565,2
2008-08-15,17:15:00,3.2555,3.2620,3.2555,3.2620,10
2008-08-15,17:30:00,3.2575,3.2575,3.2575,3.2575,1
2008-08-15,17:40:00,3.2555,3.2555,3.2555,3.2555,12
2008-08-15,17:50:00,3.2600,3.2655,3.2600,3.2655,10
2008-08-15,18:00:00,3.2635,3.2635,3.2635,3.2635,1
2008-08-15,18:05:00,3.2620,3.2675,3.2620,3.2675,13
2008-08-15,18:10:00,3.2690,3.2690,3.2690,3.2690,1
2008-08-15,18:15:00,3.2620,3.2620,3.2605,3.2605,6
2008-08-15,18:20:00,3.2640,3.2640,3.2640,3.2640,1
2008-08-15,18:35:00,3.2620,3.2620,3.2620,3.2620,1
2008-08-15,18:40:00,3.2635,3.2635,3.2635,3.2635,1
2008-08-15,18:45:00,3.2625,3.2775,3.2610,3.2740,63
2008-08-15,18:50:00,3.2740,3.2765,3.2735,3.2735,9
2008-08-15,19:00:00,3.2650,3.2675,3.2650,3.2675,19
2008-08-15,19:05:00,3.2680,3.2690,3.2670,3.2670,10
2008-08-15,19:10:00,3.2625,3.2630,3.2615,3.2630,15
2008-08-15,19:15:00,3.2625,3.2625,3.2625,3.2625,5
2008-08-15,19:20:00,3.2630,3.2670,3.2630,3.2670,2
2008-08-15,19:25:00,3.2670,3.2670,3.2650,3.2670,22
2008-08-15,19:30:00,3.2645,3.2645,3.2645,3.2645,1
2008-08-15,19:35:00,3.2655,3.2695,3.2655,3.2685,9
2008-08-15,19:40:00,3.2685,3.2725,3.2685,3.2690,20
2008-08-15,19:45:00,3.2730,3.2775,3.2730,3.2770,13
2008-08-15,19:50:00,3.2770,3.2860,3.2770,3.2860,41
2008-08-15,19:55:00,3.2850,3.2850,3.2750,3.2750,52
2008-08-15,20:00:00,3.2785,3.2785,3.2785,3.2785,2
2008-08-15,20:05:00,3.2845,3.2900,3.2840,3.2900,39
2008-08-15,20:10:00,3.2885,3.2970,3.2870,3.2900,422
2008-08-15,20:15:00,3.2900,3.3140,3.2885,3.3080,216
2008-08-15,20:20:00,3.3080,3.3080,3.3015,3.3055,80
2008-08-15,20:25:00,3.3050,3.3065,3.2990,3.3010,79
2008-08-15,20:30:00,3.2990,3.3045,3.2920,3.3045,52
2008-08-15,20:35:00,3.3045,3.3180,3.3045,3.3145,136
2008-08-15,20:40:00,3.3145,3.3300,3.3145,3.3170,275
2008-08-15,20:45:00,3.3175,3.3220,3.3175,3.3175,36
2008-08-15,20:50:00,3.3200,3.3260,3.3170,3.3255,54
2008-08-15,20:55:00,3.3250,3.3320,3.3100,3.3100,171
2008-08-15,21:00:00,3.3110,3.3190,3.3085,3.3150,132
2008-08-15,21:05:00,3.3140,3.3140,3.3020,3.3065,104
2008-08-15,21:10:00,3.3045,3.3115,3.3005,3.3010,64
2008-08-15,21:15:00,3.3040,3.3040,3.2975,3.2975,37
2008-08-15,21:20:00,3.3000,3.3000,3.2960,3.2970,19
2008-08-15,21:25:00,3.2970,3.3010,3.2965,3.2990,45
2008-08-15,21:30:00,3.3005,3.3060,3.2990,3.3020,88
2008-08-15,21:35:00,3.3015,3.3035,3.2965,3.3000,51
2008-08-15,21:40:00,3.3010,3.3055,3.2880,3.2900,92
2008-08-15,21:45:00,3.2925,3.2955,3.2910,3.2925,177
2008-08-15,21:50:00,3.2930,3.2975,3.2910,3.2945,140
2008-08-15,21:55:00,3.2945,3.2945,3.2840,3.2840,111
2008-08-15,22:00:00,3.2850,3.2900,3.2815,3.2885,156
2008-08-15,22:05:00,3.2895,3.2900,3.2860,3.2860,52
2008-08-15,22:10:00,3.2865,3.2915,3.2855,3.2900,82
2008-08-15,22:15:00,3.2910,3.2910,3.2870,3.2900,102
2008-08-15,22:20:00,3.2910,3.2965,3.2910,3.2955,70
2008-08-15,22:25:00,3.2960,3.3005,3.2940,3.3000,183
2008-08-15,22:30:00,3.2990,3.3030,3.2930,3.3000,123
2008-08-15,22:35:00,3.3000,3.3025,3.2960,3.2990,140
2008-08-15,22:40:00,3.3005,3.3005,3.2935,3.2985,34
2008-08-15,22:45:00,3.3000,3.3030,3.2995,3.3025,27
2008-08-15,22:50:00,3.3040,3.3050,3.3005,3.3025,8
2008-08-15,22:55:00,3.3020,3.3040,3.2960,3.2960,47
2008-08-15,23:00:00,3.2995,3.3015,3.2980,3.3015,40
2008-08-15,23:05:00,3.3030,3.3030,3.2995,3.3000,37
2008-08-15,23:10:00,3.2985,3.2985,3.2870,3.2900,94
2008-08-15,23:15:00,3.2865,3.2880,3.2815,3.2875,45
2008-08-15,23:20:00,3.2855,3.2905,3.2855,3.2905,25
2008-08-15,23:25:00,3.2915,3.2940,3.2890,3.2940,5
2008-08-15,23:30:00,3.2925,3.2955,3.2925,3.2925,22
2008-08-15,23:35:00,3.2905,3.2980,3.2905,3.2965,61
2008-08-15,23:40:00,3.2960,3.3185,3.2960,3.3185,67
2008-08-15,23:45:00,3.3185,3.3195,3.3125,3.3140,67
2008-08-15,23:50:00,3.3155,3.3155,3.3095,3.3100,41
2008-08-15,23:55:00,3.3085,3.3145,3.3080,3.3140,43
2008-08-16,00:00:00,3.3140,3.3195,3.3125,3.3160,47
2008-08-16,00:05:00,3.3160,3.3180,3.3160,3.3165,13
2008-08-16,00:10:00,3.3165,3.3190,3.3145,3.3155,122
2008-08-16,00:15:00,3.3155,3.3270,3.3155,3.3265,100
2008-08-16,00:20:00,3.3275,3.3345,3.3270,3.3290,118
2008-08-16,00:25:00,3.3330,3.3475,3.3330,3.3395,86
2008-08-16,00:30:00,3.3395,3.3435,3.3290,3.3320,88
2008-08-16,00:35:00,3.3295,3.3385,3.3290,3.3340,55
2008-08-16,00:40:00,3.3350,3.3375,3.3350,3.3350,24
2008-08-16,00:45:00,3.3360,3.3360,3.3305,3.3305,136
2008-08-16,00:50:00,3.3300,3.3325,3.3260,3.3275,72
2008-08-16,00:55:00,3.3270,3.3295,3.3205,3.3230,229
2008-08-16,01:00:00,3.3235,3.3245,3.3200,3.3205,60
2008-08-16,01:05:00,3.3230,3.3245,3.3230,3.3245,10
2008-08-16,01:10:00,3.3230,3.3230,3.3230,3.3230,1
2008-08-16,01:15:00,3.3240,3.3240,3.3225,3.3235,15
2008-08-16,01:20:00,3.3230,3.3275,3.3225,3.3275,20
2008-08-16,01:25:00,3.3280,3.3295,3.3280,3.3295,14
2008-08-16,01:30:00,3.3295,3.3305,3.3295,3.3300,18
2008-08-16,01:35:00,3.3325,3.3345,3.3325,3.3345,3
2008-08-16,01:40:00,3.3345,3.3345,3.3345,3.3345,15
2008-08-16,01:45:00,3.3350,3.3370,3.3350,3.3370,8
2008-08-16,01:50:00,3.3370,3.3380,3.3345,3.3345,18
2008-08-16,01:55:00,3.3365,3.3365,3.3355,3.3355,9
2008-08-16,02:00:00,3.3360,3.3360,3.3335,3.3360,11
2008-08-16,02:10:00,3.3355,3.3355,3.3315,3.3325,8
2008-08-16,02:15:00,3.3365,3.3365,3.3320,3.3320,11
2008-08-16,02:20:00,3.3305,3.3305,3.3300,3.3300,2
2008-08-16,02:25:00,3.3290,3.3320,3.3290,3.3295,6
2008-08-16,02:30:00,3.3285,3.3290,3.3285,3.3290,3
2008-08-16,02:40:00,3.3280,3.3280,3.3280,3.3280,3
2008-08-16,02:45:00,3.3290,3.3295,3.3290,3.3295,5
2008-08-16,02:55:00,3.3300,3.3340,3.3295,3.3340,6
2008-08-16,03:00:00,3.3350,3.3350,3.3350,3.3350,21
2008-08-16,03:05:00,3.3330,3.3330,3.3330,3.3330,1
2008-08-16,03:10:00,3.3350,3.3350,3.3350,3.3350,4
2008-08-16,03:15:00,3.3350,3.3350,3.3345,3.3345,3
2008-08-16,03:20:00,3.3290,3.3290,3.3285,3.3285,2
2008-08-16,03:25:00,3.3285,3.3285,3.3285,3.3285,3
2008-08-16,03:30:00,3.3285,3.3285,3.3285,3.3285,3
2008-08-16,03:35:00,3.3315,3.3325,3.3305,3.3325,4
2008-08-16,03:40:00,3.3280,3.3345,3.3280,3.3345,18
2008-08-16,03:45:00,3.3320,3.3345,3.3320,3.3345,3
2008-08-16,03:50:00,3.3350,3.3350,3.3325,3.3325,9
2008-08-16,03:55:00,3.3345,3.3345,3.3290,3.3290,10
2008-08-16,04:00:00,3.3300,3.3300,3.3280,3.3280,2
2008-08-16,04:05:00,3.3350,3.3350,3.3350,3.3350,1
2008-08-16,04:15:00,3.3350,3.3350,3.3350,3.3350,3
2008-08-16,04:20:00,3.3280,3.3280,3.3250,3.3250,6
2008-08-16,04:25:00,3.3250,3.3250,3.3250,3.3250,2
2008-08-16,04:35:00,3.3320,3.3320,3.3320,3.3320,1
2008-08-16,04:40:00,3.3325,3.3345,3.3325,3.3345,3
2008-08-16,04:45:00,3.3345,3.3345,3.3345,3.3345,1
2008-08-16,04:50:00,3.3345,3.3345,3.3345,3.3345,1
2008-08-16,05:00:00,3.3340,3.3340,3.3340,3.3340,1
2008-08-16,05:05:00,3.3320,3.3320,3.3300,3.3300,2
2008-08-18,06:00:00,3.3335,3.3345,3.3285,3.3330,9
2008-08-18,06:05:00,3.3335,3.3335,3.3230,3.3230,3
2008-08-18,06:15:00,3.3260,3.3260,3.3260,3.3260,2
2008-08-18,06:20:00,3.3290,3.3350,3.3290,3.3350,14
2008-08-18,06:25:00,3.3350,3.3350,3.3350,3.3350,2
2008-08-18,06:30:00,3.3285,3.3285,3.3230,3.3230,2
2008-08-18,06:35:00,3.3300,3.3300,3.3300,3.3300,4
2008-08-18,06:40:00,3.3300,3.3300,3.3300,3.3300,3
2008-08-18,06:45:00,3.3345,3.3350,3.3345,3.3350,3
2008-08-18,07:00:00,3.3245,3.3245,3.3200,3.3200,4
2008-08-18,07:05:00,3.3340,3.3340,3.3340,3.3340,1
2008-08-18,07:10:00,3.3350,3.3350,3.3350,3.3350,2
2008-08-18,08:30:00,3.3350,3.3405,3.3350,3.3405,10
2008-08-18,08:35:00,3.3425,3.3425,3.3425,3.3425,9
2008-08-18,08:40:00,3.3410,3.3420,3.3410,3.3420,2
2008-08-18,08:45:00,3.3425,3.3425,3.3425,3.3425,1
2008-08-18,08:50:00,3.3425,3.3430,3.3425,3.3430,20
2008-08-18,09:00:00,3.3430,3.3445,3.3430,3.3445,48
2008-08-18,09:05:00,3.3440,3.3460,3.3440,3.3460,55
2008-08-18,09:10:00,3.3420,3.3420,3.3400,3.3400,3
2008-08-18,09:15:00,3.3400,3.3400,3.3390,3.3390,3
2008-08-18,09:20:00,3.3385,3.3385,3.3385,3.3385,2
2008-08-18,09:25:00,3.3410,3.3410,3.3400,3.3400,2
2008-08-18,09:30:00,3.3410,3.3445,3.3410,3.3445,30
2008-08-18,09:50:00,3.3420,3.3420,3.3420,3.3420,1
2008-08-18,09:55:00,3.3435,3.3445,3.3435,3.3445,2
2008-08-18,10:00:00,3.3430,3.3430,3.3430,3.3430,3
2008-08-18,10:05:00,3.3445,3.3445,3.3445,3.3445,2
2008-08-18,10:15:00,3.3440,3.3450,3.3440,3.3450,3
2008-08-18,10:20:00,3.3450,3.3455,3.3450,3.3455,35
2008-08-18,10:25:00,3.3455,3.3455,3.3455,3.3455,8
2008-08-18,10:30:00,3.3455,3.3455,3.3450,3.3455,19
2008-08-18,10:35:00,3.3455,3.3455,3.3455,3.3455,7
2008-08-18,10:40:00,3.3455,3.3455,3.3455,3.3455,18
2008-08-18,10:45:00,3.3455,3.3455,3.3455,3.3455,2
2008-08-18,11:10:00,3.3455,3.3455,3.3455,3.3455,2
2008-08-18,11:15:00,3.3450,3.3450,3.3450,3.3450,1
2008-08-18,11:20:00,3.3460,3.3460,3.3460,3.3460,11
2008-08-18,11:25:00,3.3460,3.3460,3.3460,3.3460,2
2008-08-18,11:30:00,3.3475,3.3475,3.3475,3.3475,10
2008-08-18,11:35:00,3.3475,3.3475,3.3475,3.3475,1
2008-08-18,11:40:00,3.3475,3.3475,3.3475,3.3475,38
2008-08-18,11:45:00,3.3470,3.3470,3.3470,3.3470,1
2008-08-18,11:50:00,3.3470,3.3470,3.3470,3.3470,1
2008-08-18,11:55:00,3.3465,3.3475,3.3465,3.3475,2
2008-08-18,12:00:00,3.3490,3.3490,3.3490,3.3490,10
2008-08-18,12:05:00,3.3500,3.3500,3.3500,3.3500,25
2008-08-18,12:25:00,3.3510,3.3510,3.3510,3.3510,5
2008-08-18,12:30:00,3.3500,3.3525,3.3500,3.3525,13
2008-08-18,12:35:00,3.3515,3.3525,3.3515,3.3525,3
2008-08-18,12:40:00,3.3520,3.3520,3.3480,3.3480,26
2008-08-18,12:45:00,3.3485,3.3485,3.3485,3.3485,2
2008-08-18,12:50:00,3.3480,3.3480,3.3480,3.3480,1
2008-08-18,12:55:00,3.3500,3.3525,3.3500,3.3500,3
2008-08-18,13:00:00,3.3500,3.3500,3.3495,3.3495,2
2008-08-18,13:05:00,3.3480,3.3480,3.3480,3.3480,5
2008-08-18,13:10:00,3.3480,3.3510,3.3480,3.3510,5
2008-08-18,13:15:00,3.3515,3.3545,3.3515,3.3545,2
2008-08-18,13:25:00,3.3520,3.3530,3.3520,3.3530,2
2008-08-18,13:35:00,3.3535,3.3545,3.3535,3.3545,8
2008-08-18,13:40:00,3.3570,3.3580,3.3555,3.3580,63
2008-08-18,13:45:00,3.3580,3.3585,3.3550,3.3575,7
2008-08-18,13:50:00,3.3595,3.3600,3.3560,3.3565,11
2008-08-18,13:55:00,3.3580,3.3580,3.3580,3.3580,2
2008-08-18,14:00:00,3.3570,3.3575,3.3570,3.3575,2
2008-08-18,14:10:00,3.3555,3.3555,3.3540,3.3540,8
2008-08-18,14:15:00,3.3560,3.3575,3.3560,3.3575,10
2008-08-18,14:20:00,3.3560,3.3600,3.3560,3.3570,12
2008-08-18,14:25:00,3.3565,3.3565,3.3530,3.3530,15
2008-08-18,14:30:00,3.3530,3.3545,3.3515,3.3535,6
2008-08-18,14:35:00,3.3515,3.3515,3.3515,3.3515,9
2008-08-18,14:40:00,3.3515,3.3575,3.3490,3.3525,14
2008-08-18,14:45:00,3.3520,3.3525,3.3475,3.3525,6
2008-08-18,14:50:00,3.3545,3.3570,3.3545,3.3560,9
2008-08-18,14:55:00,3.3565,3.3670,3.3565,3.3660,19
2008-08-18,15:00:00,3.3670,3.3740,3.3670,3.3710,28
2008-08-18,15:05:00,3.3710,3.3770,3.3665,3.3750,12
2008-08-18,15:10:00,3.3725,3.3830,3.3725,3.3830,30
2008-08-18,15:15:00,3.3815,3.3860,3.3795,3.3850,50
2008-08-18,15:20:00,3.3850,3.3850,3.3780,3.3780,28
2008-08-18,15:25:00,3.3775,3.3775,3.3715,3.3725,16
2008-08-18,15:30:00,3.3715,3.3715,3.3700,3.3700,5
2008-08-18,15:35:00,3.3685,3.3720,3.3675,3.3720,5
2008-08-18,15:40:00,3.3740,3.3765,3.3725,3.3725,17
2008-08-18,15:45:00,3.3700,3.3700,3.3680,3.3680,4
2008-08-18,15:50:00,3.3675,3.3675,3.3675,3.3675,1
2008-08-18,15:55:00,3.3720,3.3720,3.3665,3.3665,7
2008-08-18,16:00:00,3.3630,3.3630,3.3520,3.3520,20
2008-08-18,16:05:00,3.3520,3.3550,3.3500,3.3535,21
2008-08-18,16:10:00,3.3545,3.3545,3.3480,3.3480,21
2008-08-18,16:15:00,3.3455,3.3495,3.3455,3.3495,12
2008-08-18,16:20:00,3.3480,3.3485,3.3430,3.3430,10
2008-08-18,16:25:00,3.3430,3.3460,3.3420,3.3420,12
2008-08-18,16:30:00,3.3410,3.3460,3.3385,3.3460,24
2008-08-18,16:35:00,3.3475,3.3515,3.3475,3.3480,25
2008-08-18,16:40:00,3.3475,3.3475,3.3475,3.3475,1
2008-08-18,16:45:00,3.3470,3.3515,3.3470,3.3515,10
2008-08-18,16:55:00,3.3500,3.3530,3.3500,3.3530,5
2008-08-18,17:00:00,3.3530,3.3530,3.3470,3.3470,6
2008-08-18,17:05:00,3.3490,3.3490,3.3465,3.3465,3
2008-08-18,17:10:00,3.3480,3.3480,3.3475,3.3475,2
2008-08-18,17:15:00,3.3450,3.3450,3.3440,3.3450,4
2008-08-18,17:20:00,3.3420,3.3420,3.3410,3.3410,2
2008-08-18,17:25:00,3.3410,3.3410,3.3320,3.3340,12
2008-08-18,17:30:00,3.3350,3.3350,3.3325,3.3340,17
2008-08-18,17:35:00,3.3350,3.3360,3.3325,3.3350,11
2008-08-18,17:40:00,3.3355,3.3375,3.3325,3.3345,17
2008-08-18,17:45:00,3.3340,3.3435,3.3335,3.3435,31
2008-08-18,17:50:00,3.3400,3.3400,3.3390,3.3390,2
2008-08-18,17:55:00,3.3390,3.3390,3.3330,3.3330,6
2008-08-18,18:00:00,3.3350,3.3350,3.3350,3.3350,2
2008-08-18,18:05:00,3.3355,3.3355,3.3350,3.3350,81
2008-08-18,18:10:00,3.3365,3.3385,3.3360,3.3370,15
2008-08-18,18:15:00,3.3360,3.3360,3.3335,3.3360,7
2008-08-18,18:20:00,3.3375,3.3380,3.3375,3.3380,4
2008-08-18,18:25:00,3.3355,3.3355,3.3330,3.3330,3
2008-08-18,18:30:00,3.3340,3.3365,3.3330,3.3350,24
2008-08-18,18:35:00,3.3340,3.3340,3.3325,3.3325,12
2008-08-18,18:40:00,3.3325,3.3335,3.3320,3.3320,3
2008-08-18,18:45:00,3.3315,3.3320,3.3315,3.3320,14
2008-08-18,18:50:00,3.3310,3.3310,3.3175,3.3240,35
2008-08-18,18:55:00,3.3245,3.3290,3.3225,3.3290,110
2008-08-18,19:00:00,3.3265,3.3265,3.3130,3.3170,96
2008-08-18,19:05:00,3.3200,3.3200,3.3155,3.3160,45
2008-08-18,19:10:00,3.3165,3.3165,3.3040,3.3060,49
2008-08-18,19:15:00,3.3085,3.3090,3.2965,3.2995,54
2008-08-18,19:20:00,3.3000,3.3045,3.2980,3.2980,41
2008-08-18,19:25:00,3.2970,3.3000,3.2970,3.2985,23
2008-08-18,19:30:00,3.2985,3.3050,3.2985,3.3015,41
2008-08-18,19:35:00,3.3050,3.3105,3.3035,3.3100,92
2008-08-18,19:40:00,3.3120,3.3245,3.3100,3.3195,162
2008-08-18,19:45:00,3.3195,3.3200,3.3140,3.3150,66
2008-08-18,19:50:00,3.3125,3.3125,3.3025,3.3035,20
2008-08-18,19:55:00,3.3065,3.3115,3.3065,3.3115,17
2008-08-18,20:00:00,3.3105,3.3155,3.3090,3.3095,49
2008-08-18,20:05:00,3.3100,3.3100,3.3050,3.3050,29
2008-08-18,20:10:00,3.3050,3.3250,3.3035,3.3240,305
2008-08-18,20:15:00,3.3240,3.3265,3.3170,3.3170,64
2008-08-18,20:20:00,3.3155,3.3215,3.3140,3.3190,32
2008-08-18,20:25:00,3.3195,3.3215,3.3170,3.3175,9
2008-08-18,20:30:00,3.3150,3.3150,3.3085,3.3085,49
2008-08-18,20:35:00,3.3080,3.3110,3.3070,3.3110,73
2008-08-18,20:40:00,3.3100,3.3155,3.3100,3.3155,33
2008-08-18,20:45:00,3.3170,3.3170,3.3085,3.3085,41
2008-08-18,20:50:00,3.3080,3.3090,3.3070,3.3075,29
2008-08-18,20:55:00,3.3060,3.3120,3.3060,3.3100,79
2008-08-18,21:00:00,3.3090,3.3150,3.3090,3.3140,12
2008-08-18,21:05:00,3.3170,3.3300,3.3170,3.3295,104
2008-08-18,21:10:00,3.3300,3.3350,3.3210,3.3225,98
2008-08-18,21:15:00,3.3210,3.3210,3.3170,3.3185,78
2008-08-18,21:20:00,3.3195,3.3285,3.3195,3.3275,44
2008-08-18,21:25:00,3.3265,3.3315,3.3250,3.3300,28
2008-08-18,21:30:00,3.3275,3.3400,3.3275,3.3380,118
2008-08-18,21:35:00,3.3360,3.3420,3.3360,3.3385,62
2008-08-18,21:40:00,3.3390,3.3400,3.3330,3.3375,60
2008-08-18,21:45:00,3.3370,3.3395,3.3315,3.3330,95
2008-08-18,21:50:00,3.3335,3.3340,3.3305,3.3305,45
2008-08-18,21:55:00,3.3315,3.3340,3.3315,3.3325,29
2008-08-18,22:00:00,3.3320,3.3320,3.3280,3.3320,58
2008-08-18,22:05:00,3.3320,3.3340,3.3275,3.3295,64
2008-08-18,22:10:00,3.3290,3.3315,3.3280,3.3295,15
2008-08-18,22:15:00,3.3295,3.3295,3.3215,3.3225,42
2008-08-18,22:20:00,3.3225,3.3265,3.3225,3.3250,33
2008-08-18,22:25:00,3.3250,3.3250,3.3110,3.3110,52
2008-08-18,22:30:00,3.3110,3.3145,3.3035,3.3035,48
2008-08-18,22:35:00,3.3040,3.3060,3.3015,3.3050,75
2008-08-18,22:40:00,3.3040,3.3080,3.3020,3.3020,114
2008-08-18,22:45:00,3.3010,3.3010,3.2850,3.2880,273
2008-08-18,22:50:00,3.2880,3.2895,3.2825,3.2870,200
2008-08-18,22:55:00,3.2885,3.2935,3.2875,3.2925,92
2008-08-18,23:00:00,3.2930,3.2940,3.2795,3.2930,132
2008-08-18,23:05:00,3.2940,3.2995,3.2930,3.2990,140
2008-08-18,23:10:00,3.2990,3.3010,3.2875,3.2880,143
2008-08-18,23:15:00,3.2885,3.2920,3.2875,3.2890,73
2008-08-18,23:20:00,3.2875,3.2930,3.2850,3.2905,95
2008-08-18,23:25:00,3.2905,3.3005,3.2905,3.2970,57
2008-08-18,23:30:00,3.2965,3.3030,3.2965,3.3030,60
2008-08-18,23:35:00,3.3020,3.3045,3.3000,3.3000,87
2008-08-18,23:40:00,3.3000,3.3050,3.2990,3.3040,69
2008-08-18,23:45:00,3.3035,3.3055,3.2985,3.3025,62
2008-08-18,23:50:00,3.3025,3.3030,3.2990,3.3015,28
2008-08-18,23:55:00,3.3030,3.3070,3.3020,3.3070,114
2008-08-19,00:00:00,3.3060,3.3095,3.3055,3.3060,109
2008-08-19,00:05:00,3.3070,3.3080,3.3060,3.3070,16
2008-08-19,00:10:00,3.3070,3.3095,3.3050,3.3090,84
2008-08-19,00:15:00,3.3090,3.3115,3.3070,3.3070,53
2008-08-19,00:20:00,3.3070,3.3105,3.3055,3.3100,55
2008-08-19,00:25:00,3.3090,3.3090,3.3055,3.3060,93
2008-08-19,00:30:00,3.3055,3.3055,3.3000,3.3030,37
2008-08-19,00:35:00,3.3035,3.3105,3.3035,3.3075,38
2008-08-19,00:40:00,3.3090,3.3110,3.3050,3.3090,25
2008-08-19,00:45:00,3.3085,3.3120,3.3080,3.3105,52
2008-08-19,00:50:00,3.3100,3.3100,3.3055,3.3055,23
2008-08-19,00:55:00,3.3065,3.3280,3.3055,3.3275,230
2008-08-19,01:00:00,3.3255,3.3260,3.3090,3.3130,148
2008-08-19,01:05:00,3.3140,3.3155,3.3115,3.3115,15
2008-08-19,01:10:00,3.3135,3.3160,3.3135,3.3150,9
2008-08-19,01:15:00,3.3135,3.3150,3.3045,3.3150,75
2008-08-19,01:20:00,3.3055,3.3090,3.3050,3.3075,18
2008-08-19,01:25:00,3.3075,3.3100,3.3075,3.3100,7
2008-08-19,01:30:00,3.3075,3.3075,3.3075,3.3075,2
2008-08-19,01:35:00,3.3090,3.3090,3.3030,3.3030,31
2008-08-19,01:40:00,3.3040,3.3085,3.3040,3.3085,5
2008-08-19,01:45:00,3.3085,3.3125,3.3085,3.3125,7
2008-08-19,01:50:00,3.3110,3.3140,3.3110,3.3140,13
2008-08-19,01:55:00,3.3105,3.3150,3.3105,3.3145,14
2008-08-19,02:00:00,3.3120,3.3150,3.3115,3.3145,11
2008-08-19,02:05:00,3.3145,3.3150,3.3145,3.3150,3
2008-08-19,02:10:00,3.3110,3.3150,3.3100,3.3150,10
2008-08-19,02:15:00,3.3100,3.3170,3.3100,3.3165,5
2008-08-19,02:20:00,3.3150,3.3150,3.3130,3.3130,4
2008-08-19,02:25:00,3.3130,3.3130,3.3130,3.3130,1
2008-08-19,02:30:00,3.3145,3.3145,3.3145,3.3145,1
2008-08-19,02:35:00,3.3150,3.3150,3.3150,3.3150,2
2008-08-19,02:40:00,3.3130,3.3130,3.3130,3.3130,1
2008-08-19,02:55:00,3.3140,3.3140,3.3140,3.3140,1
2008-08-19,03:05:00,3.3090,3.3120,3.3080,3.3120,3
2008-08-19,03:15:00,3.3120,3.3120,3.3120,3.3120,1
2008-08-19,03:20:00,3.3130,3.3150,3.3130,3.3150,7
2008-08-19,03:25:00,3.3155,3.3155,3.3155,3.3155,1
2008-08-19,03:30:00,3.3155,3.3155,3.3130,3.3130,4
2008-08-19,03:40:00,3.3105,3.3140,3.3095,3.3095,4
2008-08-19,03:50:00,3.3100,3.3140,3.3100,3.3140,2
2008-08-19,03:55:00,3.3140,3.3140,3.3065,3.3080,10
2008-08-19,04:10:00,3.3155,3.3160,3.3140,3.3140,3
2008-08-19,04:35:00,3.3150,3.3160,3.3150,3.3155,5
2008-08-19,04:40:00,3.3160,3.3180,3.3160,3.3180,2
2008-08-19,04:45:00,3.3170,3.3175,3.3150,3.3150,13
2008-08-19,04:50:00,3.3195,3.3195,3.3150,3.3160,17
2008-08-19,04:55:00,3.3185,3.3185,3.3180,3.3180,4
2008-08-19,05:10:00,3.3150,3.3150,3.3150,3.3150,1
2008-08-19,06:00:00,3.3070,3.3070,3.3060,3.3060,3
2008-08-19,06:05:00,3.3070,3.3070,3.3070,3.3070,1
2008-08-19,06:15:00,3.3025,3.3025,3.3025,3.3025,1
2008-08-19,08:00:00,3.3050,3.3090,3.3050,3.3090,4
2008-08-19,09:15:00,3.3100,3.3100,3.3100,3.3100,1
2008-08-19,09:25:00,3.3065,3.3065,3.3055,3.3055,6
2008-08-19,09:35:00,3.3100,3.3100,3.3100,3.3100,3
2008-08-19,10:00:00,3.3195,3.3215,3.3195,3.3215,26
2008-08-19,10:25:00,3.3200,3.3200,3.3200,3.3200,5
2008-08-19,10:30:00,3.3250,3.3250,3.3250,3.3250,1
2008-08-19,10:45:00,3.3265,3.3265,3.3265,3.3265,1
2008-08-19,11:00:00,3.3265,3.3265,3.3265,3.3265,1
2008-08-19,11:25:00,3.3160,3.3160,3.3160,3.3160,4
2008-08-19,12:05:00,3.3175,3.3175,3.3085,3.3085,2
2008-08-19,12:20:00,3.3095,3.3095,3.3095,3.3095,5
2008-08-19,12:30:00,3.3065,3.3080,3.3065,3.3065,7
2008-08-19,12:35:00,3.3065,3.3065,3.3065,3.3065,2
2008-08-19,12:40:00,3.3075,3.3080,3.3075,3.3080,2
2008-08-19,12:45:00,3.3070,3.3070,3.3065,3.3065,6
2008-08-19,12:50:00,3.3065,3.3065,3.3065,3.3065,1
2008-08-19,12:55:00,3.3080,3.3090,3.3080,3.3090,3
2008-08-19,13:00:00,3.3080,3.3080,3.3080,3.3080,3
2008-08-19,13:05:00,3.3080,3.3080,3.3080,3.3080,1
2008-08-19,13:10:00,3.3080,3.3080,3.3080,3.3080,4
2008-08-19,13:15:00,3.3080,3.3080,3.3050,3.3050,11
2008-08-19,13:20:00,3.3040,3.3040,3.3035,3.3035,4
2008-08-19,13:25:00,3.3040,3.3040,3.3035,3.3040,5
2008-08-19,13:30:00,3.3050,3.3050,3.3050,3.3050,1
2008-08-19,13:35:00,3.3040,3.3040,3.2980,3.2980,29
2008-08-19,13:40:00,3.2980,3.2985,3.2965,3.2980,13
2008-08-19,13:45:00,3.2990,3.2990,3.2990,3.2990,1
2008-08-19,13:50:00,3.2950,3.2950,3.2920,3.2920,12
2008-08-19,13:55:00,3.2925,3.2925,3.2885,3.2905,12
2008-08-19,14:00:00,3.2905,3.2910,3.2900,3.2900,6
2008-08-19,14:05:00,3.2900,3.2930,3.2880,3.2930,5
2008-08-19,14:10:00,3.2905,3.2915,3.2900,3.2915,3
2008-08-19,14:15:00,3.2900,3.2900,3.2815,3.2820,14
2008-08-19,14:20:00,3.2835,3.2855,3.2835,3.2855,2
2008-08-19,14:25:00,3.2840,3.2840,3.2840,3.2840,1
2008-08-19,14:30:00,3.2890,3.2890,3.2890,3.2890,1
2008-08-19,14:35:00,3.2885,3.2890,3.2865,3.2890,8
2008-08-19,14:40:00,3.2920,3.2920,3.2905,3.2905,2
2008-08-19,14:45:00,3.2875,3.2875,3.2875,3.2875,1
2008-08-19,14:50:00,3.2890,3.2890,3.2890,3.2890,1
2008-08-19,15:00:00,3.2890,3.2890,3.2890,3.2890,6
2008-08-19,15:05:00,3.2880,3.2910,3.2880,3.2910,2
2008-08-19,15:10:00,3.2900,3.2930,3.2900,3.2900,6
2008-08-19,15:15:00,3.2940,3.2945,3.2940,3.2940,5
2008-08-19,15:20:00,3.2945,3.2945,3.2945,3.2945,9
2008-08-19,15:25:00,3.2940,3.2940,3.2940,3.2940,2
2008-08-19,15:40:00,3.2955,3.2985,3.2955,3.2985,5
2008-08-19,15:50:00,3.2940,3.2940,3.2940,3.2940,1
2008-08-19,15:55:00,3.2930,3.2990,3.2920,3.2970,24
2008-08-19,16:00:00,3.2910,3.2955,3.2875,3.2935,22
2008-08-19,16:05:00,3.2925,3.2930,3.2895,3.2895,26
2008-08-19,16:10:00,3.2895,3.2895,3.2870,3.2880,7
2008-08-19,16:15:00,3.2890,3.2920,3.2880,3.2920,24
2008-08-19,16:20:00,3.2925,3.2940,3.2925,3.2925,13
2008-08-19,16:25:00,3.2920,3.2920,3.2920,3.2920,3
2008-08-19,16:30:00,3.2920,3.2920,3.2920,3.2920,3
2008-08-19,16:35:00,3.2910,3.2910,3.2910,3.2910,1
2008-08-19,16:40:00,3.2930,3.2935,3.2930,3.2935,13
2008-08-19,16:45:00,3.2935,3.2975,3.2935,3.2975,31
2008-08-19,16:50:00,3.2960,3.2970,3.2960,3.2970,2
2008-08-19,16:55:00,3.2955,3.2955,3.2955,3.2955,16
2008-08-19,17:00:00,3.2970,3.3050,3.2970,3.3020,58
2008-08-19,17:05:00,3.3030,3.3050,3.3020,3.3050,10
2008-08-19,17:15:00,3.3005,3.3005,3.2930,3.2930,6
2008-08-19,17:20:00,3.2965,3.2965,3.2950,3.2950,6
2008-08-19,17:25:00,3.2950,3.2980,3.2950,3.2980,2
2008-08-19,17:30:00,3.2995,3.3060,3.2995,3.3060,18
2008-08-19,17:35:00,3.3060,3.3070,3.3050,3.3060,45
2008-08-19,17:40:00,3.3060,3.3130,3.3055,3.3115,52
2008-08-19,17:45:00,3.3115,3.3160,3.3115,3.3145,9
2008-08-19,17:50:00,3.3165,3.3185,3.3140,3.3140,13
2008-08-19,17:55:00,3.3165,3.3165,3.3120,3.3120,5
2008-08-19,18:00:00,3.3100,3.3100,3.3065,3.3065,12
2008-08-19,18:05:00,3.3060,3.3060,3.3050,3.3060,6
2008-08-19,18:10:00,3.3100,3.3100,3.3070,3.3095,5
2008-08-19,18:15:00,3.3145,3.3145,3.3145,3.3145,12
2008-08-19,18:25:00,3.3130,3.3130,3.3115,3.3115,15
2008-08-19,18:30:00,3.3155,3.3265,3.3155,3.3240,36
2008-08-19,18:35:00,3.3160,3.3175,3.3160,3.3175,2
2008-08-19,18:40:00,3.3170,3.3170,3.3170,3.3170,1
2008-08-19,18:45:00,3.3170,3.3170,3.3150,3.3170,6
2008-08-19,18:50:00,3.3235,3.3250,3.3235,3.3250,2
2008-08-19,18:55:00,3.3235,3.3245,3.3205,3.3225,6
2008-08-19,19:00:00,3.3200,3.3200,3.3195,3.3200,10
2008-08-19,19:05:00,3.3205,3.3210,3.3200,3.3210,5
2008-08-19,19:10:00,3.3165,3.3165,3.3160,3.3160,3
2008-08-19,19:15:00,3.3175,3.3180,3.3175,3.3175,6
2008-08-19,19:20:00,3.3125,3.3125,3.3125,3.3125,1
2008-08-19,19:25:00,3.3160,3.3165,3.3160,3.3165,9
2008-08-19,19:30:00,3.3190,3.3190,3.3190,3.3190,1
2008-08-19,19:35:00,3.3175,3.3200,3.3175,3.3180,11
2008-08-19,19:40:00,3.3160,3.3160,3.3140,3.3140,21
2008-08-19,19:45:00,3.3140,3.3205,3.3140,3.3205,13
2008-08-19,19:50:00,3.3225,3.3225,3.3225,3.3225,4
2008-08-19,19:55:00,3.3190,3.3190,3.3160,3.3160,19
2008-08-19,20:00:00,3.3160,3.3245,3.3160,3.3225,35
2008-08-19,20:05:00,3.3230,3.3305,3.3230,3.3265,16
2008-08-19,20:10:00,3.3265,3.3275,3.3170,3.3260,113
2008-08-19,20:15:00,3.3235,3.3330,3.3210,3.3290,89
2008-08-19,20:20:00,3.3285,3.3285,3.3235,3.3280,68
2008-08-19,20:25:00,3.3255,3.3275,3.3215,3.3275,43
2008-08-19,20:30:00,3.3250,3.3265,3.3120,3.3180,124
2008-08-19,20:35:00,3.3205,3.3205,3.3100,3.3120,67
2008-08-19,20:40:00,3.3095,3.3165,3.3065,3.3145,125
2008-08-19,20:45:00,3.3145,3.3180,3.3100,3.3100,32
2008-08-19,20:50:00,3.3120,3.3180,3.3120,3.3120,65
2008-08-19,20:55:00,3.3120,3.3150,3.3090,3.3135,34
2008-08-19,21:00:00,3.3140,3.3160,3.3100,3.3100,69
2008-08-19,21:05:00,3.3100,3.3135,3.3050,3.3135,76
2008-08-19,21:10:00,3.3135,3.3250,3.3135,3.3250,144
2008-08-19,21:15:00,3.3255,3.3275,3.3175,3.3200,61
2008-08-19,21:20:00,3.3220,3.3270,3.3200,3.3200,102
2008-08-19,21:25:00,3.3205,3.3230,3.3150,3.3210,110
2008-08-19,21:30:00,3.3215,3.3230,3.3155,3.3170,94
2008-08-19,21:35:00,3.3190,3.3220,3.3090,3.3135,77
2008-08-19,21:40:00,3.3130,3.3165,3.3125,3.3130,51
2008-08-19,21:45:00,3.3125,3.3155,3.3100,3.3120,47
2008-08-19,21:50:00,3.3120,3.3120,3.3020,3.3030,95
2008-08-19,21:55:00,3.3045,3.3085,3.3035,3.3085,50
2008-08-19,22:00:00,3.3085,3.3140,3.3060,3.3085,155
2008-08-19,22:05:00,3.3095,3.3125,3.3085,3.3125,43
2008-08-19,22:10:00,3.3100,3.3125,3.3090,3.3105,27
2008-08-19,22:15:00,3.3085,3.3140,3.3080,3.3115,75
2008-08-19,22:20:00,3.3110,3.3265,3.3100,3.3240,134
2008-08-19,22:25:00,3.3225,3.3290,3.3210,3.3280,74
2008-08-19,22:30:00,3.3275,3.3390,3.3260,3.3385,202
2008-08-19,22:35:00,3.3395,3.3400,3.3325,3.3325,127
2008-08-19,22:40:00,3.3330,3.3335,3.3255,3.3300,64
2008-08-19,22:45:00,3.3320,3.3340,3.3250,3.3270,258
2008-08-19,22:50:00,3.3285,3.3300,3.3255,3.3300,59
2008-08-19,22:55:00,3.3300,3.3335,3.3255,3.3335,128
2008-08-19,23:00:00,3.3320,3.3345,3.3300,3.3330,102
2008-08-19,23:05:00,3.3330,3.3500,3.3330,3.3490,304
2008-08-19,23:10:00,3.3485,3.3595,3.3480,3.3580,339
2008-08-19,23:15:00,3.3580,3.3730,3.3580,3.3650,469
2008-08-19,23:20:00,3.3675,3.3700,3.3630,3.3650,176
2008-08-19,23:25:00,3.3665,3.3745,3.3635,3.3725,130
2008-08-19,23:30:00,3.3740,3.3920,3.3720,3.3865,716
2008-08-19,23:35:00,3.3880,3.3945,3.3825,3.3915,190
2008-08-19,23:40:00,3.3915,3.3995,3.3855,3.3995,273
2008-08-19,23:45:00,3.4000,3.4120,3.3975,3.4120,433
2008-08-19,23:50:00,3.4120,3.4185,3.4075,3.4095,253
2008-08-19,23:55:00,3.4090,3.4160,3.4030,3.4120,281
2008-08-20,00:00:00,3.4100,3.4220,3.4060,3.4220,211
2008-08-20,00:05:00,3.4195,3.4385,3.4195,3.4340,651
2008-08-20,00:10:00,3.4325,3.4635,3.4235,3.4570,680
2008-08-20,00:15:00,3.4540,3.4690,3.4450,3.4665,648
2008-08-20,00:20:00,3.4655,3.4665,3.4510,3.4525,459
2008-08-20,00:25:00,3.4505,3.4530,3.4475,3.4485,194
2008-08-20,00:30:00,3.4475,3.4475,3.4400,3.4400,147
2008-08-20,00:35:00,3.4400,3.4400,3.4325,3.4335,160
2008-08-20,00:40:00,3.4340,3.4355,3.4330,3.4335,56
2008-08-20,00:45:00,3.4330,3.4355,3.4330,3.4345,136
2008-08-20,00:50:00,3.4330,3.4410,3.4330,3.4360,108
2008-08-20,00:55:00,3.4355,3.4365,3.4250,3.4250,309
2008-08-20,01:00:00,3.4250,3.4340,3.4250,3.4315,128
2008-08-20,01:05:00,3.4315,3.4335,3.4300,3.4300,44
2008-08-20,01:10:00,3.4300,3.4305,3.4250,3.4250,64
2008-08-20,01:15:00,3.4250,3.4280,3.4250,3.4270,21
2008-08-20,01:20:00,3.4280,3.4280,3.4255,3.4260,13
2008-08-20,01:25:00,3.4285,3.4285,3.4250,3.4255,8
2008-08-20,01:30:00,3.4250,3.4250,3.4180,3.4180,49
2008-08-20,01:35:00,3.4180,3.4200,3.4160,3.4160,13
2008-08-20,01:40:00,3.4170,3.4215,3.4160,3.4215,19
2008-08-20,01:45:00,3.4225,3.4265,3.4215,3.4225,15
2008-08-20,01:50:00,3.4230,3.4260,3.4210,3.4215,15
2008-08-20,01:55:00,3.4205,3.4260,3.4205,3.4235,16
2008-08-20,02:00:00,3.4210,3.4220,3.4150,3.4170,12
2008-08-20,02:05:00,3.4170,3.4210,3.4170,3.4210,2
2008-08-20,02:10:00,3.4205,3.4205,3.4150,3.4150,4
2008-08-20,02:15:00,3.4180,3.4185,3.4180,3.4185,25
2008-08-20,02:20:00,3.4195,3.4210,3.4195,3.4210,10
2008-08-20,02:25:00,3.4180,3.4180,3.4155,3.4155,4
2008-08-20,02:30:00,3.4160,3.4195,3.4160,3.4160,9
2008-08-20,02:40:00,3.4195,3.4195,3.4195,3.4195,1
2008-08-20,02:45:00,3.4160,3.4160,3.4160,3.4160,1
2008-08-20,02:50:00,3.4200,3.4200,3.4100,3.4100,10
2008-08-20,02:55:00,3.4100,3.4110,3.4100,3.4110,4
2008-08-20,03:00:00,3.4100,3.4100,3.4100,3.4100,25
2008-08-20,03:05:00,3.4100,3.4100,3.4100,3.4100,1
2008-08-20,03:10:00,3.4150,3.4185,3.4150,3.4160,6
2008-08-20,03:15:00,3.4105,3.4105,3.4105,3.4105,1
2008-08-20,03:20:00,3.4100,3.4100,3.4100,3.4100,4
2008-08-20,03:25:00,3.4115,3.4115,3.4115,3.4115,1
2008-08-20,03:30:00,3.4115,3.4115,3.4115,3.4115,1
2008-08-20,03:35:00,3.4150,3.4200,3.4150,3.4200,13
2008-08-20,03:40:00,3.4140,3.4175,3.4140,3.4150,4
2008-08-20,03:45:00,3.4145,3.4210,3.4145,3.4210,3
2008-08-20,03:50:00,3.4160,3.4220,3.4160,3.4220,3
2008-08-20,03:55:00,3.4195,3.4235,3.4170,3.4235,8
2008-08-20,04:00:00,3.4255,3.4255,3.4245,3.4255,7
2008-08-20,04:10:00,3.4185,3.4185,3.4185,3.4185,3
2008-08-20,04:20:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-20,04:30:00,3.4195,3.4195,3.4185,3.4185,2
2008-08-20,04:35:00,3.4185,3.4255,3.4160,3.4160,7
2008-08-20,05:05:00,3.4225,3.4225,3.4225,3.4225,4
2008-08-20,06:05:00,3.4250,3.4250,3.4245,3.4245,5
2008-08-20,06:10:00,3.4275,3.4330,3.4275,3.4330,5
2008-08-20,06:40:00,3.4225,3.4225,3.4215,3.4215,4
2008-08-20,07:20:00,3.4260,3.4260,3.4260,3.4260,1
2008-08-20,07:45:00,3.4265,3.4265,3.4265,3.4265,1
2008-08-20,08:00:00,3.4220,3.4220,3.4165,3.4165,7
2008-08-20,08:10:00,3.4110,3.4110,3.4110,3.4110,2
2008-08-20,08:15:00,3.4125,3.4160,3.4100,3.4160,5
2008-08-20,08:20:00,3.4145,3.4150,3.4145,3.4150,5
2008-08-20,08:25:00,3.4180,3.4180,3.4180,3.4180,3
2008-08-20,08:30:00,3.4210,3.4210,3.4210,3.4210,1
2008-08-20,08:45:00,3.4220,3.4220,3.4220,3.4220,1
2008-08-20,09:00:00,3.4155,3.4155,3.4155,3.4155,4
2008-08-20,09:05:00,3.4155,3.4155,3.4155,3.4155,3
2008-08-20,09:10:00,3.4205,3.4205,3.4205,3.4205,1
2008-08-20,09:15:00,3.4265,3.4310,3.4265,3.4310,13
2008-08-20,09:20:00,3.4300,3.4300,3.4300,3.4300,14
2008-08-20,09:25:00,3.4300,3.4310,3.4290,3.4300,35
2008-08-20,09:45:00,3.4170,3.4170,3.4170,3.4170,1
2008-08-20,09:50:00,3.4260,3.4260,3.4260,3.4260,1
2008-08-20,10:05:00,3.4260,3.4260,3.4260,3.4260,5
2008-08-20,10:20:00,3.4100,3.4100,3.4100,3.4100,12
2008-08-20,11:00:00,3.4225,3.4225,3.4225,3.4225,1
2008-08-20,12:10:00,3.4300,3.4300,3.4300,3.4300,1
2008-08-20,12:30:00,3.4300,3.4300,3.4285,3.4295,6
2008-08-20,12:40:00,3.4270,3.4300,3.4260,3.4275,11
2008-08-20,12:45:00,3.4280,3.4300,3.4280,3.4295,17
2008-08-20,12:50:00,3.4295,3.4300,3.4280,3.4280,26
2008-08-20,12:55:00,3.4300,3.4300,3.4290,3.4290,7
2008-08-20,13:00:00,3.4300,3.4300,3.4270,3.4270,6
2008-08-20,13:05:00,3.4255,3.4275,3.4255,3.4275,11
2008-08-20,13:10:00,3.4260,3.4260,3.4260,3.4260,4
2008-08-20,13:15:00,3.4245,3.4255,3.4245,3.4250,3
2008-08-20,13:20:00,3.4255,3.4285,3.4250,3.4285,5
2008-08-20,13:30:00,3.4280,3.4280,3.4265,3.4265,3
2008-08-20,13:35:00,3.4245,3.4245,3.4245,3.4245,1
2008-08-20,13:40:00,3.4225,3.4225,3.4225,3.4225,1
2008-08-20,13:45:00,3.4220,3.4220,3.4170,3.4170,4
2008-08-20,13:50:00,3.4160,3.4175,3.4155,3.4160,7
2008-08-20,13:55:00,3.4170,3.4190,3.4170,3.4190,11
2008-08-20,14:05:00,3.4175,3.4175,3.4140,3.4150,6
2008-08-20,14:10:00,3.4130,3.4155,3.4130,3.4155,5
2008-08-20,14:15:00,3.4170,3.4185,3.4170,3.4185,5
2008-08-20,14:20:00,3.4170,3.4170,3.4165,3.4165,2
2008-08-20,14:25:00,3.4160,3.4160,3.4120,3.4135,8
2008-08-20,14:30:00,3.4145,3.4145,3.4145,3.4145,1
2008-08-20,14:35:00,3.4145,3.4155,3.4145,3.4155,2
2008-08-20,14:40:00,3.4150,3.4150,3.4150,3.4150,1
2008-08-20,14:45:00,3.4165,3.4165,3.4165,3.4165,1
2008-08-20,14:50:00,3.4225,3.4285,3.4225,3.4285,11
2008-08-20,14:55:00,3.4285,3.4300,3.4275,3.4300,11
2008-08-20,15:00:00,3.4240,3.4240,3.4175,3.4240,22
2008-08-20,15:05:00,3.4290,3.4335,3.4245,3.4335,84
2008-08-20,15:10:00,3.4320,3.4340,3.4300,3.4300,15
2008-08-20,15:15:00,3.4310,3.4310,3.4220,3.4220,7
2008-08-20,15:20:00,3.4240,3.4250,3.4180,3.4185,15
2008-08-20,15:25:00,3.4140,3.4150,3.4110,3.4110,18
2008-08-20,15:30:00,3.4110,3.4110,3.4100,3.4100,15
2008-08-20,15:35:00,3.4140,3.4140,3.4140,3.4140,1
2008-08-20,15:45:00,3.4155,3.4185,3.4110,3.4175,19
2008-08-20,15:55:00,3.4165,3.4190,3.4165,3.4170,17
2008-08-20,16:00:00,3.4125,3.4150,3.4115,3.4135,11
2008-08-20,16:05:00,3.4095,3.4095,3.4005,3.4045,20
2008-08-20,16:10:00,3.4050,3.4070,3.4005,3.4040,19
2008-08-20,16:15:00,3.4020,3.4020,3.4020,3.4020,1
2008-08-20,16:25:00,3.4115,3.4125,3.4115,3.4125,4
2008-08-20,16:30:00,3.4135,3.4135,3.4080,3.4080,15
2008-08-20,16:35:00,3.4040,3.4040,3.4005,3.4005,7
2008-08-20,16:40:00,3.4055,3.4055,3.4055,3.4055,1
2008-08-20,16:45:00,3.4055,3.4060,3.4055,3.4060,2
2008-08-20,16:55:00,3.4075,3.4075,3.4045,3.4045,3
2008-08-20,17:00:00,3.4045,3.4045,3.4035,3.4035,3
2008-08-20,17:05:00,3.4010,3.4020,3.4010,3.4015,6
2008-08-20,17:10:00,3.4020,3.4025,3.4005,3.4025,5
2008-08-20,17:15:00,3.4010,3.4010,3.3980,3.3980,30
2008-08-20,17:20:00,3.3980,3.3985,3.3930,3.3950,16
2008-08-20,17:25:00,3.3925,3.3955,3.3915,3.3930,16
2008-08-20,17:30:00,3.3940,3.3975,3.3940,3.3965,14
2008-08-20,17:35:00,3.3965,3.3975,3.3950,3.3975,3
2008-08-20,17:40:00,3.3955,3.3970,3.3940,3.3940,14
2008-08-20,17:45:00,3.3940,3.3975,3.3920,3.3975,7
2008-08-20,17:50:00,3.3985,3.4025,3.3985,3.4005,18
2008-08-20,17:55:00,3.3955,3.4000,3.3955,3.3990,8
2008-08-20,18:00:00,3.3990,3.3990,3.3940,3.3950,13
2008-08-20,18:05:00,3.3950,3.3955,3.3915,3.3920,28
2008-08-20,18:10:00,3.3920,3.3960,3.3915,3.3960,20
2008-08-20,18:15:00,3.3945,3.3990,3.3945,3.3990,42
2008-08-20,18:20:00,3.4010,3.4050,3.4000,3.4045,43
2008-08-20,18:25:00,3.4040,3.4065,3.4040,3.4065,5
2008-08-20,18:30:00,3.4065,3.4070,3.4015,3.4015,22
2008-08-20,18:35:00,3.4010,3.4030,3.4010,3.4020,5
2008-08-20,18:40:00,3.4055,3.4055,3.4040,3.4040,3
2008-08-20,18:45:00,3.4065,3.4065,3.4050,3.4055,5
2008-08-20,18:50:00,3.4040,3.4045,3.4020,3.4045,16
2008-08-20,18:55:00,3.4045,3.4045,3.4045,3.4045,5
2008-08-20,19:00:00,3.4045,3.4090,3.4040,3.4090,32
2008-08-20,19:05:00,3.4100,3.4150,3.4100,3.4125,66
2008-08-20,19:10:00,3.4110,3.4145,3.4105,3.4135,33
2008-08-20,19:15:00,3.4155,3.4155,3.4155,3.4155,1
2008-08-20,19:20:00,3.4140,3.4140,3.4120,3.4120,4
2008-08-20,19:25:00,3.4120,3.4135,3.4120,3.4135,6
2008-08-20,19:30:00,3.4135,3.4135,3.4135,3.4135,5
2008-08-20,19:35:00,3.4115,3.4115,3.4075,3.4075,5
2008-08-20,19:40:00,3.4065,3.4095,3.4055,3.4095,30
2008-08-20,19:45:00,3.4085,3.4090,3.4085,3.4085,14
2008-08-20,19:50:00,3.4075,3.4085,3.4055,3.4080,107
2008-08-20,19:55:00,3.4080,3.4085,3.4065,3.4065,6
2008-08-20,20:00:00,3.4065,3.4085,3.4065,3.4080,34
2008-08-20,20:05:00,3.4080,3.4160,3.4080,3.4160,172
2008-08-20,20:10:00,3.4165,3.4230,3.4130,3.4205,252
2008-08-20,20:15:00,3.4210,3.4290,3.4210,3.4280,160
2008-08-20,20:20:00,3.4270,3.4380,3.4270,3.4295,210
2008-08-20,20:25:00,3.4290,3.4310,3.4245,3.4300,50
2008-08-20,20:30:00,3.4315,3.4510,3.4300,3.4475,342
2008-08-20,20:35:00,3.4460,3.4490,3.4420,3.4475,166
2008-08-20,20:40:00,3.4470,3.4520,3.4405,3.4405,117
2008-08-20,20:45:00,3.4410,3.4445,3.4365,3.4410,88
2008-08-20,20:50:00,3.4415,3.4440,3.4380,3.4380,37
2008-08-20,20:55:00,3.4380,3.4395,3.4345,3.4365,52
2008-08-20,21:00:00,3.4365,3.4415,3.4335,3.4400,76
2008-08-20,21:05:00,3.4415,3.4415,3.4310,3.4360,83
2008-08-20,21:10:00,3.4365,3.4385,3.4330,3.4335,39
2008-08-20,21:15:00,3.4335,3.4345,3.4320,3.4345,19
2008-08-20,21:20:00,3.4350,3.4395,3.4345,3.4390,22
2008-08-20,21:25:00,3.4400,3.4610,3.4400,3.4570,271
2008-08-20,21:30:00,3.4565,3.4800,3.4560,3.4730,514
2008-08-20,21:35:00,3.4720,3.4845,3.4705,3.4800,254
2008-08-20,21:40:00,3.4800,3.4810,3.4720,3.4720,77
2008-08-20,21:45:00,3.4710,3.4715,3.4620,3.4640,118
2008-08-20,21:50:00,3.4630,3.4665,3.4550,3.4655,225
2008-08-20,21:55:00,3.4655,3.4670,3.4545,3.4570,48
2008-08-20,22:00:00,3.4560,3.4575,3.4540,3.4555,68
2008-08-20,22:05:00,3.4555,3.4670,3.4555,3.4630,75
2008-08-20,22:10:00,3.4615,3.4615,3.4560,3.4575,53
2008-08-20,22:15:00,3.4575,3.4580,3.4560,3.4570,36
2008-08-20,22:20:00,3.4575,3.4610,3.4560,3.4575,42
2008-08-20,22:25:00,3.4600,3.4690,3.4600,3.4670,45
2008-08-20,22:30:00,3.4700,3.4730,3.4665,3.4670,38
2008-08-20,22:35:00,3.4665,3.4705,3.4505,3.4505,209
2008-08-20,22:40:00,3.4520,3.4650,3.4495,3.4650,142
2008-08-20,22:45:00,3.4650,3.4680,3.4575,3.4575,95
2008-08-20,22:50:00,3.4575,3.4580,3.4370,3.4380,95
2008-08-20,22:55:00,3.4355,3.4385,3.4165,3.4185,393
2008-08-20,23:00:00,3.4185,3.4225,3.4130,3.4180,210
2008-08-20,23:05:00,3.4195,3.4285,3.4195,3.4270,88
2008-08-20,23:10:00,3.4275,3.4275,3.4095,3.4135,195
2008-08-20,23:15:00,3.4115,3.4165,3.4070,3.4125,105
2008-08-20,23:20:00,3.4150,3.4220,3.4115,3.4130,50
2008-08-20,23:25:00,3.4120,3.4130,3.3945,3.3955,188
2008-08-20,23:30:00,3.3935,3.3935,3.3605,3.3750,465
2008-08-20,23:35:00,3.3750,3.3890,3.3740,3.3875,101
2008-08-20,23:40:00,3.3885,3.3905,3.3835,3.3860,139
2008-08-20,23:45:00,3.3865,3.3885,3.3820,3.3820,203
2008-08-20,23:50:00,3.3830,3.3860,3.3810,3.3845,58
2008-08-20,23:55:00,3.3830,3.3900,3.3825,3.3865,64
2008-08-21,00:00:00,3.3860,3.3885,3.3855,3.3885,22
2008-08-21,00:05:00,3.3885,3.3940,3.3885,3.3900,31
2008-08-21,00:10:00,3.3900,3.3945,3.3900,3.3925,45
2008-08-21,00:15:00,3.3935,3.4015,3.3930,3.3985,89
2008-08-21,00:20:00,3.3975,3.3975,3.3920,3.3920,28
2008-08-21,00:25:00,3.3935,3.3965,3.3930,3.3960,36
2008-08-21,00:30:00,3.3950,3.4000,3.3950,3.3980,34
2008-08-21,00:35:00,3.3975,3.4000,3.3965,3.4000,35
2008-08-21,00:40:00,3.4010,3.4020,3.3985,3.3985,7
2008-08-21,00:45:00,3.3975,3.3995,3.3955,3.3975,71
2008-08-21,00:50:00,3.3975,3.3975,3.3950,3.3955,28
2008-08-21,00:55:00,3.3955,3.4015,3.3955,3.3975,125
2008-08-21,01:00:00,3.3965,3.3990,3.3965,3.3975,43
2008-08-21,01:05:00,3.3975,3.3975,3.3965,3.3965,12
2008-08-21,01:10:00,3.3965,3.3985,3.3965,3.3975,10
2008-08-21,01:15:00,3.3990,3.4000,3.3970,3.3970,9
2008-08-21,01:20:00,3.3995,3.4000,3.3980,3.4000,22
2008-08-21,01:25:00,3.4010,3.4020,3.4000,3.4015,51
2008-08-21,01:30:00,3.4015,3.4015,3.3985,3.3985,18
2008-08-21,01:35:00,3.3995,3.3995,3.3985,3.3990,9
2008-08-21,01:40:00,3.3990,3.4010,3.3990,3.4010,6
2008-08-21,01:45:00,3.4020,3.4020,3.4005,3.4005,6
2008-08-21,01:50:00,3.4015,3.4030,3.4015,3.4025,13
2008-08-21,01:55:00,3.4025,3.4040,3.4015,3.4035,11
2008-08-21,02:00:00,3.4035,3.4060,3.4025,3.4060,5
2008-08-21,02:10:00,3.4065,3.4065,3.4050,3.4050,3
2008-08-21,02:15:00,3.4050,3.4050,3.4050,3.4050,1
2008-08-21,02:25:00,3.4080,3.4100,3.4080,3.4100,5
2008-08-21,02:30:00,3.4105,3.4105,3.4105,3.4105,1
2008-08-21,02:35:00,3.4100,3.4100,3.4100,3.4100,4
2008-08-21,02:45:00,3.4130,3.4130,3.4130,3.4130,2
2008-08-21,02:50:00,3.4130,3.4130,3.4130,3.4130,1
2008-08-21,03:00:00,3.4130,3.4130,3.4130,3.4130,1
2008-08-21,03:15:00,3.4180,3.4250,3.4180,3.4250,7
2008-08-21,03:20:00,3.4195,3.4195,3.4195,3.4195,1
2008-08-21,03:30:00,3.4230,3.4250,3.4230,3.4250,4
2008-08-21,03:35:00,3.4250,3.4250,3.4250,3.4250,3
2008-08-21,03:40:00,3.4285,3.4285,3.4285,3.4285,11
2008-08-21,03:45:00,3.4285,3.4285,3.4285,3.4285,3
2008-08-21,03:50:00,3.4225,3.4275,3.4215,3.4275,6
2008-08-21,03:55:00,3.4215,3.4270,3.4215,3.4215,4
2008-08-21,04:05:00,3.4210,3.4235,3.4200,3.4235,6
2008-08-21,04:10:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-21,04:25:00,3.4125,3.4125,3.4125,3.4125,1
2008-08-21,04:30:00,3.4120,3.4120,3.4120,3.4120,1
2008-08-21,04:40:00,3.4120,3.4215,3.4100,3.4215,4
2008-08-21,05:00:00,3.4195,3.4195,3.4195,3.4195,1
2008-08-21,05:10:00,3.4215,3.4215,3.4215,3.4215,1
2008-08-21,06:25:00,3.4150,3.4240,3.4150,3.4240,4
2008-08-21,06:40:00,3.4230,3.4230,3.4230,3.4230,1
2008-08-21,06:45:00,3.4230,3.4230,3.4230,3.4230,1
2008-08-21,07:05:00,3.4240,3.4240,3.4240,3.4240,1
2008-08-21,07:10:00,3.4240,3.4240,3.4240,3.4240,3
2008-08-21,07:20:00,3.4245,3.4300,3.4245,3.4300,11
2008-08-21,08:00:00,3.4225,3.4225,3.4135,3.4135,6
2008-08-21,08:45:00,3.4250,3.4325,3.4250,3.4325,10
2008-08-21,08:50:00,3.4325,3.4325,3.4220,3.4260,21
2008-08-21,08:55:00,3.4210,3.4225,3.4205,3.4205,11
2008-08-21,09:10:00,3.4250,3.4250,3.4250,3.4250,1
2008-08-21,09:15:00,3.4200,3.4200,3.4200,3.4200,1
2008-08-21,09:20:00,3.4200,3.4200,3.4200,3.4200,4
2008-08-21,09:25:00,3.4140,3.4140,3.4140,3.4140,1
2008-08-21,09:35:00,3.4130,3.4130,3.4130,3.4130,1
2008-08-21,10:10:00,3.4135,3.4135,3.4135,3.4135,1
2008-08-21,10:20:00,3.4285,3.4285,3.4285,3.4285,2
2008-08-21,10:25:00,3.4400,3.4430,3.4400,3.4400,6
2008-08-21,10:35:00,3.4350,3.4350,3.4350,3.4350,1
2008-08-21,10:40:00,3.4345,3.4345,3.4345,3.4345,1
2008-08-21,11:40:00,3.4400,3.4400,3.4400,3.4400,1
2008-08-21,12:30:00,3.4350,3.4350,3.4270,3.4270,5
2008-08-21,12:35:00,3.4270,3.4290,3.4265,3.4285,8
2008-08-21,12:40:00,3.4235,3.4255,3.4235,3.4255,7
2008-08-21,12:45:00,3.4250,3.4250,3.4250,3.4250,2
2008-08-21,12:50:00,3.4260,3.4260,3.4255,3.4255,2
2008-08-21,12:55:00,3.4250,3.4250,3.4230,3.4230,3
2008-08-21,13:00:00,3.4305,3.4305,3.4305,3.4305,2
2008-08-21,13:10:00,3.4305,3.4310,3.4305,3.4310,2
2008-08-21,13:15:00,3.4325,3.4350,3.4325,3.4350,2
2008-08-21,13:20:00,3.4325,3.4325,3.4325,3.4325,1
2008-08-21,13:25:00,3.4335,3.4335,3.4335,3.4335,1
2008-08-21,13:30:00,3.4335,3.4340,3.4305,3.4310,9
2008-08-21,13:35:00,3.4305,3.4305,3.4305,3.4305,2
2008-08-21,13:40:00,3.4260,3.4265,3.4260,3.4265,2
2008-08-21,13:45:00,3.4240,3.4275,3.4240,3.4275,22
2008-08-21,13:50:00,3.4310,3.4310,3.4305,3.4305,3
2008-08-21,14:00:00,3.4380,3.4385,3.4380,3.4385,29
2008-08-21,14:05:00,3.4385,3.4400,3.4380,3.4400,9
2008-08-21,14:10:00,3.4400,3.4400,3.4380,3.4380,4
2008-08-21,14:15:00,3.4390,3.4410,3.4390,3.4400,20
2008-08-21,14:20:00,3.4400,3.4410,3.4385,3.4400,22
2008-08-21,14:25:00,3.4415,3.4415,3.4400,3.4400,8
2008-08-21,14:30:00,3.4355,3.4355,3.4325,3.4335,7
2008-08-21,14:35:00,3.4335,3.4435,3.4310,3.4310,13
2008-08-21,14:40:00,3.4310,3.4330,3.4300,3.4320,15
2008-08-21,14:45:00,3.4320,3.4335,3.4320,3.4320,19
2008-08-21,14:50:00,3.4320,3.4320,3.4300,3.4300,11
2008-08-21,14:55:00,3.4320,3.4320,3.4320,3.4320,3
2008-08-21,15:00:00,3.4345,3.4385,3.4340,3.4370,13
2008-08-21,15:05:00,3.4320,3.4320,3.4300,3.4300,7
2008-08-21,15:10:00,3.4300,3.4300,3.4300,3.4300,2
2008-08-21,15:15:00,3.4370,3.4370,3.4370,3.4370,2
2008-08-21,15:25:00,3.4365,3.4365,3.4360,3.4360,3
2008-08-21,15:30:00,3.4395,3.4450,3.4395,3.4450,3
2008-08-21,15:35:00,3.4480,3.4540,3.4420,3.4490,26
2008-08-21,15:40:00,3.4495,3.4515,3.4495,3.4515,10
2008-08-21,15:45:00,3.4450,3.4450,3.4450,3.4450,3
2008-08-21,15:50:00,3.4405,3.4425,3.4360,3.4425,9
2008-08-21,15:55:00,3.4425,3.4430,3.4395,3.4400,5
2008-08-21,16:00:00,3.4400,3.4500,3.4380,3.4430,27
2008-08-21,16:05:00,3.4390,3.4465,3.4380,3.4465,22
2008-08-21,16:10:00,3.4465,3.4470,3.4425,3.4470,14
2008-08-21,16:15:00,3.4450,3.4455,3.4445,3.4455,10
2008-08-21,16:20:00,3.4470,3.4535,3.4470,3.4535,11
2008-08-21,16:25:00,3.4515,3.4600,3.4510,3.4600,22
2008-08-21,16:30:00,3.4600,3.4600,3.4530,3.4530,20
2008-08-21,16:35:00,3.4500,3.4500,3.4465,3.4465,7
2008-08-21,16:40:00,3.4490,3.4495,3.4490,3.4495,2
2008-08-21,16:45:00,3.4435,3.4440,3.4435,3.4435,3
2008-08-21,16:50:00,3.4490,3.4550,3.4490,3.4530,17
2008-08-21,16:55:00,3.4535,3.4560,3.4535,3.4560,10
2008-08-21,17:00:00,3.4600,3.4600,3.4530,3.4530,16
2008-08-21,17:05:00,3.4520,3.4520,3.4520,3.4520,3
2008-08-21,17:10:00,3.4520,3.4520,3.4520,3.4520,1
2008-08-21,17:15:00,3.4555,3.4560,3.4500,3.4515,9
2008-08-21,17:20:00,3.4480,3.4480,3.4460,3.4470,6
2008-08-21,17:25:00,3.4460,3.4460,3.4460,3.4460,1
2008-08-21,17:30:00,3.4425,3.4440,3.4425,3.4440,2
2008-08-21,17:45:00,3.4430,3.4430,3.4390,3.4390,4
2008-08-21,17:50:00,3.4390,3.4390,3.4350,3.4350,7
2008-08-21,17:55:00,3.4400,3.4460,3.4400,3.4420,25
2008-08-21,18:00:00,3.4420,3.4485,3.4395,3.4455,10
2008-08-21,18:05:00,3.4465,3.4465,3.4445,3.4450,6
2008-08-21,18:10:00,3.4450,3.4510,3.4445,3.4510,15
2008-08-21,18:15:00,3.4520,3.4530,3.4520,3.4530,4
2008-08-21,18:20:00,3.4485,3.4510,3.4485,3.4500,27
2008-08-21,18:25:00,3.4500,3.4530,3.4500,3.4530,8
2008-08-21,18:30:00,3.4535,3.4535,3.4510,3.4510,3
2008-08-21,18:35:00,3.4530,3.4590,3.4530,3.4590,48
2008-08-21,18:40:00,3.4590,3.4690,3.4590,3.4675,46
2008-08-21,18:45:00,3.4690,3.4695,3.4630,3.4650,38
2008-08-21,18:50:00,3.4660,3.4755,3.4655,3.4735,77
2008-08-21,18:55:00,3.4720,3.4750,3.4720,3.4745,51
2008-08-21,19:00:00,3.4740,3.4815,3.4740,3.4810,62
2008-08-21,19:05:00,3.4825,3.4830,3.4750,3.4780,46
2008-08-21,19:10:00,3.4770,3.4815,3.4760,3.4815,42
2008-08-21,19:15:00,3.4820,3.4820,3.4770,3.4800,20
2008-08-21,19:20:00,3.4800,3.4975,3.4800,3.4890,148
2008-08-21,19:25:00,3.4880,3.4900,3.4825,3.4900,79
2008-08-21,19:30:00,3.4890,3.4895,3.4830,3.4850,42
2008-08-21,19:35:00,3.4845,3.4880,3.4840,3.4880,45
2008-08-21,19:40:00,3.4880,3.4905,3.4850,3.4905,45
2008-08-21,19:45:00,3.4910,3.4970,3.4895,3.4955,109
2008-08-21,19:50:00,3.4955,3.4955,3.4830,3.4830,18
2008-08-21,19:55:00,3.4840,3.4910,3.4800,3.4905,113
2008-08-21,20:00:00,3.4910,3.4945,3.4890,3.4890,35
2008-08-21,20:05:00,3.4865,3.4880,3.4835,3.4855,26
2008-08-21,20:10:00,3.4840,3.5065,3.4830,3.5045,518
2008-08-21,20:15:00,3.5020,3.5055,3.4985,3.5000,194
2008-08-21,20:20:00,3.4995,3.5090,3.4995,3.5060,201
2008-08-21,20:25:00,3.5065,3.5180,3.5045,3.5055,434
2008-08-21,20:30:00,3.5050,3.5075,3.4930,3.5010,230
2008-08-21,20:35:00,3.4995,3.5015,3.4930,3.4975,66
2008-08-21,20:40:00,3.4970,3.5045,3.4965,3.4985,123
2008-08-21,20:45:00,3.4985,3.5040,3.4975,3.5000,59
2008-08-21,20:50:00,3.5000,3.5035,3.4980,3.5025,62
2008-08-21,20:55:00,3.5020,3.5020,3.4880,3.4960,170
2008-08-21,21:00:00,3.4945,3.5020,3.4930,3.4980,113
2008-08-21,21:05:00,3.4995,3.5015,3.4915,3.4975,158
2008-08-21,21:10:00,3.4975,3.4980,3.4920,3.4920,152
2008-08-21,21:15:00,3.4915,3.4930,3.4905,3.4925,33
2008-08-21,21:20:00,3.4925,3.4960,3.4920,3.4935,40
2008-08-21,21:25:00,3.4930,3.4975,3.4930,3.4975,66
2008-08-21,21:30:00,3.4975,3.5000,3.4935,3.4950,83
2008-08-21,21:35:00,3.4965,3.5005,3.4950,3.4995,89
2008-08-21,21:40:00,3.4960,3.5010,3.4940,3.4955,71
2008-08-21,21:45:00,3.4950,3.4975,3.4860,3.4905,146
2008-08-21,21:50:00,3.4920,3.4975,3.4910,3.4955,39
2008-08-21,21:55:00,3.4955,3.4975,3.4895,3.4905,137
2008-08-21,22:00:00,3.4900,3.4950,3.4895,3.4950,138
2008-08-21,22:05:00,3.4970,3.5020,3.4970,3.4980,50
2008-08-21,22:10:00,3.5000,3.5115,3.5000,3.5110,102
2008-08-21,22:15:00,3.5115,3.5120,3.5060,3.5080,113
2008-08-21,22:20:00,3.5060,3.5110,3.5060,3.5105,30
2008-08-21,22:25:00,3.5085,3.5155,3.5080,3.5120,63
2008-08-21,22:30:00,3.5135,3.5180,3.5115,3.5145,143
2008-08-21,22:35:00,3.5125,3.5420,3.5125,3.5400,727
2008-08-21,22:40:00,3.5405,3.5565,3.5360,3.5505,831
2008-08-21,22:45:00,3.5505,3.5545,3.5470,3.5480,265
2008-08-21,22:50:00,3.5490,3.5625,3.5480,3.5540,394
2008-08-21,22:55:00,3.5535,3.5555,3.5415,3.5450,202
2008-08-21,23:00:00,3.5445,3.5450,3.5400,3.5420,63
2008-08-21,23:05:00,3.5430,3.5455,3.5415,3.5440,110
2008-08-21,23:10:00,3.5430,3.5440,3.5350,3.5360,110
2008-08-21,23:15:00,3.5375,3.5410,3.5360,3.5410,63
2008-08-21,23:20:00,3.5435,3.5520,3.5415,3.5520,112
2008-08-21,23:25:00,3.5525,3.5580,3.5465,3.5495,166
2008-08-21,23:30:00,3.5490,3.5590,3.5490,3.5525,94
2008-08-21,23:35:00,3.5520,3.5545,3.5475,3.5475,70
2008-08-21,23:40:00,3.5490,3.5500,3.5410,3.5445,64
2008-08-21,23:45:00,3.5435,3.5530,3.5420,3.5520,70
2008-08-21,23:50:00,3.5525,3.5525,3.5410,3.5410,110
2008-08-21,23:55:00,3.5410,3.5445,3.5375,3.5410,126
2008-08-22,00:00:00,3.5410,3.5460,3.5410,3.5440,100
2008-08-22,00:05:00,3.5435,3.5440,3.5360,3.5360,28
2008-08-22,00:10:00,3.5355,3.5410,3.5345,3.5410,45
2008-08-22,00:15:00,3.5410,3.5445,3.5390,3.5400,69
2008-08-22,00:20:00,3.5410,3.5430,3.5395,3.5415,33
2008-08-22,00:25:00,3.5415,3.5425,3.5410,3.5410,12
2008-08-22,00:30:00,3.5445,3.5445,3.5375,3.5375,33
2008-08-22,00:35:00,3.5375,3.5400,3.5370,3.5400,11
2008-08-22,00:40:00,3.5420,3.5440,3.5405,3.5405,29
2008-08-22,00:45:00,3.5410,3.5420,3.5370,3.5420,58
2008-08-22,00:50:00,3.5425,3.5530,3.5425,3.5490,159
2008-08-22,00:55:00,3.5485,3.5485,3.5400,3.5450,91
2008-08-22,01:00:00,3.5430,3.5430,3.5360,3.5400,59
2008-08-22,01:05:00,3.5395,3.5395,3.5385,3.5395,14
2008-08-22,01:10:00,3.5400,3.5405,3.5400,3.5405,3
2008-08-22,01:15:00,3.5390,3.5460,3.5360,3.5380,35
2008-08-22,01:20:00,3.5385,3.5400,3.5310,3.5325,44
2008-08-22,01:25:00,3.5325,3.5340,3.5320,3.5340,33
2008-08-22,01:30:00,3.5320,3.5350,3.5315,3.5350,7
2008-08-22,01:35:00,3.5390,3.5390,3.5325,3.5355,8
2008-08-22,01:40:00,3.5360,3.5375,3.5325,3.5325,8
2008-08-22,01:45:00,3.5380,3.5380,3.5360,3.5370,5
2008-08-22,01:50:00,3.5370,3.5430,3.5370,3.5430,5
2008-08-22,01:55:00,3.5420,3.5440,3.5400,3.5400,11
2008-08-22,02:00:00,3.5400,3.5400,3.5400,3.5400,3
2008-08-22,02:05:00,3.5400,3.5400,3.5400,3.5400,1
2008-08-22,02:10:00,3.5400,3.5410,3.5400,3.5400,15
2008-08-22,02:15:00,3.5400,3.5400,3.5375,3.5375,9
2008-08-22,02:20:00,3.5405,3.5430,3.5405,3.5430,13
2008-08-22,02:25:00,3.5410,3.5410,3.5410,3.5410,3
2008-08-22,02:30:00,3.5445,3.5445,3.5445,3.5445,7
2008-08-22,02:35:00,3.5435,3.5450,3.5435,3.5450,16
2008-08-22,02:40:00,3.5450,3.5485,3.5440,3.5485,34
2008-08-22,02:50:00,3.5465,3.5490,3.5465,3.5490,2
2008-08-22,02:55:00,3.5500,3.5500,3.5500,3.5500,9
2008-08-22,03:00:00,3.5460,3.5500,3.5450,3.5450,24
2008-08-22,03:05:00,3.5460,3.5460,3.5460,3.5460,4
2008-08-22,03:15:00,3.5460,3.5460,3.5460,3.5460,3
2008-08-22,03:20:00,3.5460,3.5460,3.5440,3.5440,2
2008-08-22,03:25:00,3.5460,3.5460,3.5440,3.5460,11
2008-08-22,03:30:00,3.5485,3.5500,3.5465,3.5495,21
2008-08-22,03:35:00,3.5500,3.5520,3.5500,3.5500,9
2008-08-22,03:40:00,3.5500,3.5500,3.5500,3.5500,3
2008-08-22,03:50:00,3.5500,3.5500,3.5500,3.5500,11
2008-08-22,03:55:00,3.5500,3.5515,3.5500,3.5515,40
2008-08-22,04:05:00,3.5520,3.5520,3.5520,3.5520,20
2008-08-22,04:10:00,3.5515,3.5515,3.5480,3.5480,2
2008-08-22,04:15:00,3.5465,3.5465,3.5460,3.5460,2
2008-08-22,04:20:00,3.5460,3.5460,3.5460,3.5460,1
2008-08-22,04:30:00,3.5450,3.5450,3.5435,3.5435,6
2008-08-22,04:35:00,3.5435,3.5435,3.5435,3.5435,1
2008-08-22,04:40:00,3.5435,3.5435,3.5435,3.5435,2
2008-08-22,04:55:00,3.5490,3.5490,3.5490,3.5490,1
2008-08-22,05:00:00,3.5440,3.5440,3.5435,3.5435,2
2008-08-22,05:05:00,3.5435,3.5435,3.5425,3.5425,4
2008-08-22,05:10:00,3.5445,3.5445,3.5445,3.5445,1
2008-08-22,06:00:00,3.5405,3.5405,3.5300,3.5300,4
2008-08-22,06:05:00,3.5350,3.5350,3.5350,3.5350,1
2008-08-22,06:15:00,3.5300,3.5350,3.5300,3.5350,3
2008-08-22,06:20:00,3.5465,3.5465,3.5465,3.5465,1
2008-08-22,06:25:00,3.5305,3.5305,3.5305,3.5305,1
2008-08-22,06:35:00,3.5300,3.5300,3.5300,3.5300,1
2008-08-22,07:00:00,3.5295,3.5295,3.5295,3.5295,1
2008-08-22,07:05:00,3.5340,3.5340,3.5340,3.5340,1
2008-08-22,07:50:00,3.5340,3.5345,3.5340,3.5345,2
2008-08-22,07:55:00,3.5300,3.5300,3.5300,3.5300,1
2008-08-22,08:05:00,3.5375,3.5385,3.5375,3.5385,3
2008-08-22,08:15:00,3.5375,3.5375,3.5375,3.5375,2
2008-08-22,08:20:00,3.5490,3.5490,3.5480,3.5490,3
2008-08-22,09:10:00,3.5405,3.5405,3.5400,3.5400,5
2008-08-22,09:15:00,3.5400,3.5400,3.5400,3.5400,4
2008-08-22,09:20:00,3.5490,3.5495,3.5490,3.5495,2
2008-08-22,09:30:00,3.5500,3.5525,3.5500,3.5500,6
2008-08-22,09:35:00,3.5500,3.5500,3.5500,3.5500,1
2008-08-22,09:40:00,3.5430,3.5500,3.5430,3.5500,12
2008-08-22,09:45:00,3.5500,3.5500,3.5500,3.5500,2
2008-08-22,10:00:00,3.5515,3.5530,3.5515,3.5530,4
2008-08-22,10:15:00,3.5530,3.5530,3.5530,3.5530,1
2008-08-22,10:25:00,3.5470,3.5470,3.5470,3.5470,1
2008-08-22,10:40:00,3.5490,3.5490,3.5490,3.5490,1
2008-08-22,11:05:00,3.5480,3.5480,3.5480,3.5480,2
2008-08-22,11:20:00,3.5430,3.5430,3.5430,3.5430,1
2008-08-22,11:30:00,3.5425,3.5425,3.5425,3.5425,1
2008-08-22,11:50:00,3.5400,3.5400,3.5400,3.5400,1
2008-08-22,12:25:00,3.5410,3.5410,3.5410,3.5410,1
2008-08-22,12:30:00,3.5410,3.5450,3.5410,3.5450,14
2008-08-22,12:35:00,3.5445,3.5450,3.5440,3.5445,13
2008-08-22,12:45:00,3.5390,3.5395,3.5390,3.5390,5
2008-08-22,12:50:00,3.5445,3.5445,3.5445,3.5445,1
2008-08-22,12:55:00,3.5410,3.5410,3.5410,3.5410,4
2008-08-22,13:00:00,3.5420,3.5425,3.5405,3.5405,3
2008-08-22,13:10:00,3.5425,3.5425,3.5425,3.5425,1
2008-08-22,13:15:00,3.5390,3.5390,3.5290,3.5290,31
2008-08-22,13:20:00,3.5385,3.5385,3.5385,3.5385,1
2008-08-22,13:25:00,3.5400,3.5400,3.5400,3.5400,1
2008-08-22,13:30:00,3.5425,3.5430,3.5425,3.5430,3
2008-08-22,13:35:00,3.5450,3.5450,3.5450,3.5450,2
2008-08-22,13:40:00,3.5465,3.5465,3.5465,3.5465,1
2008-08-22,13:45:00,3.5475,3.5550,3.5475,3.5545,8
2008-08-22,13:50:00,3.5535,3.5535,3.5530,3.5535,11
2008-08-22,13:55:00,3.5535,3.5535,3.5515,3.5520,3
2008-08-22,14:00:00,3.5520,3.5520,3.5520,3.5520,1
2008-08-22,14:05:00,3.5515,3.5515,3.5515,3.5515,1
2008-08-22,14:10:00,3.5530,3.5530,3.5530,3.5530,1
2008-08-22,14:20:00,3.5530,3.5530,3.5530,3.5530,2
2008-08-22,14:25:00,3.5545,3.5545,3.5545,3.5545,1
2008-08-22,14:35:00,3.5550,3.5550,3.5535,3.5535,2
2008-08-22,14:40:00,3.5540,3.5570,3.5540,3.5555,5
2008-08-22,14:45:00,3.5560,3.5580,3.5555,3.5575,12
2008-08-22,14:50:00,3.5580,3.5580,3.5505,3.5505,11
2008-08-22,14:55:00,3.5520,3.5525,3.5510,3.5510,6
2008-08-22,15:00:00,3.5500,3.5500,3.5480,3.5480,9
2008-08-22,15:05:00,3.5475,3.5475,3.5450,3.5450,15
2008-08-22,15:10:00,3.5420,3.5435,3.5305,3.5305,53
2008-08-22,15:15:00,3.5305,3.5305,3.5230,3.5275,31
2008-08-22,15:20:00,3.5295,3.5330,3.5295,3.5295,10
2008-08-22,15:25:00,3.5310,3.5350,3.5310,3.5350,9
2008-08-22,15:30:00,3.5335,3.5350,3.5330,3.5340,7
2008-08-22,15:35:00,3.5280,3.5280,3.5275,3.5275,2
2008-08-22,15:40:00,3.5260,3.5270,3.5210,3.5210,43
2008-08-22,15:45:00,3.5200,3.5210,3.5130,3.5175,25
2008-08-22,15:50:00,3.5135,3.5135,3.5090,3.5110,30
2008-08-22,15:55:00,3.5115,3.5160,3.5110,3.5140,16
2008-08-22,16:00:00,3.5140,3.5140,3.5025,3.5085,85
2008-08-22,16:05:00,3.5100,3.5100,3.5070,3.5070,12
2008-08-22,16:10:00,3.5060,3.5060,3.5020,3.5030,13
2008-08-22,16:15:00,3.5070,3.5090,3.5070,3.5085,7
2008-08-22,16:20:00,3.5060,3.5060,3.5030,3.5030,5
2008-08-22,16:25:00,3.5010,3.5065,3.5000,3.5035,53
2008-08-22,16:30:00,3.5035,3.5035,3.4975,3.5000,22
2008-08-22,16:35:00,3.5000,3.5000,3.4950,3.5000,14
2008-08-22,16:40:00,3.4980,3.5010,3.4965,3.5010,12
2008-08-22,16:45:00,3.5000,3.5025,3.4995,3.5020,27
2008-08-22,16:50:00,3.5045,3.5110,3.5045,3.5045,12
2008-08-22,16:55:00,3.5020,3.5040,3.5020,3.5020,13
2008-08-22,17:00:00,3.4950,3.4950,3.4915,3.4930,41
2008-08-22,17:05:00,3.4935,3.4950,3.4925,3.4935,54
2008-08-22,17:10:00,3.4950,3.4980,3.4950,3.4980,2
2008-08-22,17:15:00,3.4975,3.5010,3.4975,3.5010,10
2008-08-22,17:20:00,3.5015,3.5015,3.4950,3.4950,10
2008-08-22,17:25:00,3.4965,3.4970,3.4900,3.4940,19
2008-08-22,17:30:00,3.4935,3.4940,3.4920,3.4920,5
2008-08-22,17:35:00,3.4920,3.4945,3.4915,3.4945,8
2008-08-22,17:40:00,3.4950,3.4950,3.4950,3.4950,1
2008-08-22,17:45:00,3.4945,3.4985,3.4945,3.4985,5
2008-08-22,17:50:00,3.4985,3.4985,3.4975,3.4985,7
2008-08-22,17:55:00,3.4990,3.5020,3.4990,3.5020,29
2008-08-22,18:00:00,3.5000,3.5040,3.5000,3.5000,25
2008-08-22,18:05:00,3.5020,3.5025,3.4995,3.4995,7
2008-08-22,18:10:00,3.4985,3.4985,3.4985,3.4985,1
2008-08-22,18:15:00,3.4945,3.4945,3.4945,3.4945,4
2008-08-22,18:20:00,3.4935,3.4940,3.4910,3.4920,15
2008-08-22,18:25:00,3.4900,3.4940,3.4900,3.4940,14
2008-08-22,18:35:00,3.4960,3.5045,3.4960,3.5040,7
2008-08-22,18:40:00,3.5050,3.5050,3.5030,3.5030,2
2008-08-22,18:45:00,3.5025,3.5050,3.5025,3.5050,3
2008-08-22,18:50:00,3.5030,3.5035,3.4975,3.4975,11
2008-08-22,18:55:00,3.4990,3.5010,3.4990,3.5010,12
2008-08-22,19:00:00,3.5030,3.5050,3.5030,3.5050,5
2008-08-22,19:05:00,3.5090,3.5120,3.5090,3.5090,17
2008-08-22,19:10:00,3.5105,3.5155,3.5105,3.5155,14
2008-08-22,19:15:00,3.5195,3.5195,3.5170,3.5195,3
2008-08-22,19:20:00,3.5190,3.5190,3.5130,3.5130,5
2008-08-22,19:25:00,3.5145,3.5145,3.5130,3.5135,8
2008-08-22,19:30:00,3.5135,3.5135,3.5095,3.5120,7
2008-08-22,19:35:00,3.5055,3.5100,3.5000,3.5000,22
2008-08-22,19:40:00,3.5020,3.5020,3.4925,3.4950,31
2008-08-22,19:45:00,3.4960,3.4960,3.4920,3.4930,23
2008-08-22,19:50:00,3.4950,3.4975,3.4940,3.4960,72
2008-08-22,19:55:00,3.4950,3.4950,3.4865,3.4895,83
2008-08-22,20:00:00,3.4895,3.5030,3.4850,3.4960,131
2008-08-22,20:05:00,3.4955,3.4955,3.4860,3.4880,55
2008-08-22,20:10:00,3.4870,3.4895,3.4590,3.4690,536
2008-08-22,20:15:00,3.4680,3.4860,3.4670,3.4860,122
2008-08-22,20:20:00,3.4865,3.4895,3.4830,3.4850,54
2008-08-22,20:25:00,3.4830,3.4830,3.4680,3.4750,93
2008-08-22,20:30:00,3.4750,3.4795,3.4740,3.4785,54
2008-08-22,20:35:00,3.4780,3.4815,3.4710,3.4805,108
2008-08-22,20:40:00,3.4810,3.4870,3.4805,3.4820,96
2008-08-22,20:45:00,3.4820,3.4820,3.4785,3.4800,58
2008-08-22,20:50:00,3.4810,3.4830,3.4775,3.4805,135
2008-08-22,20:55:00,3.4810,3.4810,3.4735,3.4775,100
2008-08-22,21:00:00,3.4760,3.4780,3.4715,3.4760,45
2008-08-22,21:05:00,3.4765,3.4900,3.4750,3.4870,166
2008-08-22,21:10:00,3.4860,3.5045,3.4850,3.5035,183
2008-08-22,21:15:00,3.5045,3.5095,3.4930,3.5060,109
2008-08-22,21:20:00,3.5045,3.5045,3.4950,3.4970,61
2008-08-22,21:25:00,3.4960,3.5045,3.4925,3.5020,73
2008-08-22,21:30:00,3.5030,3.5040,3.4800,3.4900,153
2008-08-22,21:35:00,3.4895,3.4935,3.4895,3.4935,16
2008-08-22,21:40:00,3.4925,3.4965,3.4890,3.4910,34
2008-08-22,21:45:00,3.4885,3.4920,3.4785,3.4810,145
2008-08-22,21:50:00,3.4810,3.4890,3.4800,3.4855,97
2008-08-22,21:55:00,3.4890,3.4930,3.4855,3.4930,26
2008-08-22,22:00:00,3.4890,3.4955,3.4845,3.4935,73
2008-08-22,22:05:00,3.4930,3.4960,3.4875,3.4905,61
2008-08-22,22:10:00,3.4905,3.4960,3.4900,3.4960,30
2008-08-22,22:15:00,3.4950,3.5015,3.4950,3.4970,75
2008-08-22,22:20:00,3.4945,3.4970,3.4860,3.4915,106
2008-08-22,22:25:00,3.4925,3.4975,3.4925,3.4960,62
2008-08-22,22:30:00,3.4950,3.4955,3.4885,3.4890,45
2008-08-22,22:35:00,3.4900,3.4900,3.4880,3.4880,5
2008-08-22,22:40:00,3.4870,3.4870,3.4740,3.4740,205
2008-08-22,22:45:00,3.4750,3.4775,3.4695,3.4710,159
2008-08-22,22:50:00,3.4725,3.4735,3.4635,3.4660,164
2008-08-22,22:55:00,3.4650,3.4670,3.4595,3.4670,117
2008-08-22,23:00:00,3.4670,3.4690,3.4565,3.4590,109
2008-08-22,23:05:00,3.4600,3.4690,3.4595,3.4690,82
2008-08-22,23:10:00,3.4700,3.4705,3.4585,3.4705,127
2008-08-22,23:15:00,3.4660,3.4690,3.4615,3.4615,32
2008-08-22,23:20:00,3.4615,3.4615,3.4500,3.4555,194
2008-08-22,23:25:00,3.4540,3.4615,3.4475,3.4605,211
2008-08-22,23:30:00,3.4605,3.4615,3.4555,3.4590,57
2008-08-22,23:35:00,3.4575,3.4575,3.4530,3.4555,26
2008-08-22,23:40:00,3.4560,3.4590,3.4525,3.4525,55
2008-08-22,23:45:00,3.4540,3.4570,3.4515,3.4565,50
2008-08-22,23:50:00,3.4555,3.4585,3.4535,3.4555,176
2008-08-22,23:55:00,3.4545,3.4610,3.4545,3.4595,27
2008-08-23,00:00:00,3.4595,3.4660,3.4585,3.4630,66
2008-08-23,00:05:00,3.4635,3.4675,3.4575,3.4655,33
2008-08-23,00:10:00,3.4675,3.4690,3.4645,3.4645,61
2008-08-23,00:15:00,3.4645,3.4660,3.4605,3.4610,26
2008-08-23,00:20:00,3.4615,3.4620,3.4605,3.4615,16
2008-08-23,00:25:00,3.4605,3.4615,3.4600,3.4615,24
2008-08-23,00:30:00,3.4645,3.4680,3.4640,3.4680,18
2008-08-23,00:35:00,3.4675,3.4700,3.4670,3.4700,15
2008-08-23,00:40:00,3.4700,3.4730,3.4700,3.4730,37
2008-08-23,00:45:00,3.4715,3.4750,3.4710,3.4750,33
2008-08-23,00:50:00,3.4750,3.4760,3.4730,3.4745,37
2008-08-23,00:55:00,3.4750,3.4760,3.4720,3.4720,63
2008-08-23,01:00:00,3.4720,3.4725,3.4635,3.4640,46
2008-08-23,01:05:00,3.4635,3.4635,3.4565,3.4585,47
2008-08-23,01:10:00,3.4600,3.4600,3.4595,3.4595,6
2008-08-23,01:15:00,3.4610,3.4725,3.4610,3.4675,14
2008-08-23,01:20:00,3.4685,3.4685,3.4660,3.4660,4
2008-08-23,01:25:00,3.4660,3.4660,3.4650,3.4650,6
2008-08-23,01:30:00,3.4650,3.4680,3.4650,3.4680,7
2008-08-23,01:35:00,3.4695,3.4695,3.4695,3.4695,1
2008-08-23,01:40:00,3.4695,3.4695,3.4675,3.4675,5
2008-08-23,01:45:00,3.4700,3.4700,3.4700,3.4700,6
2008-08-23,01:50:00,3.4695,3.4720,3.4695,3.4705,16
2008-08-23,01:55:00,3.4710,3.4710,3.4665,3.4665,15
2008-08-23,02:00:00,3.4665,3.4695,3.4665,3.4695,6
2008-08-23,02:05:00,3.4665,3.4665,3.4665,3.4665,1
2008-08-23,02:15:00,3.4645,3.4645,3.4640,3.4640,5
2008-08-23,02:20:00,3.4695,3.4695,3.4640,3.4640,2
2008-08-23,02:25:00,3.4640,3.4640,3.4640,3.4640,1
2008-08-23,02:30:00,3.4635,3.4635,3.4635,3.4635,1
2008-08-23,02:40:00,3.4625,3.4625,3.4610,3.4610,5
2008-08-23,02:50:00,3.4615,3.4615,3.4610,3.4610,11
2008-08-23,03:05:00,3.4640,3.4640,3.4610,3.4610,2
2008-08-23,03:10:00,3.4665,3.4705,3.4665,3.4705,12
2008-08-23,03:15:00,3.4710,3.4710,3.4690,3.4690,8
2008-08-23,03:20:00,3.4665,3.4665,3.4620,3.4620,11
2008-08-23,03:30:00,3.4620,3.4620,3.4620,3.4620,1
2008-08-23,03:35:00,3.4640,3.4640,3.4640,3.4640,2
2008-08-23,03:50:00,3.4640,3.4640,3.4640,3.4640,2
2008-08-23,03:55:00,3.4650,3.4685,3.4650,3.4685,4
2008-08-23,04:00:00,3.4630,3.4630,3.4630,3.4630,2
2008-08-23,04:15:00,3.4650,3.4650,3.4650,3.4650,2
2008-08-23,04:30:00,3.4690,3.4690,3.4690,3.4690,1
2008-08-23,04:45:00,3.4615,3.4615,3.4610,3.4610,2
2008-08-23,04:50:00,3.4670,3.4675,3.4670,3.4675,3
2008-08-23,05:05:00,3.4700,3.4700,3.4700,3.4700,1
2008-08-23,05:10:00,3.4720,3.4720,3.4720,3.4720,1
2008-08-25,06:00:00,3.4650,3.4650,3.4650,3.4650,5
2008-08-25,06:05:00,3.4825,3.4825,3.4825,3.4825,5
2008-08-25,06:10:00,3.4825,3.4825,3.4825,3.4825,1
2008-08-25,06:20:00,3.4730,3.4730,3.4690,3.4690,4
2008-08-25,06:55:00,3.4655,3.4655,3.4655,3.4655,5
2008-08-25,07:15:00,3.4680,3.4680,3.4680,3.4680,5
2008-08-25,07:30:00,3.4695,3.4695,3.4695,3.4695,1
2008-08-25,07:40:00,3.4650,3.4650,3.4650,3.4650,1
2008-08-25,07:50:00,3.4650,3.4650,3.4650,3.4650,1
2008-08-25,08:00:00,3.4700,3.4700,3.4700,3.4700,3
2008-08-25,08:10:00,3.4650,3.4650,3.4650,3.4650,1
2008-08-25,08:15:00,3.4650,3.4650,3.4650,3.4650,5
2008-08-25,08:20:00,3.4650,3.4650,3.4650,3.4650,19
2008-08-25,08:30:00,3.4670,3.4670,3.4650,3.4650,5
2008-08-25,08:45:00,3.4685,3.4685,3.4685,3.4685,1
2008-08-25,09:00:00,3.4650,3.4650,3.4600,3.4600,15
2008-08-25,09:05:00,3.4610,3.4610,3.4590,3.4590,6
2008-08-25,09:10:00,3.4645,3.4645,3.4645,3.4645,1
2008-08-25,09:35:00,3.4645,3.4645,3.4645,3.4645,1
2008-08-25,10:00:00,3.4640,3.4640,3.4640,3.4640,1
2008-08-25,10:35:00,3.4640,3.4640,3.4620,3.4620,4
2008-08-25,10:40:00,3.4590,3.4590,3.4590,3.4590,5
2008-08-25,11:10:00,3.4630,3.4630,3.4630,3.4630,2
2008-08-25,11:15:00,3.4630,3.4630,3.4590,3.4590,5
2008-08-25,11:20:00,3.4590,3.4590,3.4590,3.4590,5
2008-08-25,12:05:00,3.4590,3.4590,3.4405,3.4510,53
2008-08-25,12:15:00,3.4550,3.4550,3.4550,3.4550,1
2008-08-25,12:30:00,3.4585,3.4585,3.4535,3.4560,13
2008-08-25,12:35:00,3.4570,3.4570,3.4570,3.4570,2
2008-08-25,12:40:00,3.4545,3.4545,3.4545,3.4545,2
2008-08-25,12:45:00,3.4545,3.4545,3.4545,3.4545,1
2008-08-25,12:55:00,3.4555,3.4555,3.4555,3.4555,1
2008-08-25,13:00:00,3.4570,3.4585,3.4560,3.4585,3
2008-08-25,13:05:00,3.4585,3.4600,3.4585,3.4600,2
2008-08-25,13:50:00,3.4550,3.4550,3.4535,3.4535,3
2008-08-25,13:55:00,3.4540,3.4550,3.4540,3.4550,4
2008-08-25,14:00:00,3.4580,3.4580,3.4580,3.4580,1
2008-08-25,14:10:00,3.4535,3.4535,3.4535,3.4535,1
2008-08-25,14:15:00,3.4630,3.4630,3.4630,3.4630,1
2008-08-25,14:25:00,3.4600,3.4600,3.4600,3.4600,1
2008-08-25,14:35:00,3.4595,3.4595,3.4595,3.4595,1
2008-08-25,14:45:00,3.4560,3.4560,3.4560,3.4560,1
2008-08-25,15:00:00,3.4600,3.4640,3.4600,3.4640,3
2008-08-25,15:05:00,3.4640,3.4670,3.4640,3.4670,6
2008-08-25,15:10:00,3.4675,3.4695,3.4675,3.4695,6
2008-08-25,15:15:00,3.4700,3.4770,3.4700,3.4755,10
2008-08-25,15:20:00,3.4770,3.4795,3.4770,3.4790,5
2008-08-25,15:25:00,3.4790,3.4790,3.4760,3.4760,6
2008-08-25,15:30:00,3.4765,3.4765,3.4730,3.4730,7
2008-08-25,15:35:00,3.4725,3.4725,3.4725,3.4725,4
2008-08-25,15:50:00,3.4775,3.4775,3.4740,3.4740,2
2008-08-25,16:00:00,3.4725,3.4725,3.4720,3.4720,5
2008-08-25,16:10:00,3.4690,3.4700,3.4680,3.4700,9
2008-08-25,16:20:00,3.4685,3.4700,3.4680,3.4700,21
2008-08-25,16:30:00,3.4695,3.4695,3.4695,3.4695,1
2008-08-25,16:35:00,3.4680,3.4685,3.4680,3.4685,2
2008-08-25,16:40:00,3.4680,3.4680,3.4680,3.4680,3
2008-08-25,16:45:00,3.4685,3.4685,3.4685,3.4685,1
2008-08-25,16:50:00,3.4685,3.4685,3.4685,3.4685,1
2008-08-25,16:55:00,3.4700,3.4700,3.4700,3.4700,1
2008-08-25,17:00:00,3.4700,3.4700,3.4700,3.4700,1
2008-08-25,17:05:00,3.4700,3.4700,3.4700,3.4700,3
2008-08-25,17:15:00,3.4700,3.4700,3.4700,3.4700,10
2008-08-25,17:25:00,3.4720,3.4795,3.4720,3.4795,9
2008-08-25,17:30:00,3.4790,3.4795,3.4790,3.4790,8
2008-08-25,17:35:00,3.4790,3.4790,3.4790,3.4790,3
2008-08-25,17:40:00,3.4785,3.4785,3.4785,3.4785,1
2008-08-25,17:50:00,3.4780,3.4820,3.4775,3.4820,18
2008-08-25,17:55:00,3.4820,3.4820,3.4800,3.4800,4
2008-08-25,18:00:00,3.4825,3.4900,3.4825,3.4880,27
2008-08-25,18:05:00,3.4830,3.4845,3.4830,3.4845,2
2008-08-25,18:15:00,3.4900,3.4935,3.4885,3.4925,21
2008-08-25,18:20:00,3.4920,3.4925,3.4900,3.4900,23
2008-08-25,18:25:00,3.4890,3.4890,3.4890,3.4890,1
2008-08-25,18:30:00,3.4895,3.4895,3.4870,3.4880,47
2008-08-25,18:35:00,3.4880,3.4880,3.4880,3.4880,6
2008-08-25,18:40:00,3.4910,3.4910,3.4910,3.4910,1
2008-08-25,18:45:00,3.4940,3.4975,3.4940,3.4965,39
2008-08-25,18:50:00,3.4955,3.4980,3.4955,3.4960,33
2008-08-25,18:55:00,3.4970,3.4975,3.4950,3.4950,22
2008-08-25,19:00:00,3.4960,3.4960,3.4960,3.4960,2
2008-08-25,19:05:00,3.4955,3.4960,3.4955,3.4955,8
2008-08-25,19:10:00,3.4950,3.4970,3.4940,3.4970,28
2008-08-25,19:15:00,3.4985,3.5020,3.4985,3.5005,12
2008-08-25,19:20:00,3.5015,3.5015,3.4980,3.4980,11
2008-08-25,19:25:00,3.4975,3.4975,3.4945,3.4960,7
2008-08-25,19:30:00,3.4970,3.4970,3.4970,3.4970,1
2008-08-25,19:35:00,3.4965,3.4975,3.4960,3.4960,3
2008-08-25,19:40:00,3.4950,3.4950,3.4950,3.4950,1
2008-08-25,19:45:00,3.4945,3.4945,3.4945,3.4945,1
2008-08-25,19:50:00,3.4940,3.4940,3.4920,3.4920,8
2008-08-25,19:55:00,3.4920,3.4920,3.4895,3.4900,17
2008-08-25,20:00:00,3.4905,3.4905,3.4860,3.4865,58
2008-08-25,20:05:00,3.4865,3.4865,3.4825,3.4825,26
2008-08-25,20:10:00,3.4825,3.4845,3.4805,3.4830,41
2008-08-25,20:15:00,3.4815,3.4815,3.4765,3.4800,16
2008-08-25,20:20:00,3.4800,3.4825,3.4645,3.4645,63
2008-08-25,20:25:00,3.4645,3.4650,3.4615,3.4620,37
2008-08-25,20:30:00,3.4620,3.4705,3.4615,3.4705,44
2008-08-25,20:35:00,3.4705,3.4905,3.4695,3.4895,82
2008-08-25,20:40:00,3.4880,3.4945,3.4810,3.4915,65
2008-08-25,20:45:00,3.4940,3.5040,3.4915,3.4970,129
2008-08-25,20:50:00,3.4985,3.5000,3.4890,3.4900,41
2008-08-25,20:55:00,3.4930,3.4935,3.4870,3.4870,18
2008-08-25,21:00:00,3.4875,3.4875,3.4835,3.4840,13
2008-08-25,21:05:00,3.4850,3.4855,3.4825,3.4850,41
2008-08-25,21:10:00,3.4840,3.4840,3.4730,3.4795,85
2008-08-25,21:15:00,3.4790,3.4790,3.4730,3.4745,135
2008-08-25,21:20:00,3.4735,3.4775,3.4735,3.4770,24
2008-08-25,21:25:00,3.4765,3.4790,3.4740,3.4775,37
2008-08-25,21:30:00,3.4760,3.4775,3.4725,3.4775,17
2008-08-25,21:35:00,3.4770,3.4775,3.4730,3.4735,21
2008-08-25,21:40:00,3.4750,3.4750,3.4665,3.4700,75
2008-08-25,21:45:00,3.4695,3.4840,3.4695,3.4805,50
2008-08-25,21:50:00,3.4795,3.4865,3.4780,3.4825,35
2008-08-25,21:55:00,3.4835,3.4900,3.4825,3.4900,38
2008-08-25,22:00:00,3.4900,3.4945,3.4815,3.4915,88
2008-08-25,22:05:00,3.4925,3.4985,3.4920,3.4940,57
2008-08-25,22:10:00,3.4935,3.4935,3.4880,3.4915,28
2008-08-25,22:15:00,3.4925,3.4925,3.4840,3.4840,62
2008-08-25,22:20:00,3.4860,3.4860,3.4765,3.4770,31
2008-08-25,22:25:00,3.4765,3.4765,3.4660,3.4735,39
2008-08-25,22:30:00,3.4730,3.4740,3.4690,3.4690,51
2008-08-25,22:35:00,3.4715,3.4825,3.4700,3.4820,47
2008-08-25,22:40:00,3.4815,3.4930,3.4815,3.4895,54
2008-08-25,22:45:00,3.4870,3.4905,3.4870,3.4905,28
2008-08-25,22:50:00,3.4900,3.4995,3.4875,3.4990,67
2008-08-25,22:55:00,3.4990,3.5110,3.4990,3.5075,152
2008-08-25,23:00:00,3.5075,3.5125,3.5065,3.5100,113
2008-08-25,23:05:00,3.5095,3.5115,3.5005,3.5025,56
2008-08-25,23:10:00,3.5045,3.5085,3.5040,3.5040,31
2008-08-25,23:15:00,3.5025,3.5100,3.5020,3.5100,35
2008-08-25,23:20:00,3.5095,3.5100,3.5090,3.5095,31
2008-08-25,23:25:00,3.5090,3.5090,3.5060,3.5070,10
2008-08-25,23:30:00,3.5045,3.5060,3.5005,3.5060,14
2008-08-25,23:35:00,3.5065,3.5100,3.5065,3.5065,48
2008-08-25,23:40:00,3.5040,3.5080,3.5035,3.5035,21
2008-08-25,23:45:00,3.5035,3.5070,3.5025,3.5040,6
2008-08-25,23:50:00,3.5050,3.5060,3.5025,3.5030,13
2008-08-25,23:55:00,3.5015,3.5025,3.4995,3.5010,14
2008-08-26,00:00:00,3.5015,3.5045,3.4975,3.4975,26
2008-08-26,00:05:00,3.4975,3.4975,3.4820,3.4820,60
2008-08-26,00:10:00,3.4850,3.4875,3.4815,3.4845,22
2008-08-26,00:15:00,3.4865,3.4985,3.4850,3.4915,26
2008-08-26,00:20:00,3.4920,3.4990,3.4915,3.4990,11
2008-08-26,00:25:00,3.4965,3.4980,3.4850,3.4850,19
2008-08-26,00:30:00,3.4860,3.4865,3.4830,3.4865,10
2008-08-26,00:35:00,3.4850,3.4850,3.4825,3.4850,35
2008-08-26,00:40:00,3.4860,3.4860,3.4830,3.4830,5
2008-08-26,00:45:00,3.4825,3.4825,3.4780,3.4800,18
2008-08-26,00:50:00,3.4800,3.4860,3.4800,3.4850,40
2008-08-26,00:55:00,3.4835,3.4855,3.4815,3.4825,28
2008-08-26,01:00:00,3.4855,3.4870,3.4845,3.4870,20
2008-08-26,01:05:00,3.4875,3.4875,3.4835,3.4835,21
2008-08-26,01:10:00,3.4855,3.4880,3.4840,3.4850,16
2008-08-26,01:15:00,3.4855,3.4870,3.4815,3.4870,6
2008-08-26,01:20:00,3.4880,3.4880,3.4870,3.4875,6
2008-08-26,01:25:00,3.4875,3.4885,3.4865,3.4870,7
2008-08-26,01:30:00,3.4880,3.4900,3.4880,3.4900,13
2008-08-26,01:35:00,3.4875,3.4900,3.4875,3.4875,16
2008-08-26,01:40:00,3.4880,3.4880,3.4840,3.4840,10
2008-08-26,01:45:00,3.4875,3.4875,3.4875,3.4875,4
2008-08-26,01:50:00,3.4875,3.4875,3.4875,3.4875,3
2008-08-26,01:55:00,3.4875,3.4875,3.4860,3.4870,8
2008-08-26,02:00:00,3.4855,3.4855,3.4855,3.4855,1
2008-08-26,02:10:00,3.4875,3.4900,3.4875,3.4900,12
2008-08-26,02:15:00,3.4840,3.4895,3.4825,3.4895,6
2008-08-26,02:20:00,3.4895,3.4925,3.4880,3.4925,13
2008-08-26,02:25:00,3.4920,3.4925,3.4855,3.4855,7
2008-08-26,02:35:00,3.4860,3.4865,3.4860,3.4865,2
2008-08-26,02:40:00,3.4915,3.4925,3.4915,3.4925,4
2008-08-26,02:55:00,3.4925,3.4925,3.4900,3.4900,11
2008-08-26,03:00:00,3.4900,3.4900,3.4900,3.4900,2
2008-08-26,03:05:00,3.4900,3.4900,3.4900,3.4900,1
2008-08-26,03:15:00,3.4950,3.5000,3.4950,3.5000,7
2008-08-26,03:30:00,3.4985,3.4985,3.4985,3.4985,1
2008-08-26,03:35:00,3.4920,3.4920,3.4920,3.4920,2
2008-08-26,03:40:00,3.4955,3.4990,3.4945,3.4945,8
2008-08-26,03:50:00,3.4995,3.4995,3.4995,3.4995,1
2008-08-26,03:55:00,3.4965,3.4965,3.4950,3.4950,2
2008-08-26,04:00:00,3.4965,3.4965,3.4920,3.4920,5
2008-08-26,04:05:00,3.4900,3.4900,3.4900,3.4900,1
2008-08-26,04:20:00,3.4925,3.4925,3.4925,3.4925,1
2008-08-26,04:25:00,3.4890,3.4925,3.4890,3.4925,2
2008-08-26,04:35:00,3.4965,3.4965,3.4965,3.4965,1
2008-08-26,05:00:00,3.4995,3.5000,3.4995,3.5000,8
2008-08-26,06:00:00,3.5000,3.5010,3.5000,3.5010,3
2008-08-26,06:05:00,3.4910,3.4910,3.4910,3.4910,2
2008-08-26,06:55:00,3.4875,3.4875,3.4875,3.4875,2
2008-08-26,08:00:00,3.4900,3.4900,3.4875,3.4875,9
2008-08-26,08:20:00,3.4875,3.4875,3.4875,3.4875,1
2008-08-26,08:55:00,3.4875,3.4875,3.4875,3.4875,1
2008-08-26,09:00:00,3.4875,3.4875,3.4875,3.4875,1
2008-08-26,09:10:00,3.4850,3.4850,3.4850,3.4850,7
2008-08-26,09:25:00,3.4960,3.4970,3.4960,3.4970,5
2008-08-26,10:05:00,3.5040,3.5045,3.5040,3.5045,3
2008-08-26,10:55:00,3.5100,3.5115,3.5100,3.5115,5
2008-08-26,11:30:00,3.4940,3.4940,3.4940,3.4940,1
2008-08-26,11:35:00,3.4940,3.4940,3.4940,3.4940,1
2008-08-26,11:40:00,3.4920,3.4920,3.4905,3.4905,2
2008-08-26,11:55:00,3.4900,3.4900,3.4900,3.4900,8
2008-08-26,12:05:00,3.4850,3.4850,3.4850,3.4850,1
2008-08-26,12:30:00,3.4850,3.4850,3.4850,3.4850,1
2008-08-26,12:35:00,3.4860,3.4860,3.4850,3.4860,6
2008-08-26,12:40:00,3.4860,3.4890,3.4860,3.4890,6
2008-08-26,12:45:00,3.4890,3.4905,3.4890,3.4900,14
2008-08-26,12:50:00,3.4900,3.4910,3.4900,3.4910,4
2008-08-26,12:55:00,3.4905,3.4905,3.4900,3.4900,2
2008-08-26,13:05:00,3.4895,3.4895,3.4850,3.4850,15
2008-08-26,13:10:00,3.4840,3.4840,3.4840,3.4840,5
2008-08-26,13:15:00,3.4840,3.4840,3.4810,3.4810,23
2008-08-26,13:20:00,3.4810,3.4840,3.4810,3.4840,6
2008-08-26,13:30:00,3.4800,3.4800,3.4800,3.4800,10
2008-08-26,13:35:00,3.4795,3.4800,3.4775,3.4775,7
2008-08-26,13:40:00,3.4775,3.4775,3.4720,3.4755,28
2008-08-26,13:45:00,3.4720,3.4725,3.4720,3.4720,17
2008-08-26,13:50:00,3.4720,3.4725,3.4715,3.4720,8
2008-08-26,13:55:00,3.4755,3.4755,3.4750,3.4750,5
2008-08-26,14:00:00,3.4730,3.4730,3.4730,3.4730,3
2008-08-26,14:05:00,3.4725,3.4725,3.4715,3.4715,26
2008-08-26,14:10:00,3.4720,3.4720,3.4705,3.4720,35
2008-08-26,14:15:00,3.4725,3.4725,3.4710,3.4710,3
2008-08-26,14:20:00,3.4705,3.4705,3.4705,3.4705,19
2008-08-26,14:25:00,3.4730,3.4730,3.4710,3.4710,13
2008-08-26,14:30:00,3.4705,3.4725,3.4675,3.4680,105
2008-08-26,14:35:00,3.4680,3.4680,3.4660,3.4660,7
2008-08-26,14:40:00,3.4665,3.4665,3.4660,3.4660,3
2008-08-26,14:45:00,3.4655,3.4655,3.4630,3.4630,17
2008-08-26,14:50:00,3.4620,3.4620,3.4565,3.4580,28
2008-08-26,14:55:00,3.4580,3.4580,3.4555,3.4565,11
2008-08-26,15:00:00,3.4585,3.4590,3.4575,3.4590,5
2008-08-26,15:05:00,3.4595,3.4595,3.4595,3.4595,1
2008-08-26,15:10:00,3.4595,3.4630,3.4595,3.4630,16
2008-08-26,15:15:00,3.4635,3.4635,3.4620,3.4620,9
2008-08-26,15:20:00,3.4625,3.4625,3.4605,3.4605,3
2008-08-26,15:25:00,3.4600,3.4630,3.4600,3.4630,13
2008-08-26,15:30:00,3.4610,3.4610,3.4605,3.4605,3
2008-08-26,15:35:00,3.4620,3.4620,3.4610,3.4620,17
2008-08-26,15:40:00,3.4610,3.4620,3.4610,3.4610,26
2008-08-26,15:45:00,3.4610,3.4630,3.4600,3.4610,7
2008-08-26,15:50:00,3.4630,3.4675,3.4605,3.4610,29
2008-08-26,15:55:00,3.4625,3.4625,3.4620,3.4620,3
2008-08-26,16:00:00,3.4630,3.4630,3.4485,3.4515,123
2008-08-26,16:05:00,3.4490,3.4490,3.4420,3.4420,41
2008-08-26,16:10:00,3.4410,3.4450,3.4405,3.4410,35
2008-08-26,16:15:00,3.4405,3.4405,3.4340,3.4340,66
2008-08-26,16:20:00,3.4325,3.4325,3.4200,3.4240,76
2008-08-26,16:25:00,3.4225,3.4245,3.4170,3.4240,33
2008-08-26,16:30:00,3.4220,3.4230,3.4150,3.4165,28
2008-08-26,16:35:00,3.4175,3.4250,3.4175,3.4225,10
2008-08-26,16:40:00,3.4200,3.4205,3.4195,3.4200,22
2008-08-26,16:45:00,3.4205,3.4225,3.4205,3.4220,5
2008-08-26,16:50:00,3.4250,3.4250,3.4250,3.4250,1
2008-08-26,16:55:00,3.4265,3.4275,3.4250,3.4255,6
2008-08-26,17:00:00,3.4250,3.4250,3.4155,3.4155,19
2008-08-26,17:05:00,3.4155,3.4240,3.4150,3.4240,13
2008-08-26,17:10:00,3.4240,3.4250,3.4175,3.4175,6
2008-08-26,17:15:00,3.4170,3.4200,3.4165,3.4200,6
2008-08-26,17:20:00,3.4195,3.4200,3.4195,3.4200,3
2008-08-26,17:25:00,3.4210,3.4210,3.4190,3.4190,4
2008-08-26,17:30:00,3.4195,3.4195,3.4180,3.4185,20
2008-08-26,17:35:00,3.4180,3.4190,3.4180,3.4180,5
2008-08-26,17:40:00,3.4180,3.4180,3.4155,3.4155,2
2008-08-26,17:45:00,3.4190,3.4200,3.4190,3.4195,9
2008-08-26,17:50:00,3.4190,3.4190,3.4070,3.4070,72
2008-08-26,17:55:00,3.4065,3.4095,3.4045,3.4050,19
2008-08-26,18:00:00,3.4050,3.4050,3.3995,3.4035,56
2008-08-26,18:05:00,3.4035,3.4045,3.4015,3.4045,6
2008-08-26,18:10:00,3.4045,3.4055,3.3990,3.4055,28
2008-08-26,18:15:00,3.4080,3.4115,3.4080,3.4115,6
2008-08-26,18:20:00,3.4120,3.4130,3.4095,3.4105,11
2008-08-26,18:25:00,3.4150,3.4170,3.4150,3.4170,13
2008-08-26,18:30:00,3.4200,3.4205,3.4150,3.4150,8
2008-08-26,18:35:00,3.4160,3.4170,3.4125,3.4125,8
2008-08-26,18:40:00,3.4120,3.4120,3.4020,3.4020,16
2008-08-26,18:45:00,3.4050,3.4050,3.3980,3.3980,19
2008-08-26,18:50:00,3.4010,3.4030,3.3980,3.4010,29
2008-08-26,18:55:00,3.4015,3.4015,3.3985,3.3995,18
2008-08-26,19:00:00,3.3995,3.4020,3.3985,3.3985,20
2008-08-26,19:05:00,3.3995,3.4010,3.3955,3.3995,34
2008-08-26,19:10:00,3.3990,3.4030,3.3990,3.4025,22
2008-08-26,19:15:00,3.4035,3.4060,3.4030,3.4050,25
2008-08-26,19:20:00,3.4035,3.4065,3.4035,3.4045,43
2008-08-26,19:25:00,3.4045,3.4080,3.4040,3.4080,25
2008-08-26,19:30:00,3.4080,3.4090,3.4050,3.4050,13
2008-08-26,19:35:00,3.4050,3.4095,3.4020,3.4075,37
2008-08-26,19:40:00,3.4075,3.4120,3.4060,3.4060,46
2008-08-26,19:45:00,3.4070,3.4090,3.4040,3.4040,29
2008-08-26,19:50:00,3.4050,3.4085,3.4050,3.4060,15
2008-08-26,19:55:00,3.4070,3.4070,3.4045,3.4045,16
2008-08-26,20:00:00,3.4050,3.4190,3.4050,3.4165,34
2008-08-26,20:05:00,3.4175,3.4200,3.4155,3.4195,83
2008-08-26,20:10:00,3.4185,3.4195,3.4090,3.4090,353
2008-08-26,20:15:00,3.4090,3.4160,3.4085,3.4135,254
2008-08-26,20:20:00,3.4115,3.4175,3.4005,3.4030,347
2008-08-26,20:25:00,3.4055,3.4075,3.4010,3.4030,245
2008-08-26,20:30:00,3.4035,3.4140,3.4020,3.4140,100
2008-08-26,20:35:00,3.4170,3.4220,3.4105,3.4195,111
2008-08-26,20:40:00,3.4185,3.4250,3.4165,3.4250,71
2008-08-26,20:45:00,3.4260,3.4270,3.4200,3.4270,61
2008-08-26,20:50:00,3.4255,3.4360,3.4255,3.4315,108
2008-08-26,20:55:00,3.4310,3.4355,3.4285,3.4335,193
2008-08-26,21:00:00,3.4350,3.4380,3.4270,3.4280,100
2008-08-26,21:05:00,3.4295,3.4295,3.4230,3.4235,90
2008-08-26,21:10:00,3.4260,3.4300,3.4255,3.4255,45
2008-08-26,21:15:00,3.4240,3.4310,3.4230,3.4310,50
2008-08-26,21:20:00,3.4320,3.4395,3.4320,3.4395,66
2008-08-26,21:25:00,3.4400,3.4445,3.4375,3.4420,162
2008-08-26,21:30:00,3.4400,3.4470,3.4400,3.4450,56
2008-08-26,21:35:00,3.4450,3.4550,3.4450,3.4535,139
2008-08-26,21:40:00,3.4530,3.4550,3.4350,3.4375,118
2008-08-26,21:45:00,3.4360,3.4440,3.4360,3.4360,58
2008-08-26,21:50:00,3.4390,3.4410,3.4380,3.4390,25
2008-08-26,21:55:00,3.4360,3.4360,3.4300,3.4310,32
2008-08-26,22:00:00,3.4320,3.4325,3.4205,3.4255,95
2008-08-26,22:05:00,3.4270,3.4475,3.4245,3.4460,117
2008-08-26,22:10:00,3.4430,3.4450,3.4365,3.4365,15
2008-08-26,22:15:00,3.4385,3.4600,3.4385,3.4600,196
2008-08-26,22:20:00,3.4605,3.4615,3.4540,3.4585,100
2008-08-26,22:25:00,3.4620,3.4670,3.4535,3.4570,112
2008-08-26,22:30:00,3.4535,3.4560,3.4515,3.4515,11
2008-08-26,22:35:00,3.4505,3.4525,3.4465,3.4475,84
2008-08-26,22:40:00,3.4450,3.4475,3.4405,3.4475,36
2008-08-26,22:45:00,3.4475,3.4505,3.4450,3.4500,34
2008-08-26,22:50:00,3.4480,3.4505,3.4455,3.4455,18
2008-08-26,22:55:00,3.4450,3.4510,3.4450,3.4460,67
2008-08-26,23:00:00,3.4475,3.4475,3.4385,3.4405,114
2008-08-26,23:05:00,3.4410,3.4450,3.4385,3.4450,54
2008-08-26,23:10:00,3.4420,3.4445,3.4410,3.4410,28
2008-08-26,23:15:00,3.4410,3.4450,3.4390,3.4410,99
2008-08-26,23:20:00,3.4425,3.4510,3.4425,3.4495,26
2008-08-26,23:25:00,3.4490,3.4490,3.4450,3.4480,26
2008-08-26,23:30:00,3.4455,3.4500,3.4425,3.4435,49
2008-08-26,23:35:00,3.4420,3.4470,3.4415,3.4430,29
2008-08-26,23:40:00,3.4445,3.4555,3.4440,3.4445,96
2008-08-26,23:45:00,3.4455,3.4460,3.4410,3.4410,69
2008-08-26,23:50:00,3.4410,3.4435,3.4400,3.4400,59
2008-08-26,23:55:00,3.4400,3.4435,3.4390,3.4420,51
2008-08-27,00:00:00,3.4425,3.4430,3.4405,3.4425,53
2008-08-27,00:05:00,3.4425,3.4445,3.4400,3.4400,47
2008-08-27,00:10:00,3.4410,3.4415,3.4380,3.4395,31
2008-08-27,00:15:00,3.4395,3.4400,3.4375,3.4375,17
2008-08-27,00:20:00,3.4365,3.4395,3.4335,3.4395,67
2008-08-27,00:25:00,3.4375,3.4385,3.4370,3.4370,20
2008-08-27,00:30:00,3.4390,3.4390,3.4360,3.4360,16
2008-08-27,00:35:00,3.4350,3.4350,3.4335,3.4335,18
2008-08-27,00:40:00,3.4330,3.4335,3.4310,3.4315,30
2008-08-27,00:45:00,3.4315,3.4335,3.4315,3.4325,32
2008-08-27,00:50:00,3.4320,3.4340,3.4315,3.4335,22
2008-08-27,00:55:00,3.4325,3.4400,3.4325,3.4375,97
2008-08-27,01:00:00,3.4385,3.4385,3.4350,3.4375,32
2008-08-27,01:05:00,3.4365,3.4365,3.4365,3.4365,1
2008-08-27,01:10:00,3.4430,3.4430,3.4370,3.4370,8
2008-08-27,01:15:00,3.4365,3.4410,3.4360,3.4410,7
2008-08-27,01:20:00,3.4380,3.4380,3.4370,3.4370,2
2008-08-27,01:25:00,3.4380,3.4410,3.4380,3.4410,3
2008-08-27,01:30:00,3.4405,3.4420,3.4400,3.4400,4
2008-08-27,01:35:00,3.4385,3.4385,3.4385,3.4385,2
2008-08-27,01:40:00,3.4385,3.4385,3.4370,3.4370,5
2008-08-27,01:45:00,3.4395,3.4395,3.4395,3.4395,4
2008-08-27,01:50:00,3.4395,3.4395,3.4395,3.4395,2
2008-08-27,01:55:00,3.4390,3.4390,3.4390,3.4390,1
2008-08-27,02:10:00,3.4375,3.4375,3.4375,3.4375,2
2008-08-27,02:25:00,3.4385,3.4385,3.4385,3.4385,1
2008-08-27,02:30:00,3.4375,3.4375,3.4375,3.4375,1
2008-08-27,02:35:00,3.4370,3.4400,3.4370,3.4400,2
2008-08-27,02:40:00,3.4410,3.4410,3.4410,3.4410,2
2008-08-27,03:05:00,3.4370,3.4370,3.4370,3.4370,1
2008-08-27,03:25:00,3.4400,3.4430,3.4400,3.4430,8
2008-08-27,03:30:00,3.4430,3.4430,3.4430,3.4430,2
2008-08-27,03:35:00,3.4375,3.4375,3.4375,3.4375,2
2008-08-27,03:50:00,3.4400,3.4400,3.4400,3.4400,3
2008-08-27,03:55:00,3.4375,3.4375,3.4375,3.4375,1
2008-08-27,04:15:00,3.4355,3.4400,3.4355,3.4400,6
2008-08-27,04:20:00,3.4400,3.4400,3.4400,3.4400,3
2008-08-27,04:40:00,3.4430,3.4435,3.4430,3.4435,2
2008-08-27,06:20:00,3.4500,3.4500,3.4500,3.4500,2
2008-08-27,06:35:00,3.4450,3.4450,3.4450,3.4450,1
2008-08-27,06:40:00,3.4435,3.4460,3.4360,3.4360,20
2008-08-27,06:45:00,3.4500,3.4500,3.4500,3.4500,1
2008-08-27,08:05:00,3.4420,3.4420,3.4420,3.4420,1
2008-08-27,09:00:00,3.4475,3.4500,3.4475,3.4500,4
2008-08-27,09:05:00,3.4560,3.4560,3.4560,3.4560,1
2008-08-27,09:10:00,3.4540,3.4540,3.4540,3.4540,1
2008-08-27,09:20:00,3.4470,3.4470,3.4470,3.4470,1
2008-08-27,10:40:00,3.4475,3.4475,3.4475,3.4475,3
2008-08-27,10:50:00,3.4425,3.4425,3.4425,3.4425,3
2008-08-27,12:35:00,3.4445,3.4445,3.4445,3.4445,1
2008-08-27,12:40:00,3.4450,3.4450,3.4440,3.4440,2
2008-08-27,12:45:00,3.4435,3.4435,3.4435,3.4435,1
2008-08-27,12:55:00,3.4440,3.4445,3.4440,3.4445,2
2008-08-27,13:10:00,3.4445,3.4445,3.4440,3.4440,2
2008-08-27,13:40:00,3.4545,3.4545,3.4545,3.4545,1
2008-08-27,13:45:00,3.4560,3.4595,3.4560,3.4595,2
2008-08-27,14:15:00,3.4540,3.4545,3.4540,3.4540,4
2008-08-27,14:20:00,3.4530,3.4530,3.4530,3.4530,1
2008-08-27,14:25:00,3.4580,3.4580,3.4580,3.4580,2
2008-08-27,14:30:00,3.4570,3.4575,3.4570,3.4575,3
2008-08-27,14:35:00,3.4575,3.4600,3.4575,3.4600,6
2008-08-27,14:40:00,3.4600,3.4600,3.4600,3.4600,3
2008-08-27,14:45:00,3.4610,3.4645,3.4605,3.4645,6
2008-08-27,14:50:00,3.4605,3.4605,3.4605,3.4605,4
2008-08-27,14:55:00,3.4605,3.4605,3.4605,3.4605,10
2008-08-27,15:00:00,3.4555,3.4555,3.4510,3.4510,3
2008-08-27,15:05:00,3.4500,3.4500,3.4475,3.4490,8
2008-08-27,15:10:00,3.4495,3.4525,3.4495,3.4505,6
2008-08-27,15:15:00,3.4510,3.4520,3.4510,3.4520,3
2008-08-27,15:20:00,3.4520,3.4520,3.4480,3.4480,4
2008-08-27,15:25:00,3.4515,3.4535,3.4455,3.4535,6
2008-08-27,15:30:00,3.4530,3.4530,3.4530,3.4530,1
2008-08-27,15:35:00,3.4565,3.4565,3.4560,3.4560,2
2008-08-27,15:40:00,3.4600,3.4615,3.4600,3.4615,7
2008-08-27,15:45:00,3.4580,3.4660,3.4580,3.4585,7
2008-08-27,15:55:00,3.4550,3.4550,3.4530,3.4530,31
2008-08-27,16:00:00,3.4530,3.4600,3.4530,3.4600,21
2008-08-27,16:05:00,3.4595,3.4680,3.4590,3.4680,5
2008-08-27,16:10:00,3.4675,3.4675,3.4630,3.4640,4
2008-08-27,16:15:00,3.4645,3.4645,3.4630,3.4630,6
2008-08-27,16:20:00,3.4655,3.4700,3.4630,3.4700,8
2008-08-27,16:25:00,3.4650,3.4650,3.4550,3.4550,36
2008-08-27,16:30:00,3.4550,3.4555,3.4545,3.4545,11
2008-08-27,16:35:00,3.4550,3.4550,3.4525,3.4525,5
2008-08-27,16:40:00,3.4545,3.4570,3.4545,3.4570,6
2008-08-27,16:50:00,3.4625,3.4625,3.4625,3.4625,3
2008-08-27,17:00:00,3.4625,3.4645,3.4625,3.4645,3
2008-08-27,17:05:00,3.4695,3.4700,3.4695,3.4695,8
2008-08-27,17:10:00,3.4675,3.4675,3.4655,3.4675,21
2008-08-27,17:15:00,3.4655,3.4655,3.4650,3.4655,11
2008-08-27,17:20:00,3.4650,3.4670,3.4650,3.4670,18
2008-08-27,17:25:00,3.4670,3.4680,3.4655,3.4670,7
2008-08-27,17:30:00,3.4665,3.4680,3.4660,3.4675,19
2008-08-27,17:40:00,3.4690,3.4695,3.4690,3.4695,5
2008-08-27,17:45:00,3.4700,3.4700,3.4700,3.4700,2
2008-08-27,17:50:00,3.4700,3.4700,3.4680,3.4680,12
2008-08-27,17:55:00,3.4685,3.4685,3.4680,3.4680,5
2008-08-27,18:00:00,3.4675,3.4675,3.4665,3.4665,30
2008-08-27,18:05:00,3.4660,3.4660,3.4650,3.4650,34
2008-08-27,18:10:00,3.4650,3.4650,3.4645,3.4650,21
2008-08-27,18:15:00,3.4650,3.4675,3.4650,3.4665,55
2008-08-27,18:20:00,3.4700,3.4700,3.4665,3.4665,2
2008-08-27,18:25:00,3.4670,3.4690,3.4620,3.4620,75
2008-08-27,18:30:00,3.4620,3.4620,3.4600,3.4600,29
2008-08-27,18:35:00,3.4550,3.4550,3.4535,3.4550,12
2008-08-27,18:40:00,3.4550,3.4585,3.4550,3.4585,5
2008-08-27,18:50:00,3.4635,3.4635,3.4620,3.4620,3
2008-08-27,19:00:00,3.4600,3.4600,3.4565,3.4565,2
2008-08-27,19:05:00,3.4520,3.4530,3.4400,3.4400,25
2008-08-27,19:10:00,3.4420,3.4425,3.4400,3.4425,10
2008-08-27,19:15:00,3.4415,3.4425,3.4400,3.4425,19
2008-08-27,19:20:00,3.4455,3.4455,3.4455,3.4455,1
2008-08-27,19:25:00,3.4455,3.4455,3.4390,3.4390,6
2008-08-27,19:30:00,3.4430,3.4430,3.4300,3.4360,12
2008-08-27,19:35:00,3.4390,3.4450,3.4390,3.4450,9
2008-08-27,19:45:00,3.4505,3.4525,3.4500,3.4525,7
2008-08-27,19:50:00,3.4510,3.4545,3.4510,3.4545,41
2008-08-27,19:55:00,3.4530,3.4580,3.4520,3.4565,61
2008-08-27,20:00:00,3.4590,3.4635,3.4575,3.4635,50
2008-08-27,20:05:00,3.4650,3.4690,3.4650,3.4675,46
2008-08-27,20:10:00,3.4685,3.4780,3.4630,3.4735,242
2008-08-27,20:15:00,3.4735,3.4810,3.4720,3.4810,82
2008-08-27,20:20:00,3.4810,3.4860,3.4780,3.4780,126
2008-08-27,20:25:00,3.4775,3.4790,3.4730,3.4755,89
2008-08-27,20:30:00,3.4765,3.4765,3.4650,3.4680,49
2008-08-27,20:35:00,3.4710,3.4865,3.4685,3.4865,85
2008-08-27,20:40:00,3.4860,3.4915,3.4835,3.4845,91
2008-08-27,20:45:00,3.4840,3.4840,3.4790,3.4815,36
2008-08-27,20:50:00,3.4815,3.4820,3.4775,3.4800,53
2008-08-27,20:55:00,3.4800,3.4800,3.4710,3.4725,45
2008-08-27,21:00:00,3.4725,3.4735,3.4700,3.4730,46
2008-08-27,21:05:00,3.4725,3.4765,3.4720,3.4740,44
2008-08-27,21:10:00,3.4765,3.4850,3.4765,3.4850,45
2008-08-27,21:15:00,3.4825,3.4850,3.4785,3.4820,29
2008-08-27,21:20:00,3.4825,3.4825,3.4775,3.4775,9
2008-08-27,21:25:00,3.4800,3.4800,3.4760,3.4780,10
2008-08-27,21:30:00,3.4800,3.4825,3.4800,3.4810,7
2008-08-27,21:35:00,3.4800,3.4840,3.4775,3.4840,15
2008-08-27,21:40:00,3.4805,3.4810,3.4750,3.4775,39
2008-08-27,21:45:00,3.4765,3.4770,3.4750,3.4750,45
2008-08-27,21:50:00,3.4770,3.4845,3.4770,3.4825,28
2008-08-27,21:55:00,3.4805,3.4825,3.4790,3.4820,41
2008-08-27,22:00:00,3.4825,3.4850,3.4785,3.4800,27
2008-08-27,22:05:00,3.4800,3.4930,3.4795,3.4870,68
2008-08-27,22:10:00,3.4870,3.4890,3.4870,3.4880,11
2008-08-27,22:15:00,3.4900,3.4950,3.4895,3.4925,72
2008-08-27,22:20:00,3.4925,3.4965,3.4765,3.4800,76
2008-08-27,22:25:00,3.4780,3.4865,3.4745,3.4820,68
2008-08-27,22:30:00,3.4840,3.4865,3.4810,3.4830,17
2008-08-27,22:35:00,3.4890,3.4905,3.4830,3.4850,27
2008-08-27,22:40:00,3.4860,3.4895,3.4850,3.4875,26
2008-08-27,22:45:00,3.4870,3.5010,3.4850,3.4975,68
2008-08-27,22:50:00,3.4965,3.4975,3.4915,3.4915,40
2008-08-27,22:55:00,3.4930,3.5115,3.4930,3.5070,130
2008-08-27,23:00:00,3.5055,3.5055,3.4930,3.4950,76
2008-08-27,23:05:00,3.4970,3.4990,3.4930,3.4930,38
2008-08-27,23:10:00,3.4950,3.4950,3.4950,3.4950,4
2008-08-27,23:15:00,3.5000,3.5025,3.4955,3.4975,31
2008-08-27,23:20:00,3.4970,3.4980,3.4900,3.4900,54
2008-08-27,23:25:00,3.4915,3.4925,3.4800,3.4810,70
2008-08-27,23:30:00,3.4825,3.4870,3.4825,3.4865,59
2008-08-27,23:35:00,3.4865,3.4940,3.4865,3.4940,56
2008-08-27,23:40:00,3.4965,3.4975,3.4910,3.4910,58
2008-08-27,23:45:00,3.4910,3.4920,3.4875,3.4910,27
2008-08-27,23:50:00,3.4900,3.4940,3.4900,3.4905,15
2008-08-27,23:55:00,3.4910,3.4910,3.4860,3.4880,15
2008-08-28,00:00:00,3.4860,3.4920,3.4850,3.4880,25
2008-08-28,00:05:00,3.4870,3.4915,3.4870,3.4900,13
2008-08-28,00:10:00,3.4870,3.4900,3.4870,3.4875,8
2008-08-28,00:20:00,3.4850,3.4850,3.4825,3.4825,16
2008-08-28,00:25:00,3.4820,3.4830,3.4820,3.4830,4
2008-08-28,00:30:00,3.4825,3.4850,3.4825,3.4845,13
2008-08-28,00:35:00,3.4845,3.4870,3.4840,3.4850,11
2008-08-28,00:40:00,3.4830,3.4830,3.4730,3.4750,31
2008-08-28,00:45:00,3.4765,3.4785,3.4730,3.4730,18
2008-08-28,00:50:00,3.4725,3.4770,3.4690,3.4765,35
2008-08-28,00:55:00,3.4750,3.4770,3.4690,3.4690,49
2008-08-28,01:00:00,3.4695,3.4700,3.4655,3.4655,15
2008-08-28,01:05:00,3.4650,3.4680,3.4640,3.4680,8
2008-08-28,01:10:00,3.4685,3.4685,3.4665,3.4665,3
2008-08-28,01:15:00,3.4650,3.4715,3.4650,3.4715,8
2008-08-28,01:20:00,3.4660,3.4670,3.4650,3.4650,7
2008-08-28,01:25:00,3.4660,3.4660,3.4645,3.4660,10
2008-08-28,01:30:00,3.4650,3.4685,3.4650,3.4655,12
2008-08-28,01:35:00,3.4650,3.4680,3.4635,3.4670,7
2008-08-28,01:40:00,3.4655,3.4660,3.4650,3.4660,7
2008-08-28,01:45:00,3.4670,3.4670,3.4655,3.4670,4
2008-08-28,01:50:00,3.4650,3.4660,3.4650,3.4660,5
2008-08-28,01:55:00,3.4645,3.4645,3.4645,3.4645,1
2008-08-28,02:20:00,3.4690,3.4690,3.4690,3.4690,2
2008-08-28,02:40:00,3.4690,3.4690,3.4690,3.4690,1
2008-08-28,03:05:00,3.4740,3.4740,3.4740,3.4740,2
2008-08-28,03:25:00,3.4760,3.4760,3.4760,3.4760,1
2008-08-28,03:40:00,3.4790,3.4790,3.4790,3.4790,2
2008-08-28,03:55:00,3.4790,3.4815,3.4775,3.4775,8
2008-08-28,04:45:00,3.4790,3.4790,3.4790,3.4790,2
2008-08-28,06:20:00,3.4710,3.4710,3.4710,3.4710,3
2008-08-28,12:30:00,3.4870,3.4885,3.4845,3.4845,3
2008-08-28,12:55:00,3.4910,3.4910,3.4910,3.4910,1
2008-08-28,13:15:00,3.4895,3.4900,3.4895,3.4900,2
2008-08-28,13:20:00,3.4905,3.4920,3.4905,3.4920,2
2008-08-28,13:35:00,3.4905,3.4905,3.4905,3.4905,1
2008-08-28,13:40:00,3.4920,3.4920,3.4900,3.4900,4
2008-08-28,13:45:00,3.4900,3.4900,3.4900,3.4900,2
2008-08-28,13:50:00,3.4920,3.4920,3.4920,3.4920,1
2008-08-28,13:55:00,3.4920,3.4950,3.4920,3.4950,3
2008-08-28,14:00:00,3.4900,3.4900,3.4900,3.4900,7
2008-08-28,14:05:00,3.4860,3.4860,3.4845,3.4845,2
2008-08-28,14:15:00,3.4835,3.4835,3.4835,3.4835,1
2008-08-28,14:20:00,3.4840,3.4840,3.4840,3.4840,1
2008-08-28,14:25:00,3.4765,3.4765,3.4765,3.4765,1
2008-08-28,14:30:00,3.4785,3.4785,3.4785,3.4785,1
2008-08-28,14:35:00,3.4795,3.4800,3.4795,3.4800,2
2008-08-28,14:40:00,3.4805,3.4805,3.4780,3.4780,7
2008-08-28,14:50:00,3.4800,3.4810,3.4800,3.4810,2
2008-08-28,14:55:00,3.4820,3.4830,3.4820,3.4830,3
2008-08-28,15:00:00,3.4800,3.4830,3.4800,3.4830,2
2008-08-28,15:05:00,3.4850,3.4855,3.4850,3.4855,2
2008-08-28,15:10:00,3.4840,3.4860,3.4840,3.4860,6
2008-08-28,15:15:00,3.4870,3.4880,3.4870,3.4880,8
2008-08-28,15:30:00,3.4800,3.4800,3.4800,3.4800,43
2008-08-28,15:35:00,3.4800,3.4800,3.4800,3.4800,2
2008-08-28,15:40:00,3.4780,3.4780,3.4730,3.4730,22
2008-08-28,15:45:00,3.4680,3.4680,3.4640,3.4645,45
2008-08-28,15:50:00,3.4655,3.4655,3.4605,3.4605,26
2008-08-28,15:55:00,3.4690,3.4690,3.4670,3.4690,5
2008-08-28,16:00:00,3.4620,3.4640,3.4500,3.4540,65
2008-08-28,16:10:00,3.4500,3.4500,3.4400,3.4420,43
2008-08-28,16:15:00,3.4445,3.4470,3.4445,3.4470,5
2008-08-28,16:20:00,3.4475,3.4475,3.4460,3.4460,21
2008-08-28,16:25:00,3.4460,3.4460,3.4460,3.4460,10
2008-08-28,16:30:00,3.4485,3.4530,3.4485,3.4530,34
2008-08-28,16:35:00,3.4475,3.4510,3.4425,3.4425,22
2008-08-28,16:40:00,3.4405,3.4415,3.4355,3.4355,23
2008-08-28,16:45:00,3.4370,3.4395,3.4370,3.4375,11
2008-08-28,16:50:00,3.4400,3.4455,3.4400,3.4455,5
2008-08-28,17:00:00,3.4400,3.4400,3.4400,3.4400,1
2008-08-28,17:05:00,3.4400,3.4400,3.4400,3.4400,1
2008-08-28,17:10:00,3.4360,3.4375,3.4245,3.4375,21
2008-08-28,17:15:00,3.4370,3.4375,3.4365,3.4375,23
2008-08-28,17:20:00,3.4375,3.4395,3.4360,3.4360,6
2008-08-28,17:25:00,3.4355,3.4400,3.4355,3.4365,37
2008-08-28,17:30:00,3.4380,3.4405,3.4365,3.4365,13
2008-08-28,17:35:00,3.4365,3.4370,3.4365,3.4370,7
2008-08-28,17:40:00,3.4370,3.4370,3.4370,3.4370,15
2008-08-28,17:55:00,3.4405,3.4405,3.4405,3.4405,1
2008-08-28,18:00:00,3.4370,3.4370,3.4370,3.4370,1
2008-08-28,18:05:00,3.4320,3.4320,3.4320,3.4320,4
2008-08-28,18:10:00,3.4320,3.4320,3.4315,3.4315,4
2008-08-28,18:15:00,3.4330,3.4330,3.4280,3.4280,3
2008-08-28,18:20:00,3.4295,3.4305,3.4295,3.4305,5
2008-08-28,18:25:00,3.4315,3.4325,3.4315,3.4325,4
2008-08-28,18:30:00,3.4340,3.4355,3.4315,3.4340,9
2008-08-28,18:35:00,3.4370,3.4370,3.4370,3.4370,1
2008-08-28,18:40:00,3.4380,3.4380,3.4370,3.4375,6
2008-08-28,18:50:00,3.4400,3.4400,3.4400,3.4400,5
2008-08-28,18:55:00,3.4440,3.4450,3.4410,3.4450,9
2008-08-28,19:00:00,3.4455,3.4455,3.4400,3.4420,62
2008-08-28,19:05:00,3.4400,3.4400,3.4345,3.4345,18
2008-08-28,19:10:00,3.4325,3.4325,3.4295,3.4310,14
2008-08-28,19:15:00,3.4315,3.4325,3.4310,3.4325,11
2008-08-28,19:20:00,3.4340,3.4380,3.4340,3.4370,24
2008-08-28,19:25:00,3.4405,3.4405,3.4390,3.4395,8
2008-08-28,19:30:00,3.4375,3.4415,3.4365,3.4415,22
2008-08-28,19:35:00,3.4410,3.4515,3.4410,3.4515,39
2008-08-28,19:40:00,3.4530,3.4530,3.4510,3.4510,2
2008-08-28,19:45:00,3.4550,3.4550,3.4510,3.4510,9
2008-08-28,19:50:00,3.4535,3.4545,3.4520,3.4525,45
2008-08-28,19:55:00,3.4480,3.4480,3.4480,3.4480,1
2008-08-28,20:00:00,3.4470,3.4495,3.4470,3.4475,7
2008-08-28,20:05:00,3.4450,3.4485,3.4420,3.4440,21
2008-08-28,20:10:00,3.4425,3.4460,3.4350,3.4360,73
2008-08-28,20:15:00,3.4385,3.4400,3.4355,3.4400,29
2008-08-28,20:20:00,3.4410,3.4505,3.4410,3.4460,34
2008-08-28,20:25:00,3.4460,3.4495,3.4460,3.4480,49
2008-08-28,20:30:00,3.4465,3.4480,3.4430,3.4475,18
2008-08-28,20:35:00,3.4420,3.4440,3.4355,3.4440,50
2008-08-28,20:40:00,3.4410,3.4410,3.4400,3.4400,40
2008-08-28,20:45:00,3.4390,3.4425,3.4345,3.4425,31
2008-08-28,20:50:00,3.4370,3.4445,3.4365,3.4445,81
2008-08-28,20:55:00,3.4465,3.4505,3.4460,3.4500,50
2008-08-28,21:00:00,3.4490,3.4590,3.4490,3.4570,60
2008-08-28,21:05:00,3.4565,3.4730,3.4555,3.4730,36
2008-08-28,21:10:00,3.4715,3.4755,3.4700,3.4700,30
2008-08-28,21:15:00,3.4675,3.4680,3.4645,3.4680,26
2008-08-28,21:20:00,3.4690,3.4740,3.4690,3.4725,13
2008-08-28,21:25:00,3.4725,3.4810,3.4725,3.4785,35
2008-08-28,21:30:00,3.4795,3.4810,3.4715,3.4735,32
2008-08-28,21:35:00,3.4760,3.4760,3.4610,3.4670,22
2008-08-28,21:40:00,3.4665,3.4670,3.4630,3.4630,25
2008-08-28,21:45:00,3.4650,3.4650,3.4620,3.4625,8
2008-08-28,21:55:00,3.4610,3.4625,3.4605,3.4605,10
2008-08-28,22:00:00,3.4595,3.4600,3.4585,3.4600,5
2008-08-28,22:05:00,3.4645,3.4645,3.4645,3.4645,1
2008-08-28,22:10:00,3.4665,3.4685,3.4600,3.4600,11
2008-08-28,22:15:00,3.4615,3.4625,3.4600,3.4625,39
2008-08-28,22:20:00,3.4625,3.4685,3.4515,3.4580,28
2008-08-28,22:25:00,3.4580,3.4595,3.4575,3.4590,11
2008-08-28,22:30:00,3.4590,3.4590,3.4575,3.4575,6
2008-08-28,22:35:00,3.4560,3.4560,3.4485,3.4530,61
2008-08-28,22:40:00,3.4525,3.4525,3.4495,3.4495,10
2008-08-28,22:45:00,3.4440,3.4460,3.4415,3.4440,26
2008-08-28,22:50:00,3.4470,3.4470,3.4410,3.4410,17
2008-08-28,22:55:00,3.4415,3.4430,3.4380,3.4430,34
2008-08-28,23:00:00,3.4460,3.4480,3.4430,3.4480,8
2008-08-28,23:05:00,3.4480,3.4480,3.4415,3.4445,13
2008-08-28,23:10:00,3.4435,3.4445,3.4425,3.4430,25
2008-08-28,23:15:00,3.4430,3.4430,3.4360,3.4380,91
2008-08-28,23:20:00,3.4380,3.4380,3.4360,3.4370,35
2008-08-28,23:25:00,3.4340,3.4350,3.4340,3.4350,4
2008-08-28,23:30:00,3.4365,3.4365,3.4355,3.4355,8
2008-08-28,23:35:00,3.4300,3.4300,3.4270,3.4270,11
2008-08-28,23:40:00,3.4255,3.4290,3.4170,3.4175,47
2008-08-28,23:45:00,3.4175,3.4180,3.4100,3.4160,14
2008-08-28,23:50:00,3.4180,3.4265,3.4150,3.4150,24
2008-08-28,23:55:00,3.4175,3.4175,3.4115,3.4135,13
2008-08-29,00:00:00,3.4115,3.4155,3.4110,3.4155,16
2008-08-29,00:05:00,3.4195,3.4230,3.4195,3.4205,10
2008-08-29,00:10:00,3.4200,3.4200,3.4165,3.4175,6
2008-08-29,00:15:00,3.4160,3.4180,3.4145,3.4160,8
2008-08-29,00:20:00,3.4215,3.4235,3.4215,3.4235,3
2008-08-29,00:25:00,3.4240,3.4245,3.4235,3.4235,11
2008-08-29,00:30:00,3.4190,3.4240,3.4190,3.4240,2
2008-08-29,00:35:00,3.4225,3.4230,3.4210,3.4230,5
2008-08-29,00:40:00,3.4205,3.4205,3.4205,3.4205,18
2008-08-29,00:45:00,3.4235,3.4300,3.4235,3.4300,26
2008-08-29,00:55:00,3.4300,3.4300,3.4265,3.4265,13
2008-08-29,01:05:00,3.4270,3.4270,3.4240,3.4240,3
2008-08-29,01:15:00,3.4250,3.4270,3.4250,3.4270,2
2008-08-29,01:20:00,3.4280,3.4280,3.4280,3.4280,4
2008-08-29,01:25:00,3.4310,3.4315,3.4310,3.4315,7
2008-08-29,01:30:00,3.4350,3.4375,3.4350,3.4375,6
2008-08-29,01:45:00,3.4325,3.4345,3.4325,3.4345,3
2008-08-29,01:50:00,3.4350,3.4350,3.4350,3.4350,1
2008-08-29,01:55:00,3.4310,3.4315,3.4290,3.4315,6
2008-08-29,02:25:00,3.4300,3.4300,3.4300,3.4300,1
2008-08-29,02:30:00,3.4300,3.4305,3.4300,3.4300,7
2008-08-29,02:35:00,3.4300,3.4300,3.4290,3.4290,15
2008-08-29,02:45:00,3.4310,3.4310,3.4310,3.4310,1
2008-08-29,02:50:00,3.4315,3.4315,3.4315,3.4315,1
2008-08-29,03:10:00,3.4335,3.4335,3.4335,3.4335,1
2008-08-29,03:15:00,3.4385,3.4400,3.4385,3.4400,18
2008-08-29,03:25:00,3.4400,3.4400,3.4400,3.4400,2
2008-08-29,03:30:00,3.4455,3.4455,3.4455,3.4455,1
2008-08-29,03:35:00,3.4460,3.4460,3.4460,3.4460,1
2008-08-29,03:50:00,3.4500,3.4500,3.4500,3.4500,4
2008-08-29,03:55:00,3.4500,3.4500,3.4500,3.4500,1
2008-08-29,04:00:00,3.4500,3.4525,3.4500,3.4525,4
2008-08-29,04:05:00,3.4500,3.4525,3.4495,3.4495,4
2008-08-29,04:25:00,3.4500,3.4500,3.4420,3.4420,9
2008-08-29,04:35:00,3.4400,3.4400,3.4385,3.4385,3
2008-08-29,04:40:00,3.4325,3.4325,3.4240,3.4240,11
2008-08-29,04:50:00,3.4265,3.4265,3.4235,3.4235,11
2008-08-29,04:55:00,3.4235,3.4235,3.4205,3.4205,23
2008-08-29,05:00:00,3.4195,3.4195,3.4180,3.4180,36
2008-08-29,05:05:00,3.4175,3.4175,3.4175,3.4175,24
2008-08-29,06:55:00,3.4315,3.4315,3.4315,3.4315,8
2008-08-29,13:30:00,3.4230,3.4230,3.4230,3.4230,1
2008-08-29,13:35:00,3.4145,3.4145,3.4085,3.4085,6
2008-08-29,13:55:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-29,14:05:00,3.4175,3.4175,3.4175,3.4175,1
2008-08-29,14:20:00,3.4195,3.4220,3.4195,3.4220,2
2008-08-29,14:40:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-29,14:45:00,3.4240,3.4240,3.4240,3.4240,2
2008-08-29,14:50:00,3.4220,3.4220,3.4220,3.4220,1
2008-08-29,14:55:00,3.4210,3.4210,3.4205,3.4205,2
2008-08-29,15:00:00,3.4200,3.4200,3.4200,3.4200,1
2008-08-29,15:20:00,3.4335,3.4335,3.4325,3.4330,4
2008-08-29,15:25:00,3.4355,3.4355,3.4310,3.4310,10
2008-08-29,15:30:00,3.4235,3.4250,3.4235,3.4250,2
2008-08-29,15:35:00,3.4245,3.4300,3.4245,3.4300,2
2008-08-29,15:40:00,3.4330,3.4330,3.4330,3.4330,1
2008-08-29,16:05:00,3.4135,3.4135,3.4135,3.4135,2
2008-08-29,16:10:00,3.4265,3.4265,3.4235,3.4235,3
2008-08-29,16:15:00,3.4235,3.4240,3.4235,3.4240,2
2008-08-29,16:20:00,3.4230,3.4230,3.4225,3.4225,2
2008-08-29,16:25:00,3.4215,3.4230,3.4215,3.4230,4
2008-08-29,16:50:00,3.4160,3.4160,3.4160,3.4160,1
2008-08-29,17:00:00,3.4100,3.4100,3.4000,3.4025,6
2008-08-29,17:05:00,3.4000,3.4000,3.4000,3.4000,9
2008-08-29,17:10:00,3.3990,3.3990,3.3990,3.3990,5
2008-08-29,17:15:00,3.3960,3.3960,3.3935,3.3935,4
2008-08-29,17:20:00,3.3940,3.3955,3.3940,3.3955,3
2008-08-29,17:30:00,3.3940,3.3940,3.3940,3.3940,1
2008-08-29,17:50:00,3.4030,3.4030,3.3985,3.3985,6
2008-08-29,18:00:00,3.3900,3.3900,3.3890,3.3900,7
2008-08-29,18:05:00,3.3920,3.3945,3.3920,3.3945,3
2008-08-29,18:10:00,3.3885,3.3895,3.3880,3.3880,4
2008-08-29,18:20:00,3.3925,3.3950,3.3925,3.3950,3
2008-08-29,18:25:00,3.3950,3.3960,3.3950,3.3960,2
2008-08-29,18:30:00,3.3955,3.3955,3.3955,3.3955,1
2008-08-29,18:45:00,3.4030,3.4030,3.3995,3.3995,3
2008-08-29,18:55:00,3.3980,3.3980,3.3980,3.3980,1
2008-08-29,19:00:00,3.3955,3.3955,3.3900,3.3900,7
2008-08-29,19:05:00,3.3875,3.3875,3.3850,3.3850,5
2008-08-29,19:10:00,3.3855,3.3855,3.3835,3.3850,13
2008-08-29,19:15:00,3.3820,3.3820,3.3800,3.3800,10
2008-08-29,19:25:00,3.3845,3.3845,3.3845,3.3845,2
2008-08-29,19:30:00,3.3850,3.3860,3.3785,3.3795,14
2008-08-29,19:35:00,3.3895,3.3900,3.3895,3.3900,8
2008-08-29,19:40:00,3.3920,3.3920,3.3920,3.3920,4
2008-08-29,19:45:00,3.3910,3.3910,3.3910,3.3910,1
2008-08-29,19:50:00,3.3905,3.3930,3.3900,3.3930,5
2008-08-29,19:55:00,3.3930,3.3940,3.3930,3.3940,2
2008-08-29,20:00:00,3.3920,3.3925,3.3920,3.3925,2
2008-08-29,20:05:00,3.3935,3.3935,3.3935,3.3935,1
2008-08-29,20:10:00,3.3925,3.3925,3.3865,3.3880,8
2008-08-29,20:15:00,3.3910,3.3910,3.3840,3.3840,29
2008-08-29,20:20:00,3.3840,3.3840,3.3815,3.3820,30
2008-08-29,20:25:00,3.3810,3.3845,3.3785,3.3785,6
2008-08-29,20:30:00,3.3850,3.3850,3.3850,3.3850,6
2008-08-29,20:35:00,3.3825,3.3830,3.3825,3.3830,11
2008-08-29,20:40:00,3.3855,3.3890,3.3855,3.3880,3
2008-08-29,20:45:00,3.3860,3.3875,3.3860,3.3875,4
2008-08-29,20:50:00,3.3885,3.3900,3.3870,3.3890,12
2008-08-29,20:55:00,3.3890,3.3890,3.3860,3.3860,3
2008-08-29,21:00:00,3.3950,3.3980,3.3925,3.3980,9
2008-08-29,21:05:00,3.3980,3.4000,3.3980,3.3990,4
2008-08-29,21:10:00,3.4040,3.4050,3.4040,3.4050,6
2008-08-29,21:15:00,3.4040,3.4040,3.4040,3.4040,4
2008-08-29,21:20:00,3.4040,3.4045,3.4040,3.4045,2
2008-08-29,21:25:00,3.4050,3.4050,3.4050,3.4050,5
2008-08-29,21:30:00,3.4050,3.4050,3.4000,3.4000,18
2008-08-29,21:35:00,3.3975,3.3985,3.3900,3.3970,23
2008-08-29,21:40:00,3.3975,3.3975,3.3940,3.3940,9
2008-08-29,21:45:00,3.3940,3.3950,3.3900,3.3900,31
2008-08-29,21:50:00,3.3900,3.3925,3.3900,3.3925,2
2008-08-29,21:55:00,3.3920,3.3960,3.3920,3.3950,11
2008-08-29,22:00:00,3.3930,3.3975,3.3930,3.3950,15
2008-08-29,22:05:00,3.3950,3.3960,3.3950,3.3950,5
2008-08-29,22:10:00,3.3960,3.3960,3.3925,3.3935,24
2008-08-29,22:15:00,3.3945,3.3970,3.3925,3.3970,13
2008-08-29,22:20:00,3.3950,3.3965,3.3925,3.3955,11
2008-08-29,22:25:00,3.4010,3.4075,3.3995,3.4075,9
2008-08-29,22:30:00,3.4095,3.4095,3.4095,3.4095,1
2008-08-29,22:35:00,3.4095,3.4160,3.4085,3.4160,16
2008-08-29,22:40:00,3.4160,3.4230,3.4160,3.4165,21
2008-08-29,22:45:00,3.4145,3.4155,3.4110,3.4150,15
2008-08-29,22:50:00,3.4170,3.4170,3.4120,3.4120,11
2008-08-29,22:55:00,3.4130,3.4130,3.4120,3.4120,10
2008-08-29,23:00:00,3.4060,3.4060,3.4000,3.4000,16
2008-08-29,23:05:00,3.4045,3.4045,3.4035,3.4035,4
2008-08-29,23:10:00,3.4030,3.4065,3.4030,3.4065,4
2008-08-29,23:15:00,3.4070,3.4070,3.4005,3.4005,17
2008-08-29,23:20:00,3.4005,3.4035,3.4000,3.4035,13
2008-08-29,23:25:00,3.4050,3.4065,3.4050,3.4065,3
2008-08-29,23:30:00,3.4065,3.4150,3.4065,3.4150,9
2008-08-29,23:35:00,3.4130,3.4150,3.4130,3.4150,4
2008-08-29,23:40:00,3.4140,3.4140,3.4120,3.4120,12
2008-08-29,23:45:00,3.4155,3.4200,3.4155,3.4200,2
2008-08-29,23:50:00,3.4185,3.4195,3.4155,3.4155,4
2008-08-29,23:55:00,3.4160,3.4200,3.4160,3.4170,13
2008-08-30,00:00:00,3.4170,3.4185,3.4140,3.4185,13
2008-08-30,00:05:00,3.4160,3.4160,3.4150,3.4150,9
2008-08-30,00:10:00,3.4155,3.4185,3.4155,3.4185,4
2008-08-30,00:15:00,3.4195,3.4195,3.4195,3.4195,3
2008-08-30,00:20:00,3.4160,3.4185,3.4160,3.4185,6
2008-08-30,00:25:00,3.4185,3.4185,3.4150,3.4160,5
2008-08-30,00:35:00,3.4185,3.4190,3.4185,3.4190,4
2008-08-30,00:40:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-30,00:45:00,3.4125,3.4125,3.4125,3.4125,1
2008-08-30,00:50:00,3.4175,3.4175,3.4170,3.4170,5
2008-08-30,00:55:00,3.4170,3.4295,3.4170,3.4280,34
2008-08-30,01:00:00,3.4280,3.4280,3.4275,3.4275,13
2008-08-30,01:05:00,3.4220,3.4220,3.4215,3.4215,2
2008-08-30,01:10:00,3.4205,3.4240,3.4205,3.4240,6
2008-08-30,01:15:00,3.4225,3.4240,3.4225,3.4240,5
2008-08-30,01:20:00,3.4240,3.4240,3.4215,3.4215,7
2008-08-30,01:25:00,3.4295,3.4295,3.4180,3.4220,4
2008-08-30,01:30:00,3.4195,3.4195,3.4185,3.4185,2
2008-08-30,01:40:00,3.4180,3.4180,3.4175,3.4180,6
2008-08-30,01:45:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-30,01:50:00,3.4180,3.4180,3.4180,3.4180,1
2008-08-30,02:05:00,3.4180,3.4180,3.4180,3.4180,2
2008-08-30,03:20:00,3.4225,3.4225,3.4225,3.4225,2
2008-08-30,03:25:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-30,04:05:00,3.4185,3.4185,3.4185,3.4185,1
2008-08-30,05:05:00,3.4080,3.4080,3.4075,3.4075,2
2008-09-01,06:00:00,3.4185,3.4185,3.4185,3.4185,3
2008-09-01,07:55:00,3.4195,3.4195,3.4195,3.4195,1
2008-09-01,08:55:00,3.4195,3.4195,3.4195,3.4195,2
2008-09-01,09:20:00,3.4195,3.4195,3.4195,3.4195,1
2008-09-01,09:25:00,3.4195,3.4195,3.4195,3.4195,2
2008-09-01,10:30:00,3.4195,3.4195,3.4195,3.4195,2
2008-09-01,10:50:00,3.4195,3.4195,3.4195,3.4195,4
2008-09-01,11:55:00,3.4195,3.4195,3.4195,3.4195,1
2008-09-01,12:05:00,3.4220,3.4220,3.4220,3.4220,1
2008-09-01,12:10:00,3.4195,3.4195,3.4195,3.4195,2
2008-09-01,12:30:00,3.4195,3.4195,3.4195,3.4195,1
2008-09-01,12:35:00,3.4195,3.4195,3.4195,3.4195,1
2008-09-01,12:45:00,3.4195,3.4195,3.4195,3.4195,3
2008-09-01,13:25:00,3.4095,3.4095,3.4095,3.4095,3
2008-09-01,13:30:00,3.4095,3.4095,3.4095,3.4095,2
2008-09-01,13:45:00,3.4095,3.4095,3.4095,3.4095,9
2008-09-01,13:55:00,3.4095,3.4095,3.4095,3.4095,3
2008-09-01,14:15:00,3.4095,3.4095,3.4095,3.4095,3
2008-09-01,14:35:00,3.3995,3.3995,3.3995,3.3995,3
2008-09-01,14:40:00,3.3995,3.3995,3.3995,3.3995,11
2008-09-01,14:45:00,3.3995,3.3995,3.3995,3.3995,6
2008-09-01,14:50:00,3.3900,3.3900,3.3895,3.3895,23
2008-09-01,15:50:00,3.3875,3.3875,3.3875,3.3875,1
2008-09-01,15:55:00,3.3795,3.3795,3.3750,3.3750,24
2008-09-01,18:00:00,3.3590,3.3590,3.3590,3.3590,4
2008-09-01,19:00:00,3.3550,3.3550,3.3500,3.3500,2
2008-09-01,19:55:00,3.3600,3.3640,3.3600,3.3640,7
2008-09-01,20:00:00,3.3500,3.3500,3.3500,3.3500,1
2008-09-01,21:05:00,3.3600,3.3600,3.3490,3.3490,11
2008-09-01,21:15:00,3.3490,3.3490,3.3490,3.3490,3
2008-09-01,21:50:00,3.3500,3.3500,3.3500,3.3500,5
2008-09-01,22:00:00,3.3500,3.3500,3.3500,3.3500,2
2008-09-01,22:05:00,3.3500,3.3500,3.3500,3.3500,8
2008-09-01,22:45:00,3.3450,3.3450,3.3400,3.3400,3
2008-09-01,22:50:00,3.3400,3.3430,3.3380,3.3430,6
2008-09-01,22:55:00,3.3410,3.3410,3.3380,3.3380,5
2008-09-01,23:00:00,3.3310,3.3310,3.3310,3.3310,5
2008-09-01,23:05:00,3.3295,3.3295,3.3295,3.3295,9
2008-09-01,23:25:00,3.3380,3.3410,3.3380,3.3410,3
2008-09-02,00:00:00,3.3360,3.3360,3.3360,3.3360,1
2008-09-02,00:50:00,3.3400,3.3400,3.3400,3.3400,11
2008-09-02,00:55:00,3.3385,3.3385,3.3370,3.3370,2
2008-09-02,02:35:00,3.3450,3.3450,3.3450,3.3450,1
2008-09-02,07:05:00,3.3440,3.3440,3.3440,3.3440,2
2008-09-02,11:50:00,3.3365,3.3365,3.3365,3.3365,3
2008-09-02,12:30:00,3.3280,3.3280,3.3280,3.3280,1
2008-09-02,14:15:00,3.3200,3.3200,3.3100,3.3100,37
2008-09-02,14:25:00,3.3075,3.3075,3.3075,3.3075,1
2008-09-02,14:45:00,3.3000,3.3000,3.3000,3.3000,8
2008-09-02,14:55:00,3.3040,3.3040,3.3040,3.3040,4
2008-09-02,15:30:00,3.3000,3.3000,3.3000,3.3000,1
2008-09-02,15:35:00,3.3000,3.3000,3.3000,3.3000,6
2008-09-02,15:40:00,3.2980,3.2980,3.2980,3.2980,2
2008-09-02,15:45:00,3.2790,3.2790,3.2790,3.2790,4
2008-09-02,17:35:00,3.2645,3.2645,3.2645,3.2645,5
2008-09-02,19:10:00,3.2880,3.2890,3.2880,3.2890,4
2008-09-02,19:15:00,3.2450,3.2450,3.2100,3.2100,5
2008-09-02,19:50:00,3.2945,3.2945,3.2945,3.2945,5
2008-09-02,20:00:00,3.2850,3.2850,3.2850,3.2850,2
2008-09-02,20:05:00,3.2820,3.2820,3.2820,3.2820,4
2008-09-02,20:10:00,3.2820,3.2820,3.2800,3.2810,11
2008-09-02,20:15:00,3.2700,3.2700,3.2700,3.2700,1
2008-09-02,20:20:00,3.2700,3.2700,3.2685,3.2690,27
2008-09-02,20:25:00,3.2705,3.2725,3.2670,3.2725,75
2008-09-02,20:30:00,3.2725,3.2800,3.2725,3.2800,14
2008-09-02,20:35:00,3.2730,3.2730,3.2720,3.2720,15
2008-09-02,20:40:00,3.2735,3.2735,3.2735,3.2735,1
2008-09-02,20:45:00,3.2780,3.2800,3.2780,3.2800,2
2008-09-02,20:50:00,3.2875,3.2875,3.2830,3.2830,28
2008-09-02,20:55:00,3.2795,3.2795,3.2750,3.2750,9
2008-09-02,21:00:00,3.2740,3.2740,3.2710,3.2710,14
2008-09-02,21:05:00,3.2795,3.2795,3.2770,3.2770,2
2008-09-02,21:15:00,3.2785,3.2785,3.2785,3.2785,1
2008-09-02,21:20:00,3.2780,3.2780,3.2780,3.2780,1
2008-09-02,21:30:00,3.2850,3.2850,3.2840,3.2840,5
2008-09-02,21:35:00,3.2925,3.2925,3.2900,3.2900,5
2008-09-02,21:40:00,3.2890,3.2890,3.2855,3.2855,7
2008-09-02,21:50:00,3.2935,3.2960,3.2935,3.2935,14
2008-09-02,21:55:00,3.2935,3.2935,3.2935,3.2935,4
2008-09-02,22:00:00,3.2980,3.2980,3.2980,3.2980,1
2008-09-02,22:05:00,3.3010,3.3050,3.3010,3.3050,11
2008-09-02,22:10:00,3.3130,3.3275,3.3105,3.3105,11
2008-09-02,22:15:00,3.3120,3.3245,3.3120,3.3205,21
2008-09-02,22:20:00,3.3170,3.3170,3.3085,3.3100,24
2008-09-02,22:25:00,3.3175,3.3175,3.3175,3.3175,10
2008-09-02,22:30:00,3.3270,3.3280,3.3270,3.3280,4
2008-09-02,22:35:00,3.3190,3.3190,3.3190,3.3190,2
2008-09-02,22:40:00,3.3240,3.3255,3.3240,3.3255,6
2008-09-02,22:45:00,3.3230,3.3260,3.3190,3.3190,14
2008-09-02,22:50:00,3.3185,3.3185,3.3185,3.3185,2
2008-09-02,22:55:00,3.3165,3.3165,3.3095,3.3095,9
2008-09-02,23:00:00,3.3165,3.3175,3.3165,3.3165,13
2008-09-02,23:05:00,3.3170,3.3175,3.3150,3.3175,8
2008-09-02,23:10:00,3.3215,3.3225,3.3170,3.3225,6
2008-09-02,23:15:00,3.3170,3.3185,3.3170,3.3170,8
2008-09-02,23:20:00,3.3170,3.3250,3.3170,3.3250,4
2008-09-02,23:25:00,3.3265,3.3265,3.3265,3.3265,2
2008-09-02,23:30:00,3.3270,3.3270,3.3240,3.3240,3
2008-09-02,23:35:00,3.3200,3.3200,3.3200,3.3200,4
2008-09-02,23:40:00,3.3170,3.3170,3.3170,3.3170,4
2008-09-03,00:05:00,3.3360,3.3360,3.3360,3.3360,1
2008-09-03,00:15:00,3.3300,3.3310,3.3300,3.3310,16
2008-09-03,00:25:00,3.3270,3.3270,3.3270,3.3270,1
2008-09-03,00:35:00,3.3295,3.3360,3.3295,3.3360,6
2008-09-03,00:40:00,3.3290,3.3290,3.3290,3.3290,1
2008-09-03,00:45:00,3.3290,3.3315,3.3250,3.3250,26
2008-09-03,00:50:00,3.3225,3.3225,3.3225,3.3225,6
2008-09-03,00:55:00,3.3210,3.3225,3.3210,3.3225,5
2008-09-03,01:10:00,3.3305,3.3305,3.3305,3.3305,1
2008-09-03,01:15:00,3.3225,3.3225,3.3225,3.3225,1
2008-09-03,01:45:00,3.3280,3.3280,3.3280,3.3280,1
2008-09-03,01:55:00,3.3315,3.3315,3.3315,3.3315,1
2008-09-03,02:05:00,3.3315,3.3315,3.3315,3.3315,4
2008-09-03,02:10:00,3.3380,3.3380,3.3380,3.3380,1
2008-09-03,02:15:00,3.3380,3.3380,3.3380,3.3380,2
2008-09-03,02:25:00,3.3285,3.3285,3.3285,3.3285,1
2008-09-03,02:45:00,3.3335,3.3335,3.3335,3.3335,1
2008-09-03,03:45:00,3.3300,3.3300,3.3275,3.3275,2
2008-09-03,04:05:00,3.3300,3.3300,3.3300,3.3300,1
2008-09-03,04:30:00,3.3325,3.3325,3.3325,3.3325,1
2008-09-03,04:45:00,3.3260,3.3260,3.3260,3.3260,1
2008-09-03,04:55:00,3.3275,3.3275,3.3275,3.3275,2
2008-09-03,09:45:00,3.3500,3.3500,3.3500,3.3500,3
2008-09-03,15:30:00,3.3195,3.3195,3.3195,3.3195,1
2008-09-03,15:45:00,3.3065,3.3065,3.3065,3.3065,1
2008-09-03,18:05:00,3.3345,3.3345,3.3345,3.3345,1
2008-09-03,19:20:00,3.3445,3.3445,3.3445,3.3445,1
2008-09-03,20:10:00,3.3400,3.3405,3.3400,3.3405,7
2008-09-03,20:20:00,3.3495,3.3495,3.3495,3.3495,4
2008-09-03,20:25:00,3.3515,3.3515,3.3515,3.3515,1
2008-09-03,20:35:00,3.3545,3.3635,3.3545,3.3635,4
2008-09-03,20:40:00,3.3725,3.3725,3.3680,3.3680,2
2008-09-03,21:00:00,3.3620,3.3620,3.3620,3.3620,1
2008-09-03,21:35:00,3.3640,3.3660,3.3640,3.3660,5
2008-09-03,21:40:00,3.3650,3.3650,3.3645,3.3645,5
2008-09-03,22:15:00,3.3730,3.3730,3.3730,3.3730,1
2008-09-03,22:35:00,3.3600,3.3600,3.3600,3.3600,1
2008-09-03,22:40:00,3.3590,3.3590,3.3590,3.3590,3
2008-09-03,23:10:00,3.3530,3.3530,3.3525,3.3525,6
2008-09-03,23:15:00,3.3500,3.3535,3.3500,3.3535,5
2008-09-03,23:30:00,3.3535,3.3535,3.3535,3.3535,2
2008-09-03,23:35:00,3.3600,3.3600,3.3575,3.3575,5
2008-09-03,23:50:00,3.3575,3.3575,3.3575,3.3575,5
2008-09-04,00:30:00,3.3610,3.3610,3.3605,3.3605,7
2008-09-04,00:40:00,3.3570,3.3575,3.3570,3.3575,2
2008-09-04,00:45:00,3.3550,3.3550,3.3550,3.3550,1
2008-09-04,00:50:00,3.3550,3.3550,3.3550,3.3550,1
2008-09-04,00:55:00,3.3535,3.3535,3.3530,3.3530,2
2008-09-04,01:05:00,3.3550,3.3550,3.3550,3.3550,1
2008-09-04,01:15:00,3.3540,3.3540,3.3540,3.3540,1
2008-09-04,01:20:00,3.3555,3.3555,3.3550,3.3550,3
2008-09-04,01:40:00,3.3560,3.3560,3.3560,3.3560,2
2008-09-04,02:00:00,3.3545,3.3545,3.3545,3.3545,1
2008-09-04,02:05:00,3.3560,3.3560,3.3560,3.3560,1
2008-09-04,02:15:00,3.3480,3.3480,3.3475,3.3475,2
2008-09-04,02:40:00,3.3400,3.3400,3.3400,3.3400,3
2008-09-04,03:15:00,3.3410,3.3410,3.3410,3.3410,1
2008-09-04,04:05:00,3.3490,3.3490,3.3490,3.3490,8
2008-09-04,06:20:00,3.3545,3.3545,3.3545,3.3545,6
2008-09-04,08:55:00,3.3590,3.3645,3.3590,3.3645,2
2008-09-04,11:10:00,3.3420,3.3420,3.3420,3.3420,1
2008-09-04,13:45:00,3.3465,3.3465,3.3465,3.3465,1
2008-09-04,14:10:00,3.3555,3.3555,3.3555,3.3555,1
2008-09-04,15:00:00,3.3465,3.3465,3.3465,3.3465,1
2008-09-04,15:15:00,3.3530,3.3530,3.3530,3.3530,1
2008-09-04,16:10:00,3.3665,3.3665,3.3665,3.3665,1
2008-09-04,16:15:00,3.3755,3.3755,3.3755,3.3755,1
2008-09-04,16:40:00,3.3730,3.3730,3.3730,3.3730,1
2008-09-04,16:55:00,3.3885,3.3925,3.3885,3.3925,3
2008-09-04,18:30:00,3.3715,3.3715,3.3715,3.3715,1
2008-09-04,18:40:00,3.3685,3.3685,3.3685,3.3685,1
2008-09-04,18:50:00,3.3620,3.3620,3.3620,3.3620,1
2008-09-04,19:00:00,3.3685,3.3685,3.3685,3.3685,1
2008-09-04,19:15:00,3.3650,3.3650,3.3650,3.3650,6
2008-09-04,19:20:00,3.3650,3.3650,3.3650,3.3650,1
2008-09-04,19:30:00,3.3650,3.3650,3.3650,3.3650,13
2008-09-04,20:10:00,3.3720,3.3720,3.3720,3.3720,2
2008-09-04,20:15:00,3.3730,3.3730,3.3630,3.3630,2
2008-09-04,20:30:00,3.3700,3.3700,3.3700,3.3700,1
2008-09-04,20:35:00,3.3650,3.3650,3.3650,3.3650,1
2008-09-04,20:50:00,3.3575,3.3580,3.3575,3.3580,2
2008-09-04,21:05:00,3.3675,3.3675,3.3675,3.3675,1
2008-09-04,21:15:00,3.3700,3.3700,3.3700,3.3700,1
2008-09-04,21:25:00,3.3700,3.3760,3.3700,3.3760,5
2008-09-04,21:30:00,3.3700,3.3700,3.3700,3.3700,4
2008-09-04,21:45:00,3.3800,3.3800,3.3800,3.3800,1
2008-09-04,22:05:00,3.3590,3.3590,3.3590,3.3590,7
2008-09-04,22:15:00,3.3625,3.3625,3.3625,3.3625,1
2008-09-04,22:35:00,3.3535,3.3535,3.3520,3.3520,2
2008-09-04,22:40:00,3.3560,3.3560,3.3560,3.3560,2
2008-09-04,22:45:00,3.3575,3.3575,3.3575,3.3575,1
2008-09-04,22:50:00,3.3500,3.3500,3.3495,3.3495,8
2008-09-04,22:55:00,3.3450,3.3450,3.3450,3.3450,1
2008-09-04,23:10:00,3.3440,3.3440,3.3400,3.3400,9
2008-09-04,23:15:00,3.3365,3.3365,3.3260,3.3280,9
2008-09-04,23:20:00,3.3200,3.3200,3.3100,3.3135,6
2008-09-04,23:25:00,3.3180,3.3190,3.3180,3.3190,6
2008-09-04,23:35:00,3.3085,3.3085,3.3085,3.3085,1
2008-09-04,23:40:00,3.3000,3.3000,3.3000,3.3000,1
2008-09-04,23:45:00,3.2940,3.2945,3.2940,3.2945,6
2008-09-04,23:50:00,3.2890,3.2890,3.2890,3.2890,1
2008-09-04,23:55:00,3.2905,3.2925,3.2905,3.2925,5
2008-09-05,00:00:00,3.2955,3.2955,3.2950,3.2955,8
2008-09-05,00:20:00,3.2995,3.2995,3.2995,3.2995,1
2008-09-05,00:25:00,3.3000,3.3000,3.3000,3.3000,1
2008-09-05,00:40:00,3.3000,3.3000,3.2950,3.2950,9
2008-09-05,01:20:00,3.2970,3.2970,3.2970,3.2970,1
2008-09-05,01:45:00,3.3010,3.3010,3.3010,3.3010,2
2008-09-05,01:50:00,3.3000,3.3000,3.3000,3.3000,1
2008-09-05,02:00:00,3.2990,3.2990,3.2990,3.2990,1
2008-09-05,02:10:00,3.2990,3.2990,3.2990,3.2990,2
2008-09-05,02:15:00,3.2990,3.2990,3.2990,3.2990,2
2008-09-05,02:20:00,3.2990,3.2990,3.2955,3.2955,2
2008-09-05,02:25:00,3.2890,3.2890,3.2885,3.2885,5
2008-09-05,02:40:00,3.2940,3.2940,3.2940,3.2940,1
2008-09-05,04:05:00,3.2985,3.2990,3.2985,3.2990,5
2008-09-05,04:20:00,3.2985,3.2985,3.2985,3.2985,2
2008-09-05,04:30:00,3.2990,3.2990,3.2990,3.2990,1
2008-09-05,07:25:00,3.2690,3.2690,3.2690,3.2690,5
2008-09-05,11:10:00,3.2770,3.2770,3.2770,3.2770,1
2008-09-05,11:20:00,3.2770,3.2770,3.2770,3.2770,2
2008-09-05,11:25:00,3.2770,3.2770,3.2770,3.2770,1
2008-09-05,15:40:00,3.2490,3.2490,3.2400,3.2400,14
2008-09-05,15:50:00,3.2290,3.2290,3.2290,3.2290,2
2008-09-05,15:55:00,3.2290,3.2290,3.2290,3.2290,2
2008-09-05,16:00:00,3.2200,3.2200,3.2150,3.2150,27
2008-09-05,16:05:00,3.2090,3.2090,3.2000,3.2000,6
2008-09-05,17:40:00,3.2150,3.2150,3.2150,3.2150,1
2008-09-05,17:50:00,3.2050,3.2050,3.2050,3.2050,1
2008-09-05,19:55:00,3.1810,3.1925,3.1800,3.1925,10
2008-09-05,20:10:00,3.1800,3.1800,3.1800,3.1800,2
2008-09-05,20:20:00,3.1820,3.1820,3.1820,3.1820,6
2008-09-05,20:25:00,3.1820,3.1820,3.1820,3.1820,2
2008-09-05,20:35:00,3.1760,3.1760,3.1610,3.1675,10
2008-09-05,20:40:00,3.1645,3.1660,3.1635,3.1660,14
2008-09-05,20:45:00,3.1800,3.1800,3.1800,3.1800,1
2008-09-05,20:50:00,3.1890,3.1895,3.1890,3.1895,5
2008-09-05,20:55:00,3.1810,3.1810,3.1670,3.1670,9
2008-09-05,21:00:00,3.1705,3.1765,3.1650,3.1740,18
2008-09-05,21:15:00,3.1830,3.1860,3.1830,3.1860,20
2008-09-05,21:25:00,3.1875,3.1945,3.1875,3.1945,12
2008-09-05,21:30:00,3.1960,3.2000,3.1875,3.1875,13
2008-09-05,21:35:00,3.2000,3.2020,3.1920,3.1920,11
2008-09-05,21:40:00,3.1920,3.1920,3.1900,3.1900,3
2008-09-05,22:00:00,3.1720,3.1720,3.1720,3.1720,2
2008-09-05,22:10:00,3.1650,3.1650,3.1650,3.1650,4
2008-09-05,22:15:00,3.1600,3.1600,3.1600,3.1600,9
2008-09-05,22:25:00,3.1555,3.1555,3.1545,3.1545,2
2008-09-05,22:30:00,3.1560,3.1560,3.1490,3.1540,23
2008-09-05,22:35:00,3.1510,3.1510,3.1390,3.1400,19
2008-09-05,22:40:00,3.1400,3.1400,3.1400,3.1400,5
2008-09-05,22:45:00,3.1345,3.1345,3.1345,3.1345,5
2008-09-05,22:50:00,3.1375,3.1405,3.1365,3.1365,8
2008-09-05,22:55:00,3.1380,3.1380,3.1365,3.1365,3
2008-09-05,23:00:00,3.1345,3.1450,3.1345,3.1450,8
2008-09-05,23:10:00,3.1320,3.1320,3.1290,3.1290,7
2008-09-05,23:20:00,3.1310,3.1310,3.1310,3.1310,4
2008-09-05,23:25:00,3.1420,3.1420,3.1090,3.1090,6
2008-09-05,23:45:00,3.1330,3.1330,3.1330,3.1330,10
2008-09-05,23:50:00,3.1240,3.1245,3.1220,3.1245,4
2008-09-06,00:00:00,3.1355,3.1355,3.1305,3.1305,11
2008-09-06,00:10:00,3.1380,3.1380,3.1380,3.1380,4
2008-09-06,00:55:00,3.1260,3.1260,3.1260,3.1260,1
2008-09-06,01:05:00,3.1325,3.1325,3.1325,3.1325,1
2008-09-06,01:20:00,3.1300,3.1300,3.1300,3.1300,1
2008-09-06,01:25:00,3.1235,3.1325,3.1235,3.1300,3
2008-09-06,01:55:00,3.1360,3.1360,3.1360,3.1360,1
2008-09-06,02:05:00,3.1360,3.1360,3.1360,3.1360,3
2008-09-06,02:30:00,3.1505,3.1505,3.1505,3.1505,6
2008-09-06,02:35:00,3.1505,3.1505,3.1505,3.1505,1
2008-09-06,03:10:00,3.1560,3.1560,3.1560,3.1560,3
2008-09-06,04:00:00,3.1510,3.1510,3.1500,3.1500,8
2008-09-06,04:05:00,3.1500,3.1500,3.1500,3.1500,1
2008-09-06,05:05:00,3.1525,3.1535,3.1525,3.1535,2
2008-09-08,07:05:00,3.1840,3.1855,3.1835,3.1855,7
2008-09-08,13:55:00,3.1650,3.1650,3.1650,3.1650,1
2008-09-08,14:00:00,3.1600,3.1600,3.1600,3.1600,1
2008-09-08,16:00:00,3.1720,3.1765,3.1720,3.1765,5
2008-09-08,16:30:00,3.1690,3.1690,3.1690,3.1690,4
2008-09-08,17:10:00,3.1690,3.1690,3.1690,3.1690,4
2008-09-08,18:00:00,3.1670,3.1670,3.1670,3.1670,1
2008-09-08,18:05:00,3.1670,3.1670,3.1670,3.1670,4
2008-09-08,18:55:00,3.1580,3.1580,3.1550,3.1550,3
2008-09-08,19:10:00,3.1550,3.1550,3.1550,3.1550,2
2008-09-08,19:30:00,3.1605,3.1605,3.1600,3.1600,2
2008-09-08,19:35:00,3.1620,3.1620,3.1620,3.1620,1
2008-09-08,20:20:00,3.1550,3.1550,3.1550,3.1550,1
2008-09-08,20:35:00,3.1545,3.1545,3.1545,3.1545,1
2008-09-08,20:40:00,3.1535,3.1535,3.1535,3.1535,1
2008-09-08,20:50:00,3.1590,3.1605,3.1590,3.1605,3
2008-09-08,20:55:00,3.1575,3.1575,3.1570,3.1570,3
2008-09-08,21:00:00,3.1670,3.1685,3.1660,3.1685,4
2008-09-08,21:45:00,3.1575,3.1575,3.1575,3.1575,1
2008-09-08,21:55:00,3.1545,3.1545,3.1500,3.1500,3
2008-09-08,22:00:00,3.1500,3.1500,3.1500,3.1500,6
2008-09-08,22:45:00,3.1660,3.1680,3.1630,3.1630,4
2008-09-08,22:55:00,3.1605,3.1605,3.1605,3.1605,1
2008-09-08,23:05:00,3.1625,3.1625,3.1625,3.1625,1
2008-09-08,23:20:00,3.1640,3.1650,3.1640,3.1650,2
2008-09-08,23:30:00,3.1575,3.1615,3.1575,3.1615,2
2008-09-08,23:40:00,3.1655,3.1655,3.1655,3.1655,1
2008-09-08,23:55:00,3.1425,3.1425,3.1205,3.1205,6
2008-09-09,00:00:00,3.1240,3.1250,3.1230,3.1230,29
2008-09-09,00:10:00,3.1225,3.1225,3.1225,3.1225,4
2008-09-09,00:55:00,3.1085,3.1130,3.1085,3.1130,2
2008-09-09,01:50:00,3.1090,3.1090,3.1090,3.1090,1
2008-09-09,02:20:00,3.1130,3.1130,3.1130,3.1130,1
2008-09-09,02:25:00,3.1145,3.1170,3.1145,3.1170,2
2008-09-09,03:30:00,3.1125,3.1125,3.1125,3.1125,2
2008-09-09,04:00:00,3.1140,3.1140,3.1140,3.1140,1
2008-09-09,04:50:00,3.1180,3.1180,3.1180,3.1180,1
2008-09-09,18:55:00,3.1300,3.1300,3.1300,3.1300,3
2008-09-09,19:00:00,3.1300,3.1300,3.1300,3.1300,3
2008-09-09,20:10:00,3.1150,3.1150,3.1150,3.1150,1
2008-09-09,20:25:00,3.1100,3.1100,3.1100,3.1100,1
2008-09-09,20:40:00,3.1050,3.1050,3.1050,3.1050,1
2008-09-09,20:50:00,3.0900,3.0900,3.0900,3.0900,1
2008-09-09,21:05:00,3.0925,3.0925,3.0925,3.0925,2
2008-09-09,21:10:00,3.0925,3.0925,3.0925,3.0925,2
2008-09-09,21:15:00,3.0900,3.0900,3.0820,3.0820,7
2008-09-09,21:30:00,3.0840,3.0840,3.0840,3.0840,1
2008-09-09,21:35:00,3.0775,3.0775,3.0690,3.0690,6
2008-09-09,21:40:00,3.0690,3.0690,3.0690,3.0690,1
2008-09-09,22:15:00,3.0750,3.0750,3.0720,3.0720,5
2008-09-09,22:35:00,3.0855,3.0855,3.0855,3.0855,1
2008-09-09,23:00:00,3.0800,3.0800,3.0800,3.0800,4
2008-09-09,23:05:00,3.0860,3.0860,3.0860,3.0860,2
2008-09-09,23:10:00,3.0875,3.0875,3.0875,3.0875,5
2008-09-09,23:15:00,3.0910,3.0910,3.0910,3.0910,5
2008-09-09,23:20:00,3.1060,3.1060,3.1060,3.1060,1
2008-09-10,00:00:00,3.0900,3.0900,3.0870,3.0870,4
2008-09-10,00:05:00,3.0870,3.0870,3.0870,3.0870,3
2008-09-10,00:15:00,3.0870,3.0870,3.0870,3.0870,5
2008-09-10,00:30:00,3.0910,3.0910,3.0905,3.0905,2
2008-09-10,00:35:00,3.0940,3.0940,3.0940,3.0940,5
2008-09-10,00:45:00,3.0940,3.0940,3.0940,3.0940,5
2008-09-10,01:00:00,3.0985,3.0985,3.0980,3.0985,4
2008-09-10,01:25:00,3.1015,3.1025,3.0950,3.0950,4
2008-09-10,01:30:00,3.1040,3.1040,3.1040,3.1040,1
2008-09-10,01:35:00,3.0950,3.0950,3.0950,3.0950,1
2008-09-10,02:40:00,3.0850,3.0850,3.0850,3.0850,10
2008-09-10,03:15:00,3.0690,3.0690,3.0690,3.0690,2
2008-09-10,03:30:00,3.0650,3.0650,3.0650,3.0650,4
2008-09-10,03:40:00,3.0650,3.0650,3.0650,3.0650,2
2008-09-10,03:45:00,3.0600,3.0600,3.0600,3.0600,1
2008-09-10,03:55:00,3.0600,3.0600,3.0600,3.0600,3
2008-09-10,04:25:00,3.0555,3.0560,3.0545,3.0560,14
2008-09-10,04:30:00,3.0560,3.0575,3.0560,3.0575,8
2008-09-10,04:45:00,3.0530,3.0530,3.0440,3.0500,17
2008-09-10,04:50:00,3.0490,3.0490,3.0480,3.0480,3
2008-09-10,04:55:00,3.0445,3.0475,3.0440,3.0475,7
2008-09-10,05:00:00,3.0475,3.0475,3.0475,3.0475,2
2008-09-10,05:05:00,3.0510,3.0510,3.0510,3.0510,1
2008-09-10,06:00:00,3.0450,3.0450,3.0400,3.0400,27
2008-09-10,06:05:00,3.0400,3.0400,3.0400,3.0400,4
2008-09-10,06:10:00,3.0415,3.0415,3.0400,3.0400,10
2008-09-10,06:20:00,3.0450,3.0450,3.0450,3.0450,1
2008-09-10,06:25:00,3.0470,3.0475,3.0470,3.0475,3
2008-09-10,06:35:00,3.0475,3.0475,3.0475,3.0475,7
2008-09-10,06:40:00,3.0475,3.0500,3.0475,3.0500,6
2008-09-10,06:45:00,3.0425,3.0425,3.0425,3.0425,2
2008-09-10,06:50:00,3.0475,3.0495,3.0475,3.0495,2
2008-09-10,06:55:00,3.0425,3.0425,3.0425,3.0425,1
2008-09-10,07:05:00,3.0415,3.0415,3.0415,3.0415,1
2008-09-10,07:10:00,3.0430,3.0430,3.0430,3.0430,1
2008-09-10,07:20:00,3.0420,3.0420,3.0420,3.0420,1
2008-09-10,07:25:00,3.0450,3.0450,3.0450,3.0450,1
2008-09-10,07:30:00,3.0450,3.0470,3.0450,3.0470,13
2008-09-10,07:35:00,3.0460,3.0460,3.0450,3.0450,9
2008-09-10,07:45:00,3.0435,3.0435,3.0435,3.0435,4
2008-09-10,07:50:00,3.0435,3.0435,3.0425,3.0425,2
2008-09-10,07:55:00,3.0475,3.0495,3.0475,3.0495,2
2008-09-10,08:00:00,3.0500,3.0700,3.0500,3.0650,16
2008-09-10,08:05:00,3.0655,3.0655,3.0655,3.0655,1
2008-09-10,08:10:00,3.0600,3.0600,3.0600,3.0600,11
2008-09-10,08:15:00,3.0600,3.0600,3.0600,3.0600,9
2008-09-10,08:20:00,3.0600,3.0610,3.0540,3.0595,13
2008-09-10,08:25:00,3.0600,3.0650,3.0600,3.0630,11
2008-09-10,08:30:00,3.0605,3.0620,3.0575,3.0620,5
2008-09-10,08:35:00,3.0570,3.0570,3.0570,3.0570,1
2008-09-10,08:40:00,3.0640,3.0640,3.0590,3.0590,4
2008-09-10,08:45:00,3.0635,3.0675,3.0625,3.0675,11
2008-09-10,08:50:00,3.0700,3.0710,3.0700,3.0710,2
2008-09-10,09:00:00,3.0720,3.0720,3.0700,3.0700,3
2008-09-10,09:05:00,3.0735,3.0790,3.0735,3.0790,3
2008-09-10,09:10:00,3.0795,3.0810,3.0750,3.0750,26
2008-09-10,09:20:00,3.0730,3.0730,3.0730,3.0730,13
2008-09-10,09:25:00,3.0800,3.0810,3.0800,3.0810,17
2008-09-10,09:30:00,3.0750,3.0750,3.0750,3.0750,8
2008-09-10,09:35:00,3.0825,3.0835,3.0765,3.0765,4
2008-09-10,09:45:00,3.0785,3.0820,3.0785,3.0820,9
2008-09-10,09:50:00,3.0825,3.0825,3.0810,3.0810,6
2008-09-10,09:55:00,3.0855,3.0870,3.0790,3.0790,8
2008-09-10,10:00:00,3.0870,3.0875,3.0870,3.0875,3
2008-09-10,10:05:00,3.0830,3.0830,3.0825,3.0825,2
2008-09-10,10:20:00,3.0810,3.0835,3.0805,3.0835,3
2008-09-10,10:25:00,3.0815,3.0815,3.0815,3.0815,1
2008-09-10,10:30:00,3.0800,3.0840,3.0800,3.0840,5
2008-09-10,10:45:00,3.0780,3.0780,3.0780,3.0780,5
2008-09-10,10:50:00,3.0755,3.0755,3.0755,3.0755,1
2008-09-10,11:00:00,3.0720,3.0830,3.0720,3.0830,2
2008-09-10,11:05:00,3.0825,3.0830,3.0730,3.0730,9
2008-09-10,11:10:00,3.0750,3.0785,3.0750,3.0750,3
2008-09-10,11:15:00,3.0800,3.0800,3.0800,3.0800,1
2008-09-10,11:30:00,3.0815,3.0815,3.0815,3.0815,1
2008-09-10,11:50:00,3.0815,3.0815,3.0815,3.0815,1
2008-09-10,12:00:00,3.0815,3.0815,3.0775,3.0775,3
2008-09-10,12:05:00,3.0845,3.0845,3.0845,3.0845,1
2008-09-10,12:10:00,3.0780,3.0795,3.0780,3.0795,2
2008-09-10,12:15:00,3.0780,3.0785,3.0780,3.0785,2
2008-09-10,12:20:00,3.0785,3.0785,3.0785,3.0785,1
2008-09-10,12:25:00,3.0790,3.0800,3.0760,3.0760,8
2008-09-10,12:30:00,3.0765,3.0790,3.0765,3.0775,5
2008-09-10,12:35:00,3.0770,3.0795,3.0755,3.0795,14
2008-09-10,12:40:00,3.0785,3.0805,3.0785,3.0805,3
2008-09-10,12:45:00,3.0810,3.0825,3.0810,3.0825,2
2008-09-10,12:50:00,3.0785,3.0785,3.0785,3.0785,1
2008-09-10,13:00:00,3.0775,3.0775,3.0775,3.0775,2
2008-09-10,13:10:00,3.0810,3.0810,3.0810,3.0810,4
2008-09-10,13:15:00,3.0795,3.0795,3.0795,3.0795,1
2008-09-10,13:20:00,3.0740,3.0740,3.0730,3.0735,7
2008-09-10,13:30:00,3.0730,3.0820,3.0730,3.0820,21
2008-09-10,13:35:00,3.0800,3.0815,3.0780,3.0780,24
2008-09-10,13:40:00,3.0780,3.0795,3.0780,3.0780,4
2008-09-10,13:45:00,3.0785,3.0835,3.0785,3.0800,12
2008-09-10,13:50:00,3.0800,3.0835,3.0800,3.0805,9
2008-09-10,13:55:00,3.0805,3.0805,3.0805,3.0805,2
2008-09-10,14:05:00,3.0750,3.0750,3.0700,3.0700,6
2008-09-10,14:10:00,3.0695,3.0715,3.0695,3.0715,4
2008-09-10,14:15:00,3.0685,3.0685,3.0655,3.0660,45
2008-09-10,14:20:00,3.0640,3.0650,3.0625,3.0650,6
2008-09-10,14:25:00,3.0690,3.0690,3.0690,3.0690,2
2008-09-10,14:30:00,3.0690,3.0720,3.0690,3.0720,5
2008-09-10,14:35:00,3.0705,3.0705,3.0680,3.0680,68
2008-09-10,14:40:00,3.0730,3.0750,3.0710,3.0730,26
2008-09-10,14:45:00,3.0745,3.0765,3.0745,3.0760,7
2008-09-10,14:50:00,3.0745,3.0745,3.0695,3.0700,21
2008-09-10,14:55:00,3.0700,3.0765,3.0685,3.0685,16
2008-09-10,15:00:00,3.0680,3.0680,3.0640,3.0650,27
2008-09-10,15:05:00,3.0630,3.0645,3.0555,3.0555,34
2008-09-10,15:10:00,3.0575,3.0645,3.0570,3.0645,44
2008-09-10,15:15:00,3.0655,3.0685,3.0615,3.0685,14
2008-09-10,15:20:00,3.0690,3.0750,3.0690,3.0735,29
2008-09-10,15:25:00,3.0745,3.0780,3.0745,3.0780,27
2008-09-10,15:30:00,3.0775,3.0810,3.0750,3.0810,8
2008-09-10,15:35:00,3.0810,3.0880,3.0790,3.0790,22
2008-09-10,15:40:00,3.0790,3.0790,3.0720,3.0735,6
2008-09-10,15:45:00,3.0745,3.0765,3.0675,3.0675,18
2008-09-10,15:50:00,3.0710,3.0710,3.0700,3.0700,6
2008-09-10,16:00:00,3.0675,3.0740,3.0670,3.0740,8
2008-09-10,16:05:00,3.0680,3.0680,3.0600,3.0630,18
2008-09-10,16:10:00,3.0630,3.0635,3.0615,3.0630,9
2008-09-10,16:15:00,3.0600,3.0600,3.0565,3.0600,8
2008-09-10,16:20:00,3.0610,3.0625,3.0585,3.0600,41
2008-09-10,16:25:00,3.0600,3.0660,3.0600,3.0660,18
2008-09-10,16:30:00,3.0650,3.0650,3.0650,3.0650,1
2008-09-10,16:35:00,3.0650,3.0680,3.0650,3.0680,3
2008-09-10,16:40:00,3.0690,3.0790,3.0685,3.0790,23
2008-09-10,16:45:00,3.0775,3.0815,3.0760,3.0790,32
2008-09-10,16:50:00,3.0785,3.0855,3.0765,3.0765,51
2008-09-10,16:55:00,3.0760,3.0760,3.0735,3.0750,30
2008-09-10,17:00:00,3.0730,3.0745,3.0715,3.0745,16
2008-09-10,17:05:00,3.0745,3.0850,3.0745,3.0850,60
2008-09-10,17:10:00,3.0860,3.0930,3.0860,3.0875,63
2008-09-10,17:15:00,3.0875,3.0875,3.0845,3.0845,26
2008-09-10,17:20:00,3.0850,3.0860,3.0850,3.0860,4
2008-09-10,17:25:00,3.0850,3.0885,3.0840,3.0840,32
2008-09-10,17:30:00,3.0825,3.0825,3.0735,3.0750,19
2008-09-10,17:35:00,3.0750,3.0780,3.0720,3.0760,23
2008-09-10,17:40:00,3.0755,3.0810,3.0705,3.0810,12
2008-09-10,17:45:00,3.0740,3.0740,3.0665,3.0685,12
2008-09-10,17:50:00,3.0695,3.0730,3.0695,3.0715,12
2008-09-10,17:55:00,3.0700,3.0715,3.0660,3.0665,21
2008-09-10,18:00:00,3.0665,3.0680,3.0620,3.0620,34
2008-09-10,18:05:00,3.0625,3.0645,3.0620,3.0640,13
2008-09-10,18:10:00,3.0630,3.0630,3.0600,3.0600,30
2008-09-10,18:15:00,3.0600,3.0675,3.0600,3.0675,21
2008-09-10,18:20:00,3.0675,3.0700,3.0675,3.0700,4
2008-09-10,18:25:00,3.0675,3.0675,3.0645,3.0645,12
2008-09-10,18:30:00,3.0635,3.0640,3.0630,3.0640,4
2008-09-10,18:35:00,3.0645,3.0675,3.0645,3.0675,9
2008-09-10,18:40:00,3.0645,3.0645,3.0585,3.0585,12
2008-09-10,18:45:00,3.0570,3.0580,3.0525,3.0525,41
2008-09-10,18:50:00,3.0530,3.0530,3.0465,3.0480,146
2008-09-10,18:55:00,3.0500,3.0530,3.0495,3.0515,29
2008-09-10,19:00:00,3.0520,3.0560,3.0505,3.0545,34
2008-09-10,19:05:00,3.0550,3.0630,3.0550,3.0630,31
2008-09-10,19:10:00,3.0615,3.0655,3.0600,3.0605,41
2008-09-10,19:15:00,3.0605,3.0645,3.0585,3.0620,25
2008-09-10,19:20:00,3.0605,3.0630,3.0600,3.0630,7
2008-09-10,19:25:00,3.0635,3.0665,3.0635,3.0645,13
2008-09-10,19:30:00,3.0665,3.0755,3.0665,3.0735,118
2008-09-10,19:35:00,3.0760,3.0805,3.0730,3.0730,99
2008-09-10,19:40:00,3.0730,3.0775,3.0720,3.0750,49
2008-09-10,19:45:00,3.0760,3.0770,3.0710,3.0710,64
2008-09-10,19:50:00,3.0705,3.0710,3.0650,3.0690,14
2008-09-10,19:55:00,3.0680,3.0680,3.0630,3.0630,27
2008-09-10,20:00:00,3.0685,3.0700,3.0650,3.0700,16
2008-09-10,20:05:00,3.0665,3.0665,3.0530,3.0550,95
2008-09-10,20:10:00,3.0565,3.0640,3.0550,3.0640,287
2008-09-10,20:15:00,3.0640,3.0655,3.0430,3.0555,279
2008-09-10,20:20:00,3.0555,3.0670,3.0540,3.0670,66
2008-09-10,20:25:00,3.0660,3.0665,3.0600,3.0660,65
2008-09-10,20:30:00,3.0655,3.0830,3.0655,3.0830,374
2008-09-10,20:35:00,3.0820,3.0905,3.0790,3.0820,352
2008-09-10,20:40:00,3.0820,3.0880,3.0815,3.0840,100
2008-09-10,20:45:00,3.0845,3.0965,3.0775,3.0950,278
2008-09-10,20:50:00,3.0950,3.1050,3.0935,3.0975,471
2008-09-10,20:55:00,3.0950,3.0960,3.0890,3.0930,113
2008-09-10,21:00:00,3.0920,3.0955,3.0900,3.0935,94
2008-09-10,21:05:00,3.0935,3.1120,3.0925,3.1050,352
2008-09-10,21:10:00,3.1055,3.1075,3.1010,3.1025,116
2008-09-10,21:15:00,3.1025,3.1070,3.0990,3.1070,120
2008-09-10,21:20:00,3.1075,3.1150,3.1015,3.1050,364
2008-09-10,21:25:00,3.1030,3.1070,3.0830,3.0850,164
2008-09-10,21:30:00,3.0835,3.0935,3.0830,3.0875,155
2008-09-10,21:35:00,3.0880,3.0980,3.0875,3.0930,104
2008-09-10,21:40:00,3.0930,3.0950,3.0910,3.0910,30
2008-09-10,21:45:00,3.0920,3.0955,3.0905,3.0940,70
2008-09-10,21:50:00,3.0960,3.1075,3.0960,3.1060,124
2008-09-10,21:55:00,3.1045,3.1065,3.1000,3.1010,57
2008-09-10,22:00:00,3.0990,3.1015,3.0925,3.0935,103
2008-09-10,22:05:00,3.0935,3.0950,3.0910,3.0940,89
2008-09-10,22:10:00,3.0930,3.1015,3.0930,3.1000,65
2008-09-10,22:15:00,3.1005,3.1020,3.0945,3.0945,66
2008-09-10,22:20:00,3.0945,3.0975,3.0880,3.0920,69
2008-09-10,22:25:00,3.0925,3.0955,3.0920,3.0925,104
2008-09-10,22:30:00,3.0925,3.0970,3.0900,3.0940,78
2008-09-10,22:35:00,3.0975,3.1020,3.0865,3.0935,224
2008-09-10,22:40:00,3.0940,3.0960,3.0815,3.0835,200
2008-09-10,22:45:00,3.0850,3.0860,3.0750,3.0770,241
2008-09-10,22:50:00,3.0750,3.0775,3.0630,3.0680,407
2008-09-10,22:55:00,3.0680,3.0760,3.0650,3.0735,243
2008-09-10,23:00:00,3.0740,3.0785,3.0730,3.0765,64
2008-09-10,23:05:00,3.0760,3.0780,3.0710,3.0735,45
2008-09-10,23:10:00,3.0730,3.0765,3.0680,3.0755,197
2008-09-10,23:15:00,3.0760,3.0825,3.0710,3.0715,232
2008-09-10,23:20:00,3.0725,3.0735,3.0540,3.0635,167
2008-09-10,23:25:00,3.0600,3.0690,3.0575,3.0595,185
2008-09-10,23:30:00,3.0605,3.0630,3.0570,3.0585,156
2008-09-10,23:35:00,3.0595,3.0645,3.0590,3.0615,191
2008-09-10,23:40:00,3.0625,3.0675,3.0605,3.0640,128
2008-09-10,23:45:00,3.0640,3.0700,3.0625,3.0700,75
2008-09-10,23:50:00,3.0710,3.0775,3.0660,3.0765,144
2008-09-10,23:55:00,3.0765,3.0885,3.0760,3.0840,190
2008-09-11,00:00:00,3.0845,3.0880,3.0810,3.0835,107
2008-09-11,00:05:00,3.0850,3.0935,3.0835,3.0900,84
2008-09-11,00:10:00,3.0885,3.0955,3.0880,3.0950,107
2008-09-11,00:15:00,3.0950,3.1035,3.0945,3.0945,96
2008-09-11,00:20:00,3.0965,3.0965,3.0915,3.0935,41
2008-09-11,00:25:00,3.0965,3.1010,3.0940,3.1010,53
2008-09-11,00:30:00,3.1010,3.1305,3.1010,3.1210,936
2008-09-11,00:35:00,3.1190,3.1440,3.1170,3.1380,790
2008-09-11,00:40:00,3.1380,3.1380,3.1230,3.1275,198
2008-09-11,00:45:00,3.1270,3.1300,3.1240,3.1250,156
2008-09-11,00:50:00,3.1250,3.1250,3.1190,3.1200,56
2008-09-11,00:55:00,3.1200,3.1200,3.1115,3.1120,325
2008-09-11,01:00:00,3.1120,3.1200,3.1120,3.1170,158
2008-09-11,01:05:00,3.1160,3.1160,3.1115,3.1130,50
2008-09-11,01:10:00,3.1130,3.1160,3.1120,3.1150,56
2008-09-11,01:15:00,3.1155,3.1155,3.1120,3.1140,53
2008-09-11,01:20:00,3.1140,3.1145,3.1115,3.1115,21
2008-09-11,01:25:00,3.1120,3.1125,3.1115,3.1120,13
2008-09-11,01:30:00,3.1115,3.1145,3.1115,3.1145,24
2008-09-11,01:35:00,3.1145,3.1150,3.1130,3.1145,19
2008-09-11,01:40:00,3.1145,3.1160,3.1145,3.1145,17
2008-09-11,01:45:00,3.1135,3.1170,3.1135,3.1170,9
2008-09-11,01:50:00,3.1160,3.1195,3.1160,3.1160,60
2008-09-11,01:55:00,3.1175,3.1185,3.1165,3.1175,32
2008-09-11,02:00:00,3.1180,3.1220,3.1175,3.1175,36
2008-09-11,02:05:00,3.1190,3.1235,3.1190,3.1230,17
2008-09-11,02:10:00,3.1180,3.1235,3.1175,3.1175,6
2008-09-11,02:15:00,3.1200,3.1200,3.1155,3.1185,23
2008-09-11,02:20:00,3.1195,3.1215,3.1195,3.1215,7
2008-09-11,02:25:00,3.1215,3.1220,3.1150,3.1220,5
2008-09-11,02:30:00,3.1220,3.1225,3.1200,3.1200,5
2008-09-11,02:35:00,3.1215,3.1240,3.1215,3.1240,5
2008-09-11,02:40:00,3.1235,3.1250,3.1200,3.1230,19
2008-09-11,02:45:00,3.1245,3.1250,3.1230,3.1250,9
2008-09-11,02:50:00,3.1250,3.1255,3.1205,3.1215,7
2008-09-11,02:55:00,3.1200,3.1200,3.1170,3.1190,11
2008-09-11,03:00:00,3.1190,3.1215,3.1165,3.1215,8
2008-09-11,03:05:00,3.1215,3.1260,3.1215,3.1250,9
2008-09-11,03:10:00,3.1240,3.1250,3.1230,3.1230,5
2008-09-11,03:15:00,3.1245,3.1245,3.1220,3.1245,6
2008-09-11,03:20:00,3.1250,3.1250,3.1245,3.1245,3
2008-09-11,03:25:00,3.1250,3.1265,3.1250,3.1265,6
2008-09-11,03:30:00,3.1265,3.1290,3.1265,3.1285,14
2008-09-11,03:35:00,3.1285,3.1300,3.1255,3.1300,12
2008-09-11,03:40:00,3.1295,3.1295,3.1225,3.1260,9
2008-09-11,03:45:00,3.1260,3.1260,3.1260,3.1260,3
2008-09-11,03:50:00,3.1265,3.1270,3.1260,3.1270,6
2008-09-11,03:55:00,3.1265,3.1265,3.1250,3.1250,6
2008-09-11,04:00:00,3.1250,3.1265,3.1250,3.1265,4
2008-09-11,04:05:00,3.1255,3.1290,3.1250,3.1290,3
2008-09-11,04:15:00,3.1225,3.1225,3.1225,3.1225,1
2008-09-11,04:20:00,3.1225,3.1225,3.1225,3.1225,2
2008-09-11,04:30:00,3.1215,3.1215,3.1190,3.1190,9
2008-09-11,04:35:00,3.1170,3.1170,3.1165,3.1165,3
2008-09-11,04:40:00,3.1200,3.1210,3.1200,3.1210,20
2008-09-11,04:45:00,3.1240,3.1240,3.1240,3.1240,2
2008-09-11,04:50:00,3.1235,3.1235,3.1235,3.1235,1
2008-09-11,04:55:00,3.1240,3.1260,3.1240,3.1260,6
2008-09-11,05:00:00,3.1275,3.1280,3.1160,3.1160,5
2008-09-11,05:10:00,3.1160,3.1165,3.1160,3.1165,10
2008-09-11,06:15:00,3.1100,3.1100,3.0830,3.1060,13
2008-09-11,06:20:00,3.1150,3.1150,3.1150,3.1150,2
2008-09-11,06:25:00,3.1180,3.1180,3.1180,3.1180,1
2008-09-11,06:35:00,3.1260,3.1260,3.1040,3.1040,3
2008-09-11,06:40:00,3.1150,3.1150,3.1150,3.1150,1
2008-09-11,06:50:00,3.1160,3.1160,3.1160,3.1160,1
2008-09-11,07:00:00,3.1140,3.1140,3.1140,3.1140,3
2008-09-11,07:20:00,3.1050,3.1050,3.1050,3.1050,18
2008-09-11,07:25:00,3.1100,3.1100,3.1100,3.1100,1
2008-09-11,07:30:00,3.1140,3.1150,3.1140,3.1150,6
2008-09-11,07:35:00,3.1150,3.1250,3.1150,3.1250,6
2008-09-11,07:40:00,3.1100,3.1100,3.1100,3.1100,1
2008-09-11,08:00:00,3.1120,3.1120,3.1120,3.1120,6
2008-09-11,08:05:00,3.1120,3.1150,3.1015,3.1030,24
2008-09-11,08:15:00,3.1000,3.1005,3.1000,3.1005,5
2008-09-11,08:20:00,3.1050,3.1050,3.1050,3.1050,1
2008-09-11,08:40:00,3.1040,3.1060,3.0970,3.1060,11
2008-09-11,08:50:00,3.1070,3.1070,3.1040,3.1060,23
2008-09-11,08:55:00,3.1060,3.1070,3.1060,3.1070,4
2008-09-11,09:00:00,3.1050,3.1050,3.1025,3.1025,9
2008-09-11,09:05:00,3.1050,3.1050,3.1040,3.1040,7
2008-09-11,09:10:00,3.1040,3.1040,3.0950,3.0950,10
2008-09-11,09:15:00,3.0940,3.0940,3.0940,3.0940,1
2008-09-11,09:30:00,3.0940,3.0940,3.0940,3.0940,5
2008-09-11,09:40:00,3.1050,3.1050,3.1050,3.1050,1
2008-09-11,09:45:00,3.1055,3.1055,3.1055,3.1055,1
2008-09-11,09:50:00,3.1075,3.1075,3.1075,3.1075,1
2008-09-11,09:55:00,3.1060,3.1060,3.1060,3.1060,1
2008-09-11,10:00:00,3.1095,3.1095,3.1095,3.1095,1
2008-09-11,10:10:00,3.1130,3.1130,3.1130,3.1130,1
2008-09-11,10:25:00,3.1070,3.1170,3.1070,3.1170,3
2008-09-11,10:30:00,3.1205,3.1235,3.1205,3.1235,19
2008-09-11,10:35:00,3.1260,3.1260,3.1260,3.1260,1
2008-09-11,10:40:00,3.1195,3.1195,3.1130,3.1180,7
2008-09-11,10:45:00,3.1140,3.1265,3.1140,3.1250,32
2008-09-11,10:55:00,3.1190,3.1195,3.1190,3.1195,8
2008-09-11,11:00:00,3.1180,3.1250,3.1180,3.1250,3
2008-09-11,11:40:00,3.1230,3.1230,3.1230,3.1230,1
2008-09-11,12:05:00,3.1150,3.1150,3.1150,3.1150,1
2008-09-11,12:10:00,3.1220,3.1220,3.1150,3.1150,7
2008-09-11,12:20:00,3.1225,3.1225,3.1225,3.1225,1
2008-09-11,12:25:00,3.1205,3.1205,3.1205,3.1205,1
2008-09-11,12:45:00,3.1145,3.1185,3.1140,3.1185,4
2008-09-11,12:55:00,3.1170,3.1170,3.1170,3.1170,3
2008-09-11,13:00:00,3.1140,3.1140,3.1125,3.1125,3
2008-09-11,13:10:00,3.1120,3.1120,3.1120,3.1120,3
2008-09-11,13:15:00,3.1100,3.1105,3.1085,3.1085,10
2008-09-11,13:20:00,3.1100,3.1100,3.1100,3.1100,1
2008-09-11,13:25:00,3.1090,3.1120,3.1090,3.1120,15
2008-09-11,13:30:00,3.1120,3.1130,3.1120,3.1130,8
2008-09-11,13:35:00,3.1140,3.1160,3.1140,3.1160,13
2008-09-11,13:40:00,3.1130,3.1130,3.1130,3.1130,1
2008-09-11,13:50:00,3.1130,3.1150,3.1130,3.1150,3
2008-09-11,14:00:00,3.1130,3.1155,3.1130,3.1155,2
2008-09-11,14:10:00,3.1155,3.1155,3.1140,3.1140,3
2008-09-11,14:20:00,3.1140,3.1140,3.1140,3.1140,1
2008-09-11,14:30:00,3.1110,3.1110,3.1050,3.1050,4
2008-09-11,14:35:00,3.1050,3.1050,3.1020,3.1050,5
2008-09-11,14:40:00,3.1070,3.1070,3.1070,3.1070,1
2008-09-11,14:45:00,3.1070,3.1070,3.1070,3.1070,1
2008-09-11,14:50:00,3.1055,3.1095,3.1055,3.1060,3
2008-09-11,14:55:00,3.1080,3.1080,3.1080,3.1080,1
2008-09-11,15:00:00,3.1080,3.1115,3.1080,3.1110,17
2008-09-11,15:05:00,3.1120,3.1130,3.1110,3.1110,11
2008-09-11,15:10:00,3.1125,3.1125,3.1090,3.1090,6
2008-09-11,15:15:00,3.1080,3.1080,3.1065,3.1065,4
2008-09-11,15:20:00,3.1040,3.1040,3.1000,3.1000,11
2008-09-11,15:25:00,3.1000,3.1020,3.0965,3.1020,7
2008-09-11,15:30:00,3.1020,3.1020,3.0970,3.0970,8
2008-09-11,15:35:00,3.0965,3.0970,3.0930,3.0970,11
2008-09-11,15:40:00,3.0965,3.1015,3.0965,3.0975,18
2008-09-11,15:45:00,3.0975,3.0990,3.0945,3.0945,16
2008-09-11,15:50:00,3.0955,3.0965,3.0940,3.0965,18
2008-09-11,15:55:00,3.0965,3.0985,3.0900,3.0900,31
2008-09-11,16:00:00,3.0900,3.0950,3.0850,3.0945,87
2008-09-11,16:05:00,3.0910,3.0910,3.0780,3.0830,97
2008-09-11,16:10:00,3.0845,3.0885,3.0830,3.0840,76
2008-09-11,16:15:00,3.0820,3.0850,3.0765,3.0790,23
2008-09-11,16:20:00,3.0800,3.0850,3.0800,3.0845,37
2008-09-11,16:25:00,3.0895,3.0895,3.0865,3.0865,6
2008-09-11,16:30:00,3.0845,3.0845,3.0785,3.0785,21
2008-09-11,16:35:00,3.0775,3.0775,3.0670,3.0675,41
2008-09-11,16:40:00,3.0680,3.0695,3.0645,3.0695,31
2008-09-11,16:45:00,3.0690,3.0765,3.0685,3.0725,40
2008-09-11,16:50:00,3.0715,3.0770,3.0685,3.0770,13
2008-09-11,16:55:00,3.0710,3.0710,3.0630,3.0630,18
2008-09-11,17:00:00,3.0640,3.0690,3.0630,3.0690,9
2008-09-11,17:05:00,3.0690,3.0730,3.0680,3.0730,27
2008-09-11,17:10:00,3.0730,3.0730,3.0710,3.0710,5
2008-09-11,17:15:00,3.0700,3.0700,3.0600,3.0605,50
2008-09-11,17:20:00,3.0620,3.0620,3.0610,3.0610,8
2008-09-11,17:25:00,3.0635,3.0655,3.0625,3.0655,19
2008-09-11,17:30:00,3.0650,3.0660,3.0640,3.0640,4
2008-09-11,17:35:00,3.0645,3.0665,3.0640,3.0640,16
2008-09-11,17:40:00,3.0630,3.0650,3.0615,3.0620,28
2008-09-11,17:45:00,3.0635,3.0640,3.0590,3.0620,45
2008-09-11,17:50:00,3.0625,3.0655,3.0620,3.0640,12
2008-09-11,17:55:00,3.0640,3.0640,3.0580,3.0640,20
2008-09-11,18:00:00,3.0645,3.0680,3.0645,3.0680,14
2008-09-11,18:05:00,3.0685,3.0700,3.0655,3.0655,19
2008-09-11,18:10:00,3.0675,3.0725,3.0610,3.0725,37
2008-09-11,18:15:00,3.0715,3.0730,3.0645,3.0670,22
2008-09-11,18:20:00,3.0670,3.0680,3.0655,3.0675,16
2008-09-11,18:25:00,3.0700,3.0705,3.0695,3.0695,8
2008-09-11,18:30:00,3.0705,3.0710,3.0700,3.0710,5
2008-09-11,18:35:00,3.0710,3.0735,3.0700,3.0700,6
2008-09-11,18:45:00,3.0755,3.0755,3.0755,3.0755,1
2008-09-11,18:50:00,3.0740,3.0780,3.0740,3.0745,17
2008-09-11,18:55:00,3.0760,3.0760,3.0760,3.0760,1
2008-09-11,19:00:00,3.0755,3.0755,3.0755,3.0755,1
2008-09-11,19:05:00,3.0775,3.0800,3.0750,3.0800,17
2008-09-11,19:10:00,3.0815,3.0845,3.0815,3.0840,12
2008-09-11,19:15:00,3.0835,3.0865,3.0835,3.0865,36
2008-09-11,19:20:00,3.0860,3.0860,3.0790,3.0790,24
2008-09-11,19:25:00,3.0800,3.0800,3.0770,3.0800,11
2008-09-11,19:30:00,3.0780,3.0865,3.0765,3.0865,39
2008-09-11,19:35:00,3.0840,3.0900,3.0840,3.0845,35
2008-09-11,19:40:00,3.0825,3.0840,3.0810,3.0840,9
2008-09-11,19:45:00,3.0815,3.0835,3.0800,3.0825,27
2008-09-11,19:50:00,3.0825,3.0935,3.0825,3.0890,209
2008-09-11,19:55:00,3.0905,3.0950,3.0890,3.0890,110
2008-09-11,20:00:00,3.0905,3.0950,3.0900,3.0925,26
2008-09-11,20:05:00,3.0905,3.1045,3.0850,3.0965,240
2008-09-11,20:10:00,3.0995,3.1040,3.0905,3.0960,271
2008-09-11,20:15:00,3.0985,3.1000,3.0960,3.0995,36
2008-09-11,20:20:00,3.0995,3.1110,3.0970,3.1095,148
2008-09-11,20:25:00,3.1095,3.1195,3.1080,3.1165,211
2008-09-11,20:30:00,3.1165,3.1240,3.1145,3.1170,354
2008-09-11,20:35:00,3.1170,3.1185,3.1090,3.1115,213
2008-09-11,20:40:00,3.1105,3.1125,3.0985,3.1035,252
2008-09-11,20:45:00,3.1030,3.1030,3.0965,3.1025,108
2008-09-11,20:50:00,3.1000,3.1130,3.0990,3.1080,113
2008-09-11,20:55:00,3.1085,3.1105,3.0990,3.1005,57
2008-09-11,21:00:00,3.1025,3.1180,3.1025,3.1170,69
2008-09-11,21:05:00,3.1160,3.1160,3.1050,3.1050,97
2008-09-11,21:10:00,3.1075,3.1110,3.1050,3.1050,66
2008-09-11,21:15:00,3.1030,3.1030,3.0990,3.1010,48
2008-09-11,21:20:00,3.1000,3.1010,3.0945,3.1010,92
2008-09-11,21:25:00,3.1000,3.1025,3.0950,3.0990,73
2008-09-11,21:30:00,3.1015,3.1030,3.0950,3.0955,60
2008-09-11,21:35:00,3.0945,3.1010,3.0930,3.1010,42
2008-09-11,21:40:00,3.0990,3.1035,3.0900,3.0905,111
2008-09-11,21:45:00,3.0900,3.0900,3.0780,3.0810,136
2008-09-11,21:50:00,3.0795,3.0835,3.0780,3.0825,80
2008-09-11,21:55:00,3.0815,3.0845,3.0765,3.0765,88
2008-09-11,22:00:00,3.0755,3.0770,3.0685,3.0710,255
2008-09-11,22:05:00,3.0710,3.0740,3.0670,3.0740,186
2008-09-11,22:10:00,3.0760,3.0880,3.0760,3.0880,79
2008-09-11,22:15:00,3.0880,3.0900,3.0825,3.0850,69
2008-09-11,22:20:00,3.0835,3.0865,3.0830,3.0865,41
2008-09-11,22:25:00,3.0865,3.0940,3.0850,3.0930,147
2008-09-11,22:30:00,3.0925,3.0925,3.0850,3.0850,56
2008-09-11,22:35:00,3.0835,3.0850,3.0720,3.0755,176
2008-09-11,22:40:00,3.0750,3.0865,3.0735,3.0850,85
2008-09-11,22:45:00,3.0840,3.0890,3.0830,3.0840,48
2008-09-11,22:50:00,3.0840,3.0870,3.0780,3.0835,68
2008-09-11,22:55:00,3.0855,3.0875,3.0835,3.0855,106
2008-09-11,23:00:00,3.0835,3.0845,3.0800,3.0800,23
2008-09-11,23:05:00,3.0800,3.0870,3.0800,3.0840,37
2008-09-11,23:10:00,3.0865,3.0885,3.0845,3.0880,28
2008-09-11,23:15:00,3.0860,3.0885,3.0850,3.0885,28
2008-09-11,23:20:00,3.0875,3.0915,3.0860,3.0870,55
2008-09-11,23:25:00,3.0875,3.0940,3.0875,3.0940,84
2008-09-11,23:30:00,3.0945,3.1080,3.0945,3.1080,162
2008-09-11,23:35:00,3.1070,3.1200,3.1050,3.1150,183
2008-09-11,23:40:00,3.1170,3.1220,3.1085,3.1105,81
2008-09-11,23:45:00,3.1100,3.1130,3.1075,3.1105,85
2008-09-11,23:50:00,3.1140,3.1195,3.1115,3.1165,73
2008-09-11,23:55:00,3.1165,3.1240,3.1155,3.1190,235
2008-09-12,00:00:00,3.1200,3.1325,3.1200,3.1310,441
2008-09-12,00:05:00,3.1310,3.1340,3.1250,3.1275,155
2008-09-12,00:10:00,3.1270,3.1280,3.1245,3.1250,85
2008-09-12,00:15:00,3.1245,3.1260,3.1225,3.1230,61
2008-09-12,00:20:00,3.1250,3.1300,3.1250,3.1250,51
2008-09-12,00:25:00,3.1265,3.1305,3.1255,3.1285,38
2008-09-12,00:30:00,3.1300,3.1315,3.1245,3.1250,141
2008-09-12,00:35:00,3.1265,3.1270,3.1240,3.1250,72
2008-09-12,00:40:00,3.1260,3.1275,3.1225,3.1230,101
2008-09-12,00:45:00,3.1230,3.1230,3.1185,3.1205,124
2008-09-12,00:50:00,3.1205,3.1280,3.1200,3.1280,78
2008-09-12,00:55:00,3.1285,3.1285,3.1180,3.1180,246
2008-09-12,01:00:00,3.1195,3.1230,3.1195,3.1205,107
2008-09-12,01:05:00,3.1200,3.1205,3.1185,3.1205,50
2008-09-12,01:10:00,3.1210,3.1220,3.1210,3.1210,23
2008-09-12,01:15:00,3.1225,3.1225,3.1160,3.1200,27
2008-09-12,01:20:00,3.1175,3.1175,3.1135,3.1160,13
2008-09-12,01:25:00,3.1145,3.1150,3.1090,3.1140,56
2008-09-12,01:30:00,3.1100,3.1115,3.1100,3.1105,12
2008-09-12,01:35:00,3.1115,3.1125,3.1115,3.1120,13
2008-09-12,01:40:00,3.1105,3.1175,3.1095,3.1175,12
2008-09-12,01:45:00,3.1110,3.1150,3.1110,3.1150,5
2008-09-12,01:50:00,3.1160,3.1185,3.1150,3.1185,26
2008-09-12,01:55:00,3.1185,3.1200,3.1185,3.1200,17
2008-09-12,02:00:00,3.1205,3.1205,3.1180,3.1180,14
2008-09-12,02:05:00,3.1160,3.1175,3.1140,3.1175,4
2008-09-12,02:10:00,3.1175,3.1175,3.1175,3.1175,1
2008-09-12,02:15:00,3.1145,3.1160,3.1145,3.1155,3
2008-09-12,02:20:00,3.1190,3.1200,3.1190,3.1200,10
2008-09-12,02:25:00,3.1205,3.1210,3.1185,3.1185,12
2008-09-12,02:30:00,3.1180,3.1180,3.1180,3.1180,2
2008-09-12,02:35:00,3.1180,3.1180,3.1180,3.1180,3
2008-09-12,02:45:00,3.1180,3.1200,3.1170,3.1170,10
2008-09-12,02:50:00,3.1170,3.1205,3.1170,3.1205,15
2008-09-12,02:55:00,3.1185,3.1185,3.1185,3.1185,1
2008-09-12,03:00:00,3.1180,3.1180,3.1175,3.1175,3
2008-09-12,03:05:00,3.1190,3.1220,3.1190,3.1220,18
2008-09-12,03:15:00,3.1180,3.1180,3.1180,3.1180,2
2008-09-12,03:20:00,3.1180,3.1180,3.1165,3.1165,5
2008-09-12,03:25:00,3.1130,3.1130,3.1130,3.1130,8
2008-09-12,03:30:00,3.1120,3.1120,3.1120,3.1120,3
2008-09-12,03:35:00,3.1115,3.1130,3.1115,3.1125,17
2008-09-12,03:40:00,3.1140,3.1140,3.1125,3.1125,3
2008-09-12,03:45:00,3.1175,3.1175,3.1175,3.1175,5
2008-09-12,03:50:00,3.1140,3.1180,3.1140,3.1180,2
2008-09-12,03:55:00,3.1195,3.1230,3.1195,3.1230,43
2008-09-12,04:00:00,3.1230,3.1240,3.1230,3.1240,16
2008-09-12,04:05:00,3.1240,3.1240,3.1205,3.1205,2
2008-09-12,04:25:00,3.1210,3.1225,3.1210,3.1225,3
2008-09-12,04:30:00,3.1210,3.1210,3.1175,3.1180,7
2008-09-12,04:35:00,3.1140,3.1140,3.1140,3.1140,1
2008-09-12,04:40:00,3.1160,3.1190,3.1160,3.1190,3
2008-09-12,04:45:00,3.1170,3.1170,3.1170,3.1170,1
2008-09-12,04:50:00,3.1195,3.1195,3.1195,3.1195,1
2008-09-12,04:55:00,3.1200,3.1300,3.1170,3.1250,39
2008-09-12,05:00:00,3.1170,3.1200,3.1170,3.1200,7
2008-09-12,05:05:00,3.1220,3.1220,3.1220,3.1220,1
2008-09-12,05:10:00,3.1270,3.1320,3.1270,3.1320,22
2008-09-12,06:00:00,3.1320,3.1335,3.1320,3.1335,8
2008-09-12,06:05:00,3.1340,3.1360,3.1340,3.1360,7
2008-09-12,06:10:00,3.1360,3.1380,3.1345,3.1380,10
2008-09-12,06:15:00,3.1345,3.1360,3.1345,3.1360,3
2008-09-12,06:20:00,3.1360,3.1360,3.1330,3.1330,5
2008-09-12,06:35:00,3.1350,3.1360,3.1350,3.1360,4
2008-09-12,06:40:00,3.1360,3.1410,3.1360,3.1410,41
2008-09-12,06:45:00,3.1410,3.1410,3.1410,3.1410,1
2008-09-12,06:50:00,3.1400,3.1400,3.1400,3.1400,15
2008-09-12,07:00:00,3.1400,3.1420,3.1400,3.1420,22
2008-09-12,07:05:00,3.1430,3.1430,3.1425,3.1425,14
2008-09-12,07:10:00,3.1425,3.1460,3.1365,3.1365,34
2008-09-12,07:20:00,3.1445,3.1445,3.1445,3.1445,1
2008-09-12,07:55:00,3.1440,3.1445,3.1440,3.1445,4
2008-09-12,08:00:00,3.1370,3.1370,3.1355,3.1355,11
2008-09-12,08:05:00,3.1340,3.1340,3.1285,3.1285,6
2008-09-12,08:10:00,3.1285,3.1285,3.1285,3.1285,2
2008-09-12,08:15:00,3.1345,3.1345,3.1345,3.1345,1
2008-09-12,08:25:00,3.1330,3.1345,3.1330,3.1340,21
2008-09-12,08:30:00,3.1350,3.1350,3.1330,3.1350,16
2008-09-12,08:35:00,3.1350,3.1420,3.1350,3.1420,2
2008-09-12,08:40:00,3.1360,3.1360,3.1355,3.1360,6
2008-09-12,08:55:00,3.1285,3.1285,3.1215,3.1215,5
2008-09-12,09:15:00,3.1390,3.1405,3.1390,3.1405,13
2008-09-12,09:25:00,3.1405,3.1405,3.1250,3.1250,3
2008-09-12,09:55:00,3.1375,3.1375,3.1375,3.1375,1
2008-09-12,10:15:00,3.1275,3.1275,3.1275,3.1275,1
2008-09-12,10:50:00,3.1275,3.1275,3.1250,3.1250,13
2008-09-12,10:55:00,3.1215,3.1215,3.1215,3.1215,2
2008-09-12,11:00:00,3.1330,3.1330,3.1330,3.1330,1
2008-09-12,12:00:00,3.1315,3.1340,3.1315,3.1340,4
2008-09-12,12:05:00,3.1230,3.1230,3.1230,3.1230,1
2008-09-12,12:15:00,3.1400,3.1440,3.1340,3.1440,14
2008-09-12,12:20:00,3.1445,3.1450,3.1445,3.1450,5
2008-09-12,12:30:00,3.1420,3.1455,3.1380,3.1380,10
2008-09-12,12:35:00,3.1400,3.1400,3.1370,3.1370,9
2008-09-12,12:40:00,3.1400,3.1400,3.1400,3.1400,4
2008-09-12,12:45:00,3.1400,3.1405,3.1400,3.1405,3
2008-09-12,12:50:00,3.1405,3.1420,3.1380,3.1380,3
2008-09-12,12:55:00,3.1375,3.1375,3.1375,3.1375,1
2008-09-12,13:00:00,3.1400,3.1400,3.1380,3.1380,2
2008-09-12,13:10:00,3.1370,3.1370,3.1370,3.1370,2
2008-09-12,13:15:00,3.1370,3.1370,3.1370,3.1370,2
2008-09-12,13:30:00,3.1360,3.1360,3.1360,3.1360,2
2008-09-12,13:35:00,3.1385,3.1425,3.1385,3.1425,10
2008-09-12,13:40:00,3.1415,3.1700,3.1415,3.1620,235
2008-09-12,13:45:00,3.1645,3.1645,3.1575,3.1615,32
2008-09-12,13:50:00,3.1620,3.1640,3.1575,3.1595,19
2008-09-12,13:55:00,3.1595,3.1595,3.1550,3.1565,34
2008-09-12,14:00:00,3.1555,3.1600,3.1555,3.1560,26
2008-09-12,14:05:00,3.1560,3.1560,3.1550,3.1550,19
2008-09-12,14:10:00,3.1585,3.1595,3.1560,3.1570,19
2008-09-12,14:15:00,3.1550,3.1550,3.1550,3.1550,10
2008-09-12,14:20:00,3.1525,3.1540,3.1505,3.1520,12
2008-09-12,14:25:00,3.1575,3.1600,3.1575,3.1600,2
2008-09-12,14:30:00,3.1605,3.1610,3.1600,3.1600,36
2008-09-12,14:35:00,3.1590,3.1595,3.1590,3.1595,3
2008-09-12,14:40:00,3.1600,3.1640,3.1585,3.1640,12
2008-09-12,14:45:00,3.1640,3.1640,3.1620,3.1630,11
2008-09-12,14:50:00,3.1610,3.1630,3.1595,3.1630,30
2008-09-12,14:55:00,3.1620,3.1725,3.1620,3.1725,24
2008-09-12,15:00:00,3.1700,3.1700,3.1610,3.1610,18
2008-09-12,15:05:00,3.1600,3.1725,3.1600,3.1630,38
2008-09-12,15:10:00,3.1630,3.1655,3.1630,3.1655,15
2008-09-12,15:15:00,3.1660,3.1715,3.1650,3.1715,20
2008-09-12,15:20:00,3.1710,3.1800,3.1710,3.1750,28
2008-09-12,15:25:00,3.1750,3.1780,3.1725,3.1740,10
2008-09-12,15:30:00,3.1740,3.1755,3.1740,3.1750,23
2008-09-12,15:35:00,3.1720,3.1720,3.1350,3.1675,23
2008-09-12,15:40:00,3.1690,3.1695,3.1675,3.1695,44
2008-09-12,15:45:00,3.1695,3.1700,3.1655,3.1700,33
2008-09-12,15:50:00,3.1705,3.1745,3.1700,3.1710,20
2008-09-12,15:55:00,3.1725,3.1725,3.1700,3.1700,15
2008-09-12,16:00:00,3.1730,3.1800,3.1715,3.1720,84
2008-09-12,16:05:00,3.1710,3.1745,3.1695,3.1700,48
2008-09-12,16:10:00,3.1695,3.1780,3.1695,3.1780,19
2008-09-12,16:15:00,3.1770,3.1845,3.1770,3.1770,26
2008-09-12,16:20:00,3.1785,3.1805,3.1770,3.1800,16
2008-09-12,16:25:00,3.1800,3.1830,3.1800,3.1830,16
2008-09-12,16:30:00,3.1830,3.1880,3.1830,3.1855,80
2008-09-12,16:35:00,3.1855,3.1870,3.1805,3.1805,21
2008-09-12,16:40:00,3.1800,3.1800,3.1790,3.1790,2
2008-09-12,16:45:00,3.1780,3.1805,3.1780,3.1795,17
2008-09-12,16:50:00,3.1815,3.1865,3.1815,3.1865,7
2008-09-12,16:55:00,3.1870,3.1870,3.1850,3.1850,25
2008-09-12,17:00:00,3.1880,3.1905,3.1880,3.1905,16
2008-09-12,17:05:00,3.1885,3.2000,3.1885,3.1945,170
2008-09-12,17:10:00,3.1915,3.1915,3.1865,3.1905,28
2008-09-12,17:15:00,3.1920,3.1930,3.1850,3.1870,40
2008-09-12,17:20:00,3.1850,3.1870,3.1820,3.1820,13
2008-09-12,17:25:00,3.1840,3.1850,3.1840,3.1850,2
2008-09-12,17:30:00,3.1825,3.1870,3.1825,3.1850,20
2008-09-12,17:35:00,3.1855,3.1855,3.1845,3.1845,5
2008-09-12,17:40:00,3.1840,3.1890,3.1840,3.1885,16
2008-09-12,17:45:00,3.1880,3.1880,3.1880,3.1880,1
2008-09-12,17:50:00,3.1865,3.1920,3.1865,3.1920,12
2008-09-12,17:55:00,3.1845,3.1850,3.1825,3.1835,40
2008-09-12,18:00:00,3.1820,3.1825,3.1805,3.1805,7
2008-09-12,18:05:00,3.1830,3.1840,3.1810,3.1835,9
2008-09-12,18:10:00,3.1835,3.1875,3.1825,3.1875,12
2008-09-12,18:15:00,3.1885,3.1895,3.1885,3.1895,7
2008-09-12,18:20:00,3.1860,3.1860,3.1830,3.1860,8
2008-09-12,18:25:00,3.1840,3.1840,3.1840,3.1840,1
2008-09-12,18:30:00,3.1835,3.1870,3.1835,3.1850,8
2008-09-12,18:35:00,3.1835,3.1835,3.1835,3.1835,2
2008-09-12,18:40:00,3.1835,3.1835,3.1795,3.1800,4
2008-09-12,18:45:00,3.1780,3.1800,3.1780,3.1780,6
2008-09-12,18:50:00,3.1765,3.1765,3.1745,3.1745,3
2008-09-12,18:55:00,3.1735,3.1735,3.1690,3.1705,33
2008-09-12,19:00:00,3.1700,3.1750,3.1675,3.1740,13
2008-09-12,19:05:00,3.1720,3.1745,3.1705,3.1745,12
2008-09-12,19:10:00,3.1745,3.1745,3.1715,3.1715,2
2008-09-12,19:15:00,3.1700,3.1700,3.1700,3.1700,7
2008-09-12,19:20:00,3.1700,3.1710,3.1685,3.1700,10
2008-09-12,19:25:00,3.1700,3.1725,3.1690,3.1725,16
2008-09-12,19:30:00,3.1720,3.1735,3.1685,3.1735,13
2008-09-12,19:35:00,3.1730,3.1800,3.1730,3.1745,31
2008-09-12,19:40:00,3.1730,3.1790,3.1730,3.1775,32
2008-09-12,19:45:00,3.1765,3.1835,3.1760,3.1835,30
2008-09-12,19:50:00,3.1830,3.1895,3.1800,3.1800,51
2008-09-12,19:55:00,3.1825,3.1835,3.1800,3.1810,25
2008-09-12,20:00:00,3.1835,3.1890,3.1835,3.1890,27
2008-09-12,20:05:00,3.1870,3.1910,3.1785,3.1900,186
2008-09-12,20:10:00,3.1845,3.1910,3.1810,3.1860,280
2008-09-12,20:15:00,3.1860,3.1860,3.1820,3.1840,39
2008-09-12,20:20:00,3.1845,3.1845,3.1755,3.1755,82
2008-09-12,20:25:00,3.1760,3.1825,3.1755,3.1825,55
2008-09-12,20:30:00,3.1810,3.1860,3.1795,3.1795,73
2008-09-12,20:35:00,3.1810,3.1850,3.1785,3.1815,55
2008-09-12,20:40:00,3.1820,3.1870,3.1775,3.1850,106
2008-09-12,20:45:00,3.1855,3.1855,3.1775,3.1780,49
2008-09-12,20:50:00,3.1770,3.1810,3.1755,3.1755,53
2008-09-12,20:55:00,3.1770,3.1790,3.1730,3.1765,64
2008-09-12,21:00:00,3.1760,3.1770,3.1650,3.1700,150
2008-09-12,21:05:00,3.1710,3.1720,3.1635,3.1680,101
2008-09-12,21:10:00,3.1675,3.1690,3.1630,3.1650,37
2008-09-12,21:15:00,3.1635,3.1685,3.1580,3.1665,98
2008-09-12,21:20:00,3.1650,3.1750,3.1650,3.1735,92
2008-09-12,21:25:00,3.1730,3.1770,3.1685,3.1695,78
2008-09-12,21:30:00,3.1700,3.1710,3.1655,3.1670,43
2008-09-12,21:35:00,3.1660,3.1710,3.1660,3.1685,46
2008-09-12,21:40:00,3.1700,3.1745,3.1690,3.1730,81
2008-09-12,21:45:00,3.1730,3.1750,3.1690,3.1740,84
2008-09-12,21:50:00,3.1740,3.1750,3.1680,3.1730,42
2008-09-12,21:55:00,3.1725,3.1750,3.1660,3.1700,130
2008-09-12,22:00:00,3.1700,3.1765,3.1650,3.1650,134
2008-09-12,22:05:00,3.1660,3.1720,3.1625,3.1710,95
2008-09-12,22:10:00,3.1705,3.1850,3.1705,3.1800,127
2008-09-12,22:15:00,3.1810,3.1900,3.1775,3.1875,145
2008-09-12,22:20:00,3.1875,3.1935,3.1845,3.1930,119
2008-09-12,22:25:00,3.1935,3.2015,3.1905,3.1950,386
2008-09-12,22:30:00,3.1950,3.2095,3.1950,3.2085,290
2008-09-12,22:35:00,3.2085,3.2300,3.2085,3.2215,954
2008-09-12,22:40:00,3.2215,3.2235,3.2110,3.2110,314
2008-09-12,22:45:00,3.2115,3.2120,3.2035,3.2040,99
2008-09-12,22:50:00,3.2080,3.2215,3.2080,3.2160,139
2008-09-12,22:55:00,3.2175,3.2200,3.2130,3.2130,98
2008-09-12,23:00:00,3.2125,3.2125,3.2015,3.2015,174
2008-09-12,23:05:00,3.2015,3.2080,3.2015,3.2080,89
2008-09-12,23:10:00,3.2080,3.2155,3.2080,3.2115,180
2008-09-12,23:15:00,3.2125,3.2170,3.2100,3.2170,100
2008-09-12,23:20:00,3.2150,3.2190,3.2115,3.2140,150
2008-09-12,23:25:00,3.2140,3.2240,3.2110,3.2180,155
2008-09-12,23:30:00,3.2190,3.2200,3.2105,3.2110,83
2008-09-12,23:35:00,3.2115,3.2115,3.2005,3.2005,71
2008-09-12,23:40:00,3.2005,3.2080,3.1950,3.2080,189
2008-09-12,23:45:00,3.2080,3.2100,3.2035,3.2035,102
2008-09-12,23:50:00,3.2035,3.2100,3.1995,3.2060,132
2008-09-12,23:55:00,3.2045,3.2100,3.2015,3.2025,93
2008-09-13,00:00:00,3.2010,3.2020,3.1980,3.1985,56
2008-09-13,00:05:00,3.1985,3.2005,3.1965,3.1965,102
2008-09-13,00:10:00,3.1965,3.2025,3.1935,3.2000,141
2008-09-13,00:15:00,3.2000,3.2065,3.2000,3.2065,50
2008-09-13,00:20:00,3.2050,3.2100,3.2025,3.2070,77
2008-09-13,00:25:00,3.2045,3.2065,3.2025,3.2035,33
2008-09-13,00:30:00,3.2010,3.2035,3.1990,3.2020,34
2008-09-13,00:35:00,3.2020,3.2065,3.2010,3.2030,69
2008-09-13,00:40:00,3.2030,3.2040,3.1995,3.2025,66
2008-09-13,00:45:00,3.2015,3.2015,3.1965,3.1970,42
2008-09-13,00:50:00,3.1965,3.1980,3.1925,3.1925,76
2008-09-13,00:55:00,3.1930,3.1960,3.1880,3.1935,219
2008-09-13,01:00:00,3.1925,3.1940,3.1915,3.1930,92
2008-09-13,01:05:00,3.1935,3.1945,3.1920,3.1935,55
2008-09-13,01:10:00,3.1935,3.1935,3.1920,3.1935,26
2008-09-13,01:15:00,3.1925,3.1930,3.1905,3.1905,20
2008-09-13,01:20:00,3.1905,3.1950,3.1905,3.1915,41
2008-09-13,01:25:00,3.1945,3.1950,3.1910,3.1925,27
2008-09-13,01:30:00,3.1930,3.1935,3.1920,3.1935,15
2008-09-13,01:35:00,3.1925,3.1930,3.1920,3.1930,12
2008-09-13,01:40:00,3.1930,3.1930,3.1900,3.1900,3
2008-09-13,01:45:00,3.1920,3.1920,3.1900,3.1900,7
2008-09-13,01:50:00,3.1905,3.1910,3.1885,3.1900,9
2008-09-13,01:55:00,3.1895,3.1905,3.1890,3.1905,15
2008-09-13,02:00:00,3.1895,3.1895,3.1885,3.1885,10
2008-09-13,02:05:00,3.1880,3.1885,3.1875,3.1885,4
2008-09-13,02:10:00,3.1885,3.1885,3.1885,3.1885,2
2008-09-13,02:20:00,3.1870,3.1890,3.1835,3.1890,10
2008-09-13,02:25:00,3.1895,3.1905,3.1895,3.1905,3
2008-09-13,02:35:00,3.1900,3.1900,3.1900,3.1900,5
2008-09-13,02:40:00,3.1890,3.1890,3.1850,3.1850,3
2008-09-13,02:45:00,3.1850,3.1850,3.1845,3.1845,3
2008-09-13,02:50:00,3.1850,3.1850,3.1845,3.1850,19
2008-09-13,02:55:00,3.1850,3.1850,3.1840,3.1840,19
2008-09-13,03:00:00,3.1840,3.1850,3.1840,3.1850,8
2008-09-13,03:05:00,3.1835,3.1900,3.1830,3.1850,13
2008-09-13,03:10:00,3.1915,3.1915,3.1915,3.1915,1
2008-09-13,03:15:00,3.1940,3.1940,3.1900,3.1900,3
2008-09-13,03:25:00,3.1875,3.1940,3.1875,3.1900,6
2008-09-13,03:30:00,3.1900,3.1900,3.1875,3.1875,2
2008-09-13,03:40:00,3.1925,3.1960,3.1895,3.1895,8
2008-09-13,03:50:00,3.1910,3.1910,3.1910,3.1910,2
2008-09-13,03:55:00,3.1950,3.1960,3.1950,3.1960,28
2008-09-13,04:00:00,3.1970,3.1975,3.1960,3.1960,11
2008-09-13,04:05:00,3.1895,3.1940,3.1895,3.1940,2
2008-09-13,04:15:00,3.1940,3.1940,3.1940,3.1940,1
2008-09-13,04:20:00,3.1920,3.1920,3.1920,3.1920,1
2008-09-13,04:25:00,3.1945,3.1960,3.1915,3.1915,10
2008-09-13,04:40:00,3.1955,3.1955,3.1955,3.1955,1
2008-09-13,04:45:00,3.1955,3.1955,3.1910,3.1910,4
2008-09-13,05:00:00,3.1895,3.1895,3.1895,3.1895,2
2008-09-13,05:10:00,3.1930,3.1930,3.1930,3.1930,1
2008-09-15,06:05:00,3.1895,3.2030,3.1895,3.2030,21
2008-09-15,06:15:00,3.2045,3.2095,3.2045,3.2095,3
2008-09-15,06:20:00,3.2025,3.2045,3.2025,3.2045,2
2008-09-15,06:25:00,3.2080,3.2080,3.2045,3.2045,2
2008-09-15,06:30:00,3.2045,3.2050,3.2045,3.2050,5
2008-09-15,06:35:00,3.2085,3.2085,3.2025,3.2025,3
2008-09-15,06:40:00,3.2070,3.2085,3.2070,3.2085,7
2008-09-15,06:45:00,3.2030,3.2030,3.2025,3.2025,2
2008-09-15,06:55:00,3.2040,3.2040,3.2040,3.2040,2
2008-09-15,07:00:00,3.2025,3.2025,3.2000,3.2000,2
2008-09-15,07:15:00,3.2005,3.2075,3.2000,3.2075,8
2008-09-15,07:40:00,3.2025,3.2025,3.2025,3.2025,1
2008-09-15,07:50:00,3.2025,3.2025,3.2025,3.2025,3
2008-09-15,07:55:00,3.2000,3.2000,3.2000,3.2000,1
2008-09-15,08:00:00,3.1990,3.2025,3.1700,3.1700,26
2008-09-15,08:05:00,3.1820,3.1820,3.1780,3.1780,2
2008-09-15,08:15:00,3.1775,3.1775,3.1775,3.1775,1
2008-09-15,08:20:00,3.1775,3.1780,3.1705,3.1705,23
2008-09-15,08:25:00,3.1705,3.1820,3.1705,3.1820,13
2008-09-15,08:30:00,3.1820,3.1845,3.1820,3.1845,4
2008-09-15,08:40:00,3.1845,3.1845,3.1800,3.1800,11
2008-09-15,08:45:00,3.1805,3.1845,3.1805,3.1830,18
2008-09-15,08:50:00,3.1830,3.1830,3.1810,3.1810,4
2008-09-15,09:05:00,3.1810,3.1810,3.1810,3.1810,6
2008-09-15,09:10:00,3.1850,3.1850,3.1850,3.1850,5
2008-09-15,09:25:00,3.1885,3.1900,3.1885,3.1900,5
2008-09-15,09:35:00,3.1895,3.1900,3.1895,3.1900,4
2008-09-15,09:40:00,3.1900,3.1960,3.1900,3.1960,11
2008-09-15,09:50:00,3.1960,3.1970,3.1960,3.1970,2
2008-09-15,09:55:00,3.1970,3.1970,3.1970,3.1970,1
2008-09-15,10:00:00,3.1995,3.2050,3.1995,3.2050,42
2008-09-15,10:05:00,3.2050,3.2050,3.2050,3.2050,1
2008-09-15,10:10:00,3.2080,3.2080,3.2080,3.2080,1
2008-09-15,10:30:00,3.2080,3.2080,3.2035,3.2050,6
2008-09-15,10:40:00,3.2075,3.2080,3.2075,3.2080,2
2008-09-15,10:45:00,3.2050,3.2050,3.2050,3.2050,13
2008-09-15,10:50:00,3.2055,3.2055,3.2055,3.2055,1
2008-09-15,11:05:00,3.2080,3.2085,3.2080,3.2080,17
2008-09-15,11:10:00,3.2075,3.2080,3.2055,3.2055,5
2008-09-15,11:15:00,3.2080,3.2080,3.2065,3.2065,4
2008-09-15,11:20:00,3.2080,3.2080,3.2080,3.2080,2
2008-09-15,11:25:00,3.2065,3.2065,3.2020,3.2050,8
2008-09-15,11:30:00,3.2075,3.2075,3.2025,3.2025,3
2008-09-15,11:35:00,3.2055,3.2060,3.2055,3.2060,3
2008-09-15,11:40:00,3.2035,3.2070,3.2035,3.2070,3
2008-09-15,11:45:00,3.2050,3.2050,3.2050,3.2050,2
2008-09-15,11:50:00,3.2080,3.2080,3.2080,3.2080,2
2008-09-15,11:55:00,3.2080,3.2080,3.2080,3.2080,3
2008-09-15,12:00:00,3.2100,3.2100,3.2100,3.2100,10
2008-09-15,12:05:00,3.2100,3.2100,3.2100,3.2100,1
2008-09-15,12:15:00,3.2100,3.2100,3.2100,3.2100,10
2008-09-15,12:30:00,3.2050,3.2075,3.2050,3.2075,2
2008-09-15,12:35:00,3.2000,3.2025,3.2000,3.2025,3
2008-09-15,12:40:00,3.2035,3.2050,3.2035,3.2050,2
2008-09-15,12:45:00,3.1940,3.1940,3.1935,3.1935,13
2008-09-15,12:50:00,3.1940,3.1990,3.1940,3.1970,7
2008-09-15,12:55:00,3.1950,3.1990,3.1950,3.1990,13
2008-09-15,13:00:00,3.1970,3.1980,3.1965,3.1980,6
2008-09-15,13:05:00,3.2000,3.2000,3.2000,3.2000,1
2008-09-15,13:10:00,3.1980,3.1980,3.1980,3.1980,1
2008-09-15,13:15:00,3.1990,3.1990,3.1985,3.1990,7
2008-09-15,13:20:00,3.1990,3.1990,3.1980,3.1985,9
2008-09-15,13:25:00,3.1995,3.2020,3.1995,3.2020,4
2008-09-15,13:30:00,3.2005,3.2020,3.2005,3.2020,3
2008-09-15,13:35:00,3.2020,3.2100,3.2010,3.2100,6
2008-09-15,13:40:00,3.2100,3.2125,3.2075,3.2125,8
2008-09-15,13:45:00,3.2060,3.2060,3.2060,3.2060,2
2008-09-15,13:50:00,3.2060,3.2060,3.2060,3.2060,1
2008-09-15,13:55:00,3.2070,3.2075,3.2060,3.2060,4
2008-09-15,14:00:00,3.2060,3.2060,3.2035,3.2050,7
2008-09-15,14:05:00,3.2050,3.2060,3.2050,3.2060,6
2008-09-15,14:10:00,3.2075,3.2100,3.2075,3.2100,6
2008-09-15,14:15:00,3.2110,3.2115,3.2110,3.2115,2
2008-09-15,14:20:00,3.2105,3.2105,3.2090,3.2090,4
2008-09-15,14:25:00,3.2085,3.2085,3.2075,3.2075,6
2008-09-15,14:30:00,3.2085,3.2150,3.2085,3.2150,54
2008-09-15,14:35:00,3.2140,3.2225,3.2140,3.2220,51
2008-09-15,14:40:00,3.2170,3.2170,3.2140,3.2155,4
2008-09-15,14:45:00,3.2150,3.2150,3.2060,3.2080,12
2008-09-15,14:50:00,3.2095,3.2115,3.2095,3.2115,16
2008-09-15,14:55:00,3.2060,3.2060,3.2025,3.2045,12
2008-09-15,15:00:00,3.2060,3.2060,3.1955,3.1955,15
2008-09-15,15:05:00,3.1970,3.1990,3.1900,3.1915,14
2008-09-15,15:10:00,3.1930,3.1940,3.1930,3.1940,3
2008-09-15,15:15:00,3.1930,3.1980,3.1930,3.1980,2
2008-09-15,15:20:00,3.2000,3.2010,3.1970,3.1970,7
2008-09-15,15:25:00,3.1975,3.1980,3.1930,3.1940,18
2008-09-15,15:30:00,3.1940,3.1950,3.1895,3.1950,89
2008-09-15,15:35:00,3.1970,3.1970,3.1940,3.1940,43
2008-09-15,15:40:00,3.1950,3.1970,3.1940,3.1940,15
2008-09-15,15:45:00,3.1905,3.1930,3.1905,3.1930,5
2008-09-15,15:50:00,3.1955,3.1960,3.1950,3.1955,4
2008-09-15,15:55:00,3.1935,3.1935,3.1935,3.1935,4
2008-09-15,16:00:00,3.1920,3.1935,3.1820,3.1820,40
2008-09-15,16:05:00,3.1825,3.1825,3.1780,3.1780,23
2008-09-15,16:10:00,3.1785,3.1785,3.1710,3.1710,49
2008-09-15,16:15:00,3.1715,3.1715,3.1600,3.1600,41
2008-09-15,16:20:00,3.1635,3.1635,3.1515,3.1570,39
2008-09-15,16:25:00,3.1550,3.1550,3.1250,3.1310,133
2008-09-15,16:30:00,3.1305,3.1400,3.1305,3.1390,45
2008-09-15,16:35:00,3.1390,3.1435,3.1325,3.1435,27
2008-09-15,16:40:00,3.1385,3.1445,3.1360,3.1445,13
2008-09-15,16:45:00,3.1405,3.1405,3.1325,3.1350,7
2008-09-15,16:50:00,3.1350,3.1350,3.1245,3.1290,36
2008-09-15,16:55:00,3.1275,3.1360,3.1255,3.1350,10
2008-09-15,17:00:00,3.1390,3.1580,3.1390,3.1520,39
2008-09-15,17:05:00,3.1485,3.1525,3.1450,3.1525,25
2008-09-15,17:10:00,3.1515,3.1555,3.1490,3.1490,53
2008-09-15,17:15:00,3.1490,3.1505,3.1490,3.1500,30
2008-09-15,17:20:00,3.1500,3.1510,3.1400,3.1400,45
2008-09-15,17:25:00,3.1400,3.1400,3.1300,3.1310,40
2008-09-15,17:30:00,3.1310,3.1310,3.1170,3.1170,83
2008-09-15,17:35:00,3.1155,3.1175,3.1055,3.1135,66
2008-09-15,17:40:00,3.1150,3.1200,3.1090,3.1100,89
2008-09-15,17:45:00,3.1105,3.1105,3.1020,3.1045,129
2008-09-15,17:50:00,3.1045,3.1060,3.1005,3.1030,43
2008-09-15,17:55:00,3.1035,3.1050,3.0860,3.0910,95
2008-09-15,18:00:00,3.0945,3.0945,3.0845,3.0850,91
2008-09-15,18:05:00,3.0840,3.0900,3.0800,3.0900,59
2008-09-15,18:10:00,3.0900,3.0905,3.0855,3.0900,58
2008-09-15,18:15:00,3.0890,3.0900,3.0865,3.0865,10
2008-09-15,18:20:00,3.0865,3.0920,3.0865,3.0890,85
2008-09-15,18:25:00,3.0890,3.0915,3.0890,3.0900,64
2008-09-15,18:30:00,3.0915,3.0915,3.0870,3.0870,67
2008-09-15,18:35:00,3.0880,3.0940,3.0880,3.0935,67
2008-09-15,18:40:00,3.0950,3.0970,3.0925,3.0970,24
2008-09-15,18:45:00,3.0975,3.1020,3.0965,3.0985,38
2008-09-15,18:50:00,3.0975,3.0985,3.0930,3.0930,8
2008-09-15,18:55:00,3.0930,3.0940,3.0925,3.0925,48
2008-09-15,19:00:00,3.0925,3.0925,3.0795,3.0795,245
2008-09-15,19:05:00,3.0790,3.0805,3.0675,3.0675,42
2008-09-15,19:10:00,3.0685,3.0710,3.0600,3.0645,56
2008-09-15,19:15:00,3.0635,3.0680,3.0600,3.0665,57
2008-09-15,19:20:00,3.0680,3.0680,3.0570,3.0625,196
2008-09-15,19:25:00,3.0605,3.0710,3.0600,3.0675,128
2008-09-15,19:30:00,3.0650,3.0685,3.0635,3.0660,105
2008-09-15,19:35:00,3.0660,3.0690,3.0650,3.0650,65
2008-09-15,19:40:00,3.0655,3.0675,3.0620,3.0665,118
2008-09-15,19:45:00,3.0675,3.0790,3.0665,3.0745,193
2008-09-15,19:50:00,3.0740,3.0750,3.0690,3.0700,185
2008-09-15,19:55:00,3.0730,3.0785,3.0725,3.0775,77
2008-09-15,20:00:00,3.0775,3.0790,3.0750,3.0770,98
2008-09-15,20:05:00,3.0735,3.0840,3.0695,3.0840,244
2008-09-15,20:10:00,3.0710,3.0840,3.0615,3.0700,355
2008-09-15,20:15:00,3.0680,3.0765,3.0680,3.0705,194
2008-09-15,20:20:00,3.0690,3.0705,3.0625,3.0675,94
2008-09-15,20:25:00,3.0665,3.0750,3.0655,3.0740,136
2008-09-15,20:30:00,3.0750,3.0750,3.0690,3.0720,58
2008-09-15,20:35:00,3.0720,3.0800,3.0720,3.0790,101
2008-09-15,20:40:00,3.0800,3.0880,3.0790,3.0850,106
2008-09-15,20:45:00,3.0840,3.0840,3.0760,3.0800,73
2008-09-15,20:50:00,3.0790,3.1050,3.0740,3.1025,369
2008-09-15,20:55:00,3.1015,3.1160,3.0980,3.1100,333
2008-09-15,21:00:00,3.1115,3.1150,3.0950,3.0975,215
2008-09-15,21:05:00,3.0975,3.0985,3.0840,3.0880,118
2008-09-15,21:10:00,3.0895,3.0925,3.0850,3.0880,131
2008-09-15,21:15:00,3.0875,3.1040,3.0870,3.1000,139
2008-09-15,21:20:00,3.1030,3.1050,3.0980,3.0995,95
2008-09-15,21:25:00,3.1000,3.1135,3.1000,3.1100,138
2008-09-15,21:30:00,3.1100,3.1180,3.1100,3.1150,94
2008-09-15,21:35:00,3.1160,3.1250,3.1160,3.1200,152
2008-09-15,21:40:00,3.1200,3.1235,3.1165,3.1190,53
2008-09-15,21:45:00,3.1185,3.1250,3.1125,3.1240,87
2008-09-15,21:50:00,3.1230,3.1245,3.1140,3.1185,48
2008-09-15,21:55:00,3.1130,3.1160,3.1065,3.1065,40
2008-09-15,22:00:00,3.1050,3.1130,3.1035,3.1130,39
2008-09-15,22:05:00,3.1110,3.1150,3.1095,3.1095,62
2008-09-15,22:10:00,3.1095,3.1245,3.1085,3.1225,33
2008-09-15,22:15:00,3.1240,3.1290,3.1175,3.1175,70
2008-09-15,22:20:00,3.1175,3.1245,3.1175,3.1195,96
2008-09-15,22:25:00,3.1190,3.1200,3.1040,3.1040,135
2008-09-15,22:30:00,3.1065,3.1085,3.0965,3.1010,88
2008-09-15,22:35:00,3.1020,3.1020,3.0890,3.0920,100
2008-09-15,22:40:00,3.0920,3.1000,3.0895,3.1000,90
2008-09-15,22:45:00,3.1000,3.1085,3.0900,3.0910,48
2008-09-15,22:50:00,3.0920,3.0995,3.0920,3.0980,25
2008-09-15,22:55:00,3.0945,3.1070,3.0945,3.1070,73
2008-09-15,23:00:00,3.1050,3.1120,3.1040,3.1120,25
2008-09-15,23:05:00,3.1140,3.1150,3.1060,3.1140,108
2008-09-15,23:10:00,3.1125,3.1235,3.1125,3.1230,186
2008-09-15,23:15:00,3.1225,3.1230,3.1185,3.1200,116
2008-09-15,23:20:00,3.1210,3.1225,3.1170,3.1180,115
2008-09-15,23:25:00,3.1205,3.1240,3.1200,3.1235,93
2008-09-15,23:30:00,3.1210,3.1230,3.1165,3.1205,91
2008-09-15,23:35:00,3.1210,3.1250,3.1175,3.1190,41
2008-09-15,23:40:00,3.1190,3.1365,3.1185,3.1325,121
2008-09-15,23:45:00,3.1325,3.1330,3.1265,3.1330,42
2008-09-15,23:50:00,3.1340,3.1345,3.1185,3.1190,157
2008-09-15,23:55:00,3.1250,3.1250,3.1190,3.1235,91
2008-09-16,00:00:00,3.1230,3.1335,3.1220,3.1325,70
2008-09-16,00:05:00,3.1315,3.1440,3.1315,3.1425,140
2008-09-16,00:10:00,3.1420,3.1420,3.1360,3.1370,51
2008-09-16,00:15:00,3.1375,3.1390,3.1345,3.1365,29
2008-09-16,00:20:00,3.1365,3.1390,3.1355,3.1385,33
2008-09-16,00:25:00,3.1370,3.1385,3.1345,3.1350,21
2008-09-16,00:30:00,3.1355,3.1355,3.1315,3.1335,43
2008-09-16,00:35:00,3.1330,3.1380,3.1330,3.1355,33
2008-09-16,00:40:00,3.1370,3.1400,3.1355,3.1370,22
2008-09-16,00:45:00,3.1390,3.1390,3.1305,3.1340,72
2008-09-16,00:50:00,3.1335,3.1340,3.1275,3.1340,124
2008-09-16,00:55:00,3.1340,3.1410,3.1325,3.1385,582
2008-09-16,01:00:00,3.1345,3.1385,3.1340,3.1350,67
2008-09-16,01:05:00,3.1340,3.1345,3.1305,3.1330,59
2008-09-16,01:10:00,3.1330,3.1330,3.1300,3.1300,33
2008-09-16,01:15:00,3.1315,3.1315,3.1290,3.1300,15
2008-09-16,01:20:00,3.1305,3.1365,3.1305,3.1320,10
2008-09-16,01:25:00,3.1325,3.1325,3.1300,3.1300,11
2008-09-16,01:30:00,3.1290,3.1300,3.1260,3.1270,18
2008-09-16,01:35:00,3.1270,3.1310,3.1230,3.1300,22
2008-09-16,01:40:00,3.1270,3.1270,3.1260,3.1260,3
2008-09-16,01:45:00,3.1300,3.1300,3.1300,3.1300,1
2008-09-16,01:50:00,3.1300,3.1300,3.1280,3.1300,10
2008-09-16,01:55:00,3.1255,3.1255,3.1230,3.1230,2
2008-09-16,02:00:00,3.1240,3.1240,3.1220,3.1220,3
2008-09-16,02:05:00,3.1245,3.1245,3.1210,3.1210,10
2008-09-16,02:10:00,3.1250,3.1250,3.1250,3.1250,1
2008-09-16,02:15:00,3.1205,3.1230,3.1120,3.1225,36
2008-09-16,02:20:00,3.1280,3.1280,3.1280,3.1280,1
2008-09-16,02:25:00,3.1200,3.1200,3.1200,3.1200,6
2008-09-16,02:30:00,3.1160,3.1160,3.1160,3.1160,1
2008-09-16,02:40:00,3.1165,3.1165,3.1165,3.1165,2
2008-09-16,02:50:00,3.1200,3.1200,3.1200,3.1200,1
2008-09-16,02:55:00,3.1180,3.1180,3.1180,3.1180,5
2008-09-16,03:00:00,3.1175,3.1175,3.1175,3.1175,9
2008-09-16,03:05:00,3.1180,3.1180,3.1120,3.1120,9
2008-09-16,03:10:00,3.1130,3.1135,3.1120,3.1135,15
2008-09-16,03:15:00,3.1135,3.1135,3.1120,3.1120,7
2008-09-16,03:25:00,3.1120,3.1120,3.1120,3.1120,5
2008-09-16,03:35:00,3.1120,3.1145,3.1110,3.1145,26
2008-09-16,03:40:00,3.1140,3.1150,3.1140,3.1150,4
2008-09-16,03:45:00,3.1150,3.1265,3.1150,3.1265,4
2008-09-16,03:50:00,3.1155,3.1155,3.1145,3.1145,4
2008-09-16,03:55:00,3.1125,3.1125,3.1110,3.1110,22
2008-09-16,04:00:00,3.1110,3.1110,3.1110,3.1110,7
2008-09-16,04:20:00,3.1120,3.1120,3.1120,3.1120,3
2008-09-16,04:25:00,3.1165,3.1170,3.1115,3.1115,5
2008-09-16,04:30:00,3.1185,3.1185,3.1185,3.1185,1
2008-09-16,04:35:00,3.1120,3.1120,3.1120,3.1120,1
2008-09-16,04:45:00,3.1115,3.1145,3.1115,3.1145,3
2008-09-16,05:00:00,3.1110,3.1145,3.1110,3.1145,3
2008-09-16,05:05:00,3.1145,3.1150,3.1145,3.1150,3
2008-09-16,05:10:00,3.1110,3.1110,3.1110,3.1110,2
2008-09-16,06:05:00,3.1070,3.1115,3.1070,3.1115,6
2008-09-16,06:10:00,3.1075,3.1075,3.1075,3.1075,1
2008-09-16,06:20:00,3.1075,3.1075,3.1075,3.1075,5
2008-09-16,06:40:00,3.1075,3.1075,3.1070,3.1070,5
2008-09-16,06:45:00,3.1065,3.1065,3.1065,3.1065,1
2008-09-16,06:50:00,3.1000,3.1000,3.1000,3.1000,15
2008-09-16,06:55:00,3.1000,3.1000,3.1000,3.1000,1
2008-09-16,07:00:00,3.1000,3.1000,3.1000,3.1000,1
2008-09-16,07:15:00,3.1005,3.1005,3.0975,3.0975,11
2008-09-16,07:20:00,3.0970,3.0970,3.0965,3.0970,31
2008-09-16,07:25:00,3.0970,3.0970,3.0970,3.0970,10
2008-09-16,07:30:00,3.0970,3.0970,3.0950,3.0970,18
2008-09-16,07:35:00,3.0960,3.0960,3.0960,3.0960,8
2008-09-16,08:00:00,3.1035,3.1105,3.1035,3.1085,13
2008-09-16,08:05:00,3.1070,3.1070,3.1070,3.1070,4
2008-09-16,08:10:00,3.1060,3.1080,3.1060,3.1060,3
2008-09-16,08:15:00,3.1050,3.1050,3.1050,3.1050,1
2008-09-16,08:20:00,3.1055,3.1055,3.1050,3.1055,10
2008-09-16,08:25:00,3.1035,3.1035,3.1035,3.1035,1
2008-09-16,08:30:00,3.1035,3.1035,3.1035,3.1035,1
2008-09-16,08:35:00,3.1035,3.1100,3.1035,3.1100,6
2008-09-16,08:40:00,3.1100,3.1100,3.1100,3.1100,3
2008-09-16,08:45:00,3.1100,3.1100,3.1100,3.1100,9
2008-09-16,08:50:00,3.1100,3.1100,3.1080,3.1080,9
2008-09-16,08:55:00,3.1035,3.1040,3.1035,3.1035,3
2008-09-16,09:00:00,3.1035,3.1035,3.1035,3.1035,1
2008-09-16,09:05:00,3.1000,3.1000,3.0940,3.0970,33
2008-09-16,09:10:00,3.0970,3.0970,3.0930,3.0970,30
2008-09-16,09:15:00,3.0960,3.0960,3.0930,3.0930,12
2008-09-16,09:20:00,3.0915,3.0940,3.0915,3.0940,4
2008-09-16,09:25:00,3.0965,3.0965,3.0955,3.0955,6
2008-09-16,09:30:00,3.0955,3.1000,3.0955,3.1000,4
2008-09-16,09:40:00,3.0915,3.0915,3.0880,3.0885,10
2008-09-16,09:45:00,3.0905,3.0940,3.0865,3.0865,10
2008-09-16,09:55:00,3.0870,3.0870,3.0865,3.0870,7
2008-09-16,10:00:00,3.0860,3.0860,3.0860,3.0860,1
2008-09-16,10:05:00,3.0860,3.0860,3.0860,3.0860,1
2008-09-16,10:10:00,3.0860,3.0860,3.0810,3.0810,20
2008-09-16,10:15:00,3.0810,3.0810,3.0800,3.0800,7
2008-09-16,10:20:00,3.0790,3.0790,3.0750,3.0750,15
2008-09-16,10:25:00,3.0755,3.0755,3.0730,3.0730,18
2008-09-16,10:30:00,3.0800,3.0800,3.0800,3.0800,2
2008-09-16,10:40:00,3.0790,3.0790,3.0740,3.0790,13
2008-09-16,10:45:00,3.0780,3.0780,3.0780,3.0780,1
2008-09-16,10:55:00,3.0750,3.0750,3.0750,3.0750,1
2008-09-16,11:00:00,3.0705,3.0705,3.0685,3.0685,16
2008-09-16,11:05:00,3.0685,3.0685,3.0670,3.0670,43
2008-09-16,11:10:00,3.0685,3.0685,3.0685,3.0685,1
2008-09-16,11:15:00,3.0740,3.0740,3.0740,3.0740,1
2008-09-16,11:35:00,3.0700,3.0700,3.0700,3.0700,10
2008-09-16,11:40:00,3.0740,3.0740,3.0740,3.0740,2
2008-09-16,11:45:00,3.0740,3.0740,3.0740,3.0740,1
2008-09-16,11:50:00,3.0735,3.0735,3.0700,3.0700,44
2008-09-16,11:55:00,3.0700,3.0700,3.0680,3.0680,3
2008-09-16,12:00:00,3.0700,3.0700,3.0700,3.0700,9
2008-09-16,12:15:00,3.0765,3.0765,3.0765,3.0765,5
2008-09-16,12:20:00,3.0750,3.0750,3.0750,3.0750,5
2008-09-16,12:25:00,3.0700,3.0700,3.0700,3.0700,1
2008-09-16,12:30:00,3.0700,3.0745,3.0700,3.0735,9
2008-09-16,12:35:00,3.0735,3.0735,3.0725,3.0725,5
2008-09-16,12:40:00,3.0725,3.0730,3.0705,3.0705,7
2008-09-16,12:45:00,3.0745,3.0770,3.0745,3.0770,4
2008-09-16,12:50:00,3.0730,3.0745,3.0730,3.0745,3
2008-09-16,12:55:00,3.0745,3.0745,3.0745,3.0745,1
2008-09-16,13:00:00,3.0730,3.0730,3.0655,3.0700,36
2008-09-16,13:05:00,3.0740,3.0740,3.0740,3.0740,2
2008-09-16,13:10:00,3.0715,3.0750,3.0715,3.0745,9
2008-09-16,13:15:00,3.0750,3.0770,3.0740,3.0760,16
2008-09-16,13:20:00,3.0730,3.0730,3.0625,3.0635,13
2008-09-16,13:25:00,3.0615,3.0625,3.0575,3.0615,36
2008-09-16,13:30:00,3.0615,3.0615,3.0505,3.0505,49
2008-09-16,13:35:00,3.0505,3.0555,3.0505,3.0550,14
2008-09-16,13:40:00,3.0550,3.0620,3.0550,3.0620,5
2008-09-16,13:45:00,3.0620,3.0645,3.0600,3.0600,5
2008-09-16,13:50:00,3.0600,3.0620,3.0565,3.0620,11
2008-09-16,13:55:00,3.0580,3.0590,3.0570,3.0570,3
2008-09-16,14:00:00,3.0570,3.0570,3.0560,3.0570,15
2008-09-16,14:05:00,3.0570,3.0590,3.0560,3.0590,24
2008-09-16,14:10:00,3.0585,3.0600,3.0545,3.0575,39
2008-09-16,14:15:00,3.0570,3.0580,3.0530,3.0535,10
2008-09-16,14:20:00,3.0525,3.0525,3.0200,3.0210,290
2008-09-16,14:25:00,3.0200,3.0300,3.0200,3.0300,46
2008-09-16,14:30:00,3.0300,3.0345,3.0275,3.0345,30
2008-09-16,14:35:00,3.0345,3.0360,3.0310,3.0360,35
2008-09-16,14:40:00,3.0350,3.0370,3.0310,3.0370,58
2008-09-16,14:45:00,3.0350,3.0370,3.0300,3.0300,29
2008-09-16,14:50:00,3.0320,3.0355,3.0280,3.0330,32
2008-09-16,14:55:00,3.0330,3.0330,3.0225,3.0250,48
2008-09-16,15:00:00,3.0255,3.0260,3.0240,3.0260,22
2008-09-16,15:05:00,3.0280,3.0350,3.0280,3.0335,30
2008-09-16,15:10:00,3.0335,3.0380,3.0330,3.0370,10
2008-09-16,15:15:00,3.0395,3.0440,3.0395,3.0440,32
2008-09-16,15:20:00,3.0400,3.0430,3.0345,3.0345,45
2008-09-16,15:25:00,3.0350,3.0350,3.0340,3.0340,2
2008-09-16,15:30:00,3.0400,3.0480,3.0400,3.0455,20
2008-09-16,15:35:00,3.0475,3.0540,3.0475,3.0540,56
2008-09-16,15:40:00,3.0530,3.0590,3.0450,3.0450,30
2008-09-16,15:45:00,3.0470,3.0470,3.0450,3.0450,3
2008-09-16,15:50:00,3.0450,3.0495,3.0440,3.0480,12
2008-09-16,15:55:00,3.0460,3.0460,3.0455,3.0460,3
2008-09-16,16:00:00,3.0470,3.0470,3.0345,3.0410,39
2008-09-16,16:05:00,3.0420,3.0440,3.0410,3.0440,14
2008-09-16,16:10:00,3.0440,3.0465,3.0405,3.0465,20
2008-09-16,16:15:00,3.0430,3.0490,3.0420,3.0455,10
2008-09-16,16:20:00,3.0450,3.0450,3.0385,3.0405,28
2008-09-16,16:25:00,3.0445,3.0450,3.0370,3.0420,49
2008-09-16,16:30:00,3.0425,3.0495,3.0425,3.0475,22
2008-09-16,16:35:00,3.0485,3.0510,3.0485,3.0510,33
2008-09-16,16:40:00,3.0515,3.0515,3.0480,3.0510,23
2008-09-16,16:45:00,3.0515,3.0515,3.0475,3.0475,3
2008-09-16,16:50:00,3.0470,3.0545,3.0470,3.0545,4
2008-09-16,16:55:00,3.0530,3.0700,3.0530,3.0700,142
2008-09-16,17:00:00,3.0685,3.0705,3.0610,3.0610,39
2008-09-16,17:05:00,3.0665,3.0685,3.0610,3.0610,26
2008-09-16,17:10:00,3.0610,3.0680,3.0585,3.0600,34
2008-09-16,17:15:00,3.0600,3.0605,3.0545,3.0545,12
2008-09-16,17:20:00,3.0580,3.0625,3.0580,3.0620,5
2008-09-16,17:25:00,3.0635,3.0650,3.0600,3.0610,15
2008-09-16,17:30:00,3.0620,3.0635,3.0620,3.0635,23
2008-09-16,17:35:00,3.0620,3.0650,3.0620,3.0650,6
2008-09-16,17:40:00,3.0665,3.0690,3.0665,3.0665,8
2008-09-16,17:45:00,3.0690,3.0740,3.0690,3.0730,29
2008-09-16,17:50:00,3.0710,3.0710,3.0685,3.0705,5
2008-09-16,17:55:00,3.0690,3.0700,3.0690,3.0700,5
2008-09-16,18:00:00,3.0740,3.0745,3.0720,3.0720,10
2008-09-16,18:05:00,3.0745,3.0795,3.0730,3.0795,19
2008-09-16,18:10:00,3.0775,3.0775,3.0750,3.0750,23
2008-09-16,18:15:00,3.0690,3.0690,3.0660,3.0670,44
2008-09-16,18:20:00,3.0690,3.0740,3.0690,3.0740,14
2008-09-16,18:25:00,3.0720,3.0775,3.0720,3.0755,12
2008-09-16,18:30:00,3.0735,3.0740,3.0735,3.0735,5
2008-09-16,18:35:00,3.0735,3.0735,3.0710,3.0730,16
2008-09-16,18:40:00,3.0720,3.0740,3.0720,3.0740,4
2008-09-16,18:45:00,3.0740,3.0800,3.0735,3.0800,27
2008-09-16,18:50:00,3.0800,3.0835,3.0785,3.0810,23
2008-09-16,18:55:00,3.0800,3.0805,3.0770,3.0770,5
2008-09-16,19:00:00,3.0770,3.0770,3.0670,3.0690,28
2008-09-16,19:05:00,3.0695,3.0730,3.0695,3.0730,16
2008-09-16,19:10:00,3.0715,3.0740,3.0675,3.0675,12
2008-09-16,19:15:00,3.0705,3.0705,3.0655,3.0660,19
2008-09-16,19:20:00,3.0655,3.0700,3.0625,3.0700,12
2008-09-16,19:25:00,3.0680,3.0680,3.0560,3.0580,54
2008-09-16,19:30:00,3.0615,3.0625,3.0510,3.0545,80
2008-09-16,19:35:00,3.0565,3.0605,3.0530,3.0575,24
2008-09-16,19:40:00,3.0595,3.0605,3.0500,3.0500,42
2008-09-16,19:45:00,3.0500,3.0570,3.0465,3.0470,50
2008-09-16,19:50:00,3.0495,3.0500,3.0445,3.0500,12
2008-09-16,19:55:00,3.0520,3.0585,3.0520,3.0570,77
2008-09-16,20:00:00,3.0595,3.0710,3.0595,3.0675,77
2008-09-16,20:05:00,3.0680,3.0725,3.0615,3.0650,58
2008-09-16,20:10:00,3.0650,3.0720,3.0565,3.0675,397
2008-09-16,20:15:00,3.0675,3.0775,3.0675,3.0740,114
2008-09-16,20:20:00,3.0740,3.0745,3.0710,3.0740,43
2008-09-16,20:25:00,3.0745,3.0750,3.0650,3.0650,156
2008-09-16,20:30:00,3.0650,3.0650,3.0575,3.0605,104
2008-09-16,20:35:00,3.0595,3.0605,3.0535,3.0550,86
2008-09-16,20:40:00,3.0530,3.0630,3.0465,3.0625,161
2008-09-16,20:45:00,3.0630,3.0630,3.0490,3.0545,213
2008-09-16,20:50:00,3.0530,3.0605,3.0530,3.0565,38
2008-09-16,20:55:00,3.0565,3.0565,3.0450,3.0515,209
2008-09-16,21:00:00,3.0500,3.0520,3.0445,3.0465,136
2008-09-16,21:05:00,3.0460,3.0495,3.0430,3.0430,98
2008-09-16,21:10:00,3.0430,3.0450,3.0360,3.0440,576
2008-09-16,21:15:00,3.0445,3.0495,3.0415,3.0445,151
2008-09-16,21:20:00,3.0445,3.0475,3.0340,3.0350,164
2008-09-16,21:25:00,3.0350,3.0480,3.0350,3.0465,94
2008-09-16,21:30:00,3.0460,3.0480,3.0405,3.0435,177
2008-09-16,21:35:00,3.0435,3.0435,3.0365,3.0385,168
2008-09-16,21:40:00,3.0375,3.0480,3.0360,3.0450,113
2008-09-16,21:45:00,3.0445,3.0480,3.0440,3.0440,97
2008-09-16,21:50:00,3.0440,3.0465,3.0420,3.0455,52
2008-09-16,21:55:00,3.0455,3.0500,3.0420,3.0455,152
2008-09-16,22:00:00,3.0465,3.0495,3.0445,3.0470,91
2008-09-16,22:05:00,3.0480,3.0655,3.0470,3.0655,241
2008-09-16,22:10:00,3.0645,3.0680,3.0620,3.0650,104
2008-09-16,22:15:00,3.0650,3.0700,3.0625,3.0650,85
2008-09-16,22:20:00,3.0640,3.0640,3.0560,3.0570,117
2008-09-16,22:25:00,3.0565,3.0685,3.0565,3.0685,188
2008-09-16,22:30:00,3.0675,3.0780,3.0665,3.0770,231
2008-09-16,22:35:00,3.0770,3.0775,3.0730,3.0760,135
2008-09-16,22:40:00,3.0760,3.0775,3.0725,3.0755,75
2008-09-16,22:45:00,3.0755,3.0895,3.0755,3.0830,317
2008-09-16,22:50:00,3.0830,3.0875,3.0805,3.0870,188
2008-09-16,22:55:00,3.0870,3.0885,3.0800,3.0800,71
2008-09-16,23:00:00,3.0795,3.0870,3.0740,3.0870,123
2008-09-16,23:05:00,3.0870,3.1005,3.0870,3.0985,360
2008-09-16,23:10:00,3.0980,3.0990,3.0900,3.0955,123
2008-09-16,23:15:00,3.0950,3.1195,3.0945,3.1060,418
2008-09-16,23:20:00,3.1060,3.1100,3.0940,3.0945,155
2008-09-16,23:25:00,3.0960,3.0960,3.0910,3.0930,106
2008-09-16,23:30:00,3.0945,3.0970,3.0880,3.0880,93
2008-09-16,23:35:00,3.0885,3.0900,3.0805,3.0830,182
2008-09-16,23:40:00,3.0830,3.0950,3.0825,3.0940,60
2008-09-16,23:45:00,3.0940,3.1025,3.0930,3.1000,260
2008-09-16,23:50:00,3.0985,3.0995,3.0615,3.0725,475
2008-09-16,23:55:00,3.0765,3.0900,3.0765,3.0900,219
2008-09-17,00:00:00,3.0920,3.0960,3.0900,3.0950,49
2008-09-17,00:05:00,3.0980,3.0985,3.0935,3.0940,71
2008-09-17,00:10:00,3.0925,3.0930,3.0825,3.0850,62
2008-09-17,00:15:00,3.0840,3.0865,3.0830,3.0860,41
2008-09-17,00:20:00,3.0850,3.0900,3.0840,3.0900,40
2008-09-17,00:25:00,3.0865,3.0885,3.0855,3.0885,39
2008-09-17,00:30:00,3.0875,3.0950,3.0875,3.0945,117
2008-09-17,00:35:00,3.0945,3.0950,3.0875,3.0905,52
2008-09-17,00:40:00,3.0900,3.0930,3.0900,3.0930,54
2008-09-17,00:45:00,3.0930,3.0970,3.0930,3.0970,75
2008-09-17,00:50:00,3.0970,3.0970,3.0880,3.0955,84
2008-09-17,00:55:00,3.0950,3.0965,3.0895,3.0900,290
2008-09-17,01:00:00,3.0895,3.0925,3.0865,3.0900,199
2008-09-17,01:05:00,3.0915,3.0950,3.0915,3.0950,9
2008-09-17,01:10:00,3.0935,3.0935,3.0915,3.0935,48
2008-09-17,01:15:00,3.0950,3.0960,3.0930,3.0930,17
2008-09-17,01:20:00,3.0930,3.0930,3.0885,3.0900,64
2008-09-17,01:25:00,3.0895,3.0900,3.0880,3.0895,22
2008-09-17,01:30:00,3.0900,3.0910,3.0900,3.0900,27
2008-09-17,01:35:00,3.0900,3.0910,3.0900,3.0900,55
2008-09-17,01:40:00,3.0900,3.0910,3.0895,3.0910,54
2008-09-17,01:45:00,3.0905,3.0905,3.0860,3.0860,8
2008-09-17,01:50:00,3.0875,3.0885,3.0840,3.0840,23
2008-09-17,01:55:00,3.0880,3.0905,3.0880,3.0905,14
2008-09-17,02:00:00,3.0910,3.0910,3.0910,3.0910,1
2008-09-17,02:05:00,3.0900,3.0900,3.0900,3.0900,2
2008-09-17,02:10:00,3.0915,3.0915,3.0900,3.0900,17
2008-09-17,02:15:00,3.0900,3.0900,3.0860,3.0860,118
2008-09-17,02:20:00,3.0860,3.0890,3.0820,3.0820,21
2008-09-17,02:25:00,3.0800,3.0820,3.0800,3.0820,11
2008-09-17,02:30:00,3.0815,3.0870,3.0815,3.0840,19
2008-09-17,02:35:00,3.0840,3.0840,3.0830,3.0840,4
2008-09-17,02:40:00,3.0880,3.0900,3.0790,3.0790,45
2008-09-17,02:45:00,3.0775,3.0795,3.0760,3.0795,19
2008-09-17,02:50:00,3.0795,3.0850,3.0795,3.0825,24
2008-09-17,02:55:00,3.0880,3.0880,3.0880,3.0880,1
2008-09-17,03:05:00,3.0860,3.0860,3.0850,3.0850,5
2008-09-17,03:10:00,3.0850,3.0900,3.0850,3.0850,6
2008-09-17,03:15:00,3.0860,3.0860,3.0860,3.0860,1
2008-09-17,03:20:00,3.0900,3.0900,3.0820,3.0850,7
2008-09-17,03:25:00,3.0870,3.0875,3.0850,3.0870,5
2008-09-17,03:30:00,3.0890,3.0890,3.0890,3.0890,1
2008-09-17,03:35:00,3.0900,3.0900,3.0900,3.0900,1
2008-09-17,03:40:00,3.0860,3.0860,3.0805,3.0835,9
2008-09-17,03:45:00,3.0845,3.0845,3.0845,3.0845,1
2008-09-17,03:50:00,3.0800,3.0800,3.0800,3.0800,1
2008-09-17,03:55:00,3.0800,3.0800,3.0800,3.0800,2
2008-09-17,04:00:00,3.0805,3.0840,3.0790,3.0840,12
2008-09-17,04:10:00,3.0775,3.0775,3.0760,3.0760,6
2008-09-17,04:15:00,3.0810,3.0815,3.0810,3.0815,2
2008-09-17,04:25:00,3.0765,3.0765,3.0760,3.0765,3
2008-09-17,04:35:00,3.0800,3.0800,3.0800,3.0800,1
2008-09-17,04:40:00,3.0800,3.0825,3.0800,3.0825,3
2008-09-17,04:50:00,3.0800,3.0800,3.0800,3.0800,1
2008-09-17,05:10:00,3.0790,3.0790,3.0790,3.0790,2
2008-09-17,06:00:00,3.0840,3.0890,3.0840,3.0890,6
2008-09-17,06:25:00,3.0780,3.0780,3.0700,3.0700,4
2008-09-17,06:40:00,3.0720,3.0720,3.0720,3.0720,1
2008-09-17,07:15:00,3.0750,3.0800,3.0750,3.0800,14
2008-09-17,07:20:00,3.0825,3.0845,3.0825,3.0845,6
2008-09-17,07:30:00,3.0855,3.0855,3.0855,3.0855,4
2008-09-17,07:35:00,3.0875,3.0875,3.0855,3.0855,13
2008-09-17,07:40:00,3.0855,3.0880,3.0855,3.0880,3
2008-09-17,07:45:00,3.0880,3.0880,3.0880,3.0880,3
2008-09-17,07:50:00,3.0890,3.0900,3.0890,3.0900,3
2008-09-17,08:00:00,3.0945,3.0950,3.0900,3.0900,6
2008-09-17,08:05:00,3.0890,3.0975,3.0890,3.0975,3
2008-09-17,08:10:00,3.0975,3.1010,3.0975,3.1010,23
2008-09-17,08:15:00,3.1005,3.1100,3.0990,3.1100,27
2008-09-17,08:20:00,3.1100,3.1195,3.1100,3.1190,16
2008-09-17,08:25:00,3.1185,3.1250,3.1185,3.1225,44
2008-09-17,08:30:00,3.1225,3.1225,3.1200,3.1200,4
2008-09-17,08:45:00,3.1140,3.1140,3.1100,3.1100,8
2008-09-17,08:50:00,3.1160,3.1165,3.1160,3.1165,6
2008-09-17,08:55:00,3.1165,3.1165,3.1150,3.1150,6
2008-09-17,09:00:00,3.1125,3.1125,3.1100,3.1100,9
2008-09-17,09:05:00,3.1100,3.1100,3.1100,3.1100,11
2008-09-17,09:10:00,3.1090,3.1090,3.1080,3.1080,4
2008-09-17,09:20:00,3.1100,3.1100,3.1100,3.1100,4
2008-09-17,09:45:00,3.1005,3.1005,3.1000,3.1000,20
2008-09-17,10:20:00,3.1000,3.1000,3.0900,3.0900,2
2008-09-17,10:25:00,3.1000,3.1000,3.1000,3.1000,1
2008-09-17,11:05:00,3.1050,3.1050,3.1050,3.1050,1
2008-09-17,11:10:00,3.0900,3.0900,3.0900,3.0900,1
2008-09-17,11:20:00,3.0890,3.0890,3.0890,3.0890,20
2008-09-17,11:25:00,3.0880,3.1000,3.0805,3.0860,7
2008-09-17,11:30:00,3.0950,3.0950,3.0880,3.0880,4
2008-09-17,11:35:00,3.0845,3.0845,3.0845,3.0845,1
2008-09-17,11:50:00,3.0900,3.0920,3.0900,3.0920,4
2008-09-17,11:55:00,3.0955,3.0955,3.0860,3.0860,2
2008-09-17,12:00:00,3.0860,3.0955,3.0860,3.0955,3
2008-09-17,12:10:00,3.0865,3.0865,3.0860,3.0860,4
2008-09-17,12:30:00,3.0920,3.0920,3.0910,3.0910,2
2008-09-17,12:35:00,3.0950,3.1020,3.0945,3.1020,4
2008-09-17,12:40:00,3.1020,3.1020,3.0990,3.0990,6
2008-09-17,12:45:00,3.0950,3.0950,3.0925,3.0925,31
2008-09-17,12:50:00,3.0900,3.0900,3.0885,3.0900,9
2008-09-17,12:55:00,3.0895,3.0900,3.0875,3.0900,21
2008-09-17,13:00:00,3.0900,3.0900,3.0900,3.0900,20
2008-09-17,13:05:00,3.0900,3.0900,3.0850,3.0850,23
2008-09-17,13:10:00,3.0850,3.0880,3.0850,3.0880,2
2008-09-17,13:15:00,3.0890,3.0940,3.0890,3.0930,9
2008-09-17,13:20:00,3.0900,3.0900,3.0880,3.0890,5
2008-09-17,13:25:00,3.0890,3.0890,3.0880,3.0885,5
2008-09-17,13:30:00,3.0900,3.0900,3.0825,3.0825,8
2008-09-17,13:35:00,3.0815,3.0815,3.0800,3.0815,51
2008-09-17,13:40:00,3.0850,3.0850,3.0800,3.0800,24
2008-09-17,13:45:00,3.0800,3.0810,3.0800,3.0810,3
2008-09-17,13:50:00,3.0835,3.0835,3.0770,3.0770,22
2008-09-17,13:55:00,3.0780,3.0780,3.0750,3.0750,45
2008-09-17,14:05:00,3.0800,3.0800,3.0800,3.0800,4
2008-09-17,14:10:00,3.0785,3.0800,3.0785,3.0800,5
2008-09-17,14:15:00,3.0755,3.0775,3.0705,3.0705,25
2008-09-17,14:20:00,3.0755,3.0755,3.0740,3.0745,8
2008-09-17,14:25:00,3.0745,3.0745,3.0710,3.0745,24
2008-09-17,14:30:00,3.0780,3.0800,3.0780,3.0800,7
2008-09-17,14:35:00,3.0820,3.0820,3.0820,3.0820,2
2008-09-17,14:40:00,3.0815,3.0830,3.0750,3.0750,19
2008-09-17,14:45:00,3.0800,3.0800,3.0800,3.0800,10
2008-09-17,14:50:00,3.0850,3.0850,3.0810,3.0810,2
2008-09-17,14:55:00,3.0820,3.0890,3.0820,3.0890,8
2008-09-17,15:00:00,3.0875,3.0900,3.0870,3.0900,89
2008-09-17,15:05:00,3.0890,3.0900,3.0880,3.0900,35
2008-09-17,15:10:00,3.0900,3.0985,3.0900,3.0985,11
2008-09-17,15:15:00,3.0975,3.0980,3.0975,3.0980,5
2008-09-17,15:20:00,3.0975,3.0980,3.0975,3.0980,2
2008-09-17,15:25:00,3.0985,3.0990,3.0965,3.0965,13
2008-09-17,15:30:00,3.0980,3.0980,3.0880,3.0880,9
2008-09-17,15:35:00,3.0895,3.0940,3.0895,3.0940,10
2008-09-17,15:40:00,3.0845,3.0845,3.0840,3.0845,3
2008-09-17,15:45:00,3.0785,3.0785,3.0785,3.0785,1
2008-09-17,15:55:00,3.0800,3.0800,3.0800,3.0800,1
2008-09-17,16:00:00,3.0800,3.0920,3.0800,3.0910,35
2008-09-17,16:05:00,3.0900,3.0940,3.0900,3.0900,16
2008-09-17,16:10:00,3.0930,3.0930,3.0860,3.0860,11
2008-09-17,16:15:00,3.0920,3.0970,3.0920,3.0970,2
2008-09-17,16:20:00,3.0940,3.0950,3.0940,3.0950,4
2008-09-17,16:25:00,3.0965,3.0965,3.0935,3.0945,7
2008-09-17,16:30:00,3.0940,3.0940,3.0920,3.0930,3
2008-09-17,16:35:00,3.0930,3.0935,3.0905,3.0935,9
2008-09-17,16:40:00,3.0935,3.0935,3.0850,3.0850,25
2008-09-17,16:45:00,3.0880,3.0880,3.0880,3.0880,2
2008-09-17,16:50:00,3.0905,3.0905,3.0890,3.0890,6
2008-09-17,17:05:00,3.0900,3.0910,3.0900,3.0910,3
2008-09-17,17:10:00,3.0905,3.0905,3.0905,3.0905,1
2008-09-17,17:15:00,3.0900,3.0900,3.0890,3.0900,4
2008-09-17,17:20:00,3.0900,3.0935,3.0900,3.0930,16
2008-09-17,17:25:00,3.0910,3.0910,3.0910,3.0910,1
2008-09-17,17:30:00,3.0900,3.0900,3.0890,3.0890,3
2008-09-17,17:35:00,3.0885,3.0900,3.0880,3.0900,5
2008-09-17,17:40:00,3.0900,3.0930,3.0900,3.0930,6
2008-09-17,17:45:00,3.0920,3.0920,3.0900,3.0900,3
2008-09-17,17:50:00,3.0900,3.0925,3.0900,3.0925,4
2008-09-17,17:55:00,3.0920,3.0940,3.0920,3.0940,4
2008-09-17,18:00:00,3.0940,3.0955,3.0930,3.0945,11
2008-09-17,18:05:00,3.0945,3.0950,3.0940,3.0950,11
2008-09-17,18:10:00,3.0950,3.0990,3.0950,3.0960,17
2008-09-17,18:15:00,3.0930,3.0930,3.0925,3.0925,7
2008-09-17,18:20:00,3.0915,3.0915,3.0900,3.0900,7
2008-09-17,18:25:00,3.0895,3.0895,3.0895,3.0895,2
2008-09-17,18:30:00,3.0890,3.0910,3.0885,3.0900,4
2008-09-17,18:40:00,3.0925,3.0925,3.0895,3.0900,4
2008-09-17,18:50:00,3.0925,3.0950,3.0925,3.0950,6
2008-09-17,18:55:00,3.0905,3.0905,3.0900,3.0900,3
2008-09-17,19:00:00,3.0905,3.0905,3.0895,3.0905,6
2008-09-17,19:05:00,3.0940,3.0995,3.0940,3.0995,9
2008-09-17,19:10:00,3.0970,3.1000,3.0960,3.1000,15
2008-09-17,19:15:00,3.1020,3.1100,3.1020,3.1095,12
2008-09-17,19:20:00,3.1100,3.1135,3.1080,3.1080,29
2008-09-17,19:25:00,3.1065,3.1065,3.1065,3.1065,2
2008-09-17,19:30:00,3.1030,3.1090,3.1030,3.1090,8
2008-09-17,19:35:00,3.1025,3.1025,3.0990,3.1010,12
2008-09-17,19:40:00,3.1010,3.1025,3.0955,3.1025,36
2008-09-17,19:45:00,3.1000,3.1015,3.1000,3.1015,16
2008-09-17,19:50:00,3.1015,3.1015,3.1000,3.1000,24
2008-09-17,19:55:00,3.1035,3.1060,3.1010,3.1060,17
2008-09-17,20:05:00,3.1050,3.1080,3.1020,3.1050,62
2008-09-17,20:10:00,3.1055,3.1100,3.1010,3.1050,192
2008-09-17,20:15:00,3.1050,3.1050,3.0995,3.1015,25
2008-09-17,20:20:00,3.1020,3.1040,3.0960,3.0970,55
2008-09-17,20:25:00,3.0970,3.1025,3.0965,3.1025,79
2008-09-17,20:30:00,3.0980,3.1030,3.0975,3.0990,19
2008-09-17,20:35:00,3.0980,3.0980,3.0845,3.0860,134
2008-09-17,20:40:00,3.0850,3.0855,3.0775,3.0840,205
2008-09-17,20:45:00,3.0820,3.0845,3.0745,3.0760,99
2008-09-17,20:50:00,3.0745,3.0775,3.0700,3.0760,122
2008-09-17,20:55:00,3.0760,3.0810,3.0745,3.0785,161
2008-09-17,21:00:00,3.0780,3.0785,3.0720,3.0770,238
2008-09-17,21:05:00,3.0770,3.0790,3.0730,3.0780,147
2008-09-17,21:10:00,3.0790,3.0855,3.0770,3.0800,233
2008-09-17,21:15:00,3.0800,3.0805,3.0705,3.0750,83
2008-09-17,21:20:00,3.0765,3.0775,3.0620,3.0645,180
2008-09-17,21:25:00,3.0645,3.0695,3.0605,3.0645,137
2008-09-17,21:30:00,3.0655,3.0720,3.0620,3.0620,82
2008-09-17,21:35:00,3.0635,3.0675,3.0500,3.0520,261
2008-09-17,21:40:00,3.0520,3.0640,3.0520,3.0640,192
2008-09-17,21:45:00,3.0650,3.0760,3.0625,3.0650,139
2008-09-17,21:50:00,3.0665,3.0730,3.0530,3.0600,193
2008-09-17,21:55:00,3.0600,3.0725,3.0560,3.0710,85
2008-09-17,22:00:00,3.0700,3.0785,3.0700,3.0750,147
2008-09-17,22:05:00,3.0750,3.0900,3.0750,3.0830,144
2008-09-17,22:10:00,3.0855,3.0855,3.0725,3.0805,62
2008-09-17,22:15:00,3.0835,3.0900,3.0760,3.0810,88
2008-09-17,22:20:00,3.0800,3.0830,3.0720,3.0720,111
2008-09-17,22:25:00,3.0720,3.0750,3.0685,3.0725,203
2008-09-17,22:30:00,3.0725,3.0750,3.0665,3.0730,165
2008-09-17,22:35:00,3.0700,3.0865,3.0665,3.0795,196
2008-09-17,22:40:00,3.0800,3.0800,3.0625,3.0660,233
2008-09-17,22:45:00,3.0670,3.0740,3.0620,3.0725,97
2008-09-17,22:50:00,3.0750,3.0755,3.0695,3.0750,76
2008-09-17,22:55:00,3.0750,3.0800,3.0680,3.0700,189
2008-09-17,23:00:00,3.0705,3.0785,3.0690,3.0785,126
2008-09-17,23:05:00,3.0750,3.0850,3.0700,3.0700,103
2008-09-17,23:10:00,3.0700,3.0705,3.0500,3.0550,243
2008-09-17,23:15:00,3.0520,3.0560,3.0480,3.0545,164
2008-09-17,23:20:00,3.0550,3.0550,3.0490,3.0505,64
2008-09-17,23:25:00,3.0545,3.0600,3.0480,3.0490,113
2008-09-17,23:30:00,3.0480,3.0500,3.0420,3.0425,210
2008-09-17,23:35:00,3.0420,3.0480,3.0375,3.0440,223
2008-09-17,23:40:00,3.0435,3.0460,3.0425,3.0455,51
2008-09-17,23:45:00,3.0430,3.0525,3.0430,3.0500,133
2008-09-17,23:50:00,3.0500,3.0510,3.0425,3.0470,110
2008-09-17,23:55:00,3.0480,3.0500,3.0445,3.0480,106
2008-09-18,00:00:00,3.0485,3.0490,3.0420,3.0420,68
2008-09-18,00:05:00,3.0450,3.0450,3.0315,3.0355,208
2008-09-18,00:10:00,3.0350,3.0400,3.0335,3.0395,28
2008-09-18,00:15:00,3.0395,3.0445,3.0330,3.0355,99
2008-09-18,00:20:00,3.0355,3.0395,3.0335,3.0360,94
2008-09-18,00:25:00,3.0360,3.0380,3.0355,3.0370,22
2008-09-18,00:30:00,3.0355,3.0400,3.0350,3.0400,56
2008-09-18,00:35:00,3.0375,3.0440,3.0355,3.0390,44
2008-09-18,00:40:00,3.0400,3.0440,3.0385,3.0435,40
2008-09-18,00:45:00,3.0435,3.0455,3.0415,3.0455,68
2008-09-18,00:50:00,3.0455,3.0480,3.0450,3.0475,163
2008-09-18,00:55:00,3.0475,3.0515,3.0395,3.0395,431
2008-09-18,01:00:00,3.0390,3.0450,3.0360,3.0400,129
2008-09-18,01:05:00,3.0415,3.0425,3.0400,3.0400,13
2008-09-18,01:10:00,3.0395,3.0405,3.0380,3.0400,18
2008-09-18,01:15:00,3.0390,3.0400,3.0390,3.0390,32
2008-09-18,01:20:00,3.0400,3.0475,3.0400,3.0475,92
2008-09-18,01:25:00,3.0475,3.0525,3.0470,3.0510,51
2008-09-18,01:30:00,3.0520,3.0520,3.0475,3.0495,24
2008-09-18,01:35:00,3.0525,3.0550,3.0500,3.0530,36
2008-09-18,01:40:00,3.0525,3.0650,3.0525,3.0650,123
2008-09-18,01:45:00,3.0640,3.0650,3.0605,3.0640,34
2008-09-18,01:50:00,3.0640,3.0730,3.0640,3.0675,29
2008-09-18,01:55:00,3.0665,3.0695,3.0665,3.0685,27
2008-09-18,02:00:00,3.0680,3.0770,3.0680,3.0770,42
2008-09-18,02:05:00,3.0750,3.0795,3.0720,3.0775,74
2008-09-18,02:10:00,3.0720,3.0745,3.0710,3.0720,30
2008-09-18,02:15:00,3.0720,3.0740,3.0690,3.0690,13
2008-09-18,02:20:00,3.0690,3.0695,3.0665,3.0665,6
2008-09-18,02:25:00,3.0690,3.0710,3.0655,3.0695,60
2008-09-18,02:30:00,3.0695,3.0795,3.0695,3.0795,45
2008-09-18,02:35:00,3.0765,3.0790,3.0765,3.0790,4
2008-09-18,02:40:00,3.0775,3.0900,3.0765,3.0900,70
2008-09-18,02:45:00,3.0855,3.0890,3.0850,3.0880,27
2008-09-18,02:50:00,3.0880,3.0900,3.0880,3.0900,43
2008-09-18,02:55:00,3.0895,3.0900,3.0880,3.0900,31
2008-09-18,03:00:00,3.0920,3.0950,3.0920,3.0930,26
2008-09-18,03:05:00,3.0920,3.0950,3.0910,3.0950,23
2008-09-18,03:10:00,3.0910,3.0910,3.0875,3.0890,29
2008-09-18,03:15:00,3.0900,3.0900,3.0900,3.0900,16
2008-09-18,03:20:00,3.0925,3.0925,3.0900,3.0900,11
2008-09-18,03:25:00,3.0920,3.0920,3.0775,3.0775,9
2008-09-18,03:30:00,3.0800,3.0800,3.0790,3.0800,3
2008-09-18,03:35:00,3.0800,3.0850,3.0800,3.0850,3
2008-09-18,03:40:00,3.0890,3.0925,3.0890,3.0925,12
2008-09-18,03:45:00,3.0925,3.0945,3.0900,3.0945,5
2008-09-18,03:50:00,3.0925,3.0925,3.0925,3.0925,1
2008-09-18,03:55:00,3.0935,3.0950,3.0890,3.0890,23
2008-09-18,04:00:00,3.0890,3.0890,3.0810,3.0810,13
2008-09-18,04:05:00,3.0850,3.0870,3.0850,3.0870,18
2008-09-18,04:10:00,3.0890,3.0930,3.0890,3.0900,6
2008-09-18,04:15:00,3.0910,3.0910,3.0910,3.0910,1
2008-09-18,04:40:00,3.0880,3.0945,3.0865,3.0945,18
2008-09-18,04:55:00,3.0860,3.0860,3.0860,3.0860,1
2008-09-18,05:05:00,3.0900,3.0900,3.0900,3.0900,1
2008-09-18,06:00:00,3.0900,3.0900,3.0900,3.0900,3
2008-09-18,06:35:00,3.0755,3.0755,3.0750,3.0750,13
2008-09-18,06:40:00,3.0710,3.0710,3.0710,3.0710,1
2008-09-18,06:50:00,3.0850,3.0900,3.0850,3.0900,2
2008-09-18,07:10:00,3.0900,3.0930,3.0900,3.0930,10
2008-09-18,07:15:00,3.0935,3.0940,3.0925,3.0940,9
2008-09-18,07:25:00,3.0890,3.0890,3.0890,3.0890,1
2008-09-18,07:35:00,3.0850,3.0850,3.0850,3.0850,1
2008-09-18,07:40:00,3.0920,3.0920,3.0920,3.0920,2
2008-09-18,08:05:00,3.0805,3.0805,3.0805,3.0805,1
2008-09-18,08:20:00,3.0940,3.0950,3.0910,3.0910,28
2008-09-18,08:30:00,3.0910,3.0910,3.0910,3.0910,17
2008-09-18,08:35:00,3.0940,3.0950,3.0940,3.0940,18
2008-09-18,08:40:00,3.0940,3.0950,3.0940,3.0940,17
2008-09-18,08:45:00,3.0940,3.0950,3.0940,3.0940,22
2008-09-18,08:50:00,3.0950,3.0965,3.0950,3.0950,15
2008-09-18,08:55:00,3.0950,3.0970,3.0950,3.0950,7
2008-09-18,09:00:00,3.0950,3.0950,3.0950,3.0950,12
2008-09-18,09:05:00,3.0950,3.0975,3.0950,3.0975,3
2008-09-18,09:20:00,3.0920,3.0920,3.0855,3.0855,18
2008-09-18,09:25:00,3.0815,3.0815,3.0770,3.0770,6
2008-09-18,09:30:00,3.0815,3.0815,3.0815,3.0815,6
2008-09-18,09:35:00,3.0775,3.0775,3.0775,3.0775,6
2008-09-18,09:40:00,3.0770,3.0800,3.0755,3.0800,22
2008-09-18,09:45:00,3.0775,3.0775,3.0750,3.0750,14
2008-09-18,09:50:00,3.0750,3.0750,3.0710,3.0710,18
2008-09-18,10:00:00,3.0685,3.0685,3.0685,3.0685,1
2008-09-18,10:10:00,3.0685,3.0685,3.0615,3.0615,39
2008-09-18,10:20:00,3.0650,3.0650,3.0650,3.0650,2
2008-09-18,10:25:00,3.0650,3.0650,3.0650,3.0650,18
2008-09-18,10:30:00,3.0600,3.0600,3.0600,3.0600,21
2008-09-18,10:35:00,3.0580,3.0580,3.0575,3.0575,2
2008-09-18,10:50:00,3.0580,3.0580,3.0575,3.0575,2
2008-09-18,10:55:00,3.0575,3.0575,3.0500,3.0500,54
2008-09-18,11:00:00,3.0500,3.0500,3.0450,3.0500,33
2008-09-18,11:05:00,3.0500,3.0540,3.0475,3.0475,19
2008-09-18,11:10:00,3.0475,3.0500,3.0475,3.0500,13
2008-09-18,11:15:00,3.0480,3.0480,3.0450,3.0450,15
2008-09-18,11:20:00,3.0450,3.0500,3.0425,3.0500,15
2008-09-18,11:25:00,3.0550,3.0575,3.0550,3.0560,16
2008-09-18,11:30:00,3.0505,3.0505,3.0500,3.0500,8
2008-09-18,11:35:00,3.0470,3.0470,3.0460,3.0460,20
2008-09-18,11:45:00,3.0475,3.0475,3.0460,3.0460,7
2008-09-18,12:05:00,3.0460,3.0460,3.0445,3.0450,22
2008-09-18,12:15:00,3.0460,3.0460,3.0460,3.0460,3
2008-09-18,12:20:00,3.0460,3.0460,3.0435,3.0435,10
2008-09-18,12:25:00,3.0440,3.0440,3.0435,3.0435,3
2008-09-18,12:30:00,3.0460,3.0460,3.0460,3.0460,1
2008-09-18,12:35:00,3.0460,3.0460,3.0460,3.0460,2
2008-09-18,12:40:00,3.0460,3.0480,3.0450,3.0480,24
2008-09-18,12:45:00,3.0440,3.0440,3.0440,3.0440,2
2008-09-18,12:55:00,3.0460,3.0495,3.0460,3.0495,14
2008-09-18,13:05:00,3.0440,3.0440,3.0420,3.0420,23
2008-09-18,13:10:00,3.0430,3.0460,3.0430,3.0460,2
2008-09-18,13:15:00,3.0440,3.0465,3.0440,3.0465,3
2008-09-18,13:25:00,3.0445,3.0445,3.0440,3.0440,4
2008-09-18,13:30:00,3.0435,3.0475,3.0420,3.0475,5
2008-09-18,13:35:00,3.0495,3.0565,3.0495,3.0565,90
2008-09-18,13:40:00,3.0510,3.0510,3.0510,3.0510,1
2008-09-18,13:45:00,3.0520,3.0520,3.0450,3.0515,11
2008-09-18,13:50:00,3.0500,3.0500,3.0400,3.0400,26
2008-09-18,13:55:00,3.0400,3.0400,3.0370,3.0400,29
2008-09-18,14:00:00,3.0370,3.0400,3.0355,3.0385,33
2008-09-18,14:05:00,3.0380,3.0380,3.0350,3.0365,14
2008-09-18,14:10:00,3.0375,3.0440,3.0375,3.0440,6
2008-09-18,14:15:00,3.0440,3.0460,3.0435,3.0435,7
2008-09-18,14:20:00,3.0445,3.0445,3.0445,3.0445,2
2008-09-18,14:25:00,3.0460,3.0460,3.0350,3.0350,33
2008-09-18,14:30:00,3.0370,3.0415,3.0350,3.0350,5
2008-09-18,14:35:00,3.0400,3.0410,3.0400,3.0410,2
2008-09-18,14:40:00,3.0425,3.0435,3.0415,3.0415,3
2008-09-18,14:45:00,3.0430,3.0430,3.0405,3.0410,8
2008-09-18,14:55:00,3.0420,3.0420,3.0375,3.0375,6
2008-09-18,15:00:00,3.0365,3.0375,3.0335,3.0335,8
2008-09-18,15:05:00,3.0325,3.0325,3.0100,3.0150,188
2008-09-18,15:10:00,3.0175,3.0175,3.0035,3.0150,57
2008-09-18,15:15:00,3.0135,3.0160,3.0020,3.0040,93
2008-09-18,15:20:00,3.0030,3.0105,3.0020,3.0070,50
2008-09-18,15:25:00,3.0070,3.0080,3.0050,3.0065,20
2008-09-18,15:30:00,3.0065,3.0080,3.0065,3.0080,3
2008-09-18,15:35:00,3.0120,3.0120,3.0090,3.0100,10
2008-09-18,15:40:00,3.0100,3.0100,3.0055,3.0055,10
2008-09-18,15:45:00,3.0050,3.0095,3.0000,3.0055,46
2008-09-18,15:50:00,3.0050,3.0050,3.0030,3.0030,3
2008-09-18,15:55:00,3.0055,3.0055,3.0055,3.0055,5
2008-09-18,16:00:00,3.0070,3.0145,3.0050,3.0145,42
2008-09-18,16:05:00,3.0125,3.0190,3.0115,3.0150,46
2008-09-18,16:10:00,3.0165,3.0265,3.0165,3.0230,22
2008-09-18,16:15:00,3.0230,3.0230,3.0190,3.0190,10
2008-09-18,16:20:00,3.0215,3.0305,3.0215,3.0305,15
2008-09-18,16:25:00,3.0270,3.0300,3.0240,3.0240,21
2008-09-18,16:30:00,3.0255,3.0275,3.0250,3.0255,7
2008-09-18,16:35:00,3.0270,3.0320,3.0270,3.0320,5
2008-09-18,16:40:00,3.0305,3.0305,3.0300,3.0300,3
2008-09-18,16:45:00,3.0260,3.0280,3.0250,3.0250,6
2008-09-18,16:50:00,3.0265,3.0285,3.0265,3.0285,4
2008-09-18,17:00:00,3.0260,3.0290,3.0260,3.0270,4
2008-09-18,17:05:00,3.0270,3.0375,3.0270,3.0375,30
2008-09-18,17:10:00,3.0375,3.0660,3.0375,3.0570,79
2008-09-18,17:15:00,3.0570,3.0570,3.0450,3.0460,21
2008-09-18,17:20:00,3.0470,3.0525,3.0425,3.0430,20
2008-09-18,17:25:00,3.0425,3.0425,3.0425,3.0425,3
2008-09-18,17:30:00,3.0455,3.0455,3.0455,3.0455,1
2008-09-18,17:35:00,3.0445,3.0525,3.0445,3.0525,28
2008-09-18,17:40:00,3.0555,3.0560,3.0525,3.0545,14
2008-09-18,17:45:00,3.0575,3.0625,3.0575,3.0580,18
2008-09-18,17:50:00,3.0630,3.0670,3.0600,3.0600,11
2008-09-18,17:55:00,3.0615,3.0650,3.0615,3.0640,7
2008-09-18,18:00:00,3.0635,3.0995,3.0635,3.0995,154
2008-09-18,18:05:00,3.0975,3.1045,3.0935,3.0935,172
2008-09-18,18:10:00,3.0950,3.1000,3.0935,3.0955,69
2008-09-18,18:15:00,3.0960,3.0975,3.0945,3.0945,107
2008-09-18,18:20:00,3.0950,3.0965,3.0945,3.0945,44
2008-09-18,18:25:00,3.0960,3.0960,3.0940,3.0955,35
2008-09-18,18:30:00,3.0960,3.0960,3.0905,3.0905,45
2008-09-18,18:35:00,3.0905,3.0975,3.0905,3.0975,20
2008-09-18,18:40:00,3.0975,3.1050,3.0950,3.1040,58
2008-09-18,18:45:00,3.1100,3.1140,3.1080,3.1100,95
2008-09-18,18:50:00,3.1100,3.1155,3.1100,3.1140,20
2008-09-18,18:55:00,3.1165,3.1350,3.1165,3.1320,219
2008-09-18,19:00:00,3.1300,3.1500,3.1300,3.1400,191
2008-09-18,19:05:00,3.1400,3.1400,3.1335,3.1350,68
2008-09-18,19:10:00,3.1375,3.1375,3.1290,3.1290,33
2008-09-18,19:15:00,3.1285,3.1285,3.1195,3.1250,50
2008-09-18,19:20:00,3.1250,3.1295,3.1230,3.1295,31
2008-09-18,19:25:00,3.1295,3.1300,3.1165,3.1165,15
2008-09-18,19:30:00,3.1225,3.1240,3.1180,3.1180,13
2008-09-18,19:35:00,3.1175,3.1235,3.1175,3.1210,50
2008-09-18,19:40:00,3.1210,3.1210,3.1120,3.1165,9
2008-09-18,19:45:00,3.1180,3.1265,3.1180,3.1265,12
2008-09-18,19:50:00,3.1260,3.1335,3.1260,3.1335,28
2008-09-18,19:55:00,3.1310,3.1385,3.1290,3.1290,61
2008-09-18,20:00:00,3.1275,3.1295,3.1235,3.1240,107
2008-09-18,20:05:00,3.1240,3.1240,3.1140,3.1150,160
2008-09-18,20:10:00,3.1160,3.1385,3.1150,3.1365,512
2008-09-18,20:15:00,3.1380,3.1650,3.1280,3.1550,709
2008-09-18,20:20:00,3.1545,3.1640,3.1460,3.1520,440
2008-09-18,20:25:00,3.1535,3.1540,3.1465,3.1520,200
2008-09-18,20:30:00,3.1525,3.1525,3.1440,3.1490,105
2008-09-18,20:35:00,3.1485,3.1485,3.1420,3.1420,88
2008-09-18,20:40:00,3.1415,3.1510,3.1410,3.1505,146
2008-09-18,20:45:00,3.1505,3.1505,3.1430,3.1460,113
2008-09-18,20:50:00,3.1450,3.1525,3.1425,3.1425,131
2008-09-18,20:55:00,3.1445,3.1450,3.1345,3.1400,141
2008-09-18,21:00:00,3.1415,3.1415,3.1260,3.1290,113
2008-09-18,21:05:00,3.1265,3.1265,3.1060,3.1145,234
2008-09-18,21:10:00,3.1150,3.1240,3.1115,3.1205,152
2008-09-18,21:15:00,3.1200,3.1220,3.1140,3.1190,96
2008-09-18,21:20:00,3.1180,3.1185,3.1070,3.1070,86
2008-09-18,21:25:00,3.1070,3.1175,3.1010,3.1120,159
2008-09-18,21:30:00,3.1130,3.1205,3.1120,3.1205,193
2008-09-18,21:35:00,3.1205,3.1320,3.1200,3.1305,184
2008-09-18,21:40:00,3.1320,3.1360,3.1295,3.1300,144
2008-09-18,21:45:00,3.1300,3.1380,3.1275,3.1315,119
2008-09-18,21:50:00,3.1295,3.1300,3.1155,3.1255,150
2008-09-18,21:55:00,3.1230,3.1290,3.1175,3.1265,126
2008-09-18,22:00:00,3.1285,3.1285,3.1150,3.1150,44
2008-09-18,22:05:00,3.1140,3.1175,3.1075,3.1100,112
2008-09-18,22:10:00,3.1100,3.1135,3.1070,3.1135,49
2008-09-18,22:15:00,3.1140,3.1150,3.1060,3.1085,88
2008-09-18,22:20:00,3.1090,3.1100,3.1035,3.1080,102
2008-09-18,22:25:00,3.1095,3.1100,3.1040,3.1075,82
2008-09-18,22:30:00,3.1080,3.1085,3.0970,3.1005,107
2008-09-18,22:35:00,3.1005,3.1005,3.0835,3.0950,146
2008-09-18,22:40:00,3.0960,3.0965,3.0800,3.0810,118
2008-09-18,22:45:00,3.0820,3.0865,3.0715,3.0850,277
2008-09-18,22:50:00,3.0860,3.0965,3.0845,3.0925,106
2008-09-18,22:55:00,3.0900,3.0940,3.0840,3.0840,77
2008-09-18,23:00:00,3.0845,3.0875,3.0840,3.0865,35
2008-09-18,23:05:00,3.0875,3.1090,3.0875,3.0990,274
2008-09-18,23:10:00,3.0990,3.1025,3.0960,3.0980,144
2008-09-18,23:15:00,3.0980,3.1020,3.0980,3.1005,143
2008-09-18,23:20:00,3.0990,3.0990,3.0935,3.0955,45
2008-09-18,23:25:00,3.0955,3.0960,3.0880,3.0895,95
2008-09-18,23:30:00,3.0900,3.0900,3.0785,3.0805,89
2008-09-18,23:35:00,3.0820,3.0850,3.0755,3.0755,89
2008-09-18,23:40:00,3.0765,3.0765,3.0650,3.0690,153
2008-09-18,23:45:00,3.0690,3.0740,3.0680,3.0700,54
2008-09-18,23:50:00,3.0700,3.0700,3.0510,3.0525,271
2008-09-18,23:55:00,3.0530,3.0585,3.0510,3.0550,52
2008-09-19,00:00:00,3.0540,3.0540,3.0500,3.0530,40
2008-09-19,00:05:00,3.0510,3.0560,3.0470,3.0555,53
2008-09-19,00:10:00,3.0560,3.0625,3.0530,3.0530,49
2008-09-19,00:15:00,3.0535,3.0605,3.0510,3.0605,59
2008-09-19,00:20:00,3.0605,3.0645,3.0595,3.0625,40
2008-09-19,00:25:00,3.0630,3.0635,3.0600,3.0630,19
2008-09-19,00:30:00,3.0635,3.0660,3.0580,3.0650,86
2008-09-19,00:35:00,3.0650,3.0670,3.0640,3.0660,44
2008-09-19,00:40:00,3.0650,3.0670,3.0595,3.0595,75
2008-09-19,00:45:00,3.0595,3.0665,3.0575,3.0635,137
2008-09-19,00:50:00,3.0635,3.0680,3.0600,3.0635,193
2008-09-19,00:55:00,3.0640,3.0675,3.0620,3.0655,180
2008-09-19,01:00:00,3.0640,3.0700,3.0550,3.0585,202
2008-09-19,01:05:00,3.0610,3.0740,3.0565,3.0630,236
2008-09-19,01:10:00,3.0605,3.0650,3.0575,3.0645,33
2008-09-19,01:15:00,3.0630,3.0710,3.0630,3.0640,51
2008-09-19,01:20:00,3.0650,3.0660,3.0565,3.0565,21
2008-09-19,01:25:00,3.0580,3.0670,3.0560,3.0600,46
2008-09-19,01:30:00,3.0650,3.0675,3.0595,3.0620,32
2008-09-19,01:35:00,3.0610,3.0635,3.0595,3.0635,19
2008-09-19,01:40:00,3.0635,3.0640,3.0625,3.0625,12
2008-09-19,01:45:00,3.0615,3.0640,3.0615,3.0635,8
2008-09-19,01:50:00,3.0615,3.0630,3.0615,3.0625,12
2008-09-19,01:55:00,3.0615,3.0690,3.0615,3.0640,11
2008-09-19,02:00:00,3.0620,3.0625,3.0620,3.0625,3
2008-09-19,02:05:00,3.0645,3.0675,3.0645,3.0675,5
2008-09-19,02:15:00,3.0670,3.0675,3.0670,3.0675,11
2008-09-19,02:20:00,3.0675,3.0675,3.0675,3.0675,19
2008-09-19,02:25:00,3.0685,3.0685,3.0685,3.0685,1
2008-09-19,02:30:00,3.0650,3.0650,3.0650,3.0650,1
2008-09-19,02:35:00,3.0645,3.0645,3.0645,3.0645,1
2008-09-19,02:45:00,3.0655,3.0655,3.0655,3.0655,5
2008-09-19,02:55:00,3.0680,3.0680,3.0650,3.0650,12
2008-09-19,03:00:00,3.0660,3.0690,3.0615,3.0615,7
2008-09-19,03:15:00,3.0650,3.0650,3.0610,3.0650,4
2008-09-19,03:20:00,3.0660,3.0660,3.0660,3.0660,2
2008-09-19,03:30:00,3.0685,3.0755,3.0685,3.0750,52
2008-09-19,03:35:00,3.0750,3.0770,3.0750,3.0770,3
2008-09-19,03:40:00,3.0715,3.0775,3.0690,3.0775,6
2008-09-19,03:45:00,3.0750,3.0780,3.0750,3.0780,7
2008-09-19,03:50:00,3.0780,3.0780,3.0715,3.0715,4
2008-09-19,03:55:00,3.0660,3.0660,3.0605,3.0605,2
2008-09-19,04:00:00,3.0725,3.0735,3.0725,3.0735,7
2008-09-19,04:05:00,3.0740,3.0750,3.0740,3.0750,6
2008-09-19,04:10:00,3.0750,3.0775,3.0720,3.0720,15
2008-09-19,04:15:00,3.0750,3.0750,3.0750,3.0750,2
2008-09-19,04:25:00,3.0710,3.0710,3.0710,3.0710,2
2008-09-19,04:30:00,3.0705,3.0710,3.0705,3.0710,2
2008-09-19,04:35:00,3.0695,3.0695,3.0690,3.0690,4
2008-09-19,04:40:00,3.0710,3.0710,3.0710,3.0710,1
2008-09-19,04:45:00,3.0665,3.0665,3.0605,3.0605,4
2008-09-19,04:50:00,3.0770,3.0770,3.0770,3.0770,1
2008-09-19,05:00:00,3.0750,3.0750,3.0750,3.0750,2
2008-09-19,06:00:00,3.0660,3.0660,3.0660,3.0660,2
2008-09-19,06:05:00,3.0660,3.0660,3.0660,3.0660,1
2008-09-19,06:55:00,3.0700,3.0700,3.0700,3.0700,1
2008-09-19,07:00:00,3.0690,3.0690,3.0690,3.0690,1
2008-09-19,07:35:00,3.0700,3.0700,3.0700,3.0700,4
2008-09-19,07:50:00,3.0815,3.0850,3.0815,3.0850,4
2008-09-19,08:00:00,3.0670,3.0720,3.0585,3.0720,9
2008-09-19,08:05:00,3.0555,3.0555,3.0555,3.0555,2
2008-09-19,08:15:00,3.0565,3.0575,3.0565,3.0575,3
2008-09-19,08:20:00,3.0635,3.0635,3.0635,3.0635,1
2008-09-19,08:30:00,3.0640,3.0660,3.0640,3.0660,5
2008-09-19,08:45:00,3.0700,3.0700,3.0700,3.0700,9
2008-09-19,08:50:00,3.0660,3.0660,3.0660,3.0660,8
2008-09-19,08:55:00,3.0700,3.0700,3.0700,3.0700,3
2008-09-19,09:00:00,3.0660,3.0660,3.0595,3.0600,87
2008-09-19,09:05:00,3.0590,3.0600,3.0350,3.0350,35
2008-09-19,09:10:00,3.0330,3.0390,3.0330,3.0345,8
2008-09-19,09:15:00,3.0350,3.0350,3.0350,3.0350,2
2008-09-19,09:20:00,3.0450,3.0450,3.0450,3.0450,2
2008-09-19,09:30:00,3.0485,3.0500,3.0485,3.0500,5
2008-09-19,09:45:00,3.0475,3.0475,3.0475,3.0475,7
2008-09-19,10:00:00,3.0500,3.0550,3.0500,3.0550,12
2008-09-19,10:05:00,3.0535,3.0550,3.0535,3.0550,20
2008-09-19,10:10:00,3.0600,3.0600,3.0600,3.0600,8
2008-09-19,10:15:00,3.0600,3.0600,3.0600,3.0600,15
2008-09-19,10:20:00,3.0600,3.0600,3.0600,3.0600,17
2008-09-19,10:30:00,3.0600,3.0600,3.0600,3.0600,150
2008-09-19,10:40:00,3.0575,3.0575,3.0575,3.0575,1
2008-09-19,10:50:00,3.0550,3.0550,3.0550,3.0550,20
2008-09-19,11:00:00,3.0590,3.0590,3.0590,3.0590,1
2008-09-19,11:10:00,3.0590,3.0600,3.0590,3.0600,11
2008-09-19,11:15:00,3.0555,3.0600,3.0555,3.0600,5
2008-09-19,11:20:00,3.0600,3.0600,3.0600,3.0600,7
2008-09-19,11:25:00,3.0600,3.0600,3.0600,3.0600,4
2008-09-19,11:35:00,3.0600,3.0600,3.0600,3.0600,2
2008-09-19,11:45:00,3.0600,3.0600,3.0600,3.0600,11
2008-09-19,11:50:00,3.0620,3.0635,3.0620,3.0635,5
2008-09-19,11:55:00,3.0620,3.0620,3.0600,3.0600,4
2008-09-19,12:20:00,3.0640,3.0640,3.0640,3.0640,1
2008-09-19,12:25:00,3.0600,3.0645,3.0600,3.0645,8
2008-09-19,12:30:00,3.0605,3.0615,3.0600,3.0600,4
2008-09-19,12:35:00,3.0600,3.0620,3.0600,3.0620,3
2008-09-19,12:40:00,3.0645,3.0645,3.0620,3.0620,6
2008-09-19,12:45:00,3.0645,3.0645,3.0645,3.0645,2
2008-09-19,12:50:00,3.0640,3.0640,3.0625,3.0625,4
2008-09-19,12:55:00,3.0620,3.0620,3.0600,3.0600,7
2008-09-19,13:00:00,3.0605,3.0635,3.0605,3.0625,4
2008-09-19,13:05:00,3.0635,3.0640,3.0600,3.0600,10
2008-09-19,13:10:00,3.0600,3.0605,3.0600,3.0605,2
2008-09-19,13:20:00,3.0640,3.0645,3.0640,3.0645,4
2008-09-19,13:25:00,3.0640,3.0700,3.0625,3.0700,9
2008-09-19,13:35:00,3.0665,3.0675,3.0600,3.0620,13
2008-09-19,13:40:00,3.0605,3.0605,3.0590,3.0600,29
2008-09-19,13:45:00,3.0585,3.0610,3.0575,3.0610,6
2008-09-19,13:50:00,3.0575,3.0610,3.0570,3.0580,18
2008-09-19,13:55:00,3.0565,3.0565,3.0525,3.0550,40
2008-09-19,14:00:00,3.0540,3.0540,3.0500,3.0500,55
2008-09-19,14:05:00,3.0500,3.0510,3.0500,3.0510,22
2008-09-19,14:10:00,3.0475,3.0495,3.0475,3.0495,3
2008-09-19,14:15:00,3.0510,3.0510,3.0480,3.0495,7
2008-09-19,14:20:00,3.0485,3.0530,3.0450,3.0450,23
2008-09-19,14:25:00,3.0470,3.0520,3.0455,3.0520,8
2008-09-19,14:30:00,3.0490,3.0510,3.0490,3.0510,7
2008-09-19,14:35:00,3.0500,3.0500,3.0490,3.0490,2
2008-09-19,14:40:00,3.0470,3.0500,3.0450,3.0450,9
2008-09-19,14:45:00,3.0495,3.0500,3.0465,3.0495,10
2008-09-19,14:50:00,3.0500,3.0525,3.0500,3.0525,6
2008-09-19,14:55:00,3.0500,3.0525,3.0500,3.0500,3
2008-09-19,15:00:00,3.0490,3.0490,3.0445,3.0445,8
2008-09-19,15:05:00,3.0440,3.0490,3.0435,3.0490,12
2008-09-19,15:10:00,3.0490,3.0490,3.0485,3.0485,6
2008-09-19,15:15:00,3.0520,3.0575,3.0510,3.0575,29
2008-09-19,15:20:00,3.0580,3.0645,3.0580,3.0645,16
2008-09-19,15:25:00,3.0630,3.0775,3.0630,3.0775,36
2008-09-19,15:30:00,3.0755,3.0780,3.0715,3.0715,22
2008-09-19,15:35:00,3.0700,3.0720,3.0675,3.0675,18
2008-09-19,15:40:00,3.0695,3.0695,3.0695,3.0695,2
2008-09-19,15:45:00,3.0700,3.0700,3.0685,3.0700,5
2008-09-19,15:50:00,3.0725,3.0750,3.0725,3.0750,20
2008-09-19,15:55:00,3.0775,3.0910,3.0775,3.0800,65
2008-09-19,16:00:00,3.0800,3.0845,3.0700,3.0815,65
2008-09-19,16:05:00,3.0810,3.0820,3.0700,3.0700,120
2008-09-19,16:10:00,3.0665,3.0670,3.0625,3.0665,31
2008-09-19,16:15:00,3.0650,3.0650,3.0605,3.0625,17
2008-09-19,16:20:00,3.0625,3.0675,3.0540,3.0540,20
2008-09-19,16:25:00,3.0550,3.0550,3.0470,3.0470,95
2008-09-19,16:30:00,3.0500,3.0550,3.0475,3.0475,5
2008-09-19,16:35:00,3.0460,3.0515,3.0460,3.0515,3
2008-09-19,16:40:00,3.0460,3.0510,3.0450,3.0510,8
2008-09-19,16:45:00,3.0540,3.0595,3.0540,3.0570,19
2008-09-19,16:50:00,3.0585,3.0610,3.0580,3.0580,11
2008-09-19,16:55:00,3.0580,3.0590,3.0580,3.0585,3
2008-09-19,17:10:00,3.0615,3.0650,3.0605,3.0650,10
2008-09-19,17:15:00,3.0645,3.0660,3.0645,3.0660,7
2008-09-19,17:20:00,3.0665,3.0665,3.0620,3.0665,8
2008-09-19,17:25:00,3.0690,3.0700,3.0690,3.0690,3
2008-09-19,17:30:00,3.0700,3.0800,3.0700,3.0800,22
2008-09-19,17:35:00,3.0790,3.0845,3.0790,3.0845,9
2008-09-19,17:40:00,3.0850,3.0950,3.0800,3.0950,27
2008-09-19,17:45:00,3.0935,3.0935,3.0840,3.0865,16
2008-09-19,17:50:00,3.0890,3.0955,3.0890,3.0895,15
2008-09-19,17:55:00,3.0925,3.0930,3.0925,3.0930,4
2008-09-19,18:00:00,3.0950,3.0985,3.0930,3.0930,10
2008-09-19,18:05:00,3.0930,3.0930,3.0915,3.0915,2
2008-09-19,18:10:00,3.0900,3.0905,3.0885,3.0885,3
2008-09-19,18:15:00,3.0895,3.0915,3.0895,3.0915,5
2008-09-19,18:20:00,3.0900,3.0985,3.0895,3.0985,12
2008-09-19,18:25:00,3.0995,3.1080,3.0995,3.1065,33
2008-09-19,18:30:00,3.1090,3.1090,3.1050,3.1050,18
2008-09-19,18:35:00,3.1060,3.1060,3.1050,3.1050,13
2008-09-19,18:40:00,3.1050,3.1090,3.1050,3.1090,9
2008-09-19,18:45:00,3.1085,3.1100,3.1005,3.1025,45
2008-09-19,18:50:00,3.1035,3.1070,3.1025,3.1070,6
2008-09-19,18:55:00,3.1065,3.1200,3.1065,3.1175,55
2008-09-19,19:00:00,3.1160,3.1250,3.1160,3.1250,28
2008-09-19,19:05:00,3.1220,3.1245,3.1215,3.1215,66
2008-09-19,19:10:00,3.1235,3.1300,3.1175,3.1175,59
2008-09-19,19:15:00,3.1185,3.1190,3.1135,3.1180,22
2008-09-19,19:20:00,3.1170,3.1170,3.1120,3.1165,8
2008-09-19,19:25:00,3.1170,3.1175,3.1100,3.1110,31
2008-09-19,19:30:00,3.1100,3.1135,3.1070,3.1070,18
2008-09-19,19:35:00,3.1110,3.1110,3.1030,3.1030,15
2008-09-19,19:40:00,3.1070,3.1110,3.1000,3.1025,28
2008-09-19,19:45:00,3.1065,3.1065,3.1010,3.1010,7
2008-09-19,19:50:00,3.1040,3.1140,3.1040,3.1110,64
2008-09-19,19:55:00,3.1110,3.1110,3.1070,3.1100,15
2008-09-19,20:00:00,3.1100,3.1140,3.1100,3.1140,21
2008-09-19,20:05:00,3.1120,3.1120,3.1075,3.1080,110
2008-09-19,20:10:00,3.1075,3.1175,3.1000,3.1010,210
2008-09-19,20:15:00,3.1010,3.1010,3.0860,3.0885,103
2008-09-19,20:20:00,3.0875,3.1000,3.0875,3.0985,35
2008-09-19,20:25:00,3.1000,3.1035,3.1000,3.1035,15
2008-09-19,20:30:00,3.1030,3.1190,3.1000,3.1150,70
2008-09-19,20:35:00,3.1165,3.1265,3.1090,3.1105,169
2008-09-19,20:40:00,3.1140,3.1275,3.1125,3.1210,131
2008-09-19,20:45:00,3.1210,3.1255,3.1135,3.1185,97
2008-09-19,20:50:00,3.1185,3.1345,3.1185,3.1325,205
2008-09-19,20:55:00,3.1320,3.1500,3.1320,3.1445,411
2008-09-19,21:00:00,3.1465,3.1700,3.1425,3.1695,450
2008-09-19,21:05:00,3.1680,3.2070,3.1665,3.1920,733
2008-09-19,21:10:00,3.1925,3.1955,3.1835,3.1835,381
2008-09-19,21:15:00,3.1850,3.1990,3.1835,3.1915,244
2008-09-19,21:20:00,3.1915,3.2230,3.1895,3.2230,457
2008-09-19,21:25:00,3.2225,3.2375,3.2205,3.2205,483
2008-09-19,21:30:00,3.2205,3.2205,3.2070,3.2120,273
2008-09-19,21:35:00,3.2110,3.2135,3.1900,3.1910,296
2008-09-19,21:40:00,3.1905,3.1995,3.1835,3.1990,197
2008-09-19,21:45:00,3.1975,3.1995,3.1910,3.1975,122
2008-09-19,21:50:00,3.1960,3.1990,3.1820,3.1865,133
2008-09-19,21:55:00,3.1865,3.1975,3.1850,3.1850,136
2008-09-19,22:00:00,3.1885,3.1900,3.1820,3.1820,149
2008-09-19,22:05:00,3.1825,3.1825,3.1695,3.1710,169
2008-09-19,22:10:00,3.1710,3.1785,3.1630,3.1670,168
2008-09-19,22:15:00,3.1670,3.1800,3.1660,3.1730,136
2008-09-19,22:20:00,3.1745,3.1790,3.1735,3.1735,23
2008-09-19,22:25:00,3.1740,3.1760,3.1710,3.1710,32
2008-09-19,22:30:00,3.1750,3.1765,3.1710,3.1740,43
2008-09-19,22:35:00,3.1750,3.1790,3.1740,3.1770,51
2008-09-19,22:40:00,3.1780,3.1840,3.1760,3.1760,72
2008-09-19,22:45:00,3.1790,3.1845,3.1765,3.1800,64
2008-09-19,22:50:00,3.1810,3.1890,3.1805,3.1820,156
2008-09-19,22:55:00,3.1845,3.1910,3.1825,3.1825,68
2008-09-19,23:00:00,3.1825,3.1840,3.1780,3.1805,123
2008-09-19,23:05:00,3.1800,3.1810,3.1765,3.1765,27
2008-09-19,23:10:00,3.1765,3.1800,3.1740,3.1740,33
2008-09-19,23:15:00,3.1740,3.1750,3.1610,3.1620,217
2008-09-19,23:20:00,3.1605,3.1650,3.1600,3.1630,60
2008-09-19,23:25:00,3.1615,3.1675,3.1595,3.1665,63
2008-09-19,23:30:00,3.1650,3.1675,3.1650,3.1670,14
2008-09-19,23:35:00,3.1650,3.1700,3.1650,3.1700,23
2008-09-19,23:40:00,3.1700,3.1720,3.1650,3.1655,59
2008-09-19,23:45:00,3.1670,3.1725,3.1670,3.1715,39
2008-09-19,23:50:00,3.1740,3.1750,3.1710,3.1725,30
2008-09-19,23:55:00,3.1720,3.1815,3.1720,3.1800,42
2008-09-20,00:00:00,3.1800,3.1825,3.1705,3.1705,173
2008-09-20,00:05:00,3.1715,3.1775,3.1675,3.1775,111
2008-09-20,00:10:00,3.1775,3.1815,3.1760,3.1760,52
2008-09-20,00:15:00,3.1790,3.1825,3.1790,3.1825,25
2008-09-20,00:20:00,3.1800,3.1810,3.1780,3.1810,22
2008-09-20,00:25:00,3.1810,3.1835,3.1785,3.1805,29
2008-09-20,00:30:00,3.1810,3.1810,3.1735,3.1765,75
2008-09-20,00:35:00,3.1780,3.1800,3.1765,3.1765,35
2008-09-20,00:40:00,3.1780,3.1780,3.1760,3.1760,6
2008-09-20,00:45:00,3.1750,3.1770,3.1720,3.1735,30
2008-09-20,00:50:00,3.1750,3.1760,3.1725,3.1740,90
2008-09-20,00:55:00,3.1740,3.1780,3.1730,3.1775,185
2008-09-20,01:00:00,3.1775,3.1790,3.1755,3.1790,59
2008-09-20,01:05:00,3.1790,3.1795,3.1760,3.1775,24
2008-09-20,01:10:00,3.1780,3.1825,3.1780,3.1825,17
2008-09-20,01:15:00,3.1825,3.1835,3.1805,3.1815,18
2008-09-20,01:20:00,3.1810,3.1810,3.1765,3.1775,45
2008-09-20,01:25:00,3.1770,3.1775,3.1770,3.1770,17
2008-09-20,01:30:00,3.1770,3.1770,3.1740,3.1770,19
2008-09-20,01:35:00,3.1750,3.1750,3.1725,3.1725,39
2008-09-20,01:40:00,3.1730,3.1730,3.1725,3.1725,21
2008-09-20,01:45:00,3.1730,3.1730,3.1725,3.1730,5
2008-09-20,01:50:00,3.1725,3.1755,3.1725,3.1725,3
2008-09-20,01:55:00,3.1740,3.1770,3.1740,3.1770,9
2008-09-20,02:00:00,3.1740,3.1790,3.1740,3.1790,29
2008-09-20,02:05:00,3.1790,3.1790,3.1790,3.1790,1
2008-09-20,02:10:00,3.1760,3.1760,3.1760,3.1760,1
2008-09-20,02:15:00,3.1760,3.1820,3.1755,3.1820,13
2008-09-20,02:25:00,3.1820,3.1860,3.1800,3.1860,14
2008-09-20,02:30:00,3.1875,3.1895,3.1875,3.1890,13
2008-09-20,02:40:00,3.1870,3.1870,3.1870,3.1870,3
2008-09-20,02:45:00,3.1880,3.1895,3.1880,3.1895,10
2008-09-20,02:50:00,3.1870,3.1870,3.1870,3.1870,1
2008-09-20,02:55:00,3.1895,3.1895,3.1895,3.1895,5
2008-09-20,03:00:00,3.1870,3.1925,3.1870,3.1925,6
2008-09-20,03:05:00,3.1925,3.1925,3.1925,3.1925,2
2008-09-20,03:10:00,3.1920,3.1940,3.1920,3.1940,9
2008-09-20,03:15:00,3.1940,3.1950,3.1930,3.1930,23
2008-09-20,03:20:00,3.1945,3.1950,3.1945,3.1945,18
2008-09-20,03:25:00,3.1945,3.1950,3.1945,3.1945,8
2008-09-20,03:35:00,3.1945,3.1945,3.1890,3.1890,7
2008-09-20,03:40:00,3.1920,3.1920,3.1920,3.1920,1
2008-09-20,03:45:00,3.1945,3.1945,3.1945,3.1945,1
2008-09-20,03:50:00,3.1905,3.1945,3.1905,3.1945,3
2008-09-20,03:55:00,3.1945,3.1950,3.1945,3.1950,2
2008-09-20,04:00:00,3.1965,3.1975,3.1965,3.1975,13
2008-09-20,04:05:00,3.1930,3.1970,3.1925,3.1970,3
2008-09-20,04:15:00,3.1950,3.1950,3.1950,3.1950,1
2008-09-20,04:30:00,3.1915,3.1975,3.1915,3.1975,3
2008-09-20,04:35:00,3.1975,3.1990,3.1975,3.1990,14
2008-09-20,04:40:00,3.1990,3.1990,3.1935,3.1935,21
2008-09-20,04:50:00,3.1960,3.1960,3.1950,3.1950,5
2008-09-20,04:55:00,3.1960,3.1960,3.1940,3.1960,6
2008-09-20,05:00:00,3.1935,3.1935,3.1935,3.1935,4
2008-09-20,05:05:00,3.1930,3.1960,3.1930,3.1930,4
2008-09-20,05:10:00,3.1960,3.1995,3.1935,3.1935,6
2008-09-22,06:00:00,3.1825,3.2000,3.1825,3.2000,14
2008-09-22,06:10:00,3.1970,3.2000,3.1970,3.2000,2
2008-09-22,06:20:00,3.1945,3.1945,3.1930,3.1935,3
2008-09-22,06:25:00,3.1935,3.1950,3.1920,3.1920,9
2008-09-22,06:30:00,3.1920,3.1920,3.1920,3.1920,1
2008-09-22,06:35:00,3.1920,3.1920,3.1900,3.1900,5
2008-09-22,06:40:00,3.1900,3.1900,3.1855,3.1855,2
2008-09-22,06:45:00,3.1780,3.1780,3.1765,3.1765,9
2008-09-22,07:00:00,3.1765,3.1850,3.1765,3.1850,2
2008-09-22,07:10:00,3.1900,3.1945,3.1900,3.1945,7
2008-09-22,07:15:00,3.1945,3.1950,3.1945,3.1950,5
2008-09-22,07:45:00,3.1900,3.1900,3.1900,3.1900,1
2008-09-22,08:00:00,3.1875,3.1875,3.1875,3.1875,4
2008-09-22,08:10:00,3.1850,3.1850,3.1850,3.1850,2
2008-09-22,08:15:00,3.1820,3.1820,3.1800,3.1800,10
2008-09-22,08:20:00,3.1820,3.1820,3.1820,3.1820,2
2008-09-22,08:25:00,3.1900,3.1900,3.1900,3.1900,25
2008-09-22,08:30:00,3.1825,3.1890,3.1810,3.1890,12
2008-09-22,08:35:00,3.1875,3.1875,3.1865,3.1875,8
2008-09-22,08:45:00,3.1875,3.1875,3.1875,3.1875,4
2008-09-22,08:50:00,3.1875,3.1875,3.1875,3.1875,2
2008-09-22,08:55:00,3.1875,3.1900,3.1790,3.1790,29
2008-09-22,09:00:00,3.1785,3.1800,3.1720,3.1720,84
2008-09-22,09:05:00,3.1710,3.1710,3.1670,3.1685,26
2008-09-22,09:10:00,3.1685,3.1700,3.1665,3.1675,29
2008-09-22,09:15:00,3.1675,3.1675,3.1620,3.1620,26
2008-09-22,09:20:00,3.1620,3.1620,3.1600,3.1600,14
2008-09-22,09:25:00,3.1630,3.1630,3.1630,3.1630,1
2008-09-22,09:30:00,3.1610,3.1725,3.1610,3.1725,10
2008-09-22,09:40:00,3.1685,3.1685,3.1640,3.1640,2
2008-09-22,09:45:00,3.1640,3.1660,3.1640,3.1660,6
2008-09-22,09:55:00,3.1695,3.1750,3.1695,3.1700,24
2008-09-22,10:00:00,3.1725,3.1725,3.1705,3.1705,12
2008-09-22,10:05:00,3.1675,3.1675,3.1675,3.1675,1
2008-09-22,10:15:00,3.1780,3.1780,3.1780,3.1780,1
2008-09-22,10:25:00,3.1780,3.1865,3.1780,3.1865,19
2008-09-22,10:30:00,3.1875,3.1965,3.1875,3.1925,8
2008-09-22,10:35:00,3.1925,3.1925,3.1925,3.1925,1
2008-09-22,11:40:00,3.1915,3.1990,3.1915,3.1990,4
2008-09-22,11:55:00,3.1840,3.1840,3.1840,3.1840,1
2008-09-22,12:05:00,3.1890,3.1960,3.1890,3.1960,2
2008-09-22,12:10:00,3.1940,3.1970,3.1940,3.1970,13
2008-09-22,12:15:00,3.1965,3.1970,3.1935,3.1950,21
2008-09-22,12:25:00,3.1950,3.1950,3.1950,3.1950,1
2008-09-22,12:30:00,3.1950,3.2000,3.1950,3.1990,7
2008-09-22,12:35:00,3.1985,3.1985,3.1985,3.1985,1
2008-09-22,12:40:00,3.1970,3.1970,3.1895,3.1895,2
2008-09-22,12:45:00,3.1925,3.1925,3.1925,3.1925,1
2008-09-22,12:50:00,3.1980,3.2000,3.1965,3.1965,6
2008-09-22,12:55:00,3.1950,3.1950,3.1900,3.1900,5
2008-09-22,13:10:00,3.1890,3.1895,3.1885,3.1885,4
2008-09-22,13:15:00,3.1895,3.1900,3.1895,3.1900,2
2008-09-22,13:25:00,3.1875,3.1875,3.1860,3.1860,5
2008-09-22,13:30:00,3.1900,3.1900,3.1890,3.1890,3
2008-09-22,13:35:00,3.1875,3.1875,3.1850,3.1850,7
2008-09-22,13:40:00,3.1820,3.1845,3.1820,3.1845,10
2008-09-22,13:45:00,3.1865,3.1865,3.1865,3.1865,1
2008-09-22,13:55:00,3.1855,3.1855,3.1850,3.1850,2
2008-09-22,14:05:00,3.1850,3.1895,3.1850,3.1895,10
2008-09-22,14:20:00,3.1850,3.1855,3.1850,3.1855,3
2008-09-22,14:25:00,3.1855,3.1855,3.1855,3.1855,3
2008-09-22,14:30:00,3.1850,3.1945,3.1850,3.1895,31
2008-09-22,14:35:00,3.1900,3.1900,3.1880,3.1880,2
2008-09-22,14:45:00,3.1885,3.1885,3.1885,3.1885,2
2008-09-22,14:50:00,3.1930,3.1940,3.1930,3.1940,9
2008-09-22,14:55:00,3.1935,3.2100,3.1935,3.2100,44
2008-09-22,15:00:00,3.2095,3.2150,3.2075,3.2150,76
2008-09-22,15:05:00,3.2135,3.2255,3.2135,3.2235,99
2008-09-22,15:10:00,3.2235,3.2235,3.2200,3.2200,34
2008-09-22,15:15:00,3.2240,3.2370,3.2240,3.2350,191
2008-09-22,15:20:00,3.2330,3.2350,3.2300,3.2300,35
2008-09-22,15:25:00,3.2310,3.2375,3.2300,3.2330,50
2008-09-22,15:30:00,3.2320,3.2445,3.2320,3.2400,104
2008-09-22,15:35:00,3.2360,3.2370,3.2265,3.2290,23
2008-09-22,15:40:00,3.2270,3.2270,3.2265,3.2265,3
2008-09-22,15:45:00,3.2295,3.2300,3.2295,3.2295,4
2008-09-22,15:50:00,3.2265,3.2270,3.2200,3.2250,15
2008-09-22,15:55:00,3.2250,3.2290,3.2250,3.2280,9
2008-09-22,16:00:00,3.2295,3.2380,3.2265,3.2290,38
2008-09-22,16:05:00,3.2300,3.2305,3.2275,3.2295,21
2008-09-22,16:10:00,3.2290,3.2370,3.2260,3.2370,100
2008-09-22,16:15:00,3.2380,3.2390,3.2295,3.2295,44
2008-09-22,16:20:00,3.2335,3.2450,3.2335,3.2400,69
2008-09-22,16:25:00,3.2400,3.2425,3.2355,3.2425,13
2008-09-22,16:30:00,3.2385,3.2400,3.2315,3.2315,19
2008-09-22,16:35:00,3.2315,3.2335,3.2280,3.2280,11
2008-09-22,16:40:00,3.2275,3.2300,3.2210,3.2240,32
2008-09-22,16:45:00,3.2230,3.2235,3.2180,3.2220,29
2008-09-22,16:50:00,3.2205,3.2205,3.2190,3.2200,38
2008-09-22,16:55:00,3.2210,3.2280,3.2200,3.2280,31
2008-09-22,17:00:00,3.2270,3.2290,3.2255,3.2275,36
2008-09-22,17:05:00,3.2280,3.2290,3.2265,3.2285,20
2008-09-22,17:10:00,3.2285,3.2290,3.2245,3.2245,21
2008-09-22,17:15:00,3.2245,3.2280,3.2245,3.2275,13
2008-09-22,17:20:00,3.2290,3.2330,3.2285,3.2330,17
2008-09-22,17:25:00,3.2345,3.2380,3.2345,3.2345,14
2008-09-22,17:30:00,3.2335,3.2350,3.2320,3.2350,7
2008-09-22,17:35:00,3.2365,3.2365,3.2335,3.2365,57
2008-09-22,17:40:00,3.2340,3.2340,3.2340,3.2340,1
2008-09-22,17:45:00,3.2310,3.2380,3.2310,3.2330,41
2008-09-22,17:50:00,3.2330,3.2330,3.2230,3.2245,90
2008-09-22,17:55:00,3.2250,3.2260,3.2210,3.2260,47
2008-09-22,18:00:00,3.2295,3.2315,3.2295,3.2315,11
2008-09-22,18:05:00,3.2265,3.2270,3.2250,3.2270,7
2008-09-22,18:10:00,3.2295,3.2310,3.2280,3.2310,16
2008-09-22,18:15:00,3.2300,3.2350,3.2290,3.2320,26
2008-09-22,18:20:00,3.2340,3.2350,3.2330,3.2350,12
2008-09-22,18:25:00,3.2350,3.2385,3.2350,3.2350,18
2008-09-22,18:30:00,3.2385,3.2390,3.2360,3.2390,21
2008-09-22,18:35:00,3.2390,3.2405,3.2355,3.2355,18
2008-09-22,18:40:00,3.2355,3.2355,3.2290,3.2290,22
2008-09-22,18:45:00,3.2290,3.2290,3.2280,3.2280,3
2008-09-22,18:50:00,3.2260,3.2275,3.2255,3.2255,8
2008-09-22,18:55:00,3.2275,3.2280,3.2250,3.2255,5
2008-09-22,19:00:00,3.2290,3.2290,3.2220,3.2235,9
2008-09-22,19:05:00,3.2250,3.2250,3.2200,3.2215,18
2008-09-22,19:10:00,3.2200,3.2255,3.2200,3.2255,17
2008-09-22,19:15:00,3.2280,3.2280,3.2280,3.2280,4
2008-09-22,19:20:00,3.2240,3.2240,3.2240,3.2240,2
2008-09-22,19:25:00,3.2240,3.2320,3.2240,3.2270,12
2008-09-22,19:30:00,3.2285,3.2285,3.2225,3.2225,5
2008-09-22,19:35:00,3.2225,3.2235,3.2145,3.2150,82
2008-09-22,19:40:00,3.2195,3.2240,3.2195,3.2240,18
2008-09-22,19:45:00,3.2240,3.2285,3.2235,3.2270,49
2008-09-22,19:50:00,3.2280,3.2280,3.2230,3.2270,71
2008-09-22,19:55:00,3.2280,3.2310,3.2260,3.2270,109
2008-09-22,20:00:00,3.2250,3.2310,3.2250,3.2300,39
2008-09-22,20:05:00,3.2300,3.2300,3.2250,3.2270,107
2008-09-22,20:10:00,3.2270,3.2375,3.2200,3.2340,282
2008-09-22,20:15:00,3.2325,3.2350,3.2290,3.2350,159
2008-09-22,20:20:00,3.2340,3.2470,3.2285,3.2390,237
2008-09-22,20:25:00,3.2390,3.2420,3.2375,3.2390,180
2008-09-22,20:30:00,3.2390,3.2400,3.2370,3.2375,86
2008-09-22,20:35:00,3.2380,3.2440,3.2365,3.2440,210
2008-09-22,20:40:00,3.2440,3.2485,3.2375,3.2375,144
2008-09-22,20:45:00,3.2380,3.2405,3.2360,3.2395,66
2008-09-22,20:50:00,3.2410,3.2490,3.2345,3.2360,87
2008-09-22,20:55:00,3.2370,3.2395,3.2340,3.2390,102
2008-09-22,21:00:00,3.2395,3.2450,3.2360,3.2440,163
2008-09-22,21:05:00,3.2425,3.2460,3.2360,3.2450,189
2008-09-22,21:10:00,3.2465,3.2490,3.2440,3.2485,126
2008-09-22,21:15:00,3.2470,3.2485,3.2400,3.2425,61
2008-09-22,21:20:00,3.2420,3.2425,3.2400,3.2415,21
2008-09-22,21:25:00,3.2415,3.2430,3.2400,3.2425,31
2008-09-22,21:30:00,3.2430,3.2465,3.2410,3.2465,44
2008-09-22,21:35:00,3.2475,3.2590,3.2460,3.2590,358
2008-09-22,21:40:00,3.2585,3.2695,3.2560,3.2675,326
2008-09-22,21:45:00,3.2655,3.2690,3.2625,3.2690,173
2008-09-22,21:50:00,3.2690,3.2750,3.2630,3.2690,298
2008-09-22,21:55:00,3.2690,3.2690,3.2585,3.2665,244
2008-09-22,22:00:00,3.2655,3.2660,3.2530,3.2540,132
2008-09-22,22:05:00,3.2525,3.2625,3.2505,3.2540,291
2008-09-22,22:10:00,3.2555,3.2565,3.2535,3.2555,97
2008-09-22,22:15:00,3.2555,3.2560,3.2525,3.2530,51
2008-09-22,22:20:00,3.2535,3.2535,3.2475,3.2520,247
2008-09-22,22:25:00,3.2500,3.2510,3.2485,3.2490,52
2008-09-22,22:30:00,3.2490,3.2515,3.2485,3.2515,59
2008-09-22,22:35:00,3.2515,3.2550,3.2450,3.2480,208
2008-09-22,22:40:00,3.2480,3.2515,3.2410,3.2420,183
2008-09-22,22:45:00,3.2420,3.2500,3.2420,3.2500,113
2008-09-22,22:50:00,3.2500,3.2515,3.2450,3.2470,57
2008-09-22,22:55:00,3.2485,3.2530,3.2470,3.2495,91
2008-09-22,23:00:00,3.2505,3.2520,3.2480,3.2485,22
2008-09-22,23:05:00,3.2490,3.2510,3.2450,3.2500,40
2008-09-22,23:10:00,3.2515,3.2520,3.2485,3.2485,104
2008-09-22,23:15:00,3.2495,3.2500,3.2440,3.2480,116
2008-09-22,23:20:00,3.2485,3.2490,3.2450,3.2470,29
2008-09-22,23:25:00,3.2485,3.2570,3.2480,3.2570,91
2008-09-22,23:30:00,3.2575,3.2595,3.2545,3.2585,168
2008-09-22,23:35:00,3.2575,3.2610,3.2575,3.2600,45
2008-09-22,23:40:00,3.2605,3.2630,3.2540,3.2550,86
2008-09-22,23:45:00,3.2555,3.2570,3.2520,3.2520,53
2008-09-22,23:50:00,3.2520,3.2535,3.2480,3.2500,163
2008-09-22,23:55:00,3.2500,3.2570,3.2495,3.2570,90
2008-09-23,00:00:00,3.2560,3.2570,3.2510,3.2510,27
2008-09-23,00:05:00,3.2510,3.2525,3.2470,3.2525,22
2008-09-23,00:10:00,3.2515,3.2565,3.2515,3.2565,26
2008-09-23,00:15:00,3.2570,3.2570,3.2560,3.2570,8
2008-09-23,00:20:00,3.2575,3.2575,3.2500,3.2535,31
2008-09-23,00:25:00,3.2515,3.2585,3.2485,3.2485,43
2008-09-23,00:30:00,3.2515,3.2515,3.2465,3.2480,45
2008-09-23,00:35:00,3.2470,3.2490,3.2470,3.2470,16
2008-09-23,00:40:00,3.2480,3.2490,3.2470,3.2490,46
2008-09-23,00:45:00,3.2485,3.2540,3.2460,3.2515,56
2008-09-23,00:50:00,3.2530,3.2550,3.2480,3.2490,166
2008-09-23,00:55:00,3.2490,3.2560,3.2470,3.2560,168
2008-09-23,01:00:00,3.2560,3.2610,3.2550,3.2595,111
2008-09-23,01:05:00,3.2595,3.2605,3.2590,3.2590,9
2008-09-23,01:10:00,3.2610,3.2635,3.2610,3.2615,40
2008-09-23,01:15:00,3.2615,3.2620,3.2550,3.2550,5
2008-09-23,01:20:00,3.2630,3.2635,3.2625,3.2625,11
2008-09-23,01:25:00,3.2620,3.2620,3.2600,3.2610,85
2008-09-23,01:30:00,3.2610,3.2640,3.2610,3.2640,26
2008-09-23,01:35:00,3.2645,3.2800,3.2645,3.2750,139
2008-09-23,01:40:00,3.2730,3.2935,3.2705,3.2915,189
2008-09-23,01:45:00,3.2910,3.2920,3.2900,3.2920,44
2008-09-23,01:50:00,3.2920,3.3030,3.2875,3.2905,149
2008-09-23,01:55:00,3.2905,3.2925,3.2855,3.2925,85
2008-09-23,02:00:00,3.2925,3.2925,3.2870,3.2870,4
2008-09-23,02:05:00,3.2885,3.2910,3.2865,3.2875,22
2008-09-23,02:10:00,3.2875,3.2895,3.2875,3.2895,9
2008-09-23,02:15:00,3.2865,3.2875,3.2750,3.2790,29
2008-09-23,02:20:00,3.2790,3.2850,3.2760,3.2800,17
2008-09-23,02:25:00,3.2850,3.2865,3.2820,3.2820,23
2008-09-23,02:30:00,3.2825,3.2825,3.2685,3.2685,68
2008-09-23,02:35:00,3.2675,3.2685,3.2610,3.2685,33
2008-09-23,02:40:00,3.2690,3.2740,3.2690,3.2740,18
2008-09-23,02:45:00,3.2740,3.2800,3.2740,3.2800,23
2008-09-23,02:50:00,3.2840,3.2840,3.2795,3.2840,25
2008-09-23,02:55:00,3.2840,3.2890,3.2835,3.2875,33
2008-09-23,03:00:00,3.2875,3.2900,3.2875,3.2900,13
2008-09-23,03:05:00,3.2920,3.2925,3.2875,3.2875,5
2008-09-23,03:10:00,3.2860,3.2875,3.2825,3.2825,12
2008-09-23,03:15:00,3.2820,3.2820,3.2820,3.2820,5
2008-09-23,03:20:00,3.2810,3.2810,3.2800,3.2800,7
2008-09-23,03:25:00,3.2770,3.2770,3.2710,3.2735,14
2008-09-23,03:30:00,3.2725,3.2740,3.2725,3.2740,16
2008-09-23,03:35:00,3.2750,3.2790,3.2750,3.2790,9
2008-09-23,03:40:00,3.2800,3.2845,3.2800,3.2815,6
2008-09-23,03:45:00,3.2795,3.2845,3.2790,3.2845,14
2008-09-23,03:50:00,3.2885,3.2890,3.2885,3.2890,3
2008-09-23,03:55:00,3.2770,3.2800,3.2760,3.2760,6
2008-09-23,04:00:00,3.2755,3.2755,3.2740,3.2745,8
2008-09-23,04:10:00,3.2745,3.2745,3.2715,3.2715,4
2008-09-23,04:15:00,3.2780,3.2780,3.2780,3.2780,1
2008-09-23,04:30:00,3.2780,3.2780,3.2780,3.2780,1
2008-09-23,04:35:00,3.2715,3.2715,3.2665,3.2685,20
2008-09-23,04:40:00,3.2700,3.2700,3.2700,3.2700,2
2008-09-23,04:45:00,3.2700,3.2700,3.2700,3.2700,4
2008-09-23,04:50:00,3.2700,3.2700,3.2700,3.2700,2
2008-09-23,04:55:00,3.2730,3.2730,3.2665,3.2665,3
2008-09-23,05:05:00,3.2740,3.2750,3.2740,3.2750,3
2008-09-23,05:10:00,3.2785,3.2785,3.2785,3.2785,1
2008-09-23,06:10:00,3.2675,3.2920,3.2670,3.2885,6
2008-09-23,06:15:00,3.2810,3.2810,3.2810,3.2810,1
2008-09-23,06:20:00,3.2800,3.2800,3.2800,3.2800,1
2008-09-23,07:20:00,3.2700,3.2700,3.2700,3.2700,1
2008-09-23,08:00:00,3.2750,3.2750,3.2700,3.2700,6
2008-09-23,08:25:00,3.2705,3.2705,3.2695,3.2695,3
2008-09-23,08:45:00,3.2650,3.2650,3.2650,3.2650,9
2008-09-23,08:50:00,3.2630,3.2630,3.2630,3.2630,5
2008-09-23,08:55:00,3.2675,3.2675,3.2600,3.2600,12
2008-09-23,09:00:00,3.2600,3.2600,3.2580,3.2600,5
2008-09-23,09:05:00,3.2555,3.2555,3.2530,3.2530,13
2008-09-23,09:10:00,3.2530,3.2530,3.2400,3.2400,43
2008-09-23,09:15:00,3.2465,3.2500,3.2465,3.2500,8
2008-09-23,09:20:00,3.2475,3.2500,3.2475,3.2500,6
2008-09-23,09:35:00,3.2480,3.2480,3.2450,3.2450,26
2008-09-23,09:40:00,3.2480,3.2625,3.2480,3.2625,4
2008-09-23,09:45:00,3.2565,3.2565,3.2565,3.2565,3
2008-09-23,09:50:00,3.2525,3.2525,3.2525,3.2525,2
2008-09-23,09:55:00,3.2580,3.2580,3.2575,3.2575,11
2008-09-23,10:00:00,3.2575,3.2600,3.2575,3.2600,11
2008-09-23,10:05:00,3.2625,3.2625,3.2625,3.2625,2
2008-09-23,10:30:00,3.2625,3.2625,3.2625,3.2625,5
2008-09-23,10:35:00,3.2600,3.2600,3.2600,3.2600,5
2008-09-23,10:40:00,3.2550,3.2550,3.2550,3.2550,16
2008-09-23,10:45:00,3.2525,3.2525,3.2525,3.2525,10
2008-09-23,10:50:00,3.2550,3.2575,3.2550,3.2575,9
2008-09-23,10:55:00,3.2550,3.2575,3.2550,3.2575,12
2008-09-23,11:05:00,3.2550,3.2550,3.2550,3.2550,5
2008-09-23,11:10:00,3.2585,3.2610,3.2550,3.2610,15
2008-09-23,11:15:00,3.2580,3.2580,3.2550,3.2550,6
2008-09-23,11:20:00,3.2550,3.2550,3.2525,3.2525,4
2008-09-23,11:25:00,3.2575,3.2600,3.2575,3.2600,3
2008-09-23,11:30:00,3.2545,3.2545,3.2535,3.2545,7
2008-09-23,11:35:00,3.2545,3.2545,3.2545,3.2545,1
2008-09-23,11:50:00,3.2550,3.2560,3.2550,3.2550,8
2008-09-23,11:55:00,3.2560,3.2570,3.2560,3.2570,7
2008-09-23,12:00:00,3.2570,3.2575,3.2565,3.2575,7
2008-09-23,12:05:00,3.2570,3.2575,3.2570,3.2575,9
2008-09-23,12:10:00,3.2565,3.2570,3.2560,3.2570,7
2008-09-23,12:15:00,3.2590,3.2595,3.2590,3.2595,8
2008-09-23,12:25:00,3.2620,3.2620,3.2620,3.2620,4
2008-09-23,12:30:00,3.2620,3.2720,3.2620,3.2700,26
2008-09-23,12:35:00,3.2700,3.2705,3.2655,3.2660,13
2008-09-23,12:40:00,3.2675,3.2675,3.2625,3.2625,7
2008-09-23,12:45:00,3.2610,3.2625,3.2610,3.2625,4
2008-09-23,12:50:00,3.2655,3.2665,3.2625,3.2665,6
2008-09-23,12:55:00,3.2670,3.2670,3.2670,3.2670,3
2008-09-23,13:00:00,3.2670,3.2670,3.2655,3.2660,4
2008-09-23,13:05:00,3.2650,3.2655,3.2645,3.2645,3
2008-09-23,13:25:00,3.2660,3.2660,3.2660,3.2660,2
2008-09-23,13:30:00,3.2650,3.2650,3.2605,3.2605,3
2008-09-23,13:35:00,3.2590,3.2590,3.2550,3.2550,13
2008-09-23,13:40:00,3.2550,3.2550,3.2540,3.2545,16
2008-09-23,13:45:00,3.2530,3.2555,3.2530,3.2555,10
2008-09-23,13:50:00,3.2555,3.2575,3.2555,3.2575,7
2008-09-23,13:55:00,3.2585,3.2600,3.2585,3.2585,16
2008-09-23,14:00:00,3.2595,3.2670,3.2595,3.2670,60
2008-09-23,14:05:00,3.2670,3.2670,3.2600,3.2600,4
2008-09-23,14:10:00,3.2610,3.2630,3.2600,3.2605,7
2008-09-23,14:15:00,3.2600,3.2600,3.2575,3.2575,5
2008-09-23,14:20:00,3.2605,3.2605,3.2575,3.2575,6
2008-09-23,14:30:00,3.2500,3.2500,3.2500,3.2500,1
2008-09-23,14:35:00,3.2500,3.2520,3.2470,3.2510,17
2008-09-23,14:40:00,3.2475,3.2475,3.2420,3.2435,11
2008-09-23,14:45:00,3.2410,3.2415,3.2365,3.2365,25
2008-09-23,14:50:00,3.2365,3.2370,3.2305,3.2320,27
2008-09-23,14:55:00,3.2325,3.2325,3.2300,3.2310,42
2008-09-23,15:00:00,3.2325,3.2370,3.2310,3.2360,19
2008-09-23,15:05:00,3.2385,3.2395,3.2335,3.2335,18
2008-09-23,15:10:00,3.2345,3.2400,3.2345,3.2400,15
2008-09-23,15:15:00,3.2380,3.2380,3.2315,3.2325,7
2008-09-23,15:20:00,3.2305,3.2305,3.2230,3.2230,28
2008-09-23,15:25:00,3.2240,3.2260,3.2240,3.2245,16
2008-09-23,15:30:00,3.2265,3.2265,3.2245,3.2245,2
2008-09-23,15:35:00,3.2265,3.2270,3.2245,3.2245,7
2008-09-23,15:40:00,3.2240,3.2240,3.2170,3.2170,45
2008-09-23,15:45:00,3.2200,3.2200,3.2200,3.2200,1
2008-09-23,15:50:00,3.2155,3.2155,3.2110,3.2145,50
2008-09-23,15:55:00,3.2140,3.2160,3.2140,3.2160,5
2008-09-23,16:00:00,3.2165,3.2245,3.2100,3.2120,72
2008-09-23,16:05:00,3.2130,3.2170,3.2100,3.2100,41
2008-09-23,16:10:00,3.2160,3.2180,3.2150,3.2150,38
2008-09-23,16:15:00,3.2185,3.2185,3.2110,3.2110,40
2008-09-23,16:20:00,3.2110,3.2115,3.1900,3.1900,195
2008-09-23,16:25:00,3.1900,3.1920,3.1850,3.1915,56
2008-09-23,16:30:00,3.1915,3.1915,3.1885,3.1885,12
2008-09-23,16:35:00,3.1855,3.1855,3.1795,3.1795,86
2008-09-23,16:40:00,3.1820,3.1840,3.1730,3.1810,70
2008-09-23,16:45:00,3.1825,3.1890,3.1805,3.1890,44
2008-09-23,16:50:00,3.1885,3.1905,3.1855,3.1905,16
2008-09-23,16:55:00,3.1955,3.2000,3.1945,3.1995,63
2008-09-23,17:00:00,3.2010,3.2055,3.1950,3.1950,53
2008-09-23,17:05:00,3.1950,3.2005,3.1950,3.1990,41
2008-09-23,17:10:00,3.1990,3.2090,3.1975,3.2090,20
2008-09-23,17:15:00,3.2070,3.2130,3.2010,3.2130,22
2008-09-23,17:20:00,3.2130,3.2130,3.2100,3.2100,7
2008-09-23,17:25:00,3.2125,3.2165,3.2110,3.2130,28
2008-09-23,17:30:00,3.2120,3.2150,3.2120,3.2150,4
2008-09-23,17:35:00,3.2150,3.2150,3.2135,3.2135,6
2008-09-23,17:40:00,3.2150,3.2200,3.2140,3.2200,29
2008-09-23,17:45:00,3.2185,3.2250,3.2180,3.2250,17
2008-09-23,17:50:00,3.2235,3.2235,3.2185,3.2185,12
2008-09-23,17:55:00,3.2175,3.2190,3.2135,3.2175,28
2008-09-23,18:00:00,3.2160,3.2160,3.2110,3.2110,77
2008-09-23,18:05:00,3.2095,3.2100,3.2050,3.2095,51
2008-09-23,18:10:00,3.2100,3.2125,3.2075,3.2105,35
2008-09-23,18:15:00,3.2100,3.2100,3.2075,3.2090,29
2008-09-23,18:20:00,3.2135,3.2165,3.2105,3.2120,28
2008-09-23,18:25:00,3.2120,3.2155,3.2120,3.2130,28
2008-09-23,18:30:00,3.2140,3.2175,3.2130,3.2130,33
2008-09-23,18:35:00,3.2135,3.2155,3.2100,3.2100,15
2008-09-23,18:40:00,3.2100,3.2100,3.2030,3.2100,17
2008-09-23,18:45:00,3.2120,3.2130,3.2080,3.2085,17
2008-09-23,18:50:00,3.2050,3.2050,3.1910,3.1935,19
2008-09-23,18:55:00,3.1960,3.1960,3.1875,3.1900,15
2008-09-23,19:00:00,3.1900,3.1925,3.1885,3.1885,23
2008-09-23,19:05:00,3.1910,3.1955,3.1900,3.1955,19
2008-09-23,19:10:00,3.1940,3.1960,3.1920,3.1960,26
2008-09-23,19:15:00,3.1960,3.2010,3.1920,3.1990,53
2008-09-23,19:20:00,3.1950,3.1970,3.1925,3.1965,43
2008-09-23,19:25:00,3.1975,3.2000,3.1965,3.1985,43
2008-09-23,19:30:00,3.1960,3.1970,3.1900,3.1900,38
2008-09-23,19:35:00,3.1915,3.1915,3.1800,3.1845,82
2008-09-23,19:40:00,3.1870,3.1925,3.1845,3.1885,63
2008-09-23,19:45:00,3.1920,3.1920,3.1830,3.1830,15
2008-09-23,19:50:00,3.1830,3.1830,3.1750,3.1765,79
2008-09-23,19:55:00,3.1770,3.1785,3.1720,3.1785,138
2008-09-23,20:00:00,3.1770,3.1810,3.1760,3.1785,68
2008-09-23,20:05:00,3.1775,3.1775,3.1640,3.1735,259
2008-09-23,20:10:00,3.1720,3.1760,3.1715,3.1745,146
2008-09-23,20:15:00,3.1730,3.1745,3.1605,3.1640,279
2008-09-23,20:20:00,3.1640,3.1735,3.1625,3.1690,272
2008-09-23,20:25:00,3.1705,3.1760,3.1700,3.1750,106
2008-09-23,20:30:00,3.1730,3.1740,3.1610,3.1675,99
2008-09-23,20:35:00,3.1660,3.1695,3.1630,3.1695,71
2008-09-23,20:40:00,3.1695,3.1870,3.1660,3.1855,188
2008-09-23,20:45:00,3.1860,3.1880,3.1815,3.1870,184
2008-09-23,20:50:00,3.1860,3.1890,3.1830,3.1850,149
2008-09-23,20:55:00,3.1840,3.1905,3.1835,3.1850,56
2008-09-23,21:00:00,3.1845,3.1880,3.1820,3.1850,98
2008-09-23,21:05:00,3.1855,3.1905,3.1855,3.1895,43
2008-09-23,21:10:00,3.1895,3.2095,3.1895,3.2060,192
2008-09-23,21:15:00,3.2055,3.2090,3.1915,3.1965,116
2008-09-23,21:20:00,3.1970,3.2010,3.1955,3.2010,29
2008-09-23,21:25:00,3.2025,3.2095,3.2025,3.2070,108
2008-09-23,21:30:00,3.2065,3.2085,3.1945,3.2010,88
2008-09-23,21:35:00,3.2000,3.2030,3.1970,3.1995,61
2008-09-23,21:40:00,3.1975,3.1980,3.1970,3.1980,23
2008-09-23,21:45:00,3.1980,3.2025,3.1930,3.1950,94
2008-09-23,21:50:00,3.1960,3.2030,3.1930,3.1955,152
2008-09-23,21:55:00,3.1955,3.1975,3.1915,3.1940,46
2008-09-23,22:00:00,3.1945,3.1975,3.1940,3.1970,27
2008-09-23,22:05:00,3.1960,3.2015,3.1950,3.1950,67
2008-09-23,22:10:00,3.1950,3.1950,3.1835,3.1855,122
2008-09-23,22:15:00,3.1850,3.1860,3.1800,3.1800,134
2008-09-23,22:20:00,3.1820,3.1860,3.1800,3.1860,80
2008-09-23,22:25:00,3.1860,3.1880,3.1840,3.1840,57
2008-09-23,22:30:00,3.1860,3.1890,3.1835,3.1880,83
2008-09-23,22:35:00,3.1860,3.1900,3.1850,3.1900,42
2008-09-23,22:40:00,3.1900,3.1905,3.1815,3.1815,80
2008-09-23,22:45:00,3.1815,3.1835,3.1800,3.1835,32
2008-09-23,22:50:00,3.1835,3.1860,3.1800,3.1800,65
2008-09-23,22:55:00,3.1800,3.1800,3.1760,3.1775,87
2008-09-23,23:00:00,3.1785,3.1785,3.1755,3.1780,31
2008-09-23,23:05:00,3.1780,3.1780,3.1755,3.1760,55
2008-09-23,23:10:00,3.1750,3.1800,3.1750,3.1800,76
2008-09-23,23:15:00,3.1805,3.1865,3.1800,3.1820,117
2008-09-23,23:20:00,3.1825,3.1840,3.1785,3.1805,47
2008-09-23,23:25:00,3.1790,3.1790,3.1680,3.1690,91
2008-09-23,23:30:00,3.1690,3.1700,3.1550,3.1555,301
2008-09-23,23:35:00,3.1575,3.1610,3.1525,3.1565,188
2008-09-23,23:40:00,3.1585,3.1600,3.1525,3.1575,133
2008-09-23,23:45:00,3.1565,3.1580,3.1420,3.1420,265
2008-09-23,23:50:00,3.1420,3.1440,3.1375,3.1430,208
2008-09-23,23:55:00,3.1415,3.1495,3.1360,3.1400,210
2008-09-24,00:00:00,3.1405,3.1440,3.1380,3.1410,105
2008-09-24,00:05:00,3.1425,3.1425,3.1350,3.1360,79
2008-09-24,00:10:00,3.1380,3.1400,3.1260,3.1295,347
2008-09-24,00:15:00,3.1295,3.1395,3.1295,3.1370,159
2008-09-24,00:20:00,3.1360,3.1395,3.1330,3.1390,123
2008-09-24,00:25:00,3.1390,3.1415,3.1390,3.1390,82
2008-09-24,00:30:00,3.1405,3.1405,3.1375,3.1385,53
2008-09-24,00:35:00,3.1390,3.1415,3.1385,3.1400,47
2008-09-24,00:40:00,3.1400,3.1400,3.1370,3.1400,41
2008-09-24,00:45:00,3.1400,3.1480,3.1400,3.1460,110
2008-09-24,00:50:00,3.1475,3.1495,3.1435,3.1460,120
2008-09-24,00:55:00,3.1470,3.1530,3.1450,3.1500,147
2008-09-24,01:00:00,3.1500,3.1500,3.1435,3.1475,60
2008-09-24,01:05:00,3.1480,3.1515,3.1440,3.1445,93
2008-09-24,01:10:00,3.1440,3.1445,3.1410,3.1410,23
2008-09-24,01:15:00,3.1415,3.1415,3.1340,3.1370,55
2008-09-24,01:20:00,3.1370,3.1400,3.1360,3.1375,29
2008-09-24,01:25:00,3.1375,3.1375,3.1350,3.1350,14
2008-09-24,01:30:00,3.1370,3.1520,3.1370,3.1375,13
2008-09-24,01:35:00,3.1355,3.1400,3.1355,3.1400,44
2008-09-24,01:40:00,3.1395,3.1415,3.1360,3.1360,24
2008-09-24,01:45:00,3.1375,3.1400,3.1375,3.1385,6
2008-09-24,01:50:00,3.1385,3.1400,3.1375,3.1400,32
2008-09-24,01:55:00,3.1405,3.1450,3.1405,3.1450,26
2008-09-24,02:00:00,3.1450,3.1470,3.1450,3.1470,19
2008-09-24,02:05:00,3.1470,3.1500,3.1465,3.1500,14
2008-09-24,02:10:00,3.1500,3.1500,3.1460,3.1460,11
2008-09-24,02:15:00,3.1475,3.1475,3.1475,3.1475,1
2008-09-24,02:20:00,3.1475,3.1495,3.1455,3.1495,9
2008-09-24,02:25:00,3.1490,3.1505,3.1490,3.1505,19
2008-09-24,02:30:00,3.1505,3.1515,3.1505,3.1515,9
2008-09-24,02:35:00,3.1515,3.1525,3.1515,3.1515,5
2008-09-24,02:40:00,3.1500,3.1525,3.1500,3.1525,23
2008-09-24,02:50:00,3.1535,3.1550,3.1535,3.1550,6
2008-09-24,02:55:00,3.1515,3.1515,3.1500,3.1500,3
2008-09-24,03:00:00,3.1470,3.1470,3.1470,3.1470,1
2008-09-24,03:10:00,3.1470,3.1500,3.1470,3.1480,3
2008-09-24,03:15:00,3.1500,3.1500,3.1500,3.1500,4
2008-09-24,03:20:00,3.1545,3.1550,3.1490,3.1540,6
2008-09-24,03:25:00,3.1505,3.1505,3.1505,3.1505,1
2008-09-24,03:30:00,3.1510,3.1515,3.1510,3.1515,5
2008-09-24,03:35:00,3.1535,3.1545,3.1535,3.1545,2
2008-09-24,03:40:00,3.1515,3.1555,3.1505,3.1555,5
2008-09-24,03:45:00,3.1550,3.1550,3.1550,3.1550,2
2008-09-24,03:50:00,3.1525,3.1550,3.1525,3.1550,2
2008-09-24,04:00:00,3.1560,3.1570,3.1560,3.1570,4
2008-09-24,04:05:00,3.1525,3.1525,3.1520,3.1520,3
2008-09-24,04:15:00,3.1555,3.1570,3.1555,3.1570,5
2008-09-24,04:20:00,3.1565,3.1565,3.1565,3.1565,1
2008-09-24,04:25:00,3.1570,3.1570,3.1570,3.1570,2
2008-09-24,04:35:00,3.1525,3.1525,3.1480,3.1480,3
2008-09-24,04:40:00,3.1480,3.1480,3.1450,3.1450,22
2008-09-24,04:45:00,3.1450,3.1450,3.1450,3.1450,5
2008-09-24,04:55:00,3.1495,3.1500,3.1495,3.1500,2
2008-09-24,05:10:00,3.1430,3.1545,3.1400,3.1400,4
2008-09-24,06:05:00,3.1520,3.1520,3.1500,3.1500,4
2008-09-24,06:10:00,3.1535,3.1535,3.1535,3.1535,1
2008-09-24,06:15:00,3.1530,3.1530,3.1530,3.1530,1
2008-09-24,06:25:00,3.1570,3.1570,3.1570,3.1570,1
2008-09-24,06:30:00,3.1570,3.1570,3.1570,3.1570,4
2008-09-24,06:45:00,3.1570,3.1570,3.1570,3.1570,1
2008-09-24,07:05:00,3.1510,3.1510,3.1510,3.1510,1
2008-09-24,07:10:00,3.1550,3.1550,3.1550,3.1550,1
2008-09-24,07:20:00,3.1570,3.1570,3.1570,3.1570,1
2008-09-24,07:40:00,3.1580,3.1600,3.1580,3.1600,11
2008-09-24,07:55:00,3.1600,3.1600,3.1600,3.1600,5
2008-09-24,08:00:00,3.1580,3.1580,3.1405,3.1550,9
2008-09-24,08:05:00,3.1420,3.1420,3.1350,3.1350,11
2008-09-24,08:10:00,3.1390,3.1460,3.1390,3.1420,4
2008-09-24,08:20:00,3.1420,3.1420,3.1400,3.1400,2
2008-09-24,08:25:00,3.1420,3.1420,3.1400,3.1400,5
2008-09-24,08:35:00,3.1385,3.1385,3.1385,3.1385,1
2008-09-24,08:45:00,3.1480,3.1500,3.1480,3.1480,25
2008-09-24,09:00:00,3.1385,3.1385,3.1385,3.1385,11
2008-09-24,09:05:00,3.1465,3.1465,3.1465,3.1465,1
2008-09-24,09:10:00,3.1455,3.1455,3.1450,3.1450,3
2008-09-24,09:15:00,3.1415,3.1415,3.1415,3.1415,1
2008-09-24,10:10:00,3.1470,3.1470,3.1470,3.1470,1
2008-09-24,10:50:00,3.1420,3.1420,3.1415,3.1415,2
2008-09-24,11:45:00,3.1420,3.1420,3.1420,3.1420,1
2008-09-24,11:50:00,3.1420,3.1425,3.1405,3.1425,19
2008-09-24,11:55:00,3.1425,3.1450,3.1425,3.1450,16
2008-09-24,12:00:00,3.1450,3.1455,3.1450,3.1455,12
2008-09-24,12:05:00,3.1470,3.1495,3.1365,3.1495,21
2008-09-24,12:10:00,3.1495,3.1515,3.1495,3.1510,9
2008-09-24,12:20:00,3.1520,3.1520,3.1520,3.1520,1
2008-09-24,12:30:00,3.1485,3.1485,3.1450,3.1455,4
2008-09-24,12:35:00,3.1500,3.1500,3.1500,3.1500,6
2008-09-24,13:00:00,3.1475,3.1475,3.1475,3.1475,1
2008-09-24,13:05:00,3.1475,3.1475,3.1400,3.1400,13
2008-09-24,13:10:00,3.1380,3.1380,3.1365,3.1365,6
2008-09-24,13:15:00,3.1390,3.1390,3.1390,3.1390,1
2008-09-24,13:20:00,3.1400,3.1400,3.1400,3.1400,10
2008-09-24,13:25:00,3.1395,3.1400,3.1395,3.1400,11
2008-09-24,13:30:00,3.1400,3.1400,3.1400,3.1400,1
2008-09-24,13:35:00,3.1400,3.1400,3.1400,3.1400,11
2008-09-24,13:40:00,3.1445,3.1450,3.1445,3.1450,11
2008-09-24,13:45:00,3.1450,3.1475,3.1445,3.1450,28
2008-09-24,13:55:00,3.1450,3.1450,3.1440,3.1440,3
2008-09-24,14:00:00,3.1430,3.1430,3.1420,3.1430,5
2008-09-24,14:05:00,3.1430,3.1430,3.1410,3.1410,4
2008-09-24,14:10:00,3.1420,3.1420,3.1380,3.1380,20
2008-09-24,14:15:00,3.1400,3.1400,3.1305,3.1340,26
2008-09-24,14:20:00,3.1335,3.1400,3.1335,3.1375,4
2008-09-24,14:25:00,3.1305,3.1305,3.1200,3.1230,48
2008-09-24,14:30:00,3.1240,3.1250,3.1175,3.1175,65
2008-09-24,14:35:00,3.1200,3.1240,3.1200,3.1225,27
2008-09-24,14:40:00,3.1270,3.1300,3.1255,3.1300,11
2008-09-24,14:45:00,3.1290,3.1300,3.1260,3.1300,9
2008-09-24,14:50:00,3.1300,3.1360,3.1300,3.1360,9
2008-09-24,14:55:00,3.1380,3.1430,3.1350,3.1425,13
2008-09-24,15:00:00,3.1430,3.1560,3.1430,3.1505,81
2008-09-24,15:05:00,3.1500,3.1600,3.1500,3.1590,55
2008-09-24,15:10:00,3.1585,3.1630,3.1585,3.1595,49
2008-09-24,15:15:00,3.1575,3.1590,3.1575,3.1585,22
2008-09-24,15:20:00,3.1580,3.1580,3.1540,3.1570,39
2008-09-24,15:25:00,3.1560,3.1560,3.1510,3.1510,33
2008-09-24,15:30:00,3.1500,3.1505,3.1460,3.1480,31
2008-09-24,15:35:00,3.1500,3.1555,3.1490,3.1515,5
2008-09-24,15:40:00,3.1555,3.1585,3.1525,3.1585,6
2008-09-24,15:45:00,3.1600,3.1600,3.1560,3.1565,7
2008-09-24,15:50:00,3.1565,3.1580,3.1555,3.1580,8
2008-09-24,15:55:00,3.1580,3.1595,3.1565,3.1590,15
2008-09-24,16:00:00,3.1580,3.1760,3.1495,3.1760,93
2008-09-24,16:05:00,3.1755,3.1755,3.1630,3.1630,31
2008-09-24,16:10:00,3.1640,3.1750,3.1625,3.1735,41
2008-09-24,16:15:00,3.1745,3.1780,3.1720,3.1750,32
2008-09-24,16:20:00,3.1720,3.1740,3.1705,3.1730,30
2008-09-24,16:25:00,3.1750,3.1800,3.1750,3.1800,53
2008-09-24,16:30:00,3.1800,3.1815,3.1800,3.1800,16
2008-09-24,16:35:00,3.1775,3.1775,3.1660,3.1660,12
2008-09-24,16:40:00,3.1700,3.1710,3.1665,3.1665,16
2008-09-24,16:45:00,3.1700,3.1710,3.1700,3.1710,2
2008-09-24,16:50:00,3.1710,3.1710,3.1710,3.1710,1
2008-09-24,16:55:00,3.1755,3.1770,3.1755,3.1770,4
2008-09-24,17:00:00,3.1750,3.1760,3.1750,3.1760,2
2008-09-24,17:05:00,3.1705,3.1705,3.1705,3.1705,1
2008-09-24,17:10:00,3.1700,3.1700,3.1690,3.1700,7
2008-09-24,17:15:00,3.1680,3.1695,3.1675,3.1695,6
2008-09-24,17:20:00,3.1670,3.1670,3.1670,3.1670,1
2008-09-24,17:25:00,3.1670,3.1690,3.1670,3.1690,4
2008-09-24,17:30:00,3.1660,3.1660,3.1615,3.1615,7
2008-09-24,17:35:00,3.1625,3.1625,3.1605,3.1605,8
2008-09-24,17:40:00,3.1625,3.1625,3.1600,3.1600,18
2008-09-24,17:45:00,3.1595,3.1610,3.1595,3.1595,3
2008-09-24,17:50:00,3.1580,3.1585,3.1560,3.1585,9
2008-09-24,17:55:00,3.1565,3.1565,3.1525,3.1525,22
2008-09-24,18:00:00,3.1540,3.1600,3.1540,3.1550,19
2008-09-24,18:05:00,3.1545,3.1545,3.1490,3.1490,17
2008-09-24,18:10:00,3.1495,3.1495,3.1475,3.1475,5
2008-09-24,18:15:00,3.1525,3.1545,3.1515,3.1545,7
2008-09-24,18:20:00,3.1545,3.1585,3.1545,3.1585,2
2008-09-24,18:25:00,3.1610,3.1685,3.1610,3.1680,29
2008-09-24,18:30:00,3.1680,3.1715,3.1670,3.1695,40
2008-09-24,18:35:00,3.1705,3.1740,3.1695,3.1740,27
2008-09-24,18:40:00,3.1745,3.1745,3.1700,3.1700,6
2008-09-24,18:45:00,3.1680,3.1680,3.1650,3.1650,2
2008-09-24,18:50:00,3.1640,3.1640,3.1605,3.1605,8
2008-09-24,18:55:00,3.1570,3.1600,3.1570,3.1600,6
2008-09-24,19:00:00,3.1560,3.1560,3.1470,3.1470,31
2008-09-24,19:05:00,3.1480,3.1490,3.1470,3.1475,9
2008-09-24,19:10:00,3.1540,3.1540,3.1475,3.1485,18
2008-09-24,19:15:00,3.1465,3.1525,3.1440,3.1505,54
2008-09-24,19:20:00,3.1505,3.1530,3.1495,3.1530,44
2008-09-24,19:25:00,3.1525,3.1525,3.1410,3.1510,27
2008-09-24,19:30:00,3.1525,3.1540,3.1490,3.1490,31
2008-09-24,19:35:00,3.1480,3.1515,3.1465,3.1515,7
2008-09-24,19:40:00,3.1535,3.1535,3.1515,3.1515,21
2008-09-24,19:45:00,3.1515,3.1515,3.1440,3.1440,8
2008-09-24,19:50:00,3.1430,3.1450,3.1380,3.1410,43
2008-09-24,19:55:00,3.1415,3.1450,3.1365,3.1430,13
2008-09-24,20:00:00,3.1390,3.1390,3.1340,3.1350,15
2008-09-24,20:05:00,3.1340,3.1370,3.1330,3.1370,49
2008-09-24,20:10:00,3.1370,3.1500,3.1305,3.1410,181
2008-09-24,20:15:00,3.1440,3.1460,3.1440,3.1445,45
2008-09-24,20:20:00,3.1440,3.1515,3.1425,3.1510,166
2008-09-24,20:25:00,3.1515,3.1540,3.1475,3.1475,179
2008-09-24,20:30:00,3.1470,3.1470,3.1390,3.1465,72
2008-09-24,20:35:00,3.1460,3.1460,3.1375,3.1375,74
2008-09-24,20:40:00,3.1385,3.1490,3.1375,3.1450,87
2008-09-24,20:45:00,3.1445,3.1475,3.1410,3.1435,54
2008-09-24,20:50:00,3.1450,3.1455,3.1400,3.1440,13
2008-09-24,20:55:00,3.1435,3.1625,3.1435,3.1620,130
2008-09-24,21:00:00,3.1620,3.1665,3.1585,3.1595,91
2008-09-24,21:05:00,3.1580,3.1615,3.1570,3.1575,67
2008-09-24,21:10:00,3.1580,3.1620,3.1565,3.1610,22
2008-09-24,21:15:00,3.1600,3.1650,3.1585,3.1585,40
2008-09-24,21:20:00,3.1575,3.1600,3.1575,3.1585,14
2008-09-24,21:25:00,3.1575,3.1590,3.1565,3.1580,33
2008-09-24,21:30:00,3.1595,3.1615,3.1550,3.1550,62
2008-09-24,21:35:00,3.1550,3.1555,3.1475,3.1475,115
2008-09-24,21:40:00,3.1480,3.1480,3.1425,3.1440,87
2008-09-24,21:45:00,3.1450,3.1490,3.1425,3.1425,46
2008-09-24,21:50:00,3.1495,3.1535,3.1470,3.1510,33
2008-09-24,21:55:00,3.1530,3.1615,3.1530,3.1590,114
2008-09-24,22:00:00,3.1595,3.1605,3.1540,3.1555,68
2008-09-24,22:05:00,3.1555,3.1555,3.1535,3.1535,12
2008-09-24,22:10:00,3.1510,3.1510,3.1400,3.1425,75
2008-09-24,22:15:00,3.1435,3.1440,3.1300,3.1315,130
2008-09-24,22:20:00,3.1325,3.1400,3.1325,3.1350,89
2008-09-24,22:25:00,3.1390,3.1450,3.1380,3.1380,66
2008-09-24,22:30:00,3.1395,3.1465,3.1320,3.1340,121
2008-09-24,22:35:00,3.1330,3.1365,3.1230,3.1270,180
2008-09-24,22:40:00,3.1275,3.1280,3.1115,3.1135,338
2008-09-24,22:45:00,3.1130,3.1165,3.1010,3.1090,283
2008-09-24,22:50:00,3.1090,3.1110,3.0970,3.1100,370
2008-09-24,22:55:00,3.1120,3.1210,3.1055,3.1055,242
2008-09-24,23:00:00,3.1080,3.1105,3.0940,3.1055,229
2008-09-24,23:05:00,3.1055,3.1105,3.0950,3.0950,155
2008-09-24,23:10:00,3.0980,3.1065,3.0935,3.0995,136
2008-09-24,23:15:00,3.0980,3.0980,3.0885,3.0945,215
2008-09-24,23:20:00,3.0950,3.0985,3.0940,3.0940,121
2008-09-24,23:25:00,3.0925,3.1015,3.0925,3.0965,69
2008-09-24,23:30:00,3.0985,3.1000,3.0945,3.0985,81
2008-09-24,23:35:00,3.0975,3.0990,3.0830,3.0960,161
2008-09-24,23:40:00,3.0950,3.1005,3.0890,3.1005,94
2008-09-24,23:45:00,3.1010,3.1025,3.0965,3.1005,119
2008-09-24,23:50:00,3.1015,3.1115,3.1015,3.1105,182
2008-09-24,23:55:00,3.1095,3.1095,3.1000,3.1000,147
2008-09-25,00:00:00,3.1000,3.1030,3.0970,3.0995,87
2008-09-25,00:05:00,3.0985,3.0985,3.0905,3.0930,151
2008-09-25,00:10:00,3.0930,3.0965,3.0920,3.0930,74
2008-09-25,00:15:00,3.0930,3.0940,3.0915,3.0930,84
2008-09-25,00:20:00,3.0950,3.0970,3.0920,3.0945,15
2008-09-25,00:25:00,3.0925,3.1000,3.0925,3.0980,32
2008-09-25,00:30:00,3.1000,3.1045,3.0980,3.1040,81
2008-09-25,00:35:00,3.1020,3.1070,3.0995,3.1070,12
2008-09-25,00:40:00,3.1070,3.1070,3.0985,3.0990,29
2008-09-25,00:45:00,3.0985,3.1025,3.0960,3.1025,83
2008-09-25,00:50:00,3.1060,3.1085,3.1040,3.1060,55
2008-09-25,00:55:00,3.1060,3.1080,3.1015,3.1070,134
2008-09-25,01:00:00,3.1075,3.1090,3.1040,3.1040,87
2008-09-25,01:05:00,3.1040,3.1040,3.1005,3.1010,8
2008-09-25,01:10:00,3.1045,3.1050,3.1030,3.1030,29
2008-09-25,01:15:00,3.1060,3.1075,3.1030,3.1065,18
2008-09-25,01:20:00,3.1030,3.1045,3.1010,3.1045,36
2008-09-25,01:25:00,3.1040,3.1060,3.1035,3.1035,16
2008-09-25,01:30:00,3.1045,3.1085,3.1045,3.1070,23
2008-09-25,01:35:00,3.1090,3.1090,3.1070,3.1085,9
2008-09-25,01:40:00,3.1085,3.1085,3.1070,3.1080,7
2008-09-25,01:45:00,3.1080,3.1080,3.1080,3.1080,2
2008-09-25,01:50:00,3.1080,3.1085,3.1060,3.1060,10
2008-09-25,01:55:00,3.1060,3.1060,3.1050,3.1050,8
2008-09-25,02:00:00,3.1050,3.1050,3.1050,3.1050,7
2008-09-25,02:05:00,3.1050,3.1050,3.1050,3.1050,4
2008-09-25,02:10:00,3.1040,3.1040,3.1025,3.1025,2
2008-09-25,02:15:00,3.1010,3.1020,3.1010,3.1020,4
2008-09-25,02:20:00,3.1015,3.1015,3.1010,3.1010,2
2008-09-25,02:25:00,3.1025,3.1030,3.1025,3.1030,2
2008-09-25,02:30:00,3.1035,3.1035,3.1035,3.1035,5
2008-09-25,02:35:00,3.1050,3.1050,3.1015,3.1015,5
2008-09-25,02:40:00,3.1015,3.1015,3.1015,3.1015,3
2008-09-25,02:45:00,3.1045,3.1045,3.1020,3.1045,4
2008-09-25,02:50:00,3.1050,3.1050,3.1050,3.1050,9
2008-09-25,02:55:00,3.1020,3.1020,3.1020,3.1020,2
2008-09-25,03:00:00,3.1015,3.1015,3.1015,3.1015,1
2008-09-25,03:05:00,3.1005,3.1005,3.1005,3.1005,1
2008-09-25,03:10:00,3.1045,3.1055,3.1000,3.1005,13
2008-09-25,03:15:00,3.1000,3.1050,3.1000,3.1050,3
2008-09-25,03:20:00,3.1045,3.1045,3.1045,3.1045,1
2008-09-25,03:25:00,3.1045,3.1055,3.0980,3.0980,3
2008-09-25,03:35:00,3.1020,3.1045,3.1020,3.1045,9
2008-09-25,03:40:00,3.1020,3.1020,3.1020,3.1020,3
2008-09-25,03:45:00,3.1020,3.1020,3.1020,3.1020,1
2008-09-25,03:50:00,3.1005,3.1045,3.1005,3.1045,6
2008-09-25,03:55:00,3.1010,3.1045,3.1010,3.1045,8
2008-09-25,04:00:00,3.1015,3.1015,3.1015,3.1015,1
2008-09-25,04:05:00,3.1000,3.1000,3.1000,3.1000,2
2008-09-25,04:10:00,3.1055,3.1055,3.1055,3.1055,1
2008-09-25,04:30:00,3.1005,3.1005,3.1000,3.1000,4
2008-09-25,04:45:00,3.1000,3.1050,3.1000,3.1050,4
2008-09-25,05:00:00,3.0985,3.1050,3.0985,3.1050,4
2008-09-25,05:05:00,3.1000,3.1000,3.1000,3.1000,1
2008-09-25,05:10:00,3.1050,3.1065,3.1050,3.1065,3
2008-09-25,06:20:00,3.1125,3.1125,3.1125,3.1125,3
2008-09-25,06:50:00,3.1055,3.1055,3.1050,3.1050,6
2008-09-25,06:55:00,3.1050,3.1050,3.1050,3.1050,1
2008-09-25,07:55:00,3.1100,3.1100,3.1100,3.1100,2
2008-09-25,08:35:00,3.1000,3.1000,3.1000,3.1000,1
2008-09-25,08:40:00,3.1000,3.1000,3.1000,3.1000,1
2008-09-25,08:45:00,3.0980,3.0980,3.0980,3.0980,1
2008-09-25,08:50:00,3.1000,3.1000,3.1000,3.1000,2
2008-09-25,08:55:00,3.0980,3.0980,3.0950,3.0950,3
2008-09-25,09:00:00,3.0950,3.0950,3.0950,3.0950,3
2008-09-25,09:10:00,3.1045,3.1125,3.1045,3.1125,15
2008-09-25,09:15:00,3.1200,3.1210,3.1200,3.1210,26
2008-09-25,09:20:00,3.1200,3.1210,3.1175,3.1175,8
2008-09-25,09:25:00,3.1220,3.1220,3.1220,3.1220,1
2008-09-25,09:30:00,3.1185,3.1185,3.1140,3.1150,11
2008-09-25,09:35:00,3.1175,3.1210,3.1170,3.1200,20
2008-09-25,09:40:00,3.1165,3.1175,3.1160,3.1175,16
2008-09-25,10:10:00,3.1175,3.1175,3.1175,3.1175,1
2008-09-25,10:20:00,3.1185,3.1200,3.1185,3.1200,2
2008-09-25,10:25:00,3.1200,3.1200,3.1200,3.1200,1
2008-09-25,10:45:00,3.1205,3.1205,3.1205,3.1205,2
2008-09-25,10:50:00,3.1200,3.1200,3.1200,3.1200,1
2008-09-25,10:55:00,3.1230,3.1230,3.1230,3.1230,1
2008-09-25,11:05:00,3.1230,3.1230,3.1230,3.1230,7
2008-09-25,11:15:00,3.1160,3.1160,3.1160,3.1160,1
2008-09-25,11:20:00,3.1160,3.1160,3.1160,3.1160,1
2008-09-25,11:25:00,3.1230,3.1230,3.1230,3.1230,1
2008-09-25,12:00:00,3.1210,3.1210,3.1210,3.1210,2
2008-09-25,12:30:00,3.1155,3.1155,3.1130,3.1140,17
2008-09-25,12:35:00,3.1130,3.1130,3.1095,3.1095,11
2008-09-25,12:40:00,3.1080,3.1080,3.1050,3.1050,13
2008-09-25,12:45:00,3.1050,3.1055,3.1050,3.1055,2
2008-09-25,12:50:00,3.1070,3.1100,3.1055,3.1070,10
2008-09-25,12:55:00,3.1040,3.1040,3.0970,3.0970,5
2008-09-25,13:00:00,3.1020,3.1060,3.1015,3.1060,5
2008-09-25,13:05:00,3.1055,3.1055,3.1055,3.1055,1
2008-09-25,13:10:00,3.1070,3.1075,3.1065,3.1075,4
2008-09-25,13:15:00,3.1090,3.1090,3.1090,3.1090,2
2008-09-25,13:20:00,3.1090,3.1090,3.1090,3.1090,1
2008-09-25,13:30:00,3.1110,3.1140,3.1110,3.1140,2
2008-09-25,13:35:00,3.1105,3.1105,3.1090,3.1090,9
2008-09-25,13:50:00,3.1100,3.1135,3.1100,3.1130,6
2008-09-25,14:00:00,3.1100,3.1100,3.1100,3.1100,3
2008-09-25,14:05:00,3.1120,3.1130,3.1120,3.1130,2
2008-09-25,14:10:00,3.1130,3.1145,3.1130,3.1145,4
2008-09-25,14:20:00,3.1185,3.1220,3.1140,3.1220,4
2008-09-25,14:25:00,3.1215,3.1230,3.1185,3.1190,17
2008-09-25,14:30:00,3.1190,3.1200,3.1180,3.1185,13
2008-09-25,14:35:00,3.1220,3.1220,3.1220,3.1220,1
2008-09-25,14:40:00,3.1225,3.1235,3.1225,3.1230,3
2008-09-25,14:45:00,3.1235,3.1275,3.1235,3.1265,25
2008-09-25,14:50:00,3.1240,3.1295,3.1210,3.1210,17
2008-09-25,14:55:00,3.1205,3.1220,3.1185,3.1220,22
2008-09-25,15:00:00,3.1210,3.1220,3.1200,3.1200,6
2008-09-25,15:05:00,3.1210,3.1210,3.1190,3.1200,16
2008-09-25,15:10:00,3.1260,3.1325,3.1260,3.1270,40
2008-09-25,15:15:00,3.1270,3.1275,3.1200,3.1200,8
2008-09-25,15:20:00,3.1185,3.1185,3.1125,3.1125,9
2008-09-25,15:25:00,3.1125,3.1125,3.1125,3.1125,2
2008-09-25,15:30:00,3.1120,3.1120,3.1120,3.1120,1
2008-09-25,15:35:00,3.1110,3.1110,3.1055,3.1080,15
2008-09-25,15:40:00,3.1070,3.1080,3.1065,3.1080,9
2008-09-25,15:45:00,3.1075,3.1075,3.1060,3.1060,3
2008-09-25,15:50:00,3.1085,3.1085,3.1040,3.1040,6
2008-09-25,15:55:00,3.1030,3.1030,3.1030,3.1030,1
2008-09-25,16:00:00,3.1115,3.1115,3.1095,3.1095,4
2008-09-25,16:05:00,3.1070,3.1070,3.1070,3.1070,1
2008-09-25,16:10:00,3.0990,3.0990,3.0945,3.0945,18
2008-09-25,16:15:00,3.0960,3.0970,3.0900,3.0900,54
2008-09-25,16:20:00,3.0915,3.0955,3.0905,3.0955,10
2008-09-25,16:25:00,3.0965,3.1020,3.0965,3.1000,20
2008-09-25,16:30:00,3.1000,3.1000,3.0900,3.0925,23
2008-09-25,16:35:00,3.0925,3.0930,3.0900,3.0930,38
2008-09-25,16:40:00,3.0910,3.0915,3.0840,3.0840,57
2008-09-25,16:45:00,3.0840,3.0840,3.0735,3.0820,72
2008-09-25,16:50:00,3.0835,3.0880,3.0820,3.0850,24
2008-09-25,16:55:00,3.0855,3.0870,3.0855,3.0865,7
2008-09-25,17:00:00,3.0845,3.0915,3.0845,3.0915,10
2008-09-25,17:05:00,3.0930,3.0975,3.0930,3.0975,21
2008-09-25,17:10:00,3.0980,3.1000,3.0960,3.0970,16
2008-09-25,17:15:00,3.0965,3.0965,3.0925,3.0965,12
2008-09-25,17:20:00,3.0950,3.0950,3.0920,3.0920,6
2008-09-25,17:25:00,3.0915,3.0915,3.0850,3.0900,37
2008-09-25,17:30:00,3.0890,3.0910,3.0890,3.0910,13
2008-09-25,17:35:00,3.0925,3.1045,3.0925,3.1030,52
2008-09-25,17:40:00,3.0990,3.1010,3.0990,3.0990,3
2008-09-25,17:45:00,3.0970,3.0990,3.0970,3.0990,3
2008-09-25,17:50:00,3.1020,3.1080,3.1020,3.1080,8
2008-09-25,17:55:00,3.1095,3.1100,3.1065,3.1065,24
2008-09-25,18:00:00,3.1080,3.1125,3.1065,3.1115,21
2008-09-25,18:05:00,3.1075,3.1075,3.1075,3.1075,1
2008-09-25,18:10:00,3.1060,3.1060,3.0980,3.1005,13
2008-09-25,18:15:00,3.1065,3.1070,3.1025,3.1025,5
2008-09-25,18:20:00,3.0985,3.0985,3.0960,3.0985,9
2008-09-25,18:25:00,3.1000,3.1000,3.0955,3.0970,15
2008-09-25,18:30:00,3.0965,3.0975,3.0925,3.0925,17
2008-09-25,18:35:00,3.0955,3.0955,3.0940,3.0950,8
2008-09-25,18:40:00,3.0950,3.0950,3.0890,3.0890,84
2008-09-25,18:45:00,3.0885,3.0900,3.0860,3.0865,16
2008-09-25,18:50:00,3.0865,3.0875,3.0860,3.0860,28
2008-09-25,18:55:00,3.0850,3.0915,3.0850,3.0895,32
2008-09-25,19:00:00,3.0910,3.0910,3.0910,3.0910,3
2008-09-25,19:05:00,3.0865,3.0915,3.0865,3.0910,14
2008-09-25,19:10:00,3.0910,3.0920,3.0860,3.0860,15
2008-09-25,19:15:00,3.0845,3.0845,3.0785,3.0785,60
2008-09-25,19:20:00,3.0815,3.0845,3.0815,3.0845,21
2008-09-25,19:25:00,3.0850,3.0865,3.0850,3.0860,6
2008-09-25,19:30:00,3.0860,3.0915,3.0860,3.0910,68
2008-09-25,19:35:00,3.0905,3.0915,3.0870,3.0895,26
2008-09-25,19:40:00,3.0900,3.0935,3.0870,3.0870,98
2008-09-25,19:45:00,3.0860,3.0860,3.0825,3.0860,22
2008-09-25,19:50:00,3.0865,3.0865,3.0820,3.0820,33
2008-09-25,19:55:00,3.0815,3.0820,3.0750,3.0820,27
2008-09-25,20:00:00,3.0790,3.0895,3.0790,3.0885,67
2008-09-25,20:05:00,3.0895,3.0895,3.0800,3.0800,39
2008-09-25,20:10:00,3.0825,3.0905,3.0810,3.0895,71
2008-09-25,20:15:00,3.0900,3.0900,3.0800,3.0850,50
2008-09-25,20:20:00,3.0840,3.0940,3.0840,3.0915,125
2008-09-25,20:25:00,3.0920,3.0975,3.0920,3.0940,102
2008-09-25,20:30:00,3.0950,3.0985,3.0905,3.0965,152
2008-09-25,20:35:00,3.0965,3.1090,3.0965,3.1050,162
2008-09-25,20:40:00,3.1050,3.1050,3.1000,3.1000,59
2008-09-25,20:45:00,3.1000,3.1000,3.0920,3.0920,120
2008-09-25,20:50:00,3.0910,3.0980,3.0870,3.0975,105
2008-09-25,20:55:00,3.0955,3.0965,3.0880,3.0880,54
2008-09-25,21:00:00,3.0905,3.0975,3.0905,3.0960,50
2008-09-25,21:05:00,3.0960,3.1040,3.0960,3.0975,56
2008-09-25,21:10:00,3.0970,3.0970,3.0880,3.0920,45
2008-09-25,21:15:00,3.0925,3.0950,3.0920,3.0950,27
2008-09-25,21:20:00,3.0950,3.1045,3.0940,3.1000,58
2008-09-25,21:25:00,3.1005,3.1045,3.0945,3.1035,90
2008-09-25,21:30:00,3.1040,3.1150,3.1040,3.1140,160
2008-09-25,21:35:00,3.1130,3.1200,3.1100,3.1100,148
2008-09-25,21:40:00,3.1100,3.1190,3.1100,3.1150,76
2008-09-25,21:45:00,3.1160,3.1315,3.1110,3.1305,128
2008-09-25,21:50:00,3.1300,3.1340,3.1225,3.1305,90
2008-09-25,21:55:00,3.1325,3.1325,3.1245,3.1245,74
2008-09-25,22:00:00,3.1225,3.1305,3.1185,3.1225,221
2008-09-25,22:05:00,3.1215,3.1215,3.1150,3.1205,42
2008-09-25,22:10:00,3.1215,3.1215,3.1155,3.1175,29
2008-09-25,22:15:00,3.1180,3.1180,3.1035,3.1080,138
2008-09-25,22:20:00,3.1080,3.1120,3.1035,3.1035,80
2008-09-25,22:25:00,3.1025,3.1100,3.0970,3.1050,162
2008-09-25,22:30:00,3.1050,3.1130,3.1025,3.1125,103
2008-09-25,22:35:00,3.1140,3.1185,3.1100,3.1100,166
2008-09-25,22:40:00,3.1100,3.1155,3.1080,3.1155,136
2008-09-25,22:45:00,3.1130,3.1150,3.1060,3.1080,77
2008-09-25,22:50:00,3.1080,3.1110,3.1060,3.1100,54
2008-09-25,22:55:00,3.1095,3.1120,3.1085,3.1110,27
2008-09-25,23:00:00,3.1100,3.1140,3.1100,3.1115,97
2008-09-25,23:05:00,3.1120,3.1145,3.1065,3.1080,77
2008-09-25,23:10:00,3.1085,3.1105,3.1045,3.1060,76
2008-09-25,23:15:00,3.1060,3.1085,3.1030,3.1030,67
2008-09-25,23:20:00,3.1040,3.1075,3.1000,3.1050,63
2008-09-25,23:25:00,3.1075,3.1165,3.1075,3.1160,99
2008-09-25,23:30:00,3.1170,3.1200,3.1090,3.1110,59
2008-09-25,23:35:00,3.1110,3.1225,3.1110,3.1215,109
2008-09-25,23:40:00,3.1200,3.1265,3.1200,3.1245,89
2008-09-25,23:45:00,3.1245,3.1265,3.1170,3.1170,57
2008-09-25,23:50:00,3.1165,3.1220,3.1135,3.1175,117
2008-09-25,23:55:00,3.1165,3.1200,3.1140,3.1160,93
2008-09-26,00:00:00,3.1170,3.1255,3.1170,3.1235,99
2008-09-26,00:05:00,3.1215,3.1215,3.1190,3.1190,2
2008-09-26,00:10:00,3.1185,3.1250,3.1180,3.1250,49
2008-09-26,00:15:00,3.1250,3.1270,3.1225,3.1225,28
2008-09-26,00:20:00,3.1225,3.1245,3.1200,3.1225,34
2008-09-26,00:25:00,3.1210,3.1220,3.1130,3.1190,157
2008-09-26,00:30:00,3.1195,3.1210,3.1160,3.1200,91
2008-09-26,00:35:00,3.1200,3.1225,3.1185,3.1205,38
2008-09-26,00:40:00,3.1190,3.1200,3.1140,3.1200,53
2008-09-26,00:45:00,3.1170,3.1200,3.1170,3.1190,60
2008-09-26,00:50:00,3.1200,3.1285,3.1180,3.1285,148
2008-09-26,00:55:00,3.1295,3.1380,3.1250,3.1370,1116
2008-09-26,01:00:00,3.1355,3.1365,3.1260,3.1325,134
2008-09-26,01:05:00,3.1315,3.1355,3.1305,3.1350,51
2008-09-26,01:10:00,3.1340,3.1345,3.1270,3.1285,52
2008-09-26,01:15:00,3.1295,3.1315,3.1250,3.1285,11
2008-09-26,01:20:00,3.1275,3.1345,3.1260,3.1275,13
2008-09-26,01:25:00,3.1285,3.1320,3.1285,3.1320,9
2008-09-26,01:30:00,3.1300,3.1315,3.1265,3.1290,20
2008-09-26,01:35:00,3.1300,3.1310,3.1270,3.1285,7
2008-09-26,01:40:00,3.1265,3.1280,3.1260,3.1275,26
2008-09-26,01:45:00,3.1280,3.1280,3.1260,3.1260,2
2008-09-26,01:50:00,3.1275,3.1280,3.1260,3.1280,12
2008-09-26,01:55:00,3.1270,3.1270,3.1270,3.1270,9
2008-09-26,02:00:00,3.1280,3.1325,3.1280,3.1320,20
2008-09-26,02:05:00,3.1325,3.1360,3.1325,3.1360,32
2008-09-26,02:10:00,3.1360,3.1400,3.1360,3.1400,26
2008-09-26,02:15:00,3.1400,3.1400,3.1380,3.1395,24
2008-09-26,02:20:00,3.1360,3.1365,3.1335,3.1365,6
2008-09-26,02:25:00,3.1315,3.1315,3.1305,3.1305,2
2008-09-26,02:30:00,3.1320,3.1350,3.1300,3.1335,7
2008-09-26,02:35:00,3.1350,3.1385,3.1350,3.1360,7
2008-09-26,02:45:00,3.1380,3.1380,3.1380,3.1380,4
2008-09-26,02:50:00,3.1380,3.1380,3.1340,3.1340,3
2008-09-26,03:00:00,3.1340,3.1340,3.1310,3.1310,7
2008-09-26,03:05:00,3.1350,3.1350,3.1310,3.1315,3
2008-09-26,03:10:00,3.1315,3.1315,3.1305,3.1305,4
2008-09-26,03:15:00,3.1305,3.1305,3.1305,3.1305,1
2008-09-26,03:20:00,3.1300,3.1300,3.1300,3.1300,2
2008-09-26,03:25:00,3.1300,3.1360,3.1300,3.1340,5
2008-09-26,03:35:00,3.1330,3.1335,3.1330,3.1335,4
2008-09-26,03:40:00,3.1335,3.1350,3.1335,3.1335,9
2008-09-26,03:45:00,3.1315,3.1315,3.1300,3.1300,4
2008-09-26,03:50:00,3.1295,3.1295,3.1260,3.1260,14
2008-09-26,03:55:00,3.1260,3.1260,3.1245,3.1245,3
2008-09-26,04:00:00,3.1255,3.1295,3.1235,3.1240,7
2008-09-26,04:05:00,3.1245,3.1250,3.1245,3.1250,2
2008-09-26,04:10:00,3.1250,3.1300,3.1250,3.1275,5
2008-09-26,04:15:00,3.1260,3.1260,3.1205,3.1205,14
2008-09-26,04:20:00,3.1285,3.1285,3.1285,3.1285,4
2008-09-26,04:30:00,3.1220,3.1220,3.1220,3.1220,2
2008-09-26,04:45:00,3.1220,3.1220,3.1220,3.1220,1
2008-09-26,04:55:00,3.1275,3.1275,3.1275,3.1275,1
2008-09-26,05:00:00,3.1305,3.1305,3.1305,3.1305,1
2008-09-26,05:05:00,3.1295,3.1300,3.1295,3.1300,2
2008-09-26,06:00:00,3.1365,3.1380,3.1365,3.1380,3
2008-09-26,06:10:00,3.1180,3.1180,3.1150,3.1150,6
2008-09-26,06:35:00,3.1140,3.1140,3.1140,3.1140,1
2008-09-26,07:00:00,3.1125,3.1125,3.1125,3.1125,1
2008-09-26,07:05:00,3.1280,3.1280,3.1280,3.1280,1
2008-09-26,07:40:00,3.1285,3.1285,3.1285,3.1285,1
2008-09-26,07:55:00,3.1225,3.1225,3.1225,3.1225,1
2008-09-26,08:00:00,3.1150,3.1150,3.1150,3.1150,1
2008-09-26,08:05:00,3.1200,3.1200,3.1200,3.1200,1
2008-09-26,08:10:00,3.1200,3.1200,3.1200,3.1200,2
2008-09-26,09:05:00,3.1225,3.1225,3.1210,3.1210,2
2008-09-26,09:10:00,3.1210,3.1210,3.1210,3.1210,2
2008-09-26,09:25:00,3.1210,3.1210,3.1210,3.1210,2
2008-09-26,09:30:00,3.1275,3.1275,3.1275,3.1275,2
2008-09-26,09:45:00,3.1250,3.1250,3.1250,3.1250,1
2008-09-26,10:05:00,3.1200,3.1200,3.1200,3.1200,1
2008-09-26,10:30:00,3.1200,3.1200,3.1200,3.1200,2
2008-09-26,10:40:00,3.1225,3.1225,3.1225,3.1225,8
2008-09-26,10:45:00,3.1225,3.1225,3.1225,3.1225,10
2008-09-26,10:55:00,3.1220,3.1240,3.1220,3.1240,6
2008-09-26,11:30:00,3.1225,3.1225,3.1225,3.1225,2
2008-09-26,12:00:00,3.1200,3.1200,3.1200,3.1200,1
2008-09-26,12:05:00,3.1200,3.1200,3.1200,3.1200,3
2008-09-26,12:10:00,3.1195,3.1195,3.1195,3.1195,1
2008-09-26,12:20:00,3.1170,3.1170,3.1150,3.1150,3
2008-09-26,12:30:00,3.1125,3.1125,3.1085,3.1115,18
2008-09-26,12:35:00,3.1100,3.1100,3.1100,3.1100,1
2008-09-26,12:40:00,3.1100,3.1185,3.1100,3.1185,6
2008-09-26,12:45:00,3.1135,3.1135,3.1135,3.1135,1
2008-09-26,12:55:00,3.1135,3.1135,3.1135,3.1135,1
2008-09-26,13:05:00,3.1110,3.1110,3.1050,3.1050,8
2008-09-26,13:15:00,3.1110,3.1140,3.1110,3.1140,3
2008-09-26,13:20:00,3.1115,3.1115,3.1115,3.1115,2
2008-09-26,13:25:00,3.1090,3.1120,3.1090,3.1120,12
2008-09-26,13:30:00,3.1080,3.1080,3.1080,3.1080,1
2008-09-26,13:35:00,3.1080,3.1090,3.1080,3.1090,7
2008-09-26,13:40:00,3.1110,3.1110,3.1080,3.1080,4
2008-09-26,13:45:00,3.1100,3.1100,3.1100,3.1100,2
2008-09-26,13:50:00,3.1095,3.1100,3.1095,3.1100,5
2008-09-26,14:00:00,3.1080,3.1080,3.1080,3.1080,1
2008-09-26,14:10:00,3.1085,3.1085,3.1055,3.1055,3
2008-09-26,14:15:00,3.1080,3.1080,3.1080,3.1080,1
2008-09-26,14:20:00,3.1070,3.1070,3.1070,3.1070,1
2008-09-26,14:25:00,3.1100,3.1130,3.1100,3.1130,3
2008-09-26,14:30:00,3.1150,3.1150,3.1150,3.1150,2
2008-09-26,14:40:00,3.1110,3.1110,3.1065,3.1065,4
2008-09-26,14:45:00,3.1070,3.1085,3.1070,3.1085,2
2008-09-26,14:50:00,3.1110,3.1110,3.1110,3.1110,2
2008-09-26,14:55:00,3.1140,3.1140,3.1140,3.1140,1
2008-09-26,15:00:00,3.1120,3.1125,3.1075,3.1075,8
2008-09-26,15:05:00,3.1075,3.1075,3.1050,3.1065,10
2008-09-26,15:10:00,3.1050,3.1055,3.1045,3.1055,5
2008-09-26,15:15:00,3.1050,3.1060,3.1050,3.1060,5
2008-09-26,15:20:00,3.1020,3.1020,3.0995,3.1005,51
2008-09-26,15:25:00,3.1000,3.1015,3.0975,3.0975,29
2008-09-26,15:30:00,3.0980,3.0980,3.0940,3.0970,18
2008-09-26,15:35:00,3.0955,3.0955,3.0920,3.0920,9
2008-09-26,15:40:00,3.0935,3.0935,3.0905,3.0920,12
2008-09-26,15:45:00,3.0925,3.0925,3.0870,3.0870,9
2008-09-26,15:50:00,3.0875,3.0900,3.0870,3.0870,16
2008-09-26,15:55:00,3.0865,3.0875,3.0750,3.0830,40
2008-09-26,16:00:00,3.0835,3.0900,3.0830,3.0840,33
2008-09-26,16:05:00,3.0835,3.0840,3.0700,3.0700,81
2008-09-26,16:10:00,3.0790,3.0795,3.0745,3.0790,75
2008-09-26,16:15:00,3.0805,3.0840,3.0800,3.0800,9
2008-09-26,16:20:00,3.0800,3.0860,3.0800,3.0860,8
2008-09-26,16:25:00,3.0855,3.0855,3.0840,3.0840,7
2008-09-26,16:30:00,3.0850,3.0885,3.0850,3.0885,7
2008-09-26,16:35:00,3.0855,3.0860,3.0850,3.0855,6
2008-09-26,16:40:00,3.0850,3.0870,3.0835,3.0870,4
2008-09-26,16:45:00,3.0835,3.0835,3.0820,3.0820,3
2008-09-26,16:50:00,3.0835,3.0855,3.0835,3.0850,7
2008-09-26,16:55:00,3.0825,3.0860,3.0780,3.0860,10
2008-09-26,17:00:00,3.0865,3.0865,3.0850,3.0855,3
2008-09-26,17:05:00,3.0850,3.0850,3.0830,3.0830,39
2008-09-26,17:10:00,3.0820,3.0850,3.0820,3.0850,5
2008-09-26,17:15:00,3.0820,3.0820,3.0800,3.0800,25
2008-09-26,17:20:00,3.0785,3.0845,3.0775,3.0825,23
2008-09-26,17:25:00,3.0845,3.0915,3.0845,3.0890,31
2008-09-26,17:30:00,3.0890,3.1080,3.0880,3.1005,88
2008-09-26,17:35:00,3.1010,3.1010,3.0925,3.0925,8
2008-09-26,17:40:00,3.0925,3.0925,3.0920,3.0920,2
2008-09-26,17:45:00,3.0920,3.0920,3.0900,3.0900,6
2008-09-26,17:50:00,3.0925,3.0940,3.0925,3.0940,9
2008-09-26,17:55:00,3.0930,3.0940,3.0930,3.0940,3
2008-09-26,18:00:00,3.0960,3.0990,3.0960,3.0970,9
2008-09-26,18:05:00,3.0960,3.0965,3.0960,3.0965,3
2008-09-26,18:10:00,3.0955,3.0955,3.0955,3.0955,1
2008-09-26,18:15:00,3.0925,3.0925,3.0875,3.0875,13
2008-09-26,18:20:00,3.0935,3.0935,3.0890,3.0890,4
2008-09-26,18:25:00,3.0880,3.0880,3.0850,3.0850,9
2008-09-26,18:30:00,3.0890,3.0945,3.0890,3.0945,7
2008-09-26,18:35:00,3.0925,3.0925,3.0925,3.0925,6
2008-09-26,18:40:00,3.0925,3.0925,3.0885,3.0890,12
2008-09-26,18:45:00,3.0895,3.0895,3.0885,3.0885,7
2008-09-26,18:50:00,3.0905,3.0965,3.0905,3.0960,21
2008-09-26,18:55:00,3.0930,3.0930,3.0910,3.0910,2
2008-09-26,19:00:00,3.0925,3.0925,3.0895,3.0895,8
2008-09-26,19:05:00,3.0930,3.0985,3.0930,3.0985,4
2008-09-26,19:10:00,3.0960,3.0960,3.0960,3.0960,1
2008-09-26,19:15:00,3.0940,3.0970,3.0940,3.0945,11
2008-09-26,19:20:00,3.0975,3.0975,3.0975,3.0975,1
2008-09-26,19:25:00,3.0930,3.0940,3.0930,3.0940,4
2008-09-26,19:30:00,3.0925,3.0930,3.0890,3.0895,39
2008-09-26,19:35:00,3.0920,3.0940,3.0920,3.0920,9
2008-09-26,19:40:00,3.0905,3.1005,3.0905,3.0995,21
2008-09-26,19:45:00,3.0995,3.1075,3.0990,3.1005,61
2008-09-26,19:50:00,3.1000,3.1090,3.1000,3.1055,73
2008-09-26,19:55:00,3.1050,3.1085,3.1050,3.1085,22
2008-09-26,20:00:00,3.1090,3.1140,3.1060,3.1115,49
2008-09-26,20:05:00,3.1065,3.1075,3.1010,3.1010,23
2008-09-26,20:10:00,3.1015,3.1110,3.0930,3.1075,138
2008-09-26,20:15:00,3.1070,3.1070,3.0945,3.0980,45
2008-09-26,20:20:00,3.0975,3.1000,3.0975,3.0980,19
2008-09-26,20:25:00,3.0990,3.1045,3.0990,3.1040,26
2008-09-26,20:30:00,3.1045,3.1045,3.0985,3.1000,73
2008-09-26,20:35:00,3.1000,3.1005,3.0920,3.0930,128
2008-09-26,20:40:00,3.0930,3.0940,3.0785,3.0815,203
2008-09-26,20:45:00,3.0835,3.0850,3.0750,3.0845,156
2008-09-26,20:50:00,3.0830,3.0865,3.0750,3.0800,86
2008-09-26,20:55:00,3.0785,3.0790,3.0670,3.0710,282
2008-09-26,21:00:00,3.0705,3.0805,3.0700,3.0755,121
2008-09-26,21:05:00,3.0760,3.0760,3.0530,3.0695,311
2008-09-26,21:10:00,3.0660,3.0765,3.0550,3.0635,148
2008-09-26,21:15:00,3.0635,3.0725,3.0580,3.0625,104
2008-09-26,21:20:00,3.0625,3.0685,3.0610,3.0670,64
2008-09-26,21:25:00,3.0675,3.0720,3.0665,3.0680,56
2008-09-26,21:30:00,3.0660,3.0720,3.0615,3.0695,57
2008-09-26,21:35:00,3.0695,3.0725,3.0650,3.0665,51
2008-09-26,21:40:00,3.0655,3.0680,3.0635,3.0655,76
2008-09-26,21:45:00,3.0640,3.0755,3.0635,3.0700,108
2008-09-26,21:50:00,3.0710,3.0750,3.0650,3.0665,120
2008-09-26,21:55:00,3.0670,3.0680,3.0595,3.0660,118
2008-09-26,22:00:00,3.0675,3.0735,3.0660,3.0700,81
2008-09-26,22:05:00,3.0700,3.0735,3.0675,3.0705,105
2008-09-26,22:10:00,3.0700,3.0755,3.0685,3.0755,84
2008-09-26,22:15:00,3.0755,3.0755,3.0700,3.0715,50
2008-09-26,22:20:00,3.0730,3.0735,3.0650,3.0670,114
2008-09-26,22:25:00,3.0675,3.0690,3.0660,3.0670,42
2008-09-26,22:30:00,3.0655,3.0685,3.0625,3.0640,117
2008-09-26,22:35:00,3.0650,3.0665,3.0515,3.0540,231
2008-09-26,22:40:00,3.0545,3.0565,3.0450,3.0505,273
2008-09-26,22:45:00,3.0520,3.0570,3.0500,3.0570,119
2008-09-26,22:50:00,3.0570,3.0575,3.0520,3.0525,69
2008-09-26,22:55:00,3.0530,3.0645,3.0520,3.0615,136
2008-09-26,23:00:00,3.0600,3.0615,3.0580,3.0590,18
2008-09-26,23:05:00,3.0585,3.0640,3.0580,3.0595,100
2008-09-26,23:10:00,3.0590,3.0600,3.0535,3.0540,81
2008-09-26,23:15:00,3.0540,3.0540,3.0485,3.0485,222
2008-09-26,23:20:00,3.0485,3.0590,3.0485,3.0590,87
2008-09-26,23:25:00,3.0575,3.0600,3.0540,3.0550,80
2008-09-26,23:30:00,3.0570,3.0595,3.0530,3.0595,48
2008-09-26,23:35:00,3.0605,3.0620,3.0535,3.0540,62
2008-09-26,23:40:00,3.0540,3.0570,3.0530,3.0545,55
2008-09-26,23:45:00,3.0530,3.0530,3.0515,3.0525,47
2008-09-26,23:50:00,3.0525,3.0530,3.0455,3.0495,109
2008-09-26,23:55:00,3.0480,3.0560,3.0455,3.0515,60
2008-09-27,00:00:00,3.0515,3.0515,3.0485,3.0485,29
2008-09-27,00:05:00,3.0480,3.0525,3.0460,3.0505,38
2008-09-27,00:10:00,3.0505,3.0555,3.0505,3.0540,45
2008-09-27,00:15:00,3.0530,3.0540,3.0500,3.0530,68
2008-09-27,00:20:00,3.0535,3.0550,3.0485,3.0485,41
2008-09-27,00:25:00,3.0490,3.0490,3.0470,3.0470,24
2008-09-27,00:30:00,3.0490,3.0525,3.0465,3.0500,38
2008-09-27,00:35:00,3.0515,3.0575,3.0510,3.0575,38
2008-09-27,00:40:00,3.0575,3.0600,3.0570,3.0590,57
2008-09-27,00:45:00,3.0590,3.0680,3.0580,3.0645,135
2008-09-27,00:50:00,3.0635,3.0650,3.0615,3.0620,105
2008-09-27,00:55:00,3.0630,3.0750,3.0595,3.0725,468
2008-09-27,01:00:00,3.0725,3.0725,3.0680,3.0720,111
2008-09-27,01:05:00,3.0720,3.0800,3.0720,3.0780,135
2008-09-27,01:10:00,3.0780,3.0820,3.0750,3.0750,57
2008-09-27,01:15:00,3.0750,3.0765,3.0740,3.0760,15
2008-09-27,01:20:00,3.0730,3.0800,3.0730,3.0775,23
2008-09-27,01:25:00,3.0780,3.0785,3.0765,3.0770,7
2008-09-27,01:30:00,3.0750,3.0750,3.0740,3.0740,16
2008-09-27,01:35:00,3.0705,3.0735,3.0690,3.0735,11
2008-09-27,01:40:00,3.0735,3.0740,3.0700,3.0740,16
2008-09-27,01:50:00,3.0735,3.0760,3.0735,3.0760,7
2008-09-27,01:55:00,3.0775,3.0775,3.0745,3.0745,5
2008-09-27,02:00:00,3.0730,3.0770,3.0730,3.0770,10
2008-09-27,02:05:00,3.0790,3.0800,3.0790,3.0800,5
2008-09-27,02:10:00,3.0755,3.0755,3.0755,3.0755,2
2008-09-27,02:15:00,3.0705,3.0735,3.0700,3.0735,5
2008-09-27,02:20:00,3.0750,3.0765,3.0750,3.0765,3
2008-09-27,02:25:00,3.0795,3.0800,3.0720,3.0790,8
2008-09-27,02:30:00,3.0780,3.0795,3.0780,3.0780,7
2008-09-27,02:35:00,3.0780,3.0780,3.0775,3.0775,6
2008-09-27,02:40:00,3.0775,3.0775,3.0775,3.0775,2
2008-09-27,02:45:00,3.0775,3.0775,3.0775,3.0775,1
2008-09-27,02:50:00,3.0775,3.0780,3.0775,3.0780,4
2008-09-27,02:55:00,3.0780,3.0800,3.0780,3.0800,11
2008-09-27,03:00:00,3.0785,3.0785,3.0720,3.0720,5
2008-09-27,03:05:00,3.0720,3.0725,3.0720,3.0720,4
2008-09-27,03:10:00,3.0715,3.0715,3.0690,3.0700,11
2008-09-27,03:15:00,3.0695,3.0710,3.0695,3.0710,7
2008-09-27,03:20:00,3.0700,3.0730,3.0700,3.0730,5
2008-09-27,03:25:00,3.0710,3.0735,3.0700,3.0705,8
2008-09-27,03:30:00,3.0705,3.0765,3.0680,3.0680,17
2008-09-27,03:35:00,3.0690,3.0690,3.0615,3.0615,8
2008-09-27,03:40:00,3.0605,3.0605,3.0590,3.0590,8
2008-09-27,03:45:00,3.0575,3.0575,3.0545,3.0550,8
2008-09-27,03:50:00,3.0615,3.0645,3.0540,3.0540,6
2008-09-27,03:55:00,3.0540,3.0575,3.0525,3.0525,12
2008-09-27,04:00:00,3.0595,3.0640,3.0595,3.0640,8
2008-09-27,04:05:00,3.0640,3.0640,3.0640,3.0640,1
2008-09-27,04:10:00,3.0640,3.0640,3.0640,3.0640,4
2008-09-27,04:30:00,3.0610,3.0635,3.0585,3.0635,4
2008-09-27,04:40:00,3.0580,3.0580,3.0580,3.0580,2
2008-09-27,04:45:00,3.0600,3.0600,3.0575,3.0575,4
2008-09-27,04:50:00,3.0625,3.0700,3.0625,3.0700,20
2008-09-27,04:55:00,3.0695,3.0700,3.0685,3.0685,6
2008-09-27,05:05:00,3.0610,3.0610,3.0605,3.0605,2
2008-09-27,05:10:00,3.0605,3.0695,3.0605,3.0695,4
2008-09-29,06:00:00,3.0775,3.0775,3.0765,3.0765,4
2008-09-29,06:05:00,3.0605,3.0605,3.0605,3.0605,1
2008-09-29,06:10:00,3.0700,3.0700,3.0700,3.0700,1
2008-09-29,06:20:00,3.0665,3.0665,3.0665,3.0665,1
2008-09-29,06:30:00,3.0595,3.0595,3.0595,3.0595,1
2008-09-29,06:35:00,3.0620,3.0620,3.0620,3.0620,1
2008-09-29,06:40:00,3.0620,3.0620,3.0620,3.0620,2
2008-09-29,06:45:00,3.0620,3.0620,3.0605,3.0605,2
2008-09-29,06:50:00,3.0610,3.0610,3.0590,3.0600,7
2008-09-29,06:55:00,3.0595,3.0595,3.0580,3.0580,2
2008-09-29,07:10:00,3.0550,3.0550,3.0515,3.0515,2
2008-09-29,07:25:00,3.0555,3.0555,3.0480,3.0500,25
2008-09-29,07:30:00,3.0500,3.0500,3.0500,3.0500,2
2008-09-29,07:40:00,3.0525,3.0525,3.0525,3.0525,1
2008-09-29,07:45:00,3.0500,3.0500,3.0500,3.0500,7
2008-09-29,08:00:00,3.0490,3.0500,3.0490,3.0500,11
2008-09-29,08:05:00,3.0500,3.0550,3.0500,3.0500,12
2008-09-29,08:10:00,3.0530,3.0550,3.0530,3.0550,2
2008-09-29,08:15:00,3.0545,3.0550,3.0545,3.0550,4
2008-09-29,08:20:00,3.0550,3.0550,3.0550,3.0550,2
2008-09-29,08:25:00,3.0550,3.0550,3.0550,3.0550,2
2008-09-29,08:30:00,3.0500,3.0500,3.0450,3.0475,16
2008-09-29,08:45:00,3.0480,3.0480,3.0480,3.0480,1
2008-09-29,09:00:00,3.0500,3.0500,3.0500,3.0500,1
2008-09-29,09:15:00,3.0530,3.0550,3.0530,3.0550,4
2008-09-29,09:20:00,3.0550,3.0595,3.0550,3.0595,6
2008-09-29,09:35:00,3.0595,3.0595,3.0595,3.0595,2
2008-09-29,10:05:00,3.0530,3.0530,3.0530,3.0530,1
2008-09-29,10:10:00,3.0525,3.0525,3.0525,3.0525,2
2008-09-29,10:15:00,3.0510,3.0520,3.0510,3.0520,4
2008-09-29,10:30:00,3.0550,3.0605,3.0550,3.0605,5
2008-09-29,10:35:00,3.0500,3.0500,3.0500,3.0500,1
2008-09-29,10:45:00,3.0520,3.0520,3.0520,3.0520,1
2008-09-29,10:50:00,3.0505,3.0505,3.0500,3.0500,5
2008-09-29,10:55:00,3.0490,3.0490,3.0490,3.0490,5
2008-09-29,11:05:00,3.0480,3.0480,3.0480,3.0480,1
2008-09-29,11:10:00,3.0500,3.0500,3.0500,3.0500,5
2008-09-29,11:25:00,3.0460,3.0460,3.0420,3.0420,21
2008-09-29,11:30:00,3.0420,3.0420,3.0420,3.0420,1
2008-09-29,11:35:00,3.0450,3.0485,3.0450,3.0485,2
2008-09-29,11:40:00,3.0490,3.0490,3.0490,3.0490,2
2008-09-29,11:55:00,3.0500,3.0500,3.0500,3.0500,3
2008-09-29,12:00:00,3.0500,3.0500,3.0500,3.0500,4
2008-09-29,12:10:00,3.0500,3.0500,3.0500,3.0500,2
2008-09-29,12:25:00,3.0460,3.0460,3.0460,3.0460,1
2008-09-29,12:30:00,3.0495,3.0495,3.0495,3.0495,1
2008-09-29,12:35:00,3.0465,3.0465,3.0465,3.0465,1
2008-09-29,12:40:00,3.0435,3.0450,3.0435,3.0450,2
2008-09-29,12:45:00,3.0420,3.0420,3.0420,3.0420,1
2008-09-29,12:50:00,3.0410,3.0410,3.0405,3.0405,10
2008-09-29,12:55:00,3.0400,3.0420,3.0390,3.0420,14
2008-09-29,13:00:00,3.0405,3.0405,3.0405,3.0405,1
2008-09-29,13:05:00,3.0400,3.0400,3.0400,3.0400,1
2008-09-29,13:10:00,3.0400,3.0400,3.0390,3.0390,2
2008-09-29,13:15:00,3.0390,3.0500,3.0390,3.0390,9
2008-09-29,13:20:00,3.0390,3.0390,3.0390,3.0390,2
2008-09-29,13:25:00,3.0390,3.0400,3.0385,3.0385,7
2008-09-29,13:30:00,3.0380,3.0385,3.0380,3.0380,14
2008-09-29,13:35:00,3.0380,3.0390,3.0380,3.0390,2
2008-09-29,13:40:00,3.0395,3.0395,3.0395,3.0395,1
2008-09-29,13:45:00,3.0400,3.0400,3.0395,3.0395,2
2008-09-29,13:50:00,3.0400,3.0400,3.0400,3.0400,3
2008-09-29,13:55:00,3.0400,3.0400,3.0360,3.0360,18
2008-09-29,14:00:00,3.0360,3.0360,3.0305,3.0350,23
2008-09-29,14:05:00,3.0335,3.0335,3.0310,3.0310,8
2008-09-29,14:10:00,3.0320,3.0325,3.0320,3.0325,5
2008-09-29,14:15:00,3.0330,3.0330,3.0300,3.0300,47
2008-09-29,14:20:00,3.0315,3.0315,3.0210,3.0250,54
2008-09-29,14:25:00,3.0245,3.0245,3.0200,3.0245,26
2008-09-29,14:30:00,3.0245,3.0250,3.0230,3.0250,15
2008-09-29,14:35:00,3.0250,3.0270,3.0235,3.0235,11
2008-09-29,14:40:00,3.0255,3.0255,3.0215,3.0215,3
2008-09-29,14:45:00,3.0215,3.0245,3.0210,3.0215,7
2008-09-29,14:50:00,3.0200,3.0205,3.0100,3.0140,83
2008-09-29,14:55:00,3.0110,3.0110,3.0050,3.0055,21
2008-09-29,15:00:00,3.0080,3.0100,3.0080,3.0080,8
2008-09-29,15:05:00,3.0110,3.0120,3.0100,3.0120,7
2008-09-29,15:10:00,3.0120,3.0120,2.9810,2.9900,229
2008-09-29,15:15:00,2.9900,2.9935,2.9860,2.9920,35
2008-09-29,15:20:00,2.9945,2.9965,2.9915,2.9930,17
2008-09-29,15:25:00,2.9940,2.9980,2.9940,2.9950,21
2008-09-29,15:30:00,2.9905,2.9905,2.9800,2.9800,57
2008-09-29,15:35:00,2.9810,2.9850,2.9800,2.9850,71
2008-09-29,15:40:00,2.9850,2.9850,2.9830,2.9830,16
2008-09-29,15:45:00,2.9780,2.9830,2.9780,2.9830,12
2008-09-29,15:50:00,2.9835,2.9840,2.9810,2.9835,6
2008-09-29,15:55:00,2.9830,2.9830,2.9805,2.9805,6
2008-09-29,16:00:00,2.9835,2.9885,2.9810,2.9885,37
2008-09-29,16:05:00,2.9890,2.9930,2.9885,2.9900,30
2008-09-29,16:10:00,2.9940,2.9940,2.9910,2.9910,4
2008-09-29,16:15:00,2.9865,2.9890,2.9850,2.9850,10
2008-09-29,16:20:00,2.9825,2.9825,2.9825,2.9825,1
2008-09-29,16:25:00,2.9840,2.9875,2.9790,2.9800,16
2008-09-29,16:30:00,2.9845,2.9850,2.9815,2.9815,9
2008-09-29,16:35:00,2.9835,2.9860,2.9835,2.9860,10
2008-09-29,16:40:00,2.9870,2.9935,2.9870,2.9930,11
2008-09-29,16:45:00,2.9910,2.9960,2.9910,2.9950,10
2008-09-29,16:50:00,2.9950,2.9950,2.9950,2.9950,1
2008-09-29,17:00:00,2.9930,2.9940,2.9900,2.9940,31
2008-09-29,17:05:00,2.9940,2.9945,2.9925,2.9925,35
2008-09-29,17:10:00,2.9955,3.0000,2.9955,3.0000,30
2008-09-29,17:15:00,3.0000,3.0030,3.0000,3.0030,5
2008-09-29,17:20:00,3.0030,3.0055,3.0020,3.0020,6
2008-09-29,17:25:00,3.0010,3.0010,2.9995,2.9995,2
2008-09-29,17:30:00,3.0000,3.0000,2.9965,2.9970,5
2008-09-29,17:35:00,2.9960,2.9965,2.9940,2.9965,5
2008-09-29,17:40:00,2.9920,2.9925,2.9865,2.9865,14
2008-09-29,17:45:00,2.9855,2.9915,2.9825,2.9860,19
2008-09-29,17:50:00,2.9870,2.9870,2.9850,2.9850,11
2008-09-29,17:55:00,2.9885,2.9885,2.9885,2.9885,1
2008-09-29,18:00:00,2.9950,2.9950,2.9930,2.9940,9
2008-09-29,18:05:00,2.9900,2.9905,2.9850,2.9850,29
2008-09-29,18:10:00,2.9900,2.9900,2.9900,2.9900,1
2008-09-29,18:15:00,2.9875,2.9875,2.9860,2.9860,3
2008-09-29,18:20:00,2.9845,2.9850,2.9820,2.9835,9
2008-09-29,18:25:00,2.9840,2.9840,2.9815,2.9840,14
2008-09-29,18:30:00,2.9840,2.9910,2.9840,2.9870,28
2008-09-29,18:35:00,2.9885,2.9885,2.9850,2.9870,10
2008-09-29,18:40:00,2.9840,2.9875,2.9640,2.9640,95
2008-09-29,18:45:00,2.9665,2.9665,2.9575,2.9625,65
2008-09-29,18:50:00,2.9650,2.9690,2.9610,2.9610,59
2008-09-29,18:55:00,2.9650,2.9650,2.9600,2.9615,37
2008-09-29,19:00:00,2.9600,2.9640,2.9515,2.9515,68
2008-09-29,19:05:00,2.9555,2.9620,2.9550,2.9620,44
2008-09-29,19:10:00,2.9590,2.9665,2.9590,2.9625,31
2008-09-29,19:15:00,2.9610,2.9650,2.9610,2.9650,6
2008-09-29,19:20:00,2.9630,2.9630,2.9580,2.9595,66
2008-09-29,19:25:00,2.9595,2.9605,2.9595,2.9600,21
2008-09-29,19:30:00,2.9610,2.9630,2.9570,2.9570,17
2008-09-29,19:35:00,2.9595,2.9620,2.9570,2.9570,11
2008-09-29,19:40:00,2.9570,2.9570,2.9560,2.9565,18
2008-09-29,19:45:00,2.9605,2.9675,2.9600,2.9670,36
2008-09-29,19:50:00,2.9650,2.9695,2.9605,2.9605,54
2008-09-29,19:55:00,2.9580,2.9580,2.9470,2.9545,126
2008-09-29,20:00:00,2.9525,2.9565,2.9495,2.9505,64
2008-09-29,20:05:00,2.9500,2.9620,2.9440,2.9445,147
2008-09-29,20:10:00,2.9430,2.9485,2.9370,2.9400,381
2008-09-29,20:15:00,2.9375,2.9435,2.9315,2.9365,208
2008-09-29,20:20:00,2.9375,2.9410,2.9330,2.9405,144
2008-09-29,20:25:00,2.9420,2.9445,2.9395,2.9400,120
2008-09-29,20:30:00,2.9400,2.9475,2.9395,2.9475,108
2008-09-29,20:35:00,2.9460,2.9465,2.9375,2.9455,153
2008-09-29,20:40:00,2.9475,2.9490,2.9435,2.9475,105
2008-09-29,20:45:00,2.9475,2.9550,2.9470,2.9540,200
2008-09-29,20:50:00,2.9540,2.9550,2.9515,2.9515,66
2008-09-29,20:55:00,2.9510,2.9550,2.9470,2.9525,71
2008-09-29,21:00:00,2.9520,2.9535,2.9500,2.9500,19
2008-09-29,21:05:00,2.9490,2.9595,2.9490,2.9565,86
2008-09-29,21:10:00,2.9570,2.9585,2.9495,2.9520,48
2008-09-29,21:15:00,2.9515,2.9570,2.9425,2.9465,131
2008-09-29,21:20:00,2.9475,2.9585,2.9475,2.9535,97
2008-09-29,21:25:00,2.9535,2.9600,2.9515,2.9600,31
2008-09-29,21:30:00,2.9575,2.9615,2.9480,2.9600,79
2008-09-29,21:35:00,2.9600,2.9655,2.9595,2.9655,150
2008-09-29,21:40:00,2.9645,2.9720,2.9640,2.9710,101
2008-09-29,21:45:00,2.9720,2.9725,2.9630,2.9650,169
2008-09-29,21:50:00,2.9640,2.9655,2.9525,2.9545,172
2008-09-29,21:55:00,2.9530,2.9640,2.9520,2.9590,84
2008-09-29,22:00:00,2.9595,2.9690,2.9595,2.9655,114
2008-09-29,22:05:00,2.9675,2.9725,2.9625,2.9650,91
2008-09-29,22:10:00,2.9640,2.9670,2.9505,2.9535,143
2008-09-29,22:15:00,2.9510,2.9520,2.9410,2.9425,264
2008-09-29,22:20:00,2.9420,2.9425,2.9285,2.9405,239
2008-09-29,22:25:00,2.9400,2.9470,2.9395,2.9465,110
2008-09-29,22:30:00,2.9465,2.9515,2.9440,2.9510,67
2008-09-29,22:35:00,2.9505,2.9550,2.9470,2.9510,50
2008-09-29,22:40:00,2.9505,2.9525,2.9470,2.9500,70
2008-09-29,22:45:00,2.9500,2.9515,2.9465,2.9515,84
2008-09-29,22:50:00,2.9515,2.9520,2.9460,2.9520,69
2008-09-29,22:55:00,2.9520,2.9570,2.9505,2.9550,106
2008-09-29,23:00:00,2.9555,2.9555,2.9470,2.9485,50
2008-09-29,23:05:00,2.9490,2.9550,2.9480,2.9550,67
2008-09-29,23:10:00,2.9540,2.9590,2.9540,2.9545,85
2008-09-29,23:15:00,2.9555,2.9585,2.9540,2.9555,65
2008-09-29,23:20:00,2.9560,2.9565,2.9525,2.9525,64
2008-09-29,23:25:00,2.9510,2.9510,2.9200,2.9275,330
2008-09-29,23:30:00,2.9275,2.9305,2.9180,2.9185,245
2008-09-29,23:35:00,2.9195,2.9245,2.9150,2.9225,202
2008-09-29,23:40:00,2.9230,2.9240,2.9165,2.9185,158
2008-09-29,23:45:00,2.9190,2.9210,2.9135,2.9165,225
2008-09-29,23:50:00,2.9165,2.9210,2.9045,2.9060,170
2008-09-29,23:55:00,2.9055,2.9100,2.9015,2.9100,106
2008-09-30,00:00:00,2.9095,2.9120,2.9070,2.9085,36
2008-09-30,00:05:00,2.9085,2.9100,2.9040,2.9065,47
2008-09-30,00:10:00,2.9040,2.9080,2.9025,2.9045,42
2008-09-30,00:15:00,2.9045,2.9100,2.9045,2.9085,40
2008-09-30,00:20:00,2.9100,2.9100,2.9080,2.9100,29
2008-09-30,00:25:00,2.9080,2.9120,2.9050,2.9120,61
2008-09-30,00:30:00,2.9100,2.9120,2.9040,2.9075,53
2008-09-30,00:35:00,2.9075,2.9120,2.9030,2.9060,54
2008-09-30,00:40:00,2.9060,2.9095,2.9060,2.9080,42
2008-09-30,00:45:00,2.9090,2.9100,2.9060,2.9070,51
2008-09-30,00:50:00,2.9075,2.9080,2.9050,2.9080,37
2008-09-30,00:55:00,2.9080,2.9080,2.9015,2.9055,275
2008-09-30,01:00:00,2.9060,2.9060,2.9025,2.9045,46
2008-09-30,01:05:00,2.9040,2.9045,2.9035,2.9045,16
2008-09-30,01:10:00,2.9035,2.9060,2.9015,2.9015,28
2008-09-30,01:15:00,2.9045,2.9045,2.9015,2.9030,15
2008-09-30,01:20:00,2.9035,2.9050,2.9030,2.9045,29
2008-09-30,01:25:00,2.9065,2.9065,2.9030,2.9040,12
2008-09-30,01:30:00,2.9035,2.9095,2.9035,2.9095,26
2008-09-30,01:35:00,2.9075,2.9080,2.9050,2.9075,12
2008-09-30,01:40:00,2.9050,2.9075,2.8850,2.8850,102
2008-09-30,01:45:00,2.8805,2.8875,2.8530,2.8645,236
2008-09-30,01:50:00,2.8795,2.8950,2.8645,2.8940,66
2008-09-30,01:55:00,2.8905,2.8930,2.8845,2.8865,51
2008-09-30,02:00:00,2.8900,2.8925,2.8805,2.8805,19
2008-09-30,02:05:00,2.8820,2.8900,2.8815,2.8825,81
2008-09-30,02:10:00,2.8825,2.8880,2.8800,2.8800,45
2008-09-30,02:15:00,2.8780,2.8780,2.8730,2.8750,20
2008-09-30,02:20:00,2.8730,2.8730,2.8730,2.8730,4
2008-09-30,02:25:00,2.8730,2.8935,2.8700,2.8920,43
2008-09-30,02:30:00,2.8890,2.8920,2.8750,2.8750,11
2008-09-30,02:35:00,2.8750,2.8750,2.8700,2.8700,19
2008-09-30,02:40:00,2.8650,2.8700,2.8650,2.8700,9
2008-09-30,02:45:00,2.8700,2.8790,2.8700,2.8790,18
2008-09-30,02:50:00,2.8790,2.8800,2.8720,2.8720,7
2008-09-30,02:55:00,2.8725,2.8820,2.8720,2.8800,18
2008-09-30,03:00:00,2.8830,2.8830,2.8720,2.8720,10
2008-09-30,03:05:00,2.8750,2.8750,2.8670,2.8670,14
2008-09-30,03:10:00,2.8670,2.8695,2.8650,2.8650,18
2008-09-30,03:15:00,2.8630,2.8645,2.8590,2.8590,16
2008-09-30,03:20:00,2.8600,2.8605,2.8580,2.8605,21
2008-09-30,03:25:00,2.8625,2.8725,2.8500,2.8500,33
2008-09-30,03:30:00,2.8550,2.8595,2.8550,2.8550,6
2008-09-30,03:35:00,2.8560,2.8670,2.8560,2.8670,21
2008-09-30,03:40:00,2.8700,2.8750,2.8700,2.8750,33
2008-09-30,03:45:00,2.8750,2.8750,2.8750,2.8750,4
2008-09-30,03:50:00,2.8785,2.8790,2.8715,2.8725,31
2008-09-30,03:55:00,2.8770,2.8780,2.8725,2.8725,5
2008-09-30,04:00:00,2.8725,2.8725,2.8725,2.8725,5
2008-09-30,04:05:00,2.8715,2.8715,2.8715,2.8715,1
2008-09-30,04:10:00,2.8755,2.8800,2.8755,2.8775,6
2008-09-30,04:15:00,2.8775,2.8775,2.8775,2.8775,2
2008-09-30,04:25:00,2.8715,2.8715,2.8715,2.8715,1
2008-09-30,04:30:00,2.8750,2.8750,2.8750,2.8750,5
2008-09-30,04:35:00,2.8720,2.8720,2.8715,2.8715,5
2008-09-30,04:40:00,2.8720,2.8720,2.8720,2.8720,1
2008-09-30,04:45:00,2.8715,2.8715,2.8715,2.8715,1
2008-09-30,04:50:00,2.8715,2.8715,2.8550,2.8550,8
2008-09-30,04:55:00,2.8540,2.8540,2.8540,2.8540,4
2008-09-30,05:00:00,2.8645,2.8650,2.8610,2.8610,17
2008-09-30,05:10:00,2.8675,2.8695,2.8675,2.8695,3
2008-09-30,06:05:00,2.8695,2.8695,2.8695,2.8695,2
2008-09-30,06:10:00,2.8600,2.8700,2.8600,2.8700,3
2008-09-30,06:15:00,2.8715,2.8715,2.8525,2.8525,3
2008-09-30,06:20:00,2.8525,2.8585,2.8525,2.8525,3
2008-09-30,06:30:00,2.8500,2.8500,2.8500,2.8500,1
2008-09-30,06:40:00,2.8500,2.8500,2.8465,2.8465,4
2008-09-30,07:00:00,2.8475,2.8475,2.8475,2.8475,1
2008-09-30,07:05:00,2.8500,2.8500,2.8500,2.8500,4
2008-09-30,07:35:00,2.8500,2.8500,2.8500,2.8500,1
2008-09-30,07:45:00,2.8580,2.8585,2.8580,2.8585,3
2008-09-30,08:00:00,2.8600,2.8600,2.8600,2.8600,5
2008-09-30,08:05:00,2.8600,2.8600,2.8600,2.8600,1
2008-09-30,08:10:00,2.8600,2.8600,2.8600,2.8600,1
2008-09-30,08:15:00,2.8600,2.8600,2.8600,2.8600,1
2008-09-30,08:20:00,2.8600,2.8600,2.8600,2.8600,5
2008-09-30,08:35:00,2.8645,2.8650,2.8645,2.8650,2
2008-09-30,08:50:00,2.8600,2.8705,2.8600,2.8705,11
2008-09-30,09:00:00,2.8705,2.8720,2.8705,2.8720,22
2008-09-30,09:05:00,2.8720,2.8810,2.8720,2.8810,15
2008-09-30,09:10:00,2.8875,2.8875,2.8875,2.8875,1
2008-09-30,09:25:00,2.8840,2.8840,2.8840,2.8840,1
2008-09-30,09:30:00,2.8785,2.8785,2.8785,2.8785,1
2008-09-30,09:45:00,2.8700,2.8700,2.8700,2.8700,10
2008-09-30,09:50:00,2.8760,2.8760,2.8760,2.8760,1
2008-09-30,09:55:00,2.8870,2.8870,2.8870,2.8870,1
2008-09-30,10:00:00,2.8780,2.8780,2.8780,2.8780,2
2008-09-30,10:10:00,2.8750,2.8750,2.8750,2.8750,5
2008-09-30,10:30:00,2.8700,2.8700,2.8700,2.8700,1
2008-09-30,10:40:00,2.8710,2.8710,2.8710,2.8710,3
2008-09-30,10:45:00,2.8710,2.8710,2.8700,2.8700,4
2008-09-30,10:50:00,2.8700,2.8700,2.8700,2.8700,3
2008-09-30,11:00:00,2.8660,2.8660,2.8650,2.8650,2
2008-09-30,11:05:00,2.8735,2.8735,2.8735,2.8735,1
2008-09-30,11:20:00,2.8505,2.8505,2.8500,2.8500,19
2008-09-30,11:25:00,2.8500,2.8500,2.8500,2.8500,7
2008-09-30,11:30:00,2.8600,2.8600,2.8435,2.8460,15
2008-09-30,11:35:00,2.8645,2.8645,2.8645,2.8645,1
2008-09-30,11:45:00,2.8465,2.8465,2.8465,2.8465,1
2008-09-30,11:55:00,2.8465,2.8465,2.8455,2.8455,11
2008-09-30,12:00:00,2.8450,2.8455,2.8425,2.8455,15
2008-09-30,12:15:00,2.8550,2.8550,2.8550,2.8550,1
2008-09-30,12:20:00,2.8570,2.8590,2.8505,2.8510,19
2008-09-30,12:30:00,2.8510,2.8550,2.8505,2.8550,8
2008-09-30,12:35:00,2.8555,2.8555,2.8555,2.8555,2
2008-09-30,12:40:00,2.8565,2.8595,2.8565,2.8595,3
2008-09-30,12:45:00,2.8615,2.8630,2.8600,2.8630,10
2008-09-30,12:50:00,2.8635,2.8635,2.8590,2.8590,9
2008-09-30,12:55:00,2.8620,2.8640,2.8620,2.8620,15
2008-09-30,13:00:00,2.8620,2.8620,2.8570,2.8570,22
2008-09-30,13:05:00,2.8580,2.8580,2.8580,2.8580,5
2008-09-30,13:10:00,2.8595,2.8600,2.8595,2.8600,3
2008-09-30,13:15:00,2.8600,2.8600,2.8595,2.8595,3
2008-09-30,13:20:00,2.8640,2.8640,2.8640,2.8640,1
2008-09-30,13:25:00,2.8630,2.8630,2.8550,2.8550,10
2008-09-30,13:30:00,2.8580,2.8600,2.8570,2.8600,94
2008-09-30,13:35:00,2.8620,2.8695,2.8620,2.8695,33
2008-09-30,13:40:00,2.8720,2.8835,2.8720,2.8825,32
2008-09-30,13:45:00,2.8815,2.8830,2.8780,2.8780,8
2008-09-30,13:50:00,2.8790,2.8790,2.8760,2.8760,3
2008-09-30,13:55:00,2.8800,2.8865,2.8800,2.8865,9
2008-09-30,14:00:00,2.8875,2.8880,2.8770,2.8770,9
2008-09-30,14:05:00,2.8825,2.8840,2.8825,2.8840,6
2008-09-30,14:10:00,2.8780,2.8800,2.8760,2.8760,32
2008-09-30,14:15:00,2.8755,2.8760,2.8755,2.8760,14
2008-09-30,14:20:00,2.8670,2.8710,2.8660,2.8660,9
2008-09-30,14:25:00,2.8650,2.8660,2.8450,2.8450,44
2008-09-30,14:30:00,2.8460,2.8485,2.8360,2.8400,99
2008-09-30,14:35:00,2.8405,2.8410,2.8355,2.8410,13
2008-09-30,14:40:00,2.8425,2.8515,2.8425,2.8430,24
2008-09-30,14:45:00,2.8390,2.8415,2.8360,2.8360,13
2008-09-30,14:50:00,2.8360,2.8440,2.8345,2.8345,20
2008-09-30,14:55:00,2.8350,2.8450,2.8315,2.8395,43
2008-09-30,15:00:00,2.8355,2.8355,2.8265,2.8265,64
2008-09-30,15:05:00,2.8210,2.8235,2.8100,2.8100,88
2008-09-30,15:10:00,2.8095,2.8175,2.8085,2.8150,129
2008-09-30,15:15:00,2.8145,2.8180,2.8080,2.8080,112
2008-09-30,15:20:00,2.8065,2.8065,2.7650,2.7945,158
2008-09-30,15:25:00,2.7925,2.8045,2.7925,2.8045,38
2008-09-30,15:30:00,2.8045,2.8075,2.8015,2.8015,23
2008-09-30,15:35:00,2.8015,2.8145,2.8015,2.8145,17
2008-09-30,15:40:00,2.8150,2.8305,2.8150,2.8280,64
2008-09-30,15:45:00,2.8315,2.8315,2.8230,2.8240,25
2008-09-30,15:50:00,2.8240,2.8285,2.8240,2.8270,12
2008-09-30,15:55:00,2.8300,2.8330,2.8300,2.8300,9
2008-09-30,16:00:00,2.8290,2.8430,2.8275,2.8430,61
2008-09-30,16:05:00,2.8430,2.8505,2.8415,2.8505,68
2008-09-30,16:10:00,2.8495,2.8535,2.8410,2.8440,30
2008-09-30,16:15:00,2.8405,2.8405,2.8305,2.8305,17
2008-09-30,16:20:00,2.8305,2.8390,2.8300,2.8390,10
2008-09-30,16:25:00,2.8380,2.8400,2.8350,2.8400,12
2008-09-30,16:30:00,2.8360,2.8395,2.8360,2.8365,9
2008-09-30,16:35:00,2.8350,2.8385,2.8350,2.8385,2
2008-09-30,16:40:00,2.8400,2.8445,2.8400,2.8445,6
2008-09-30,16:45:00,2.8480,2.8580,2.8480,2.8515,14
2008-09-30,16:50:00,2.8550,2.8665,2.8525,2.8630,29
2008-09-30,16:55:00,2.8565,2.8745,2.8555,2.8730,119
2008-09-30,17:00:00,2.8730,2.8730,2.8615,2.8615,18
2008-09-30,17:05:00,2.8600,2.8625,2.8550,2.8550,23
2008-09-30,17:10:00,2.8550,2.8590,2.8550,2.8590,6
2008-09-30,17:15:00,2.8590,2.8605,2.8590,2.8605,4
2008-09-30,17:20:00,2.8565,2.8610,2.8540,2.8555,19
2008-09-30,17:25:00,2.8550,2.8585,2.8550,2.8585,7
2008-09-30,17:30:00,2.8585,2.8720,2.8585,2.8700,110
2008-09-30,17:35:00,2.8700,2.8825,2.8700,2.8805,64
2008-09-30,17:40:00,2.8735,2.8735,2.8715,2.8725,6
2008-09-30,17:45:00,2.8715,2.8740,2.8705,2.8740,16
2008-09-30,17:50:00,2.8735,2.8735,2.8720,2.8725,11
2008-09-30,17:55:00,2.8700,2.8720,2.8690,2.8690,11
2008-09-30,18:00:00,2.8680,2.8710,2.8675,2.8710,13
2008-09-30,18:10:00,2.8690,2.8725,2.8685,2.8725,33
2008-09-30,18:15:00,2.8700,2.8705,2.8700,2.8705,3
2008-09-30,18:20:00,2.8735,2.8820,2.8735,2.8765,56
2008-09-30,18:25:00,2.8765,2.8785,2.8755,2.8755,8
2008-09-30,18:30:00,2.8755,2.8760,2.8665,2.8665,16
2008-09-30,18:35:00,2.8725,2.8735,2.8725,2.8735,3
2008-09-30,18:40:00,2.8725,2.8725,2.8725,2.8725,2
2008-09-30,18:45:00,2.8790,2.8895,2.8790,2.8875,66
2008-09-30,18:50:00,2.8875,2.8950,2.8850,2.8875,96
2008-09-30,18:55:00,2.8890,2.8890,2.8865,2.8865,8
2008-09-30,19:00:00,2.8865,2.8865,2.8780,2.8780,12
2008-09-30,19:05:00,2.8780,2.8815,2.8770,2.8815,12
2008-09-30,19:10:00,2.8800,2.8800,2.8800,2.8800,13
2008-09-30,19:15:00,2.8745,2.8765,2.8745,2.8765,7
2008-09-30,19:20:00,2.8730,2.8730,2.8730,2.8730,1
2008-09-30,19:25:00,2.8700,2.8720,2.8700,2.8720,17
2008-09-30,19:30:00,2.8740,2.8800,2.8720,2.8800,14
2008-09-30,19:35:00,2.8825,2.8835,2.8800,2.8800,10
2008-09-30,19:40:00,2.8800,2.8865,2.8800,2.8850,28
2008-09-30,19:45:00,2.8835,2.8865,2.8780,2.8780,24
2008-09-30,19:50:00,2.8800,2.8800,2.8750,2.8760,19
2008-09-30,19:55:00,2.8745,2.8800,2.8730,2.8800,11
2008-09-30,20:00:00,2.8790,2.8850,2.8790,2.8850,21
2008-09-30,20:05:00,2.8840,2.8845,2.8750,2.8775,73
2008-09-30,20:10:00,2.8770,2.8790,2.8715,2.8720,202
2008-09-30,20:15:00,2.8705,2.8715,2.8690,2.8690,18
2008-09-30,20:20:00,2.8710,2.8725,2.8530,2.8530,282
2008-09-30,20:25:00,2.8530,2.8550,2.8370,2.8375,237
2008-09-30,20:30:00,2.8410,2.8450,2.8370,2.8415,208
2008-09-30,20:35:00,2.8415,2.8480,2.8370,2.8435,87
2008-09-30,20:40:00,2.8445,2.8555,2.8445,2.8550,106
2008-09-30,20:45:00,2.8550,2.8550,2.8380,2.8470,256
2008-09-30,20:50:00,2.8470,2.8595,2.8470,2.8575,72
2008-09-30,20:55:00,2.8560,2.8645,2.8540,2.8645,102
2008-09-30,21:00:00,2.8650,2.8700,2.8645,2.8670,76
2008-09-30,21:05:00,2.8650,2.8650,2.8560,2.8570,76
2008-09-30,21:10:00,2.8585,2.8630,2.8580,2.8600,25
2008-09-30,21:15:00,2.8600,2.8650,2.8550,2.8550,57
2008-09-30,21:20:00,2.8550,2.8595,2.8530,2.8585,39
2008-09-30,21:25:00,2.8585,2.8650,2.8530,2.8645,79
2008-09-30,21:30:00,2.8650,2.8650,2.8515,2.8535,49
2008-09-30,21:35:00,2.8560,2.8660,2.8545,2.8660,133
2008-09-30,21:40:00,2.8655,2.8700,2.8635,2.8655,88
2008-09-30,21:45:00,2.8635,2.8720,2.8585,2.8600,61
2008-09-30,21:50:00,2.8600,2.8605,2.8510,2.8520,39
2008-09-30,21:55:00,2.8550,2.8675,2.8545,2.8620,95
2008-09-30,22:00:00,2.8640,2.8700,2.8625,2.8700,73
2008-09-30,22:05:00,2.8700,2.8785,2.8695,2.8750,59
2008-09-30,22:10:00,2.8750,2.8995,2.8750,2.8995,183
2008-09-30,22:15:00,2.8995,2.9035,2.8925,2.8950,325
2008-09-30,22:20:00,2.8950,2.8950,2.8820,2.8885,112
2008-09-30,22:25:00,2.8875,2.8895,2.8855,2.8890,80
2008-09-30,22:30:00,2.8895,2.8900,2.8855,2.8875,13
2008-09-30,22:35:00,2.8860,2.8870,2.8685,2.8775,144
2008-09-30,22:40:00,2.8765,2.8805,2.8605,2.8615,159
2008-09-30,22:45:00,2.8615,2.8630,2.8520,2.8605,116
2008-09-30,22:50:00,2.8590,2.8625,2.8560,2.8600,74
2008-09-30,22:55:00,2.8580,2.8630,2.8540,2.8580,82
2008-09-30,23:00:00,2.8550,2.8570,2.8535,2.8535,34
2008-09-30,23:05:00,2.8535,2.8580,2.8480,2.8560,88
2008-09-30,23:10:00,2.8565,2.8680,2.8555,2.8680,126
2008-09-30,23:15:00,2.8715,2.8775,2.8700,2.8750,69
2008-09-30,23:20:00,2.8740,2.8945,2.8740,2.8900,171
2008-09-30,23:25:00,2.8910,2.8910,2.8815,2.8865,59
2008-09-30,23:30:00,2.8860,2.8865,2.8740,2.8740,63
2008-09-30,23:35:00,2.8755,2.8785,2.8725,2.8770,54
2008-09-30,23:40:00,2.8780,2.8780,2.8715,2.8765,55
2008-09-30,23:45:00,2.8775,2.8840,2.8740,2.8840,52
2008-09-30,23:50:00,2.8850,2.8850,2.8775,2.8795,101
2008-09-30,23:55:00,2.8780,2.8780,2.8650,2.8650,104
2008-10-01,00:00:00,2.8650,2.8685,2.8630,2.8660,35
2008-10-01,00:05:00,2.8660,2.8670,2.8615,2.8670,51
2008-10-01,00:10:00,2.8670,2.8700,2.8670,2.8700,39
2008-10-01,00:15:00,2.8700,2.8700,2.8655,2.8660,20
2008-10-01,00:20:00,2.8675,2.8690,2.8660,2.8670,30
2008-10-01,00:25:00,2.8670,2.8675,2.8650,2.8650,37
2008-10-01,00:30:00,2.8675,2.8685,2.8655,2.8680,63
2008-10-01,00:35:00,2.8685,2.8705,2.8665,2.8690,96
2008-10-01,00:40:00,2.8685,2.8750,2.8685,2.8695,81
2008-10-01,00:45:00,2.8720,2.8740,2.8650,2.8650,151
2008-10-01,00:50:00,2.8680,2.8790,2.8670,2.8725,131
2008-10-01,00:55:00,2.8725,2.8875,2.8720,2.8775,962
2008-10-01,01:00:00,2.8780,2.8780,2.8735,2.8750,90
2008-10-01,01:05:00,2.8750,2.8810,2.8725,2.8800,56
2008-10-01,01:10:00,2.8780,2.8800,2.8780,2.8800,13
2008-10-01,01:15:00,2.8780,2.8820,2.8760,2.8760,21
2008-10-01,01:20:00,2.8790,2.8790,2.8790,2.8790,3
2008-10-01,01:25:00,2.8780,2.8820,2.8780,2.8820,7
2008-10-01,01:30:00,2.8795,2.8795,2.8740,2.8775,24
2008-10-01,01:35:00,2.8770,2.8780,2.8770,2.8770,11
2008-10-01,01:40:00,2.8790,2.8890,2.8780,2.8785,40
2008-10-01,01:45:00,2.8780,2.8780,2.8735,2.8735,13
2008-10-01,01:50:00,2.8745,2.8775,2.8740,2.8740,6
2008-10-01,01:55:00,2.8740,2.8755,2.8740,2.8750,10
2008-10-01,02:00:00,2.8750,2.8780,2.8750,2.8780,4
2008-10-01,02:05:00,2.8795,2.8795,2.8795,2.8795,3
2008-10-01,02:10:00,2.8750,2.8750,2.8730,2.8730,5
2008-10-01,02:15:00,2.8725,2.8760,2.8725,2.8760,3
2008-10-01,02:20:00,2.8775,2.8840,2.8760,2.8760,12
2008-10-01,02:25:00,2.8845,2.8855,2.8845,2.8855,8
2008-10-01,02:30:00,2.8865,2.8865,2.8815,2.8815,2
2008-10-01,02:35:00,2.8825,2.8825,2.8825,2.8825,1
2008-10-01,02:40:00,2.8785,2.8825,2.8780,2.8825,8
2008-10-01,02:45:00,2.8800,2.8800,2.8795,2.8795,9
2008-10-01,02:55:00,2.8770,2.8770,2.8770,2.8770,1
2008-10-01,03:00:00,2.8800,2.8800,2.8800,2.8800,3
2008-10-01,03:05:00,2.8825,2.8850,2.8825,2.8845,27
2008-10-01,03:10:00,2.8800,2.8840,2.8800,2.8805,6
2008-10-01,03:15:00,2.8845,2.8865,2.8770,2.8770,16
2008-10-01,03:20:00,2.8840,2.8850,2.8840,2.8845,13
2008-10-01,03:25:00,2.8850,2.8850,2.8845,2.8850,11
2008-10-01,03:30:00,2.8850,2.8850,2.8850,2.8850,11
2008-10-01,03:35:00,2.8850,2.8850,2.8845,2.8845,7
2008-10-01,03:40:00,2.8850,2.8850,2.8850,2.8850,27
2008-10-01,03:45:00,2.8890,2.8990,2.8890,2.8990,26
2008-10-01,03:50:00,2.8985,2.9000,2.8985,2.8995,14
2008-10-01,03:55:00,2.9000,2.9030,2.8990,2.8990,13
2008-10-01,04:00:00,2.8990,2.8990,2.8975,2.8975,2
2008-10-01,04:05:00,2.8975,2.8975,2.8960,2.8960,5
2008-10-01,04:10:00,2.8960,2.8960,2.8960,2.8960,1
2008-10-01,04:15:00,2.9010,2.9020,2.9010,2.9020,7
2008-10-01,04:20:00,2.8975,2.8975,2.8960,2.8960,2
2008-10-01,04:35:00,2.9000,2.9000,2.8940,2.8940,3
2008-10-01,04:50:00,2.8960,2.8960,2.8940,2.8940,9
2008-10-01,04:55:00,2.8940,2.9025,2.8940,2.9025,4
2008-10-01,05:00:00,2.9025,2.9025,2.9025,2.9025,3
2008-10-01,05:05:00,2.9035,2.9080,2.9035,2.9080,10
2008-10-01,05:10:00,2.9080,2.9100,2.8950,2.8950,10
2008-10-01,06:00:00,2.8910,2.8915,2.8910,2.8910,13
2008-10-01,06:05:00,2.8850,2.8850,2.8825,2.8825,5
2008-10-01,06:40:00,2.8900,2.8900,2.8900,2.8900,5
2008-10-01,06:45:00,2.8900,2.8900,2.8845,2.8845,2
2008-10-01,07:15:00,2.8850,2.8850,2.8850,2.8850,1
2008-10-01,07:45:00,2.8785,2.8785,2.8785,2.8785,2
2008-10-01,07:50:00,2.8795,2.8795,2.8795,2.8795,4
2008-10-01,08:15:00,2.8795,2.8795,2.8795,2.8795,2
2008-10-01,08:25:00,2.8795,2.8800,2.8770,2.8770,11
2008-10-01,08:50:00,2.8840,2.8845,2.8840,2.8845,4
2008-10-01,09:00:00,2.8850,2.8880,2.8800,2.8880,20
2008-10-01,09:05:00,2.8890,2.8905,2.8890,2.8905,7
2008-10-01,09:10:00,2.8920,2.8950,2.8900,2.8900,14
2008-10-01,09:15:00,2.8905,2.8905,2.8905,2.8905,1
2008-10-01,09:25:00,2.8935,2.8950,2.8935,2.8950,2
2008-10-01,09:30:00,2.8950,2.9000,2.8950,2.9000,10
2008-10-01,09:40:00,2.8955,2.8990,2.8955,2.8980,10
2008-10-01,10:05:00,2.8920,2.8950,2.8905,2.8950,3
2008-10-01,10:10:00,2.8955,2.8955,2.8955,2.8955,1
2008-10-01,10:45:00,2.8955,2.8955,2.8955,2.8955,4
2008-10-01,11:00:00,2.9040,2.9045,2.9040,2.9045,6
2008-10-01,11:05:00,2.9085,2.9185,2.9085,2.9185,44
2008-10-01,11:10:00,2.9145,2.9145,2.9145,2.9145,1
2008-10-01,11:15:00,2.9140,2.9140,2.9140,2.9140,6
2008-10-01,11:25:00,2.9020,2.9020,2.9020,2.9020,2
2008-10-01,11:35:00,2.9130,2.9130,2.9130,2.9130,1
2008-10-01,11:40:00,2.9120,2.9120,2.9120,2.9120,1
2008-10-01,11:45:00,2.9055,2.9100,2.9055,2.9100,2
2008-10-01,11:50:00,2.9050,2.9050,2.9050,2.9050,1
2008-10-01,11:55:00,2.9055,2.9055,2.9055,2.9055,1
2008-10-01,12:05:00,2.9075,2.9100,2.9075,2.9100,5
2008-10-01,12:15:00,2.9095,2.9095,2.9055,2.9055,11
2008-10-01,12:20:00,2.9055,2.9095,2.9055,2.9095,4
2008-10-01,12:25:00,2.9095,2.9095,2.9055,2.9095,6
2008-10-01,12:30:00,2.9125,2.9125,2.9100,2.9100,8
2008-10-01,12:35:00,2.9055,2.9100,2.9055,2.9080,10
2008-10-01,12:40:00,2.9080,2.9085,2.9080,2.9085,2
2008-10-01,12:45:00,2.9075,2.9075,2.9070,2.9070,3
2008-10-01,12:50:00,2.9075,2.9075,2.9050,2.9050,13
2008-10-01,12:55:00,2.9050,2.9050,2.9000,2.9000,8
2008-10-01,13:00:00,2.9060,2.9060,2.9060,2.9060,1
2008-10-01,13:05:00,2.9040,2.9040,2.9030,2.9030,3
2008-10-01,13:10:00,2.9015,2.9020,2.8970,2.9010,16
2008-10-01,13:15:00,2.9000,2.9010,2.9000,2.9000,4
2008-10-01,13:20:00,2.8970,2.8995,2.8965,2.8965,5
2008-10-01,13:25:00,2.8965,2.8965,2.8965,2.8965,2
2008-10-01,13:30:00,2.8990,2.8990,2.8990,2.8990,3
2008-10-01,13:35:00,2.8990,2.9020,2.8950,2.8950,8
2008-10-01,13:40:00,2.8980,2.9030,2.8980,2.9030,7
2008-10-01,13:45:00,2.9045,2.9045,2.9005,2.9010,3
2008-10-01,13:50:00,2.9010,2.9020,2.9010,2.9020,5
2008-10-01,13:55:00,2.9005,2.9070,2.9000,2.9040,12
2008-10-01,14:00:00,2.9040,2.9055,2.9040,2.9055,7
2008-10-01,14:05:00,2.9055,2.9100,2.9055,2.9100,53
2008-10-01,14:10:00,2.9125,2.9345,2.9125,2.9270,113
2008-10-01,14:15:00,2.9230,2.9240,2.9230,2.9240,2
2008-10-01,14:20:00,2.9200,2.9270,2.9200,2.9270,43
2008-10-01,14:25:00,2.9270,2.9345,2.9250,2.9345,19
2008-10-01,14:30:00,2.9300,2.9315,2.9300,2.9315,10
2008-10-01,14:35:00,2.9330,2.9335,2.9250,2.9250,11
2008-10-01,14:40:00,2.9230,2.9245,2.9230,2.9245,4
2008-10-01,14:45:00,2.9295,2.9325,2.9295,2.9325,4
2008-10-01,14:50:00,2.9290,2.9295,2.9250,2.9250,14
2008-10-01,14:55:00,2.9250,2.9250,2.9170,2.9180,76
2008-10-01,15:00:00,2.9150,2.9150,2.9075,2.9110,15
2008-10-01,15:05:00,2.9135,2.9190,2.9100,2.9100,36
2008-10-01,15:10:00,2.9120,2.9120,2.9120,2.9120,3
2008-10-01,15:15:00,2.9120,2.9180,2.9120,2.9180,6
2008-10-01,15:20:00,2.9150,2.9180,2.9150,2.9155,5
2008-10-01,15:25:00,2.9150,2.9150,2.9115,2.9115,7
2008-10-01,15:30:00,2.9110,2.9110,2.9090,2.9090,10
2008-10-01,15:35:00,2.9125,2.9125,2.9095,2.9095,8
2008-10-01,15:40:00,2.9100,2.9155,2.9100,2.9155,12
2008-10-01,15:45:00,2.9155,2.9180,2.9130,2.9180,21
2008-10-01,15:50:00,2.9205,2.9205,2.9165,2.9200,30
2008-10-01,15:55:00,2.9200,2.9200,2.9200,2.9200,5
2008-10-01,16:00:00,2.9200,2.9220,2.8995,2.9000,95
2008-10-01,16:05:00,2.8990,2.9100,2.8990,2.9100,54
2008-10-01,16:10:00,2.9060,2.9120,2.9060,2.9085,21
2008-10-01,16:15:00,2.9090,2.9090,2.9090,2.9090,3
2008-10-01,16:20:00,2.9115,2.9115,2.9115,2.9115,1
2008-10-01,16:25:00,2.9100,2.9100,2.9055,2.9055,3
2008-10-01,16:30:00,2.9010,2.9010,2.8950,2.8970,25
2008-10-01,16:35:00,2.8960,2.8960,2.8935,2.8960,8
2008-10-01,16:40:00,2.8970,2.9015,2.8965,2.9010,12
2008-10-01,16:45:00,2.9020,2.9030,2.9020,2.9030,4
2008-10-01,16:50:00,2.9035,2.9035,2.8980,2.8995,15
2008-10-01,16:55:00,2.8995,2.8995,2.8950,2.8955,6
2008-10-01,17:00:00,2.8960,2.8970,2.8860,2.8870,13
2008-10-01,17:05:00,2.8885,2.8885,2.8885,2.8885,2
2008-10-01,17:10:00,2.8900,2.8900,2.8900,2.8900,2
2008-10-01,17:15:00,2.8965,2.8965,2.8895,2.8900,9
2008-10-01,17:20:00,2.8900,2.8900,2.8900,2.8900,1
2008-10-01,17:25:00,2.8905,2.8905,2.8860,2.8890,8
2008-10-01,17:30:00,2.8870,2.8870,2.8750,2.8790,31
2008-10-01,17:35:00,2.8795,2.8890,2.8795,2.8890,12
2008-10-01,17:40:00,2.8890,2.8890,2.8890,2.8890,1
2008-10-01,17:45:00,2.8880,2.8880,2.8810,2.8810,6
2008-10-01,17:50:00,2.8835,2.8835,2.8750,2.8750,10
2008-10-01,17:55:00,2.8750,2.8750,2.8680,2.8700,56
2008-10-01,18:00:00,2.8680,2.8680,2.8590,2.8655,83
2008-10-01,18:05:00,2.8650,2.8740,2.8640,2.8740,14
2008-10-01,18:10:00,2.8745,2.8765,2.8705,2.8750,14
2008-10-01,18:15:00,2.8755,2.8760,2.8735,2.8740,15
2008-10-01,18:20:00,2.8740,2.8740,2.8700,2.8705,50
2008-10-01,18:25:00,2.8700,2.8740,2.8700,2.8740,26
2008-10-01,18:30:00,2.8740,2.8805,2.8740,2.8800,16
2008-10-01,18:35:00,2.8810,2.8865,2.8810,2.8865,3
2008-10-01,18:40:00,2.8825,2.8850,2.8825,2.8840,3
2008-10-01,18:45:00,2.8830,2.8830,2.8780,2.8780,3
2008-10-01,18:50:00,2.8790,2.8790,2.8770,2.8770,2
2008-10-01,18:55:00,2.8785,2.8790,2.8785,2.8790,3
2008-10-01,19:00:00,2.8805,2.8845,2.8775,2.8780,11
2008-10-01,19:05:00,2.8775,2.8780,2.8740,2.8760,10
2008-10-01,19:10:00,2.8750,2.8750,2.8735,2.8750,6
2008-10-01,19:15:00,2.8720,2.8720,2.8630,2.8630,16
2008-10-01,19:20:00,2.8625,2.8640,2.8540,2.8640,61
2008-10-01,19:25:00,2.8645,2.8665,2.8640,2.8650,23
2008-10-01,19:30:00,2.8645,2.8650,2.8620,2.8645,16
2008-10-01,19:35:00,2.8650,2.8675,2.8590,2.8650,44
2008-10-01,19:40:00,2.8635,2.8640,2.8630,2.8630,48
2008-10-01,19:45:00,2.8660,2.8715,2.8610,2.8610,18
2008-10-01,19:50:00,2.8590,2.8595,2.8450,2.8480,95
2008-10-01,19:55:00,2.8500,2.8500,2.8365,2.8365,81
2008-10-01,20:00:00,2.8365,2.8455,2.8345,2.8450,42
2008-10-01,20:05:00,2.8460,2.8500,2.8460,2.8470,41
2008-10-01,20:10:00,2.8465,2.8510,2.8420,2.8480,293
2008-10-01,20:15:00,2.8475,2.8590,2.8475,2.8530,113
2008-10-01,20:20:00,2.8520,2.8555,2.8475,2.8490,68
2008-10-01,20:25:00,2.8490,2.8595,2.8470,2.8560,92
2008-10-01,20:30:00,2.8570,2.8570,2.8505,2.8570,77
2008-10-01,20:35:00,2.8575,2.8620,2.8495,2.8495,125
2008-10-01,20:40:00,2.8500,2.8585,2.8500,2.8500,144
2008-10-01,20:45:00,2.8500,2.8500,2.8415,2.8450,231
2008-10-01,20:50:00,2.8440,2.8490,2.8435,2.8455,37
2008-10-01,20:55:00,2.8455,2.8460,2.8430,2.8450,82
2008-10-01,21:00:00,2.8440,2.8440,2.8250,2.8270,292
2008-10-01,21:05:00,2.8270,2.8320,2.8270,2.8315,74
2008-10-01,21:10:00,2.8300,2.8325,2.8170,2.8240,143
2008-10-01,21:15:00,2.8230,2.8255,2.8180,2.8255,257
2008-10-01,21:20:00,2.8235,2.8285,2.8215,2.8280,88
2008-10-01,21:25:00,2.8300,2.8310,2.8240,2.8240,58
2008-10-01,21:30:00,2.8260,2.8325,2.8240,2.8305,65
2008-10-01,21:35:00,2.8315,2.8345,2.8275,2.8290,75
2008-10-01,21:40:00,2.8280,2.8335,2.8280,2.8315,33
2008-10-01,21:45:00,2.8315,2.8390,2.8315,2.8380,53
2008-10-01,21:50:00,2.8375,2.8435,2.8360,2.8400,90
2008-10-01,21:55:00,2.8410,2.8455,2.8360,2.8400,103
2008-10-01,22:00:00,2.8400,2.8400,2.8100,2.8100,264
2008-10-01,22:05:00,2.8100,2.8160,2.8070,2.8135,266
2008-10-01,22:10:00,2.8135,2.8165,2.8095,2.8145,96
2008-10-01,22:15:00,2.8135,2.8190,2.8100,2.8135,117
2008-10-01,22:20:00,2.8130,2.8215,2.8130,2.8180,71
2008-10-01,22:25:00,2.8180,2.8200,2.8165,2.8200,33
2008-10-01,22:30:00,2.8175,2.8200,2.8145,2.8160,118
2008-10-01,22:35:00,2.8175,2.8175,2.8030,2.8045,249
2008-10-01,22:40:00,2.8040,2.8055,2.7905,2.7965,304
2008-10-01,22:45:00,2.7950,2.7960,2.7840,2.7925,390
2008-10-01,22:50:00,2.7920,2.7925,2.7540,2.7630,558
2008-10-01,22:55:00,2.7620,2.7715,2.7610,2.7710,240
2008-10-01,23:00:00,2.7695,2.7745,2.7630,2.7675,153
2008-10-01,23:05:00,2.7680,2.7825,2.7660,2.7760,174
2008-10-01,23:10:00,2.7760,2.7820,2.7675,2.7695,203
2008-10-01,23:15:00,2.7695,2.7825,2.7695,2.7800,194
2008-10-01,23:20:00,2.7780,2.7840,2.7730,2.7790,119
2008-10-01,23:25:00,2.7810,2.7870,2.7805,2.7835,75
2008-10-01,23:30:00,2.7825,2.7825,2.7700,2.7705,120
2008-10-01,23:35:00,2.7705,2.7705,2.7575,2.7650,155
2008-10-01,23:40:00,2.7660,2.7760,2.7650,2.7750,97
2008-10-01,23:45:00,2.7735,2.7770,2.7725,2.7730,34
2008-10-01,23:50:00,2.7730,2.7760,2.7645,2.7755,116
2008-10-01,23:55:00,2.7730,2.7800,2.7730,2.7795,105
2008-10-02,00:00:00,2.7800,2.7875,2.7800,2.7860,160
2008-10-02,00:05:00,2.7855,2.7855,2.7830,2.7830,88
2008-10-02,00:10:00,2.7830,2.7855,2.7825,2.7855,77
2008-10-02,00:15:00,2.7855,2.7860,2.7820,2.7825,79
2008-10-02,00:20:00,2.7810,2.7840,2.7800,2.7840,35
2008-10-02,00:25:00,2.7835,2.7865,2.7825,2.7825,51
2008-10-02,00:30:00,2.7820,2.7870,2.7790,2.7865,113
2008-10-02,00:35:00,2.7855,2.7875,2.7815,2.7835,43
2008-10-02,00:40:00,2.7865,2.7920,2.7855,2.7915,76
2008-10-02,00:45:00,2.7915,2.7990,2.7900,2.7990,169
2008-10-02,00:50:00,2.7970,2.8000,2.7950,2.7995,115
2008-10-02,00:55:00,2.7995,2.7995,2.7860,2.7860,269
2008-10-02,01:00:00,2.7860,2.7890,2.7810,2.7810,200
2008-10-02,01:05:00,2.7815,2.7865,2.7800,2.7865,90
2008-10-02,01:10:00,2.7870,2.7875,2.7855,2.7855,50
2008-10-02,01:15:00,2.7870,2.7870,2.7825,2.7850,10
2008-10-02,01:20:00,2.7835,2.7835,2.7785,2.7810,76
2008-10-02,01:25:00,2.7830,2.7895,2.7775,2.7775,25
2008-10-02,01:30:00,2.7790,2.7815,2.7770,2.7815,31
2008-10-02,01:35:00,2.7810,2.7810,2.7770,2.7775,15
2008-10-02,01:40:00,2.7770,2.7770,2.7735,2.7735,45
2008-10-02,01:45:00,2.7780,2.7800,2.7760,2.7800,8
2008-10-02,01:50:00,2.7815,2.7815,2.7805,2.7805,8
2008-10-02,01:55:00,2.7780,2.7795,2.7770,2.7770,10
2008-10-02,02:00:00,2.7775,2.7800,2.7775,2.7800,15
2008-10-02,02:05:00,2.7815,2.7835,2.7790,2.7835,8
2008-10-02,02:10:00,2.7785,2.7800,2.7780,2.7780,9
2008-10-02,02:15:00,2.7770,2.7800,2.7770,2.7800,27
2008-10-02,02:20:00,2.7770,2.7770,2.7740,2.7740,24
2008-10-02,02:25:00,2.7770,2.7795,2.7770,2.7770,30
2008-10-02,02:30:00,2.7770,2.7780,2.7735,2.7770,25
2008-10-02,02:35:00,2.7770,2.7770,2.7770,2.7770,3
2008-10-02,02:40:00,2.7755,2.7755,2.7725,2.7745,11
2008-10-02,02:45:00,2.7745,2.7745,2.7725,2.7735,10
2008-10-02,02:50:00,2.7745,2.7750,2.7745,2.7745,29
2008-10-02,02:55:00,2.7725,2.7725,2.7725,2.7725,2
2008-10-02,03:00:00,2.7725,2.7735,2.7715,2.7715,4
2008-10-02,03:05:00,2.7735,2.7735,2.7735,2.7735,2
2008-10-02,03:15:00,2.7725,2.7725,2.7700,2.7700,27
2008-10-02,03:20:00,2.7655,2.7655,2.7645,2.7645,4
2008-10-02,03:25:00,2.7695,2.7695,2.7650,2.7650,2
2008-10-02,03:30:00,2.7695,2.7695,2.7650,2.7675,5
2008-10-02,03:35:00,2.7675,2.7680,2.7650,2.7680,3
2008-10-02,03:40:00,2.7650,2.7650,2.7555,2.7555,26
2008-10-02,03:45:00,2.7540,2.7540,2.7500,2.7520,169
2008-10-02,03:50:00,2.7505,2.7525,2.7490,2.7525,21
2008-10-02,03:55:00,2.7525,2.7565,2.7510,2.7565,18
2008-10-02,04:00:00,2.7570,2.7570,2.7525,2.7540,5
2008-10-02,04:05:00,2.7550,2.7550,2.7525,2.7525,2
2008-10-02,04:10:00,2.7540,2.7540,2.7540,2.7540,1
2008-10-02,04:15:00,2.7540,2.7540,2.7510,2.7510,4
2008-10-02,04:20:00,2.7515,2.7525,2.7515,2.7525,2
2008-10-02,04:25:00,2.7505,2.7570,2.7500,2.7570,6
2008-10-02,04:30:00,2.7525,2.7525,2.7525,2.7525,2
2008-10-02,04:35:00,2.7535,2.7535,2.7520,2.7520,7
2008-10-02,04:45:00,2.7520,2.7520,2.7520,2.7520,2
2008-10-02,04:50:00,2.7520,2.7520,2.7500,2.7500,10
2008-10-02,04:55:00,2.7500,2.7540,2.7500,2.7540,18
2008-10-02,05:00:00,2.7505,2.7505,2.7500,2.7500,13
2008-10-02,05:10:00,2.7500,2.7500,2.7500,2.7500,4
2008-10-02,06:00:00,2.7615,2.7640,2.7615,2.7630,15
2008-10-02,06:10:00,2.7530,2.7530,2.7530,2.7530,5
2008-10-02,06:25:00,2.7600,2.7600,2.7600,2.7600,1
2008-10-02,06:30:00,2.7600,2.7600,2.7600,2.7600,1
2008-10-02,06:40:00,2.7540,2.7540,2.7500,2.7500,4
2008-10-02,06:45:00,2.7600,2.7630,2.7600,2.7630,7
2008-10-02,07:00:00,2.7630,2.7630,2.7630,2.7630,2
2008-10-02,07:05:00,2.7565,2.7565,2.7500,2.7500,24
2008-10-02,07:10:00,2.7500,2.7500,2.7500,2.7500,2
2008-10-02,07:15:00,2.7515,2.7515,2.7515,2.7515,1
2008-10-02,07:20:00,2.7500,2.7550,2.7400,2.7550,58
2008-10-02,07:25:00,2.7505,2.7510,2.7470,2.7500,4
2008-10-02,07:30:00,2.7550,2.7555,2.7550,2.7555,19
2008-10-02,07:35:00,2.7460,2.7560,2.7460,2.7560,2
2008-10-02,07:45:00,2.7570,2.7630,2.7465,2.7465,11
2008-10-02,08:00:00,2.7640,2.7690,2.7550,2.7650,18
2008-10-02,08:05:00,2.7640,2.7680,2.7635,2.7635,5
2008-10-02,08:10:00,2.7660,2.7700,2.7645,2.7700,18
2008-10-02,08:15:00,2.7700,2.7800,2.7700,2.7800,30
2008-10-02,08:20:00,2.7800,2.7825,2.7800,2.7825,12
2008-10-02,08:25:00,2.7800,2.7800,2.7800,2.7800,2
2008-10-02,08:30:00,2.7800,2.7800,2.7800,2.7800,12
2008-10-02,08:35:00,2.7800,2.7825,2.7800,2.7825,3
2008-10-02,08:40:00,2.7830,2.7875,2.7830,2.7875,37
2008-10-02,08:45:00,2.7875,2.7900,2.7875,2.7900,4
2008-10-02,08:50:00,2.7890,2.7890,2.7800,2.7800,11
2008-10-02,08:55:00,2.7815,2.7850,2.7815,2.7850,3
2008-10-02,09:00:00,2.7790,2.7790,2.7780,2.7780,5
2008-10-02,09:05:00,2.7790,2.7800,2.7790,2.7800,4
2008-10-02,09:10:00,2.7830,2.7875,2.7830,2.7875,8
2008-10-02,09:15:00,2.7895,2.7900,2.7895,2.7900,34
2008-10-02,09:20:00,2.7810,2.8015,2.7810,2.8015,4
2008-10-02,09:25:00,2.7920,2.7920,2.7910,2.7910,2
2008-10-02,09:30:00,2.7925,2.7970,2.7915,2.7965,4
2008-10-02,09:35:00,2.7965,2.8000,2.7965,2.8000,27
2008-10-02,09:40:00,2.7990,2.8050,2.7935,2.8050,27
2008-10-02,09:45:00,2.8055,2.8100,2.8050,2.8080,19
2008-10-02,09:50:00,2.8125,2.8145,2.8100,2.8100,19
2008-10-02,09:55:00,2.8015,2.8100,2.7965,2.7965,3
2008-10-02,10:00:00,2.8030,2.8030,2.8000,2.8000,2
2008-10-02,10:05:00,2.8000,2.8000,2.7980,2.7980,2
2008-10-02,10:10:00,2.7920,2.7920,2.7920,2.7920,2
2008-10-02,10:20:00,2.7975,2.7975,2.7975,2.7975,10
2008-10-02,10:25:00,2.7995,2.8100,2.7995,2.8100,12
2008-10-02,10:30:00,2.8175,2.8175,2.8110,2.8110,2
2008-10-02,10:35:00,2.8100,2.8100,2.8100,2.8100,11
2008-10-02,10:40:00,2.8110,2.8110,2.8100,2.8100,2
2008-10-02,10:45:00,2.8010,2.8050,2.8010,2.8050,3
2008-10-02,10:50:00,2.8050,2.8100,2.8050,2.8100,4
2008-10-02,11:00:00,2.8105,2.8170,2.8105,2.8170,41
2008-10-02,11:10:00,2.8175,2.8175,2.8175,2.8175,1
2008-10-02,11:15:00,2.8150,2.8150,2.8150,2.8150,1
2008-10-02,11:20:00,2.8160,2.8160,2.8160,2.8160,4
2008-10-02,11:45:00,2.8075,2.8145,2.8075,2.8145,6
2008-10-02,11:50:00,2.8145,2.8180,2.8135,2.8180,7
2008-10-02,11:55:00,2.8185,2.8185,2.8185,2.8185,1
2008-10-02,12:10:00,2.8080,2.8080,2.8080,2.8080,5
2008-10-02,12:40:00,2.8005,2.8010,2.8000,2.8010,6
2008-10-02,12:45:00,2.8000,2.8000,2.8000,2.8000,7
2008-10-02,12:50:00,2.7990,2.7990,2.7990,2.7990,3
2008-10-02,12:55:00,2.7950,2.7950,2.7950,2.7950,2
2008-10-02,13:05:00,2.7990,2.7990,2.7990,2.7990,1
2008-10-02,13:10:00,2.7990,2.7990,2.7900,2.7905,17
2008-10-02,13:15:00,2.7905,2.7905,2.7905,2.7905,1
2008-10-02,13:20:00,2.7905,2.7905,2.7880,2.7880,7
2008-10-02,13:25:00,2.7950,2.8030,2.7950,2.8030,2
2008-10-02,13:45:00,2.8000,2.8000,2.7800,2.7800,12
2008-10-02,13:50:00,2.7940,2.8030,2.7930,2.8030,3
2008-10-02,13:55:00,2.7900,2.7900,2.7900,2.7900,3
2008-10-02,14:00:00,2.7870,2.7870,2.7870,2.7870,10
2008-10-02,14:05:00,2.7865,2.7865,2.7835,2.7835,5
2008-10-02,14:10:00,2.7835,2.7870,2.7780,2.7870,5
2008-10-02,14:15:00,2.7760,2.7760,2.7750,2.7750,11
2008-10-02,14:20:00,2.7730,2.7730,2.7700,2.7700,4
2008-10-02,14:25:00,2.7700,2.7700,2.7700,2.7700,1
2008-10-02,14:30:00,2.7720,2.7720,2.7645,2.7645,5
2008-10-02,14:35:00,2.7700,2.7700,2.7695,2.7700,4
2008-10-02,14:45:00,2.7810,2.7810,2.7800,2.7800,3
2008-10-02,14:50:00,2.7810,2.7810,2.7770,2.7775,7
2008-10-02,14:55:00,2.7760,2.7820,2.7670,2.7750,8
2008-10-02,15:00:00,2.7700,2.7850,2.7700,2.7780,11
2008-10-02,15:05:00,2.7775,2.7775,2.7700,2.7710,13
2008-10-02,15:15:00,2.7690,2.7690,2.7690,2.7690,1
2008-10-02,15:20:00,2.7685,2.7740,2.7685,2.7740,3
2008-10-02,15:25:00,2.7740,2.7750,2.7670,2.7670,7
2008-10-02,15:30:00,2.7680,2.7680,2.7670,2.7670,3
2008-10-02,15:35:00,2.7670,2.7670,2.7670,2.7670,6
2008-10-02,15:45:00,2.7700,2.7700,2.7635,2.7635,5
2008-10-02,15:50:00,2.7640,2.7640,2.7640,2.7640,1
2008-10-02,15:55:00,2.7675,2.7675,2.7675,2.7675,1
2008-10-02,16:00:00,2.7680,2.7850,2.7680,2.7850,12
2008-10-02,16:05:00,2.7900,2.8030,2.7880,2.8030,20
2008-10-02,16:10:00,2.7955,2.7955,2.7935,2.7935,13
2008-10-02,16:15:00,2.7935,2.8035,2.7910,2.8035,11
2008-10-02,16:20:00,2.8040,2.8040,2.8000,2.8000,4
2008-10-02,16:25:00,2.8050,2.8050,2.8050,2.8050,2
2008-10-02,16:30:00,2.8035,2.8035,2.8035,2.8035,4
2008-10-02,16:35:00,2.8095,2.8105,2.8095,2.8105,5
2008-10-02,16:40:00,2.8045,2.8045,2.8045,2.8045,1
2008-10-02,16:45:00,2.8060,2.8060,2.8060,2.8060,2
2008-10-02,16:50:00,2.8090,2.8125,2.8090,2.8125,5
2008-10-02,17:00:00,2.8085,2.8150,2.8070,2.8070,31
2008-10-02,17:05:00,2.8100,2.8100,2.8100,2.8100,1
2008-10-02,17:10:00,2.8135,2.8240,2.8135,2.8200,14
2008-10-02,17:15:00,2.8165,2.8165,2.8165,2.8165,1
2008-10-02,17:20:00,2.8150,2.8165,2.8150,2.8165,23
2008-10-02,17:25:00,2.8160,2.8160,2.8160,2.8160,1
2008-10-02,17:30:00,2.8180,2.8180,2.8180,2.8180,1
2008-10-02,17:35:00,2.8150,2.8150,2.8130,2.8130,7
2008-10-02,17:45:00,2.8140,2.8140,2.8140,2.8140,1
2008-10-02,17:50:00,2.8090,2.8125,2.8090,2.8125,2
2008-10-02,18:00:00,2.8095,2.8095,2.8090,2.8090,21
2008-10-02,18:05:00,2.8060,2.8060,2.8010,2.8010,11
2008-10-02,18:15:00,2.7965,2.7965,2.7820,2.7820,8
2008-10-02,18:20:00,2.7850,2.7855,2.7830,2.7830,10
2008-10-02,18:30:00,2.7825,2.7825,2.7720,2.7720,27
2008-10-02,18:35:00,2.7730,2.7730,2.7725,2.7725,10
2008-10-02,18:40:00,2.7790,2.7790,2.7775,2.7775,8
2008-10-02,18:45:00,2.7800,2.7800,2.7750,2.7750,8
2008-10-02,18:50:00,2.7775,2.7800,2.7775,2.7800,3
2008-10-02,18:55:00,2.7800,2.7800,2.7800,2.7800,1
2008-10-02,19:00:00,2.7770,2.7775,2.7770,2.7775,2
2008-10-02,19:05:00,2.7760,2.7845,2.7750,2.7845,16
2008-10-02,19:10:00,2.7910,2.7910,2.7900,2.7900,14
2008-10-02,19:15:00,2.7900,2.7900,2.7815,2.7900,27
2008-10-02,19:20:00,2.7900,2.7900,2.7820,2.7825,10
2008-10-02,19:25:00,2.7850,2.7875,2.7850,2.7875,7
2008-10-02,19:30:00,2.7875,2.7925,2.7875,2.7925,11
2008-10-02,19:35:00,2.7945,2.7965,2.7945,2.7965,13
2008-10-02,19:40:00,2.7970,2.7970,2.7970,2.7970,2
2008-10-02,19:45:00,2.7980,2.8000,2.7915,2.7915,26
2008-10-02,19:50:00,2.7915,2.7935,2.7900,2.7935,24
2008-10-02,19:55:00,2.7930,2.7930,2.7930,2.7930,1
2008-10-02,20:00:00,2.7950,2.7985,2.7950,2.7985,3
2008-10-02,20:05:00,2.7955,2.7990,2.7950,2.7950,13
2008-10-02,20:10:00,2.7950,2.8040,2.7895,2.8040,373
2008-10-02,20:15:00,2.8045,2.8090,2.8020,2.8035,90
2008-10-02,20:20:00,2.8040,2.8075,2.7975,2.7980,37
2008-10-02,20:25:00,2.7975,2.7975,2.7830,2.7845,88
2008-10-02,20:30:00,2.7850,2.7890,2.7690,2.7725,214
2008-10-02,20:35:00,2.7725,2.7730,2.7655,2.7670,195
2008-10-02,20:40:00,2.7665,2.7800,2.7660,2.7775,138
2008-10-02,20:45:00,2.7750,2.7750,2.7630,2.7630,178
2008-10-02,20:50:00,2.7625,2.7625,2.7380,2.7400,319
2008-10-02,20:55:00,2.7390,2.7480,2.7310,2.7410,300
2008-10-02,21:00:00,2.7420,2.7470,2.7375,2.7410,135
2008-10-02,21:05:00,2.7425,2.7450,2.7375,2.7420,102
2008-10-02,21:10:00,2.7430,2.7490,2.7415,2.7490,115
2008-10-02,21:15:00,2.7490,2.7530,2.7365,2.7430,147
2008-10-02,21:20:00,2.7430,2.7440,2.7375,2.7380,114
2008-10-02,21:25:00,2.7420,2.7475,2.7405,2.7445,29
2008-10-02,21:30:00,2.7415,2.7445,2.7365,2.7365,48
2008-10-02,21:35:00,2.7390,2.7400,2.7330,2.7345,85
2008-10-02,21:40:00,2.7345,2.7360,2.7230,2.7320,132
2008-10-02,21:45:00,2.7320,2.7345,2.7080,2.7085,239
2008-10-02,21:50:00,2.7095,2.7140,2.7010,2.7135,144
2008-10-02,21:55:00,2.7095,2.7170,2.7030,2.7035,105
2008-10-02,22:00:00,2.7030,2.7045,2.6900,2.6915,245
2008-10-02,22:05:00,2.6925,2.7025,2.6890,2.6985,91
2008-10-02,22:10:00,2.6985,2.7070,2.6930,2.7035,227
2008-10-02,22:15:00,2.7035,2.7080,2.7020,2.7025,96
2008-10-02,22:20:00,2.7040,2.7160,2.7040,2.7075,138
2008-10-02,22:25:00,2.7070,2.7085,2.7010,2.7040,39
2008-10-02,22:30:00,2.7040,2.7060,2.6970,2.6970,108
2008-10-02,22:35:00,2.6970,2.7000,2.6760,2.6840,179
2008-10-02,22:40:00,2.6860,2.6885,2.6635,2.6650,194
2008-10-02,22:45:00,2.6645,2.6645,2.6450,2.6580,379
2008-10-02,22:50:00,2.6585,2.6755,2.6570,2.6755,155
2008-10-02,22:55:00,2.6755,2.6835,2.6710,2.6790,174
2008-10-02,23:00:00,2.6745,2.6850,2.6740,2.6850,55
2008-10-02,23:05:00,2.6850,2.6900,2.6705,2.6740,131
2008-10-02,23:10:00,2.6730,2.6735,2.6600,2.6650,74
2008-10-02,23:15:00,2.6635,2.6770,2.6575,2.6750,66
2008-10-02,23:20:00,2.6760,2.6830,2.6750,2.6800,46
2008-10-02,23:25:00,2.6780,2.6815,2.6740,2.6740,62
2008-10-02,23:30:00,2.6740,2.6740,2.6500,2.6555,114
2008-10-02,23:35:00,2.6565,2.6655,2.6540,2.6620,51
2008-10-02,23:40:00,2.6655,2.6750,2.6600,2.6675,30
2008-10-02,23:45:00,2.6675,2.6725,2.6670,2.6720,66
2008-10-02,23:50:00,2.6710,2.6725,2.6560,2.6560,68
2008-10-02,23:55:00,2.6520,2.6560,2.6490,2.6535,98
2008-10-03,00:00:00,2.6550,2.6560,2.6500,2.6530,46
2008-10-03,00:05:00,2.6525,2.6590,2.6510,2.6590,49
2008-10-03,00:10:00,2.6600,2.6625,2.6480,2.6520,85
2008-10-03,00:15:00,2.6545,2.6615,2.6545,2.6610,23
2008-10-03,00:20:00,2.6605,2.6640,2.6595,2.6620,99
2008-10-03,00:25:00,2.6600,2.6640,2.6555,2.6555,74
2008-10-03,00:30:00,2.6555,2.6555,2.6425,2.6450,50
2008-10-03,00:35:00,2.6450,2.6490,2.6370,2.6385,86
2008-10-03,00:40:00,2.6390,2.6410,2.6280,2.6350,115
2008-10-03,00:45:00,2.6350,2.6395,2.6320,2.6320,83
2008-10-03,00:50:00,2.6305,2.6330,2.6225,2.6295,84
2008-10-03,00:55:00,2.6280,2.6325,2.6255,2.6265,169
2008-10-03,01:00:00,2.6275,2.6300,2.6215,2.6215,141
2008-10-03,01:05:00,2.6210,2.6215,2.6155,2.6200,90
2008-10-03,01:10:00,2.6200,2.6215,2.6145,2.6165,51
2008-10-03,01:15:00,2.6200,2.6275,2.6150,2.6200,44
2008-10-03,01:20:00,2.6220,2.6220,2.6180,2.6180,10
2008-10-03,01:25:00,2.6185,2.6220,2.6180,2.6200,16
2008-10-03,01:30:00,2.6210,2.6275,2.6175,2.6175,19
2008-10-03,01:35:00,2.6175,2.6175,2.6155,2.6155,53
2008-10-03,01:40:00,2.6160,2.6160,2.6080,2.6090,52
2008-10-03,01:45:00,2.6100,2.6140,2.6100,2.6120,14
2008-10-03,01:50:00,2.6135,2.6170,2.6085,2.6085,37
2008-10-03,01:55:00,2.6125,2.6135,2.6090,2.6100,20
2008-10-03,02:00:00,2.6100,2.6140,2.6100,2.6140,14
2008-10-03,02:05:00,2.6100,2.6100,2.6100,2.6100,9
2008-10-03,02:10:00,2.6100,2.6120,2.6050,2.6090,18
2008-10-03,02:15:00,2.6115,2.6120,2.6070,2.6085,14
2008-10-03,02:20:00,2.6085,2.6085,2.6055,2.6070,19
2008-10-03,02:25:00,2.6050,2.6055,2.6050,2.6055,5
2008-10-03,02:30:00,2.6055,2.6055,2.6030,2.6050,7
2008-10-03,02:35:00,2.6035,2.6050,2.6035,2.6050,12
2008-10-03,02:40:00,2.6040,2.6095,2.6040,2.6095,4
2008-10-03,02:45:00,2.6050,2.6090,2.6050,2.6090,7
2008-10-03,02:50:00,2.6075,2.6100,2.6075,2.6100,3
2008-10-03,02:55:00,2.6075,2.6075,2.6075,2.6075,6
2008-10-03,03:00:00,2.6100,2.6120,2.6100,2.6120,9
2008-10-03,03:05:00,2.6075,2.6075,2.6055,2.6055,14
2008-10-03,03:10:00,2.6070,2.6070,2.6070,2.6070,1
2008-10-03,03:15:00,2.6050,2.6115,2.6050,2.6080,9
2008-10-03,03:20:00,2.6070,2.6120,2.6070,2.6115,31
2008-10-03,03:25:00,2.6115,2.6195,2.6115,2.6195,19
2008-10-03,03:30:00,2.6200,2.6275,2.6110,2.6275,20
2008-10-03,03:35:00,2.6275,2.6275,2.6110,2.6120,15
2008-10-03,03:40:00,2.6100,2.6145,2.6100,2.6105,13
2008-10-03,03:45:00,2.6100,2.6195,2.6065,2.6120,19
2008-10-03,03:50:00,2.6105,2.6200,2.6105,2.6180,8
2008-10-03,03:55:00,2.6150,2.6225,2.6150,2.6225,17
2008-10-03,04:00:00,2.6135,2.6255,2.6125,2.6250,20
2008-10-03,04:05:00,2.6275,2.6300,2.6200,2.6200,17
2008-10-03,04:10:00,2.6200,2.6250,2.6200,2.6250,18
2008-10-03,04:15:00,2.6255,2.6255,2.6255,2.6255,8
2008-10-03,04:20:00,2.6300,2.6300,2.6225,2.6225,12
2008-10-03,04:25:00,2.6300,2.6445,2.6215,2.6400,33
2008-10-03,04:30:00,2.6325,2.6430,2.6325,2.6400,20
2008-10-03,04:35:00,2.6425,2.6455,2.6320,2.6320,5
2008-10-03,04:40:00,2.6435,2.6445,2.6435,2.6445,7
2008-10-03,04:45:00,2.6350,2.6470,2.6350,2.6400,10
2008-10-03,04:50:00,2.6345,2.6345,2.6245,2.6245,6
2008-10-03,05:10:00,2.6350,2.6350,2.6250,2.6250,6
2008-10-03,06:15:00,2.6300,2.6545,2.6300,2.6500,9
2008-10-03,06:25:00,2.6515,2.6515,2.6515,2.6515,1
2008-10-03,06:30:00,2.6525,2.6525,2.6320,2.6320,2
2008-10-03,06:40:00,2.6320,2.6355,2.6320,2.6355,6
2008-10-03,06:45:00,2.6330,2.6540,2.6330,2.6540,2
2008-10-03,07:05:00,2.6495,2.6500,2.6495,2.6500,5
2008-10-03,07:10:00,2.6410,2.6410,2.6410,2.6410,1
2008-10-03,07:40:00,2.6470,2.6470,2.6470,2.6470,23
2008-10-03,07:55:00,2.6435,2.6435,2.6435,2.6435,1
2008-10-03,08:00:00,2.6405,2.6405,2.6300,2.6300,15
2008-10-03,08:10:00,2.6300,2.6325,2.6300,2.6325,2
2008-10-03,08:15:00,2.6325,2.6325,2.6290,2.6290,3
2008-10-03,08:30:00,2.6360,2.6360,2.6360,2.6360,5
2008-10-03,08:35:00,2.6350,2.6350,2.6350,2.6350,11
2008-10-03,08:50:00,2.6375,2.6400,2.6375,2.6400,19
2008-10-03,09:00:00,2.6400,2.6400,2.6400,2.6400,1
2008-10-03,09:05:00,2.6320,2.6320,2.6320,2.6320,1
2008-10-03,09:10:00,2.6375,2.6400,2.6375,2.6400,7
2008-10-03,09:20:00,2.6400,2.6400,2.6400,2.6400,4
2008-10-03,09:25:00,2.6380,2.6425,2.6380,2.6425,6
2008-10-03,09:50:00,2.6410,2.6450,2.6410,2.6450,8
2008-10-03,09:55:00,2.6450,2.6450,2.6450,2.6450,2
2008-10-03,10:00:00,2.6450,2.6450,2.6450,2.6450,1
2008-10-03,10:05:00,2.6350,2.6350,2.6350,2.6350,1
2008-10-03,10:25:00,2.6440,2.6475,2.6440,2.6475,5
2008-10-03,10:30:00,2.6485,2.6495,2.6485,2.6495,14
2008-10-03,10:35:00,2.6450,2.6450,2.6450,2.6450,2
2008-10-03,10:40:00,2.6475,2.6505,2.6475,2.6505,32
2008-10-03,10:45:00,2.6500,2.6500,2.6500,2.6500,2
2008-10-03,10:55:00,2.6495,2.6495,2.6495,2.6495,2
2008-10-03,11:15:00,2.6440,2.6475,2.6420,2.6420,11
2008-10-03,11:25:00,2.6430,2.6430,2.6430,2.6430,1
2008-10-03,11:35:00,2.6450,2.6450,2.6450,2.6450,4
2008-10-03,11:40:00,2.6480,2.6495,2.6480,2.6495,8
2008-10-03,12:15:00,2.6480,2.6495,2.6480,2.6495,14
2008-10-03,12:20:00,2.6495,2.6495,2.6495,2.6495,4
2008-10-03,12:30:00,2.6440,2.6495,2.6400,2.6410,45
2008-10-03,12:35:00,2.6430,2.6470,2.6405,2.6450,22
2008-10-03,12:40:00,2.6430,2.6465,2.6410,2.6465,10
2008-10-03,12:45:00,2.6435,2.6520,2.6435,2.6520,45
2008-10-03,12:50:00,2.6530,2.6565,2.6520,2.6565,68
2008-10-03,12:55:00,2.6570,2.6570,2.6425,2.6425,35
2008-10-03,13:00:00,2.6390,2.6455,2.6390,2.6455,29
2008-10-03,13:05:00,2.6455,2.6480,2.6435,2.6470,14
2008-10-03,13:10:00,2.6470,2.6515,2.6470,2.6505,15
2008-10-03,13:15:00,2.6490,2.6525,2.6490,2.6525,27
2008-10-03,13:20:00,2.6525,2.6525,2.6500,2.6500,19
2008-10-03,13:25:00,2.6510,2.6560,2.6510,2.6550,9
2008-10-03,13:30:00,2.6555,2.6570,2.6555,2.6570,7
2008-10-03,13:35:00,2.6550,2.6550,2.6510,2.6520,3
2008-10-03,13:40:00,2.6520,2.6520,2.6470,2.6470,4
2008-10-03,13:45:00,2.6470,2.6525,2.6470,2.6525,10
2008-10-03,13:50:00,2.6525,2.6525,2.6490,2.6490,5
2008-10-03,13:55:00,2.6480,2.6480,2.6355,2.6425,31
2008-10-03,14:00:00,2.6480,2.6505,2.6480,2.6505,2
2008-10-03,14:05:00,2.6470,2.6490,2.6455,2.6490,7
2008-10-03,14:10:00,2.6475,2.6495,2.6450,2.6455,7
2008-10-03,14:15:00,2.6450,2.6500,2.6415,2.6415,8
2008-10-03,14:20:00,2.6400,2.6400,2.6330,2.6330,7
2008-10-03,14:25:00,2.6325,2.6325,2.6275,2.6310,35
2008-10-03,14:30:00,2.6350,2.6350,2.6230,2.6230,17
2008-10-03,14:35:00,2.6220,2.6250,2.6150,2.6150,27
2008-10-03,14:40:00,2.6115,2.6130,2.6030,2.6085,44
2008-10-03,14:45:00,2.6085,2.6085,2.5970,2.6005,103
2008-10-03,14:50:00,2.6050,2.6095,2.6050,2.6090,22
2008-10-03,14:55:00,2.6125,2.6125,2.6065,2.6065,9
2008-10-03,15:00:00,2.6095,2.6145,2.6095,2.6145,15
2008-10-03,15:05:00,2.6150,2.6150,2.6000,2.6000,26
2008-10-03,15:10:00,2.5985,2.5985,2.5710,2.5710,77
2008-10-03,15:15:00,2.5795,2.5900,2.5725,2.5800,27
2008-10-03,15:20:00,2.5800,2.5925,2.5790,2.5925,32
2008-10-03,15:25:00,2.5885,2.5905,2.5870,2.5905,4
2008-10-03,15:30:00,2.5930,2.5950,2.5930,2.5940,10
2008-10-03,15:35:00,2.5915,2.5930,2.5900,2.5910,18
2008-10-03,15:40:00,2.5905,2.6005,2.5905,2.5970,26
2008-10-03,15:45:00,2.5995,2.6040,2.5995,2.6040,18
2008-10-03,15:50:00,2.6070,2.6075,2.6000,2.6000,24
2008-10-03,15:55:00,2.6010,2.6165,2.5990,2.6165,49
2008-10-03,16:00:00,2.6125,2.6280,2.6125,2.6280,84
2008-10-03,16:05:00,2.6210,2.6280,2.6175,2.6230,40
2008-10-03,16:10:00,2.6250,2.6340,2.6250,2.6340,22
2008-10-03,16:15:00,2.6335,2.6350,2.6305,2.6340,19
2008-10-03,16:20:00,2.6340,2.6380,2.6340,2.6355,18
2008-10-03,16:25:00,2.6350,2.6350,2.6245,2.6245,13
2008-10-03,16:30:00,2.6260,2.6305,2.6235,2.6305,23
2008-10-03,16:40:00,2.6360,2.6380,2.6360,2.6380,5
2008-10-03,16:45:00,2.6360,2.6375,2.6260,2.6375,22
2008-10-03,16:50:00,2.6375,2.6535,2.6375,2.6535,39
2008-10-03,16:55:00,2.6545,2.6575,2.6505,2.6505,18
2008-10-03,17:00:00,2.6455,2.6455,2.6455,2.6455,11
2008-10-03,17:05:00,2.6490,2.6500,2.6450,2.6450,40
2008-10-03,17:10:00,2.6450,2.6450,2.6410,2.6420,44
2008-10-03,17:15:00,2.6420,2.6450,2.6420,2.6450,6
2008-10-03,17:20:00,2.6450,2.6495,2.6450,2.6495,8
2008-10-03,17:25:00,2.6465,2.6500,2.6465,2.6500,11
2008-10-03,17:30:00,2.6520,2.6550,2.6505,2.6525,28
2008-10-03,17:35:00,2.6525,2.6675,2.6500,2.6605,61
2008-10-03,17:40:00,2.6600,2.6600,2.6530,2.6550,31
2008-10-03,17:45:00,2.6535,2.6550,2.6495,2.6520,44
2008-10-03,17:50:00,2.6520,2.6520,2.6475,2.6490,50
2008-10-03,17:55:00,2.6485,2.6485,2.6450,2.6480,11
2008-10-03,18:00:00,2.6500,2.6510,2.6420,2.6420,21
2008-10-03,18:05:00,2.6420,2.6450,2.6415,2.6450,8
2008-10-03,18:10:00,2.6485,2.6495,2.6485,2.6485,3
2008-10-03,18:15:00,2.6490,2.6490,2.6460,2.6460,11
2008-10-03,18:20:00,2.6460,2.6475,2.6455,2.6475,5
2008-10-03,18:25:00,2.6485,2.6545,2.6485,2.6545,6
2008-10-03,18:30:00,2.6535,2.6550,2.6535,2.6550,3
2008-10-03,18:35:00,2.6535,2.6675,2.6530,2.6675,71
2008-10-03,18:40:00,2.6660,2.6660,2.6630,2.6630,9
2008-10-03,18:45:00,2.6650,2.6650,2.6625,2.6625,4
2008-10-03,18:50:00,2.6600,2.6650,2.6595,2.6630,29
2008-10-03,18:55:00,2.6630,2.6640,2.6590,2.6600,57
2008-10-03,19:00:00,2.6580,2.6770,2.6580,2.6720,66
2008-10-03,19:05:00,2.6720,2.6775,2.6695,2.6760,46
2008-10-03,19:10:00,2.6740,2.6845,2.6735,2.6750,55
2008-10-03,19:15:00,2.6730,2.6730,2.6650,2.6650,18
2008-10-03,19:20:00,2.6625,2.6650,2.6555,2.6570,32
2008-10-03,19:25:00,2.6600,2.6600,2.6600,2.6600,15
2008-10-03,19:30:00,2.6605,2.6605,2.6555,2.6555,33
2008-10-03,19:35:00,2.6590,2.6625,2.6565,2.6565,56
2008-10-03,19:40:00,2.6580,2.6625,2.6580,2.6625,47
2008-10-03,19:45:00,2.6565,2.6610,2.6565,2.6610,42
2008-10-03,19:50:00,2.6615,2.6620,2.6540,2.6540,27
2008-10-03,19:55:00,2.6530,2.6535,2.6500,2.6500,45
2008-10-03,20:00:00,2.6490,2.6490,2.6420,2.6430,20
2008-10-03,20:05:00,2.6435,2.6440,2.6240,2.6240,156
2008-10-03,20:10:00,2.6255,2.6350,2.6235,2.6325,276
2008-10-03,20:15:00,2.6350,2.6445,2.6350,2.6365,141
2008-10-03,20:20:00,2.6390,2.6570,2.6390,2.6570,279
2008-10-03,20:25:00,2.6570,2.6580,2.6460,2.6460,102
2008-10-03,20:30:00,2.6450,2.6450,2.6290,2.6305,160
2008-10-03,20:35:00,2.6350,2.6600,2.6350,2.6505,158
2008-10-03,20:40:00,2.6500,2.6530,2.6455,2.6490,58
2008-10-03,20:45:00,2.6490,2.6500,2.6415,2.6455,86
2008-10-03,20:50:00,2.6455,2.6475,2.6430,2.6475,60
2008-10-03,20:55:00,2.6475,2.6560,2.6475,2.6505,176
2008-10-03,21:00:00,2.6510,2.6520,2.6475,2.6475,144
2008-10-03,21:05:00,2.6460,2.6615,2.6455,2.6615,59
2008-10-03,21:10:00,2.6610,2.6660,2.6360,2.6370,207
2008-10-03,21:15:00,2.6380,2.6405,2.6210,2.6210,351
2008-10-03,21:20:00,2.6225,2.6225,2.6020,2.6140,289
2008-10-03,21:25:00,2.6140,2.6220,2.6125,2.6180,155
2008-10-03,21:30:00,2.6170,2.6320,2.6140,2.6320,146
2008-10-03,21:35:00,2.6320,2.6380,2.6315,2.6380,131
2008-10-03,21:40:00,2.6350,2.6485,2.6335,2.6460,93
2008-10-03,21:45:00,2.6465,2.6470,2.6350,2.6400,116
2008-10-03,21:50:00,2.6430,2.6435,2.6305,2.6355,97
2008-10-03,21:55:00,2.6370,2.6385,2.6320,2.6385,77
2008-10-03,22:00:00,2.6370,2.6585,2.6360,2.6560,123
2008-10-03,22:05:00,2.6560,2.6650,2.6560,2.6620,290
2008-10-03,22:10:00,2.6620,2.6640,2.6440,2.6550,194
2008-10-03,22:15:00,2.6545,2.6615,2.6525,2.6615,107
2008-10-03,22:20:00,2.6620,2.6735,2.6605,2.6730,196
2008-10-03,22:25:00,2.6740,2.6790,2.6645,2.6670,114
2008-10-03,22:30:00,2.6675,2.6705,2.6645,2.6675,73
2008-10-03,22:35:00,2.6710,2.6760,2.6655,2.6735,80
2008-10-03,22:40:00,2.6745,2.6795,2.6735,2.6790,181
2008-10-03,22:45:00,2.6790,2.6860,2.6790,2.6820,231
2008-10-03,22:50:00,2.6830,2.6850,2.6730,2.6845,147
2008-10-03,22:55:00,2.6850,2.6980,2.6845,2.6940,371
2008-10-03,23:00:00,2.6940,2.6950,2.6795,2.6885,166
2008-10-03,23:05:00,2.6880,2.7070,2.6870,2.7025,523
2008-10-03,23:10:00,2.7025,2.7095,2.6970,2.7090,274
2008-10-03,23:15:00,2.7095,2.7120,2.6885,2.6885,272
2008-10-03,23:20:00,2.6875,2.6875,2.6765,2.6875,175
2008-10-03,23:25:00,2.6880,2.6960,2.6865,2.6950,109
2008-10-03,23:30:00,2.6960,2.7000,2.6890,2.6890,96
2008-10-03,23:35:00,2.6890,2.6920,2.6825,2.6890,111
2008-10-03,23:40:00,2.6890,2.7030,2.6890,2.6990,95
2008-10-03,23:45:00,2.7000,2.7180,2.7000,2.7135,172
2008-10-03,23:50:00,2.7150,2.7170,2.7080,2.7100,190
2008-10-03,23:55:00,2.7100,2.7180,2.7060,2.7060,156
2008-10-04,00:00:00,2.7055,2.7055,2.6975,2.7045,82
2008-10-04,00:05:00,2.7050,2.7065,2.7015,2.7065,49
2008-10-04,00:10:00,2.7070,2.7100,2.7055,2.7060,54
2008-10-04,00:15:00,2.7070,2.7080,2.6975,2.6980,88
2008-10-04,00:20:00,2.6980,2.6980,2.6880,2.6890,83
2008-10-04,00:25:00,2.6905,2.7010,2.6900,2.6990,41
2008-10-04,00:30:00,2.7000,2.7030,2.6965,2.7015,39
2008-10-04,00:35:00,2.7030,2.7075,2.7025,2.7050,46
2008-10-04,00:40:00,2.7040,2.7045,2.6980,2.7005,52
2008-10-04,00:45:00,2.7000,2.7020,2.6900,2.6910,50
2008-10-04,00:50:00,2.6915,2.6940,2.6905,2.6930,119
2008-10-04,00:55:00,2.6930,2.6960,2.6825,2.6850,394
2008-10-04,01:00:00,2.6880,2.6880,2.6810,2.6815,144
2008-10-04,01:05:00,2.6805,2.6840,2.6790,2.6825,76
2008-10-04,01:10:00,2.6840,2.6865,2.6795,2.6865,70
2008-10-04,01:15:00,2.6855,2.6860,2.6830,2.6850,33
2008-10-04,01:20:00,2.6820,2.6875,2.6815,2.6875,33
2008-10-04,01:25:00,2.6860,2.6900,2.6760,2.6760,55
2008-10-04,01:30:00,2.6760,2.6760,2.6685,2.6685,44
2008-10-04,01:35:00,2.6695,2.6705,2.6670,2.6700,34
2008-10-04,01:40:00,2.6720,2.6735,2.6605,2.6625,83
2008-10-04,01:45:00,2.6610,2.6685,2.6540,2.6665,139
2008-10-04,01:50:00,2.6665,2.6690,2.6660,2.6670,29
2008-10-04,01:55:00,2.6635,2.6660,2.6625,2.6625,28
2008-10-04,02:00:00,2.6665,2.6675,2.6640,2.6670,9
2008-10-04,02:05:00,2.6630,2.6675,2.6600,2.6675,22
2008-10-04,02:10:00,2.6600,2.6645,2.6560,2.6560,11
2008-10-04,02:15:00,2.6560,2.6560,2.6460,2.6470,70
2008-10-04,02:20:00,2.6460,2.6540,2.6440,2.6500,31
2008-10-04,02:25:00,2.6540,2.6600,2.6470,2.6495,26
2008-10-04,02:30:00,2.6510,2.6580,2.6365,2.6400,40
2008-10-04,02:35:00,2.6400,2.6455,2.6400,2.6400,7
2008-10-04,02:40:00,2.6410,2.6490,2.6410,2.6455,11
2008-10-04,02:45:00,2.6490,2.6500,2.6430,2.6430,14
2008-10-04,02:50:00,2.6430,2.6430,2.6410,2.6410,42
2008-10-04,02:55:00,2.6430,2.6430,2.6375,2.6375,33
2008-10-04,03:00:00,2.6365,2.6460,2.6350,2.6375,16
2008-10-04,03:05:00,2.6350,2.6400,2.6335,2.6370,36
2008-10-04,03:10:00,2.6375,2.6375,2.6300,2.6370,63
2008-10-04,03:15:00,2.6350,2.6375,2.6280,2.6280,56
2008-10-04,03:20:00,2.6265,2.6300,2.6175,2.6235,78
2008-10-04,03:25:00,2.6205,2.6275,2.6120,2.6200,24
2008-10-04,03:30:00,2.6200,2.6215,2.6195,2.6195,23
2008-10-04,03:35:00,2.6170,2.6200,2.6160,2.6200,14
2008-10-04,03:40:00,2.6195,2.6265,2.6195,2.6255,40
2008-10-04,03:45:00,2.6260,2.6280,2.6200,2.6250,11
2008-10-04,03:50:00,2.6200,2.6200,2.6160,2.6160,6
2008-10-04,03:55:00,2.6160,2.6160,2.6060,2.6060,34
2008-10-04,04:00:00,2.6100,2.6100,2.6100,2.6100,4
2008-10-04,04:05:00,2.6100,2.6160,2.6100,2.6100,6
2008-10-04,04:10:00,2.6100,2.6200,2.6075,2.6075,9
2008-10-04,04:15:00,2.6105,2.6185,2.6105,2.6185,3
2008-10-04,04:20:00,2.6190,2.6200,2.6130,2.6130,29
2008-10-04,04:25:00,2.6130,2.6130,2.6130,2.6130,2
2008-10-04,04:30:00,2.6105,2.6105,2.6105,2.6105,1
2008-10-04,04:35:00,2.6105,2.6105,2.6100,2.6100,4
2008-10-04,04:40:00,2.6100,2.6100,2.6100,2.6100,1
2008-10-04,04:45:00,2.6145,2.6175,2.6145,2.6175,5
2008-10-04,04:55:00,2.6150,2.6150,2.6150,2.6150,2
2008-10-04,05:05:00,2.6095,2.6095,2.6095,2.6095,1
2008-10-06,06:00:00,2.6450,2.6450,2.6050,2.6120,66
2008-10-06,06:05:00,2.6120,2.6200,2.6110,2.6130,13
2008-10-06,06:10:00,2.6140,2.6140,2.6135,2.6135,16
2008-10-06,06:15:00,2.6130,2.6150,2.6125,2.6150,8
2008-10-06,06:20:00,2.6105,2.6105,2.6100,2.6100,7
2008-10-06,06:25:00,2.6100,2.6100,2.6060,2.6060,21
2008-10-06,06:30:00,2.6060,2.6060,2.6060,2.6060,10
2008-10-06,06:35:00,2.6060,2.6070,2.6010,2.6045,23
2008-10-06,06:40:00,2.6010,2.6010,2.6010,2.6010,8
2008-10-06,06:45:00,2.6020,2.6020,2.6010,2.6010,2
2008-10-06,06:50:00,2.6010,2.6010,2.6010,2.6010,6
2008-10-06,06:55:00,2.6010,2.6100,2.6010,2.6100,16
2008-10-06,07:00:00,2.6055,2.6100,2.6055,2.6100,2
2008-10-06,07:05:00,2.6055,2.6055,2.5960,2.5960,24
2008-10-06,07:10:00,2.6000,2.6010,2.6000,2.6010,2
2008-10-06,07:15:00,2.6050,2.6050,2.6050,2.6050,1
2008-10-06,07:20:00,2.6050,2.6050,2.6010,2.6010,6
2008-10-06,07:25:00,2.6125,2.6130,2.6095,2.6130,22
2008-10-06,07:45:00,2.6050,2.6050,2.6015,2.6015,8
2008-10-06,07:50:00,2.6020,2.6020,2.6010,2.6010,17
2008-10-06,07:55:00,2.6095,2.6100,2.6050,2.6050,5
2008-10-06,08:00:00,2.6095,2.6150,2.6095,2.6150,54
2008-10-06,08:05:00,2.6150,2.6150,2.6100,2.6100,6
2008-10-06,08:10:00,2.6150,2.6150,2.6150,2.6150,2
2008-10-06,08:15:00,2.6150,2.6150,2.6040,2.6040,12
2008-10-06,08:20:00,2.6050,2.6050,2.6005,2.6025,5
2008-10-06,08:25:00,2.6090,2.6090,2.6090,2.6090,1
2008-10-06,08:30:00,2.6100,2.6145,2.6100,2.6145,3
2008-10-06,08:50:00,2.6080,2.6145,2.6080,2.6145,2
2008-10-06,09:00:00,2.6080,2.6080,2.6050,2.6050,2
2008-10-06,09:10:00,2.6050,2.6050,2.6050,2.6050,11
2008-10-06,09:20:00,2.6050,2.6100,2.6050,2.6100,38
2008-10-06,09:25:00,2.6140,2.6140,2.6005,2.6005,2
2008-10-06,09:35:00,2.6025,2.6025,2.6025,2.6025,1
2008-10-06,09:45:00,2.6100,2.6100,2.6100,2.6100,1
2008-10-06,09:50:00,2.6055,2.6055,2.6055,2.6055,1
2008-10-06,10:00:00,2.6145,2.6150,2.6145,2.6150,8
2008-10-06,10:10:00,2.6100,2.6100,2.6100,2.6100,10
2008-10-06,10:15:00,2.6160,2.6160,2.6160,2.6160,2
2008-10-06,10:35:00,2.6110,2.6110,2.6110,2.6110,2
2008-10-06,10:50:00,2.6175,2.6175,2.6175,2.6175,1
2008-10-06,10:55:00,2.6135,2.6135,2.6135,2.6135,2
2008-10-06,11:00:00,2.6110,2.6110,2.6110,2.6110,2
2008-10-06,11:05:00,2.6120,2.6120,2.6105,2.6105,4
2008-10-06,11:10:00,2.6100,2.6100,2.6100,2.6100,1
2008-10-06,11:15:00,2.6045,2.6050,2.6040,2.6040,6
2008-10-06,11:20:00,2.6015,2.6015,2.6015,2.6015,4
2008-10-06,11:25:00,2.6015,2.6015,2.6015,2.6015,5
2008-10-06,11:30:00,2.6060,2.6060,2.6015,2.6015,2
2008-10-06,11:35:00,2.6010,2.6010,2.6010,2.6010,1
2008-10-06,11:50:00,2.6030,2.6030,2.6030,2.6030,2
2008-10-06,11:55:00,2.6015,2.6015,2.6015,2.6015,9
2008-10-06,12:00:00,2.5975,2.6000,2.5975,2.6000,4
2008-10-06,12:05:00,2.6005,2.6005,2.6005,2.6005,3
2008-10-06,12:10:00,2.6005,2.6015,2.6000,2.6005,35
2008-10-06,12:15:00,2.6000,2.6000,2.6000,2.6000,24
2008-10-06,12:20:00,2.5990,2.5990,2.5990,2.5990,1
2008-10-06,12:30:00,2.5950,2.6015,2.5950,2.6000,14
2008-10-06,12:35:00,2.5995,2.6000,2.5905,2.5915,20
2008-10-06,12:40:00,2.5940,2.5940,2.5920,2.5930,7
2008-10-06,12:45:00,2.5930,2.5940,2.5915,2.5935,11
2008-10-06,12:50:00,2.5935,2.5935,2.5820,2.5850,18
2008-10-06,12:55:00,2.5865,2.5875,2.5825,2.5825,15
2008-10-06,13:00:00,2.5825,2.5850,2.5790,2.5850,16
2008-10-06,13:05:00,2.5845,2.5930,2.5845,2.5930,3
2008-10-06,13:15:00,2.5910,2.5910,2.5905,2.5905,2
2008-10-06,13:20:00,2.5905,2.5905,2.5900,2.5900,2
2008-10-06,13:25:00,2.5865,2.5865,2.5865,2.5865,1
2008-10-06,13:30:00,2.5850,2.5850,2.5850,2.5850,2
2008-10-06,13:35:00,2.5875,2.5910,2.5865,2.5880,14
2008-10-06,13:40:00,2.5860,2.5865,2.5850,2.5850,20
2008-10-06,13:45:00,2.5870,2.5870,2.5870,2.5870,1
2008-10-06,13:50:00,2.5865,2.5885,2.5865,2.5885,5
2008-10-06,13:55:00,2.5890,2.5890,2.5890,2.5890,2
2008-10-06,14:00:00,2.5850,2.5880,2.5850,2.5880,11
2008-10-06,14:05:00,2.5805,2.5805,2.5725,2.5725,15
2008-10-06,14:10:00,2.5785,2.5800,2.5785,2.5785,5
2008-10-06,14:15:00,2.5815,2.5815,2.5815,2.5815,1
2008-10-06,14:20:00,2.5800,2.5850,2.5790,2.5850,23
2008-10-06,14:30:00,2.5860,2.5875,2.5850,2.5850,17
2008-10-06,14:35:00,2.5855,2.5890,2.5850,2.5850,20
2008-10-06,14:40:00,2.5825,2.5825,2.5805,2.5815,6
2008-10-06,14:45:00,2.5805,2.5805,2.5720,2.5720,23
2008-10-06,14:50:00,2.5710,2.5710,2.5645,2.5670,44
2008-10-06,14:55:00,2.5685,2.5735,2.5655,2.5705,20
2008-10-06,15:00:00,2.5720,2.5760,2.5720,2.5745,9
2008-10-06,15:05:00,2.5750,2.5750,2.5665,2.5665,9
2008-10-06,15:10:00,2.5640,2.5660,2.5600,2.5600,32
2008-10-06,15:15:00,2.5595,2.5640,2.5595,2.5630,15
2008-10-06,15:20:00,2.5635,2.5650,2.5630,2.5630,20
2008-10-06,15:25:00,2.5650,2.5650,2.5500,2.5500,64
2008-10-06,15:30:00,2.5535,2.5535,2.5400,2.5400,95
2008-10-06,15:35:00,2.5445,2.5570,2.5395,2.5500,72
2008-10-06,15:40:00,2.5520,2.5530,2.5430,2.5450,17
2008-10-06,15:45:00,2.5450,2.5495,2.5440,2.5490,33
2008-10-06,15:50:00,2.5490,2.5505,2.5475,2.5500,49
2008-10-06,15:55:00,2.5500,2.5535,2.5485,2.5535,33
2008-10-06,16:00:00,2.5495,2.5630,2.5495,2.5600,36
2008-10-06,16:05:00,2.5580,2.5625,2.5570,2.5610,10
2008-10-06,16:10:00,2.5650,2.5670,2.5500,2.5500,22
2008-10-06,16:15:00,2.5530,2.5600,2.5490,2.5535,40
2008-10-06,16:20:00,2.5530,2.5545,2.5515,2.5540,8
2008-10-06,16:25:00,2.5585,2.5585,2.5450,2.5450,28
2008-10-06,16:30:00,2.5450,2.5485,2.5350,2.5445,120
2008-10-06,16:35:00,2.5415,2.5470,2.5405,2.5460,31
2008-10-06,16:40:00,2.5425,2.5425,2.5285,2.5300,120
2008-10-06,16:45:00,2.5305,2.5350,2.5300,2.5350,57
2008-10-06,16:50:00,2.5335,2.5345,2.5295,2.5295,40
2008-10-06,16:55:00,2.5250,2.5250,2.5170,2.5170,92
2008-10-06,17:00:00,2.5190,2.5250,2.5150,2.5200,60
2008-10-06,17:05:00,2.5205,2.5245,2.5205,2.5245,8
2008-10-06,17:10:00,2.5200,2.5205,2.5145,2.5205,26
2008-10-06,17:15:00,2.5245,2.5335,2.5245,2.5300,62
2008-10-06,17:20:00,2.5265,2.5310,2.5260,2.5285,27
2008-10-06,17:25:00,2.5285,2.5300,2.5285,2.5300,12
2008-10-06,17:30:00,2.5270,2.5270,2.5140,2.5180,44
2008-10-06,17:35:00,2.5200,2.5250,2.5200,2.5200,32
2008-10-06,17:40:00,2.5200,2.5200,2.5175,2.5200,34
2008-10-06,17:45:00,2.5230,2.5355,2.5230,2.5355,74
2008-10-06,17:50:00,2.5330,2.5385,2.5275,2.5305,33
2008-10-06,18:00:00,2.5315,2.5315,2.5310,2.5310,3
2008-10-06,18:05:00,2.5290,2.5290,2.5250,2.5250,7
2008-10-06,18:10:00,2.5250,2.5250,2.5175,2.5200,8
2008-10-06,18:15:00,2.5200,2.5295,2.5200,2.5295,23
2008-10-06,18:20:00,2.5290,2.5350,2.5290,2.5335,59
2008-10-06,18:25:00,2.5330,2.5330,2.5325,2.5330,15
2008-10-06,18:30:00,2.5330,2.5415,2.5315,2.5390,36
2008-10-06,18:35:00,2.5400,2.5470,2.5400,2.5435,64
2008-10-06,18:40:00,2.5440,2.5450,2.5435,2.5440,16
2008-10-06,18:45:00,2.5450,2.5450,2.5315,2.5325,19
2008-10-06,18:50:00,2.5330,2.5330,2.5240,2.5265,32
2008-10-06,18:55:00,2.5265,2.5275,2.5220,2.5225,16
2008-10-06,19:00:00,2.5220,2.5265,2.5185,2.5265,33
2008-10-06,19:05:00,2.5290,2.5340,2.5270,2.5340,26
2008-10-06,19:10:00,2.5335,2.5335,2.5270,2.5270,20
2008-10-06,19:15:00,2.5235,2.5235,2.5090,2.5090,59
2008-10-06,19:20:00,2.5090,2.5160,2.5035,2.5135,53
2008-10-06,19:25:00,2.5135,2.5225,2.5110,2.5225,50
2008-10-06,19:30:00,2.5200,2.5295,2.5200,2.5295,24
2008-10-06,19:35:00,2.5330,2.5345,2.5270,2.5300,19
2008-10-06,19:40:00,2.5260,2.5275,2.5150,2.5180,42
2008-10-06,19:45:00,2.5180,2.5230,2.5125,2.5160,35
2008-10-06,19:50:00,2.5150,2.5265,2.5150,2.5265,40
2008-10-06,19:55:00,2.5240,2.5375,2.5240,2.5375,95
2008-10-06,20:00:00,2.5335,2.5475,2.5335,2.5445,144
2008-10-06,20:05:00,2.5450,2.5450,2.5360,2.5430,173
2008-10-06,20:10:00,2.5430,2.5525,2.5365,2.5525,434
2008-10-06,20:15:00,2.5520,2.5550,2.5445,2.5470,125
2008-10-06,20:20:00,2.5485,2.5495,2.5425,2.5450,63
2008-10-06,20:25:00,2.5445,2.5470,2.5375,2.5375,103
2008-10-06,20:30:00,2.5390,2.5400,2.5265,2.5345,301
2008-10-06,20:35:00,2.5335,2.5360,2.5225,2.5250,158
2008-10-06,20:40:00,2.5265,2.5315,2.5250,2.5315,154
2008-10-06,20:45:00,2.5295,2.5340,2.5265,2.5340,70
2008-10-06,20:50:00,2.5350,2.5430,2.5350,2.5350,248
2008-10-06,20:55:00,2.5350,2.5440,2.5335,2.5420,105
2008-10-06,21:00:00,2.5410,2.5545,2.5390,2.5510,139
2008-10-06,21:05:00,2.5525,2.5575,2.5515,2.5530,187
2008-10-06,21:10:00,2.5530,2.5530,2.5425,2.5475,106
2008-10-06,21:15:00,2.5480,2.5630,2.5480,2.5525,133
2008-10-06,21:20:00,2.5535,2.5640,2.5455,2.5630,114
2008-10-06,21:25:00,2.5615,2.5675,2.5585,2.5635,156
2008-10-06,21:30:00,2.5625,2.5730,2.5550,2.5625,183
2008-10-06,21:35:00,2.5600,2.5640,2.5570,2.5640,38
2008-10-06,21:40:00,2.5640,2.5650,2.5550,2.5580,111
2008-10-06,21:45:00,2.5585,2.5600,2.5490,2.5500,111
2008-10-06,21:50:00,2.5500,2.5550,2.5470,2.5480,64
2008-10-06,21:55:00,2.5475,2.5480,2.5350,2.5430,130
2008-10-06,22:00:00,2.5420,2.5425,2.5295,2.5295,106
2008-10-06,22:05:00,2.5260,2.5360,2.5245,2.5350,113
2008-10-06,22:10:00,2.5355,2.5365,2.5240,2.5240,137
2008-10-06,22:15:00,2.5235,2.5310,2.5170,2.5270,255
2008-10-06,22:20:00,2.5270,2.5280,2.5115,2.5120,158
2008-10-06,22:25:00,2.5140,2.5250,2.5140,2.5190,306
2008-10-06,22:30:00,2.5185,2.5245,2.5120,2.5120,194
2008-10-06,22:35:00,2.5130,2.5150,2.5010,2.5055,294
2008-10-06,22:40:00,2.5040,2.5055,2.4755,2.4770,373
2008-10-06,22:45:00,2.4770,2.4850,2.4640,2.4700,291
2008-10-06,22:50:00,2.4700,2.4835,2.4700,2.4820,226
2008-10-06,22:55:00,2.4825,2.4940,2.4800,2.4800,333
2008-10-06,23:00:00,2.4800,2.4880,2.4795,2.4850,175
2008-10-06,23:05:00,2.4860,2.4940,2.4805,2.4930,154
2008-10-06,23:10:00,2.4940,2.4975,2.4895,2.4950,84
2008-10-06,23:15:00,2.4940,2.5000,2.4915,2.4980,92
2008-10-06,23:20:00,2.4975,2.4985,2.4915,2.4960,60
2008-10-06,23:25:00,2.4970,2.5115,2.4965,2.5110,419
2008-10-06,23:30:00,2.5110,2.5125,2.5055,2.5060,324
2008-10-06,23:35:00,2.5065,2.5170,2.5060,2.5155,86
2008-10-06,23:40:00,2.5155,2.5155,2.5095,2.5120,52
2008-10-06,23:45:00,2.5115,2.5120,2.5050,2.5070,143
2008-10-06,23:50:00,2.5025,2.5075,2.4950,2.5010,101
2008-10-06,23:55:00,2.5030,2.5115,2.5015,2.5075,135
2008-10-07,00:00:00,2.5090,2.5150,2.5075,2.5135,107
2008-10-07,00:05:00,2.5125,2.5130,2.5000,2.5000,42
2008-10-07,00:10:00,2.5010,2.5120,2.5000,2.5120,48
2008-10-07,00:15:00,2.5120,2.5120,2.5015,2.5015,22
2008-10-07,00:20:00,2.5050,2.5050,2.4900,2.4920,44
2008-10-07,00:25:00,2.4915,2.4915,2.4750,2.4830,62
2008-10-07,00:30:00,2.4850,2.4895,2.4845,2.4860,43
2008-10-07,00:35:00,2.4875,2.4925,2.4875,2.4905,62
2008-10-07,00:40:00,2.4895,2.4920,2.4850,2.4870,45
2008-10-07,00:45:00,2.4900,2.4965,2.4900,2.4955,57
2008-10-07,00:50:00,2.4965,2.4970,2.4895,2.4950,65
2008-10-07,00:55:00,2.4975,2.4975,2.4890,2.4925,243
2008-10-07,01:00:00,2.4920,2.4925,2.4835,2.4835,120
2008-10-07,01:05:00,2.4860,2.4940,2.4805,2.4805,61
2008-10-07,01:10:00,2.4865,2.4875,2.4740,2.4745,88
2008-10-07,01:15:00,2.4750,2.4930,2.4720,2.4930,23
2008-10-07,01:20:00,2.4750,2.4835,2.4750,2.4835,35
2008-10-07,01:25:00,2.4835,2.4875,2.4795,2.4795,44
2008-10-07,01:30:00,2.4790,2.4790,2.4730,2.4780,20
2008-10-07,01:35:00,2.4730,2.4745,2.4675,2.4695,62
2008-10-07,01:40:00,2.4680,2.4700,2.4655,2.4700,38
2008-10-07,01:45:00,2.4715,2.4745,2.4675,2.4675,38
2008-10-07,01:50:00,2.4665,2.4665,2.4630,2.4665,75
2008-10-07,01:55:00,2.4665,2.4695,2.4650,2.4670,22
2008-10-07,02:00:00,2.4680,2.4680,2.4655,2.4655,9
2008-10-07,02:05:00,2.4645,2.4645,2.4450,2.4500,82
2008-10-07,02:10:00,2.4455,2.4455,2.4370,2.4420,37
2008-10-07,02:15:00,2.4405,2.4480,2.4400,2.4445,23
2008-10-07,02:20:00,2.4385,2.4385,2.4220,2.4225,40
2008-10-07,02:25:00,2.4260,2.4265,2.4200,2.4260,42
2008-10-07,02:30:00,2.4260,2.4300,2.4250,2.4250,36
2008-10-07,02:35:00,2.4295,2.4380,2.4295,2.4300,16
2008-10-07,02:40:00,2.4250,2.4290,2.3775,2.3805,78
2008-10-07,02:45:00,2.3820,2.3870,2.3660,2.3870,104
2008-10-07,02:50:00,2.3850,2.3885,2.3525,2.3800,101
2008-10-07,02:55:00,2.3800,2.4185,2.3800,2.4185,32
2008-10-07,03:00:00,2.4115,2.4115,2.3690,2.3700,195
2008-10-07,03:05:00,2.3735,2.3850,2.3730,2.3850,20
2008-10-07,03:10:00,2.3800,2.3945,2.3800,2.3945,22
2008-10-07,03:15:00,2.3950,2.4350,2.3945,2.4350,150
2008-10-07,03:20:00,2.4300,2.4410,2.4300,2.4385,155
2008-10-07,03:25:00,2.4345,2.4410,2.4300,2.4400,33
2008-10-07,03:30:00,2.4400,2.4440,2.4350,2.4350,18
2008-10-07,03:35:00,2.4350,2.4395,2.4305,2.4365,28
2008-10-07,03:40:00,2.4335,2.4365,2.4300,2.4305,69
2008-10-07,03:45:00,2.4385,2.4400,2.4335,2.4335,28
2008-10-07,03:50:00,2.4340,2.4500,2.4340,2.4500,73
2008-10-07,03:55:00,2.4445,2.4500,2.4445,2.4450,10
2008-10-07,04:00:00,2.4485,2.4735,2.4485,2.4620,61
2008-10-07,04:05:00,2.4670,2.4675,2.4625,2.4650,4
2008-10-07,04:10:00,2.4600,2.4600,2.4550,2.4550,5
2008-10-07,04:15:00,2.4520,2.4575,2.4520,2.4575,11
2008-10-07,04:20:00,2.4580,2.4600,2.4575,2.4600,6
2008-10-07,04:25:00,2.4600,2.4600,2.4550,2.4550,14
2008-10-07,04:30:00,2.4575,2.4600,2.4530,2.4530,7
2008-10-07,04:35:00,2.4575,2.4600,2.4575,2.4600,4
2008-10-07,04:40:00,2.4590,2.4590,2.4540,2.4540,3
2008-10-07,04:45:00,2.4550,2.4550,2.4500,2.4500,2
2008-10-07,04:50:00,2.4500,2.4500,2.4500,2.4500,1
2008-10-07,04:55:00,2.4505,2.4570,2.4505,2.4530,4
2008-10-07,05:00:00,2.4530,2.4530,2.4530,2.4530,1
2008-10-07,05:05:00,2.4505,2.4505,2.4505,2.4505,1
2008-10-07,05:10:00,2.4480,2.4480,2.4480,2.4480,1
2008-10-07,06:00:00,2.4680,2.4680,2.4670,2.4670,15
2008-10-07,06:05:00,2.4670,2.4700,2.4640,2.4700,12
2008-10-07,06:10:00,2.4700,2.4700,2.4595,2.4595,5
2008-10-07,06:25:00,2.4650,2.4650,2.4600,2.4600,4
2008-10-07,06:30:00,2.4600,2.4600,2.4600,2.4600,1
2008-10-07,06:35:00,2.4555,2.4555,2.4555,2.4555,1
2008-10-07,06:40:00,2.4535,2.4535,2.4535,2.4535,1
2008-10-07,06:50:00,2.4600,2.4650,2.4600,2.4650,10
2008-10-07,07:20:00,2.4700,2.4700,2.4700,2.4700,3
2008-10-07,07:55:00,2.4730,2.4730,2.4730,2.4730,1
2008-10-07,08:00:00,2.4720,2.4905,2.4700,2.4905,30
2008-10-07,08:05:00,2.4930,2.5155,2.4930,2.4970,57
2008-10-07,08:10:00,2.5000,2.5000,2.5000,2.5000,17
2008-10-07,08:15:00,2.5000,2.5000,2.5000,2.5000,8
2008-10-07,08:20:00,2.5000,2.5000,2.5000,2.5000,1
2008-10-07,08:25:00,2.5000,2.5000,2.5000,2.5000,2
2008-10-07,08:30:00,2.4950,2.4950,2.4950,2.4950,2
2008-10-07,08:35:00,2.4875,2.4875,2.4875,2.4875,4
2008-10-07,08:40:00,2.4995,2.5000,2.4995,2.5000,20
2008-10-07,08:50:00,2.5000,2.5000,2.5000,2.5000,1
2008-10-07,08:55:00,2.4975,2.4975,2.4920,2.4920,2
2008-10-07,09:05:00,2.4910,2.4910,2.4890,2.4890,2
2008-10-07,09:10:00,2.4890,2.4890,2.4890,2.4890,1
2008-10-07,09:15:00,2.4860,2.4860,2.4860,2.4860,2
2008-10-07,09:20:00,2.4870,2.4870,2.4860,2.4860,3
2008-10-07,09:25:00,2.4900,2.4910,2.4870,2.4870,14
2008-10-07,09:30:00,2.4880,2.4905,2.4880,2.4905,11
2008-10-07,09:40:00,2.4880,2.4880,2.4880,2.4880,1
2008-10-07,09:50:00,2.4860,2.4910,2.4860,2.4910,4
2008-10-07,10:00:00,2.4980,2.4980,2.4930,2.4930,6
2008-10-07,10:05:00,2.4950,2.4950,2.4900,2.4940,6
2008-10-07,10:10:00,2.4910,2.4910,2.4910,2.4910,3
2008-10-07,10:15:00,2.4910,2.4910,2.4870,2.4870,9
2008-10-07,10:20:00,2.4930,2.4930,2.4930,2.4930,1
2008-10-07,10:25:00,2.4870,2.4870,2.4870,2.4870,4
2008-10-07,10:45:00,2.4760,2.4930,2.4760,2.4930,4
2008-10-07,10:50:00,2.4930,2.4930,2.4930,2.4930,1
2008-10-07,11:10:00,2.4930,2.5170,2.4930,2.5170,17
2008-10-07,11:15:00,2.5140,2.5140,2.5140,2.5140,1
2008-10-07,11:20:00,2.5000,2.5000,2.5000,2.5000,10
2008-10-07,11:25:00,2.5090,2.5090,2.5090,2.5090,2
2008-10-07,11:45:00,2.5000,2.5000,2.4990,2.4990,3
2008-10-07,11:50:00,2.4855,2.4855,2.4855,2.4855,4
2008-10-07,11:55:00,2.5090,2.5100,2.5090,2.5100,2
2008-10-07,12:00:00,2.5150,2.5150,2.5150,2.5150,1
2008-10-07,12:05:00,2.5200,2.5230,2.5200,2.5230,16
2008-10-07,12:10:00,2.5210,2.5210,2.5160,2.5200,7
2008-10-07,12:15:00,2.5250,2.5300,2.5250,2.5300,14
2008-10-07,12:20:00,2.5200,2.5250,2.5200,2.5225,4
2008-10-07,12:25:00,2.5245,2.5245,2.5240,2.5245,3
2008-10-07,12:30:00,2.5245,2.5245,2.5190,2.5195,14
2008-10-07,12:35:00,2.5200,2.5220,2.5200,2.5210,5
2008-10-07,12:40:00,2.5195,2.5205,2.5185,2.5195,8
2008-10-07,12:45:00,2.5190,2.5205,2.5140,2.5140,7
2008-10-07,12:55:00,2.5135,2.5140,2.5135,2.5140,8
2008-10-07,13:00:00,2.5170,2.5175,2.5170,2.5170,4
2008-10-07,13:05:00,2.5170,2.5190,2.5170,2.5180,6
2008-10-07,13:10:00,2.5185,2.5195,2.5185,2.5195,4
2008-10-07,13:15:00,2.5185,2.5185,2.5180,2.5185,8
2008-10-07,13:20:00,2.5215,2.5220,2.5110,2.5140,9
2008-10-07,13:25:00,2.5130,2.5210,2.5130,2.5210,7
2008-10-07,13:30:00,2.5250,2.5250,2.5190,2.5190,14
2008-10-07,13:35:00,2.5240,2.5250,2.5240,2.5240,5
2008-10-07,13:40:00,2.5225,2.5250,2.5220,2.5250,5
2008-10-07,13:45:00,2.5265,2.5300,2.5265,2.5300,15
2008-10-07,13:50:00,2.5280,2.5280,2.5280,2.5280,5
2008-10-07,13:55:00,2.5280,2.5300,2.5280,2.5285,10
2008-10-07,14:00:00,2.5235,2.5260,2.5235,2.5260,3
2008-10-07,14:05:00,2.5240,2.5245,2.5235,2.5240,4
2008-10-07,14:10:00,2.5245,2.5250,2.5230,2.5250,5
2008-10-07,14:15:00,2.5255,2.5255,2.5205,2.5240,6
2008-10-07,14:20:00,2.5250,2.5300,2.5250,2.5300,10
2008-10-07,14:25:00,2.5315,2.5370,2.5315,2.5350,22
2008-10-07,14:30:00,2.5295,2.5295,2.5220,2.5220,35
2008-10-07,14:35:00,2.5220,2.5220,2.5220,2.5220,4
2008-10-07,14:40:00,2.5230,2.5250,2.5230,2.5250,12
2008-10-07,14:45:00,2.5270,2.5275,2.5235,2.5275,16
2008-10-07,14:50:00,2.5330,2.5390,2.5305,2.5375,37
2008-10-07,14:55:00,2.5370,2.5400,2.5305,2.5305,20
2008-10-07,15:00:00,2.5300,2.5345,2.5250,2.5320,23
2008-10-07,15:05:00,2.5345,2.5380,2.5270,2.5380,26
2008-10-07,15:10:00,2.5400,2.5485,2.5400,2.5410,30
2008-10-07,15:15:00,2.5385,2.5500,2.5250,2.5500,137
2008-10-07,15:20:00,2.5510,2.5575,2.5480,2.5525,50
2008-10-07,15:25:00,2.5525,2.5575,2.5520,2.5575,23
2008-10-07,15:30:00,2.5570,2.5665,2.5540,2.5660,45
2008-10-07,15:35:00,2.5660,2.5660,2.5555,2.5555,58
2008-10-07,15:40:00,2.5540,2.5550,2.5415,2.5420,25
2008-10-07,15:45:00,2.5400,2.5460,2.5400,2.5400,34
2008-10-07,15:50:00,2.5415,2.5480,2.5405,2.5480,24
2008-10-07,15:55:00,2.5460,2.5470,2.5460,2.5470,2
2008-10-07,16:00:00,2.5465,2.5465,2.5075,2.5080,127
2008-10-07,16:05:00,2.5080,2.5080,2.4995,2.4995,189
2008-10-07,16:10:00,2.4950,2.4950,2.4875,2.4930,47
2008-10-07,16:15:00,2.4905,2.4930,2.4810,2.4815,89
2008-10-07,16:20:00,2.4820,2.4820,2.4580,2.4655,116
2008-10-07,16:25:00,2.4690,2.4725,2.4620,2.4660,85
2008-10-07,16:30:00,2.4675,2.4780,2.4650,2.4730,42
2008-10-07,16:35:00,2.4780,2.4795,2.4760,2.4760,25
2008-10-07,16:40:00,2.4770,2.4785,2.4730,2.4785,29
2008-10-07,16:45:00,2.4800,2.4885,2.4800,2.4820,63
2008-10-07,16:50:00,2.4855,2.4870,2.4820,2.4870,12
2008-10-07,16:55:00,2.4870,2.4955,2.4870,2.4930,54
2008-10-07,17:00:00,2.4945,2.4945,2.4855,2.4880,12
2008-10-07,17:05:00,2.4855,2.4930,2.4855,2.4910,11
2008-10-07,17:10:00,2.4910,2.4935,2.4910,2.4935,2
2008-10-07,17:15:00,2.4885,2.4885,2.4850,2.4875,6
2008-10-07,17:20:00,2.4930,2.4960,2.4930,2.4960,3
2008-10-07,17:25:00,2.4970,2.5030,2.4970,2.5015,24
2008-10-07,17:30:00,2.4990,2.5060,2.4990,2.5060,11
2008-10-07,17:35:00,2.5050,2.5125,2.5050,2.5125,15
2008-10-07,17:40:00,2.5150,2.5160,2.5110,2.5110,37
2008-10-07,17:45:00,2.5040,2.5070,2.5040,2.5050,5
2008-10-07,17:50:00,2.5065,2.5065,2.5025,2.5030,13
2008-10-07,17:55:00,2.5015,2.5015,2.4925,2.4955,36
2008-10-07,18:00:00,2.4965,2.5000,2.4940,2.5000,14
2008-10-07,18:05:00,2.4985,2.5060,2.4985,2.5060,11
2008-10-07,18:10:00,2.5040,2.5055,2.5040,2.5040,7
2008-10-07,18:15:00,2.5040,2.5040,2.5010,2.5010,11
2008-10-07,18:20:00,2.5050,2.5160,2.5050,2.5135,25
2008-10-07,18:25:00,2.5125,2.5190,2.5125,2.5160,24
2008-10-07,18:30:00,2.5160,2.5300,2.5135,2.5240,61
2008-10-07,18:35:00,2.5240,2.5240,2.5150,2.5150,9
2008-10-07,18:45:00,2.5190,2.5190,2.5135,2.5145,12
2008-10-07,18:50:00,2.5150,2.5165,2.5095,2.5125,30
2008-10-07,19:00:00,2.5100,2.5180,2.5100,2.5165,6
2008-10-07,19:05:00,2.5180,2.5320,2.5175,2.5320,72
2008-10-07,19:10:00,2.5335,2.5360,2.5300,2.5320,26
2008-10-07,19:15:00,2.5290,2.5390,2.5290,2.5370,22
2008-10-07,19:20:00,2.5375,2.5475,2.5375,2.5450,109
2008-10-07,19:25:00,2.5455,2.5455,2.5365,2.5365,72
2008-10-07,19:30:00,2.5365,2.5365,2.5300,2.5320,32
2008-10-07,19:35:00,2.5305,2.5305,2.5220,2.5230,41
2008-10-07,19:40:00,2.5240,2.5240,2.5190,2.5210,71
2008-10-07,19:45:00,2.5240,2.5245,2.5225,2.5225,9
2008-10-07,19:50:00,2.5225,2.5245,2.5190,2.5245,35
2008-10-07,19:55:00,2.5210,2.5270,2.5205,2.5250,45
2008-10-07,20:00:00,2.5280,2.5335,2.5270,2.5335,103
2008-10-07,20:05:00,2.5335,2.5400,2.5335,2.5380,155
2008-10-07,20:10:00,2.5380,2.5590,2.5365,2.5540,383
2008-10-07,20:15:00,2.5545,2.5580,2.5450,2.5475,253
2008-10-07,20:20:00,2.5480,2.5480,2.5315,2.5345,270
2008-10-07,20:25:00,2.5355,2.5465,2.5350,2.5440,88
2008-10-07,20:30:00,2.5460,2.5540,2.5425,2.5450,139
2008-10-07,20:35:00,2.5465,2.5490,2.5430,2.5455,44
2008-10-07,20:40:00,2.5445,2.5475,2.5435,2.5475,37
2008-10-07,20:45:00,2.5470,2.5475,2.5355,2.5360,72
2008-10-07,20:50:00,2.5360,2.5425,2.5330,2.5400,79
2008-10-07,20:55:00,2.5380,2.5445,2.5360,2.5375,54
2008-10-07,21:00:00,2.5375,2.5620,2.5335,2.5495,204
2008-10-07,21:05:00,2.5500,2.5605,2.5490,2.5605,116
2008-10-07,21:10:00,2.5610,2.5940,2.5590,2.5800,686
2008-10-07,21:15:00,2.5770,2.5805,2.5685,2.5685,116
2008-10-07,21:20:00,2.5675,2.5700,2.5570,2.5615,133
2008-10-07,21:25:00,2.5615,2.5745,2.5590,2.5690,235
2008-10-07,21:30:00,2.5680,2.5700,2.5590,2.5640,97
2008-10-07,21:35:00,2.5640,2.5640,2.5630,2.5640,27
2008-10-07,21:40:00,2.5615,2.5660,2.5605,2.5650,112
2008-10-07,21:45:00,2.5640,2.5655,2.5600,2.5640,102
2008-10-07,21:50:00,2.5635,2.5635,2.5575,2.5580,148
2008-10-07,21:55:00,2.5580,2.5580,2.5425,2.5510,162
2008-10-07,22:00:00,2.5500,2.5555,2.5380,2.5405,161
2008-10-07,22:05:00,2.5410,2.5430,2.5340,2.5370,117
2008-10-07,22:10:00,2.5390,2.5430,2.5370,2.5400,71
2008-10-07,22:15:00,2.5420,2.5485,2.5400,2.5470,48
2008-10-07,22:20:00,2.5460,2.5530,2.5415,2.5525,90
2008-10-07,22:25:00,2.5525,2.5555,2.5465,2.5475,69
2008-10-07,22:30:00,2.5495,2.5500,2.5455,2.5485,78
2008-10-07,22:35:00,2.5485,2.5485,2.5450,2.5450,82
2008-10-07,22:40:00,2.5450,2.5490,2.5445,2.5450,113
2008-10-07,22:45:00,2.5460,2.5460,2.5400,2.5440,90
2008-10-07,22:50:00,2.5440,2.5460,2.5425,2.5435,48
2008-10-07,22:55:00,2.5430,2.5430,2.5350,2.5350,77
2008-10-07,23:00:00,2.5355,2.5410,2.5305,2.5380,140
2008-10-07,23:05:00,2.5395,2.5400,2.5280,2.5325,60
2008-10-07,23:10:00,2.5310,2.5350,2.5285,2.5350,126
2008-10-07,23:15:00,2.5325,2.5365,2.5315,2.5325,68
2008-10-07,23:20:00,2.5295,2.5315,2.5230,2.5290,117
2008-10-07,23:25:00,2.5300,2.5335,2.5295,2.5295,36
2008-10-07,23:30:00,2.5300,2.5440,2.5300,2.5405,118
2008-10-07,23:35:00,2.5415,2.5455,2.5300,2.5300,49
2008-10-07,23:40:00,2.5285,2.5360,2.5285,2.5360,50
2008-10-07,23:45:00,2.5370,2.5375,2.5310,2.5310,70
2008-10-07,23:50:00,2.5310,2.5360,2.5240,2.5350,77
2008-10-07,23:55:00,2.5365,2.5365,2.5270,2.5325,111
2008-10-08,00:00:00,2.5320,2.5335,2.5300,2.5300,78
2008-10-08,00:05:00,2.5305,2.5325,2.5300,2.5300,26
2008-10-08,00:10:00,2.5300,2.5350,2.5300,2.5340,37
2008-10-08,00:15:00,2.5340,2.5350,2.5315,2.5315,44
2008-10-08,00:20:00,2.5325,2.5325,2.5280,2.5300,65
2008-10-08,00:25:00,2.5295,2.5300,2.5240,2.5280,54
2008-10-08,00:30:00,2.5255,2.5270,2.5200,2.5245,28
2008-10-08,00:35:00,2.5255,2.5270,2.5235,2.5235,27
2008-10-08,00:40:00,2.5255,2.5285,2.5240,2.5280,38
2008-10-08,00:45:00,2.5280,2.5300,2.5265,2.5265,32
2008-10-08,00:50:00,2.5270,2.5325,2.5270,2.5295,64
2008-10-08,00:55:00,2.5295,2.5400,2.5290,2.5400,265
2008-10-08,01:00:00,2.5415,2.5455,2.5325,2.5430,138
2008-10-08,01:05:00,2.5425,2.5435,2.5395,2.5400,22
2008-10-08,01:10:00,2.5400,2.5440,2.5400,2.5420,23
2008-10-08,01:15:00,2.5400,2.5400,2.5335,2.5350,32
2008-10-08,01:20:00,2.5350,2.5360,2.5330,2.5335,23
2008-10-08,01:25:00,2.5335,2.5350,2.5295,2.5295,33
2008-10-08,01:30:00,2.5305,2.5335,2.5290,2.5320,36
2008-10-08,01:35:00,2.5295,2.5330,2.5290,2.5325,17
2008-10-08,01:40:00,2.5330,2.5330,2.5290,2.5305,5
2008-10-08,01:45:00,2.5270,2.5280,2.5240,2.5240,20
2008-10-08,01:50:00,2.5250,2.5250,2.5190,2.5195,64
2008-10-08,01:55:00,2.5190,2.5190,2.5050,2.5115,89
2008-10-08,02:00:00,2.5060,2.5095,2.5045,2.5055,53
2008-10-08,02:05:00,2.5035,2.5100,2.5035,2.5100,18
2008-10-08,02:10:00,2.5100,2.5125,2.5090,2.5125,12
2008-10-08,02:15:00,2.5100,2.5155,2.5035,2.5155,53
2008-10-08,02:20:00,2.5165,2.5190,2.5165,2.5190,23
2008-10-08,02:25:00,2.5190,2.5200,2.5125,2.5200,11
2008-10-08,02:30:00,2.5200,2.5220,2.5125,2.5125,14
2008-10-08,02:40:00,2.5180,2.5210,2.5115,2.5115,15
2008-10-08,02:45:00,2.5115,2.5210,2.5070,2.5210,18
2008-10-08,02:50:00,2.5210,2.5275,2.5200,2.5200,35
2008-10-08,02:55:00,2.5200,2.5200,2.5190,2.5190,6
2008-10-08,03:00:00,2.5115,2.5155,2.5095,2.5155,33
2008-10-08,03:05:00,2.5025,2.5030,2.4955,2.5025,57
2008-10-08,03:10:00,2.5025,2.5045,2.5020,2.5045,17
2008-10-08,03:15:00,2.4970,2.4970,2.4925,2.4950,27
2008-10-08,03:20:00,2.4950,2.4995,2.4950,2.4960,17
2008-10-08,03:25:00,2.4960,2.4995,2.4915,2.4995,76
2008-10-08,03:30:00,2.4905,2.5085,2.4800,2.4995,69
2008-10-08,03:35:00,2.4995,2.5015,2.4850,2.4850,15
2008-10-08,03:40:00,2.4850,2.4850,2.4650,2.4700,109
2008-10-08,03:45:00,2.4695,2.4700,2.4640,2.4645,25
2008-10-08,03:50:00,2.4645,2.4680,2.4635,2.4635,103
2008-10-08,03:55:00,2.4620,2.4625,2.4400,2.4580,85
2008-10-08,04:00:00,2.4455,2.4495,2.4400,2.4415,42
2008-10-08,04:05:00,2.4410,2.4425,2.4355,2.4380,65
2008-10-08,04:10:00,2.4355,2.4410,2.4270,2.4270,65
2008-10-08,04:15:00,2.4270,2.4350,2.4070,2.4070,82
2008-10-08,04:20:00,2.4100,2.4145,2.4025,2.4135,62
2008-10-08,04:25:00,2.4130,2.4220,2.4080,2.4080,46
2008-10-08,04:30:00,2.4080,2.4130,2.4050,2.4115,26
2008-10-08,04:35:00,2.4100,2.4125,2.4100,2.4125,23
2008-10-08,04:40:00,2.4125,2.4150,2.4125,2.4150,22
2008-10-08,04:45:00,2.4150,2.4175,2.4100,2.4125,38
2008-10-08,04:50:00,2.4125,2.4125,2.4090,2.4100,35
2008-10-08,04:55:00,2.4125,2.4125,2.4090,2.4100,64
2008-10-08,05:00:00,2.4100,2.4120,2.4090,2.4100,57
2008-10-08,05:05:00,2.4150,2.4175,2.4150,2.4175,9
2008-10-08,05:10:00,2.4120,2.4120,2.4120,2.4120,1
2008-10-08,06:00:00,2.4195,2.4295,2.4195,2.4295,23
2008-10-08,06:15:00,2.4100,2.4260,2.4090,2.4260,6
2008-10-08,06:30:00,2.4200,2.4200,2.4200,2.4200,1
2008-10-08,06:40:00,2.4230,2.4300,2.4230,2.4300,6
2008-10-08,07:15:00,2.4300,2.4300,2.4300,2.4300,1
2008-10-08,07:30:00,2.4270,2.4280,2.4250,2.4250,5
2008-10-08,07:35:00,2.4250,2.4250,2.4250,2.4250,1
2008-10-08,07:40:00,2.4250,2.4250,2.4175,2.4175,50
2008-10-08,07:45:00,2.4240,2.4280,2.4240,2.4280,13
2008-10-08,08:00:00,2.4170,2.4345,2.4170,2.4280,16
2008-10-08,08:05:00,2.4255,2.4255,2.4175,2.4180,6
2008-10-08,08:10:00,2.4250,2.4260,2.4205,2.4260,12
2008-10-08,08:15:00,2.4275,2.4340,2.4275,2.4330,26
2008-10-08,08:20:00,2.4340,2.4525,2.4340,2.4520,68
2008-10-08,08:25:00,2.4525,2.4660,2.4525,2.4660,41
2008-10-08,08:30:00,2.4700,2.4735,2.4660,2.4695,43
2008-10-08,08:35:00,2.4675,2.4735,2.4620,2.4620,15
2008-10-08,08:40:00,2.4600,2.4600,2.4600,2.4600,6
2008-10-08,08:45:00,2.4640,2.4640,2.4640,2.4640,27
2008-10-08,08:50:00,2.4640,2.4715,2.4640,2.4715,12
2008-10-08,08:55:00,2.4700,2.4730,2.4700,2.4730,13
2008-10-08,09:00:00,2.4680,2.4850,2.4680,2.4850,23
2008-10-08,09:05:00,2.4850,2.5475,2.4850,2.5475,70
2008-10-08,09:10:00,2.5475,2.5645,2.5405,2.5645,27
2008-10-08,09:15:00,2.5460,2.5460,2.5200,2.5200,6
2008-10-08,09:20:00,2.5280,2.5400,2.5280,2.5350,13
2008-10-08,09:25:00,2.5390,2.5500,2.5390,2.5500,22
2008-10-08,09:30:00,2.5495,2.5530,2.5350,2.5400,67
2008-10-08,09:35:00,2.5400,2.5430,2.5400,2.5400,27
2008-10-08,09:40:00,2.5490,2.5500,2.5400,2.5400,26
2008-10-08,09:45:00,2.5450,2.5480,2.5425,2.5480,9
2008-10-08,09:50:00,2.5480,2.5485,2.5450,2.5450,8
2008-10-08,09:55:00,2.5480,2.5480,2.5410,2.5410,7
2008-10-08,10:00:00,2.5415,2.5480,2.5400,2.5400,8
2008-10-08,10:05:00,2.5400,2.5400,2.5400,2.5400,4
2008-10-08,10:15:00,2.5370,2.5370,2.5330,2.5330,2
2008-10-08,10:20:00,2.5300,2.5300,2.5250,2.5300,10
2008-10-08,10:25:00,2.5390,2.5390,2.5325,2.5325,6
2008-10-08,10:30:00,2.5320,2.5320,2.5320,2.5320,1
2008-10-08,10:40:00,2.5330,2.5330,2.5055,2.5255,8
2008-10-08,10:45:00,2.5155,2.5200,2.5155,2.5200,3
2008-10-08,10:50:00,2.5210,2.5210,2.5205,2.5205,12
2008-10-08,10:55:00,2.5205,2.5205,2.5205,2.5205,1
2008-10-08,11:00:00,2.5205,2.5205,2.5000,2.5200,21
2008-10-08,11:05:00,2.5205,2.5205,2.5205,2.5205,1
2008-10-08,11:10:00,2.5200,2.5250,2.5200,2.5250,4
2008-10-08,11:15:00,2.5230,2.5230,2.5200,2.5225,7
2008-10-08,11:20:00,2.5230,2.5230,2.5200,2.5200,13
2008-10-08,11:25:00,2.5250,2.5250,2.5250,2.5250,1
2008-10-08,11:35:00,2.5300,2.5300,2.5300,2.5300,2
2008-10-08,11:40:00,2.5290,2.5300,2.5290,2.5300,3
2008-10-08,11:50:00,2.5220,2.5220,2.5220,2.5220,1
2008-10-08,11:55:00,2.5215,2.5250,2.5200,2.5250,10
2008-10-08,12:05:00,2.5220,2.5250,2.5185,2.5200,5
2008-10-08,12:10:00,2.5210,2.5225,2.5185,2.5185,3
2008-10-08,12:15:00,2.5200,2.5200,2.5200,2.5200,1
2008-10-08,12:20:00,2.5240,2.5240,2.5240,2.5240,2
2008-10-08,12:25:00,2.5200,2.5200,2.5200,2.5200,2
2008-10-08,12:30:00,2.5220,2.5235,2.5220,2.5230,5
2008-10-08,12:35:00,2.5245,2.5260,2.5245,2.5260,3
2008-10-08,12:45:00,2.5255,2.5280,2.5245,2.5250,10
2008-10-08,12:50:00,2.5270,2.5270,2.5230,2.5230,7
2008-10-08,12:55:00,2.5220,2.5220,2.5220,2.5220,2
2008-10-08,13:00:00,2.5250,2.5250,2.5225,2.5225,3
2008-10-08,13:05:00,2.5200,2.5220,2.5200,2.5220,3
2008-10-08,13:10:00,2.5180,2.5180,2.5120,2.5120,7
2008-10-08,13:15:00,2.5165,2.5170,2.5165,2.5165,5
2008-10-08,13:20:00,2.5165,2.5170,2.5165,2.5170,3
2008-10-08,13:25:00,2.5160,2.5160,2.4960,2.5010,56
2008-10-08,13:30:00,2.4980,2.5055,2.4980,2.5030,20
2008-10-08,13:35:00,2.5000,2.5000,2.4930,2.4940,22
2008-10-08,13:40:00,2.4920,2.4920,2.4800,2.4815,20
2008-10-08,13:45:00,2.4800,2.4865,2.4750,2.4780,28
2008-10-08,13:50:00,2.4790,2.4805,2.4715,2.4740,101
2008-10-08,13:55:00,2.4740,2.4740,2.4650,2.4650,74
2008-10-08,14:00:00,2.4650,2.4705,2.4650,2.4700,14
2008-10-08,14:05:00,2.4750,2.4750,2.4625,2.4650,57
2008-10-08,14:10:00,2.4650,2.4675,2.4455,2.4455,43
2008-10-08,14:15:00,2.4500,2.4520,2.4420,2.4435,28
2008-10-08,14:20:00,2.4435,2.4435,2.4400,2.4435,58
2008-10-08,14:25:00,2.4450,2.4530,2.4450,2.4530,24
2008-10-08,14:30:00,2.4520,2.4520,2.4300,2.4300,54
2008-10-08,14:35:00,2.4325,2.4330,2.4260,2.4265,52
2008-10-08,14:40:00,2.4265,2.4350,2.4265,2.4350,28
2008-10-08,14:45:00,2.4360,2.4495,2.4345,2.4465,31
2008-10-08,14:50:00,2.4485,2.4495,2.4445,2.4485,18
2008-10-08,14:55:00,2.4485,2.4525,2.4475,2.4525,39
2008-10-08,15:00:00,2.4525,2.4525,2.4440,2.4440,32
2008-10-08,15:05:00,2.4455,2.4540,2.4450,2.4540,10
2008-10-08,15:10:00,2.4545,2.4560,2.4500,2.4500,13
2008-10-08,15:15:00,2.4560,2.4620,2.4560,2.4600,21
2008-10-08,15:20:00,2.4600,2.4600,2.4600,2.4600,1
2008-10-08,15:25:00,2.4550,2.4550,2.4500,2.4500,6
2008-10-08,15:30:00,2.4500,2.4500,2.4385,2.4385,32
2008-10-08,15:35:00,2.4355,2.4355,2.4300,2.4300,53
2008-10-08,15:40:00,2.4280,2.4300,2.4100,2.4100,51
2008-10-08,15:45:00,2.4080,2.4135,2.4050,2.4050,127
2008-10-08,15:50:00,2.4060,2.4060,2.3975,2.3980,190
2008-10-08,15:55:00,2.3995,2.3995,2.3830,2.3830,23
2008-10-08,16:00:00,2.3830,2.3860,2.3725,2.3840,93
2008-10-08,16:05:00,2.3845,2.3985,2.3795,2.3985,92
2008-10-08,16:10:00,2.3980,2.4000,2.3950,2.4000,27
2008-10-08,16:15:00,2.3955,2.3955,2.3820,2.3820,10
2008-10-08,16:20:00,2.3850,2.3870,2.3820,2.3870,10
2008-10-08,16:25:00,2.3830,2.3900,2.3830,2.3900,27
2008-10-08,16:30:00,2.3940,2.4000,2.3920,2.3980,43
2008-10-08,16:35:00,2.3960,2.3995,2.3960,2.3995,13
2008-10-08,16:40:00,2.3995,2.4000,2.3960,2.3960,34
2008-10-08,16:45:00,2.3935,2.4000,2.3935,2.4000,21
2008-10-08,16:50:00,2.4000,2.4000,2.3975,2.3975,8
2008-10-08,16:55:00,2.3980,2.3985,2.3925,2.3925,10
2008-10-08,17:00:00,2.3925,2.3950,2.3835,2.3880,15
2008-10-08,17:05:00,2.3850,2.3905,2.3850,2.3905,20
2008-10-08,17:10:00,2.3925,2.3950,2.3865,2.3910,28
2008-10-08,17:15:00,2.3920,2.3930,2.3890,2.3930,11
2008-10-08,17:20:00,2.3930,2.3935,2.3700,2.3740,99
2008-10-08,17:25:00,2.3755,2.3855,2.3755,2.3855,25
2008-10-08,17:30:00,2.3875,2.3875,2.3800,2.3800,7
2008-10-08,17:35:00,2.3855,2.3860,2.3650,2.3650,87
2008-10-08,17:40:00,2.3650,2.3650,2.3475,2.3540,147
2008-10-08,17:45:00,2.3565,2.3715,2.3550,2.3620,69
2008-10-08,17:50:00,2.3650,2.3710,2.3615,2.3710,21
2008-10-08,17:55:00,2.3735,2.3755,2.3630,2.3630,58
2008-10-08,18:00:00,2.3620,2.3680,2.3550,2.3680,45
2008-10-08,18:05:00,2.3695,2.3700,2.3695,2.3700,19
2008-10-08,18:10:00,2.3700,2.3700,2.3650,2.3685,41
2008-10-08,18:15:00,2.3685,2.3760,2.3685,2.3760,12
2008-10-08,18:20:00,2.3770,2.3855,2.3770,2.3785,18
2008-10-08,18:25:00,2.3810,2.3855,2.3800,2.3855,6
2008-10-08,18:30:00,2.3815,2.3985,2.3815,2.3985,23
2008-10-08,18:35:00,2.3985,2.4090,2.3880,2.3880,50
2008-10-08,18:40:00,2.3855,2.3990,2.3855,2.3990,52
2008-10-08,18:45:00,2.3950,2.4035,2.3950,2.4015,18
2008-10-08,18:50:00,2.4000,2.4000,2.3975,2.4000,12
2008-10-08,18:55:00,2.3995,2.4000,2.3970,2.4000,17
2008-10-08,19:00:00,2.4025,2.4740,2.4015,2.4570,271
2008-10-08,19:05:00,2.4555,2.4725,2.4425,2.4705,217
2008-10-08,19:10:00,2.4700,2.4705,2.4400,2.4555,156
2008-10-08,19:15:00,2.4535,2.4535,2.4445,2.4500,69
2008-10-08,19:20:00,2.4480,2.4490,2.4350,2.4450,87
2008-10-08,19:25:00,2.4430,2.4460,2.4400,2.4460,69
2008-10-08,19:30:00,2.4460,2.4560,2.4455,2.4465,111
2008-10-08,19:35:00,2.4465,2.4625,2.4465,2.4550,79
2008-10-08,19:40:00,2.4560,2.4600,2.4525,2.4585,64
2008-10-08,19:45:00,2.4585,2.4585,2.4525,2.4535,33
2008-10-08,19:50:00,2.4545,2.4660,2.4545,2.4660,20
2008-10-08,19:55:00,2.4670,2.4750,2.4670,2.4725,61
2008-10-08,20:00:00,2.4745,2.4870,2.4745,2.4835,49
2008-10-08,20:05:00,2.4880,2.4990,2.4870,2.4925,107
2008-10-08,20:10:00,2.4905,2.5115,2.4900,2.4975,255
2008-10-08,20:15:00,2.4970,2.4980,2.4735,2.4735,122
2008-10-08,20:20:00,2.4730,2.4860,2.4695,2.4860,153
2008-10-08,20:25:00,2.4855,2.4855,2.4650,2.4675,56
2008-10-08,20:30:00,2.4675,2.4680,2.4540,2.4545,239
2008-10-08,20:35:00,2.4545,2.4575,2.4510,2.4550,220
2008-10-08,20:40:00,2.4550,2.4590,2.4505,2.4550,58
2008-10-08,20:45:00,2.4550,2.4555,2.4260,2.4260,219
2008-10-08,20:50:00,2.4260,2.4425,2.4215,2.4390,230
2008-10-08,20:55:00,2.4390,2.4510,2.4340,2.4415,114
2008-10-08,21:00:00,2.4415,2.4420,2.4300,2.4350,125
2008-10-08,21:05:00,2.4335,2.4355,2.4125,2.4125,211
2008-10-08,21:10:00,2.4130,2.4165,2.3915,2.3970,464
2008-10-08,21:15:00,2.3930,2.3995,2.3890,2.3970,148
2008-10-08,21:20:00,2.3980,2.4050,2.3950,2.3950,168
2008-10-08,21:25:00,2.3950,2.4005,2.3915,2.4005,56
2008-10-08,21:30:00,2.4000,2.4115,2.3935,2.4080,165
2008-10-08,21:35:00,2.4075,2.4320,2.3955,2.4305,274
2008-10-08,21:40:00,2.4330,2.4400,2.4275,2.4400,194
2008-10-08,21:45:00,2.4400,2.4420,2.4230,2.4300,91
2008-10-08,21:50:00,2.4315,2.4480,2.4310,2.4380,171
2008-10-08,21:55:00,2.4375,2.4415,2.4275,2.4390,103
2008-10-08,22:00:00,2.4400,2.4490,2.4400,2.4435,127
2008-10-08,22:05:00,2.4440,2.4485,2.4400,2.4400,124
2008-10-08,22:10:00,2.4420,2.4440,2.4395,2.4395,43
2008-10-08,22:15:00,2.4390,2.4510,2.4260,2.4260,186
2008-10-08,22:20:00,2.4200,2.4325,2.4145,2.4325,58
2008-10-08,22:25:00,2.4340,2.4340,2.4180,2.4190,24
2008-10-08,22:30:00,2.4205,2.4240,2.4100,2.4135,57
2008-10-08,22:35:00,2.4105,2.4105,2.3965,2.4070,117
2008-10-08,22:40:00,2.4090,2.4115,2.3970,2.3990,95
2008-10-08,22:45:00,2.3980,2.3980,2.3825,2.3920,222
2008-10-08,22:50:00,2.3925,2.4040,2.3915,2.3980,84
2008-10-08,22:55:00,2.3995,2.4090,2.3985,2.4060,56
2008-10-08,23:00:00,2.4090,2.4135,2.3980,2.4010,90
2008-10-08,23:05:00,2.4025,2.4075,2.3985,2.4025,32
2008-10-08,23:10:00,2.4000,2.4005,2.3980,2.3980,28
2008-10-08,23:15:00,2.3980,2.4085,2.3910,2.4015,98
2008-10-08,23:20:00,2.4025,2.4030,2.3930,2.3930,50
2008-10-08,23:25:00,2.3930,2.4125,2.3895,2.4060,125
2008-10-08,23:30:00,2.4040,2.4080,2.3815,2.3815,51
2008-10-08,23:35:00,2.3830,2.3840,2.3715,2.3770,153
2008-10-08,23:40:00,2.3760,2.3810,2.3650,2.3665,127
2008-10-08,23:45:00,2.3665,2.3720,2.3605,2.3700,144
2008-10-08,23:50:00,2.3700,2.3700,2.3525,2.3570,159
2008-10-08,23:55:00,2.3600,2.3725,2.3525,2.3725,160
2008-10-09,00:00:00,2.3725,2.3725,2.3645,2.3660,67
2008-10-09,00:05:00,2.3660,2.3660,2.3520,2.3520,35
2008-10-09,00:10:00,2.3530,2.3530,2.3420,2.3500,110
2008-10-09,00:15:00,2.3490,2.3515,2.3470,2.3495,80
2008-10-09,00:20:00,2.3510,2.3550,2.3450,2.3535,105
2008-10-09,00:25:00,2.3525,2.3540,2.3465,2.3465,23
2008-10-09,00:30:00,2.3500,2.3500,2.3400,2.3465,85
2008-10-09,00:35:00,2.3470,2.3475,2.3405,2.3470,71
2008-10-09,00:40:00,2.3455,2.3545,2.3455,2.3500,55
2008-10-09,00:45:00,2.3490,2.3510,2.3410,2.3425,41
2008-10-09,00:50:00,2.3430,2.3490,2.3400,2.3490,243
2008-10-09,00:55:00,2.3490,2.3575,2.3470,2.3540,190
2008-10-09,01:00:00,2.3540,2.3675,2.3535,2.3600,119
2008-10-09,01:05:00,2.3600,2.3600,2.3550,2.3595,35
2008-10-09,01:10:00,2.3570,2.3645,2.3550,2.3645,63
2008-10-09,01:15:00,2.3660,2.3710,2.3550,2.3695,76
2008-10-09,01:20:00,2.3700,2.3880,2.3700,2.3810,75
2008-10-09,01:25:00,2.3805,2.3860,2.3800,2.3805,32
2008-10-09,01:30:00,2.3785,2.3800,2.3765,2.3795,23
2008-10-09,01:35:00,2.3795,2.3830,2.3780,2.3830,33
2008-10-09,01:40:00,2.3845,2.3900,2.3845,2.3900,28
2008-10-09,01:45:00,2.3900,2.3925,2.3850,2.3915,38
2008-10-09,01:50:00,2.3910,2.3950,2.3805,2.3950,71
2008-10-09,01:55:00,2.3950,2.4095,2.3950,2.4095,75
2008-10-09,02:00:00,2.4065,2.4265,2.4060,2.4200,81
2008-10-09,02:05:00,2.4225,2.4260,2.4100,2.4100,41
2008-10-09,02:10:00,2.4125,2.4125,2.4045,2.4080,13
2008-10-09,02:15:00,2.4075,2.4085,2.4075,2.4085,8
2008-10-09,02:20:00,2.4075,2.4100,2.4000,2.4000,36
2008-10-09,02:25:00,2.4095,2.4130,2.4000,2.4000,16
2008-10-09,02:30:00,2.4000,2.4000,2.3755,2.3815,25
2008-10-09,02:35:00,2.3850,2.3850,2.3850,2.3850,8
2008-10-09,02:40:00,2.3900,2.3950,2.3900,2.3900,3
2008-10-09,02:50:00,2.3840,2.3840,2.3830,2.3830,3
2008-10-09,02:55:00,2.3860,2.3900,2.3800,2.3800,8
2008-10-09,03:00:00,2.3800,2.3810,2.3800,2.3810,4
2008-10-09,03:05:00,2.3845,2.3940,2.3825,2.3940,3
2008-10-09,03:10:00,2.3940,2.3950,2.3930,2.3930,4
2008-10-09,03:15:00,2.3825,2.3825,2.3675,2.3705,22
2008-10-09,03:20:00,2.3745,2.3805,2.3745,2.3750,19
2008-10-09,03:25:00,2.3750,2.3765,2.3750,2.3765,3
2008-10-09,03:30:00,2.3750,2.3760,2.3750,2.3760,2
2008-10-09,03:35:00,2.3795,2.3795,2.3750,2.3750,12
2008-10-09,03:40:00,2.3735,2.3885,2.3725,2.3850,64
2008-10-09,03:45:00,2.3805,2.3805,2.3800,2.3800,10
2008-10-09,03:50:00,2.3760,2.3790,2.3705,2.3705,40
2008-10-09,03:55:00,2.3725,2.3740,2.3400,2.3425,74
2008-10-09,04:00:00,2.3345,2.3345,2.3110,2.3195,136
2008-10-09,04:05:00,2.3200,2.3290,2.3200,2.3290,13
2008-10-09,04:10:00,2.3295,2.3295,2.3005,2.3005,74
2008-10-09,04:15:00,2.2975,2.3000,2.2850,2.2965,38
2008-10-09,04:20:00,2.2985,2.3075,2.2985,2.3075,11
2008-10-09,04:25:00,2.3080,2.3085,2.3080,2.3080,12
2008-10-09,04:30:00,2.3275,2.3275,2.3275,2.3275,1
2008-10-09,04:35:00,2.3265,2.3275,2.3145,2.3145,8
2008-10-09,04:40:00,2.3115,2.3115,2.3115,2.3115,2
2008-10-09,04:45:00,2.3195,2.3195,2.3150,2.3150,6
2008-10-09,04:50:00,2.3180,2.3200,2.3180,2.3200,2
2008-10-09,04:55:00,2.3150,2.3150,2.3150,2.3150,6
2008-10-09,05:00:00,2.3215,2.3225,2.3215,2.3225,12
2008-10-09,05:05:00,2.3160,2.3160,2.3130,2.3130,3
2008-10-09,05:10:00,2.3105,2.3105,2.3105,2.3105,1
2008-10-09,06:00:00,2.3250,2.3295,2.3250,2.3295,3
2008-10-09,06:05:00,2.3370,2.3400,2.3370,2.3400,30
2008-10-09,06:10:00,2.3400,2.3415,2.3400,2.3415,3
2008-10-09,06:15:00,2.3410,2.3410,2.3410,2.3410,3
2008-10-09,06:20:00,2.3360,2.3360,2.3360,2.3360,1
2008-10-09,06:25:00,2.3450,2.3450,2.3450,2.3450,1
2008-10-09,06:50:00,2.3405,2.3405,2.3405,2.3405,1
2008-10-09,07:10:00,2.3500,2.3525,2.3500,2.3525,17
2008-10-09,07:25:00,2.3500,2.3500,2.3500,2.3500,13
2008-10-09,07:35:00,2.3500,2.3500,2.3500,2.3500,5
2008-10-09,07:45:00,2.3480,2.3480,2.3480,2.3480,3
2008-10-09,07:55:00,2.3485,2.3485,2.3485,2.3485,1
2008-10-09,08:00:00,2.3530,2.3550,2.3530,2.3550,22
2008-10-09,08:05:00,2.3570,2.3570,2.3570,2.3570,1
2008-10-09,08:10:00,2.3595,2.3740,2.3595,2.3740,35
2008-10-09,08:15:00,2.3800,2.3800,2.3800,2.3800,1
2008-10-09,08:20:00,2.3800,2.3840,2.3800,2.3840,3
2008-10-09,08:25:00,2.3890,2.3930,2.3890,2.3910,10
2008-10-09,08:30:00,2.3865,2.3865,2.3850,2.3850,16
2008-10-09,08:35:00,2.3825,2.3825,2.3825,2.3825,1
2008-10-09,08:45:00,2.3850,2.3890,2.3850,2.3875,5
2008-10-09,08:50:00,2.3825,2.3825,2.3780,2.3780,3
2008-10-09,08:55:00,2.3750,2.3750,2.3700,2.3700,5
2008-10-09,09:00:00,2.3700,2.3740,2.3650,2.3650,11
2008-10-09,09:05:00,2.3655,2.3655,2.3650,2.3650,2
2008-10-09,09:10:00,2.3600,2.3600,2.3540,2.3540,4
2008-10-09,09:15:00,2.3600,2.3600,2.3600,2.3600,4
2008-10-09,09:25:00,2.3505,2.3505,2.3480,2.3480,80
2008-10-09,09:35:00,2.3560,2.3585,2.3560,2.3585,3
2008-10-09,09:45:00,2.3720,2.3720,2.3720,2.3720,1
2008-10-09,09:55:00,2.3700,2.3700,2.3700,2.3700,13
2008-10-09,10:00:00,2.3690,2.3700,2.3600,2.3600,31
2008-10-09,10:05:00,2.3600,2.3600,2.3600,2.3600,5
2008-10-09,10:10:00,2.3600,2.3600,2.3600,2.3600,6
2008-10-09,10:15:00,2.3630,2.3630,2.3630,2.3630,6
2008-10-09,10:20:00,2.3700,2.3790,2.3700,2.3790,2
2008-10-09,10:25:00,2.3790,2.3850,2.3790,2.3850,21
2008-10-09,10:35:00,2.3800,2.3840,2.3800,2.3840,12
2008-10-09,10:40:00,2.3800,2.3800,2.3800,2.3800,1
2008-10-09,11:10:00,2.3675,2.3675,2.3610,2.3610,4
2008-10-09,11:15:00,2.3600,2.3600,2.3520,2.3520,50
2008-10-09,11:20:00,2.3520,2.3520,2.3520,2.3520,3
2008-10-09,11:30:00,2.3600,2.3600,2.3600,2.3600,3
2008-10-09,11:35:00,2.3600,2.3600,2.3600,2.3600,1
2008-10-09,11:45:00,2.3670,2.3680,2.3670,2.3680,4
2008-10-09,11:50:00,2.3680,2.3700,2.3680,2.3700,11
2008-10-09,11:55:00,2.3700,2.3750,2.3700,2.3750,2
2008-10-09,12:00:00,2.3705,2.3705,2.3705,2.3705,2
2008-10-09,12:05:00,2.3675,2.3675,2.3675,2.3675,1
2008-10-09,12:30:00,2.3740,2.3740,2.3740,2.3740,1
2008-10-09,13:15:00,2.3700,2.3700,2.3700,2.3700,4
2008-10-09,13:20:00,2.3700,2.3700,2.3660,2.3660,4
2008-10-09,13:35:00,2.3640,2.3675,2.3500,2.3500,41
2008-10-09,13:50:00,2.3700,2.3700,2.3550,2.3700,4
2008-10-09,13:55:00,2.3575,2.3700,2.3575,2.3700,4
2008-10-09,14:05:00,2.3700,2.3800,2.3700,2.3800,20
2008-10-09,14:10:00,2.3800,2.3800,2.3800,2.3800,6
2008-10-09,14:20:00,2.3830,2.3940,2.3830,2.3940,41
2008-10-09,14:25:00,2.3900,2.3900,2.3900,2.3900,1
2008-10-09,14:30:00,2.3910,2.3910,2.3870,2.3870,3
2008-10-09,14:35:00,2.3895,2.3945,2.3885,2.3945,14
2008-10-09,14:40:00,2.3840,2.3840,2.3830,2.3830,2
2008-10-09,14:45:00,2.3920,2.3920,2.3920,2.3920,1
2008-10-09,14:50:00,2.3905,2.3905,2.3845,2.3845,4
2008-10-09,14:55:00,2.3880,2.3880,2.3775,2.3775,6
2008-10-09,15:00:00,2.3710,2.3710,2.3590,2.3590,47
2008-10-09,15:05:00,2.3695,2.3695,2.3695,2.3695,1
2008-10-09,15:15:00,2.3750,2.3750,2.3600,2.3600,3
2008-10-09,15:20:00,2.3585,2.3585,2.3480,2.3520,20
2008-10-09,15:25:00,2.3560,2.3560,2.3560,2.3560,2
2008-10-09,15:30:00,2.3600,2.3600,2.3565,2.3600,5
2008-10-09,15:35:00,2.3700,2.3740,2.3650,2.3740,11
2008-10-09,15:45:00,2.3875,2.3900,2.3875,2.3900,5
2008-10-09,15:50:00,2.3900,2.3900,2.3810,2.3860,8
2008-10-09,15:55:00,2.3810,2.3845,2.3750,2.3750,12
2008-10-09,16:00:00,2.3765,2.3940,2.3745,2.3940,10
2008-10-09,16:05:00,2.3940,2.3940,2.3885,2.3900,9
2008-10-09,16:10:00,2.3920,2.4005,2.3920,2.3995,78
2008-10-09,16:15:00,2.4010,2.4020,2.4000,2.4015,26
2008-10-09,16:20:00,2.4030,2.4030,2.3940,2.3940,10
2008-10-09,16:25:00,2.3930,2.3930,2.3860,2.3860,3
2008-10-09,16:30:00,2.3845,2.3850,2.3800,2.3800,4
2008-10-09,16:35:00,2.3745,2.3745,2.3745,2.3745,1
2008-10-09,16:40:00,2.3825,2.3825,2.3795,2.3795,3
2008-10-09,16:50:00,2.3795,2.3835,2.3795,2.3835,4
2008-10-09,16:55:00,2.3845,2.3965,2.3785,2.3850,10
2008-10-09,17:00:00,2.4000,2.4040,2.4000,2.4000,6
2008-10-09,17:05:00,2.4100,2.4140,2.4000,2.4000,14
2008-10-09,17:10:00,2.4055,2.4055,2.4010,2.4010,6
2008-10-09,17:15:00,2.4000,2.4000,2.3805,2.3875,12
2008-10-09,17:20:00,2.3800,2.3825,2.3800,2.3825,22
2008-10-09,17:25:00,2.3825,2.3850,2.3825,2.3850,5
2008-10-09,17:30:00,2.3845,2.3845,2.3845,2.3845,2
2008-10-09,17:35:00,2.3915,2.3915,2.3860,2.3860,3
2008-10-09,17:40:00,2.3885,2.3885,2.3860,2.3860,2
2008-10-09,17:45:00,2.3860,2.3860,2.3825,2.3825,8
2008-10-09,17:50:00,2.3820,2.3830,2.3820,2.3830,3
2008-10-09,17:55:00,2.3870,2.3925,2.3865,2.3925,4
2008-10-09,18:05:00,2.3945,2.3970,2.3945,2.3970,9
2008-10-09,18:10:00,2.3985,2.3985,2.3920,2.3960,6
2008-10-09,18:20:00,2.3950,2.3950,2.3895,2.3895,6
2008-10-09,18:25:00,2.3880,2.4005,2.3880,2.4005,4
2008-10-09,18:30:00,2.4025,2.4080,2.4020,2.4020,13
2008-10-09,18:35:00,2.4005,2.4015,2.3975,2.3975,22
2008-10-09,18:40:00,2.4015,2.4070,2.4015,2.4070,12
2008-10-09,18:45:00,2.4080,2.4200,2.4080,2.4155,28
2008-10-09,18:50:00,2.4170,2.4170,2.4170,2.4170,2
2008-10-09,18:55:00,2.4150,2.4150,2.4110,2.4125,9
2008-10-09,19:00:00,2.4125,2.4170,2.4100,2.4115,17
2008-10-09,19:05:00,2.4120,2.4145,2.4120,2.4145,4
2008-10-09,19:10:00,2.4110,2.4110,2.4050,2.4070,8
2008-10-09,19:15:00,2.4040,2.4040,2.4000,2.4020,12
2008-10-09,19:20:00,2.4055,2.4075,2.4055,2.4060,10
2008-10-09,19:25:00,2.4040,2.4070,2.4040,2.4070,2
2008-10-09,19:30:00,2.4085,2.4100,2.4040,2.4050,19
2008-10-09,19:35:00,2.4050,2.4055,2.3990,2.4000,19
2008-10-09,19:40:00,2.4000,2.4015,2.4000,2.4000,10
2008-10-09,19:45:00,2.4000,2.4005,2.3960,2.3965,18
2008-10-09,19:50:00,2.3950,2.3950,2.3820,2.3835,39
2008-10-09,19:55:00,2.3835,2.3930,2.3835,2.3860,19
2008-10-09,20:00:00,2.3820,2.3860,2.3800,2.3815,29
2008-10-09,20:05:00,2.3810,2.3935,2.3810,2.3935,20
2008-10-09,20:10:00,2.3945,2.4025,2.3905,2.3920,141
2008-10-09,20:15:00,2.3935,2.3955,2.3910,2.3915,48
2008-10-09,20:20:00,2.3905,2.3905,2.3860,2.3880,57
2008-10-09,20:25:00,2.3880,2.3940,2.3870,2.3915,84
2008-10-09,20:30:00,2.3920,2.3930,2.3830,2.3900,52
2008-10-09,20:35:00,2.3875,2.4150,2.3865,2.4150,182
2008-10-09,20:40:00,2.4140,2.4190,2.4090,2.4150,152
2008-10-09,20:45:00,2.4140,2.4150,2.4105,2.4130,39
2008-10-09,20:50:00,2.4115,2.4240,2.4115,2.4175,166
2008-10-09,20:55:00,2.4180,2.4185,2.4115,2.4180,117
2008-10-09,21:00:00,2.4160,2.4160,2.4110,2.4140,30
2008-10-09,21:05:00,2.4150,2.4180,2.4150,2.4170,16
2008-10-09,21:10:00,2.4170,2.4255,2.4170,2.4230,111
2008-10-09,21:15:00,2.4235,2.4375,2.4230,2.4360,302
2008-10-09,21:20:00,2.4360,2.4370,2.4300,2.4305,124
2008-10-09,21:25:00,2.4300,2.4300,2.4235,2.4235,47
2008-10-09,21:30:00,2.4230,2.4280,2.4175,2.4195,127
2008-10-09,21:35:00,2.4190,2.4215,2.4055,2.4055,167
2008-10-09,21:40:00,2.4085,2.4300,2.4085,2.4265,32
2008-10-09,21:45:00,2.4245,2.4280,2.4200,2.4260,71
2008-10-09,21:50:00,2.4240,2.4245,2.4180,2.4200,49
2008-10-09,21:55:00,2.4190,2.4225,2.3950,2.3960,145
2008-10-09,22:00:00,2.3970,2.4040,2.3925,2.4040,156
2008-10-09,22:05:00,2.4010,2.4125,2.3985,2.4080,114
2008-10-09,22:10:00,2.4095,2.4165,2.4040,2.4090,67
2008-10-09,22:15:00,2.4090,2.4090,2.4000,2.4060,78
2008-10-09,22:20:00,2.4045,2.4070,2.4015,2.4045,50
2008-10-09,22:25:00,2.4030,2.4030,2.3915,2.3920,67
2008-10-09,22:30:00,2.3930,2.3950,2.3870,2.3925,118
2008-10-09,22:35:00,2.3925,2.3955,2.3900,2.3900,54
2008-10-09,22:40:00,2.3915,2.3925,2.3825,2.3830,128
2008-10-09,22:45:00,2.3825,2.3895,2.3780,2.3875,45
2008-10-09,22:50:00,2.3885,2.3970,2.3880,2.3920,50
2008-10-09,22:55:00,2.3920,2.3920,2.3860,2.3875,110
2008-10-09,23:00:00,2.3880,2.3905,2.3825,2.3830,48
2008-10-09,23:05:00,2.3825,2.3865,2.3750,2.3840,137
2008-10-09,23:10:00,2.3840,2.3915,2.3840,2.3900,77
2008-10-09,23:15:00,2.3900,2.3950,2.3775,2.3780,176
2008-10-09,23:20:00,2.3800,2.3800,2.3745,2.3760,114
2008-10-09,23:25:00,2.3780,2.3780,2.3625,2.3655,134
2008-10-09,23:30:00,2.3690,2.3740,2.3680,2.3710,77
2008-10-09,23:35:00,2.3715,2.3820,2.3715,2.3820,67
2008-10-09,23:40:00,2.3825,2.3925,2.3815,2.3865,84
2008-10-09,23:45:00,2.3850,2.3890,2.3800,2.3880,80
2008-10-09,23:50:00,2.3885,2.3920,2.3880,2.3880,69
2008-10-09,23:55:00,2.3865,2.3935,2.3860,2.3925,83
2008-10-10,00:00:00,2.3940,2.3950,2.3890,2.3905,127
2008-10-10,00:05:00,2.3890,2.3900,2.3880,2.3885,23
2008-10-10,00:10:00,2.3885,2.3885,2.3855,2.3870,36
2008-10-10,00:15:00,2.3870,2.3905,2.3870,2.3905,16
2008-10-10,00:20:00,2.3950,2.3970,2.3920,2.3920,19
2008-10-10,00:25:00,2.3915,2.3930,2.3880,2.3925,39
2008-10-10,00:30:00,2.3925,2.3995,2.3925,2.3990,132
2008-10-10,00:35:00,2.3990,2.4075,2.3990,2.4075,154
2008-10-10,00:40:00,2.4080,2.4095,2.4050,2.4080,91
2008-10-10,00:45:00,2.4060,2.4085,2.4025,2.4025,63
2008-10-10,00:50:00,2.4030,2.4050,2.4020,2.4020,31
2008-10-10,00:55:00,2.4030,2.4115,2.4020,2.4110,237
2008-10-10,01:00:00,2.4115,2.4135,2.4075,2.4075,94
2008-10-10,01:05:00,2.4095,2.4120,2.4070,2.4095,43
2008-10-10,01:10:00,2.4100,2.4100,2.4045,2.4095,26
2008-10-10,01:15:00,2.4095,2.4100,2.4060,2.4075,19
2008-10-10,01:20:00,2.4075,2.4085,2.4075,2.4085,6
2008-10-10,01:25:00,2.4070,2.4150,2.4070,2.4140,37
2008-10-10,01:30:00,2.4140,2.4190,2.4140,2.4190,61
2008-10-10,01:35:00,2.4190,2.4200,2.4135,2.4170,18
2008-10-10,01:40:00,2.4165,2.4165,2.4115,2.4125,5
2008-10-10,01:45:00,2.4095,2.4135,2.4060,2.4085,17
2008-10-10,01:50:00,2.4090,2.4115,2.4090,2.4115,7
2008-10-10,01:55:00,2.4125,2.4125,2.4095,2.4095,11
2008-10-10,02:00:00,2.4060,2.4075,2.4050,2.4075,5
2008-10-10,02:05:00,2.4080,2.4090,2.4080,2.4090,5
2008-10-10,02:10:00,2.4105,2.4115,2.4030,2.4050,21
2008-10-10,02:15:00,2.4050,2.4050,2.3875,2.3875,36
2008-10-10,02:20:00,2.3875,2.3900,2.3770,2.3835,39
2008-10-10,02:25:00,2.3835,2.3845,2.3835,2.3845,5
2008-10-10,02:30:00,2.3815,2.3860,2.3760,2.3800,65
2008-10-10,02:35:00,2.3800,2.3800,2.3600,2.3625,141
2008-10-10,02:40:00,2.3600,2.3810,2.3590,2.3755,49
2008-10-10,02:45:00,2.3740,2.3800,2.3720,2.3800,28
2008-10-10,02:50:00,2.3740,2.3740,2.3550,2.3585,85
2008-10-10,02:55:00,2.3560,2.3670,2.3550,2.3555,40
2008-10-10,03:00:00,2.3550,2.3565,2.3500,2.3565,89
2008-10-10,03:05:00,2.3575,2.3600,2.3500,2.3505,102
2008-10-10,03:10:00,2.3505,2.3505,2.3300,2.3345,96
2008-10-10,03:15:00,2.3345,2.3380,2.3200,2.3210,259
2008-10-10,03:20:00,2.3240,2.3295,2.3200,2.3280,54
2008-10-10,03:25:00,2.3275,2.3275,2.3115,2.3195,79
2008-10-10,03:30:00,2.3140,2.3150,2.3005,2.3040,160
2008-10-10,03:35:00,2.3100,2.3100,2.3005,2.3100,24
2008-10-10,03:40:00,2.3020,2.3020,2.2925,2.3005,93
2008-10-10,03:45:00,2.3005,2.3055,2.2880,2.2880,78
2008-10-10,03:50:00,2.2900,2.3005,2.2860,2.3005,71
2008-10-10,03:55:00,2.3050,2.3065,2.2755,2.2790,111
2008-10-10,04:00:00,2.2815,2.2870,2.2815,2.2830,7
2008-10-10,04:05:00,2.2850,2.2880,2.2835,2.2835,18
2008-10-10,04:10:00,2.2825,2.2880,2.2800,2.2880,24
2008-10-10,04:15:00,2.2900,2.2975,2.2900,2.2975,31
2008-10-10,04:20:00,2.2925,2.2925,2.2610,2.2625,41
2008-10-10,04:25:00,2.2605,2.2735,2.2560,2.2690,59
2008-10-10,04:30:00,2.2630,2.2820,2.2630,2.2800,23
2008-10-10,04:35:00,2.2815,2.2820,2.2800,2.2800,8
2008-10-10,04:45:00,2.2765,2.2765,2.2625,2.2625,18
2008-10-10,04:50:00,2.2665,2.2680,2.2650,2.2680,14
2008-10-10,04:55:00,2.2730,2.2775,2.2730,2.2775,2
2008-10-10,05:00:00,2.2670,2.2850,2.2670,2.2850,6
2008-10-10,05:05:00,2.2860,2.2875,2.2860,2.2875,2
2008-10-10,05:10:00,2.2890,2.2890,2.2860,2.2860,2
2008-10-10,06:20:00,2.2950,2.2950,2.2950,2.2950,5
2008-10-10,06:25:00,2.2950,2.2950,2.2950,2.2950,1
2008-10-10,06:30:00,2.2995,2.2995,2.2700,2.2700,2
2008-10-10,06:35:00,2.2675,2.2675,2.2650,2.2650,2
2008-10-10,06:45:00,2.2700,2.2700,2.2700,2.2700,4
2008-10-10,06:50:00,2.2700,2.2710,2.2700,2.2710,2
2008-10-10,07:10:00,2.2850,2.2850,2.2850,2.2850,5
2008-10-10,07:15:00,2.2775,2.2850,2.2775,2.2790,21
2008-10-10,07:20:00,2.2790,2.2790,2.2710,2.2710,5
2008-10-10,07:25:00,2.2790,2.2790,2.2790,2.2790,5
2008-10-10,07:30:00,2.2795,2.2845,2.2795,2.2800,17
2008-10-10,07:35:00,2.2800,2.2810,2.2800,2.2810,2
2008-10-10,07:40:00,2.2800,2.2800,2.2800,2.2800,5
2008-10-10,07:45:00,2.2805,2.2805,2.2805,2.2805,9
2008-10-10,07:50:00,2.2805,2.2805,2.2805,2.2805,4
2008-10-10,07:55:00,2.2800,2.2850,2.2800,2.2800,11
2008-10-10,08:00:00,2.2800,2.2850,2.2790,2.2790,37
2008-10-10,08:05:00,2.2845,2.2845,2.2700,2.2700,34
2008-10-10,08:10:00,2.2740,2.2740,2.2660,2.2660,82
2008-10-10,08:15:00,2.2700,2.2700,2.2650,2.2650,20
2008-10-10,08:20:00,2.2645,2.2645,2.2640,2.2640,14
2008-10-10,08:25:00,2.2640,2.2640,2.2580,2.2600,98
2008-10-10,08:30:00,2.2525,2.2540,2.2400,2.2405,34
2008-10-10,08:35:00,2.2400,2.2430,2.2250,2.2430,48
2008-10-10,08:40:00,2.2350,2.2350,2.2005,2.2040,79
2008-10-10,08:45:00,2.2100,2.2200,2.2100,2.2200,27
2008-10-10,08:50:00,2.2120,2.2120,2.2030,2.2100,30
2008-10-10,08:55:00,2.2100,2.2130,2.2015,2.2015,28
2008-10-10,09:00:00,2.2010,2.2050,2.2010,2.2050,4
2008-10-10,09:05:00,2.2050,2.2070,2.1870,2.1870,90
2008-10-10,09:10:00,2.1850,2.1900,2.1790,2.1900,35
2008-10-10,09:15:00,2.1885,2.1885,2.1820,2.1870,14
2008-10-10,09:20:00,2.1875,2.1995,2.1850,2.1880,88
2008-10-10,09:25:00,2.1850,2.1850,2.1805,2.1805,25
2008-10-10,09:30:00,2.1800,2.1800,2.1670,2.1670,36
2008-10-10,09:35:00,2.1685,2.1785,2.1675,2.1785,28
2008-10-10,09:40:00,2.1845,2.1960,2.1845,2.1930,21
2008-10-10,09:45:00,2.1915,2.2065,2.1915,2.2065,12
2008-10-10,09:50:00,2.2045,2.2045,2.1995,2.1995,2
2008-10-10,09:55:00,2.2005,2.2005,2.1900,2.1900,31
2008-10-10,10:00:00,2.1910,2.1950,2.1910,2.1950,2
2008-10-10,10:05:00,2.1910,2.1910,2.1910,2.1910,1
2008-10-10,10:10:00,2.1915,2.1975,2.1910,2.1975,8
2008-10-10,10:15:00,2.1915,2.1915,2.1910,2.1910,11
2008-10-10,10:20:00,2.1920,2.1990,2.1920,2.1990,4
2008-10-10,10:25:00,2.1980,2.2065,2.1980,2.2065,34
2008-10-10,10:30:00,2.2025,2.2025,2.2025,2.2025,5
2008-10-10,10:35:00,2.2025,2.2025,2.1990,2.1990,7
2008-10-10,10:40:00,2.1910,2.1920,2.1910,2.1920,5
2008-10-10,10:45:00,2.1930,2.1930,2.1900,2.1900,49
2008-10-10,10:50:00,2.1895,2.1895,2.1605,2.1700,68
2008-10-10,10:55:00,2.1700,2.1705,2.1700,2.1705,7
2008-10-10,11:00:00,2.1730,2.1730,2.1730,2.1730,5
2008-10-10,11:10:00,2.1865,2.1900,2.1805,2.1890,66
2008-10-10,11:15:00,2.1855,2.1925,2.1850,2.1925,14
2008-10-10,11:20:00,2.1910,2.1925,2.1910,2.1925,3
2008-10-10,11:25:00,2.1915,2.1955,2.1915,2.1955,2
2008-10-10,11:35:00,2.1930,2.1930,2.1930,2.1930,2
2008-10-10,11:40:00,2.1935,2.1935,2.1930,2.1930,2
2008-10-10,11:45:00,2.1930,2.1930,2.1915,2.1915,3
2008-10-10,11:50:00,2.1920,2.1920,2.1900,2.1900,7
2008-10-10,11:55:00,2.1900,2.1900,2.1800,2.1800,44
2008-10-10,12:00:00,2.1800,2.1800,2.1800,2.1800,2
2008-10-10,12:15:00,2.1850,2.1900,2.1850,2.1900,37
2008-10-10,12:20:00,2.1900,2.1900,2.1745,2.1745,7
2008-10-10,12:25:00,2.1775,2.1775,2.1770,2.1770,3
2008-10-10,12:30:00,2.1800,2.1880,2.1775,2.1880,5
2008-10-10,12:35:00,2.1945,2.1980,2.1945,2.1955,37
2008-10-10,12:40:00,2.1945,2.1945,2.1940,2.1940,2
2008-10-10,12:45:00,2.1965,2.2065,2.1965,2.2065,27
2008-10-10,12:50:00,2.2015,2.2070,2.2010,2.2010,17
2008-10-10,12:55:00,2.2010,2.2010,2.1975,2.1975,5
2008-10-10,13:00:00,2.1995,2.2000,2.1800,2.1800,17
2008-10-10,13:05:00,2.1920,2.1950,2.1855,2.1855,29
2008-10-10,13:10:00,2.1840,2.1840,2.1800,2.1815,23
2008-10-10,13:15:00,2.1815,2.1815,2.1650,2.1700,17
2008-10-10,13:20:00,2.1655,2.1720,2.1650,2.1720,20
2008-10-10,13:25:00,2.1820,2.1870,2.1815,2.1850,16
2008-10-10,13:30:00,2.1900,2.1900,2.1900,2.1900,32
2008-10-10,13:35:00,2.1900,2.1900,2.1810,2.1900,27
2008-10-10,13:40:00,2.1850,2.1905,2.1850,2.1890,14
2008-10-10,13:45:00,2.1900,2.2000,2.1900,2.1955,24
2008-10-10,13:50:00,2.1965,2.2030,2.1965,2.2030,39
2008-10-10,13:55:00,2.2020,2.2020,2.1975,2.2000,49
2008-10-10,14:00:00,2.1990,2.1990,2.1895,2.1900,18
2008-10-10,14:05:00,2.1900,2.1900,2.1810,2.1820,31
2008-10-10,14:10:00,2.1820,2.1860,2.1800,2.1860,14
2008-10-10,14:15:00,2.1865,2.1930,2.1850,2.1930,10
2008-10-10,14:20:00,2.1930,2.1930,2.1860,2.1895,67
2008-10-10,14:25:00,2.1895,2.1920,2.1840,2.1915,20
2008-10-10,14:30:00,2.1905,2.1925,2.1890,2.1900,38
2008-10-10,14:35:00,2.1885,2.1950,2.1885,2.1950,25
2008-10-10,14:40:00,2.1935,2.1935,2.1850,2.1850,26
2008-10-10,14:45:00,2.1825,2.1825,2.1600,2.1670,38
2008-10-10,14:50:00,2.1680,2.1700,2.1610,2.1610,38
2008-10-10,14:55:00,2.1610,2.1710,2.1610,2.1710,24
2008-10-10,15:00:00,2.1710,2.1730,2.1710,2.1730,2
2008-10-10,15:05:00,2.1735,2.1795,2.1700,2.1740,18
2008-10-10,15:10:00,2.1720,2.1720,2.1650,2.1700,38
2008-10-10,15:15:00,2.1720,2.1780,2.1710,2.1750,8
2008-10-10,15:20:00,2.1775,2.1810,2.1760,2.1810,8
2008-10-10,15:25:00,2.1775,2.1840,2.1775,2.1840,4
2008-10-10,15:30:00,2.1830,2.1895,2.1830,2.1880,14
2008-10-10,15:35:00,2.1920,2.1925,2.1895,2.1925,14
2008-10-10,15:40:00,2.1930,2.2050,2.1930,2.2050,32
2008-10-10,15:45:00,2.2040,2.2040,2.1940,2.1980,27
2008-10-10,15:50:00,2.1980,2.2030,2.1980,2.2030,16
2008-10-10,15:55:00,2.2000,2.2035,2.1980,2.2010,16
2008-10-10,16:00:00,2.2015,2.2150,2.2010,2.2080,133
2008-10-10,16:05:00,2.2085,2.2085,2.2000,2.2000,21
2008-10-10,16:10:00,2.1990,2.1995,2.1950,2.1975,21
2008-10-10,16:15:00,2.1980,2.2000,2.1920,2.1920,29
2008-10-10,16:20:00,2.1920,2.1920,2.1850,2.1850,46
2008-10-10,16:25:00,2.1850,2.1870,2.1845,2.1865,21
2008-10-10,16:30:00,2.1865,2.1880,2.1845,2.1875,38
2008-10-10,16:35:00,2.1875,2.1920,2.1815,2.1840,45
2008-10-10,16:40:00,2.1850,2.1860,2.1840,2.1850,29
2008-10-10,16:45:00,2.1850,2.1850,2.1800,2.1850,96
2008-10-10,16:50:00,2.1850,2.1910,2.1850,2.1910,47
2008-10-10,16:55:00,2.1920,2.1940,2.1900,2.1935,30
2008-10-10,17:00:00,2.1960,2.2015,2.1905,2.2000,40
2008-10-10,17:05:00,2.1985,2.2000,2.1985,2.1990,85
2008-10-10,17:10:00,2.1950,2.1950,2.1850,2.1950,53
2008-10-10,17:15:00,2.1950,2.1965,2.1900,2.1910,48
2008-10-10,17:20:00,2.1925,2.2000,2.1905,2.2000,26
2008-10-10,17:25:00,2.1950,2.1950,2.1840,2.1840,74
2008-10-10,17:30:00,2.1855,2.1855,2.1800,2.1800,63
2008-10-10,17:35:00,2.1800,2.1855,2.1800,2.1855,9
2008-10-10,17:40:00,2.1870,2.1920,2.1855,2.1855,20
2008-10-10,17:45:00,2.1900,2.1970,2.1900,2.1970,32
2008-10-10,17:50:00,2.1910,2.1910,2.1910,2.1910,7
2008-10-10,17:55:00,2.1900,2.1900,2.1900,2.1900,1
2008-10-10,18:00:00,2.1885,2.1920,2.1885,2.1920,6
2008-10-10,18:05:00,2.1935,2.1950,2.1935,2.1950,7
2008-10-10,18:10:00,2.1950,2.1980,2.1950,2.1980,3
2008-10-10,18:15:00,2.1985,2.2040,2.1985,2.2040,18
2008-10-10,18:20:00,2.2030,2.2125,2.2030,2.2090,118
2008-10-10,18:25:00,2.2100,2.2120,2.2095,2.2100,26
2008-10-10,18:30:00,2.2100,2.2115,2.2045,2.2055,58
2008-10-10,18:35:00,2.2050,2.2050,2.2000,2.2040,13
2008-10-10,18:40:00,2.2010,2.2010,2.1965,2.1965,28
2008-10-10,18:45:00,2.1990,2.1995,2.1990,2.1995,2
2008-10-10,18:50:00,2.2015,2.2030,2.2015,2.2025,11
2008-10-10,18:55:00,2.2050,2.2130,2.2050,2.2125,35
2008-10-10,19:00:00,2.2100,2.2140,2.2100,2.2130,15
2008-10-10,19:05:00,2.2130,2.2170,2.2130,2.2150,21
2008-10-10,19:10:00,2.2120,2.2255,2.2120,2.2255,72
2008-10-10,19:15:00,2.2220,2.2220,2.2130,2.2130,8
2008-10-10,19:20:00,2.2140,2.2140,2.2050,2.2050,36
2008-10-10,19:25:00,2.2080,2.2100,2.2070,2.2080,36
2008-10-10,19:30:00,2.2090,2.2100,2.2070,2.2075,52
2008-10-10,19:35:00,2.2070,2.2075,2.2050,2.2050,34
2008-10-10,19:40:00,2.2050,2.2075,2.2050,2.2075,14
2008-10-10,19:45:00,2.2055,2.2085,2.1985,2.1990,43
2008-10-10,19:50:00,2.2010,2.2035,2.2010,2.2035,31
2008-10-10,19:55:00,2.2050,2.2120,2.2050,2.2110,43
2008-10-10,20:00:00,2.2110,2.2130,2.2090,2.2090,22
2008-10-10,20:05:00,2.2115,2.2235,2.2115,2.2120,83
2008-10-10,20:10:00,2.2230,2.2245,2.2120,2.2120,235
2008-10-10,20:15:00,2.2120,2.2135,2.2040,2.2085,51
2008-10-10,20:20:00,2.2090,2.2100,2.1990,2.2015,35
2008-10-10,20:25:00,2.2025,2.2065,2.1970,2.2000,103
2008-10-10,20:30:00,2.2025,2.2055,2.1980,2.2010,130
2008-10-10,20:35:00,2.2020,2.2140,2.2020,2.2110,95
2008-10-10,20:40:00,2.2115,2.2120,2.2030,2.2035,71
2008-10-10,20:45:00,2.2030,2.2060,2.2005,2.2020,55
2008-10-10,20:50:00,2.2020,2.2115,2.2000,2.2095,120
2008-10-10,20:55:00,2.2085,2.2095,2.1975,2.1975,142
2008-10-10,21:00:00,2.1955,2.1955,2.1740,2.1810,230
2008-10-10,21:05:00,2.1810,2.1840,2.1640,2.1700,118
2008-10-10,21:10:00,2.1695,2.1770,2.1660,2.1700,151
2008-10-10,21:15:00,2.1725,2.1725,2.0740,2.0740,566
2008-10-10,21:20:00,2.0800,2.1160,2.0715,2.0970,466
2008-10-10,21:25:00,2.0930,2.0950,2.0635,2.0945,249
2008-10-10,21:30:00,2.0920,2.1175,2.0920,2.1110,112
2008-10-10,21:35:00,2.0770,2.0850,2.0500,2.0810,236
2008-10-10,21:40:00,2.0795,2.1285,2.0795,2.1275,338
2008-10-10,21:45:00,2.1280,2.1400,2.1085,2.1280,324
2008-10-10,21:50:00,2.1245,2.1415,2.1100,2.1380,291
2008-10-10,21:55:00,2.1360,2.1600,2.1350,2.1490,617
2008-10-10,22:00:00,2.1500,2.1680,2.1460,2.1600,149
2008-10-10,22:05:00,2.1600,2.2355,2.1600,2.2315,550
2008-10-10,22:10:00,2.2300,2.2370,2.2165,2.2300,676
2008-10-10,22:15:00,2.2325,2.2330,2.2215,2.2215,287
2008-10-10,22:20:00,2.2225,2.2280,2.2170,2.2220,143
2008-10-10,22:25:00,2.2230,2.2240,2.1890,2.2040,327
2008-10-10,22:30:00,2.2025,2.2040,2.1870,2.1870,99
2008-10-10,22:35:00,2.1860,2.1890,2.1800,2.1890,146
2008-10-10,22:40:00,2.1860,2.1865,2.1600,2.1650,161
2008-10-10,22:45:00,2.1645,2.1800,2.1560,2.1800,185
2008-10-10,22:50:00,2.1795,2.1820,2.1700,2.1745,64
2008-10-10,22:55:00,2.1740,2.1740,2.1645,2.1700,68
2008-10-10,23:00:00,2.1705,2.1800,2.1700,2.1715,89
2008-10-10,23:05:00,2.1715,2.1745,2.1600,2.1650,74
2008-10-10,23:10:00,2.1625,2.1630,2.1475,2.1590,104
2008-10-10,23:15:00,2.1550,2.1595,2.1500,2.1510,107
2008-10-10,23:20:00,2.1525,2.1600,2.1500,2.1600,119
2008-10-10,23:25:00,2.1615,2.1695,2.1525,2.1525,84
2008-10-10,23:30:00,2.1530,2.1530,2.1355,2.1370,96
2008-10-10,23:35:00,2.1370,2.1435,2.1365,2.1405,134
2008-10-10,23:40:00,2.1410,2.1545,2.1410,2.1490,116
2008-10-10,23:45:00,2.1515,2.1685,2.1515,2.1685,94
2008-10-10,23:50:00,2.1685,2.1690,2.1525,2.1540,185
2008-10-10,23:55:00,2.1570,2.1655,2.1500,2.1655,66
2008-10-11,00:00:00,2.1610,2.1785,2.1600,2.1785,93
2008-10-11,00:05:00,2.1750,2.1775,2.1650,2.1700,57
2008-10-11,00:10:00,2.1685,2.1760,2.1635,2.1760,85
2008-10-11,00:15:00,2.1765,2.1850,2.1750,2.1755,89
2008-10-11,00:20:00,2.1755,2.1850,2.1755,2.1800,120
2008-10-11,00:25:00,2.1800,2.1835,2.1760,2.1835,80
2008-10-11,00:30:00,2.1805,2.1825,2.1740,2.1760,72
2008-10-11,00:35:00,2.1770,2.1770,2.1665,2.1665,57
2008-10-11,00:40:00,2.1655,2.1670,2.1595,2.1595,84
2008-10-11,00:45:00,2.1615,2.1750,2.1615,2.1700,127
2008-10-11,00:50:00,2.1735,2.1765,2.1675,2.1685,166
2008-10-11,00:55:00,2.1685,2.1700,2.1250,2.1400,393
2008-10-11,01:00:00,2.1400,2.1455,2.1360,2.1370,97
2008-10-11,01:05:00,2.1400,2.1425,2.1390,2.1425,23
2008-10-11,01:10:00,2.1390,2.1425,2.1370,2.1390,64
2008-10-11,01:15:00,2.1400,2.1400,2.1300,2.1360,84
2008-10-11,01:20:00,2.1395,2.1445,2.1395,2.1445,17
2008-10-11,01:25:00,2.1385,2.1420,2.1385,2.1400,25
2008-10-11,01:30:00,2.1390,2.1395,2.1350,2.1355,12
2008-10-11,01:35:00,2.1360,2.1360,2.1210,2.1250,44
2008-10-11,01:40:00,2.1275,2.1275,2.1115,2.1200,46
2008-10-11,01:45:00,2.1130,2.1130,2.0900,2.0900,111
2008-10-11,01:50:00,2.0880,2.0880,2.0700,2.0795,60
2008-10-11,01:55:00,2.0760,2.0780,2.0600,2.0695,82
2008-10-11,02:00:00,2.0715,2.0950,2.0715,2.0950,49
2008-10-11,02:05:00,2.1000,2.1250,2.0960,2.1200,56
2008-10-11,02:10:00,2.1250,2.1275,2.1100,2.1100,34
2008-10-11,02:15:00,2.1140,2.1295,2.1140,2.1205,23
2008-10-11,02:20:00,2.1140,2.1200,2.1035,2.1035,37
2008-10-11,02:25:00,2.1000,2.1000,2.0920,2.0925,25
2008-10-11,02:30:00,2.0900,2.0925,2.0850,2.0880,24
2008-10-11,02:35:00,2.0800,2.0920,2.0800,2.0920,5
2008-10-11,02:40:00,2.0925,2.1000,2.0910,2.0910,8
2008-10-11,02:45:00,2.1000,2.1100,2.1000,2.1100,15
2008-10-11,02:50:00,2.1000,2.1010,2.0800,2.0820,21
2008-10-11,02:55:00,2.0900,2.0900,2.0825,2.0850,9
2008-10-11,03:00:00,2.0850,2.0950,2.0850,2.0900,18
2008-10-11,03:05:00,2.0900,2.1100,2.0900,2.1100,57
2008-10-11,03:10:00,2.1100,2.1275,2.1100,2.1275,36
2008-10-11,03:15:00,2.1250,2.1400,2.1100,2.1360,31
2008-10-11,03:20:00,2.1350,2.1410,2.1350,2.1410,19
2008-10-11,03:25:00,2.1380,2.1500,2.1300,2.1500,26
2008-10-11,03:30:00,2.1500,2.1700,2.1500,2.1650,55
2008-10-11,03:35:00,2.1650,2.1900,2.1650,2.1775,97
2008-10-11,03:40:00,2.1625,2.1750,2.1530,2.1745,31
2008-10-11,03:45:00,2.1725,2.1810,2.1630,2.1800,40
2008-10-11,03:50:00,2.1780,2.1840,2.1750,2.1800,69
2008-10-11,03:55:00,2.1710,2.1710,2.1700,2.1700,8
2008-10-11,04:00:00,2.1690,2.1690,2.1680,2.1680,6
2008-10-11,04:05:00,2.1685,2.1800,2.1685,2.1800,18
2008-10-11,04:10:00,2.1800,2.1800,2.1785,2.1785,16
2008-10-11,04:15:00,2.1750,2.1750,2.1700,2.1750,11
2008-10-11,04:20:00,2.1750,2.1750,2.1690,2.1690,3
2008-10-11,04:25:00,2.1780,2.1785,2.1760,2.1760,3
2008-10-11,04:30:00,2.1780,2.1780,2.1780,2.1780,1
2008-10-11,04:35:00,2.1725,2.1780,2.1720,2.1780,7
2008-10-11,04:40:00,2.1770,2.1795,2.1770,2.1795,5
2008-10-11,04:45:00,2.1775,2.1790,2.1750,2.1750,4
2008-10-11,04:50:00,2.1700,2.1755,2.1700,2.1755,14
2008-10-11,04:55:00,2.1755,2.1755,2.1710,2.1710,2
2008-10-11,05:00:00,2.1745,2.1745,2.1745,2.1745,1
2008-10-11,05:10:00,2.1695,2.1695,2.1690,2.1690,2
2008-10-13,06:00:00,2.1815,2.1920,2.1815,2.1920,43
2008-10-13,06:05:00,2.1890,2.1910,2.1865,2.1910,4
2008-10-13,06:10:00,2.1920,2.2000,2.1905,2.2000,31
2008-10-13,06:15:00,2.1975,2.1975,2.1910,2.1910,9
2008-10-13,06:20:00,2.1975,2.1975,2.1975,2.1975,1
2008-10-13,06:25:00,2.1990,2.2350,2.1990,2.2300,48
2008-10-13,06:30:00,2.2280,2.2280,2.2065,2.2175,21
2008-10-13,06:35:00,2.2055,2.2200,2.2050,2.2200,22
2008-10-13,06:40:00,2.2085,2.2085,2.2080,2.2080,2
2008-10-13,06:45:00,2.2105,2.2105,2.2105,2.2105,1
2008-10-13,06:50:00,2.2130,2.2130,2.2130,2.2130,1
2008-10-13,06:55:00,2.2130,2.2130,2.2105,2.2105,6
2008-10-13,07:00:00,2.2100,2.2105,2.2100,2.2105,4
2008-10-13,07:05:00,2.2105,2.2105,2.2100,2.2100,14
2008-10-13,07:10:00,2.2100,2.2100,2.2100,2.2100,22
2008-10-13,07:20:00,2.2140,2.2250,2.2140,2.2250,10
2008-10-13,07:25:00,2.2280,2.2285,2.2205,2.2205,4
2008-10-13,07:30:00,2.2285,2.2285,2.2120,2.2120,6
2008-10-13,07:35:00,2.2135,2.2195,2.2130,2.2185,14
2008-10-13,07:40:00,2.2195,2.2200,2.2135,2.2135,19
2008-10-13,07:45:00,2.2165,2.2165,2.2165,2.2165,4
2008-10-13,07:50:00,2.2165,2.2165,2.2150,2.2150,3
2008-10-13,07:55:00,2.2155,2.2165,2.2155,2.2165,7
2008-10-13,08:00:00,2.2160,2.2280,2.2090,2.2280,24
2008-10-13,08:05:00,2.2295,2.2295,2.2130,2.2175,17
2008-10-13,08:10:00,2.2130,2.2225,2.2130,2.2225,5
2008-10-13,08:15:00,2.2250,2.2325,2.2250,2.2325,5
2008-10-13,08:20:00,2.2240,2.2325,2.2240,2.2325,6
2008-10-13,08:25:00,2.2265,2.2340,2.2255,2.2340,9
2008-10-13,08:30:00,2.2350,2.2435,2.2350,2.2435,70
2008-10-13,08:35:00,2.2425,2.2425,2.2340,2.2390,28
2008-10-13,08:40:00,2.2350,2.2390,2.2350,2.2390,13
2008-10-13,08:45:00,2.2395,2.2395,2.2320,2.2320,5
2008-10-13,08:50:00,2.2340,2.2345,2.2340,2.2345,2
2008-10-13,08:55:00,2.2300,2.2300,2.2255,2.2255,26
2008-10-13,09:00:00,2.2280,2.2490,2.2280,2.2490,17
2008-10-13,09:05:00,2.2450,2.2475,2.2450,2.2475,7
2008-10-13,09:10:00,2.2455,2.2495,2.2420,2.2430,8
2008-10-13,09:15:00,2.2355,2.2355,2.2305,2.2305,4
2008-10-13,09:20:00,2.2220,2.2220,2.2200,2.2200,4
2008-10-13,09:30:00,2.2200,2.2220,2.2200,2.2220,2
2008-10-13,09:35:00,2.2295,2.2295,2.2210,2.2210,6
2008-10-13,09:40:00,2.2205,2.2250,2.2200,2.2200,5
2008-10-13,09:50:00,2.2210,2.2210,2.2175,2.2175,4
2008-10-13,09:55:00,2.2135,2.2135,2.2100,2.2100,16
2008-10-13,10:00:00,2.2100,2.2100,2.2100,2.2100,7
2008-10-13,10:10:00,2.2120,2.2120,2.2120,2.2120,1
2008-10-13,10:15:00,2.2120,2.2150,2.2120,2.2135,9
2008-10-13,10:25:00,2.2120,2.2120,2.2100,2.2100,2
2008-10-13,10:30:00,2.2100,2.2150,2.2100,2.2150,2
2008-10-13,10:35:00,2.2170,2.2170,2.2170,2.2170,1
2008-10-13,10:40:00,2.2200,2.2240,2.2200,2.2225,10
2008-10-13,10:45:00,2.2215,2.2215,2.2050,2.2050,3
2008-10-13,10:50:00,2.2045,2.2045,2.2010,2.2010,7
2008-10-13,10:55:00,2.2015,2.2015,2.1980,2.1980,15
2008-10-13,11:00:00,2.2030,2.2030,2.2030,2.2030,2
2008-10-13,11:05:00,2.1955,2.1955,2.1900,2.1925,33
2008-10-13,11:10:00,2.1900,2.1900,2.1900,2.1900,63
2008-10-13,11:15:00,2.1900,2.1900,2.1830,2.1830,41
2008-10-13,11:20:00,2.1805,2.1855,2.1800,2.1855,23
2008-10-13,11:25:00,2.1865,2.1865,2.1700,2.1845,25
2008-10-13,11:30:00,2.1740,2.1740,2.1725,2.1740,3
2008-10-13,11:35:00,2.1700,2.1700,2.1700,2.1700,2
2008-10-13,11:40:00,2.1635,2.1665,2.1635,2.1665,5
2008-10-13,11:45:00,2.1675,2.1695,2.1670,2.1690,23
2008-10-13,11:50:00,2.1690,2.1730,2.1600,2.1730,14
2008-10-13,11:55:00,2.1705,2.1705,2.1615,2.1615,11
2008-10-13,12:00:00,2.1775,2.1810,2.1775,2.1810,4
2008-10-13,12:05:00,2.1755,2.1755,2.1755,2.1755,2
2008-10-13,12:10:00,2.1845,2.1845,2.1845,2.1845,2
2008-10-13,12:15:00,2.1850,2.1925,2.1850,2.1925,5
2008-10-13,12:20:00,2.1920,2.1925,2.1765,2.1765,5
2008-10-13,12:30:00,2.1875,2.1930,2.1875,2.1885,25
2008-10-13,12:35:00,2.1905,2.1910,2.1905,2.1905,3
2008-10-13,12:40:00,2.1915,2.1985,2.1915,2.1985,12
2008-10-13,12:45:00,2.1975,2.2000,2.1940,2.1940,22
2008-10-13,12:50:00,2.1955,2.1970,2.1955,2.1965,3
2008-10-13,12:55:00,2.1950,2.1990,2.1950,2.1975,4
2008-10-13,13:00:00,2.1980,2.1980,2.1970,2.1975,6
2008-10-13,13:05:00,2.1975,2.1995,2.1955,2.1955,7
2008-10-13,13:10:00,2.1950,2.2000,2.1950,2.2000,6
2008-10-13,13:15:00,2.1950,2.2000,2.1950,2.2000,7
2008-10-13,13:20:00,2.1990,2.2015,2.1945,2.2015,9
2008-10-13,13:25:00,2.2000,2.2045,2.1995,2.2045,21
2008-10-13,13:30:00,2.2050,2.2075,2.2035,2.2060,9
2008-10-13,13:35:00,2.2080,2.2100,2.2080,2.2100,9
2008-10-13,13:40:00,2.2135,2.2135,2.2135,2.2135,2
2008-10-13,13:45:00,2.2130,2.2140,2.2130,2.2140,2
2008-10-13,13:50:00,2.2140,2.2170,2.2120,2.2160,32
2008-10-13,13:55:00,2.2160,2.2170,2.2100,2.2100,15
2008-10-13,14:00:00,2.2125,2.2125,2.2125,2.2125,1
2008-10-13,14:05:00,2.2125,2.2125,2.2100,2.2100,2
2008-10-13,14:10:00,2.2110,2.2180,2.2110,2.2180,5
2008-10-13,14:15:00,2.2145,2.2145,2.2145,2.2145,2
2008-10-13,14:20:00,2.2075,2.2075,2.2065,2.2065,9
2008-10-13,14:25:00,2.2070,2.2070,2.2040,2.2040,9
2008-10-13,14:30:00,2.2045,2.2150,2.1970,2.2145,28
2008-10-13,14:35:00,2.2185,2.2245,2.2185,2.2245,19
2008-10-13,14:40:00,2.2285,2.2300,2.2250,2.2250,36
2008-10-13,14:45:00,2.2290,2.2345,2.2290,2.2345,25
2008-10-13,14:50:00,2.2435,2.2435,2.2400,2.2435,11
2008-10-13,14:55:00,2.2400,2.2400,2.2350,2.2350,20
2008-10-13,15:00:00,2.2370,2.2380,2.2205,2.2205,26
2008-10-13,15:05:00,2.2175,2.2245,2.2125,2.2240,23
2008-10-13,15:10:00,2.2250,2.2340,2.2240,2.2340,19
2008-10-13,15:15:00,2.2310,2.2325,2.2290,2.2325,21
2008-10-13,15:20:00,2.2335,2.2340,2.2310,2.2330,10
2008-10-13,15:25:00,2.2340,2.2400,2.2330,2.2400,13
2008-10-13,15:30:00,2.2355,2.2365,2.2310,2.2365,9
2008-10-13,15:35:00,2.2360,2.2370,2.2330,2.2330,6
2008-10-13,15:40:00,2.2360,2.2440,2.2360,2.2430,11
2008-10-13,15:45:00,2.2420,2.2420,2.2360,2.2360,4
2008-10-13,15:50:00,2.2370,2.2370,2.2370,2.2370,2
2008-10-13,15:55:00,2.2410,2.2450,2.2410,2.2450,10
2008-10-13,16:00:00,2.2380,2.2380,2.2220,2.2235,8
2008-10-13,16:05:00,2.2220,2.2220,2.2155,2.2195,80
2008-10-13,16:10:00,2.2220,2.2310,2.2220,2.2310,13
2008-10-13,16:15:00,2.2315,2.2325,2.2250,2.2260,9
2008-10-13,16:20:00,2.2310,2.2315,2.2280,2.2305,10
2008-10-13,16:25:00,2.2335,2.2335,2.2280,2.2335,5
2008-10-13,16:30:00,2.2305,2.2350,2.2305,2.2350,6
2008-10-13,16:35:00,2.2360,2.2580,2.2360,2.2580,73
2008-10-13,16:40:00,2.2580,2.2590,2.2470,2.2480,15
2008-10-13,16:45:00,2.2460,2.2565,2.2375,2.2565,69
2008-10-13,16:50:00,2.2490,2.2490,2.2490,2.2490,4
2008-10-13,16:55:00,2.2490,2.2500,2.2470,2.2500,4
2008-10-13,17:00:00,2.2505,2.2540,2.2505,2.2540,41
2008-10-13,17:05:00,2.2545,2.2545,2.2495,2.2495,5
2008-10-13,17:10:00,2.2500,2.2500,2.2390,2.2390,16
2008-10-13,17:15:00,2.2400,2.2400,2.2390,2.2390,8
2008-10-13,17:20:00,2.2350,2.2350,2.2300,2.2300,11
2008-10-13,17:25:00,2.2300,2.2300,2.2300,2.2300,1
2008-10-13,17:30:00,2.2370,2.2385,2.2370,2.2385,8
2008-10-13,17:40:00,2.2335,2.2375,2.2310,2.2375,5
2008-10-13,17:45:00,2.2400,2.2400,2.2330,2.2380,26
2008-10-13,17:50:00,2.2380,2.2380,2.2350,2.2350,2
2008-10-13,17:55:00,2.2335,2.2340,2.2335,2.2340,2
2008-10-13,18:00:00,2.2375,2.2375,2.2375,2.2375,2
2008-10-13,18:10:00,2.2340,2.2345,2.2340,2.2345,2
2008-10-13,18:15:00,2.2335,2.2340,2.2335,2.2340,2
2008-10-13,18:25:00,2.2350,2.2350,2.2350,2.2350,1
2008-10-13,18:30:00,2.2355,2.2360,2.2335,2.2335,9
2008-10-13,18:35:00,2.2335,2.2360,2.2330,2.2355,8
2008-10-13,18:40:00,2.2360,2.2375,2.2350,2.2375,13
2008-10-13,18:45:00,2.2360,2.2450,2.2355,2.2410,21
2008-10-13,18:50:00,2.2440,2.2440,2.2440,2.2440,1
2008-10-13,18:55:00,2.2425,2.2425,2.2425,2.2425,5
2008-10-13,19:05:00,2.2415,2.2520,2.2415,2.2455,25
2008-10-13,19:10:00,2.2485,2.2535,2.2485,2.2535,5
2008-10-13,19:15:00,2.2535,2.2560,2.2490,2.2490,17
2008-10-13,19:20:00,2.2485,2.2485,2.2410,2.2410,5
2008-10-13,19:25:00,2.2410,2.2410,2.2365,2.2365,15
2008-10-13,19:30:00,2.2365,2.2365,2.2300,2.2300,17
2008-10-13,19:35:00,2.2285,2.2290,2.2250,2.2290,26
2008-10-13,19:40:00,2.2275,2.2290,2.2245,2.2250,19
2008-10-13,19:45:00,2.2240,2.2250,2.2220,2.2240,14
2008-10-13,19:50:00,2.2245,2.2260,2.2190,2.2250,37
2008-10-13,19:55:00,2.2255,2.2290,2.2180,2.2290,40
2008-10-13,20:00:00,2.2305,2.2305,2.2250,2.2250,13
2008-10-13,20:05:00,2.2250,2.2315,2.2210,2.2210,130
2008-10-13,20:10:00,2.2230,2.2450,2.2230,2.2400,200
2008-10-13,20:15:00,2.2400,2.2500,2.2385,2.2490,101
2008-10-13,20:20:00,2.2475,2.2475,2.2385,2.2400,65
2008-10-13,20:25:00,2.2380,2.2405,2.2330,2.2330,61
2008-10-13,20:30:00,2.2350,2.2360,2.2310,2.2340,58
2008-10-13,20:35:00,2.2355,2.2355,2.2325,2.2325,76
2008-10-13,20:40:00,2.2325,2.2360,2.2325,2.2360,92
2008-10-13,20:45:00,2.2355,2.2355,2.2305,2.2330,58
2008-10-13,20:50:00,2.2335,2.2345,2.2325,2.2325,26
2008-10-13,20:55:00,2.2325,2.2360,2.2310,2.2320,50
2008-10-13,21:00:00,2.2335,2.2425,2.2335,2.2420,35
2008-10-13,21:05:00,2.2420,2.2465,2.2420,2.2445,35
2008-10-13,21:10:00,2.2440,2.2450,2.2420,2.2450,26
2008-10-13,21:15:00,2.2440,2.2475,2.2440,2.2465,53
2008-10-13,21:20:00,2.2450,2.2475,2.2440,2.2460,54
2008-10-13,21:25:00,2.2465,2.2580,2.2450,2.2550,88
2008-10-13,21:30:00,2.2560,2.2650,2.2550,2.2550,340
2008-10-13,21:35:00,2.2585,2.2600,2.2545,2.2595,66
2008-10-13,21:40:00,2.2675,2.2710,2.2675,2.2700,162
2008-10-13,21:45:00,2.2675,2.2685,2.2460,2.2510,243
2008-10-13,21:50:00,2.2510,2.2540,2.2320,2.2350,186
2008-10-13,21:55:00,2.2375,2.2420,2.2285,2.2365,177
2008-10-13,22:00:00,2.2380,2.2535,2.2375,2.2480,238
2008-10-13,22:05:00,2.2480,2.2500,2.2365,2.2390,94
2008-10-13,22:10:00,2.2375,2.2430,2.2335,2.2430,80
2008-10-13,22:15:00,2.2410,2.2535,2.2395,2.2515,123
2008-10-13,22:20:00,2.2510,2.2640,2.2505,2.2620,160
2008-10-13,22:25:00,2.2630,2.2790,2.2600,2.2710,210
2008-10-13,22:30:00,2.2720,2.2895,2.2705,2.2865,233
2008-10-13,22:35:00,2.2860,2.3180,2.2855,2.3100,475
2008-10-13,22:40:00,2.3090,2.3240,2.3075,2.3100,352
2008-10-13,22:45:00,2.3100,2.3120,2.2875,2.2925,183
2008-10-13,22:50:00,2.2930,2.3035,2.2930,2.2990,116
2008-10-13,22:55:00,2.3000,2.3045,2.2960,2.3010,156
2008-10-13,23:00:00,2.3000,2.3350,2.2990,2.3300,240
2008-10-13,23:05:00,2.3315,2.3360,2.3140,2.3170,171
2008-10-13,23:10:00,2.3140,2.3200,2.3100,2.3100,120
2008-10-13,23:15:00,2.3105,2.3130,2.3050,2.3090,131
2008-10-13,23:20:00,2.3070,2.3285,2.3070,2.3285,117
2008-10-13,23:25:00,2.3255,2.3305,2.3210,2.3300,76
2008-10-13,23:30:00,2.3295,2.3295,2.3190,2.3200,81
2008-10-13,23:35:00,2.3170,2.3200,2.3100,2.3160,136
2008-10-13,23:40:00,2.3160,2.3310,2.3150,2.3310,186
2008-10-13,23:45:00,2.3290,2.3300,2.3185,2.3185,118
2008-10-13,23:50:00,2.3220,2.3220,2.3080,2.3080,55
2008-10-13,23:55:00,2.3070,2.3150,2.3025,2.3150,32
2008-10-14,00:00:00,2.3130,2.3155,2.3085,2.3110,71
2008-10-14,00:05:00,2.3120,2.3130,2.3080,2.3115,34
2008-10-14,00:10:00,2.3130,2.3135,2.3095,2.3105,27
2008-10-14,00:15:00,2.3110,2.3115,2.3095,2.3100,34
2008-10-14,00:20:00,2.3100,2.3170,2.3095,2.3170,33
2008-10-14,00:25:00,2.3175,2.3200,2.3160,2.3185,36
2008-10-14,00:30:00,2.3185,2.3275,2.3185,2.3275,59
2008-10-14,00:35:00,2.3275,2.3310,2.3250,2.3260,74
2008-10-14,00:40:00,2.3255,2.3280,2.3220,2.3220,27
2008-10-14,00:45:00,2.3290,2.3290,2.3100,2.3120,91
2008-10-14,00:50:00,2.3175,2.3175,2.3115,2.3140,57
2008-10-14,00:55:00,2.3140,2.3180,2.3090,2.3180,288
2008-10-14,01:00:00,2.3180,2.3230,2.3180,2.3220,45
2008-10-14,01:05:00,2.3215,2.3215,2.3195,2.3205,26
2008-10-14,01:10:00,2.3190,2.3200,2.3180,2.3180,16
2008-10-14,01:15:00,2.3240,2.3260,2.3125,2.3235,19
2008-10-14,01:20:00,2.3230,2.3285,2.3220,2.3280,50
2008-10-14,01:25:00,2.3295,2.3300,2.3265,2.3265,8
2008-10-14,01:30:00,2.3285,2.3300,2.3265,2.3275,24
2008-10-14,01:35:00,2.3275,2.3380,2.3275,2.3380,60
2008-10-14,01:40:00,2.3395,2.3405,2.3300,2.3350,66
2008-10-14,01:45:00,2.3350,2.3400,2.3315,2.3400,42
2008-10-14,01:50:00,2.3400,2.3400,2.3290,2.3300,11
2008-10-14,01:55:00,2.3300,2.3325,2.3290,2.3325,19
2008-10-14,02:00:00,2.3330,2.3330,2.3275,2.3275,9
2008-10-14,02:05:00,2.3275,2.3275,2.3240,2.3240,11
2008-10-14,02:10:00,2.3235,2.3235,2.3115,2.3175,29
2008-10-14,02:15:00,2.3140,2.3230,2.3140,2.3230,7
2008-10-14,02:20:00,2.3255,2.3255,2.3255,2.3255,1
2008-10-14,02:25:00,2.3255,2.3255,2.3255,2.3255,9
2008-10-14,02:30:00,2.3255,2.3275,2.3250,2.3275,28
2008-10-14,02:35:00,2.3265,2.3265,2.3250,2.3250,9
2008-10-14,02:40:00,2.3250,2.3305,2.3250,2.3305,19
2008-10-14,02:45:00,2.3340,2.3390,2.3290,2.3325,13
2008-10-14,02:50:00,2.3360,2.3450,2.3325,2.3325,27
2008-10-14,02:55:00,2.3325,2.3395,2.3325,2.3395,7
2008-10-14,03:00:00,2.3435,2.3435,2.3350,2.3400,5
2008-10-14,03:05:00,2.3365,2.3445,2.3350,2.3360,25
2008-10-14,03:10:00,2.3385,2.3440,2.3360,2.3440,7
2008-10-14,03:15:00,2.3440,2.3440,2.3410,2.3410,3
2008-10-14,03:20:00,2.3370,2.3435,2.3370,2.3435,3
2008-10-14,03:25:00,2.3445,2.3450,2.3425,2.3425,31
2008-10-14,03:30:00,2.3400,2.3415,2.3400,2.3400,3
2008-10-14,03:35:00,2.3360,2.3450,2.3360,2.3450,7
2008-10-14,03:40:00,2.3420,2.3465,2.3410,2.3410,6
2008-10-14,03:45:00,2.3390,2.3390,2.3345,2.3345,12
2008-10-14,03:50:00,2.3340,2.3400,2.3340,2.3400,12
2008-10-14,03:55:00,2.3410,2.3600,2.3410,2.3500,88
2008-10-14,04:00:00,2.3500,2.3545,2.3480,2.3525,17
2008-10-14,04:05:00,2.3525,2.3525,2.3500,2.3500,6
2008-10-14,04:10:00,2.3550,2.3550,2.3500,2.3500,2
2008-10-14,04:15:00,2.3550,2.3550,2.3500,2.3550,15
2008-10-14,04:20:00,2.3550,2.3600,2.3545,2.3600,53
2008-10-14,04:25:00,2.3590,2.3605,2.3540,2.3550,45
2008-10-14,04:30:00,2.3530,2.3575,2.3530,2.3575,3
2008-10-14,04:35:00,2.3550,2.3550,2.3515,2.3540,4
2008-10-14,04:40:00,2.3540,2.3540,2.3510,2.3510,9
2008-10-14,04:45:00,2.3485,2.3505,2.3485,2.3485,7
2008-10-14,04:50:00,2.3575,2.3575,2.3505,2.3505,2
2008-10-14,04:55:00,2.3585,2.3585,2.3500,2.3500,8
2008-10-14,05:00:00,2.3485,2.3485,2.3480,2.3480,2
2008-10-14,05:05:00,2.3480,2.3480,2.3480,2.3480,1
2008-10-14,05:10:00,2.3480,2.3480,2.3480,2.3480,1
2008-10-14,06:05:00,2.3430,2.3430,2.3430,2.3430,3
2008-10-14,06:10:00,2.3500,2.3500,2.3500,2.3500,1
2008-10-14,06:20:00,2.3545,2.3600,2.3545,2.3600,12
2008-10-14,06:25:00,2.3600,2.3600,2.3600,2.3600,1
2008-10-14,06:30:00,2.3600,2.3600,2.3600,2.3600,1
2008-10-14,06:50:00,2.3600,2.3650,2.3600,2.3600,9
2008-10-14,06:55:00,2.3640,2.3685,2.3640,2.3640,10
2008-10-14,07:05:00,2.3700,2.3700,2.3700,2.3700,2
2008-10-14,07:20:00,2.3700,2.3700,2.3700,2.3700,8
2008-10-14,07:25:00,2.3800,2.3845,2.3795,2.3845,25
2008-10-14,07:30:00,2.3810,2.3815,2.3810,2.3810,4
2008-10-14,07:35:00,2.3780,2.3850,2.3780,2.3780,14
2008-10-14,07:40:00,2.3800,2.3800,2.3705,2.3705,31
2008-10-14,07:45:00,2.3705,2.3705,2.3600,2.3600,8
2008-10-14,07:50:00,2.3550,2.3785,2.3550,2.3650,8
2008-10-14,07:55:00,2.3785,2.3785,2.3670,2.3785,13
2008-10-14,08:00:00,2.3710,2.3720,2.3575,2.3720,17
2008-10-14,08:05:00,2.3735,2.3830,2.3710,2.3830,7
2008-10-14,08:10:00,2.3850,2.3875,2.3800,2.3850,20
2008-10-14,08:15:00,2.3880,2.3880,2.3880,2.3880,1
2008-10-14,08:20:00,2.3890,2.3900,2.3860,2.3860,11
2008-10-14,08:25:00,2.3865,2.3900,2.3860,2.3900,12
2008-10-14,08:30:00,2.3930,2.4035,2.3930,2.4035,48
2008-10-14,08:35:00,2.4035,2.4040,2.4005,2.4005,6
2008-10-14,08:40:00,2.4060,2.4075,2.4050,2.4075,13
2008-10-14,08:45:00,2.4090,2.4125,2.4010,2.4125,6
2008-10-14,08:50:00,2.4120,2.4125,2.4010,2.4010,9
2008-10-14,08:55:00,2.4050,2.4070,2.4000,2.4070,9
2008-10-14,09:00:00,2.4090,2.4540,2.4090,2.4540,143
2008-10-14,09:05:00,2.4575,2.4700,2.4495,2.4575,23
2008-10-14,09:10:00,2.4600,2.4600,2.4360,2.4450,39
2008-10-14,09:15:00,2.4375,2.4480,2.4315,2.4480,17
2008-10-14,09:20:00,2.4485,2.4500,2.4380,2.4410,41
2008-10-14,09:25:00,2.4430,2.4435,2.4310,2.4350,15
2008-10-14,09:30:00,2.4300,2.4330,2.4265,2.4270,19
2008-10-14,09:35:00,2.4240,2.4285,2.4190,2.4275,17
2008-10-14,09:40:00,2.4310,2.4340,2.4300,2.4300,7
2008-10-14,09:45:00,2.4350,2.4380,2.4300,2.4300,12
2008-10-14,09:50:00,2.4400,2.4480,2.4400,2.4450,13
2008-10-14,09:55:00,2.4465,2.4590,2.4460,2.4575,37
2008-10-14,10:00:00,2.4500,2.4500,2.4450,2.4450,3
2008-10-14,10:05:00,2.4520,2.4520,2.4420,2.4515,32
2008-10-14,10:10:00,2.4515,2.4520,2.4515,2.4520,3
2008-10-14,10:15:00,2.4530,2.4550,2.4530,2.4550,2
2008-10-14,10:20:00,2.4420,2.4435,2.4420,2.4435,3
2008-10-14,10:25:00,2.4450,2.4450,2.4450,2.4450,2
2008-10-14,10:30:00,2.4415,2.4490,2.4415,2.4490,15
2008-10-14,10:35:00,2.4500,2.4550,2.4500,2.4545,10
2008-10-14,10:40:00,2.4535,2.4550,2.4475,2.4500,9
2008-10-14,10:45:00,2.4490,2.4505,2.4490,2.4505,3
2008-10-14,10:50:00,2.4430,2.4430,2.4425,2.4425,4
2008-10-14,10:55:00,2.4400,2.4400,2.4385,2.4385,2
2008-10-14,11:05:00,2.4380,2.4470,2.4350,2.4350,15
2008-10-14,11:10:00,2.4360,2.4360,2.4340,2.4350,14
2008-10-14,11:15:00,2.4450,2.4450,2.4450,2.4450,1
2008-10-14,11:20:00,2.4450,2.4450,2.4380,2.4400,3
2008-10-14,11:25:00,2.4480,2.4480,2.4480,2.4480,1
2008-10-14,11:30:00,2.4450,2.4450,2.4450,2.4450,4
2008-10-14,11:40:00,2.4400,2.4450,2.4400,2.4450,3
2008-10-14,11:50:00,2.4400,2.4400,2.4400,2.4400,2
2008-10-14,11:55:00,2.4425,2.4425,2.4425,2.4425,1
2008-10-14,12:05:00,2.4400,2.4400,2.4380,2.4380,2
2008-10-14,12:10:00,2.4395,2.4400,2.4395,2.4400,2
2008-10-14,12:15:00,2.4390,2.4400,2.4390,2.4400,2
2008-10-14,12:20:00,2.4445,2.4450,2.4330,2.4365,10
2008-10-14,12:25:00,2.4350,2.4350,2.4350,2.4350,5
2008-10-14,12:30:00,2.4350,2.4350,2.4250,2.4250,29
2008-10-14,12:35:00,2.4250,2.4270,2.4175,2.4205,27
2008-10-14,12:40:00,2.4240,2.4285,2.4240,2.4265,5
2008-10-14,12:45:00,2.4240,2.4300,2.4235,2.4245,10
2008-10-14,12:50:00,2.4245,2.4255,2.4245,2.4250,6
2008-10-14,12:55:00,2.4240,2.4240,2.4190,2.4210,17
2008-10-14,13:00:00,2.4230,2.4235,2.4170,2.4185,20
2008-10-14,13:05:00,2.4190,2.4220,2.4175,2.4220,19
2008-10-14,13:10:00,2.4195,2.4215,2.4195,2.4200,12
2008-10-14,13:15:00,2.4225,2.4240,2.4225,2.4240,11
2008-10-14,13:20:00,2.4240,2.4240,2.4240,2.4240,1
2008-10-14,13:25:00,2.4290,2.4350,2.4290,2.4350,3
2008-10-14,13:30:00,2.4355,2.4400,2.4300,2.4400,15
2008-10-14,13:35:00,2.4365,2.4365,2.4300,2.4300,5
2008-10-14,13:40:00,2.4290,2.4315,2.4265,2.4315,6
2008-10-14,13:45:00,2.4315,2.4335,2.4315,2.4335,3
2008-10-14,13:50:00,2.4280,2.4310,2.4280,2.4310,7
2008-10-14,13:55:00,2.4250,2.4250,2.4250,2.4250,1
2008-10-14,14:00:00,2.4215,2.4215,2.4200,2.4200,6
2008-10-14,14:05:00,2.4200,2.4205,2.4150,2.4150,17
2008-10-14,14:10:00,2.4130,2.4130,2.4000,2.4075,23
2008-10-14,14:15:00,2.4070,2.4075,2.4050,2.4070,9
2008-10-14,14:20:00,2.4150,2.4165,2.4150,2.4165,2
2008-10-14,14:25:00,2.4205,2.4205,2.4145,2.4145,14
2008-10-14,14:30:00,2.4220,2.4220,2.4125,2.4150,15
2008-10-14,14:35:00,2.4170,2.4170,2.4110,2.4125,6
2008-10-14,14:40:00,2.4140,2.4155,2.4140,2.4140,11
2008-10-14,14:50:00,2.4125,2.4125,2.4100,2.4100,2
2008-10-14,14:55:00,2.4050,2.4120,2.4040,2.4120,14
2008-10-14,15:00:00,2.4120,2.4150,2.4120,2.4130,26
2008-10-14,15:05:00,2.4175,2.4175,2.4165,2.4175,41
2008-10-14,15:10:00,2.4175,2.4275,2.4175,2.4275,28
2008-10-14,15:15:00,2.4270,2.4270,2.4250,2.4250,14
2008-10-14,15:20:00,2.4245,2.4245,2.4240,2.4240,3
2008-10-14,15:25:00,2.4255,2.4255,2.4240,2.4250,8
2008-10-14,15:30:00,2.4240,2.4270,2.4240,2.4245,16
2008-10-14,15:35:00,2.4270,2.4270,2.4270,2.4270,1
2008-10-14,15:40:00,2.4255,2.4330,2.4255,2.4330,29
2008-10-14,15:45:00,2.4340,2.4405,2.4340,2.4400,25
2008-10-14,15:50:00,2.4395,2.4410,2.4375,2.4400,29
2008-10-14,15:55:00,2.4410,2.4450,2.4410,2.4445,61
2008-10-14,16:00:00,2.4435,2.4440,2.4165,2.4165,188
2008-10-14,16:05:00,2.4160,2.4235,2.4155,2.4175,50
2008-10-14,16:10:00,2.4175,2.4200,2.4165,2.4200,14
2008-10-14,16:15:00,2.4205,2.4410,2.4200,2.4410,70
2008-10-14,16:20:00,2.4400,2.4475,2.4400,2.4450,44
2008-10-14,16:25:00,2.4430,2.4430,2.4365,2.4365,20
2008-10-14,16:30:00,2.4360,2.4360,2.4345,2.4350,7
2008-10-14,16:35:00,2.4360,2.4360,2.4360,2.4360,2
2008-10-14,16:40:00,2.4350,2.4350,2.4275,2.4275,10
2008-10-14,16:45:00,2.4275,2.4275,2.4225,2.4225,4
2008-10-14,16:50:00,2.4270,2.4270,2.4180,2.4195,11
2008-10-14,16:55:00,2.4200,2.4200,2.4150,2.4200,16
2008-10-14,17:00:00,2.4200,2.4300,2.4200,2.4300,24
2008-10-14,17:05:00,2.4300,2.4350,2.4285,2.4345,23
2008-10-14,17:10:00,2.4390,2.4420,2.4350,2.4420,16
2008-10-14,17:15:00,2.4390,2.4390,2.4350,2.4360,28
2008-10-14,17:20:00,2.4350,2.4385,2.4295,2.4295,6
2008-10-14,17:25:00,2.4290,2.4305,2.4275,2.4300,18
2008-10-14,17:30:00,2.4295,2.4320,2.4285,2.4320,12
2008-10-14,17:35:00,2.4320,2.4320,2.4285,2.4285,29
2008-10-14,17:40:00,2.4275,2.4285,2.4275,2.4285,5
2008-10-14,17:45:00,2.4280,2.4280,2.4240,2.4240,23
2008-10-14,17:50:00,2.4240,2.4240,2.4175,2.4200,37
2008-10-14,17:55:00,2.4275,2.4295,2.4275,2.4295,3
2008-10-14,18:00:00,2.4275,2.4300,2.4255,2.4255,16
2008-10-14,18:05:00,2.4270,2.4270,2.4270,2.4270,1
2008-10-14,18:10:00,2.4295,2.4365,2.4290,2.4350,31
2008-10-14,18:15:00,2.4360,2.4430,2.4360,2.4430,21
2008-10-14,18:20:00,2.4405,2.4450,2.4400,2.4440,23
2008-10-14,18:25:00,2.4440,2.4630,2.4440,2.4600,34
2008-10-14,18:30:00,2.4605,2.4690,2.4585,2.4610,64
2008-10-14,18:35:00,2.4620,2.4620,2.4565,2.4620,41
2008-10-14,18:40:00,2.4615,2.4650,2.4615,2.4650,33
2008-10-14,18:45:00,2.4630,2.4725,2.4630,2.4645,40
2008-10-14,18:50:00,2.4610,2.4690,2.4610,2.4675,9
2008-10-14,18:55:00,2.4645,2.4665,2.4635,2.4635,8
2008-10-14,19:00:00,2.4575,2.4615,2.4575,2.4580,10
2008-10-14,19:05:00,2.4625,2.4625,2.4525,2.4525,50
2008-10-14,19:10:00,2.4550,2.4570,2.4535,2.4570,5
2008-10-14,19:15:00,2.4515,2.4625,2.4510,2.4600,13
2008-10-14,19:20:00,2.4565,2.4565,2.4520,2.4550,4
2008-10-14,19:25:00,2.4565,2.4605,2.4565,2.4605,23
2008-10-14,19:30:00,2.4605,2.4650,2.4600,2.4650,19
2008-10-14,19:35:00,2.4650,2.4830,2.4650,2.4795,76
2008-10-14,19:40:00,2.4795,2.4850,2.4765,2.4840,64
2008-10-14,19:45:00,2.4845,2.4915,2.4830,2.4915,67
2008-10-14,19:50:00,2.4935,2.4950,2.4850,2.4875,101
2008-10-14,19:55:00,2.4880,2.4965,2.4880,2.4945,127
2008-10-14,20:00:00,2.4945,2.5065,2.4945,2.5025,188
2008-10-14,20:05:00,2.5020,2.5050,2.4945,2.5015,97
2008-10-14,20:10:00,2.5010,2.5145,2.5010,2.5025,611
2008-10-14,20:15:00,2.5030,2.5145,2.5030,2.5130,135
2008-10-14,20:20:00,2.5100,2.5125,2.5035,2.5125,122
2008-10-14,20:25:00,2.5135,2.5250,2.5100,2.5205,222
2008-10-14,20:30:00,2.5225,2.5250,2.5100,2.5105,241
2008-10-14,20:35:00,2.5110,2.5170,2.5090,2.5135,262
2008-10-14,20:40:00,2.5125,2.5295,2.5125,2.5160,271
2008-10-14,20:45:00,2.5175,2.5180,2.5090,2.5100,78
2008-10-14,20:50:00,2.5115,2.5160,2.5050,2.5050,120
2008-10-14,20:55:00,2.5050,2.5070,2.4985,2.5035,99
2008-10-14,21:00:00,2.5050,2.5110,2.5035,2.5080,200
2008-10-14,21:05:00,2.5100,2.5250,2.5100,2.5250,180
2008-10-14,21:10:00,2.5235,2.5265,2.5115,2.5165,94
2008-10-14,21:15:00,2.5175,2.5175,2.4980,2.4985,195
2008-10-14,21:20:00,2.4980,2.4990,2.4865,2.4895,195
2008-10-14,21:25:00,2.4880,2.4930,2.4765,2.4930,239
2008-10-14,21:30:00,2.4915,2.4915,2.4770,2.4800,222
2008-10-14,21:35:00,2.4800,2.4875,2.4770,2.4825,127
2008-10-14,21:40:00,2.4800,2.4800,2.4600,2.4605,271
2008-10-14,21:45:00,2.4605,2.4625,2.4535,2.4590,299
2008-10-14,21:50:00,2.4585,2.4655,2.4420,2.4440,197
2008-10-14,21:55:00,2.4425,2.4545,2.4425,2.4545,153
2008-10-14,22:00:00,2.4550,2.4740,2.4530,2.4625,253
2008-10-14,22:05:00,2.4610,2.4620,2.4340,2.4340,217
2008-10-14,22:10:00,2.4350,2.4415,2.4200,2.4200,219
2008-10-14,22:15:00,2.4180,2.4255,2.4070,2.4130,277
2008-10-14,22:20:00,2.4150,2.4280,2.4140,2.4280,216
2008-10-14,22:25:00,2.4270,2.4365,2.4235,2.4340,99
2008-10-14,22:30:00,2.4350,2.4390,2.4210,2.4240,50
2008-10-14,22:35:00,2.4200,2.4215,2.3960,2.3995,171
2008-10-14,22:40:00,2.3975,2.3980,2.3695,2.3705,321
2008-10-14,22:45:00,2.3715,2.3730,2.3345,2.3550,675
2008-10-14,22:50:00,2.3555,2.3650,2.3380,2.3635,345
2008-10-14,22:55:00,2.3645,2.3700,2.3570,2.3625,149
2008-10-14,23:00:00,2.3630,2.3650,2.3540,2.3550,161
2008-10-14,23:05:00,2.3550,2.3550,2.3430,2.3455,174
2008-10-14,23:10:00,2.3450,2.3490,2.3420,2.3450,149
2008-10-14,23:15:00,2.3450,2.3595,2.3435,2.3590,87
2008-10-14,23:20:00,2.3600,2.3600,2.3450,2.3455,143
2008-10-14,23:25:00,2.3495,2.3625,2.3490,2.3580,139
2008-10-14,23:30:00,2.3580,2.3685,2.3560,2.3595,80
2008-10-14,23:35:00,2.3600,2.3700,2.3565,2.3695,85
2008-10-14,23:40:00,2.3670,2.3800,2.3640,2.3775,117
2008-10-14,23:45:00,2.3800,2.4025,2.3800,2.3940,185
2008-10-14,23:50:00,2.3915,2.3925,2.3745,2.3795,83
2008-10-14,23:55:00,2.3795,2.3850,2.3770,2.3770,61
2008-10-15,00:00:00,2.3750,2.3800,2.3590,2.3590,41
2008-10-15,00:05:00,2.3600,2.3640,2.3585,2.3640,24
2008-10-15,00:10:00,2.3640,2.3790,2.3640,2.3785,70
2008-10-15,00:15:00,2.3760,2.3780,2.3685,2.3755,51
2008-10-15,00:20:00,2.3775,2.3830,2.3765,2.3805,34
2008-10-15,00:25:00,2.3800,2.3895,2.3800,2.3885,80
2008-10-15,00:30:00,2.3900,2.3950,2.3830,2.3870,32
2008-10-15,00:35:00,2.3870,2.3980,2.3870,2.3965,67
2008-10-15,00:40:00,2.3965,2.3975,2.3865,2.3880,52
2008-10-15,00:45:00,2.3875,2.3875,2.3790,2.3870,49
2008-10-15,00:50:00,2.3865,2.3990,2.3865,2.3980,65
2008-10-15,00:55:00,2.3960,2.3985,2.3860,2.3900,121
2008-10-15,01:00:00,2.3930,2.3940,2.3860,2.3895,23
2008-10-15,01:05:00,2.3885,2.3885,2.3810,2.3840,28
2008-10-15,01:10:00,2.3830,2.3880,2.3820,2.3870,33
2008-10-15,01:15:00,2.3850,2.3945,2.3740,2.3790,26
2008-10-15,01:20:00,2.3770,2.3780,2.3740,2.3770,28
2008-10-15,01:25:00,2.3770,2.3850,2.3770,2.3790,23
2008-10-15,01:30:00,2.3785,2.3900,2.3785,2.3900,23
2008-10-15,01:35:00,2.3885,2.3915,2.3860,2.3860,23
2008-10-15,01:40:00,2.3835,2.3860,2.3790,2.3820,29
2008-10-15,01:45:00,2.3830,2.3860,2.3810,2.3860,16
2008-10-15,01:50:00,2.3845,2.3850,2.3800,2.3800,29
2008-10-15,01:55:00,2.3810,2.3810,2.3720,2.3775,22
2008-10-15,02:00:00,2.3750,2.3755,2.3715,2.3725,8
2008-10-15,02:05:00,2.3715,2.3720,2.3645,2.3690,63
2008-10-15,02:10:00,2.3685,2.3720,2.3570,2.3585,44
2008-10-15,02:15:00,2.3580,2.3605,2.3445,2.3450,52
2008-10-15,02:20:00,2.3490,2.3585,2.3440,2.3575,30
2008-10-15,02:25:00,2.3505,2.3600,2.3460,2.3505,13
2008-10-15,02:30:00,2.3535,2.3545,2.3405,2.3405,19
2008-10-15,02:35:00,2.3420,2.3420,2.3410,2.3410,3
2008-10-15,02:40:00,2.3410,2.3425,2.3400,2.3415,15
2008-10-15,02:45:00,2.3400,2.3455,2.3350,2.3370,50
2008-10-15,02:50:00,2.3370,2.3435,2.3350,2.3395,11
2008-10-15,02:55:00,2.3480,2.3545,2.3410,2.3465,16
2008-10-15,03:00:00,2.3500,2.3595,2.3445,2.3570,16
2008-10-15,03:05:00,2.3595,2.3750,2.3595,2.3650,53
2008-10-15,03:10:00,2.3685,2.3810,2.3685,2.3785,26
2008-10-15,03:15:00,2.3705,2.3705,2.3565,2.3565,8
2008-10-15,03:20:00,2.3650,2.3650,2.3525,2.3525,16
2008-10-15,03:25:00,2.3535,2.3625,2.3525,2.3625,10
2008-10-15,03:30:00,2.3615,2.3775,2.3615,2.3700,10
2008-10-15,03:35:00,2.3750,2.3750,2.3655,2.3655,12
2008-10-15,03:40:00,2.3695,2.3695,2.3645,2.3685,13
2008-10-15,03:45:00,2.3700,2.3770,2.3700,2.3770,9
2008-10-15,03:50:00,2.3765,2.3775,2.3700,2.3730,9
2008-10-15,03:55:00,2.3700,2.3735,2.3700,2.3705,11
2008-10-15,04:00:00,2.3700,2.3700,2.3700,2.3700,7
2008-10-15,04:05:00,2.3700,2.3710,2.3695,2.3705,14
2008-10-15,04:10:00,2.3725,2.3725,2.3725,2.3725,2
2008-10-15,04:15:00,2.3700,2.3700,2.3700,2.3700,2
2008-10-15,04:20:00,2.3765,2.3765,2.3710,2.3710,2
2008-10-15,04:25:00,2.3775,2.3775,2.3775,2.3775,1
2008-10-15,04:30:00,2.3775,2.3790,2.3710,2.3710,3
2008-10-15,04:35:00,2.3795,2.3800,2.3750,2.3775,5
2008-10-15,04:40:00,2.3775,2.3775,2.3755,2.3755,4
2008-10-15,04:45:00,2.3775,2.3775,2.3775,2.3775,2
2008-10-15,04:50:00,2.3785,2.3875,2.3785,2.3875,27
2008-10-15,04:55:00,2.3885,2.3890,2.3885,2.3890,6
2008-10-15,05:05:00,2.3820,2.3820,2.3810,2.3810,2
2008-10-15,05:10:00,2.3850,2.3900,2.3805,2.3850,8
2008-10-15,06:00:00,2.4000,2.4015,2.3540,2.3820,13
2008-10-15,06:05:00,2.3975,2.3975,2.3975,2.3975,1
2008-10-15,06:20:00,2.3905,2.3905,2.3900,2.3900,3
2008-10-15,06:25:00,2.3965,2.3965,2.3965,2.3965,1
2008-10-15,06:35:00,2.3880,2.3880,2.3880,2.3880,2
2008-10-15,07:05:00,2.3965,2.3970,2.3965,2.3970,2
2008-10-15,07:20:00,2.3910,2.3910,2.3910,2.3910,1
2008-10-15,07:25:00,2.3820,2.3945,2.3815,2.3815,3
2008-10-15,07:30:00,2.3720,2.3720,2.3720,2.3720,1
2008-10-15,07:35:00,2.3715,2.3715,2.3705,2.3705,14
2008-10-15,07:40:00,2.3600,2.3600,2.3600,2.3600,1
2008-10-15,07:50:00,2.3555,2.3555,2.3425,2.3425,37
2008-10-15,07:55:00,2.3425,2.3460,2.3425,2.3455,13
2008-10-15,08:00:00,2.3500,2.3600,2.3475,2.3475,24
2008-10-15,08:05:00,2.3445,2.3460,2.3445,2.3445,11
2008-10-15,08:10:00,2.3425,2.3425,2.3340,2.3360,42
2008-10-15,08:20:00,2.3380,2.3410,2.3380,2.3400,13
2008-10-15,08:25:00,2.3370,2.3370,2.3370,2.3370,1
2008-10-15,08:30:00,2.3350,2.3395,2.3350,2.3395,3
2008-10-15,08:35:00,2.3350,2.3350,2.3350,2.3350,1
2008-10-15,08:40:00,2.3360,2.3400,2.3360,2.3400,27
2008-10-15,08:45:00,2.3400,2.3400,2.3400,2.3400,4
2008-10-15,08:50:00,2.3545,2.3545,2.3470,2.3470,5
2008-10-15,08:55:00,2.3470,2.3470,2.3435,2.3435,2
2008-10-15,09:00:00,2.3420,2.3420,2.3220,2.3220,35
2008-10-15,09:05:00,2.3235,2.3235,2.3140,2.3140,34
2008-10-15,09:10:00,2.3180,2.3180,2.3035,2.3035,30
2008-10-15,09:15:00,2.3050,2.3110,2.3030,2.3110,16
2008-10-15,09:20:00,2.3050,2.3050,2.3050,2.3050,2
2008-10-15,09:25:00,2.3125,2.3130,2.3075,2.3080,12
2008-10-15,09:30:00,2.3085,2.3085,2.3085,2.3085,1
2008-10-15,09:35:00,2.3060,2.3100,2.3060,2.3100,3
2008-10-15,09:40:00,2.3110,2.3165,2.3110,2.3165,8
2008-10-15,09:45:00,2.3130,2.3130,2.3125,2.3125,2
2008-10-15,09:50:00,2.3150,2.3180,2.3135,2.3175,43
2008-10-15,09:55:00,2.3150,2.3190,2.3110,2.3190,19
2008-10-15,10:00:00,2.3175,2.3200,2.3130,2.3130,9
2008-10-15,10:20:00,2.3170,2.3170,2.3170,2.3170,1
2008-10-15,10:25:00,2.3250,2.3250,2.3250,2.3250,2
2008-10-15,10:30:00,2.3210,2.3300,2.3210,2.3295,15
2008-10-15,10:35:00,2.3300,2.3300,2.3300,2.3300,8
2008-10-15,10:40:00,2.3350,2.3350,2.3330,2.3350,7
2008-10-15,10:45:00,2.3325,2.3325,2.3325,2.3325,5
2008-10-15,10:55:00,2.3300,2.3300,2.3300,2.3300,7
2008-10-15,11:00:00,2.3225,2.3225,2.3225,2.3225,2
2008-10-15,11:05:00,2.3325,2.3325,2.3325,2.3325,1
2008-10-15,11:10:00,2.3330,2.3330,2.3330,2.3330,3
2008-10-15,11:15:00,2.3300,2.3300,2.3300,2.3300,2
2008-10-15,11:20:00,2.3255,2.3325,2.3225,2.3315,6
2008-10-15,11:25:00,2.3290,2.3310,2.3290,2.3310,2
2008-10-15,11:30:00,2.3310,2.3310,2.3310,2.3310,1
2008-10-15,11:40:00,2.3310,2.3310,2.3310,2.3310,1
2008-10-15,11:45:00,2.3300,2.3350,2.3300,2.3350,12
2008-10-15,11:50:00,2.3390,2.3395,2.3390,2.3390,18
2008-10-15,11:55:00,2.3390,2.3390,2.3390,2.3390,5
2008-10-15,12:10:00,2.3385,2.3395,2.3385,2.3395,2
2008-10-15,12:15:00,2.3365,2.3365,2.3340,2.3340,4
2008-10-15,12:20:00,2.3240,2.3240,2.3240,2.3240,1
2008-10-15,12:25:00,2.3225,2.3235,2.3225,2.3235,3
2008-10-15,12:30:00,2.3275,2.3275,2.3205,2.3265,9
2008-10-15,12:35:00,2.3250,2.3285,2.3250,2.3285,2
2008-10-15,12:40:00,2.3190,2.3205,2.3185,2.3205,3
2008-10-15,12:45:00,2.3180,2.3270,2.3180,2.3270,9
2008-10-15,12:50:00,2.3300,2.3300,2.3280,2.3280,7
2008-10-15,12:55:00,2.3270,2.3270,2.3270,2.3270,3
2008-10-15,13:00:00,2.3280,2.3280,2.3275,2.3275,2
2008-10-15,13:05:00,2.3295,2.3330,2.3295,2.3330,7
2008-10-15,13:10:00,2.3300,2.3300,2.3270,2.3275,5
2008-10-15,13:15:00,2.3285,2.3300,2.3285,2.3300,2
2008-10-15,13:20:00,2.3290,2.3295,2.3290,2.3295,4
2008-10-15,13:30:00,2.3270,2.3285,2.3270,2.3285,4
2008-10-15,13:35:00,2.3300,2.3300,2.3290,2.3290,4
2008-10-15,13:40:00,2.3290,2.3290,2.3290,2.3290,4
2008-10-15,13:45:00,2.3320,2.3320,2.3285,2.3285,2
2008-10-15,13:50:00,2.3335,2.3335,2.3335,2.3335,2
2008-10-15,13:55:00,2.3335,2.3365,2.3335,2.3365,3
2008-10-15,14:00:00,2.3365,2.3415,2.3365,2.3415,10
2008-10-15,14:05:00,2.3430,2.3485,2.3430,2.3460,19
2008-10-15,14:10:00,2.3475,2.3600,2.3475,2.3510,21
2008-10-15,14:15:00,2.3535,2.3535,2.3535,2.3535,1
2008-10-15,14:20:00,2.3525,2.3570,2.3525,2.3530,10
2008-10-15,14:25:00,2.3505,2.3505,2.3445,2.3460,20
2008-10-15,14:30:00,2.3480,2.3480,2.3445,2.3445,3
2008-10-15,14:35:00,2.3435,2.3435,2.3435,2.3435,1
2008-10-15,14:40:00,2.3490,2.3500,2.3480,2.3480,5
2008-10-15,14:45:00,2.3425,2.3440,2.3425,2.3440,2
2008-10-15,14:50:00,2.3465,2.3490,2.3465,2.3490,4
2008-10-15,14:55:00,2.3525,2.3550,2.3460,2.3540,51
2008-10-15,15:00:00,2.3510,2.3560,2.3510,2.3560,7
2008-10-15,15:05:00,2.3410,2.3410,2.3355,2.3355,2
2008-10-15,15:10:00,2.3345,2.3345,2.3225,2.3270,8
2008-10-15,15:15:00,2.3270,2.3315,2.3160,2.3235,29
2008-10-15,15:20:00,2.3230,2.3270,2.3150,2.3150,15
2008-10-15,15:25:00,2.3175,2.3175,2.3125,2.3140,15
2008-10-15,15:30:00,2.3135,2.3215,2.3130,2.3210,12
2008-10-15,15:35:00,2.3200,2.3215,2.3185,2.3185,6
2008-10-15,15:40:00,2.3205,2.3205,2.3180,2.3180,5
2008-10-15,15:45:00,2.3145,2.3150,2.3065,2.3065,45
2008-10-15,15:50:00,2.3060,2.3070,2.3005,2.3020,39
2008-10-15,15:55:00,2.3030,2.3040,2.2900,2.2900,57
2008-10-15,16:00:00,2.2905,2.3100,2.2875,2.3100,74
2008-10-15,16:05:00,2.3145,2.3150,2.3040,2.3045,15
2008-10-15,16:10:00,2.3090,2.3100,2.3090,2.3100,10
2008-10-15,16:15:00,2.3095,2.3180,2.3075,2.3150,21
2008-10-15,16:20:00,2.3150,2.3270,2.3150,2.3230,18
2008-10-15,16:25:00,2.3155,2.3155,2.3135,2.3145,40
2008-10-15,16:30:00,2.3145,2.3145,2.3070,2.3070,8
2008-10-15,16:35:00,2.3065,2.3065,2.3065,2.3065,1
2008-10-15,16:40:00,2.3050,2.3100,2.3050,2.3100,6
2008-10-15,16:45:00,2.3055,2.3055,2.2985,2.3015,30
2008-10-15,16:50:00,2.3000,2.3000,2.2885,2.2885,10
2008-10-15,16:55:00,2.2875,2.2900,2.2845,2.2845,40
2008-10-15,17:00:00,2.2900,2.3015,2.2900,2.2990,41
2008-10-15,17:05:00,2.2960,2.3010,2.2855,2.3010,18
2008-10-15,17:10:00,2.3000,2.3020,2.2965,2.3000,11
2008-10-15,17:15:00,2.3010,2.3105,2.3010,2.3090,26
2008-10-15,17:20:00,2.3090,2.3145,2.3090,2.3135,23
2008-10-15,17:25:00,2.3115,2.3180,2.3115,2.3180,19
2008-10-15,17:30:00,2.3120,2.3155,2.2970,2.2970,24
2008-10-15,17:35:00,2.2970,2.2970,2.2875,2.2970,25
2008-10-15,17:40:00,2.2970,2.2980,2.2950,2.2975,10
2008-10-15,17:45:00,2.2930,2.2940,2.2930,2.2940,3
2008-10-15,17:50:00,2.2940,2.2940,2.2885,2.2940,18
2008-10-15,17:55:00,2.2940,2.2990,2.2940,2.2990,6
2008-10-15,18:00:00,2.2990,2.3090,2.2980,2.3035,23
2008-10-15,18:05:00,2.2995,2.3035,2.2995,2.3035,5
2008-10-15,18:10:00,2.3000,2.3015,2.2910,2.2910,23
2008-10-15,18:15:00,2.2895,2.2900,2.2845,2.2845,18
2008-10-15,18:20:00,2.2885,2.2900,2.2870,2.2870,9
2008-10-15,18:25:00,2.2935,2.2935,2.2845,2.2845,15
2008-10-15,18:30:00,2.2845,2.2965,2.2845,2.2955,15
2008-10-15,18:35:00,2.2925,2.2925,2.2850,2.2875,12
2008-10-15,18:40:00,2.2875,2.2905,2.2875,2.2905,14
2008-10-15,18:45:00,2.2935,2.3000,2.2935,2.3000,14
2008-10-15,18:50:00,2.3000,2.3065,2.2990,2.3050,38
2008-10-15,18:55:00,2.3030,2.3065,2.2990,2.2990,21
2008-10-15,19:00:00,2.3005,2.3005,2.2905,2.2950,13
2008-10-15,19:05:00,2.2965,2.2980,2.2850,2.2850,40
2008-10-15,19:10:00,2.2855,2.2900,2.2845,2.2850,59
2008-10-15,19:15:00,2.2885,2.2890,2.2845,2.2845,49
2008-10-15,19:20:00,2.2845,2.2890,2.2845,2.2850,112
2008-10-15,19:25:00,2.2845,2.2845,2.2730,2.2820,59
2008-10-15,19:30:00,2.2795,2.2800,2.2750,2.2750,11
2008-10-15,19:35:00,2.2720,2.2810,2.2715,2.2740,29
2008-10-15,19:40:00,2.2730,2.2730,2.2640,2.2665,90
2008-10-15,19:45:00,2.2680,2.2775,2.2680,2.2765,34
2008-10-15,19:50:00,2.2765,2.2765,2.2745,2.2750,18
2008-10-15,19:55:00,2.2765,2.2815,2.2765,2.2790,35
2008-10-15,20:00:00,2.2785,2.2815,2.2710,2.2740,118
2008-10-15,20:05:00,2.2755,2.2755,2.2715,2.2715,40
2008-10-15,20:10:00,2.2725,2.2730,2.2620,2.2700,228
2008-10-15,20:15:00,2.2710,2.2725,2.2440,2.2450,312
2008-10-15,20:20:00,2.2445,2.2505,2.2380,2.2410,187
2008-10-15,20:25:00,2.2410,2.2500,2.2385,2.2480,102
2008-10-15,20:30:00,2.2460,2.2495,2.2335,2.2430,131
2008-10-15,20:35:00,2.2430,2.2465,2.2300,2.2340,256
2008-10-15,20:40:00,2.2320,2.2535,2.2320,2.2490,76
2008-10-15,20:45:00,2.2475,2.2565,2.2435,2.2450,120
2008-10-15,20:50:00,2.2465,2.2520,2.2440,2.2505,61
2008-10-15,20:55:00,2.2485,2.2500,2.2330,2.2425,75
2008-10-15,21:00:00,2.2430,2.2515,2.2430,2.2500,57
2008-10-15,21:05:00,2.2510,2.2610,2.2510,2.2580,94
2008-10-15,21:10:00,2.2565,2.2570,2.2450,2.2540,61
2008-10-15,21:15:00,2.2510,2.2595,2.2510,2.2595,70
2008-10-15,21:20:00,2.2575,2.2615,2.2550,2.2600,68
2008-10-15,21:25:00,2.2600,2.2615,2.2535,2.2535,41
2008-10-15,21:30:00,2.2535,2.2560,2.2425,2.2470,139
2008-10-15,21:35:00,2.2460,2.2560,2.2425,2.2425,104
2008-10-15,21:40:00,2.2430,2.2430,2.2310,2.2345,228
2008-10-15,21:45:00,2.2335,2.2335,2.2125,2.2175,223
2008-10-15,21:50:00,2.2155,2.2250,2.2135,2.2205,150
2008-10-15,21:55:00,2.2205,2.2300,2.2205,2.2285,132
2008-10-15,22:00:00,2.2265,2.2300,2.2260,2.2290,54
2008-10-15,22:05:00,2.2300,2.2475,2.2260,2.2265,238
2008-10-15,22:10:00,2.2250,2.2290,2.2240,2.2250,77
2008-10-15,22:15:00,2.2270,2.2270,2.2160,2.2245,59
2008-10-15,22:20:00,2.2210,2.2245,2.2135,2.2240,97
2008-10-15,22:25:00,2.2230,2.2350,2.2220,2.2345,66
2008-10-15,22:30:00,2.2350,2.2420,2.2325,2.2405,101
2008-10-15,22:35:00,2.2435,2.2515,2.2415,2.2430,73
2008-10-15,22:40:00,2.2440,2.2460,2.2260,2.2285,150
2008-10-15,22:45:00,2.2320,2.2385,2.2285,2.2370,148
2008-10-15,22:50:00,2.2370,2.2440,2.2340,2.2430,81
2008-10-15,22:55:00,2.2410,2.2450,2.2295,2.2310,76
2008-10-15,23:00:00,2.2320,2.2350,2.2235,2.2340,125
2008-10-15,23:05:00,2.2350,2.2435,2.2270,2.2325,125
2008-10-15,23:10:00,2.2295,2.2325,2.2200,2.2300,132
2008-10-15,23:15:00,2.2300,2.2320,2.2285,2.2320,35
2008-10-15,23:20:00,2.2320,2.2370,2.2300,2.2340,116
2008-10-15,23:25:00,2.2350,2.2350,2.2260,2.2275,134
2008-10-15,23:30:00,2.2275,2.2275,2.2130,2.2160,135
2008-10-15,23:35:00,2.2175,2.2215,2.2100,2.2205,159
2008-10-15,23:40:00,2.2200,2.2265,2.2190,2.2195,61
2008-10-15,23:45:00,2.2175,2.2195,2.2150,2.2150,68
2008-10-15,23:50:00,2.2145,2.2190,2.2140,2.2160,28
2008-10-15,23:55:00,2.2170,2.2245,2.2140,2.2200,77
2008-10-16,00:00:00,2.2220,2.2220,2.2200,2.2220,50
2008-10-16,00:05:00,2.2215,2.2215,2.2165,2.2205,42
2008-10-16,00:10:00,2.2190,2.2205,2.2100,2.2100,98
2008-10-16,00:15:00,2.2090,2.2105,2.1935,2.1945,199
2008-10-16,00:20:00,2.1940,2.2050,2.1875,2.2035,189
2008-10-16,00:25:00,2.2035,2.2040,2.1990,2.2015,114
2008-10-16,00:30:00,2.2010,2.2035,2.1975,2.2020,63
2008-10-16,00:35:00,2.2035,2.2075,2.2015,2.2050,99
2008-10-16,00:40:00,2.2055,2.2220,2.2055,2.2200,130
2008-10-16,00:45:00,2.2195,2.2245,2.2090,2.2100,78
2008-10-16,00:50:00,2.2100,2.2200,2.2030,2.2195,86
2008-10-16,00:55:00,2.2190,2.2240,2.2085,2.2100,285
2008-10-16,01:00:00,2.2100,2.2120,2.2045,2.2045,37
2008-10-16,01:05:00,2.2040,2.2080,2.2025,2.2080,27
2008-10-16,01:10:00,2.2075,2.2075,2.2050,2.2050,5
2008-10-16,01:15:00,2.2045,2.2045,2.1940,2.1940,75
2008-10-16,01:20:00,2.1940,2.2105,2.1880,2.1880,105
2008-10-16,01:25:00,2.1880,2.1910,2.1850,2.1850,66
2008-10-16,01:30:00,2.1845,2.1875,2.1830,2.1830,32
2008-10-16,01:35:00,2.1820,2.1850,2.1765,2.1805,156
2008-10-16,01:40:00,2.1800,2.1810,2.1770,2.1795,50
2008-10-16,01:45:00,2.1795,2.1820,2.1750,2.1750,47
2008-10-16,01:50:00,2.1780,2.1780,2.1700,2.1735,75
2008-10-16,01:55:00,2.1745,2.1745,2.1470,2.1550,114
2008-10-16,02:00:00,2.1565,2.1620,2.1460,2.1500,41
2008-10-16,02:05:00,2.1500,2.1610,2.1500,2.1610,25
2008-10-16,02:10:00,2.1600,2.1650,2.1570,2.1600,29
2008-10-16,02:15:00,2.1590,2.1635,2.1570,2.1590,12
2008-10-16,02:20:00,2.1620,2.1625,2.1525,2.1600,17
2008-10-16,02:25:00,2.1625,2.1650,2.1600,2.1640,19
2008-10-16,02:30:00,2.1635,2.1735,2.1635,2.1735,25
2008-10-16,02:35:00,2.1745,2.1805,2.1740,2.1740,34
2008-10-16,02:40:00,2.1775,2.1840,2.1755,2.1840,65
2008-10-16,02:45:00,2.1840,2.2050,2.1840,2.1960,52
2008-10-16,02:50:00,2.2070,2.2100,2.1955,2.1975,20
2008-10-16,02:55:00,2.2010,2.2010,2.1950,2.1950,7
2008-10-16,03:00:00,2.1900,2.2000,2.1825,2.1930,59
2008-10-16,03:05:00,2.1935,2.2050,2.1935,2.2040,19
2008-10-16,03:10:00,2.2045,2.2045,2.1990,2.2000,6
2008-10-16,03:15:00,2.1965,2.1980,2.1950,2.1970,41
2008-10-16,03:20:00,2.1970,2.2000,2.1960,2.2000,18
2008-10-16,03:25:00,2.2000,2.2000,2.2000,2.2000,5
2008-10-16,03:30:00,2.2000,2.2050,2.1770,2.1770,51
2008-10-16,03:35:00,2.1830,2.1850,2.1700,2.1735,37
2008-10-16,03:40:00,2.1650,2.1825,2.1625,2.1795,33
2008-10-16,03:45:00,2.1800,2.1800,2.1600,2.1625,46
2008-10-16,03:50:00,2.1645,2.1700,2.1625,2.1625,37
2008-10-16,03:55:00,2.1625,2.1650,2.1550,2.1620,17
2008-10-16,04:00:00,2.1600,2.1900,2.1505,2.1900,132
2008-10-16,04:05:00,2.1750,2.1790,2.1605,2.1615,62
2008-10-16,04:10:00,2.1615,2.1650,2.1600,2.1600,22
2008-10-16,04:15:00,2.1600,2.1690,2.1600,2.1690,10
2008-10-16,04:20:00,2.1690,2.1690,2.1690,2.1690,4
2008-10-16,04:25:00,2.1700,2.1700,2.1500,2.1500,32
2008-10-16,04:30:00,2.1525,2.1550,2.1525,2.1525,6
2008-10-16,04:35:00,2.1650,2.1650,2.1640,2.1640,2
2008-10-16,04:40:00,2.1640,2.1640,2.1640,2.1640,1
2008-10-16,04:45:00,2.1550,2.1550,2.1550,2.1550,2
2008-10-16,04:50:00,2.1550,2.1600,2.1550,2.1600,8
2008-10-16,04:55:00,2.1600,2.1640,2.1600,2.1640,3
2008-10-16,05:00:00,2.1600,2.1600,2.1575,2.1575,11
2008-10-16,05:05:00,2.1595,2.1595,2.1515,2.1550,7
2008-10-16,05:10:00,2.1540,2.1540,2.1500,2.1500,22
2008-10-16,06:00:00,2.1595,2.1595,2.1450,2.1450,11
2008-10-16,06:05:00,2.1515,2.1515,2.1340,2.1340,15
2008-10-16,06:10:00,2.1300,2.1300,2.0965,2.1000,61
2008-10-16,06:15:00,2.1000,2.1170,2.1000,2.1000,23
2008-10-16,06:20:00,2.0965,2.1145,2.0950,2.0950,7
2008-10-16,06:25:00,2.0965,2.0965,2.0920,2.0920,4
2008-10-16,06:30:00,2.1065,2.1130,2.1000,2.1130,6
2008-10-16,06:35:00,2.1075,2.1175,2.1000,2.1000,42
2008-10-16,06:40:00,2.1000,2.1045,2.0865,2.0905,64
2008-10-16,06:45:00,2.0900,2.1040,2.0900,2.0905,4
2008-10-16,06:50:00,2.1040,2.1040,2.0940,2.1000,7
2008-10-16,06:55:00,2.0950,2.0970,2.0950,2.0970,10
2008-10-16,07:00:00,2.0970,2.0970,2.0970,2.0970,3
2008-10-16,07:05:00,2.1030,2.1100,2.1030,2.1100,17
2008-10-16,07:10:00,2.1100,2.1100,2.1065,2.1065,14
2008-10-16,07:15:00,2.1130,2.1130,2.1065,2.1065,8
2008-10-16,07:30:00,2.1050,2.1060,2.1050,2.1060,2
2008-10-16,07:35:00,2.1005,2.1005,2.1005,2.1005,1
2008-10-16,07:40:00,2.0975,2.0975,2.0940,2.0950,3
2008-10-16,07:45:00,2.0975,2.0980,2.0975,2.0980,2
2008-10-16,07:55:00,2.1040,2.1060,2.1040,2.1060,14
2008-10-16,08:00:00,2.0940,2.1215,2.0940,2.1100,62
2008-10-16,08:05:00,2.1100,2.1190,2.1100,2.1100,9
2008-10-16,08:10:00,2.1075,2.1075,2.1050,2.1050,10
2008-10-16,08:15:00,2.1045,2.1050,2.1000,2.1000,7
2008-10-16,08:20:00,2.1000,2.1020,2.1000,2.1020,9
2008-10-16,08:25:00,2.0950,2.0950,2.0950,2.0950,1
2008-10-16,08:30:00,2.1000,2.1000,2.0970,2.0985,10
2008-10-16,08:35:00,2.0985,2.0985,2.0930,2.0930,14
2008-10-16,08:40:00,2.0985,2.1000,2.0985,2.0985,9
2008-10-16,08:45:00,2.0985,2.1035,2.0960,2.0985,32
2008-10-16,08:50:00,2.0985,2.1090,2.0960,2.1035,23
2008-10-16,08:55:00,2.1130,2.1130,2.1130,2.1130,1
2008-10-16,09:00:00,2.1135,2.1145,2.1135,2.1140,9
2008-10-16,09:05:00,2.1100,2.1100,2.0935,2.0935,21
2008-10-16,09:10:00,2.0985,2.1030,2.0985,2.1030,5
2008-10-16,09:15:00,2.0990,2.1000,2.0950,2.0950,8
2008-10-16,09:20:00,2.1040,2.1040,2.1000,2.1000,3
2008-10-16,09:25:00,2.1045,2.1050,2.1000,2.1000,8
2008-10-16,09:30:00,2.1010,2.1010,2.1010,2.1010,2
2008-10-16,09:35:00,2.0970,2.0970,2.0950,2.0950,11
2008-10-16,09:45:00,2.0930,2.0930,2.0875,2.0925,9
2008-10-16,09:50:00,2.0925,2.1000,2.0925,2.1000,4
2008-10-16,09:55:00,2.1020,2.1020,2.1020,2.1020,1
2008-10-16,10:05:00,2.1040,2.1090,2.1040,2.1090,3
2008-10-16,10:10:00,2.1090,2.1090,2.1000,2.1000,14
2008-10-16,10:20:00,2.1005,2.1040,2.1000,2.1040,9
2008-10-16,10:25:00,2.1000,2.1000,2.1000,2.1000,1
2008-10-16,10:30:00,2.1000,2.1000,2.1000,2.1000,7
2008-10-16,10:35:00,2.0975,2.0975,2.0975,2.0975,4
2008-10-16,10:40:00,2.0905,2.0995,2.0905,2.0995,5
2008-10-16,10:50:00,2.0975,2.0975,2.0975,2.0975,1
2008-10-16,10:55:00,2.1000,2.1000,2.1000,2.1000,7
2008-10-16,11:05:00,2.0950,2.0950,2.0950,2.0950,1
2008-10-16,11:20:00,2.0950,2.0950,2.0950,2.0950,1
2008-10-16,11:25:00,2.0910,2.1000,2.0910,2.1000,5
2008-10-16,11:40:00,2.0900,2.0905,2.0900,2.0905,2
2008-10-16,11:45:00,2.0950,2.1010,2.0930,2.0970,7
2008-10-16,12:00:00,2.0900,2.0940,2.0875,2.0940,3
2008-10-16,12:10:00,2.0875,2.0875,2.0835,2.0835,11
2008-10-16,12:15:00,2.0825,2.0825,2.0705,2.0750,42
2008-10-16,12:20:00,2.0735,2.0815,2.0725,2.0755,5
2008-10-16,12:30:00,2.0830,2.0930,2.0830,2.0920,21
2008-10-16,12:35:00,2.0940,2.0940,2.0880,2.0900,34
2008-10-16,12:40:00,2.0955,2.0960,2.0925,2.0935,19
2008-10-16,12:45:00,2.0935,2.0965,2.0925,2.0930,13
2008-10-16,12:50:00,2.0920,2.0920,2.0855,2.0855,24
2008-10-16,12:55:00,2.0855,2.0930,2.0850,2.0930,18
2008-10-16,13:00:00,2.0920,2.1000,2.0920,2.0990,24
2008-10-16,13:05:00,2.0975,2.0980,2.0915,2.0915,7
2008-10-16,13:10:00,2.0920,2.0920,2.0910,2.0910,3
2008-10-16,13:15:00,2.0910,2.0965,2.0910,2.0920,7
2008-10-16,13:20:00,2.0905,2.0910,2.0880,2.0880,4
2008-10-16,13:25:00,2.0895,2.0935,2.0800,2.0800,12
2008-10-16,13:30:00,2.0835,2.0850,2.0800,2.0850,6
2008-10-16,13:40:00,2.0850,2.0850,2.0800,2.0800,10
2008-10-16,13:45:00,2.0800,2.0800,2.0780,2.0785,18
2008-10-16,13:50:00,2.0780,2.0780,2.0700,2.0700,20
2008-10-16,13:55:00,2.0700,2.0700,2.0600,2.0650,35
2008-10-16,14:00:00,2.0620,2.0695,2.0620,2.0695,2
2008-10-16,14:05:00,2.0700,2.0700,2.0570,2.0630,10
2008-10-16,14:10:00,2.0610,2.0645,2.0500,2.0500,78
2008-10-16,14:15:00,2.0500,2.0520,2.0455,2.0460,43
2008-10-16,14:20:00,2.0445,2.0520,2.0405,2.0520,15
2008-10-16,14:25:00,2.0525,2.0635,2.0525,2.0635,8
2008-10-16,14:30:00,2.0540,2.0620,2.0540,2.0620,7
2008-10-16,14:35:00,2.0600,2.0600,2.0500,2.0520,60
2008-10-16,14:40:00,2.0510,2.0510,2.0410,2.0425,17
2008-10-16,14:45:00,2.0490,2.0505,2.0430,2.0440,15
2008-10-16,14:50:00,2.0440,2.0500,2.0415,2.0500,17
2008-10-16,14:55:00,2.0485,2.0500,2.0485,2.0485,8
2008-10-16,15:00:00,2.0530,2.0595,2.0530,2.0585,17
2008-10-16,15:05:00,2.0535,2.0535,2.0530,2.0530,13
2008-10-16,15:10:00,2.0520,2.0525,2.0485,2.0525,9
2008-10-16,15:15:00,2.0525,2.0530,2.0475,2.0480,10
2008-10-16,15:20:00,2.0535,2.0545,2.0515,2.0520,11
2008-10-16,15:25:00,2.0555,2.0695,2.0555,2.0665,46
2008-10-16,15:30:00,2.0650,2.0795,2.0650,2.0690,12
2008-10-16,15:35:00,2.0655,2.0720,2.0640,2.0720,18
2008-10-16,15:40:00,2.0695,2.0695,2.0655,2.0655,6
2008-10-16,15:45:00,2.0650,2.0800,2.0650,2.0800,34
2008-10-16,15:50:00,2.0800,2.1050,2.0780,2.1050,45
2008-10-16,15:55:00,2.1055,2.1055,2.0975,2.1030,74
2008-10-16,16:00:00,2.1020,2.1020,2.0900,2.0940,42
2008-10-16,16:05:00,2.0940,2.1150,2.0940,2.1150,64
2008-10-16,16:10:00,2.1160,2.1260,2.1070,2.1110,84
2008-10-16,16:15:00,2.1110,2.1135,2.1085,2.1135,17
2008-10-16,16:20:00,2.1120,2.1120,2.1040,2.1080,23
2008-10-16,16:25:00,2.1000,2.1075,2.0970,2.1050,41
2008-10-16,16:30:00,2.1015,2.1015,2.0830,2.0860,36
2008-10-16,16:35:00,2.0850,2.0930,2.0845,2.0925,77
2008-10-16,16:40:00,2.0960,2.1070,2.0955,2.1070,93
2008-10-16,16:45:00,2.1055,2.1055,2.0985,2.0995,30
2008-10-16,16:50:00,2.0970,2.0975,2.0955,2.0960,7
2008-10-16,16:55:00,2.0960,2.1065,2.0960,2.1065,27
2008-10-16,17:00:00,2.1050,2.1145,2.1015,2.1145,80
2008-10-16,17:05:00,2.1145,2.1335,2.1145,2.1335,56
2008-10-16,17:10:00,2.1340,2.1400,2.1300,2.1400,57
2008-10-16,17:15:00,2.1380,2.1380,2.1315,2.1315,20
2008-10-16,17:20:00,2.1280,2.1305,2.1240,2.1255,21
2008-10-16,17:25:00,2.1225,2.1225,2.1155,2.1200,20
2008-10-16,17:30:00,2.1180,2.1180,2.1100,2.1125,26
2008-10-16,17:35:00,2.1125,2.1125,2.1100,2.1100,3
2008-10-16,17:40:00,2.1080,2.1080,2.1000,2.1000,16
2008-10-16,17:45:00,2.0970,2.0980,2.0915,2.0975,14
2008-10-16,17:50:00,2.0935,2.0950,2.0920,2.0935,22
2008-10-16,17:55:00,2.0995,2.1210,2.0995,2.1140,60
2008-10-16,18:00:00,2.1145,2.1240,2.1125,2.1220,45
2008-10-16,18:05:00,2.1200,2.1200,2.1185,2.1185,2
2008-10-16,18:10:00,2.1170,2.1170,2.1085,2.1085,8
2008-10-16,18:15:00,2.1060,2.1100,2.1055,2.1095,5
2008-10-16,18:20:00,2.1100,2.1120,2.1100,2.1120,3
2008-10-16,18:25:00,2.1160,2.1250,2.1160,2.1250,14
2008-10-16,18:30:00,2.1250,2.1475,2.1220,2.1420,44
2008-10-16,18:35:00,2.1380,2.1435,2.1315,2.1325,45
2008-10-16,18:40:00,2.1325,2.1350,2.1315,2.1350,11
2008-10-16,18:45:00,2.1350,2.1350,2.1345,2.1350,4
2008-10-16,18:50:00,2.1380,2.1710,2.1380,2.1570,101
2008-10-16,18:55:00,2.1550,2.1565,2.1505,2.1540,13
2008-10-16,19:00:00,2.1610,2.1650,2.1510,2.1600,79
2008-10-16,19:05:00,2.1610,2.1610,2.1520,2.1550,17
2008-10-16,19:10:00,2.1590,2.1665,2.1590,2.1665,22
2008-10-16,19:15:00,2.1650,2.1680,2.1550,2.1550,32
2008-10-16,19:20:00,2.1530,2.1565,2.1515,2.1515,20
2008-10-16,19:25:00,2.1545,2.1600,2.1540,2.1600,11
2008-10-16,19:30:00,2.1605,2.1765,2.1590,2.1710,55
2008-10-16,19:35:00,2.1700,2.1800,2.1700,2.1800,71
2008-10-16,19:40:00,2.1830,2.2185,2.1800,2.1985,149
2008-10-16,19:45:00,2.1995,2.2000,2.1920,2.1980,75
2008-10-16,19:50:00,2.1970,2.1990,2.1930,2.1980,57
2008-10-16,19:55:00,2.1980,2.2085,2.1825,2.1825,120
2008-10-16,20:00:00,2.1810,2.1810,2.1700,2.1750,90
2008-10-16,20:05:00,2.1750,2.1765,2.1665,2.1765,135
2008-10-16,20:10:00,2.1750,2.1875,2.1695,2.1815,352
2008-10-16,20:15:00,2.1810,2.1830,2.1760,2.1770,36
2008-10-16,20:20:00,2.1800,2.1800,2.1745,2.1765,40
2008-10-16,20:25:00,2.1760,2.1760,2.1475,2.1480,137
2008-10-16,20:30:00,2.1515,2.1900,2.1515,2.1900,189
2008-10-16,20:35:00,2.1935,2.2130,2.1915,2.2035,248
2008-10-16,20:40:00,2.2050,2.2070,2.1910,2.1945,174
2008-10-16,20:45:00,2.1940,2.1940,2.1765,2.1825,95
2008-10-16,20:50:00,2.1825,2.1885,2.1685,2.1685,131
2008-10-16,20:55:00,2.1680,2.1680,2.1470,2.1540,159
2008-10-16,21:00:00,2.1520,2.1655,2.1500,2.1650,65
2008-10-16,21:05:00,2.1670,2.1725,2.1610,2.1610,93
2008-10-16,21:10:00,2.1600,2.1600,2.1420,2.1440,118
2008-10-16,21:15:00,2.1430,2.1430,2.1215,2.1385,300
2008-10-16,21:20:00,2.1385,2.1470,2.1345,2.1425,179
2008-10-16,21:25:00,2.1425,2.1580,2.1405,2.1500,135
2008-10-16,21:30:00,2.1525,2.1530,2.1310,2.1335,161
2008-10-16,21:35:00,2.1330,2.1515,2.1275,2.1470,138
2008-10-16,21:40:00,2.1470,2.1540,2.1385,2.1385,65
2008-10-16,21:45:00,2.1375,2.1600,2.1355,2.1600,179
2008-10-16,21:50:00,2.1600,2.1685,2.1600,2.1650,141
2008-10-16,21:55:00,2.1645,2.1675,2.1535,2.1630,345
2008-10-16,22:00:00,2.1635,2.1635,2.1555,2.1565,161
2008-10-16,22:05:00,2.1540,2.1560,2.1380,2.1380,123
2008-10-16,22:10:00,2.1405,2.1415,2.1080,2.1120,315
2008-10-16,22:15:00,2.1165,2.1355,2.1130,2.1330,282
2008-10-16,22:20:00,2.1310,2.1310,2.1235,2.1260,148
2008-10-16,22:25:00,2.1215,2.1270,2.1200,2.1270,58
2008-10-16,22:30:00,2.1265,2.1275,2.0975,2.1100,141
2008-10-16,22:35:00,2.1100,2.1130,2.1010,2.1100,185
2008-10-16,22:40:00,2.1100,2.1150,2.1060,2.1115,181
2008-10-16,22:45:00,2.1120,2.1235,2.1120,2.1185,103
2008-10-16,22:50:00,2.1190,2.1200,2.1120,2.1150,70
2008-10-16,22:55:00,2.1140,2.1165,2.0865,2.0865,186
2008-10-16,23:00:00,2.0880,2.0880,2.0505,2.0745,403
2008-10-16,23:05:00,2.0750,2.0785,2.0630,2.0670,130
2008-10-16,23:10:00,2.0690,2.0695,2.0550,2.0575,161
2008-10-16,23:15:00,2.0575,2.0790,2.0575,2.0775,124
2008-10-16,23:20:00,2.0775,2.0945,2.0765,2.0935,203
2008-10-16,23:25:00,2.0940,2.0965,2.0625,2.0625,160
2008-10-16,23:30:00,2.0625,2.0970,2.0625,2.0850,244
2008-10-16,23:35:00,2.0850,2.0870,2.0710,2.0710,198
2008-10-16,23:40:00,2.0710,2.0745,2.0600,2.0745,186
2008-10-16,23:45:00,2.0750,2.0850,2.0735,2.0805,186
2008-10-16,23:50:00,2.0810,2.0995,2.0730,2.0995,254
2008-10-16,23:55:00,2.0995,2.1105,2.0970,2.1100,241
2008-10-17,00:00:00,2.1080,2.1100,2.0900,2.0900,123
2008-10-17,00:05:00,2.0900,2.0950,2.0845,2.0925,87
2008-10-17,00:10:00,2.0910,2.1260,2.0900,2.1255,248
2008-10-17,00:15:00,2.1255,2.1440,2.1140,2.1145,202
2008-10-17,00:20:00,2.1145,2.1370,2.1145,2.1325,159
2008-10-17,00:25:00,2.1325,2.1325,2.1040,2.1040,117
2008-10-17,00:30:00,2.1040,2.1100,2.0970,2.0970,187
2008-10-17,00:35:00,2.1000,2.1015,2.0910,2.0975,102
2008-10-17,00:40:00,2.1000,2.1005,2.0825,2.0850,104
2008-10-17,00:45:00,2.0880,2.0940,2.0855,2.0925,80
2008-10-17,00:50:00,2.0930,2.0950,2.0795,2.0930,61
2008-10-17,00:55:00,2.0935,2.0980,2.0840,2.0855,229
2008-10-17,01:00:00,2.0880,2.0895,2.0800,2.0875,89
2008-10-17,01:05:00,2.0880,2.0900,2.0760,2.0760,108
2008-10-17,01:10:00,2.0775,2.0810,2.0705,2.0810,78
2008-10-17,01:15:00,2.0800,2.0900,2.0800,2.0900,63
2008-10-17,01:20:00,2.0820,2.0940,2.0820,2.0890,19
2008-10-17,01:25:00,2.0850,2.0900,2.0810,2.0900,21
2008-10-17,01:30:00,2.0880,2.0900,2.0840,2.0875,10
2008-10-17,01:35:00,2.0875,2.0880,2.0810,2.0810,27
2008-10-17,01:40:00,2.0795,2.0835,2.0755,2.0755,15
2008-10-17,01:45:00,2.0750,2.0790,2.0750,2.0790,17
2008-10-17,01:50:00,2.0765,2.0765,2.0675,2.0700,35
2008-10-17,01:55:00,2.0710,2.0805,2.0710,2.0790,32
2008-10-17,02:00:00,2.0800,2.0850,2.0750,2.0845,36
2008-10-17,02:05:00,2.0830,2.0850,2.0800,2.0800,10
2008-10-17,02:10:00,2.0780,2.0780,2.0690,2.0690,24
2008-10-17,02:15:00,2.0685,2.0735,2.0680,2.0700,11
2008-10-17,02:20:00,2.0680,2.0680,2.0605,2.0640,49
2008-10-17,02:25:00,2.0630,2.0630,2.0590,2.0630,41
2008-10-17,02:30:00,2.0675,2.0720,2.0675,2.0720,7
2008-10-17,02:35:00,2.0720,2.0800,2.0720,2.0800,35
2008-10-17,02:40:00,2.0800,2.0940,2.0790,2.0900,16
2008-10-17,02:45:00,2.0920,2.1080,2.0900,2.1050,61
2008-10-17,02:50:00,2.1040,2.1090,2.1040,2.1090,17
2008-10-17,02:55:00,2.1000,2.1025,2.0950,2.0950,27
2008-10-17,03:00:00,2.0940,2.1025,2.0910,2.1020,25
2008-10-17,03:05:00,2.1025,2.1150,2.1025,2.1125,31
2008-10-17,03:10:00,2.1075,2.1200,2.1040,2.1165,39
2008-10-17,03:15:00,2.1200,2.1275,2.1150,2.1250,30
2008-10-17,03:20:00,2.1200,2.1200,2.1150,2.1150,7
2008-10-17,03:30:00,2.1180,2.1275,2.1180,2.1270,23
2008-10-17,03:35:00,2.1200,2.1270,2.1200,2.1250,11
2008-10-17,03:40:00,2.1235,2.1295,2.1235,2.1295,16
2008-10-17,03:45:00,2.1300,2.1415,2.1300,2.1415,25
2008-10-17,03:50:00,2.1415,2.1500,2.1345,2.1405,88
2008-10-17,03:55:00,2.1490,2.1710,2.1445,2.1700,108
2008-10-17,04:00:00,2.1700,2.1700,2.1595,2.1600,48
2008-10-17,04:05:00,2.1650,2.1800,2.1645,2.1800,85
2008-10-17,04:10:00,2.1800,2.1875,2.1800,2.1875,53
2008-10-17,04:15:00,2.1845,2.1845,2.1700,2.1790,14
2008-10-17,04:20:00,2.1800,2.1800,2.1800,2.1800,3
2008-10-17,04:25:00,2.1805,2.1805,2.1805,2.1805,7
2008-10-17,04:30:00,2.1755,2.1755,2.1700,2.1700,13
2008-10-17,04:35:00,2.1700,2.1750,2.1700,2.1700,12
2008-10-17,04:40:00,2.1700,2.1700,2.1700,2.1700,4
2008-10-17,04:45:00,2.1660,2.1660,2.1650,2.1660,10
2008-10-17,04:55:00,2.1670,2.1680,2.1660,2.1680,12
2008-10-17,05:00:00,2.1700,2.1715,2.1700,2.1715,7
2008-10-17,05:05:00,2.1700,2.1700,2.1660,2.1660,6
2008-10-17,05:10:00,2.1650,2.1650,2.1590,2.1590,10
2008-10-17,06:00:00,2.1690,2.1690,2.1625,2.1625,3
2008-10-17,06:05:00,2.1675,2.1790,2.1675,2.1790,43
2008-10-17,06:10:00,2.1700,2.1700,2.1700,2.1700,1
2008-10-17,06:15:00,2.1690,2.1690,2.1690,2.1690,1
2008-10-17,06:20:00,2.1760,2.1760,2.1760,2.1760,1
2008-10-17,06:25:00,2.1725,2.1725,2.1720,2.1720,6
2008-10-17,06:45:00,2.1720,2.1720,2.1700,2.1700,6
2008-10-17,06:55:00,2.1730,2.1730,2.1730,2.1730,1
2008-10-17,07:00:00,2.1775,2.1775,2.1700,2.1700,14
2008-10-17,07:05:00,2.1795,2.1795,2.1795,2.1795,1
2008-10-17,07:10:00,2.1765,2.1765,2.1765,2.1765,2
2008-10-17,07:15:00,2.1750,2.1750,2.1750,2.1750,2
2008-10-17,07:20:00,2.1750,2.1800,2.1750,2.1800,4
2008-10-17,07:25:00,2.1800,2.1845,2.1800,2.1845,6
2008-10-17,07:30:00,2.1850,2.1910,2.1850,2.1910,21
2008-10-17,07:35:00,2.1915,2.1915,2.1895,2.1900,7
2008-10-17,07:45:00,2.1860,2.1940,2.1860,2.1940,11
2008-10-17,07:50:00,2.1905,2.1975,2.1905,2.1930,28
2008-10-17,07:55:00,2.1935,2.1935,2.1805,2.1805,12
2008-10-17,08:00:00,2.1805,2.1950,2.1650,2.1950,27
2008-10-17,08:10:00,2.1950,2.1950,2.1900,2.1900,2
2008-10-17,08:15:00,2.1940,2.1975,2.1940,2.1975,15
2008-10-17,08:20:00,2.1990,2.1990,2.1950,2.1950,3
2008-10-17,08:30:00,2.1910,2.1910,2.1910,2.1910,1
2008-10-17,08:35:00,2.1910,2.1960,2.1910,2.1960,6
2008-10-17,08:40:00,2.1975,2.2000,2.1950,2.1990,29
2008-10-17,08:45:00,2.1990,2.1990,2.1990,2.1990,1
2008-10-17,08:50:00,2.1930,2.1950,2.1890,2.1890,12
2008-10-17,08:55:00,2.1925,2.1990,2.1800,2.1925,21
2008-10-17,09:00:00,2.1925,2.2345,2.1925,2.2100,139
2008-10-17,09:05:00,2.2215,2.2250,2.2155,2.2155,29
2008-10-17,09:10:00,2.2005,2.2195,2.1810,2.1900,43
2008-10-17,09:15:00,2.1850,2.1850,2.1720,2.1790,28
2008-10-17,09:20:00,2.1800,2.1850,2.1660,2.1850,10
2008-10-17,09:25:00,2.1800,2.1850,2.1650,2.1775,16
2008-10-17,09:30:00,2.1690,2.1690,2.1660,2.1660,3
2008-10-17,09:35:00,2.1770,2.1770,2.1700,2.1750,5
2008-10-17,09:40:00,2.1720,2.1720,2.1720,2.1720,1
2008-10-17,09:50:00,2.1730,2.1730,2.1700,2.1700,2
2008-10-17,09:55:00,2.1750,2.1795,2.1750,2.1755,4
2008-10-17,10:00:00,2.1795,2.1795,2.1655,2.1655,43
2008-10-17,10:05:00,2.1655,2.1665,2.1650,2.1650,34
2008-10-17,10:10:00,2.1650,2.1650,2.1400,2.1600,50
2008-10-17,10:15:00,2.1550,2.1550,2.1360,2.1400,35
2008-10-17,10:20:00,2.1470,2.1470,2.1315,2.1315,25
2008-10-17,10:25:00,2.1310,2.1325,2.1260,2.1325,17
2008-10-17,10:30:00,2.1325,2.1340,2.1300,2.1340,19
2008-10-17,10:35:00,2.1300,2.1340,2.1300,2.1340,4
2008-10-17,10:40:00,2.1320,2.1320,2.1320,2.1320,2
2008-10-17,10:45:00,2.1320,2.1340,2.1300,2.1340,17
2008-10-17,10:50:00,2.1225,2.1225,2.1225,2.1225,1
2008-10-17,10:55:00,2.1220,2.1220,2.1150,2.1150,8
2008-10-17,11:00:00,2.1135,2.1135,2.1000,2.1000,73
2008-10-17,11:05:00,2.1000,2.1005,2.1000,2.1000,41
2008-10-17,11:10:00,2.1080,2.1080,2.1080,2.1080,1
2008-10-17,11:15:00,2.1100,2.1195,2.1100,2.1195,34
2008-10-17,11:20:00,2.1255,2.1255,2.1255,2.1255,1
2008-10-17,11:25:00,2.1350,2.1350,2.1350,2.1350,1
2008-10-17,11:30:00,2.1325,2.1330,2.1310,2.1330,21
2008-10-17,11:35:00,2.1335,2.1335,2.1330,2.1330,5
2008-10-17,11:50:00,2.1375,2.1375,2.1375,2.1375,4
2008-10-17,11:55:00,2.1380,2.1380,2.1375,2.1375,7
2008-10-17,12:05:00,2.1425,2.1435,2.1425,2.1435,3
2008-10-17,12:10:00,2.1435,2.1435,2.1430,2.1430,2
2008-10-17,12:15:00,2.1360,2.1360,2.1330,2.1330,2
2008-10-17,12:30:00,2.1360,2.1410,2.1330,2.1340,12
2008-10-17,12:35:00,2.1355,2.1375,2.1355,2.1360,8
2008-10-17,12:40:00,2.1320,2.1320,2.1320,2.1320,1
2008-10-17,12:50:00,2.1365,2.1420,2.1365,2.1405,9
2008-10-17,12:55:00,2.1390,2.1460,2.1375,2.1435,23
2008-10-17,13:00:00,2.1450,2.1450,2.1435,2.1440,13
2008-10-17,13:05:00,2.1435,2.1440,2.1435,2.1440,5
2008-10-17,13:10:00,2.1420,2.1445,2.1420,2.1420,11
2008-10-17,13:15:00,2.1420,2.1425,2.1420,2.1425,3
2008-10-17,13:20:00,2.1430,2.1430,2.1400,2.1425,12
2008-10-17,13:25:00,2.1480,2.1480,2.1455,2.1455,15
2008-10-17,13:30:00,2.1455,2.1455,2.1440,2.1450,5
2008-10-17,13:35:00,2.1475,2.1475,2.1475,2.1475,4
2008-10-17,13:40:00,2.1475,2.1490,2.1460,2.1475,9
2008-10-17,13:45:00,2.1500,2.1535,2.1495,2.1530,29
2008-10-17,13:50:00,2.1510,2.1525,2.1510,2.1525,14
2008-10-17,13:55:00,2.1540,2.1610,2.1540,2.1610,10
2008-10-17,14:00:00,2.1610,2.1610,2.1580,2.1580,7
2008-10-17,14:05:00,2.1525,2.1590,2.1515,2.1515,15
2008-10-17,14:10:00,2.1535,2.1535,2.1535,2.1535,1
2008-10-17,14:15:00,2.1580,2.1650,2.1580,2.1650,11
2008-10-17,14:20:00,2.1570,2.1650,2.1565,2.1650,17
2008-10-17,14:25:00,2.1635,2.1645,2.1580,2.1580,4
2008-10-17,14:30:00,2.1670,2.1735,2.1670,2.1735,3
2008-10-17,14:35:00,2.1700,2.1725,2.1660,2.1725,10
2008-10-17,14:40:00,2.1725,2.1785,2.1660,2.1660,35
2008-10-17,14:45:00,2.1720,2.1730,2.1695,2.1725,13
2008-10-17,14:50:00,2.1725,2.1725,2.1550,2.1550,38
2008-10-17,14:55:00,2.1610,2.1610,2.1450,2.1450,31
2008-10-17,15:00:00,2.1450,2.1510,2.1445,2.1455,16
2008-10-17,15:05:00,2.1460,2.1480,2.1450,2.1465,8
2008-10-17,15:10:00,2.1490,2.1500,2.1425,2.1425,6
2008-10-17,15:15:00,2.1500,2.1590,2.1500,2.1565,13
2008-10-17,15:20:00,2.1590,2.1635,2.1560,2.1560,10
2008-10-17,15:25:00,2.1535,2.1550,2.1500,2.1515,18
2008-10-17,15:30:00,2.1525,2.1535,2.1495,2.1495,12
2008-10-17,15:35:00,2.1500,2.1500,2.1455,2.1500,9
2008-10-17,15:40:00,2.1530,2.1540,2.1510,2.1510,3
2008-10-17,15:45:00,2.1435,2.1455,2.1435,2.1455,2
2008-10-17,15:50:00,2.1430,2.1430,2.1400,2.1410,17
2008-10-17,15:55:00,2.1410,2.1425,2.1400,2.1410,21
2008-10-17,16:00:00,2.1370,2.1460,2.1370,2.1420,30
2008-10-17,16:05:00,2.1410,2.1410,2.1285,2.1305,17
2008-10-17,16:10:00,2.1305,2.1320,2.1260,2.1275,11
2008-10-17,16:15:00,2.1270,2.1285,2.1250,2.1285,6
2008-10-17,16:20:00,2.1275,2.1300,2.1245,2.1245,15
2008-10-17,16:25:00,2.1225,2.1260,2.1220,2.1225,6
2008-10-17,16:30:00,2.1215,2.1300,2.1200,2.1300,29
2008-10-17,16:35:00,2.1340,2.1370,2.1340,2.1340,13
2008-10-17,16:40:00,2.1340,2.1395,2.1340,2.1395,8
2008-10-17,16:45:00,2.1330,2.1390,2.1330,2.1390,2
2008-10-17,16:50:00,2.1305,2.1305,2.1300,2.1300,27
2008-10-17,16:55:00,2.1300,2.1300,2.1185,2.1190,24
2008-10-17,17:00:00,2.1230,2.1230,2.1100,2.1120,24
2008-10-17,17:05:00,2.1125,2.1145,2.1085,2.1130,19
2008-10-17,17:10:00,2.1105,2.1105,2.1040,2.1040,16
2008-10-17,17:15:00,2.1035,2.1085,2.1005,2.1040,17
2008-10-17,17:20:00,2.1035,2.1055,2.1030,2.1030,18
2008-10-17,17:25:00,2.1080,2.1120,2.1080,2.1110,10
2008-10-17,17:30:00,2.1130,2.1130,2.1085,2.1085,8
2008-10-17,17:35:00,2.1060,2.1120,2.1060,2.1120,4
2008-10-17,17:40:00,2.1110,2.1200,2.1110,2.1190,12
2008-10-17,17:45:00,2.1190,2.1190,2.1045,2.1045,24
2008-10-17,17:50:00,2.1060,2.1125,2.1060,2.1115,7
2008-10-17,17:55:00,2.1090,2.1095,2.1020,2.1095,9
2008-10-17,18:00:00,2.1015,2.1015,2.0950,2.0970,27
2008-10-17,18:05:00,2.0970,2.0970,2.0880,2.0895,41
2008-10-17,18:10:00,2.0960,2.0960,2.0925,2.0925,4
2008-10-17,18:15:00,2.0935,2.1025,2.0925,2.0995,8
2008-10-17,18:20:00,2.0990,2.0990,2.0885,2.0885,9
2008-10-17,18:25:00,2.0905,2.0905,2.0815,2.0840,29
2008-10-17,18:30:00,2.0835,2.0935,2.0835,2.0935,11
2008-10-17,18:35:00,2.0945,2.0945,2.0945,2.0945,2
2008-10-17,18:40:00,2.0955,2.0960,2.0925,2.0935,7
2008-10-17,18:45:00,2.0950,2.0970,2.0915,2.0970,11
2008-10-17,18:50:00,2.0985,2.1010,2.0925,2.0925,21
2008-10-17,18:55:00,2.0925,2.0945,2.0875,2.0875,6
2008-10-17,19:00:00,2.0875,2.0945,2.0870,2.0945,8
2008-10-17,19:05:00,2.0945,2.0995,2.0945,2.0990,17
2008-10-17,19:10:00,2.0970,2.0990,2.0930,2.0930,9
2008-10-17,19:15:00,2.0850,2.0885,2.0765,2.0845,48
2008-10-17,19:20:00,2.0850,2.0850,2.0725,2.0770,90
2008-10-17,19:25:00,2.0775,2.0835,2.0775,2.0835,20
2008-10-17,19:30:00,2.0835,2.0920,2.0835,2.0910,31
2008-10-17,19:35:00,2.0910,2.0915,2.0780,2.0780,58
2008-10-17,19:40:00,2.0790,2.0825,2.0755,2.0800,49
2008-10-17,19:45:00,2.0810,2.0820,2.0530,2.0550,131
2008-10-17,19:50:00,2.0535,2.0550,2.0420,2.0445,225
2008-10-17,19:55:00,2.0530,2.0600,2.0525,2.0590,26
2008-10-17,20:00:00,2.0580,2.0595,2.0550,2.0595,20
2008-10-17,20:05:00,2.0600,2.0700,2.0600,2.0615,21
2008-10-17,20:10:00,2.0590,2.0685,2.0560,2.0565,92
2008-10-17,20:15:00,2.0580,2.0595,2.0545,2.0565,61
2008-10-17,20:20:00,2.0595,2.0595,2.0480,2.0530,169
2008-10-17,20:25:00,2.0530,2.0590,2.0480,2.0530,68
2008-10-17,20:30:00,2.0525,2.0590,2.0420,2.0580,168
2008-10-17,20:35:00,2.0590,2.0600,2.0485,2.0520,215
2008-10-17,20:40:00,2.0540,2.0700,2.0540,2.0665,130
2008-10-17,20:45:00,2.0635,2.0850,2.0615,2.0830,161
2008-10-17,20:50:00,2.0830,2.0875,2.0760,2.0875,105
2008-10-17,20:55:00,2.0875,2.1070,2.0850,2.1050,175
2008-10-17,21:00:00,2.1020,2.1040,2.0900,2.0950,166
2008-10-17,21:05:00,2.0945,2.0990,2.0815,2.0815,135
2008-10-17,21:10:00,2.0830,2.0870,2.0770,2.0780,52
2008-10-17,21:15:00,2.0770,2.0840,2.0735,2.0830,44
2008-10-17,21:20:00,2.0820,2.1015,2.0780,2.0985,85
2008-10-17,21:25:00,2.0985,2.1155,2.0965,2.1040,136
2008-10-17,21:30:00,2.1025,2.1070,2.0820,2.0850,108
2008-10-17,21:35:00,2.0870,2.1010,2.0865,2.1010,176
2008-10-17,21:40:00,2.0980,2.1185,2.0975,2.1175,102
2008-10-17,21:45:00,2.1190,2.1250,2.1135,2.1205,181
2008-10-17,21:50:00,2.1200,2.1360,2.1200,2.1305,198
2008-10-17,21:55:00,2.1300,2.1300,2.1115,2.1165,145
2008-10-17,22:00:00,2.1180,2.1245,2.1050,2.1220,137
2008-10-17,22:05:00,2.1220,2.1275,2.1070,2.1085,192
2008-10-17,22:10:00,2.1085,2.1100,2.1000,2.1020,84
2008-10-17,22:15:00,2.1050,2.1155,2.0980,2.1140,195
2008-10-17,22:20:00,2.1110,2.1240,2.1100,2.1220,77
2008-10-17,22:25:00,2.1225,2.1250,2.1150,2.1250,69
2008-10-17,22:30:00,2.1250,2.1260,2.1170,2.1170,78
2008-10-17,22:35:00,2.1170,2.1190,2.1150,2.1180,40
2008-10-17,22:40:00,2.1185,2.1315,2.1150,2.1315,74
2008-10-17,22:45:00,2.1320,2.1500,2.1300,2.1450,191
2008-10-17,22:50:00,2.1455,2.1500,2.1440,2.1500,151
2008-10-17,22:55:00,2.1500,2.1510,2.1380,2.1495,167
2008-10-17,23:00:00,2.1530,2.1715,2.1510,2.1585,219
2008-10-17,23:05:00,2.1590,2.1915,2.1590,2.1895,374
2008-10-17,23:10:00,2.1895,2.1960,2.1790,2.1905,300
2008-10-17,23:15:00,2.1890,2.1895,2.1695,2.1725,146
2008-10-17,23:20:00,2.1725,2.1815,2.1685,2.1685,86
2008-10-17,23:25:00,2.1685,2.1725,2.1560,2.1570,117
2008-10-17,23:30:00,2.1560,2.1730,2.1550,2.1730,63
2008-10-17,23:35:00,2.1730,2.1730,2.1580,2.1585,81
2008-10-17,23:40:00,2.1615,2.1750,2.1610,2.1710,74
2008-10-17,23:45:00,2.1710,2.1730,2.1685,2.1685,26
2008-10-17,23:50:00,2.1715,2.1755,2.1670,2.1690,60
2008-10-17,23:55:00,2.1640,2.1670,2.1600,2.1600,26
2008-10-18,00:00:00,2.1585,2.1585,2.1470,2.1530,79
2008-10-18,00:05:00,2.1510,2.1540,2.1420,2.1420,67
2008-10-18,00:10:00,2.1405,2.1445,2.1400,2.1445,101
2008-10-18,00:15:00,2.1430,2.1550,2.1420,2.1545,92
2008-10-18,00:20:00,2.1560,2.1655,2.1560,2.1610,85
2008-10-18,00:25:00,2.1630,2.1645,2.1590,2.1600,27
2008-10-18,00:30:00,2.1600,2.1630,2.1550,2.1550,46
2008-10-18,00:35:00,2.1505,2.1505,2.1410,2.1465,62
2008-10-18,00:40:00,2.1485,2.1600,2.1485,2.1550,87
2008-10-18,00:45:00,2.1555,2.1600,2.1480,2.1580,93
2008-10-18,00:50:00,2.1585,2.1705,2.1565,2.1655,140
2008-10-18,00:55:00,2.1655,2.1810,2.1625,2.1800,365
2008-10-18,01:00:00,2.1800,2.1835,2.1765,2.1770,134
2008-10-18,01:05:00,2.1755,2.1785,2.1750,2.1750,99
2008-10-18,01:10:00,2.1770,2.1805,2.1750,2.1800,174
2008-10-18,01:15:00,2.1795,2.1800,2.1740,2.1740,154
2008-10-18,01:20:00,2.1780,2.1800,2.1765,2.1800,37
2008-10-18,01:25:00,2.1820,2.1840,2.1710,2.1710,18
2008-10-18,01:30:00,2.1750,2.1790,2.1715,2.1730,28
2008-10-18,01:35:00,2.1775,2.1825,2.1750,2.1800,16
2008-10-18,01:40:00,2.1800,2.1815,2.1750,2.1750,13
2008-10-18,01:45:00,2.1730,2.1760,2.1730,2.1740,11
2008-10-18,01:50:00,2.1755,2.1790,2.1730,2.1760,9
2008-10-18,01:55:00,2.1760,2.1800,2.1740,2.1800,11
2008-10-18,02:00:00,2.1745,2.1750,2.1745,2.1750,2
2008-10-18,02:05:00,2.1700,2.1700,2.1700,2.1700,8
2008-10-18,02:10:00,2.1675,2.1675,2.1665,2.1665,2
2008-10-18,02:15:00,2.1650,2.1650,2.1650,2.1650,1
2008-10-18,02:20:00,2.1650,2.1650,2.1455,2.1455,35
2008-10-18,02:25:00,2.1470,2.1505,2.1465,2.1470,54
2008-10-18,02:30:00,2.1470,2.1515,2.1465,2.1465,20
2008-10-18,02:35:00,2.1465,2.1500,2.1460,2.1460,10
2008-10-18,02:40:00,2.1455,2.1465,2.1380,2.1465,28
2008-10-18,02:45:00,2.1475,2.1500,2.1475,2.1495,9
2008-10-18,02:50:00,2.1435,2.1480,2.1435,2.1440,3
2008-10-18,02:55:00,2.1485,2.1485,2.1450,2.1450,4
2008-10-18,03:00:00,2.1490,2.1585,2.1490,2.1500,14
2008-10-18,03:10:00,2.1490,2.1490,2.1420,2.1420,13
2008-10-18,03:15:00,2.1420,2.1450,2.1375,2.1405,7
2008-10-18,03:20:00,2.1425,2.1425,2.1300,2.1300,37
2008-10-18,03:25:00,2.1305,2.1370,2.1290,2.1290,25
2008-10-18,03:30:00,2.1315,2.1435,2.1315,2.1355,11
2008-10-18,03:35:00,2.1345,2.1345,2.1255,2.1255,12
2008-10-18,03:40:00,2.1250,2.1650,2.1250,2.1650,40
2008-10-18,03:45:00,2.1595,2.1635,2.1505,2.1505,8
2008-10-18,03:50:00,2.1505,2.1505,2.1500,2.1500,28
2008-10-18,03:55:00,2.1540,2.1565,2.1500,2.1500,20
2008-10-18,04:00:00,2.1500,2.1500,2.1355,2.1485,111
2008-10-18,04:05:00,2.1590,2.1630,2.1485,2.1500,43
2008-10-18,04:10:00,2.1475,2.1475,2.1475,2.1475,4
2008-10-18,04:15:00,2.1475,2.1535,2.1475,2.1535,2
2008-10-18,04:20:00,2.1545,2.1545,2.1545,2.1545,1
2008-10-18,04:25:00,2.1550,2.1555,2.1530,2.1530,11
2008-10-18,04:30:00,2.1555,2.1600,2.1555,2.1600,13
2008-10-18,04:40:00,2.1560,2.1600,2.1560,2.1600,3
2008-10-18,04:45:00,2.1600,2.1600,2.1600,2.1600,6
2008-10-18,04:50:00,2.1590,2.1590,2.1585,2.1585,2
2008-10-18,04:55:00,2.1550,2.1550,2.1550,2.1550,24
2008-10-18,05:00:00,2.1590,2.1595,2.1530,2.1530,5
2008-10-18,05:05:00,2.1550,2.1550,2.1550,2.1550,2
2008-10-18,05:10:00,2.1600,2.1600,2.1600,2.1600,4
2008-10-20,06:00:00,2.1500,2.1520,2.0990,2.1220,40
2008-10-20,06:05:00,2.1205,2.1400,2.1095,2.1400,18
2008-10-20,06:10:00,2.1390,2.1480,2.1380,2.1480,12
2008-10-20,06:15:00,2.1465,2.1490,2.1235,2.1490,3
2008-10-20,06:35:00,2.1440,2.1440,2.1360,2.1360,4
2008-10-20,06:40:00,2.1360,2.1360,2.1360,2.1360,1
2008-10-20,06:45:00,2.1430,2.1430,2.1430,2.1430,1
2008-10-20,06:55:00,2.1400,2.1400,2.1400,2.1400,1
2008-10-20,07:10:00,2.1450,2.1490,2.1450,2.1490,4
2008-10-20,07:25:00,2.1505,2.1505,2.1500,2.1500,6
2008-10-20,07:30:00,2.1440,2.1440,2.1435,2.1435,4
2008-10-20,07:35:00,2.1410,2.1410,2.1400,2.1400,15
2008-10-20,07:40:00,2.1400,2.1400,2.1400,2.1400,15
2008-10-20,07:55:00,2.1500,2.1600,2.1500,2.1600,3
2008-10-20,08:00:00,2.1580,2.1580,2.1550,2.1550,3
2008-10-20,08:15:00,2.1590,2.1590,2.1590,2.1590,1
2008-10-20,08:20:00,2.1590,2.1590,2.1590,2.1590,1
2008-10-20,08:25:00,2.1645,2.1710,2.1645,2.1710,5
2008-10-20,08:30:00,2.1700,2.1700,2.1700,2.1700,2
2008-10-20,08:35:00,2.1710,2.1710,2.1710,2.1710,1
2008-10-20,08:40:00,2.1710,2.1710,2.1675,2.1675,2
2008-10-20,08:45:00,2.1625,2.1625,2.1600,2.1600,5
2008-10-20,08:50:00,2.1640,2.1640,2.1640,2.1640,2
2008-10-20,09:00:00,2.1660,2.1700,2.1620,2.1665,6
2008-10-20,09:05:00,2.1680,2.1765,2.1610,2.1610,19
2008-10-20,09:10:00,2.1600,2.1810,2.1550,2.1750,25
2008-10-20,09:20:00,2.1650,2.1650,2.1650,2.1650,2
2008-10-20,09:30:00,2.1655,2.1655,2.1655,2.1655,1
2008-10-20,09:55:00,2.1690,2.1690,2.1690,2.1690,1
2008-10-20,10:00:00,2.1695,2.1740,2.1695,2.1740,3
2008-10-20,10:25:00,2.1840,2.1865,2.1840,2.1865,2
2008-10-20,10:30:00,2.1845,2.1850,2.1800,2.1805,11
2008-10-20,10:35:00,2.1805,2.1820,2.1800,2.1810,18
2008-10-20,10:40:00,2.1810,2.1810,2.1810,2.1810,4
2008-10-20,10:45:00,2.1850,2.1850,2.1850,2.1850,2
2008-10-20,10:50:00,2.1850,2.1850,2.1850,2.1850,1
2008-10-20,10:55:00,2.1875,2.1875,2.1875,2.1875,1
2008-10-20,11:00:00,2.1875,2.1875,2.1875,2.1875,1
2008-10-20,11:10:00,2.1805,2.1805,2.1805,2.1805,1
2008-10-20,11:15:00,2.1880,2.1880,2.1880,2.1880,1
2008-10-20,11:25:00,2.1750,2.1750,2.1750,2.1750,2
2008-10-20,11:50:00,2.1720,2.1720,2.1600,2.1600,5
2008-10-20,11:55:00,2.1865,2.1865,2.1865,2.1865,1
2008-10-20,12:05:00,2.1800,2.1800,2.1735,2.1735,2
2008-10-20,12:10:00,2.1815,2.1825,2.1815,2.1825,8
2008-10-20,12:15:00,2.1860,2.2000,2.1860,2.1975,52
2008-10-20,12:20:00,2.1965,2.2000,2.1965,2.2000,63
2008-10-20,12:25:00,2.2000,2.2000,2.2000,2.2000,1
2008-10-20,12:30:00,2.2000,2.2065,2.2000,2.2065,13
2008-10-20,12:35:00,2.2045,2.2100,2.2045,2.2080,23
2008-10-20,12:40:00,2.2100,2.2165,2.2030,2.2030,51
2008-10-20,12:45:00,2.2030,2.2035,2.2000,2.2000,15
2008-10-20,12:50:00,2.2020,2.2070,2.2020,2.2050,3
2008-10-20,12:55:00,2.2050,2.2115,2.2045,2.2110,17
2008-10-20,13:00:00,2.2120,2.2180,2.2120,2.2150,13
2008-10-20,13:05:00,2.2150,2.2150,2.2100,2.2100,3
2008-10-20,13:10:00,2.2080,2.2080,2.2050,2.2070,6
2008-10-20,13:15:00,2.2020,2.2020,2.2015,2.2015,2
2008-10-20,13:20:00,2.2065,2.2130,2.2065,2.2070,8
2008-10-20,13:25:00,2.2100,2.2100,2.2075,2.2085,7
2008-10-20,13:30:00,2.2075,2.2120,2.2070,2.2070,12
2008-10-20,13:35:00,2.2070,2.2145,2.2050,2.2100,31
2008-10-20,13:40:00,2.2125,2.2125,2.2090,2.2110,12
2008-10-20,13:45:00,2.2110,2.2170,2.2110,2.2170,14
2008-10-20,13:50:00,2.2175,2.2250,2.2175,2.2230,59
2008-10-20,13:55:00,2.2235,2.2250,2.2235,2.2245,6
2008-10-20,14:00:00,2.2245,2.2250,2.2220,2.2220,18
2008-10-20,14:05:00,2.2250,2.2290,2.2250,2.2290,14
2008-10-20,14:10:00,2.2295,2.2645,2.2290,2.2345,200
2008-10-20,14:15:00,2.2390,2.2395,2.2325,2.2335,15
2008-10-20,14:20:00,2.2320,2.2320,2.2280,2.2280,7
2008-10-20,14:25:00,2.2260,2.2260,2.2250,2.2250,5
2008-10-20,14:30:00,2.2225,2.2225,2.2130,2.2150,21
2008-10-20,14:35:00,2.2170,2.2200,2.2165,2.2200,12
2008-10-20,14:40:00,2.2200,2.2200,2.2200,2.2200,4
2008-10-20,14:45:00,2.2200,2.2235,2.2180,2.2210,11
2008-10-20,14:50:00,2.2220,2.2285,2.2220,2.2255,19
2008-10-20,14:55:00,2.2280,2.2295,2.2255,2.2295,6
2008-10-20,15:00:00,2.2295,2.2315,2.2240,2.2240,16
2008-10-20,15:05:00,2.2215,2.2215,2.2150,2.2150,35
2008-10-20,15:10:00,2.2165,2.2185,2.2155,2.2185,7
2008-10-20,15:15:00,2.2180,2.2205,2.2180,2.2205,2
2008-10-20,15:20:00,2.2210,2.2210,2.2200,2.2200,2
2008-10-20,15:25:00,2.2150,2.2150,2.2100,2.2100,23
2008-10-20,15:30:00,2.2100,2.2115,2.2055,2.2070,43
2008-10-20,15:35:00,2.2065,2.2125,2.2060,2.2100,16
2008-10-20,15:40:00,2.2075,2.2075,2.2035,2.2035,10
2008-10-20,15:45:00,2.2035,2.2035,2.2000,2.2020,9
2008-10-20,15:50:00,2.2045,2.2065,2.2045,2.2065,4
2008-10-20,15:55:00,2.2040,2.2040,2.2040,2.2040,1
2008-10-20,16:00:00,2.2050,2.2050,2.1895,2.1925,60
2008-10-20,16:05:00,2.1915,2.1945,2.1850,2.1900,46
2008-10-20,16:10:00,2.1855,2.1870,2.1705,2.1870,53
2008-10-20,16:15:00,2.1890,2.1900,2.1890,2.1900,6
2008-10-20,16:20:00,2.1870,2.1870,2.1825,2.1825,6
2008-10-20,16:25:00,2.1810,2.1920,2.1810,2.1885,26
2008-10-20,16:30:00,2.1885,2.1915,2.1880,2.1880,5
2008-10-20,16:35:00,2.1935,2.2000,2.1935,2.1995,8
2008-10-20,16:40:00,2.1995,2.2045,2.1995,2.2045,8
2008-10-20,16:45:00,2.2055,2.2090,2.2055,2.2090,7
2008-10-20,16:50:00,2.2100,2.2130,2.2100,2.2110,86
2008-10-20,16:55:00,2.2110,2.2115,2.2070,2.2100,72
2008-10-20,17:00:00,2.2075,2.2080,2.2040,2.2040,27
2008-10-20,17:05:00,2.2015,2.2050,2.2015,2.2030,33
2008-10-20,17:10:00,2.2030,2.2040,2.1995,2.2010,37
2008-10-20,17:15:00,2.2010,2.2025,2.2005,2.2015,10
2008-10-20,17:20:00,2.2070,2.2070,2.1915,2.1915,48
2008-10-20,17:25:00,2.1940,2.1940,2.1880,2.1920,49
2008-10-20,17:30:00,2.1920,2.1950,2.1900,2.1900,17
2008-10-20,17:35:00,2.1900,2.1925,2.1900,2.1925,10
2008-10-20,17:40:00,2.1900,2.1960,2.1870,2.1945,16
2008-10-20,17:45:00,2.1950,2.1970,2.1900,2.1970,27
2008-10-20,17:50:00,2.1920,2.1920,2.1890,2.1890,11
2008-10-20,17:55:00,2.1915,2.1915,2.1870,2.1870,19
2008-10-20,18:00:00,2.1915,2.1940,2.1900,2.1900,7
2008-10-20,18:05:00,2.1900,2.1905,2.1890,2.1905,25
2008-10-20,18:10:00,2.1930,2.1960,2.1930,2.1960,2
2008-10-20,18:15:00,2.1995,2.2000,2.1980,2.1980,16
2008-10-20,18:20:00,2.1950,2.1980,2.1950,2.1980,11
2008-10-20,18:25:00,2.1990,2.2025,2.1990,2.1995,10
2008-10-20,18:30:00,2.2000,2.2075,2.2000,2.2025,22
2008-10-20,18:35:00,2.2030,2.2035,2.1995,2.2035,15
2008-10-20,18:40:00,2.2015,2.2065,2.2015,2.2065,10
2008-10-20,18:45:00,2.2075,2.2080,2.2075,2.2075,5
2008-10-20,18:50:00,2.2055,2.2055,2.1995,2.1995,16
2008-10-20,18:55:00,2.2000,2.2000,2.1975,2.1975,14
2008-10-20,19:00:00,2.1970,2.1995,2.1970,2.1970,32
2008-10-20,19:05:00,2.1975,2.1975,2.1925,2.1930,49
2008-10-20,19:10:00,2.1945,2.1945,2.1940,2.1940,3
2008-10-20,19:15:00,2.1960,2.1965,2.1900,2.1935,29
2008-10-20,19:20:00,2.1900,2.1900,2.1845,2.1845,45
2008-10-20,19:25:00,2.1885,2.1900,2.1815,2.1825,65
2008-10-20,19:30:00,2.1815,2.1820,2.1755,2.1810,73
2008-10-20,19:35:00,2.1815,2.1880,2.1800,2.1850,29
2008-10-20,19:40:00,2.1860,2.1895,2.1850,2.1895,15
2008-10-20,19:45:00,2.1870,2.1870,2.1790,2.1825,62
2008-10-20,19:50:00,2.1840,2.1875,2.1820,2.1840,65
2008-10-20,19:55:00,2.1795,2.1860,2.1760,2.1860,29
2008-10-20,20:00:00,2.1850,2.1850,2.1750,2.1790,45
2008-10-20,20:05:00,2.1795,2.1960,2.1795,2.1850,135
2008-10-20,20:10:00,2.1865,2.1905,2.1785,2.1815,209
2008-10-20,20:15:00,2.1805,2.1805,2.1630,2.1750,169
2008-10-20,20:20:00,2.1750,2.1785,2.1690,2.1720,98
2008-10-20,20:25:00,2.1720,2.1770,2.1685,2.1685,69
2008-10-20,20:30:00,2.1660,2.1685,2.1545,2.1550,191
2008-10-20,20:35:00,2.1550,2.1760,2.1515,2.1760,158
2008-10-20,20:40:00,2.1760,2.1765,2.1610,2.1660,101
2008-10-20,20:45:00,2.1655,2.1660,2.1630,2.1635,85
2008-10-20,20:50:00,2.1635,2.1725,2.1610,2.1700,51
2008-10-20,20:55:00,2.1680,2.1700,2.1650,2.1670,26
2008-10-20,21:00:00,2.1670,2.1670,2.1490,2.1525,161
2008-10-20,21:05:00,2.1525,2.1590,2.1510,2.1590,28
2008-10-20,21:10:00,2.1595,2.1625,2.1555,2.1565,63
2008-10-20,21:15:00,2.1540,2.1680,2.1520,2.1650,69
2008-10-20,21:20:00,2.1665,2.1680,2.1580,2.1600,48
2008-10-20,21:25:00,2.1585,2.1605,2.1570,2.1575,62
2008-10-20,21:30:00,2.1570,2.1615,2.1535,2.1615,151
2008-10-20,21:35:00,2.1620,2.1750,2.1610,2.1700,175
2008-10-20,21:40:00,2.1700,2.1710,2.1420,2.1515,224
2008-10-20,21:45:00,2.1515,2.1580,2.1460,2.1495,240
2008-10-20,21:50:00,2.1490,2.1725,2.1490,2.1725,78
2008-10-20,21:55:00,2.1660,2.1745,2.1610,2.1730,76
2008-10-20,22:00:00,2.1745,2.1910,2.1725,2.1790,226
2008-10-20,22:05:00,2.1770,2.1820,2.1740,2.1775,104
2008-10-20,22:10:00,2.1775,2.1850,2.1650,2.1655,191
2008-10-20,22:15:00,2.1655,2.1715,2.1610,2.1670,79
2008-10-20,22:20:00,2.1670,2.1690,2.1500,2.1560,152
2008-10-20,22:25:00,2.1565,2.1605,2.1535,2.1540,84
2008-10-20,22:30:00,2.1540,2.1630,2.1540,2.1600,82
2008-10-20,22:35:00,2.1600,2.1630,2.1425,2.1455,169
2008-10-20,22:40:00,2.1460,2.1535,2.1385,2.1455,140
2008-10-20,22:45:00,2.1460,2.1495,2.1310,2.1380,253
2008-10-20,22:50:00,2.1380,2.1390,2.1250,2.1250,153
2008-10-20,22:55:00,2.1250,2.1325,2.1200,2.1290,142
2008-10-20,23:00:00,2.1300,2.1300,2.1110,2.1160,131
2008-10-20,23:05:00,2.1165,2.1175,2.1075,2.1080,72
2008-10-20,23:10:00,2.1070,2.1110,2.0970,2.1105,315
2008-10-20,23:15:00,2.1105,2.1160,2.1080,2.1140,122
2008-10-20,23:20:00,2.1145,2.1265,2.1100,2.1200,133
2008-10-20,23:25:00,2.1155,2.1225,2.1080,2.1170,81
2008-10-20,23:30:00,2.1180,2.1280,2.1180,2.1270,142
2008-10-20,23:35:00,2.1235,2.1250,2.1140,2.1160,84
2008-10-20,23:40:00,2.1155,2.1210,2.1105,2.1170,100
2008-10-20,23:45:00,2.1180,2.1250,2.1160,2.1245,55
2008-10-20,23:50:00,2.1240,2.1300,2.1215,2.1250,67
2008-10-20,23:55:00,2.1275,2.1340,2.1265,2.1305,74
2008-10-21,00:00:00,2.1275,2.1310,2.1270,2.1275,42
2008-10-21,00:05:00,2.1290,2.1360,2.1290,2.1310,59
2008-10-21,00:10:00,2.1310,2.1420,2.1310,2.1380,52
2008-10-21,00:15:00,2.1380,2.1485,2.1360,2.1365,85
2008-10-21,00:20:00,2.1355,2.1365,2.1330,2.1330,46
2008-10-21,00:25:00,2.1350,2.1375,2.1350,2.1375,30
2008-10-21,00:30:00,2.1375,2.1390,2.1330,2.1355,41
2008-10-21,00:35:00,2.1345,2.1345,2.1305,2.1305,64
2008-10-21,00:40:00,2.1330,2.1360,2.1275,2.1280,85
2008-10-21,00:45:00,2.1270,2.1315,2.1255,2.1285,57
2008-10-21,00:50:00,2.1290,2.1335,2.1265,2.1265,54
2008-10-21,00:55:00,2.1285,2.1285,2.1160,2.1195,242
2008-10-21,01:00:00,2.1190,2.1190,2.1100,2.1145,132
2008-10-21,01:05:00,2.1145,2.1160,2.1100,2.1155,76
2008-10-21,01:10:00,2.1155,2.1180,2.1150,2.1160,19
2008-10-21,01:15:00,2.1150,2.1170,2.1120,2.1135,20
2008-10-21,01:20:00,2.1155,2.1305,2.1155,2.1290,88
2008-10-21,01:25:00,2.1290,2.1355,2.1290,2.1320,35
2008-10-21,01:30:00,2.1330,2.1430,2.1330,2.1370,43
2008-10-21,01:35:00,2.1380,2.1425,2.1365,2.1365,33
2008-10-21,01:40:00,2.1330,2.1360,2.1325,2.1360,4
2008-10-21,01:45:00,2.1330,2.1380,2.1330,2.1370,16
2008-10-21,01:50:00,2.1370,2.1370,2.1320,2.1325,13
2008-10-21,01:55:00,2.1345,2.1350,2.1325,2.1325,24
2008-10-21,02:00:00,2.1325,2.1455,2.1315,2.1455,26
2008-10-21,02:05:00,2.1455,2.1500,2.1455,2.1475,22
2008-10-21,02:10:00,2.1465,2.1465,2.1340,2.1340,30
2008-10-21,02:15:00,2.1365,2.1365,2.1165,2.1300,8
2008-10-21,02:20:00,2.1265,2.1265,2.1100,2.1185,22
2008-10-21,02:25:00,2.1160,2.1190,2.1130,2.1130,7
2008-10-21,02:30:00,2.1135,2.1175,2.1135,2.1135,7
2008-10-21,02:35:00,2.1145,2.1145,2.1135,2.1135,3
2008-10-21,02:40:00,2.1145,2.1150,2.1120,2.1150,3
2008-10-21,02:45:00,2.1165,2.1185,2.1155,2.1185,5
2008-10-21,02:50:00,2.1200,2.1200,2.1165,2.1165,13
2008-10-21,02:55:00,2.1185,2.1300,2.1185,2.1300,7
2008-10-21,03:00:00,2.1350,2.1400,2.1350,2.1400,62
2008-10-21,03:05:00,2.1325,2.1335,2.1240,2.1240,11
2008-10-21,03:10:00,2.1255,2.1350,2.1255,2.1280,9
2008-10-21,03:15:00,2.1350,2.1360,2.1350,2.1360,2
2008-10-21,03:20:00,2.1370,2.1400,2.1355,2.1395,26
2008-10-21,03:25:00,2.1390,2.1425,2.1365,2.1420,34
2008-10-21,03:30:00,2.1440,2.1450,2.1385,2.1385,28
2008-10-21,03:35:00,2.1430,2.1485,2.1385,2.1460,32
2008-10-21,03:40:00,2.1475,2.1495,2.1415,2.1480,11
2008-10-21,03:45:00,2.1495,2.1545,2.1430,2.1545,30
2008-10-21,03:50:00,2.1545,2.1605,2.1540,2.1550,66
2008-10-21,03:55:00,2.1570,2.1650,2.1570,2.1635,58
2008-10-21,04:00:00,2.1645,2.1645,2.1595,2.1610,8
2008-10-21,04:05:00,2.1610,2.1625,2.1575,2.1575,6
2008-10-21,04:10:00,2.1620,2.1645,2.1620,2.1620,15
2008-10-21,04:15:00,2.1650,2.1655,2.1650,2.1655,2
2008-10-21,04:20:00,2.1610,2.1610,2.1505,2.1505,13
2008-10-21,04:25:00,2.1475,2.1600,2.1475,2.1600,5
2008-10-21,04:30:00,2.1555,2.1605,2.1500,2.1580,16
2008-10-21,04:45:00,2.1565,2.1585,2.1495,2.1585,9
2008-10-21,04:50:00,2.1545,2.1545,2.1545,2.1545,1
2008-10-21,04:55:00,2.1500,2.1575,2.1500,2.1575,2
2008-10-21,05:05:00,2.1495,2.1495,2.1495,2.1495,2
2008-10-21,06:00:00,2.1280,2.1295,2.1280,2.1285,6
2008-10-21,06:05:00,2.1410,2.1480,2.1410,2.1480,2
2008-10-21,06:10:00,2.1530,2.1530,2.1530,2.1530,3
2008-10-21,06:15:00,2.1530,2.1570,2.1530,2.1570,3
2008-10-21,06:25:00,2.1595,2.1595,2.1595,2.1595,2
2008-10-21,06:35:00,2.1590,2.1590,2.1590,2.1590,1
2008-10-21,06:40:00,2.1530,2.1530,2.1500,2.1500,3
2008-10-21,06:55:00,2.1500,2.1500,2.1500,2.1500,1
2008-10-21,07:15:00,2.1590,2.1600,2.1590,2.1600,9
2008-10-21,07:20:00,2.1600,2.1600,2.1600,2.1600,6
2008-10-21,07:25:00,2.1575,2.1575,2.1500,2.1500,2
2008-10-21,07:40:00,2.1535,2.1535,2.1535,2.1535,3
2008-10-21,07:45:00,2.1510,2.1510,2.1500,2.1500,2
2008-10-21,08:20:00,2.1515,2.1515,2.1500,2.1500,4
2008-10-21,08:35:00,2.1535,2.1535,2.1535,2.1535,2
2008-10-21,08:50:00,2.1590,2.1595,2.1590,2.1595,4
2008-10-21,08:55:00,2.1590,2.1635,2.1590,2.1635,14
2008-10-21,09:00:00,2.1655,2.1775,2.1655,2.1750,47
2008-10-21,09:05:00,2.1770,2.1775,2.1670,2.1670,4
2008-10-21,09:10:00,2.1680,2.1680,2.1575,2.1575,19
2008-10-21,09:15:00,2.1550,2.1550,2.1550,2.1550,2
2008-10-21,09:25:00,2.1550,2.1550,2.1475,2.1475,5
2008-10-21,09:30:00,2.1450,2.1500,2.1450,2.1480,17
2008-10-21,09:40:00,2.1495,2.1495,2.1495,2.1495,1
2008-10-21,09:50:00,2.1400,2.1400,2.1400,2.1400,11
2008-10-21,09:55:00,2.1400,2.1450,2.1285,2.1285,12
2008-10-21,10:00:00,2.1285,2.1450,2.1220,2.1220,7
2008-10-21,10:05:00,2.1150,2.1220,2.1090,2.1195,27
2008-10-21,10:10:00,2.1180,2.1180,2.1100,2.1150,3
2008-10-21,10:15:00,2.1120,2.1120,2.0970,2.0980,69
2008-10-21,10:20:00,2.1000,2.1005,2.0960,2.0960,14
2008-10-21,10:25:00,2.1010,2.1010,2.1010,2.1010,1
2008-10-21,10:30:00,2.1010,2.1090,2.1000,2.1090,11
2008-10-21,10:35:00,2.1100,2.1100,2.1100,2.1100,8
2008-10-21,10:40:00,2.1100,2.1100,2.1100,2.1100,1
2008-10-21,10:45:00,2.1100,2.1100,2.1100,2.1100,2
2008-10-21,10:50:00,2.1105,2.1105,2.1070,2.1070,8
2008-10-21,10:55:00,2.1065,2.1065,2.1010,2.1050,11
2008-10-21,11:00:00,2.1180,2.1185,2.1180,2.1185,2
2008-10-21,11:05:00,2.1150,2.1185,2.1150,2.1185,8
2008-10-21,11:10:00,2.1185,2.1195,2.1065,2.1195,20
2008-10-21,11:20:00,2.1145,2.1145,2.1075,2.1095,6
2008-10-21,11:30:00,2.1120,2.1130,2.1120,2.1130,2
2008-10-21,11:50:00,2.1185,2.1185,2.1185,2.1185,1
2008-10-21,12:05:00,2.1185,2.1185,2.1185,2.1185,2
2008-10-21,12:10:00,2.1290,2.1300,2.1200,2.1200,12
2008-10-21,12:15:00,2.1235,2.1250,2.1185,2.1250,13
2008-10-21,12:20:00,2.1245,2.1250,2.1125,2.1125,40
2008-10-21,12:25:00,2.1245,2.1245,2.1245,2.1245,1
2008-10-21,12:30:00,2.1260,2.1260,2.1215,2.1220,14
2008-10-21,12:35:00,2.1220,2.1220,2.1220,2.1220,1
2008-10-21,12:40:00,2.1210,2.1220,2.1210,2.1210,4
2008-10-21,12:45:00,2.1225,2.1230,2.1225,2.1230,4
2008-10-21,12:50:00,2.1215,2.1215,2.1165,2.1165,6
2008-10-21,12:55:00,2.1140,2.1140,2.1110,2.1110,14
2008-10-21,13:00:00,2.1105,2.1105,2.1060,2.1100,23
2008-10-21,13:05:00,2.1100,2.1110,2.1100,2.1110,2
2008-10-21,13:10:00,2.1110,2.1115,2.1075,2.1075,4
2008-10-21,13:15:00,2.1075,2.1075,2.1020,2.1020,7
2008-10-21,13:20:00,2.1020,2.1020,2.0975,2.0975,22
2008-10-21,13:25:00,2.0975,2.0975,2.0840,2.0925,35
2008-10-21,13:30:00,2.0910,2.0910,2.0850,2.0900,27
2008-10-21,13:35:00,2.0915,2.0940,2.0900,2.0910,18
2008-10-21,13:40:00,2.0920,2.0940,2.0885,2.0885,11
2008-10-21,13:45:00,2.0930,2.0930,2.0885,2.0885,4
2008-10-21,13:50:00,2.0870,2.0935,2.0860,2.0935,8
2008-10-21,13:55:00,2.0940,2.0940,2.0940,2.0940,4
2008-10-21,14:00:00,2.0950,2.0950,2.0935,2.0935,2
2008-10-21,14:05:00,2.0940,2.0940,2.0920,2.0920,4
2008-10-21,14:10:00,2.0955,2.0955,2.0950,2.0950,2
2008-10-21,14:15:00,2.0965,2.0965,2.0945,2.0945,2
2008-10-21,14:20:00,2.0980,2.0990,2.0980,2.0990,6
2008-10-21,14:25:00,2.1015,2.1015,2.0985,2.0985,2
2008-10-21,14:30:00,2.1010,2.1040,2.1010,2.1040,7
2008-10-21,14:35:00,2.1035,2.1035,2.0980,2.0980,3
2008-10-21,14:40:00,2.0940,2.0940,2.0860,2.0860,14
2008-10-21,14:45:00,2.0890,2.0930,2.0890,2.0905,20
2008-10-21,14:50:00,2.0905,2.0905,2.0850,2.0875,47
2008-10-21,14:55:00,2.0875,2.0905,2.0835,2.0850,17
2008-10-21,15:00:00,2.0860,2.0930,2.0820,2.0835,50
2008-10-21,15:05:00,2.0820,2.0820,2.0780,2.0805,36
2008-10-21,15:10:00,2.0800,2.0820,2.0770,2.0820,17
2008-10-21,15:15:00,2.0830,2.0860,2.0820,2.0825,15
2008-10-21,15:20:00,2.0835,2.0845,2.0800,2.0800,33
2008-10-21,15:25:00,2.0820,2.0850,2.0780,2.0830,21
2008-10-21,15:30:00,2.0850,2.0860,2.0835,2.0860,6
2008-10-21,15:35:00,2.0860,2.0860,2.0860,2.0860,1
2008-10-21,15:40:00,2.0885,2.0975,2.0880,2.0950,17
2008-10-21,15:45:00,2.0950,2.0960,2.0865,2.0865,26
2008-10-21,15:50:00,2.0870,2.0885,2.0835,2.0835,14
2008-10-21,15:55:00,2.0870,2.0870,2.0830,2.0845,13
2008-10-21,16:00:00,2.0880,2.1120,2.0835,2.1070,112
2008-10-21,16:05:00,2.1100,2.1155,2.1070,2.1120,40
2008-10-21,16:10:00,2.1115,2.1120,2.1110,2.1110,6
2008-10-21,16:15:00,2.1100,2.1100,2.1030,2.1060,9
2008-10-21,16:20:00,2.1080,2.1080,2.1070,2.1070,11
2008-10-21,16:25:00,2.1100,2.1160,2.1100,2.1145,25
2008-10-21,16:30:00,2.1145,2.1150,2.1100,2.1100,14
2008-10-21,16:35:00,2.1120,2.1290,2.1120,2.1285,39
2008-10-21,16:40:00,2.1255,2.1270,2.1125,2.1125,18
2008-10-21,16:45:00,2.1130,2.1130,2.1095,2.1100,9
2008-10-21,16:50:00,2.1080,2.1080,2.1035,2.1035,7
2008-10-21,16:55:00,2.1060,2.1155,2.1045,2.1140,27
2008-10-21,17:00:00,2.1100,2.1105,2.1100,2.1100,4
2008-10-21,17:05:00,2.1100,2.1100,2.1000,2.1025,21
2008-10-21,17:10:00,2.1045,2.1050,2.1040,2.1040,4
2008-10-21,17:15:00,2.1125,2.1125,2.1125,2.1125,1
2008-10-21,17:20:00,2.1110,2.1135,2.1100,2.1100,10
2008-10-21,17:25:00,2.1095,2.1170,2.1075,2.1170,5
2008-10-21,17:30:00,2.1140,2.1155,2.1115,2.1135,13
2008-10-21,17:35:00,2.1135,2.1140,2.1135,2.1140,3
2008-10-21,17:40:00,2.1100,2.1100,2.1075,2.1100,13
2008-10-21,17:45:00,2.1095,2.1100,2.1095,2.1100,5
2008-10-21,17:50:00,2.1125,2.1160,2.1125,2.1160,13
2008-10-21,17:55:00,2.1170,2.1225,2.1170,2.1225,23
2008-10-21,18:00:00,2.1240,2.1240,2.1240,2.1240,3
2008-10-21,18:05:00,2.1215,2.1215,2.1135,2.1175,12
2008-10-21,18:10:00,2.1150,2.1175,2.1150,2.1150,5
2008-10-21,18:15:00,2.1100,2.1125,2.1050,2.1050,16
2008-10-21,18:20:00,2.1075,2.1125,2.1060,2.1125,8
2008-10-21,18:25:00,2.1100,2.1100,2.1070,2.1100,9
2008-10-21,18:30:00,2.1075,2.1075,2.1035,2.1065,17
2008-10-21,18:35:00,2.1085,2.1085,2.0970,2.0970,29
2008-10-21,18:40:00,2.0980,2.0980,2.0940,2.0970,13
2008-10-21,18:45:00,2.0975,2.0980,2.0885,2.0920,16
2008-10-21,18:50:00,2.0925,2.0925,2.0890,2.0910,15
2008-10-21,18:55:00,2.0910,2.0920,2.0865,2.0875,40
2008-10-21,19:00:00,2.0895,2.0900,2.0870,2.0870,6
2008-10-21,19:05:00,2.0850,2.0850,2.0755,2.0835,89
2008-10-21,19:10:00,2.0820,2.0830,2.0680,2.0680,68
2008-10-21,19:15:00,2.0680,2.0680,2.0560,2.0600,83
2008-10-21,19:20:00,2.0600,2.0665,2.0590,2.0650,59
2008-10-21,19:25:00,2.0660,2.0660,2.0575,2.0580,53
2008-10-21,19:30:00,2.0585,2.0625,2.0160,2.0300,514
2008-10-21,19:35:00,2.0290,2.0400,2.0100,2.0175,260
2008-10-21,19:40:00,2.0170,2.0315,2.0155,2.0250,80
2008-10-21,19:45:00,2.0270,2.0270,2.0080,2.0160,149
2008-10-21,19:50:00,2.0160,2.0270,2.0145,2.0215,117
2008-10-21,19:55:00,2.0215,2.0310,2.0145,2.0310,121
2008-10-21,20:00:00,2.0290,2.0345,2.0270,2.0285,161
2008-10-21,20:05:00,2.0300,2.0360,2.0205,2.0335,206
2008-10-21,20:10:00,2.0330,2.0400,2.0160,2.0220,537
2008-10-21,20:15:00,2.0230,2.0355,2.0225,2.0350,186
2008-10-21,20:20:00,2.0350,2.0355,2.0240,2.0355,138
2008-10-21,20:25:00,2.0355,2.0380,2.0295,2.0320,174
2008-10-21,20:30:00,2.0335,2.0345,2.0085,2.0085,191
2008-10-21,20:35:00,2.0100,2.0220,2.0025,2.0140,307
2008-10-21,20:40:00,2.0170,2.0170,2.0000,2.0130,256
2008-10-21,20:45:00,2.0105,2.0220,2.0105,2.0160,138
2008-10-21,20:50:00,2.0170,2.0275,2.0165,2.0215,99
2008-10-21,20:55:00,2.0200,2.0250,2.0100,2.0190,144
2008-10-21,21:00:00,2.0180,2.0265,2.0060,2.0090,213
2008-10-21,21:05:00,2.0095,2.0170,2.0070,2.0110,100
2008-10-21,21:10:00,2.0140,2.0240,2.0140,2.0210,145
2008-10-21,21:15:00,2.0210,2.0215,2.0135,2.0175,59
2008-10-21,21:20:00,2.0155,2.0170,2.0030,2.0100,156
2008-10-21,21:25:00,2.0085,2.0100,1.9955,2.0060,332
2008-10-21,21:30:00,2.0050,2.0055,1.9920,1.9945,315
2008-10-21,21:35:00,1.9945,2.0100,1.9930,2.0060,196
2008-10-21,21:40:00,2.0060,2.0140,1.9960,2.0120,156
2008-10-21,21:45:00,2.0120,2.0170,2.0080,2.0090,77
2008-10-21,21:50:00,2.0100,2.0100,2.0000,2.0030,97
2008-10-21,21:55:00,2.0045,2.0140,2.0030,2.0140,40
2008-10-21,22:00:00,2.0125,2.0350,2.0120,2.0280,307
2008-10-21,22:05:00,2.0260,2.0450,2.0220,2.0430,246
2008-10-21,22:10:00,2.0420,2.0490,2.0370,2.0405,200
2008-10-21,22:15:00,2.0425,2.0600,2.0410,2.0550,263
2008-10-21,22:20:00,2.0575,2.0700,2.0545,2.0670,255
2008-10-21,22:25:00,2.0670,2.0680,2.0500,2.0535,223
2008-10-21,22:30:00,2.0500,2.0590,2.0460,2.0550,319
2008-10-21,22:35:00,2.0535,2.0590,2.0535,2.0560,78
2008-10-21,22:40:00,2.0555,2.0605,2.0530,2.0595,106
2008-10-21,22:45:00,2.0570,2.0570,2.0440,2.0485,273
2008-10-21,22:50:00,2.0460,2.0500,2.0440,2.0455,101
2008-10-21,22:55:00,2.0475,2.0510,2.0385,2.0415,384
2008-10-21,23:00:00,2.0425,2.0440,2.0260,2.0275,406
2008-10-21,23:05:00,2.0275,2.0340,2.0125,2.0230,461
2008-10-21,23:10:00,2.0220,2.0285,2.0220,2.0270,134
2008-10-21,23:15:00,2.0300,2.0380,2.0285,2.0295,35
2008-10-21,23:20:00,2.0300,2.0305,2.0225,2.0290,107
2008-10-21,23:25:00,2.0290,2.0410,2.0290,2.0395,77
2008-10-21,23:30:00,2.0380,2.0380,2.0265,2.0335,74
2008-10-21,23:35:00,2.0335,2.0335,2.0250,2.0255,73
2008-10-21,23:40:00,2.0275,2.0370,2.0275,2.0325,71
2008-10-21,23:45:00,2.0280,2.0330,2.0175,2.0300,211
2008-10-21,23:50:00,2.0280,2.0300,2.0215,2.0215,74
2008-10-21,23:55:00,2.0250,2.0305,2.0205,2.0215,96
2008-10-22,00:00:00,2.0205,2.0250,2.0160,2.0240,147
2008-10-22,00:05:00,2.0220,2.0250,2.0170,2.0250,100
2008-10-22,00:10:00,2.0265,2.0310,2.0255,2.0280,97
2008-10-22,00:15:00,2.0270,2.0300,2.0200,2.0235,86
2008-10-22,00:20:00,2.0245,2.0325,2.0230,2.0310,60
2008-10-22,00:25:00,2.0310,2.0340,2.0225,2.0235,124
2008-10-22,00:30:00,2.0265,2.0300,2.0245,2.0295,52
2008-10-22,00:35:00,2.0295,2.0300,2.0170,2.0280,172
2008-10-22,00:40:00,2.0290,2.0300,2.0200,2.0200,135
2008-10-22,00:45:00,2.0215,2.0230,2.0100,2.0100,318
2008-10-22,00:50:00,2.0100,2.0135,2.0060,2.0080,115
2008-10-22,00:55:00,2.0085,2.0085,2.0060,2.0065,267
2008-10-22,01:00:00,2.0065,2.0070,2.0040,2.0055,117
2008-10-22,01:05:00,2.0070,2.0070,1.9990,1.9995,95
2008-10-22,01:10:00,2.0000,2.0040,1.9995,2.0030,41
2008-10-22,01:15:00,2.0010,2.0070,2.0000,2.0025,30
2008-10-22,01:20:00,2.0025,2.0040,2.0005,2.0035,113
2008-10-22,01:25:00,2.0025,2.0060,2.0020,2.0030,16
2008-10-22,01:30:00,2.0020,2.0140,2.0015,2.0140,87
2008-10-22,01:35:00,2.0130,2.0250,2.0110,2.0205,49
2008-10-22,01:40:00,2.0200,2.0230,2.0175,2.0175,18
2008-10-22,01:45:00,2.0180,2.0235,2.0180,2.0190,12
2008-10-22,01:50:00,2.0180,2.0185,2.0165,2.0185,19
2008-10-22,01:55:00,2.0185,2.0195,2.0115,2.0135,36
2008-10-22,02:00:00,2.0135,2.0200,2.0110,2.0200,8
2008-10-22,02:05:00,2.0165,2.0215,2.0165,2.0180,15
2008-10-22,02:10:00,2.0170,2.0240,2.0160,2.0240,25
2008-10-22,02:15:00,2.0200,2.0355,2.0200,2.0355,54
2008-10-22,02:20:00,2.0335,2.0460,2.0325,2.0420,82
2008-10-22,02:25:00,2.0400,2.0420,2.0310,2.0320,38
2008-10-22,02:30:00,2.0330,2.0415,2.0320,2.0320,50
2008-10-22,02:35:00,2.0370,2.0390,2.0295,2.0385,21
2008-10-22,02:40:00,2.0360,2.0370,2.0315,2.0325,10
2008-10-22,02:45:00,2.0365,2.0380,2.0350,2.0350,9
2008-10-22,02:50:00,2.0325,2.0350,2.0295,2.0350,11
2008-10-22,02:55:00,2.0320,2.0320,2.0285,2.0285,3
2008-10-22,03:00:00,2.0280,2.0335,2.0280,2.0335,4
2008-10-22,03:05:00,2.0370,2.0400,2.0340,2.0340,8
2008-10-22,03:15:00,2.0300,2.0305,2.0230,2.0230,22
2008-10-22,03:20:00,2.0200,2.0200,2.0165,2.0165,10
2008-10-22,03:25:00,2.0200,2.0200,2.0165,2.0165,12
2008-10-22,03:30:00,2.0150,2.0155,2.0100,2.0100,21
2008-10-22,03:35:00,2.0100,2.0155,2.0100,2.0150,23
2008-10-22,03:40:00,2.0155,2.0250,2.0155,2.0200,23
2008-10-22,03:45:00,2.0200,2.0205,2.0155,2.0165,50
2008-10-22,03:50:00,2.0140,2.0300,2.0140,2.0300,17
2008-10-22,03:55:00,2.0250,2.0250,2.0210,2.0210,12
2008-10-22,04:00:00,2.0220,2.0220,2.0200,2.0200,8
2008-10-22,04:10:00,2.0180,2.0180,2.0175,2.0175,5
2008-10-22,04:15:00,2.0150,2.0150,2.0140,2.0140,2
2008-10-22,04:20:00,2.0140,2.0140,2.0140,2.0140,1
2008-10-22,04:30:00,2.0150,2.0150,2.0150,2.0150,2
2008-10-22,04:35:00,2.0150,2.0150,2.0150,2.0150,1
2008-10-22,04:40:00,2.0150,2.0150,2.0150,2.0150,1
2008-10-22,04:50:00,2.0110,2.0110,2.0110,2.0110,1
2008-10-22,04:55:00,2.0080,2.0080,2.0080,2.0080,2
2008-10-22,05:00:00,2.0075,2.0075,2.0075,2.0075,4
2008-10-22,05:05:00,2.0100,2.0100,2.0100,2.0100,2
2008-10-22,05:10:00,2.0075,2.0075,2.0075,2.0075,4
2008-10-22,06:00:00,2.0105,2.0105,2.0105,2.0105,3
2008-10-22,06:05:00,2.0175,2.0175,2.0100,2.0100,7
2008-10-22,06:10:00,2.0100,2.0100,2.0075,2.0075,6
2008-10-22,06:15:00,2.0140,2.0190,2.0140,2.0190,2
2008-10-22,06:20:00,2.0200,2.0200,2.0200,2.0200,1
2008-10-22,06:25:00,2.0200,2.0200,2.0200,2.0200,1
2008-10-22,06:35:00,2.0200,2.0200,2.0200,2.0200,1
2008-10-22,06:55:00,2.0115,2.0115,2.0115,2.0115,1
2008-10-22,07:10:00,2.0230,2.0230,2.0230,2.0230,1
2008-10-22,07:20:00,2.0145,2.0145,2.0110,2.0110,5
2008-10-22,07:30:00,2.0120,2.0120,2.0120,2.0120,1
2008-10-22,07:35:00,2.0130,2.0130,2.0130,2.0130,1
2008-10-22,07:40:00,2.0140,2.0160,2.0140,2.0160,2
2008-10-22,07:45:00,2.0125,2.0125,2.0125,2.0125,1
2008-10-22,07:55:00,2.0120,2.0120,2.0120,2.0120,4
2008-10-22,08:00:00,2.0105,2.0125,2.0070,2.0070,30
2008-10-22,08:05:00,2.0070,2.0070,2.0000,2.0050,13
2008-10-22,08:10:00,2.0005,2.0005,1.9960,1.9960,8
2008-10-22,08:15:00,1.9990,1.9990,1.9990,1.9990,6
2008-10-22,08:20:00,1.9975,1.9975,1.9975,1.9975,1
2008-10-22,08:25:00,1.9975,1.9975,1.9975,1.9975,1
2008-10-22,08:30:00,1.9980,1.9980,1.9980,1.9980,1
2008-10-22,08:40:00,1.9980,1.9980,1.9980,1.9980,1
2008-10-22,08:50:00,2.0020,2.0020,2.0020,2.0020,1
2008-10-22,08:55:00,2.0020,2.0020,2.0000,2.0000,3
2008-10-22,09:00:00,2.0000,2.0000,1.9840,1.9855,67
2008-10-22,09:05:00,1.9825,1.9860,1.9700,1.9750,30
2008-10-22,09:10:00,1.9710,1.9710,1.9710,1.9710,1
2008-10-22,09:15:00,1.9750,1.9785,1.9740,1.9785,19
2008-10-22,09:20:00,1.9785,1.9820,1.9780,1.9780,16
2008-10-22,09:25:00,1.9800,1.9800,1.9800,1.9800,2
2008-10-22,09:30:00,1.9750,1.9750,1.9750,1.9750,3
2008-10-22,09:35:00,1.9720,1.9720,1.9700,1.9700,3
2008-10-22,09:40:00,1.9800,1.9800,1.9725,1.9725,5
2008-10-22,09:55:00,1.9750,1.9800,1.9750,1.9800,2
2008-10-22,10:00:00,1.9735,1.9735,1.9700,1.9700,7
2008-10-22,10:05:00,1.9680,1.9680,1.9600,1.9600,6
2008-10-22,10:10:00,1.9660,1.9660,1.9650,1.9650,2
2008-10-22,10:15:00,1.9725,1.9745,1.9665,1.9745,8
2008-10-22,10:30:00,1.9640,1.9655,1.9640,1.9655,22
2008-10-22,10:35:00,1.9675,1.9750,1.9675,1.9750,8
2008-10-22,10:40:00,1.9700,1.9700,1.9700,1.9700,2
2008-10-22,10:45:00,1.9720,1.9720,1.9720,1.9720,1
2008-10-22,10:50:00,1.9650,1.9650,1.9650,1.9650,1
2008-10-22,11:00:00,1.9685,1.9700,1.9685,1.9700,13
2008-10-22,11:05:00,1.9665,1.9665,1.9635,1.9650,7
2008-10-22,11:10:00,1.9650,1.9695,1.9625,1.9675,18
2008-10-22,11:15:00,1.9665,1.9665,1.9665,1.9665,1
2008-10-22,11:25:00,1.9665,1.9665,1.9665,1.9665,1
2008-10-22,11:30:00,1.9680,1.9680,1.9610,1.9640,37
2008-10-22,11:35:00,1.9640,1.9650,1.9640,1.9650,8
2008-10-22,11:45:00,1.9600,1.9600,1.9550,1.9555,11
2008-10-22,11:50:00,1.9570,1.9585,1.9560,1.9585,11
2008-10-22,11:55:00,1.9585,1.9600,1.9585,1.9600,2
2008-10-22,12:05:00,1.9575,1.9590,1.9550,1.9550,11
2008-10-22,12:10:00,1.9550,1.9600,1.9540,1.9590,16
2008-10-22,12:15:00,1.9600,1.9600,1.9590,1.9590,8
2008-10-22,12:20:00,1.9575,1.9575,1.9575,1.9575,4
2008-10-22,12:25:00,1.9500,1.9570,1.9500,1.9500,22
2008-10-22,12:30:00,1.9505,1.9570,1.9505,1.9515,47
2008-10-22,12:35:00,1.9505,1.9515,1.9425,1.9440,33
2008-10-22,12:40:00,1.9480,1.9480,1.9400,1.9400,19
2008-10-22,12:45:00,1.9415,1.9450,1.9400,1.9420,25
2008-10-22,12:50:00,1.9430,1.9460,1.9430,1.9460,9
2008-10-22,12:55:00,1.9440,1.9450,1.9400,1.9400,30
2008-10-22,13:00:00,1.9405,1.9410,1.9335,1.9350,18
2008-10-22,13:05:00,1.9400,1.9410,1.9315,1.9315,22
2008-10-22,13:10:00,1.9390,1.9430,1.9360,1.9430,26
2008-10-22,13:15:00,1.9445,1.9465,1.9445,1.9450,11
2008-10-22,13:20:00,1.9445,1.9475,1.9425,1.9425,8
2008-10-22,13:25:00,1.9435,1.9475,1.9435,1.9475,6
2008-10-22,13:30:00,1.9475,1.9475,1.9455,1.9455,19
2008-10-22,13:35:00,1.9455,1.9455,1.9385,1.9410,21
2008-10-22,13:40:00,1.9410,1.9415,1.9385,1.9410,12
2008-10-22,13:45:00,1.9415,1.9465,1.9415,1.9450,13
2008-10-22,13:50:00,1.9450,1.9450,1.9445,1.9445,4
2008-10-22,13:55:00,1.9430,1.9435,1.9325,1.9325,22
2008-10-22,14:00:00,1.9390,1.9395,1.9320,1.9350,12
2008-10-22,14:05:00,1.9355,1.9355,1.9250,1.9275,11
2008-10-22,14:10:00,1.9275,1.9275,1.9250,1.9250,6
2008-10-22,14:15:00,1.9250,1.9250,1.9215,1.9230,41
2008-10-22,14:20:00,1.9275,1.9275,1.9200,1.9200,19
2008-10-22,14:25:00,1.9190,1.9300,1.9190,1.9300,36
2008-10-22,14:30:00,1.9310,1.9350,1.9290,1.9310,29
2008-10-22,14:35:00,1.9390,1.9450,1.9380,1.9400,11
2008-10-22,14:40:00,1.9400,1.9425,1.9300,1.9300,21
2008-10-22,14:45:00,1.9395,1.9435,1.9395,1.9420,9
2008-10-22,14:50:00,1.9380,1.9395,1.9375,1.9375,8
2008-10-22,14:55:00,1.9395,1.9500,1.9395,1.9500,31
2008-10-22,15:00:00,1.9500,1.9540,1.9485,1.9510,38
2008-10-22,15:05:00,1.9525,1.9550,1.9450,1.9550,23
2008-10-22,15:10:00,1.9550,1.9550,1.9500,1.9550,46
2008-10-22,15:15:00,1.9420,1.9500,1.9415,1.9500,17
2008-10-22,15:20:00,1.9530,1.9570,1.9520,1.9570,41
2008-10-22,15:25:00,1.9570,1.9570,1.9505,1.9505,26
2008-10-22,15:30:00,1.9520,1.9550,1.9500,1.9500,25
2008-10-22,15:35:00,1.9485,1.9500,1.9445,1.9445,37
2008-10-22,15:40:00,1.9450,1.9495,1.9420,1.9420,25
2008-10-22,15:45:00,1.9405,1.9405,1.9400,1.9400,11
2008-10-22,15:50:00,1.9395,1.9405,1.9370,1.9400,29
2008-10-22,15:55:00,1.9410,1.9495,1.9410,1.9495,51
2008-10-22,16:00:00,1.9480,1.9670,1.9425,1.9650,150
2008-10-22,16:05:00,1.9630,1.9700,1.9595,1.9600,50
2008-10-22,16:10:00,1.9600,1.9600,1.9500,1.9520,17
2008-10-22,16:15:00,1.9520,1.9600,1.9520,1.9600,14
2008-10-22,16:20:00,1.9610,1.9610,1.9575,1.9575,7
2008-10-22,16:25:00,1.9580,1.9595,1.9580,1.9595,4
2008-10-22,16:30:00,1.9545,1.9545,1.9495,1.9495,13
2008-10-22,16:35:00,1.9480,1.9480,1.9400,1.9420,28
2008-10-22,16:40:00,1.9425,1.9425,1.9320,1.9320,54
2008-10-22,16:45:00,1.9350,1.9470,1.9350,1.9470,14
2008-10-22,16:50:00,1.9485,1.9485,1.9430,1.9430,8
2008-10-22,16:55:00,1.9435,1.9435,1.9435,1.9435,2
2008-10-22,17:00:00,1.9425,1.9470,1.9420,1.9470,5
2008-10-22,17:05:00,1.9430,1.9485,1.9430,1.9480,9
2008-10-22,17:10:00,1.9485,1.9505,1.9485,1.9505,4
2008-10-22,17:15:00,1.9510,1.9570,1.9510,1.9570,19
2008-10-22,17:20:00,1.9600,1.9600,1.9600,1.9600,4
2008-10-22,17:25:00,1.9560,1.9560,1.9505,1.9505,4
2008-10-22,17:30:00,1.9510,1.9550,1.9510,1.9515,3
2008-10-22,17:35:00,1.9525,1.9545,1.9500,1.9500,43
2008-10-22,17:40:00,1.9515,1.9590,1.9515,1.9590,16
2008-10-22,17:45:00,1.9570,1.9585,1.9570,1.9585,2
2008-10-22,17:50:00,1.9560,1.9650,1.9560,1.9600,11
2008-10-22,17:55:00,1.9600,1.9645,1.9600,1.9645,25
2008-10-22,18:00:00,1.9610,1.9635,1.9590,1.9635,14
2008-10-22,18:05:00,1.9635,1.9725,1.9615,1.9710,27
2008-10-22,18:10:00,1.9700,1.9700,1.9655,1.9655,17
2008-10-22,18:15:00,1.9625,1.9625,1.9545,1.9545,10
2008-10-22,18:20:00,1.9600,1.9605,1.9560,1.9560,4
2008-10-22,18:25:00,1.9570,1.9570,1.9570,1.9570,1
2008-10-22,18:30:00,1.9560,1.9560,1.9540,1.9540,23
2008-10-22,18:35:00,1.9545,1.9545,1.9480,1.9480,21
2008-10-22,18:40:00,1.9455,1.9545,1.9450,1.9545,9
2008-10-22,18:45:00,1.9550,1.9590,1.9500,1.9500,21
2008-10-22,18:50:00,1.9535,1.9550,1.9515,1.9515,3
2008-10-22,18:55:00,1.9500,1.9500,1.9450,1.9475,12
2008-10-22,19:00:00,1.9440,1.9490,1.9420,1.9490,24
2008-10-22,19:05:00,1.9475,1.9485,1.9430,1.9485,15
2008-10-22,19:10:00,1.9485,1.9530,1.9455,1.9470,25
2008-10-22,19:15:00,1.9460,1.9460,1.9420,1.9425,15
2008-10-22,19:20:00,1.9430,1.9430,1.9250,1.9305,62
2008-10-22,19:25:00,1.9315,1.9385,1.9265,1.9325,41
2008-10-22,19:30:00,1.9365,1.9365,1.9250,1.9250,29
2008-10-22,19:35:00,1.9240,1.9305,1.9240,1.9300,21
2008-10-22,19:40:00,1.9310,1.9370,1.9275,1.9370,16
2008-10-22,19:45:00,1.9340,1.9405,1.9330,1.9360,31
2008-10-22,19:50:00,1.9325,1.9400,1.9305,1.9375,32
2008-10-22,19:55:00,1.9375,1.9390,1.9305,1.9305,84
2008-10-22,20:00:00,1.9315,1.9365,1.9315,1.9360,49
2008-10-22,20:05:00,1.9350,1.9380,1.9305,1.9305,94
2008-10-22,20:10:00,1.9300,1.9395,1.9170,1.9185,199
2008-10-22,20:15:00,1.9185,1.9300,1.9175,1.9255,116
2008-10-22,20:20:00,1.9255,1.9280,1.9110,1.9130,225
2008-10-22,20:25:00,1.9130,1.9260,1.9060,1.9230,251
2008-10-22,20:30:00,1.9230,1.9360,1.9180,1.9340,151
2008-10-22,20:35:00,1.9340,1.9340,1.9225,1.9260,82
2008-10-22,20:40:00,1.9270,1.9335,1.9270,1.9315,42
2008-10-22,20:45:00,1.9310,1.9315,1.9225,1.9285,167
2008-10-22,20:50:00,1.9300,1.9300,1.9100,1.9130,159
2008-10-22,20:55:00,1.9130,1.9220,1.9120,1.9215,111
2008-10-22,21:00:00,1.9210,1.9255,1.9080,1.9115,73
2008-10-22,21:05:00,1.9115,1.9140,1.9055,1.9120,88
2008-10-22,21:10:00,1.9130,1.9180,1.9060,1.9075,110
2008-10-22,21:15:00,1.9075,1.9075,1.8985,1.9000,278
2008-10-22,21:20:00,1.9000,1.9030,1.8910,1.9000,233
2008-10-22,21:25:00,1.8985,1.9025,1.8950,1.9000,134
2008-10-22,21:30:00,1.9000,1.9005,1.8760,1.8795,335
2008-10-22,21:35:00,1.8795,1.8825,1.8710,1.8735,246
2008-10-22,21:40:00,1.8760,1.8775,1.8625,1.8675,321
2008-10-22,21:45:00,1.8690,1.8825,1.8675,1.8740,282
2008-10-22,21:50:00,1.8755,1.8755,1.8530,1.8640,320
2008-10-22,21:55:00,1.8615,1.8690,1.8510,1.8610,257
2008-10-22,22:00:00,1.8610,1.8700,1.8560,1.8630,263
2008-10-22,22:05:00,1.8620,1.8700,1.8570,1.8670,167
2008-10-22,22:10:00,1.8660,1.8785,1.8645,1.8710,176
2008-10-22,22:15:00,1.8730,1.8830,1.8720,1.8780,210
2008-10-22,22:20:00,1.8770,1.8820,1.8695,1.8715,181
2008-10-22,22:25:00,1.8710,1.8740,1.8645,1.8715,109
2008-10-22,22:30:00,1.8715,1.8830,1.8715,1.8830,108
2008-10-22,22:35:00,1.8810,1.8840,1.8655,1.8810,265
2008-10-22,22:40:00,1.8795,1.8900,1.8740,1.8855,196
2008-10-22,22:45:00,1.8875,1.8895,1.8740,1.8865,224
2008-10-22,22:50:00,1.8865,1.8980,1.8830,1.8980,280
2008-10-22,22:55:00,1.8955,1.9055,1.8925,1.8995,302
2008-10-22,23:00:00,1.8995,1.9010,1.8835,1.8840,303
2008-10-22,23:05:00,1.8875,1.8920,1.8785,1.8905,165
2008-10-22,23:10:00,1.8920,1.8960,1.8870,1.8870,105
2008-10-22,23:15:00,1.8895,1.8940,1.8870,1.8940,59
2008-10-22,23:20:00,1.8930,1.8950,1.8855,1.8900,143
2008-10-22,23:25:00,1.8885,1.8885,1.8815,1.8830,135
2008-10-22,23:30:00,1.8830,1.8930,1.8825,1.8865,201
2008-10-22,23:35:00,1.8865,1.8875,1.8820,1.8855,149
2008-10-22,23:40:00,1.8850,1.8885,1.8825,1.8865,61
2008-10-22,23:45:00,1.8885,1.8950,1.8875,1.8920,89
2008-10-22,23:50:00,1.8935,1.8985,1.8875,1.8875,97
2008-10-22,23:55:00,1.8870,1.8875,1.8745,1.8760,203
2008-10-23,00:00:00,1.8770,1.8835,1.8765,1.8790,66
2008-10-23,00:05:00,1.8800,1.8860,1.8800,1.8850,100
2008-10-23,00:10:00,1.8860,1.8865,1.8800,1.8800,87
2008-10-23,00:15:00,1.8800,1.8840,1.8765,1.8805,72
2008-10-23,00:20:00,1.8810,1.8850,1.8780,1.8780,75
2008-10-23,00:25:00,1.8815,1.8840,1.8775,1.8805,47
2008-10-23,00:30:00,1.8805,1.8825,1.8775,1.8780,37
2008-10-23,00:35:00,1.8775,1.8775,1.8725,1.8770,52
2008-10-23,00:40:00,1.8750,1.8790,1.8750,1.8760,50
2008-10-23,00:45:00,1.8760,1.8800,1.8720,1.8735,99
2008-10-23,00:50:00,1.8725,1.8755,1.8690,1.8730,134
2008-10-23,00:55:00,1.8730,1.8745,1.8630,1.8635,264
2008-10-23,01:00:00,1.8635,1.8660,1.8525,1.8580,282
2008-10-23,01:05:00,1.8565,1.8600,1.8470,1.8500,121
2008-10-23,01:10:00,1.8485,1.8485,1.8300,1.8420,162
2008-10-23,01:15:00,1.8425,1.8470,1.8365,1.8470,169
2008-10-23,01:20:00,1.8465,1.8525,1.8455,1.8455,41
2008-10-23,01:25:00,1.8440,1.8440,1.8340,1.8440,35
2008-10-23,01:30:00,1.8405,1.8410,1.8340,1.8340,21
2008-10-23,01:35:00,1.8375,1.8380,1.8330,1.8330,26
2008-10-23,01:40:00,1.8325,1.8360,1.8230,1.8245,99
2008-10-23,01:45:00,1.8250,1.8330,1.8250,1.8315,31
2008-10-23,01:50:00,1.8330,1.8340,1.8270,1.8290,37
2008-10-23,01:55:00,1.8300,1.8350,1.8270,1.8350,35
2008-10-23,02:00:00,1.8280,1.8360,1.8250,1.8300,11
2008-10-23,02:05:00,1.8280,1.8285,1.8250,1.8250,10
2008-10-23,02:10:00,1.8250,1.8320,1.8235,1.8320,6
2008-10-23,02:15:00,1.8300,1.8300,1.8205,1.8205,30
2008-10-23,02:20:00,1.8210,1.8350,1.8210,1.8310,17
2008-10-23,02:25:00,1.8295,1.8310,1.8260,1.8310,29
2008-10-23,02:30:00,1.8310,1.8310,1.8225,1.8230,7
2008-10-23,02:35:00,1.8210,1.8210,1.8105,1.8200,26
2008-10-23,02:40:00,1.8160,1.8190,1.8115,1.8150,53
2008-10-23,02:45:00,1.8125,1.8150,1.8125,1.8130,31
2008-10-23,02:50:00,1.8115,1.8150,1.8105,1.8135,33
2008-10-23,02:55:00,1.8150,1.8200,1.8150,1.8200,10
2008-10-23,03:00:00,1.8200,1.8200,1.8150,1.8150,12
2008-10-23,03:05:00,1.8190,1.8200,1.8155,1.8200,8
2008-10-23,03:10:00,1.8200,1.8200,1.8150,1.8150,6
2008-10-23,03:15:00,1.8120,1.8140,1.8060,1.8110,47
2008-10-23,03:20:00,1.8140,1.8175,1.8110,1.8150,13
2008-10-23,03:25:00,1.8155,1.8245,1.8120,1.8175,47
2008-10-23,03:30:00,1.8150,1.8175,1.8140,1.8140,19
2008-10-23,03:35:00,1.8170,1.8170,1.8110,1.8110,13
2008-10-23,03:40:00,1.8155,1.8210,1.8115,1.8145,72
2008-10-23,03:45:00,1.8145,1.8150,1.8110,1.8130,65
2008-10-23,03:50:00,1.8140,1.8150,1.8110,1.8150,38
2008-10-23,03:55:00,1.8150,1.8150,1.8150,1.8150,2
2008-10-23,04:00:00,1.8210,1.8275,1.8205,1.8205,8
2008-10-23,04:05:00,1.8200,1.8200,1.8150,1.8150,12
2008-10-23,04:10:00,1.8150,1.8225,1.8145,1.8225,5
2008-10-23,04:15:00,1.8200,1.8265,1.8150,1.8265,7
2008-10-23,04:20:00,1.8270,1.8350,1.8220,1.8280,10
2008-10-23,04:25:00,1.8280,1.8280,1.8280,1.8280,1
2008-10-23,04:30:00,1.8300,1.8310,1.8300,1.8310,20
2008-10-23,04:35:00,1.8320,1.8350,1.8320,1.8350,10
2008-10-23,04:40:00,1.8350,1.8430,1.8350,1.8430,20
2008-10-23,04:45:00,1.8450,1.8475,1.8410,1.8410,6
2008-10-23,04:50:00,1.8470,1.8470,1.8325,1.8325,16
2008-10-23,04:55:00,1.8350,1.8380,1.8300,1.8300,8
2008-10-23,05:10:00,1.8300,1.8420,1.8300,1.8300,8
2008-10-23,06:00:00,1.8315,1.8315,1.8315,1.8315,2
2008-10-23,06:15:00,1.8350,1.8350,1.8350,1.8350,1
2008-10-23,06:20:00,1.8400,1.8400,1.8400,1.8400,1
2008-10-23,06:25:00,1.8400,1.8400,1.8370,1.8370,2
2008-10-23,06:35:00,1.8405,1.8405,1.8310,1.8310,7
2008-10-23,06:40:00,1.8350,1.8350,1.8300,1.8330,5
2008-10-23,06:55:00,1.8290,1.8290,1.8270,1.8280,3
2008-10-23,07:05:00,1.8370,1.8370,1.8360,1.8360,2
2008-10-23,07:10:00,1.8365,1.8365,1.8360,1.8360,6
2008-10-23,07:15:00,1.8390,1.8420,1.8390,1.8420,7
2008-10-23,07:20:00,1.8410,1.8500,1.8410,1.8495,28
2008-10-23,07:25:00,1.8435,1.8435,1.8425,1.8425,4
2008-10-23,07:30:00,1.8425,1.8425,1.8395,1.8400,6
2008-10-23,07:45:00,1.8420,1.8420,1.8420,1.8420,1
2008-10-23,08:00:00,1.8355,1.8355,1.8110,1.8110,33
2008-10-23,08:05:00,1.8135,1.8135,1.8000,1.8080,33
2008-10-23,08:10:00,1.8120,1.8215,1.8090,1.8110,11
2008-10-23,08:15:00,1.8090,1.8125,1.8025,1.8125,8
2008-10-23,08:20:00,1.8060,1.8100,1.8010,1.8010,15
2008-10-23,08:25:00,1.8020,1.8020,1.8000,1.8000,2
2008-10-23,08:30:00,1.8000,1.8000,1.7935,1.7935,27
2008-10-23,08:35:00,1.7935,1.7995,1.7935,1.7985,10
2008-10-23,08:40:00,1.7990,1.8020,1.7930,1.8015,43
2008-10-23,08:45:00,1.8000,1.8000,1.7990,1.7990,9
2008-10-23,08:50:00,1.8005,1.8040,1.8005,1.8025,56
2008-10-23,08:55:00,1.8025,1.8025,1.7990,1.7990,32
2008-10-23,09:00:00,1.7990,1.8055,1.7990,1.7995,21
2008-10-23,09:05:00,1.7995,1.7995,1.7980,1.7980,75
2008-10-23,09:10:00,1.7980,1.7980,1.7875,1.7900,16
2008-10-23,09:15:00,1.7900,1.7900,1.7705,1.7790,65
2008-10-23,09:20:00,1.7740,1.7750,1.7680,1.7725,18
2008-10-23,09:25:00,1.7750,1.7800,1.7750,1.7800,16
2008-10-23,09:30:00,1.7800,1.7840,1.7730,1.7805,25
2008-10-23,09:35:00,1.7785,1.7785,1.7785,1.7785,2
2008-10-23,09:40:00,1.7830,1.7830,1.7775,1.7775,4
2008-10-23,09:45:00,1.7800,1.7800,1.7800,1.7800,5
2008-10-23,09:50:00,1.7770,1.7840,1.7770,1.7800,11
2008-10-23,09:55:00,1.7800,1.7900,1.7775,1.7790,19
2008-10-23,10:05:00,1.7800,1.7800,1.7650,1.7650,16
2008-10-23,10:10:00,1.7640,1.7670,1.7585,1.7600,20
2008-10-23,10:15:00,1.7600,1.7620,1.7580,1.7580,21
2008-10-23,10:20:00,1.7575,1.7575,1.7540,1.7575,8
2008-10-23,10:25:00,1.7540,1.7540,1.7450,1.7505,30
2008-10-23,10:30:00,1.7560,1.7590,1.7530,1.7545,5
2008-10-23,10:35:00,1.7480,1.7495,1.7400,1.7495,10
2008-10-23,10:40:00,1.7420,1.7435,1.7400,1.7435,4
2008-10-23,10:45:00,1.7430,1.7460,1.7410,1.7460,5
2008-10-23,10:50:00,1.7450,1.7450,1.7435,1.7435,3
2008-10-23,10:55:00,1.7425,1.7425,1.7400,1.7400,4
2008-10-23,11:00:00,1.7440,1.7450,1.7440,1.7440,145
2008-10-23,11:05:00,1.7440,1.7550,1.7440,1.7550,18
2008-10-23,11:10:00,1.7525,1.7525,1.7500,1.7525,11
2008-10-23,11:15:00,1.7480,1.7480,1.7480,1.7480,2
2008-10-23,11:20:00,1.7510,1.7510,1.7510,1.7510,1
2008-10-23,11:25:00,1.7470,1.7485,1.7470,1.7485,3
2008-10-23,11:35:00,1.7485,1.7500,1.7470,1.7500,3
2008-10-23,11:40:00,1.7450,1.7450,1.7445,1.7445,3
2008-10-23,11:45:00,1.7530,1.7550,1.7530,1.7550,15
2008-10-23,11:50:00,1.7540,1.7600,1.7540,1.7600,8
2008-10-23,11:55:00,1.7600,1.7600,1.7600,1.7600,4
2008-10-23,12:05:00,1.7495,1.7555,1.7495,1.7500,3
2008-10-23,12:15:00,1.7505,1.7505,1.7505,1.7505,1
2008-10-23,12:20:00,1.7575,1.7575,1.7530,1.7530,2
2008-10-23,12:25:00,1.7510,1.7615,1.7505,1.7615,3
2008-10-23,12:30:00,1.7530,1.7530,1.7460,1.7465,25
2008-10-23,12:35:00,1.7470,1.7485,1.7465,1.7485,6
2008-10-23,12:40:00,1.7485,1.7590,1.7485,1.7555,19
2008-10-23,12:45:00,1.7550,1.7550,1.7495,1.7495,18
2008-10-23,12:50:00,1.7510,1.7570,1.7495,1.7570,11
2008-10-23,12:55:00,1.7570,1.7610,1.7570,1.7610,4
2008-10-23,13:00:00,1.7615,1.7680,1.7615,1.7680,25
2008-10-23,13:05:00,1.7685,1.7760,1.7685,1.7755,26
2008-10-23,13:10:00,1.7720,1.7795,1.7720,1.7770,24
2008-10-23,13:15:00,1.7730,1.7750,1.7650,1.7750,9
2008-10-23,13:20:00,1.7725,1.7725,1.7725,1.7725,1
2008-10-23,13:25:00,1.7750,1.7790,1.7735,1.7790,9
2008-10-23,13:30:00,1.7760,1.7775,1.7760,1.7775,3
2008-10-23,13:35:00,1.7730,1.7760,1.7730,1.7760,2
2008-10-23,13:40:00,1.7760,1.7760,1.7760,1.7760,1
2008-10-23,13:55:00,1.7790,1.7800,1.7785,1.7800,122
2008-10-23,14:00:00,1.7810,1.7825,1.7745,1.7755,19
2008-10-23,14:05:00,1.7770,1.7780,1.7735,1.7750,13
2008-10-23,14:10:00,1.7785,1.7810,1.7785,1.7810,9
2008-10-23,14:15:00,1.7805,1.7830,1.7805,1.7825,13
2008-10-23,14:20:00,1.7825,1.7835,1.7825,1.7835,10
2008-10-23,14:25:00,1.7835,1.7905,1.7835,1.7905,11
2008-10-23,14:30:00,1.7870,1.7930,1.7870,1.7930,18
2008-10-23,14:35:00,1.7930,1.8000,1.7930,1.8000,20
2008-10-23,14:40:00,1.8000,1.8050,1.8000,1.8000,28
2008-10-23,14:45:00,1.8010,1.8125,1.8005,1.8125,36
2008-10-23,14:50:00,1.8145,1.8255,1.8145,1.8175,46
2008-10-23,14:55:00,1.8175,1.8175,1.7960,1.7960,32
2008-10-23,15:00:00,1.7950,1.8080,1.7950,1.8035,28
2008-10-23,15:05:00,1.8030,1.8050,1.8000,1.8015,15
2008-10-23,15:10:00,1.8050,1.8135,1.8050,1.8135,23
2008-10-23,15:15:00,1.8130,1.8175,1.8130,1.8140,11
2008-10-23,15:20:00,1.8105,1.8165,1.8075,1.8110,23
2008-10-23,15:25:00,1.8085,1.8100,1.8010,1.8040,15
2008-10-23,15:30:00,1.8020,1.8100,1.7970,1.8100,29
2008-10-23,15:35:00,1.8060,1.8145,1.8060,1.8145,4
2008-10-23,15:40:00,1.8145,1.8205,1.8145,1.8195,18
2008-10-23,15:45:00,1.8190,1.8205,1.8170,1.8185,15
2008-10-23,15:50:00,1.8195,1.8225,1.8195,1.8225,9
2008-10-23,15:55:00,1.8245,1.8315,1.8245,1.8310,19
2008-10-23,16:00:00,1.8250,1.8285,1.8215,1.8285,29
2008-10-23,16:05:00,1.8285,1.8285,1.8220,1.8245,21
2008-10-23,16:10:00,1.8245,1.8250,1.8150,1.8150,35
2008-10-23,16:15:00,1.8170,1.8265,1.8165,1.8250,38
2008-10-23,16:20:00,1.8280,1.8300,1.8280,1.8300,6
2008-10-23,16:25:00,1.8325,1.8400,1.8325,1.8370,37
2008-10-23,16:30:00,1.8370,1.8450,1.8350,1.8350,47
2008-10-23,16:35:00,1.8330,1.8330,1.8280,1.8300,4
2008-10-23,16:40:00,1.8375,1.8390,1.8350,1.8350,4
2008-10-23,16:45:00,1.8350,1.8350,1.8340,1.8340,5
2008-10-23,16:50:00,1.8310,1.8310,1.8245,1.8275,16
2008-10-23,16:55:00,1.8275,1.8350,1.8250,1.8320,11
2008-10-23,17:00:00,1.8350,1.8420,1.8330,1.8400,14
2008-10-23,17:05:00,1.8360,1.8360,1.8285,1.8285,22
2008-10-23,17:10:00,1.8295,1.8295,1.8235,1.8235,32
2008-10-23,17:15:00,1.8245,1.8250,1.8175,1.8175,15
2008-10-23,17:20:00,1.8150,1.8185,1.8125,1.8125,41
2008-10-23,17:25:00,1.8085,1.8090,1.8050,1.8075,21
2008-10-23,17:30:00,1.8035,1.8035,1.7945,1.7950,42
2008-10-23,17:35:00,1.7985,1.8000,1.7935,1.7960,26
2008-10-23,17:40:00,1.8000,1.8095,1.8000,1.8055,28
2008-10-23,17:45:00,1.8060,1.8100,1.8060,1.8080,29
2008-10-23,17:50:00,1.8100,1.8105,1.8080,1.8080,15
2008-10-23,17:55:00,1.8105,1.8110,1.7970,1.7975,19
2008-10-23,18:00:00,1.7975,1.8000,1.7970,1.7970,5
2008-10-23,18:05:00,1.7970,1.7970,1.7915,1.7915,7
2008-10-23,18:10:00,1.7950,1.7970,1.7940,1.7950,6
2008-10-23,18:15:00,1.7955,1.8035,1.7930,1.8035,30
2008-10-23,18:20:00,1.8035,1.8110,1.8030,1.8050,28
2008-10-23,18:25:00,1.8025,1.8025,1.7970,1.7980,5
2008-10-23,18:30:00,1.7955,1.7955,1.7940,1.7955,10
2008-10-23,18:35:00,1.7930,1.7930,1.7875,1.7875,24
2008-10-23,18:40:00,1.7865,1.7865,1.7810,1.7810,29
2008-10-23,18:45:00,1.7795,1.7905,1.7780,1.7905,24
2008-10-23,18:50:00,1.7885,1.7885,1.7815,1.7815,12
2008-10-23,18:55:00,1.7795,1.7795,1.7720,1.7750,12
2008-10-23,19:00:00,1.7720,1.7720,1.7640,1.7715,32
2008-10-23,19:05:00,1.7750,1.7930,1.7750,1.7930,40
2008-10-23,19:10:00,1.7915,1.7935,1.7840,1.7920,174
2008-10-23,19:15:00,1.7905,1.7995,1.7870,1.7995,72
2008-10-23,19:20:00,1.7995,1.8050,1.7995,1.8050,28
2008-10-23,19:25:00,1.8050,1.8050,1.7950,1.7995,40
2008-10-23,19:30:00,1.8030,1.8050,1.7930,1.7945,68
2008-10-23,19:35:00,1.7910,1.7910,1.7850,1.7855,30
2008-10-23,19:40:00,1.7865,1.7885,1.7790,1.7790,21
2008-10-23,19:45:00,1.7780,1.7780,1.7700,1.7715,76
2008-10-23,19:50:00,1.7730,1.7730,1.7475,1.7500,136
2008-10-23,19:55:00,1.7485,1.7500,1.7240,1.7240,189
2008-10-23,20:00:00,1.7265,1.7350,1.7215,1.7340,122
2008-10-23,20:05:00,1.7370,1.7505,1.7370,1.7485,113
2008-10-23,20:10:00,1.7500,1.7515,1.7445,1.7500,237
2008-10-23,20:15:00,1.7485,1.7495,1.7455,1.7485,69
2008-10-23,20:20:00,1.7490,1.7495,1.7370,1.7380,118
2008-10-23,20:25:00,1.7410,1.7410,1.7335,1.7400,130
2008-10-23,20:30:00,1.7390,1.7400,1.7345,1.7380,75
2008-10-23,20:35:00,1.7370,1.7370,1.7180,1.7330,208
2008-10-23,20:40:00,1.7340,1.7460,1.7305,1.7440,58
2008-10-23,20:45:00,1.7435,1.7570,1.7425,1.7540,95
2008-10-23,20:50:00,1.7540,1.7725,1.7500,1.7710,237
2008-10-23,20:55:00,1.7710,1.7840,1.7710,1.7830,219
2008-10-23,21:00:00,1.7835,1.7840,1.7715,1.7715,199
2008-10-23,21:05:00,1.7715,1.7820,1.7680,1.7780,276
2008-10-23,21:10:00,1.7785,1.7910,1.7775,1.7875,158
2008-10-23,21:15:00,1.7880,1.7880,1.7745,1.7865,169
2008-10-23,21:20:00,1.7840,1.7950,1.7825,1.7880,184
2008-10-23,21:25:00,1.7860,1.7860,1.7770,1.7785,89
2008-10-23,21:30:00,1.7800,1.8050,1.7790,1.8040,324
2008-10-23,21:35:00,1.8020,1.8100,1.7895,1.7945,358
2008-10-23,21:40:00,1.7935,1.7960,1.7670,1.7690,225
2008-10-23,21:45:00,1.7695,1.7740,1.7585,1.7650,203
2008-10-23,21:50:00,1.7620,1.7685,1.7490,1.7675,196
2008-10-23,21:55:00,1.7675,1.7895,1.7660,1.7885,167
2008-10-23,22:00:00,1.7885,1.8050,1.7865,1.8025,240
2008-10-23,22:05:00,1.8005,1.8200,1.7985,1.8075,206
2008-10-23,22:10:00,1.8080,1.8180,1.7990,1.8170,171
2008-10-23,22:15:00,1.8180,1.8230,1.8135,1.8150,295
2008-10-23,22:20:00,1.8150,1.8230,1.8015,1.8120,365
2008-10-23,22:25:00,1.8100,1.8125,1.7835,1.7915,197
2008-10-23,22:30:00,1.7920,1.8130,1.7915,1.8130,160
2008-10-23,22:35:00,1.8130,1.8145,1.8010,1.8035,96
2008-10-23,22:40:00,1.8040,1.8300,1.8040,1.8300,262
2008-10-23,22:45:00,1.8290,1.8340,1.8225,1.8265,369
2008-10-23,22:50:00,1.8270,1.8420,1.8265,1.8405,338
2008-10-23,22:55:00,1.8400,1.8630,1.8400,1.8595,430
2008-10-23,23:00:00,1.8600,1.8720,1.8490,1.8560,530
2008-10-23,23:05:00,1.8570,1.8585,1.8310,1.8380,235
2008-10-23,23:10:00,1.8390,1.8485,1.8260,1.8260,181
2008-10-23,23:15:00,1.8260,1.8330,1.8115,1.8200,265
2008-10-23,23:20:00,1.8205,1.8250,1.8145,1.8210,210
2008-10-23,23:25:00,1.8200,1.8210,1.8145,1.8205,143
2008-10-23,23:30:00,1.8200,1.8300,1.8180,1.8300,133
2008-10-23,23:35:00,1.8300,1.8430,1.8300,1.8410,217
2008-10-23,23:40:00,1.8400,1.8430,1.8305,1.8350,191
2008-10-23,23:45:00,1.8340,1.8410,1.8285,1.8310,130
2008-10-23,23:50:00,1.8285,1.8465,1.8285,1.8410,124
2008-10-23,23:55:00,1.8405,1.8405,1.8235,1.8280,212
2008-10-24,00:00:00,1.8255,1.8325,1.8180,1.8195,134
2008-10-24,00:05:00,1.8180,1.8190,1.8095,1.8095,109
2008-10-24,00:10:00,1.8080,1.8120,1.7950,1.8030,150
2008-10-24,00:15:00,1.8035,1.8125,1.7965,1.7975,95
2008-10-24,00:20:00,1.7955,1.8095,1.7935,1.7975,144
2008-10-24,00:25:00,1.7980,1.8210,1.7980,1.8055,178
2008-10-24,00:30:00,1.8060,1.8100,1.7975,1.7990,84
2008-10-24,00:35:00,1.7985,1.8045,1.7905,1.7910,105
2008-10-24,00:40:00,1.7915,1.8050,1.7900,1.8020,87
2008-10-24,00:45:00,1.8015,1.8090,1.7995,1.8050,132
2008-10-24,00:50:00,1.8035,1.8115,1.8010,1.8050,74
2008-10-24,00:55:00,1.8070,1.8090,1.8020,1.8055,136
2008-10-24,01:00:00,1.8055,1.8110,1.8030,1.8040,83
2008-10-24,01:05:00,1.8030,1.8100,1.8005,1.8100,55
2008-10-24,01:10:00,1.8100,1.8185,1.8100,1.8150,28
2008-10-24,01:15:00,1.8150,1.8185,1.8045,1.8145,40
2008-10-24,01:20:00,1.8125,1.8125,1.8075,1.8085,17
2008-10-24,01:25:00,1.8100,1.8130,1.8000,1.8000,64
2008-10-24,01:30:00,1.8005,1.8030,1.7970,1.7975,43
2008-10-24,01:35:00,1.7965,1.7995,1.7910,1.7980,24
2008-10-24,01:40:00,1.7965,1.8025,1.7945,1.8025,35
2008-10-24,01:45:00,1.8025,1.8030,1.7955,1.7955,21
2008-10-24,01:50:00,1.7965,1.7990,1.7945,1.7990,16
2008-10-24,01:55:00,1.7970,1.8020,1.7970,1.8020,6
2008-10-24,02:00:00,1.8000,1.8000,1.7860,1.7870,36
2008-10-24,02:05:00,1.7900,1.7900,1.7845,1.7845,13
2008-10-24,02:10:00,1.7885,1.7885,1.7750,1.7750,18
2008-10-24,02:15:00,1.7750,1.7890,1.7750,1.7840,21
2008-10-24,02:20:00,1.7800,1.7800,1.7720,1.7770,17
2008-10-24,02:25:00,1.7820,1.7900,1.7820,1.7880,16
2008-10-24,02:30:00,1.7860,1.8130,1.7860,1.8090,14
2008-10-24,02:35:00,1.8000,1.8090,1.8000,1.8090,4
2008-10-24,02:40:00,1.8075,1.8090,1.8050,1.8050,7
2008-10-24,02:45:00,1.8085,1.8100,1.7995,1.7995,16
2008-10-24,02:50:00,1.8055,1.8055,1.8055,1.8055,1
2008-10-24,02:55:00,1.8015,1.8060,1.8000,1.8020,10
2008-10-24,03:00:00,1.8030,1.8050,1.8030,1.8050,21
2008-10-24,03:05:00,1.8050,1.8100,1.8050,1.8100,18
2008-10-24,03:10:00,1.8125,1.8200,1.8075,1.8115,25
2008-10-24,03:15:00,1.8090,1.8225,1.8090,1.8225,16
2008-10-24,03:20:00,1.8225,1.8230,1.8150,1.8185,14
2008-10-24,03:25:00,1.8150,1.8150,1.8140,1.8140,5
2008-10-24,03:30:00,1.8105,1.8105,1.8105,1.8105,4
2008-10-24,03:35:00,1.8110,1.8110,1.8110,1.8110,4
2008-10-24,03:40:00,1.8125,1.8160,1.8120,1.8160,17
2008-10-24,03:45:00,1.8190,1.8350,1.8190,1.8350,21
2008-10-24,03:50:00,1.8400,1.8410,1.8375,1.8400,82
2008-10-24,03:55:00,1.8410,1.8430,1.8390,1.8430,21
2008-10-24,04:00:00,1.8430,1.8470,1.8390,1.8450,44
2008-10-24,04:05:00,1.8465,1.8500,1.8455,1.8480,28
2008-10-24,04:10:00,1.8420,1.8500,1.8420,1.8500,4
2008-10-24,04:15:00,1.8525,1.8525,1.8450,1.8450,11
2008-10-24,04:25:00,1.8450,1.8450,1.8450,1.8450,6
2008-10-24,04:35:00,1.8380,1.8380,1.8380,1.8380,1
2008-10-24,04:45:00,1.8450,1.8450,1.8450,1.8450,1
2008-10-24,04:50:00,1.8485,1.8485,1.8425,1.8425,2
2008-10-24,04:55:00,1.8485,1.8490,1.8485,1.8490,3
2008-10-24,05:00:00,1.8425,1.8430,1.8425,1.8430,5
2008-10-24,05:05:00,1.8480,1.8590,1.8480,1.8590,14
2008-10-24,05:10:00,1.8590,1.8715,1.8590,1.8715,15
2008-10-24,06:00:00,1.8700,1.8720,1.8635,1.8635,11
2008-10-24,06:05:00,1.8645,1.8650,1.8645,1.8650,4
2008-10-24,06:10:00,1.8680,1.8800,1.8680,1.8785,19
2008-10-24,06:15:00,1.8750,1.8755,1.8750,1.8755,2
2008-10-24,06:20:00,1.8755,1.8790,1.8710,1.8710,10
2008-10-24,06:25:00,1.8705,1.8705,1.8700,1.8700,11
2008-10-24,06:40:00,1.8695,1.8695,1.8665,1.8665,2
2008-10-24,07:00:00,1.8635,1.8635,1.8635,1.8635,4
2008-10-24,07:05:00,1.8665,1.8690,1.8665,1.8690,4
2008-10-24,07:10:00,1.8695,1.8725,1.8690,1.8725,3
2008-10-24,07:15:00,1.8750,1.8750,1.8750,1.8750,1
2008-10-24,07:20:00,1.8795,1.8795,1.8795,1.8795,1
2008-10-24,07:25:00,1.8765,1.8765,1.8765,1.8765,2
2008-10-24,07:35:00,1.8765,1.8765,1.8765,1.8765,1
2008-10-24,07:45:00,1.8695,1.8695,1.8690,1.8690,7
2008-10-24,07:50:00,1.8570,1.8570,1.8550,1.8550,10
2008-10-24,08:00:00,1.8460,1.8460,1.8385,1.8385,13
2008-10-24,08:05:00,1.8465,1.8595,1.8465,1.8595,17
2008-10-24,08:15:00,1.8600,1.8700,1.8600,1.8690,21
2008-10-24,08:20:00,1.8675,1.8675,1.8675,1.8675,1
2008-10-24,08:30:00,1.8585,1.8585,1.8585,1.8585,2
2008-10-24,08:40:00,1.8695,1.8695,1.8605,1.8605,3
2008-10-24,09:00:00,1.8550,1.8550,1.8505,1.8530,5
2008-10-24,09:10:00,1.8380,1.8380,1.8380,1.8380,3
2008-10-24,09:15:00,1.8380,1.8380,1.8335,1.8335,3
2008-10-24,09:20:00,1.8335,1.8335,1.8280,1.8280,7
2008-10-24,09:25:00,1.8280,1.8280,1.8280,1.8280,3
2008-10-24,09:30:00,1.8280,1.8280,1.8270,1.8270,7
2008-10-24,09:35:00,1.8220,1.8220,1.8210,1.8210,2
2008-10-24,09:45:00,1.8210,1.8210,1.8100,1.8100,19
2008-10-24,09:50:00,1.8065,1.8065,1.8025,1.8030,6
2008-10-24,09:55:00,1.8025,1.8025,1.8020,1.8020,10
2008-10-24,10:00:00,1.8020,1.8025,1.8005,1.8025,6
2008-10-24,10:05:00,1.8060,1.8100,1.8050,1.8100,5
2008-10-24,10:10:00,1.8100,1.8100,1.8055,1.8055,9
2008-10-24,10:15:00,1.8005,1.8005,1.8000,1.8000,3
2008-10-24,10:20:00,1.7920,1.7920,1.7850,1.7850,5
2008-10-24,10:30:00,1.8000,1.8000,1.8000,1.8000,1
2008-10-24,10:35:00,1.7865,1.7865,1.7860,1.7860,2
2008-10-24,10:45:00,1.7900,1.7900,1.7900,1.7900,1
2008-10-24,10:50:00,1.7910,1.7910,1.7910,1.7910,1
2008-10-24,10:55:00,1.7980,1.7980,1.7960,1.7960,11
2008-10-24,11:10:00,1.7910,1.7910,1.7900,1.7900,5
2008-10-24,11:20:00,1.7985,1.7985,1.7985,1.7985,1
2008-10-24,11:25:00,1.7985,1.7985,1.7985,1.7985,1
2008-10-24,11:30:00,1.8000,1.8000,1.7955,1.7955,3
2008-10-24,11:40:00,1.7970,1.7970,1.7970,1.7970,1
2008-10-24,11:50:00,1.7975,1.7975,1.7970,1.7970,2
2008-10-24,11:55:00,1.7970,1.7970,1.7950,1.7950,30
2008-10-24,12:00:00,1.7950,1.7950,1.7950,1.7950,1
2008-10-24,12:05:00,1.7950,1.7950,1.7950,1.7950,2
2008-10-24,12:10:00,1.7950,1.7950,1.7950,1.7950,2
2008-10-24,12:20:00,1.7950,1.7950,1.7900,1.7900,4
2008-10-24,12:25:00,1.7900,1.7900,1.7900,1.7900,8
2008-10-24,12:30:00,1.7900,1.7900,1.7860,1.7865,20
2008-10-24,12:35:00,1.7860,1.7900,1.7860,1.7900,41
2008-10-24,12:40:00,1.7875,1.7880,1.7855,1.7860,17
2008-10-24,12:45:00,1.7850,1.7900,1.7850,1.7900,28
2008-10-24,12:50:00,1.7900,1.7900,1.7865,1.7865,15
2008-10-24,12:55:00,1.7870,1.7870,1.7840,1.7840,7
2008-10-24,13:00:00,1.7835,1.7835,1.7705,1.7775,24
2008-10-24,13:05:00,1.7775,1.7825,1.7770,1.7815,12
2008-10-24,13:10:00,1.7815,1.7815,1.7775,1.7785,21
2008-10-24,13:15:00,1.7750,1.7760,1.7660,1.7700,23
2008-10-24,13:20:00,1.7680,1.7685,1.7620,1.7620,12
2008-10-24,13:25:00,1.7635,1.7670,1.7615,1.7670,10
2008-10-24,13:30:00,1.7670,1.7670,1.7670,1.7670,3
2008-10-24,13:35:00,1.7695,1.7695,1.7695,1.7695,4
2008-10-24,13:40:00,1.7760,1.7785,1.7700,1.7715,12
2008-10-24,13:45:00,1.7710,1.7755,1.7710,1.7740,11
2008-10-24,13:50:00,1.7740,1.7750,1.7725,1.7725,16
2008-10-24,13:55:00,1.7720,1.7720,1.7700,1.7700,8
2008-10-24,14:00:00,1.7675,1.7700,1.7660,1.7675,11
2008-10-24,14:05:00,1.7645,1.7645,1.7600,1.7600,12
2008-10-24,14:10:00,1.7630,1.7640,1.7605,1.7605,7
2008-10-24,14:15:00,1.7605,1.7605,1.7575,1.7600,16
2008-10-24,14:20:00,1.7600,1.7630,1.7600,1.7600,16
2008-10-24,14:25:00,1.7590,1.7590,1.7545,1.7545,18
2008-10-24,14:30:00,1.7550,1.7585,1.7540,1.7585,10
2008-10-24,14:40:00,1.7610,1.7610,1.7590,1.7590,4
2008-10-24,14:45:00,1.7550,1.7550,1.7500,1.7500,113
2008-10-24,14:50:00,1.7515,1.7515,1.7425,1.7435,41
2008-10-24,14:55:00,1.7420,1.7420,1.7310,1.7335,21
2008-10-24,15:00:00,1.7320,1.7345,1.7300,1.7345,32
2008-10-24,15:05:00,1.7385,1.7400,1.7370,1.7400,34
2008-10-24,15:10:00,1.7435,1.7515,1.7435,1.7505,13
2008-10-24,15:15:00,1.7505,1.7600,1.7505,1.7590,15
2008-10-24,15:20:00,1.7550,1.7590,1.7550,1.7590,22
2008-10-24,15:25:00,1.7565,1.7565,1.7505,1.7545,30
2008-10-24,15:30:00,1.7520,1.7550,1.7405,1.7490,46
2008-10-24,15:35:00,1.7525,1.7525,1.7470,1.7470,17
2008-10-24,15:40:00,1.7445,1.7455,1.7390,1.7410,54
2008-10-24,15:45:00,1.7410,1.7425,1.7400,1.7400,23
2008-10-24,15:50:00,1.7420,1.7420,1.7385,1.7400,27
2008-10-24,15:55:00,1.7400,1.7465,1.7375,1.7450,18
2008-10-24,16:00:00,1.7465,1.7600,1.7440,1.7530,48
2008-10-24,16:05:00,1.7530,1.7580,1.7500,1.7575,30
2008-10-24,16:10:00,1.7575,1.7600,1.7500,1.7500,58
2008-10-24,16:15:00,1.7495,1.7500,1.7465,1.7465,20
2008-10-24,16:20:00,1.7465,1.7470,1.7440,1.7440,45
2008-10-24,16:25:00,1.7435,1.7435,1.7100,1.7100,77
2008-10-24,16:30:00,1.7115,1.7115,1.7000,1.7015,38
2008-10-24,16:35:00,1.7110,1.7180,1.7070,1.7155,53
2008-10-24,16:40:00,1.7170,1.7180,1.7125,1.7145,19
2008-10-24,16:45:00,1.7145,1.7170,1.7130,1.7130,12
2008-10-24,16:50:00,1.7170,1.7180,1.7080,1.7080,25
2008-10-24,16:55:00,1.7065,1.7100,1.7055,1.7100,8
2008-10-24,17:00:00,1.7100,1.7100,1.7090,1.7100,8
2008-10-24,17:05:00,1.7110,1.7200,1.7100,1.7200,10
2008-10-24,17:10:00,1.7185,1.7195,1.7160,1.7195,24
2008-10-24,17:15:00,1.7110,1.7150,1.7060,1.7100,43
2008-10-24,17:20:00,1.7060,1.7135,1.7060,1.7115,25
2008-10-24,17:25:00,1.7115,1.7150,1.7115,1.7150,8
2008-10-24,17:30:00,1.7190,1.7240,1.7105,1.7105,86
2008-10-24,17:35:00,1.7120,1.7120,1.7035,1.7040,44
2008-10-24,17:40:00,1.7010,1.7045,1.6875,1.6900,73
2008-10-24,17:45:00,1.6870,1.6950,1.6870,1.6920,7
2008-10-24,17:50:00,1.6985,1.7060,1.6985,1.6990,26
2008-10-24,17:55:00,1.6990,1.6990,1.6940,1.6940,6
2008-10-24,18:00:00,1.6975,1.6975,1.6805,1.6805,65
2008-10-24,18:05:00,1.6800,1.6860,1.6800,1.6860,22
2008-10-24,18:10:00,1.6900,1.6900,1.6830,1.6880,33
2008-10-24,18:15:00,1.6880,1.6895,1.6880,1.6890,6
2008-10-24,18:20:00,1.6870,1.6975,1.6865,1.6975,20
2008-10-24,18:25:00,1.6975,1.7095,1.6975,1.7015,7
2008-10-24,18:30:00,1.7050,1.7085,1.7030,1.7085,12
2008-10-24,18:35:00,1.7050,1.7050,1.6970,1.6970,13
2008-10-24,18:40:00,1.6970,1.6970,1.6960,1.6960,7
2008-10-24,18:45:00,1.6960,1.6960,1.6865,1.6865,57
2008-10-24,18:50:00,1.6910,1.6910,1.6905,1.6910,4
2008-10-24,18:55:00,1.6945,1.6970,1.6945,1.6970,21
2008-10-24,19:00:00,1.6960,1.6975,1.6900,1.6900,31
2008-10-24,19:05:00,1.6900,1.6945,1.6870,1.6905,22
2008-10-24,19:10:00,1.6930,1.6970,1.6930,1.6970,9
2008-10-24,19:15:00,1.6975,1.6975,1.6975,1.6975,2
2008-10-24,19:20:00,1.6955,1.6955,1.6885,1.6950,55
2008-10-24,19:25:00,1.6940,1.6940,1.6870,1.6875,72
2008-10-24,19:30:00,1.6850,1.6850,1.6770,1.6825,102
2008-10-24,19:35:00,1.6810,1.6825,1.6645,1.6650,90
2008-10-24,19:40:00,1.6645,1.6725,1.6645,1.6680,50
2008-10-24,19:45:00,1.6665,1.6665,1.6560,1.6590,59
2008-10-24,19:50:00,1.6605,1.6685,1.6565,1.6685,14
2008-10-24,19:55:00,1.6690,1.6805,1.6685,1.6800,106
2008-10-24,20:00:00,1.6805,1.6840,1.6780,1.6790,70
2008-10-24,20:05:00,1.6775,1.6820,1.6765,1.6800,55
2008-10-24,20:10:00,1.6790,1.6995,1.6775,1.6985,273
2008-10-24,20:15:00,1.6975,1.7015,1.6955,1.7015,119
2008-10-24,20:20:00,1.7010,1.7045,1.6930,1.6945,179
2008-10-24,20:25:00,1.6930,1.6930,1.6855,1.6910,101
2008-10-24,20:30:00,1.6935,1.6935,1.6815,1.6900,118
2008-10-24,20:35:00,1.6900,1.6940,1.6800,1.6825,82
2008-10-24,20:40:00,1.6815,1.6930,1.6740,1.6890,162
2008-10-24,20:45:00,1.6920,1.6940,1.6855,1.6895,126
2008-10-24,20:50:00,1.6900,1.6900,1.6855,1.6895,47
2008-10-24,20:55:00,1.6880,1.6940,1.6835,1.6940,116
2008-10-24,21:00:00,1.6940,1.7065,1.6925,1.7040,93
2008-10-24,21:05:00,1.7045,1.7050,1.6870,1.6885,96
2008-10-24,21:10:00,1.6910,1.6945,1.6865,1.6900,58
2008-10-24,21:15:00,1.6910,1.6980,1.6905,1.6930,50
2008-10-24,21:20:00,1.6935,1.6950,1.6915,1.6935,30
2008-10-24,21:25:00,1.6920,1.6920,1.6630,1.6640,254
2008-10-24,21:30:00,1.6630,1.6800,1.6600,1.6775,206
2008-10-24,21:35:00,1.6765,1.6875,1.6740,1.6830,304
2008-10-24,21:40:00,1.6820,1.6975,1.6770,1.6875,190
2008-10-24,21:45:00,1.6870,1.6930,1.6845,1.6920,99
2008-10-24,21:50:00,1.6935,1.7200,1.6920,1.7000,320
2008-10-24,21:55:00,1.7020,1.7165,1.6995,1.7165,118
2008-10-24,22:00:00,1.7140,1.7330,1.7135,1.7250,259
2008-10-24,22:05:00,1.7270,1.7350,1.7130,1.7170,251
2008-10-24,22:10:00,1.7150,1.7175,1.7035,1.7050,83
2008-10-24,22:15:00,1.7050,1.7225,1.7030,1.7135,155
2008-10-24,22:20:00,1.7140,1.7250,1.7025,1.7035,100
2008-10-24,22:25:00,1.7025,1.7025,1.6810,1.6865,219
2008-10-24,22:30:00,1.6895,1.6985,1.6840,1.6845,156
2008-10-24,22:35:00,1.6865,1.6960,1.6850,1.6920,93
2008-10-24,22:40:00,1.6900,1.7010,1.6850,1.7005,132
2008-10-24,22:45:00,1.7010,1.7040,1.6975,1.6995,117
2008-10-24,22:50:00,1.7045,1.7150,1.7035,1.7085,152
2008-10-24,22:55:00,1.7075,1.7115,1.6865,1.6975,156
2008-10-24,23:00:00,1.6980,1.7060,1.6960,1.7000,98
2008-10-24,23:05:00,1.6990,1.7090,1.6955,1.7035,91
2008-10-24,23:10:00,1.7005,1.7055,1.7005,1.7035,36
2008-10-24,23:15:00,1.7080,1.7195,1.7080,1.7150,100
2008-10-24,23:20:00,1.7175,1.7325,1.7170,1.7285,323
2008-10-24,23:25:00,1.7275,1.7275,1.7110,1.7165,146
2008-10-24,23:30:00,1.7155,1.7255,1.7035,1.7075,105
2008-10-24,23:35:00,1.7095,1.7300,1.7075,1.7225,142
2008-10-24,23:40:00,1.7260,1.7395,1.7230,1.7370,178
2008-10-24,23:45:00,1.7350,1.7375,1.7155,1.7160,103
2008-10-24,23:50:00,1.7160,1.7240,1.7135,1.7220,95
2008-10-24,23:55:00,1.7205,1.7205,1.7085,1.7095,102
2008-10-25,00:00:00,1.7100,1.7100,1.7040,1.7100,50
2008-10-25,00:05:00,1.7110,1.7130,1.7035,1.7035,40
2008-10-25,00:10:00,1.7050,1.7165,1.7040,1.7140,102
2008-10-25,00:15:00,1.7125,1.7150,1.7070,1.7120,83
2008-10-25,00:20:00,1.7140,1.7150,1.7090,1.7120,172
2008-10-25,00:25:00,1.7080,1.7180,1.7050,1.7150,105
2008-10-25,00:30:00,1.7135,1.7175,1.7080,1.7080,76
2008-10-25,00:35:00,1.7130,1.7130,1.7100,1.7130,9
2008-10-25,00:40:00,1.7110,1.7110,1.7040,1.7040,53
2008-10-25,00:45:00,1.7035,1.7070,1.6935,1.7000,158
2008-10-25,00:50:00,1.6975,1.6985,1.6935,1.6960,114
2008-10-25,00:55:00,1.6960,1.6980,1.6825,1.6840,430
2008-10-25,01:00:00,1.6840,1.7000,1.6830,1.6830,149
2008-10-25,01:05:00,1.6855,1.6935,1.6820,1.6900,52
2008-10-25,01:10:00,1.6915,1.6920,1.6850,1.6850,8
2008-10-25,01:15:00,1.6900,1.7000,1.6900,1.6980,37
2008-10-25,01:20:00,1.6980,1.6990,1.6865,1.6955,24
2008-10-25,01:25:00,1.6990,1.7000,1.6945,1.6950,46
2008-10-25,01:30:00,1.6965,1.6990,1.6965,1.6990,7
2008-10-25,01:35:00,1.6980,1.6980,1.6980,1.6980,2
2008-10-25,01:40:00,1.6985,1.7000,1.6885,1.6885,25
2008-10-25,01:45:00,1.6915,1.6940,1.6865,1.6865,29
2008-10-25,01:50:00,1.6860,1.6955,1.6840,1.6900,21
2008-10-25,01:55:00,1.6900,1.6920,1.6860,1.6860,61
2008-10-25,02:00:00,1.6815,1.6890,1.6815,1.6815,7
2008-10-25,02:05:00,1.6815,1.6815,1.6785,1.6785,15
2008-10-25,02:10:00,1.6800,1.6820,1.6790,1.6800,32
2008-10-25,02:15:00,1.6820,1.6965,1.6820,1.6965,34
2008-10-25,02:20:00,1.6920,1.6920,1.6875,1.6875,6
2008-10-25,02:25:00,1.6860,1.6885,1.6815,1.6885,11
2008-10-25,02:30:00,1.6865,1.6905,1.6865,1.6905,14
2008-10-25,02:35:00,1.6900,1.6900,1.6835,1.6835,4
2008-10-25,02:40:00,1.6895,1.6900,1.6890,1.6900,4
2008-10-25,02:45:00,1.6830,1.6830,1.6830,1.6830,1
2008-10-25,02:55:00,1.6850,1.6895,1.6790,1.6800,11
2008-10-25,03:00:00,1.6845,1.7040,1.6845,1.7040,39
2008-10-25,03:05:00,1.7060,1.7120,1.7060,1.7120,6
2008-10-25,03:10:00,1.7030,1.7030,1.7010,1.7010,5
2008-10-25,03:25:00,1.7040,1.7040,1.7035,1.7035,4
2008-10-25,03:30:00,1.6970,1.7000,1.6850,1.6850,5
2008-10-25,03:35:00,1.6850,1.6850,1.6825,1.6850,6
2008-10-25,03:40:00,1.6895,1.6895,1.6850,1.6850,3
2008-10-25,03:45:00,1.6850,1.6885,1.6810,1.6885,5
2008-10-25,03:50:00,1.6880,1.6895,1.6800,1.6800,19
2008-10-25,03:55:00,1.6820,1.6820,1.6705,1.6715,16
2008-10-25,04:00:00,1.6750,1.6750,1.6660,1.6700,7
2008-10-25,04:05:00,1.6675,1.6725,1.6650,1.6650,7
2008-10-25,04:10:00,1.6655,1.6655,1.6650,1.6650,2
2008-10-25,04:15:00,1.6700,1.6800,1.6700,1.6800,4
2008-10-25,04:20:00,1.6850,1.6910,1.6840,1.6910,16
2008-10-25,04:30:00,1.6910,1.6980,1.6910,1.6980,6
2008-10-25,04:45:00,1.6855,1.6855,1.6855,1.6855,1
2008-10-25,05:00:00,1.6925,1.6940,1.6925,1.6940,3
2008-10-27,06:00:00,1.6900,1.6900,1.6620,1.6655,11
2008-10-27,06:05:00,1.6660,1.6730,1.6655,1.6730,11
2008-10-27,06:10:00,1.6850,1.6900,1.6705,1.6705,10
2008-10-27,06:15:00,1.6675,1.6675,1.6675,1.6675,1
2008-10-27,06:20:00,1.6700,1.6750,1.6700,1.6750,2
2008-10-27,06:25:00,1.6750,1.6750,1.6750,1.6750,1
2008-10-27,06:35:00,1.6780,1.6780,1.6780,1.6780,1
2008-10-27,06:55:00,1.6895,1.6895,1.6895,1.6895,1
2008-10-27,07:05:00,1.6850,1.6850,1.6850,1.6850,2
2008-10-27,07:15:00,1.6760,1.6760,1.6760,1.6760,1
2008-10-27,07:25:00,1.6760,1.6760,1.6760,1.6760,1
2008-10-27,07:30:00,1.6760,1.6760,1.6760,1.6760,2
2008-10-27,07:40:00,1.6760,1.6760,1.6760,1.6760,2
2008-10-27,07:45:00,1.6760,1.6760,1.6735,1.6750,5
2008-10-27,07:55:00,1.6750,1.6750,1.6750,1.6750,2
2008-10-27,08:00:00,1.6785,1.6785,1.6785,1.6785,1
2008-10-27,08:05:00,1.6795,1.6800,1.6795,1.6800,11
2008-10-27,08:10:00,1.6850,1.6875,1.6850,1.6875,6
2008-10-27,08:15:00,1.6875,1.6875,1.6875,1.6875,9
2008-10-27,08:20:00,1.6890,1.6890,1.6890,1.6890,1
2008-10-27,08:25:00,1.6890,1.6900,1.6890,1.6900,4
2008-10-27,08:30:00,1.6940,1.6940,1.6875,1.6875,14
2008-10-27,08:45:00,1.6940,1.7000,1.6940,1.7000,11
2008-10-27,09:00:00,1.7000,1.7000,1.7000,1.7000,9
2008-10-27,09:05:00,1.7000,1.7010,1.6950,1.6995,32
2008-10-27,09:10:00,1.6980,1.7140,1.6980,1.7075,16
2008-10-27,09:15:00,1.7080,1.7190,1.7080,1.7160,14
2008-10-27,09:20:00,1.7160,1.7170,1.7110,1.7110,3
2008-10-27,09:25:00,1.7125,1.7195,1.7115,1.7115,7
2008-10-27,09:30:00,1.7120,1.7175,1.7115,1.7175,23
2008-10-27,09:35:00,1.7015,1.7050,1.7010,1.7050,11
2008-10-27,09:40:00,1.7010,1.7010,1.6975,1.6975,7
2008-10-27,09:45:00,1.6950,1.6980,1.6900,1.6980,9
2008-10-27,09:50:00,1.6915,1.6985,1.6890,1.6985,27
2008-10-27,09:55:00,1.6965,1.6965,1.6965,1.6965,2
2008-10-27,10:00:00,1.6965,1.6965,1.6965,1.6965,2
2008-10-27,10:15:00,1.6965,1.6965,1.6965,1.6965,1
2008-10-27,10:20:00,1.6940,1.6940,1.6900,1.6900,4
2008-10-27,10:25:00,1.6900,1.6900,1.6825,1.6825,9
2008-10-27,10:30:00,1.6875,1.6895,1.6850,1.6850,7
2008-10-27,10:35:00,1.6850,1.6850,1.6850,1.6850,2
2008-10-27,10:40:00,1.6855,1.6855,1.6780,1.6780,12
2008-10-27,10:45:00,1.6750,1.6750,1.6750,1.6750,1
2008-10-27,10:50:00,1.6780,1.6780,1.6750,1.6755,6
2008-10-27,10:55:00,1.6755,1.6755,1.6755,1.6755,2
2008-10-27,11:00:00,1.6775,1.6800,1.6760,1.6800,6
2008-10-27,11:05:00,1.6830,1.6830,1.6725,1.6725,5
2008-10-27,11:10:00,1.6720,1.6720,1.6660,1.6660,20
2008-10-27,11:15:00,1.6625,1.6630,1.6620,1.6620,12
2008-10-27,11:20:00,1.6650,1.6650,1.6650,1.6650,2
2008-10-27,11:25:00,1.6650,1.6665,1.6650,1.6665,6
2008-10-27,11:30:00,1.6665,1.6795,1.6665,1.6795,5
2008-10-27,11:35:00,1.6700,1.6780,1.6700,1.6780,2
2008-10-27,11:40:00,1.6830,1.6830,1.6725,1.6725,4
2008-10-27,11:45:00,1.6830,1.6830,1.6830,1.6830,2
2008-10-27,11:55:00,1.6760,1.6760,1.6760,1.6760,1
2008-10-27,12:00:00,1.6770,1.6770,1.6770,1.6770,1
2008-10-27,12:10:00,1.6840,1.6840,1.6740,1.6740,2
2008-10-27,12:15:00,1.6735,1.6735,1.6735,1.6735,1
2008-10-27,12:20:00,1.6730,1.6730,1.6730,1.6730,4
2008-10-27,12:25:00,1.6660,1.6660,1.6660,1.6660,1
2008-10-27,12:30:00,1.6660,1.6660,1.6605,1.6650,9
2008-10-27,12:35:00,1.6660,1.6705,1.6660,1.6705,4
2008-10-27,12:40:00,1.6690,1.6750,1.6690,1.6750,7
2008-10-27,12:45:00,1.6700,1.6700,1.6645,1.6650,12
2008-10-27,12:50:00,1.6645,1.6645,1.6635,1.6635,12
2008-10-27,12:55:00,1.6640,1.6640,1.6635,1.6635,7
2008-10-27,13:00:00,1.6635,1.6640,1.6635,1.6640,14
2008-10-27,13:05:00,1.6640,1.6645,1.6620,1.6620,8
2008-10-27,13:10:00,1.6620,1.6630,1.6620,1.6620,24
2008-10-27,13:15:00,1.6600,1.6625,1.6570,1.6625,46
2008-10-27,13:20:00,1.6560,1.6560,1.6530,1.6530,14
2008-10-27,13:25:00,1.6540,1.6540,1.6530,1.6530,5
2008-10-27,13:30:00,1.6535,1.6560,1.6510,1.6520,9
2008-10-27,13:35:00,1.6515,1.6515,1.6510,1.6510,3
2008-10-27,13:40:00,1.6545,1.6545,1.6540,1.6540,2
2008-10-27,13:45:00,1.6550,1.6550,1.6545,1.6550,13
2008-10-27,13:55:00,1.6520,1.6520,1.6505,1.6505,4
2008-10-27,14:00:00,1.6550,1.6550,1.6550,1.6550,4
2008-10-27,14:10:00,1.6525,1.6545,1.6525,1.6530,3
2008-10-27,14:15:00,1.6550,1.6550,1.6500,1.6500,10
2008-10-27,14:20:00,1.6500,1.6505,1.6500,1.6500,12
2008-10-27,14:25:00,1.6480,1.6480,1.6435,1.6450,6
2008-10-27,14:30:00,1.6450,1.6450,1.6440,1.6450,5
2008-10-27,14:35:00,1.6430,1.6495,1.6430,1.6435,10
2008-10-27,14:40:00,1.6450,1.6540,1.6440,1.6540,11
2008-10-27,14:45:00,1.6505,1.6510,1.6500,1.6510,3
2008-10-27,14:50:00,1.6525,1.6530,1.6525,1.6530,8
2008-10-27,14:55:00,1.6530,1.6530,1.6530,1.6530,4
2008-10-27,15:00:00,1.6500,1.6515,1.6500,1.6500,5
2008-10-27,15:05:00,1.6460,1.6460,1.6450,1.6450,25
2008-10-27,15:10:00,1.6440,1.6440,1.6420,1.6420,13
2008-10-27,15:15:00,1.6410,1.6420,1.6355,1.6385,25
2008-10-27,15:20:00,1.6365,1.6365,1.6300,1.6315,22
2008-10-27,15:25:00,1.6300,1.6305,1.6290,1.6290,25
2008-10-27,15:30:00,1.6295,1.6320,1.6295,1.6315,23
2008-10-27,15:40:00,1.6305,1.6330,1.6290,1.6290,13
2008-10-27,15:45:00,1.6305,1.6355,1.6295,1.6295,10
2008-10-27,15:50:00,1.6295,1.6305,1.6265,1.6285,35
2008-10-27,15:55:00,1.6305,1.6370,1.6300,1.6370,4
2008-10-27,16:00:00,1.6365,1.6440,1.6350,1.6380,40
2008-10-27,16:05:00,1.6395,1.6470,1.6395,1.6415,19
2008-10-27,16:10:00,1.6410,1.6425,1.6330,1.6330,21
2008-10-27,16:15:00,1.6440,1.6550,1.6440,1.6510,40
2008-10-27,16:20:00,1.6510,1.6510,1.6475,1.6475,7
2008-10-27,16:25:00,1.6450,1.6455,1.6380,1.6455,9
2008-10-27,16:30:00,1.6470,1.6485,1.6460,1.6460,12
2008-10-27,16:35:00,1.6430,1.6450,1.6395,1.6405,19
2008-10-27,16:40:00,1.6395,1.6420,1.6395,1.6405,21
2008-10-27,16:45:00,1.6400,1.6430,1.6400,1.6425,89
2008-10-27,16:50:00,1.6425,1.6430,1.6420,1.6425,36
2008-10-27,16:55:00,1.6350,1.6350,1.6350,1.6350,1
2008-10-27,17:00:00,1.6325,1.6470,1.6310,1.6470,68
2008-10-27,17:05:00,1.6470,1.6470,1.6350,1.6430,12
2008-10-27,17:10:00,1.6425,1.6490,1.6415,1.6490,35
2008-10-27,17:15:00,1.6490,1.6530,1.6490,1.6490,18
2008-10-27,17:20:00,1.6515,1.6530,1.6500,1.6520,13
2008-10-27,17:25:00,1.6425,1.6435,1.6390,1.6435,108
2008-10-27,17:30:00,1.6480,1.6495,1.6480,1.6495,4
2008-10-27,17:35:00,1.6460,1.6555,1.6460,1.6555,13
2008-10-27,17:40:00,1.6550,1.6575,1.6510,1.6510,23
2008-10-27,17:45:00,1.6515,1.6520,1.6505,1.6520,5
2008-10-27,17:50:00,1.6520,1.6545,1.6520,1.6540,5
2008-10-27,17:55:00,1.6545,1.6575,1.6545,1.6575,12
2008-10-27,18:00:00,1.6575,1.6575,1.6510,1.6510,5
2008-10-27,18:05:00,1.6550,1.6550,1.6520,1.6520,3
2008-10-27,18:10:00,1.6520,1.6520,1.6470,1.6470,11
2008-10-27,18:15:00,1.6460,1.6490,1.6440,1.6480,6
2008-10-27,18:20:00,1.6490,1.6500,1.6465,1.6480,14
2008-10-27,18:25:00,1.6480,1.6580,1.6480,1.6580,29
2008-10-27,18:30:00,1.6520,1.6520,1.6490,1.6495,7
2008-10-27,18:35:00,1.6520,1.6530,1.6495,1.6495,11
2008-10-27,18:40:00,1.6515,1.6515,1.6475,1.6475,4
2008-10-27,18:45:00,1.6500,1.6500,1.6475,1.6475,4
2008-10-27,18:50:00,1.6480,1.6480,1.6465,1.6465,3
2008-10-27,18:55:00,1.6470,1.6480,1.6465,1.6465,8
2008-10-27,19:00:00,1.6440,1.6440,1.6430,1.6430,2
2008-10-27,19:05:00,1.6400,1.6400,1.6270,1.6335,42
2008-10-27,19:10:00,1.6345,1.6400,1.6345,1.6390,23
2008-10-27,19:15:00,1.6390,1.6445,1.6390,1.6415,38
2008-10-27,19:20:00,1.6420,1.6470,1.6400,1.6450,22
2008-10-27,19:25:00,1.6485,1.6500,1.6485,1.6495,12
2008-10-27,19:30:00,1.6485,1.6485,1.6485,1.6485,5
2008-10-27,19:35:00,1.6480,1.6480,1.6430,1.6450,25
2008-10-27,19:40:00,1.6450,1.6490,1.6450,1.6485,21
2008-10-27,19:45:00,1.6470,1.6470,1.6460,1.6470,16
2008-10-27,19:50:00,1.6450,1.6450,1.6435,1.6450,9
2008-10-27,19:55:00,1.6460,1.6475,1.6460,1.6460,12
2008-10-27,20:00:00,1.6440,1.6475,1.6425,1.6475,17
2008-10-27,20:05:00,1.6470,1.6475,1.6415,1.6445,37
2008-10-27,20:10:00,1.6445,1.6630,1.6445,1.6630,231
2008-10-27,20:15:00,1.6630,1.6635,1.6550,1.6550,37
2008-10-27,20:20:00,1.6545,1.6725,1.6545,1.6675,102
2008-10-27,20:25:00,1.6665,1.6665,1.6620,1.6650,102
2008-10-27,20:30:00,1.6630,1.6705,1.6600,1.6705,91
2008-10-27,20:35:00,1.6665,1.6715,1.6660,1.6700,86
2008-10-27,20:40:00,1.6700,1.6730,1.6655,1.6700,65
2008-10-27,20:45:00,1.6700,1.6760,1.6600,1.6680,136
2008-10-27,20:50:00,1.6700,1.6720,1.6590,1.6640,124
2008-10-27,20:55:00,1.6625,1.6850,1.6620,1.6760,132
2008-10-27,21:00:00,1.6760,1.6920,1.6715,1.6845,380
2008-10-27,21:05:00,1.6810,1.6815,1.6660,1.6710,131
2008-10-27,21:10:00,1.6700,1.6715,1.6655,1.6655,61
2008-10-27,21:15:00,1.6650,1.6685,1.6600,1.6665,46
2008-10-27,21:20:00,1.6680,1.6710,1.6650,1.6675,53
2008-10-27,21:25:00,1.6675,1.6685,1.6630,1.6635,67
2008-10-27,21:30:00,1.6650,1.6685,1.6455,1.6545,490
2008-10-27,21:35:00,1.6515,1.6670,1.6440,1.6670,176
2008-10-27,21:40:00,1.6660,1.6755,1.6660,1.6750,113
2008-10-27,21:45:00,1.6735,1.6755,1.6615,1.6680,149
2008-10-27,21:50:00,1.6685,1.6935,1.6680,1.6920,146
2008-10-27,21:55:00,1.6930,1.6955,1.6850,1.6870,85
2008-10-27,22:00:00,1.6900,1.7090,1.6900,1.7045,387
2008-10-27,22:05:00,1.7050,1.7205,1.6990,1.7195,322
2008-10-27,22:10:00,1.7185,1.7275,1.7065,1.7065,438
2008-10-27,22:15:00,1.7030,1.7050,1.6965,1.6990,200
2008-10-27,22:20:00,1.7000,1.7045,1.6920,1.7005,185
2008-10-27,22:25:00,1.7020,1.7125,1.6990,1.7090,161
2008-10-27,22:30:00,1.7075,1.7085,1.6955,1.6955,96
2008-10-27,22:35:00,1.6955,1.6975,1.6865,1.6940,144
2008-10-27,22:40:00,1.6940,1.6970,1.6875,1.6970,98
2008-10-27,22:45:00,1.6980,1.7145,1.6980,1.7135,139
2008-10-27,22:50:00,1.7110,1.7405,1.7105,1.7235,415
2008-10-27,22:55:00,1.7265,1.7320,1.7225,1.7285,84
2008-10-27,23:00:00,1.7320,1.7465,1.7295,1.7395,226
2008-10-27,23:05:00,1.7370,1.7510,1.7265,1.7480,195
2008-10-27,23:10:00,1.7510,1.7850,1.7470,1.7810,528
2008-10-27,23:15:00,1.7790,1.7900,1.7715,1.7760,365
2008-10-27,23:20:00,1.7760,1.7810,1.7615,1.7615,208
2008-10-27,23:25:00,1.7615,1.7620,1.7470,1.7590,233
2008-10-27,23:30:00,1.7605,1.7660,1.7470,1.7500,115
2008-10-27,23:35:00,1.7500,1.7700,1.7450,1.7690,203
2008-10-27,23:40:00,1.7650,1.7690,1.7510,1.7640,134
2008-10-27,23:45:00,1.7625,1.7655,1.7570,1.7585,61
2008-10-27,23:50:00,1.7605,1.7710,1.7565,1.7710,110
2008-10-27,23:55:00,1.7700,1.7760,1.7660,1.7700,140
2008-10-28,00:00:00,1.7700,1.7850,1.7700,1.7825,109
2008-10-28,00:05:00,1.7850,1.7990,1.7820,1.7975,272
2008-10-28,00:10:00,1.7950,1.7975,1.7820,1.7860,139
2008-10-28,00:15:00,1.7860,1.7880,1.7730,1.7770,113
2008-10-28,00:20:00,1.7790,1.7810,1.7715,1.7770,117
2008-10-28,00:25:00,1.7775,1.7835,1.7700,1.7730,69
2008-10-28,00:30:00,1.7750,1.7880,1.7740,1.7875,115
2008-10-28,00:35:00,1.7865,1.8065,1.7860,1.8065,227
2008-10-28,00:40:00,1.8050,1.8180,1.8050,1.8065,360
2008-10-28,00:45:00,1.8080,1.8100,1.8030,1.8100,117
2008-10-28,00:50:00,1.8080,1.8185,1.8060,1.8100,203
2008-10-28,00:55:00,1.8110,1.8130,1.8010,1.8050,319
2008-10-28,01:00:00,1.8050,1.8140,1.8025,1.8140,92
2008-10-28,01:05:00,1.8105,1.8120,1.8025,1.8100,43
2008-10-28,01:10:00,1.8110,1.8150,1.8090,1.8105,43
2008-10-28,01:15:00,1.8115,1.8140,1.8100,1.8110,18
2008-10-28,01:20:00,1.8100,1.8125,1.8085,1.8100,23
2008-10-28,01:25:00,1.8105,1.8155,1.8095,1.8155,10
2008-10-28,01:30:00,1.8150,1.8215,1.8140,1.8215,47
2008-10-28,01:35:00,1.8215,1.8315,1.8050,1.8305,101
2008-10-28,01:40:00,1.8290,1.8340,1.8250,1.8335,92
2008-10-28,01:45:00,1.8320,1.8365,1.8285,1.8295,68
2008-10-28,01:50:00,1.8285,1.8290,1.8250,1.8250,39
2008-10-28,01:55:00,1.8210,1.8220,1.8160,1.8205,39
2008-10-28,02:00:00,1.8165,1.8165,1.8115,1.8120,19
2008-10-28,02:05:00,1.8155,1.8155,1.8110,1.8135,11
2008-10-28,02:10:00,1.8100,1.8100,1.8050,1.8050,8
2008-10-28,02:15:00,1.8050,1.8155,1.8050,1.8155,27
2008-10-28,02:20:00,1.8160,1.8225,1.8050,1.8050,24
2008-10-28,02:25:00,1.8060,1.8095,1.8000,1.8075,42
2008-10-28,02:30:00,1.8045,1.8045,1.7995,1.8020,61
2008-10-28,02:35:00,1.8000,1.8050,1.7980,1.8050,30
2008-10-28,02:40:00,1.8000,1.8045,1.7970,1.8005,20
2008-10-28,02:45:00,1.8000,1.8110,1.8000,1.8075,26
2008-10-28,02:50:00,1.8075,1.8085,1.8050,1.8050,18
2008-10-28,02:55:00,1.8035,1.8035,1.7950,1.7950,23
2008-10-28,03:00:00,1.7950,1.7965,1.7870,1.7885,35
2008-10-28,03:05:00,1.7890,1.8090,1.7890,1.8015,53
2008-10-28,03:10:00,1.8065,1.8085,1.8020,1.8040,7
2008-10-28,03:15:00,1.8080,1.8125,1.8075,1.8075,60
2008-10-28,03:20:00,1.8050,1.8050,1.8005,1.8005,11
2008-10-28,03:25:00,1.8025,1.8050,1.8025,1.8050,6
2008-10-28,03:30:00,1.8050,1.8100,1.8050,1.8100,5
2008-10-28,03:35:00,1.8100,1.8100,1.8100,1.8100,1
2008-10-28,03:40:00,1.8115,1.8115,1.8050,1.8050,2
2008-10-28,03:45:00,1.8050,1.8050,1.8000,1.8000,36
2008-10-28,03:50:00,1.8005,1.8015,1.7980,1.7980,15
2008-10-28,03:55:00,1.7965,1.7965,1.7880,1.7910,63
2008-10-28,04:00:00,1.7900,1.7900,1.7800,1.7825,58
2008-10-28,04:05:00,1.7825,1.7835,1.7800,1.7800,17
2008-10-28,04:10:00,1.7805,1.7805,1.7765,1.7800,20
2008-10-28,04:15:00,1.7800,1.7800,1.7715,1.7715,13
2008-10-28,04:20:00,1.7735,1.7740,1.7730,1.7735,23
2008-10-28,04:25:00,1.7730,1.7795,1.7730,1.7795,12
2008-10-28,04:30:00,1.7730,1.7730,1.7700,1.7710,19
2008-10-28,04:35:00,1.7700,1.7715,1.7700,1.7700,17
2008-10-28,04:40:00,1.7700,1.7700,1.7700,1.7700,1
2008-10-28,04:45:00,1.7715,1.7715,1.7715,1.7715,1
2008-10-28,04:55:00,1.7750,1.7775,1.7750,1.7775,3
2008-10-28,05:00:00,1.7730,1.7730,1.7730,1.7730,1
2008-10-28,05:05:00,1.7750,1.7750,1.7725,1.7725,2
2008-10-28,05:10:00,1.7735,1.7735,1.7700,1.7700,3
2008-10-28,06:00:00,1.7600,1.7775,1.7600,1.7650,16
2008-10-28,06:05:00,1.7650,1.7650,1.7640,1.7640,5
2008-10-28,06:15:00,1.7560,1.7560,1.7500,1.7500,15
2008-10-28,06:25:00,1.7500,1.7505,1.7500,1.7505,9
2008-10-28,06:30:00,1.7505,1.7505,1.7500,1.7500,4
2008-10-28,06:35:00,1.7500,1.7500,1.7480,1.7480,9
2008-10-28,06:40:00,1.7420,1.7420,1.7420,1.7420,1
2008-10-28,06:45:00,1.7330,1.7400,1.7330,1.7400,6
2008-10-28,06:50:00,1.7400,1.7400,1.7350,1.7395,4
2008-10-28,06:55:00,1.7315,1.7385,1.7310,1.7310,5
2008-10-28,07:00:00,1.7325,1.7325,1.7300,1.7300,8
2008-10-28,07:05:00,1.7300,1.7400,1.7300,1.7400,4
2008-10-28,07:10:00,1.7430,1.7430,1.7320,1.7320,4
2008-10-28,07:15:00,1.7415,1.7435,1.7415,1.7435,4
2008-10-28,07:35:00,1.7435,1.7435,1.7430,1.7435,4
2008-10-28,07:40:00,1.7495,1.7500,1.7420,1.7420,4
2008-10-28,07:45:00,1.7500,1.7750,1.7475,1.7725,19
2008-10-28,07:50:00,1.7820,1.7820,1.7820,1.7820,2
2008-10-28,07:55:00,1.7610,1.7610,1.7600,1.7600,2
2008-10-28,08:00:00,1.7715,1.7725,1.7715,1.7725,6
2008-10-28,08:05:00,1.7725,1.7725,1.7725,1.7725,2
2008-10-28,08:10:00,1.7775,1.7775,1.7700,1.7750,4
2008-10-28,08:15:00,1.7700,1.7750,1.7700,1.7750,2
2008-10-28,08:25:00,1.7725,1.7725,1.7725,1.7725,2
2008-10-28,08:30:00,1.7775,1.7800,1.7775,1.7800,3
2008-10-28,08:35:00,1.7800,1.7800,1.7610,1.7610,7
2008-10-28,08:40:00,1.7610,1.7675,1.7600,1.7675,3
2008-10-28,08:45:00,1.7610,1.7610,1.7600,1.7600,2
2008-10-28,08:50:00,1.7600,1.7600,1.7595,1.7600,4
2008-10-28,08:55:00,1.7600,1.7600,1.7600,1.7600,1
2008-10-28,09:00:00,1.7675,1.7675,1.7400,1.7400,72
2008-10-28,09:05:00,1.7350,1.7430,1.7340,1.7350,23
2008-10-28,09:10:00,1.7420,1.7420,1.7320,1.7320,5
2008-10-28,09:15:00,1.7320,1.7320,1.7320,1.7320,1
2008-10-28,09:20:00,1.7325,1.7350,1.7235,1.7235,17
2008-10-28,09:25:00,1.7250,1.7345,1.7205,1.7345,14
2008-10-28,09:30:00,1.7345,1.7350,1.7300,1.7320,10
2008-10-28,09:35:00,1.7305,1.7390,1.7285,1.7310,41
2008-10-28,09:40:00,1.7380,1.7430,1.7380,1.7430,6
2008-10-28,09:45:00,1.7435,1.7450,1.7400,1.7400,8
2008-10-28,09:50:00,1.7365,1.7365,1.7360,1.7360,4
2008-10-28,09:55:00,1.7360,1.7360,1.7360,1.7360,10
2008-10-28,10:00:00,1.7350,1.7350,1.7350,1.7350,3
2008-10-28,10:05:00,1.7335,1.7455,1.7310,1.7310,6
2008-10-28,10:10:00,1.7350,1.7400,1.7300,1.7400,7
2008-10-28,10:15:00,1.7360,1.7410,1.7360,1.7410,12
2008-10-28,10:20:00,1.7445,1.7450,1.7390,1.7450,3
2008-10-28,10:25:00,1.7450,1.7450,1.7450,1.7450,1
2008-10-28,10:30:00,1.7450,1.7450,1.7450,1.7450,1
2008-10-28,10:35:00,1.7435,1.7435,1.7435,1.7435,1
2008-10-28,10:40:00,1.7400,1.7400,1.7400,1.7400,13
2008-10-28,10:55:00,1.7360,1.7360,1.7360,1.7360,1
2008-10-28,11:05:00,1.7400,1.7400,1.7400,1.7400,1
2008-10-28,11:10:00,1.7380,1.7385,1.7350,1.7375,15
2008-10-28,11:20:00,1.7375,1.7375,1.7350,1.7350,6
2008-10-28,11:25:00,1.7350,1.7350,1.7325,1.7325,12
2008-10-28,11:30:00,1.7325,1.7325,1.7325,1.7325,2
2008-10-28,11:35:00,1.7310,1.7390,1.7310,1.7390,11
2008-10-28,11:40:00,1.7390,1.7390,1.7390,1.7390,12
2008-10-28,11:45:00,1.7390,1.7460,1.7325,1.7400,8
2008-10-28,11:50:00,1.7400,1.7400,1.7400,1.7400,1
2008-10-28,11:55:00,1.7400,1.7425,1.7400,1.7425,3
2008-10-28,12:05:00,1.7400,1.7400,1.7400,1.7400,4
2008-10-28,12:10:00,1.7410,1.7410,1.7410,1.7410,6
2008-10-28,12:15:00,1.7410,1.7410,1.7410,1.7410,4
2008-10-28,12:20:00,1.7420,1.7420,1.7400,1.7400,11
2008-10-28,12:25:00,1.7400,1.7400,1.7400,1.7400,4
2008-10-28,12:30:00,1.7410,1.7500,1.7400,1.7470,27
2008-10-28,12:35:00,1.7470,1.7470,1.7470,1.7470,8
2008-10-28,12:40:00,1.7470,1.7500,1.7470,1.7470,11
2008-10-28,12:45:00,1.7500,1.7600,1.7500,1.7510,28
2008-10-28,12:50:00,1.7610,1.7610,1.7595,1.7600,8
2008-10-28,12:55:00,1.7610,1.7640,1.7610,1.7620,21
2008-10-28,13:00:00,1.7620,1.7635,1.7580,1.7625,13
2008-10-28,13:05:00,1.7600,1.7625,1.7600,1.7625,5
2008-10-28,13:10:00,1.7635,1.7850,1.7635,1.7850,22
2008-10-28,13:15:00,1.7750,1.7750,1.7660,1.7660,16
2008-10-28,13:20:00,1.7670,1.7745,1.7600,1.7600,8
2008-10-28,13:25:00,1.7700,1.7700,1.7650,1.7650,3
2008-10-28,13:30:00,1.7700,1.7700,1.7700,1.7700,1
2008-10-28,13:35:00,1.7750,1.7750,1.7605,1.7685,4
2008-10-28,13:40:00,1.7750,1.7795,1.7750,1.7795,12
2008-10-28,13:45:00,1.7795,1.7900,1.7795,1.7900,34
2008-10-28,13:50:00,1.7900,1.8000,1.7900,1.8000,28
2008-10-28,13:55:00,1.8000,1.8025,1.7990,1.8025,17
2008-10-28,14:00:00,1.8025,1.8100,1.8000,1.8040,27
2008-10-28,14:05:00,1.8040,1.8040,1.7965,1.7965,23
2008-10-28,14:10:00,1.7945,1.8035,1.7945,1.8030,9
2008-10-28,14:15:00,1.8020,1.8050,1.8000,1.8035,29
2008-10-28,14:20:00,1.8020,1.8050,1.7995,1.7995,8
2008-10-28,14:25:00,1.7995,1.8005,1.7995,1.8005,4
2008-10-28,14:30:00,1.8045,1.8045,1.8035,1.8035,5
2008-10-28,14:35:00,1.8000,1.8100,1.8000,1.8100,22
2008-10-28,14:40:00,1.8090,1.8120,1.8030,1.8120,15
2008-10-28,14:45:00,1.8150,1.8155,1.8130,1.8130,22
2008-10-28,14:50:00,1.8180,1.8220,1.8180,1.8200,34
2008-10-28,14:55:00,1.8215,1.8215,1.8200,1.8215,14
2008-10-28,15:00:00,1.8225,1.8255,1.8220,1.8220,12
2008-10-28,15:05:00,1.8220,1.8230,1.8200,1.8230,13
2008-10-28,15:10:00,1.8240,1.8310,1.8240,1.8300,35
2008-10-28,15:15:00,1.8295,1.8300,1.8280,1.8300,12
2008-10-28,15:20:00,1.8325,1.8330,1.8300,1.8310,35
2008-10-28,15:25:00,1.8320,1.8400,1.8320,1.8375,20
2008-10-28,15:30:00,1.8325,1.8400,1.8325,1.8360,8
2008-10-28,15:35:00,1.8360,1.8415,1.8310,1.8415,18
2008-10-28,15:40:00,1.8425,1.8545,1.8415,1.8525,55
2008-10-28,15:45:00,1.8510,1.8750,1.8400,1.8400,118
2008-10-28,15:50:00,1.8325,1.8450,1.8325,1.8450,15
2008-10-28,15:55:00,1.8510,1.8510,1.8375,1.8375,7
2008-10-28,16:00:00,1.8340,1.8340,1.8195,1.8240,42
2008-10-28,16:05:00,1.8150,1.8250,1.8130,1.8250,4
2008-10-28,16:10:00,1.8210,1.8260,1.8210,1.8260,18
2008-10-28,16:15:00,1.8300,1.8320,1.8285,1.8320,24
2008-10-28,16:20:00,1.8325,1.8440,1.8325,1.8425,46
2008-10-28,16:25:00,1.8395,1.8395,1.8395,1.8395,1
2008-10-28,16:30:00,1.8380,1.8380,1.8380,1.8380,6
2008-10-28,16:35:00,1.8425,1.8605,1.8425,1.8520,45
2008-10-28,16:40:00,1.8550,1.8550,1.8480,1.8480,42
2008-10-28,16:45:00,1.8400,1.8450,1.8400,1.8450,5
2008-10-28,16:50:00,1.8450,1.8450,1.8355,1.8355,25
2008-10-28,16:55:00,1.8325,1.8330,1.8300,1.8300,23
2008-10-28,17:00:00,1.8200,1.8200,1.8120,1.8120,13
2008-10-28,17:05:00,1.8085,1.8310,1.8085,1.8310,12
2008-10-28,17:10:00,1.8345,1.8345,1.8345,1.8345,1
2008-10-28,17:15:00,1.8230,1.8245,1.8230,1.8245,21
2008-10-28,17:20:00,1.8285,1.8330,1.8285,1.8330,17
2008-10-28,17:25:00,1.8250,1.8250,1.8250,1.8250,2
2008-10-28,17:30:00,1.8270,1.8295,1.8270,1.8295,13
2008-10-28,17:35:00,1.8220,1.8295,1.8220,1.8295,4
2008-10-28,17:40:00,1.8305,1.8305,1.8235,1.8235,19
2008-10-28,17:45:00,1.8250,1.8345,1.8250,1.8345,7
2008-10-28,17:50:00,1.8295,1.8400,1.8295,1.8380,23
2008-10-28,17:55:00,1.8440,1.8440,1.8395,1.8395,4
2008-10-28,18:00:00,1.8400,1.8400,1.8380,1.8380,6
2008-10-28,18:05:00,1.8350,1.8390,1.8345,1.8390,4
2008-10-28,18:10:00,1.8355,1.8385,1.8315,1.8315,12
2008-10-28,18:15:00,1.8405,1.8495,1.8405,1.8495,22
2008-10-28,18:20:00,1.8500,1.8520,1.8475,1.8475,23
2008-10-28,18:25:00,1.8500,1.8500,1.8480,1.8480,8
2008-10-28,18:30:00,1.8490,1.8500,1.8450,1.8500,16
2008-10-28,18:35:00,1.8500,1.8510,1.8500,1.8500,19
2008-10-28,18:40:00,1.8530,1.8550,1.8530,1.8545,16
2008-10-28,18:45:00,1.8480,1.8480,1.8450,1.8450,7
2008-10-28,18:50:00,1.8415,1.8470,1.8400,1.8415,28
2008-10-28,18:55:00,1.8470,1.8500,1.8470,1.8500,36
2008-10-28,19:00:00,1.8500,1.8500,1.8485,1.8485,15
2008-10-28,19:05:00,1.8550,1.8720,1.8550,1.8720,74
2008-10-28,19:10:00,1.8715,1.8845,1.8715,1.8800,163
2008-10-28,19:15:00,1.8820,1.8830,1.8800,1.8810,13
2008-10-28,19:20:00,1.8825,1.8830,1.8800,1.8800,22
2008-10-28,19:25:00,1.8780,1.8800,1.8760,1.8800,4
2008-10-28,19:30:00,1.8760,1.8785,1.8665,1.8665,46
2008-10-28,19:35:00,1.8670,1.8750,1.8605,1.8750,18
2008-10-28,19:40:00,1.8745,1.8830,1.8745,1.8815,9
2008-10-28,19:45:00,1.8765,1.8780,1.8760,1.8780,8
2008-10-28,19:50:00,1.8780,1.8865,1.8780,1.8805,26
2008-10-28,19:55:00,1.8805,1.8825,1.8765,1.8800,66
2008-10-28,20:00:00,1.8800,1.8820,1.8730,1.8750,93
2008-10-28,20:05:00,1.8760,1.8760,1.8620,1.8665,97
2008-10-28,20:10:00,1.8625,1.8700,1.8580,1.8670,214
2008-10-28,20:15:00,1.8680,1.8800,1.8680,1.8700,103
2008-10-28,20:20:00,1.8680,1.8720,1.8600,1.8620,71
2008-10-28,20:25:00,1.8620,1.8660,1.8600,1.8635,149
2008-10-28,20:30:00,1.8620,1.8635,1.8565,1.8565,65
2008-10-28,20:35:00,1.8565,1.8585,1.8490,1.8565,78
2008-10-28,20:40:00,1.8575,1.8720,1.8575,1.8640,76
2008-10-28,20:45:00,1.8615,1.8780,1.8615,1.8725,94
2008-10-28,20:50:00,1.8725,1.8755,1.8705,1.8705,86
2008-10-28,20:55:00,1.8700,1.8740,1.8615,1.8690,100
2008-10-28,21:00:00,1.8700,1.8740,1.8675,1.8705,87
2008-10-28,21:05:00,1.8690,1.8705,1.8570,1.8600,85
2008-10-28,21:10:00,1.8600,1.8620,1.8570,1.8615,126
2008-10-28,21:15:00,1.8620,1.8625,1.8530,1.8530,46
2008-10-28,21:20:00,1.8525,1.8560,1.8475,1.8550,95
2008-10-28,21:25:00,1.8555,1.8670,1.8555,1.8650,129
2008-10-28,21:30:00,1.8650,1.8790,1.8640,1.8735,196
2008-10-28,21:35:00,1.8735,1.8740,1.8675,1.8715,257
2008-10-28,21:40:00,1.8705,1.8835,1.8690,1.8810,161
2008-10-28,21:45:00,1.8790,1.8955,1.8790,1.8830,306
2008-10-28,21:50:00,1.8850,1.8965,1.8825,1.8920,283
2008-10-28,21:55:00,1.8920,1.8950,1.8900,1.8920,225
2008-10-28,22:00:00,1.8910,1.8915,1.8700,1.8730,788
2008-10-28,22:05:00,1.8720,1.8960,1.8700,1.8840,288
2008-10-28,22:10:00,1.8855,1.8930,1.8810,1.8820,153
2008-10-28,22:15:00,1.8810,1.8820,1.8610,1.8655,134
2008-10-28,22:20:00,1.8640,1.8745,1.8625,1.8650,67
2008-10-28,22:25:00,1.8635,1.8800,1.8635,1.8690,125
2008-10-28,22:30:00,1.8690,1.8790,1.8635,1.8670,82
2008-10-28,22:35:00,1.8700,1.8745,1.8575,1.8575,97
2008-10-28,22:40:00,1.8575,1.8580,1.8330,1.8500,224
2008-10-28,22:45:00,1.8500,1.8510,1.8370,1.8430,191
2008-10-28,22:50:00,1.8450,1.8450,1.8335,1.8340,110
2008-10-28,22:55:00,1.8335,1.8335,1.8190,1.8285,439
2008-10-28,23:00:00,1.8295,1.8480,1.8290,1.8450,275
2008-10-28,23:05:00,1.8440,1.8545,1.8410,1.8450,308
2008-10-28,23:10:00,1.8440,1.8475,1.8325,1.8475,68
2008-10-28,23:15:00,1.8455,1.8515,1.8400,1.8500,84
2008-10-28,23:20:00,1.8500,1.8515,1.8305,1.8350,77
2008-10-28,23:25:00,1.8315,1.8410,1.8270,1.8335,49
2008-10-28,23:30:00,1.8350,1.8505,1.8305,1.8495,59
2008-10-28,23:35:00,1.8510,1.8590,1.8475,1.8520,77
2008-10-28,23:40:00,1.8520,1.8530,1.8480,1.8485,83
2008-10-28,23:45:00,1.8490,1.8495,1.8360,1.8425,52
2008-10-28,23:50:00,1.8370,1.8425,1.8350,1.8360,29
2008-10-28,23:55:00,1.8360,1.8415,1.8330,1.8390,31
2008-10-29,00:00:00,1.8405,1.8405,1.8340,1.8350,16
2008-10-29,00:05:00,1.8365,1.8405,1.8350,1.8405,35
2008-10-29,00:10:00,1.8410,1.8450,1.8355,1.8390,89
2008-10-29,00:15:00,1.8385,1.8460,1.8385,1.8430,70
2008-10-29,00:20:00,1.8430,1.8430,1.8350,1.8380,80
2008-10-29,00:25:00,1.8395,1.8470,1.8380,1.8470,72
2008-10-29,00:30:00,1.8475,1.8575,1.8455,1.8540,74
2008-10-29,00:35:00,1.8550,1.8615,1.8550,1.8575,105
2008-10-29,00:40:00,1.8600,1.8775,1.8575,1.8750,129
2008-10-29,00:45:00,1.8750,1.8850,1.8750,1.8800,91
2008-10-29,00:50:00,1.8805,1.8815,1.8665,1.8685,82
2008-10-29,00:55:00,1.8675,1.8675,1.8555,1.8575,260
2008-10-29,01:00:00,1.8580,1.8580,1.8470,1.8510,129
2008-10-29,01:05:00,1.8510,1.8605,1.8510,1.8590,57
2008-10-29,01:10:00,1.8585,1.8655,1.8585,1.8630,41
2008-10-29,01:15:00,1.8630,1.8650,1.8555,1.8600,62
2008-10-29,01:20:00,1.8600,1.8635,1.8545,1.8635,24
2008-10-29,01:25:00,1.8625,1.8625,1.8550,1.8550,9
2008-10-29,01:30:00,1.8550,1.8550,1.8550,1.8550,1
2008-10-29,01:35:00,1.8555,1.8555,1.8505,1.8505,4
2008-10-29,01:40:00,1.8475,1.8475,1.8435,1.8435,6
2008-10-29,01:45:00,1.8425,1.8470,1.8420,1.8470,18
2008-10-29,01:50:00,1.8485,1.8485,1.8425,1.8425,14
2008-10-29,01:55:00,1.8430,1.8455,1.8375,1.8430,12
2008-10-29,02:00:00,1.8440,1.8475,1.8405,1.8405,17
2008-10-29,02:05:00,1.8450,1.8470,1.8425,1.8425,8
2008-10-29,02:10:00,1.8470,1.8470,1.8440,1.8440,2
2008-10-29,02:15:00,1.8490,1.8500,1.8460,1.8500,11
2008-10-29,02:20:00,1.8450,1.8560,1.8450,1.8560,16
2008-10-29,02:25:00,1.8580,1.8610,1.8580,1.8600,26
2008-10-29,02:30:00,1.8645,1.8740,1.8645,1.8725,40
2008-10-29,02:35:00,1.8760,1.8770,1.8735,1.8740,43
2008-10-29,02:40:00,1.8750,1.8840,1.8745,1.8840,47
2008-10-29,02:45:00,1.8835,1.8900,1.8765,1.8810,59
2008-10-29,02:50:00,1.8840,1.8875,1.8830,1.8860,47
2008-10-29,02:55:00,1.8840,1.8995,1.8835,1.8865,100
2008-10-29,03:00:00,1.8875,1.8950,1.8875,1.8930,13
2008-10-29,03:05:00,1.8920,1.8920,1.8840,1.8890,4
2008-10-29,03:10:00,1.8900,1.8900,1.8840,1.8895,12
2008-10-29,03:15:00,1.8905,1.8995,1.8900,1.8995,15
2008-10-29,03:20:00,1.8995,1.9150,1.8965,1.9150,97
2008-10-29,03:25:00,1.9105,1.9150,1.9035,1.9035,112
2008-10-29,03:30:00,1.9060,1.9065,1.9000,1.9000,20
2008-10-29,03:35:00,1.8965,1.9125,1.8965,1.9105,19
2008-10-29,03:40:00,1.9080,1.9080,1.9050,1.9050,5
2008-10-29,03:45:00,1.9020,1.9020,1.8950,1.9020,37
2008-10-29,03:50:00,1.9000,1.9020,1.8955,1.8960,10
2008-10-29,03:55:00,1.9015,1.9090,1.9015,1.9090,23
2008-10-29,04:00:00,1.9030,1.9150,1.9025,1.9150,60
2008-10-29,04:05:00,1.9150,1.9170,1.9000,1.9135,68
2008-10-29,04:10:00,1.9125,1.9200,1.9075,1.9175,31
2008-10-29,04:15:00,1.9175,1.9240,1.9175,1.9180,18
2008-10-29,04:20:00,1.9180,1.9180,1.9180,1.9180,34
2008-10-29,04:25:00,1.9180,1.9280,1.9180,1.9180,22
2008-10-29,04:30:00,1.9240,1.9400,1.9240,1.9370,32
2008-10-29,04:35:00,1.9255,1.9495,1.9255,1.9300,24
2008-10-29,04:40:00,1.9300,1.9390,1.9300,1.9390,13
2008-10-29,04:45:00,1.9300,1.9300,1.9300,1.9300,3
2008-10-29,04:50:00,1.9280,1.9390,1.9280,1.9380,15
2008-10-29,04:55:00,1.9380,1.9400,1.9335,1.9400,18
2008-10-29,05:00:00,1.9395,1.9395,1.9395,1.9395,11
2008-10-29,05:05:00,1.9330,1.9330,1.9300,1.9330,3
2008-10-29,05:10:00,1.9315,1.9315,1.9280,1.9280,14
2008-10-29,06:00:00,1.9300,1.9300,1.9255,1.9255,11
2008-10-29,06:05:00,1.9245,1.9300,1.9245,1.9250,4
2008-10-29,06:20:00,1.9200,1.9250,1.9170,1.9250,7
2008-10-29,06:25:00,1.9110,1.9110,1.9110,1.9110,2
2008-10-29,06:30:00,1.9100,1.9100,1.9100,1.9100,2
2008-10-29,06:35:00,1.9235,1.9235,1.9235,1.9235,1
2008-10-29,06:50:00,1.9240,1.9250,1.9240,1.9250,2
2008-10-29,06:55:00,1.9305,1.9305,1.9305,1.9305,1
2008-10-29,07:10:00,1.9135,1.9135,1.9135,1.9135,1
2008-10-29,07:15:00,1.9295,1.9295,1.9295,1.9295,6
2008-10-29,07:40:00,1.9300,1.9300,1.9300,1.9300,1
2008-10-29,07:45:00,1.9310,1.9310,1.9310,1.9310,1
2008-10-29,08:10:00,1.9290,1.9290,1.9290,1.9290,2
2008-10-29,08:15:00,1.9210,1.9210,1.9200,1.9200,4
2008-10-29,08:30:00,1.9290,1.9300,1.9290,1.9300,2
2008-10-29,08:35:00,1.9330,1.9330,1.9330,1.9330,2
2008-10-29,08:40:00,1.9300,1.9300,1.9300,1.9300,1
2008-10-29,08:45:00,1.9300,1.9300,1.9300,1.9300,1
2008-10-29,08:55:00,1.9300,1.9300,1.9200,1.9200,12
2008-10-29,09:00:00,1.9160,1.9160,1.9025,1.9025,60
2008-10-29,09:05:00,1.9025,1.9025,1.8830,1.8950,65
2008-10-29,09:10:00,1.8870,1.8890,1.8840,1.8840,18
2008-10-29,09:15:00,1.8840,1.8850,1.8840,1.8850,3
2008-10-29,09:20:00,1.8900,1.8950,1.8810,1.8860,28
2008-10-29,09:25:00,1.8835,1.8850,1.8805,1.8805,6
2008-10-29,09:30:00,1.8805,1.8815,1.8655,1.8700,44
2008-10-29,09:35:00,1.8725,1.8760,1.8655,1.8760,23
2008-10-29,09:40:00,1.8780,1.8830,1.8780,1.8830,14
2008-10-29,09:45:00,1.8765,1.8835,1.8765,1.8835,3
2008-10-29,09:50:00,1.8770,1.8770,1.8765,1.8765,4
2008-10-29,09:55:00,1.8820,1.8820,1.8800,1.8800,6
2008-10-29,10:00:00,1.8760,1.8760,1.8715,1.8725,19
2008-10-29,10:05:00,1.8740,1.8740,1.8740,1.8740,1
2008-10-29,10:10:00,1.8705,1.8705,1.8625,1.8625,15
2008-10-29,10:15:00,1.8620,1.8620,1.8520,1.8525,60
2008-10-29,10:20:00,1.8530,1.8620,1.8530,1.8620,16
2008-10-29,10:25:00,1.8625,1.8625,1.8625,1.8625,1
2008-10-29,10:30:00,1.8650,1.8650,1.8495,1.8500,44
2008-10-29,10:35:00,1.8505,1.8505,1.8505,1.8505,1
2008-10-29,10:40:00,1.8580,1.8595,1.8580,1.8595,24
2008-10-29,10:45:00,1.8540,1.8540,1.8535,1.8535,3
2008-10-29,10:50:00,1.8650,1.8650,1.8650,1.8650,1
2008-10-29,10:55:00,1.8750,1.8750,1.8650,1.8650,5
2008-10-29,11:00:00,1.8750,1.8750,1.8750,1.8750,4
2008-10-29,11:05:00,1.8830,1.8895,1.8715,1.8850,30
2008-10-29,11:10:00,1.8775,1.8825,1.8775,1.8825,11
2008-10-29,11:15:00,1.8825,1.8825,1.8825,1.8825,5
2008-10-29,11:25:00,1.8895,1.9080,1.8870,1.9080,36
2008-10-29,11:30:00,1.9080,1.9080,1.9000,1.9000,4
2008-10-29,11:35:00,1.8900,1.8900,1.8900,1.8900,1
2008-10-29,11:50:00,1.8900,1.8910,1.8900,1.8910,3
2008-10-29,11:55:00,1.8900,1.8900,1.8900,1.8900,1
2008-10-29,12:00:00,1.8900,1.8900,1.8670,1.8675,15
2008-10-29,12:10:00,1.8890,1.8890,1.8890,1.8890,3
2008-10-29,12:20:00,1.8755,1.8755,1.8755,1.8755,3
2008-10-29,12:35:00,1.8785,1.8790,1.8785,1.8790,3
2008-10-29,12:40:00,1.8780,1.8780,1.8780,1.8780,2
2008-10-29,12:45:00,1.8750,1.8750,1.8705,1.8730,19
2008-10-29,12:50:00,1.8730,1.8760,1.8730,1.8760,5
2008-10-29,12:55:00,1.8750,1.8750,1.8720,1.8745,5
2008-10-29,13:00:00,1.8740,1.8745,1.8740,1.8745,3
2008-10-29,13:05:00,1.8730,1.8740,1.8730,1.8740,6
2008-10-29,13:10:00,1.8730,1.8730,1.8725,1.8725,7
2008-10-29,13:15:00,1.8725,1.8730,1.8725,1.8730,3
2008-10-29,13:20:00,1.8715,1.8730,1.8700,1.8710,30
2008-10-29,13:25:00,1.8700,1.8715,1.8670,1.8710,12
2008-10-29,13:30:00,1.8715,1.8715,1.8680,1.8680,6
2008-10-29,13:35:00,1.8700,1.8710,1.8680,1.8705,18
2008-10-29,13:40:00,1.8680,1.8765,1.8680,1.8750,15
2008-10-29,13:45:00,1.8785,1.8850,1.8770,1.8850,33
2008-10-29,13:50:00,1.8885,1.8980,1.8885,1.8980,28
2008-10-29,13:55:00,1.8995,1.8995,1.8950,1.8950,23
2008-10-29,14:00:00,1.8970,1.8970,1.8900,1.8935,16
2008-10-29,14:05:00,1.8895,1.8910,1.8880,1.8900,16
2008-10-29,14:10:00,1.8985,1.8985,1.8950,1.8965,5
2008-10-29,14:15:00,1.8965,1.8965,1.8965,1.8965,1
2008-10-29,14:20:00,1.8965,1.9000,1.8950,1.9000,15
2008-10-29,14:25:00,1.9010,1.9045,1.8995,1.9045,11
2008-10-29,14:30:00,1.9035,1.9050,1.9000,1.9030,11
2008-10-29,14:35:00,1.8940,1.8940,1.8900,1.8900,23
2008-10-29,14:40:00,1.8895,1.8950,1.8895,1.8945,6
2008-10-29,14:45:00,1.8995,1.9000,1.8995,1.9000,19
2008-10-29,14:50:00,1.8955,1.8955,1.8810,1.8905,25
2008-10-29,14:55:00,1.8950,1.8950,1.8950,1.8950,1
2008-10-29,15:00:00,1.8905,1.8905,1.8860,1.8860,6
2008-10-29,15:05:00,1.8870,1.8870,1.8870,1.8870,1
2008-10-29,15:10:00,1.8865,1.8865,1.8805,1.8845,16
2008-10-29,15:15:00,1.8880,1.8985,1.8865,1.8955,12
2008-10-29,15:20:00,1.8935,1.9005,1.8910,1.9000,15
2008-10-29,15:25:00,1.8945,1.8945,1.8945,1.8945,1
2008-10-29,15:30:00,1.8930,1.8950,1.8900,1.8950,13
2008-10-29,15:35:00,1.8950,1.8950,1.8870,1.8870,5
2008-10-29,15:40:00,1.8870,1.8875,1.8800,1.8800,11
2008-10-29,15:45:00,1.8795,1.8865,1.8755,1.8860,22
2008-10-29,15:50:00,1.8860,1.8945,1.8860,1.8900,19
2008-10-29,15:55:00,1.8905,1.8905,1.8890,1.8890,17
2008-10-29,16:00:00,1.8895,1.8930,1.8895,1.8905,4
2008-10-29,16:05:00,1.8895,1.8900,1.8895,1.8900,7
2008-10-29,16:10:00,1.8895,1.8900,1.8895,1.8900,13
2008-10-29,16:15:00,1.8895,1.8910,1.8895,1.8910,8
2008-10-29,16:20:00,1.8905,1.8930,1.8905,1.8930,4
2008-10-29,16:25:00,1.8960,1.8960,1.8940,1.8945,13
2008-10-29,16:30:00,1.8940,1.8950,1.8940,1.8950,8
2008-10-29,16:35:00,1.8975,1.8975,1.8950,1.8950,6
2008-10-29,16:40:00,1.8950,1.9010,1.8950,1.9010,11
2008-10-29,16:45:00,1.8975,1.9030,1.8975,1.9030,21
2008-10-29,16:50:00,1.9030,1.9050,1.8955,1.9040,98
2008-10-29,16:55:00,1.9065,1.9085,1.9065,1.9075,15
2008-10-29,17:00:00,1.9030,1.9030,1.8880,1.8880,43
2008-10-29,17:05:00,1.8910,1.8910,1.8850,1.8870,38
2008-10-29,17:10:00,1.8900,1.8940,1.8900,1.8940,9
2008-10-29,17:15:00,1.8955,1.8975,1.8930,1.8950,39
2008-10-29,17:20:00,1.8960,1.9080,1.8960,1.9080,20
2008-10-29,17:25:00,1.9060,1.9100,1.9060,1.9095,25
2008-10-29,17:30:00,1.9090,1.9100,1.9055,1.9055,71
2008-10-29,17:35:00,1.9090,1.9100,1.9050,1.9050,37
2008-10-29,17:40:00,1.9050,1.9050,1.9005,1.9010,19
2008-10-29,17:45:00,1.9100,1.9100,1.9100,1.9100,2
2008-10-29,17:50:00,1.9065,1.9065,1.9065,1.9065,1
2008-10-29,17:55:00,1.9100,1.9165,1.9100,1.9165,10
2008-10-29,18:00:00,1.9165,1.9255,1.9165,1.9250,14
2008-10-29,18:05:00,1.9275,1.9280,1.9210,1.9210,10
2008-10-29,18:10:00,1.9230,1.9290,1.9210,1.9290,7
2008-10-29,18:15:00,1.9265,1.9270,1.9250,1.9260,7
2008-10-29,18:20:00,1.9280,1.9330,1.9250,1.9305,25
2008-10-29,18:25:00,1.9310,1.9315,1.9270,1.9270,21
2008-10-29,18:30:00,1.9285,1.9325,1.9285,1.9325,37
2008-10-29,18:35:00,1.9325,1.9400,1.9325,1.9350,61
2008-10-29,18:40:00,1.9375,1.9475,1.9375,1.9455,42
2008-10-29,18:45:00,1.9435,1.9470,1.9430,1.9450,34
2008-10-29,18:50:00,1.9470,1.9550,1.9445,1.9540,65
2008-10-29,18:55:00,1.9505,1.9505,1.9440,1.9450,15
2008-10-29,19:00:00,1.9470,1.9470,1.9390,1.9410,6
2008-10-29,19:05:00,1.9370,1.9380,1.9360,1.9370,18
2008-10-29,19:10:00,1.9345,1.9385,1.9340,1.9385,15
2008-10-29,19:15:00,1.9305,1.9350,1.9255,1.9350,42
2008-10-29,19:20:00,1.9350,1.9350,1.9300,1.9320,31
2008-10-29,19:25:00,1.9350,1.9350,1.9290,1.9290,3
2008-10-29,19:30:00,1.9295,1.9295,1.9270,1.9280,7
2008-10-29,19:35:00,1.9290,1.9295,1.9270,1.9270,13
2008-10-29,19:40:00,1.9295,1.9350,1.9295,1.9330,65
2008-10-29,19:45:00,1.9340,1.9465,1.9340,1.9465,16
2008-10-29,19:50:00,1.9450,1.9650,1.9405,1.9615,73
2008-10-29,19:55:00,1.9575,1.9640,1.9570,1.9630,25
2008-10-29,20:00:00,1.9615,1.9740,1.9595,1.9740,111
2008-10-29,20:05:00,1.9680,1.9840,1.9665,1.9700,104
2008-10-29,20:10:00,1.9690,1.9825,1.9690,1.9750,179
2008-10-29,20:15:00,1.9740,1.9895,1.9735,1.9895,139
2008-10-29,20:20:00,1.9895,2.0050,1.9885,1.9970,399
2008-10-29,20:25:00,1.9970,2.0005,1.9810,1.9810,245
2008-10-29,20:30:00,1.9840,2.0085,1.9840,2.0000,407
2008-10-29,20:35:00,2.0000,2.0010,1.9870,1.9985,178
2008-10-29,20:40:00,2.0000,2.0125,1.9980,2.0000,195
2008-10-29,20:45:00,1.9995,2.0020,1.9870,1.9870,142
2008-10-29,20:50:00,1.9890,1.9980,1.9790,1.9980,161
2008-10-29,20:55:00,1.9945,2.0050,1.9810,1.9885,189
2008-10-29,21:00:00,1.9880,1.9945,1.9875,1.9900,86
2008-10-29,21:05:00,1.9920,2.0035,1.9880,2.0035,87
2008-10-29,21:10:00,2.0025,2.0050,1.9985,2.0000,118
2008-10-29,21:15:00,1.9990,2.0030,1.9950,2.0030,76
2008-10-29,21:20:00,2.0010,2.0110,1.9960,1.9995,132
2008-10-29,21:25:00,2.0020,2.0045,1.9975,1.9985,59
2008-10-29,21:30:00,1.9985,1.9995,1.9830,1.9970,192
2008-10-29,21:35:00,1.9985,1.9990,1.9805,1.9880,170
2008-10-29,21:40:00,1.9880,2.0000,1.9850,2.0000,182
2008-10-29,21:45:00,2.0025,2.0025,1.9900,2.0010,101
2008-10-29,21:50:00,2.0000,2.0000,1.9880,1.9930,100
2008-10-29,21:55:00,1.9925,1.9990,1.9880,1.9895,95
2008-10-29,22:00:00,1.9895,2.0015,1.9840,1.9935,206
2008-10-29,22:05:00,1.9950,2.0065,1.9940,2.0060,190
2008-10-29,22:10:00,2.0060,2.0215,2.0055,2.0180,375
2008-10-29,22:15:00,2.0190,2.0225,2.0120,2.0210,254
2008-10-29,22:20:00,2.0220,2.0355,2.0205,2.0310,406
2008-10-29,22:25:00,2.0305,2.0405,2.0270,2.0270,202
2008-10-29,22:30:00,2.0260,2.0395,2.0260,2.0330,243
2008-10-29,22:35:00,2.0330,2.0450,2.0270,2.0310,325
2008-10-29,22:40:00,2.0315,2.0340,2.0170,2.0265,196
2008-10-29,22:45:00,2.0265,2.0340,2.0230,2.0235,160
2008-10-29,22:50:00,2.0230,2.0305,2.0175,2.0180,141
2008-10-29,22:55:00,2.0170,2.0240,2.0040,2.0170,250
2008-10-29,23:00:00,2.0185,2.0250,2.0120,2.0235,126
2008-10-29,23:05:00,2.0235,2.0350,2.0225,2.0280,93
2008-10-29,23:10:00,2.0280,2.0310,2.0200,2.0250,109
2008-10-29,23:15:00,2.0250,2.0375,2.0220,2.0360,84
2008-10-29,23:20:00,2.0360,2.0470,2.0340,2.0415,148
2008-10-29,23:25:00,2.0410,2.0535,2.0385,2.0475,241
2008-10-29,23:30:00,2.0470,2.0680,2.0470,2.0605,282
2008-10-29,23:35:00,2.0620,2.0730,2.0600,2.0645,224
2008-10-29,23:40:00,2.0650,2.0650,2.0530,2.0565,112
2008-10-29,23:45:00,2.0565,2.0680,2.0505,2.0660,107
2008-10-29,23:50:00,2.0660,2.0900,2.0660,2.0825,462
2008-10-29,23:55:00,2.0850,2.0900,2.0780,2.0895,200
2008-10-30,00:00:00,2.0880,2.0970,2.0835,2.0835,379
2008-10-30,00:05:00,2.0835,2.0850,2.0705,2.0770,245
2008-10-30,00:10:00,2.0765,2.0765,2.0560,2.0600,150
2008-10-30,00:15:00,2.0590,2.0680,2.0590,2.0650,90
2008-10-30,00:20:00,2.0670,2.0835,2.0670,2.0755,165
2008-10-30,00:25:00,2.0750,2.0910,2.0750,2.0840,141
2008-10-30,00:30:00,2.0840,2.1050,2.0820,2.0990,274
2008-10-30,00:35:00,2.1000,2.1200,2.0990,2.1155,348
2008-10-30,00:40:00,2.1160,2.1160,2.1000,2.1015,180
2008-10-30,00:45:00,2.1010,2.1145,2.0990,2.1115,140
2008-10-30,00:50:00,2.1120,2.1125,2.0985,2.1000,177
2008-10-30,00:55:00,2.1000,2.1040,2.0850,2.0875,317
2008-10-30,01:00:00,2.0885,2.0885,2.0790,2.0800,297
2008-10-30,01:05:00,2.0810,2.0855,2.0640,2.0695,104
2008-10-30,01:10:00,2.0670,2.0715,2.0640,2.0700,69
2008-10-30,01:15:00,2.0700,2.0880,2.0560,2.0590,75
2008-10-30,01:20:00,2.0605,2.0710,2.0600,2.0710,31
2008-10-30,01:25:00,2.0700,2.0710,2.0650,2.0690,15
2008-10-30,01:30:00,2.0685,2.0770,2.0680,2.0715,39
2008-10-30,01:35:00,2.0695,2.0740,2.0680,2.0740,86
2008-10-30,01:40:00,2.0715,2.0760,2.0710,2.0750,63
2008-10-30,01:45:00,2.0730,2.0785,2.0605,2.0650,77
2008-10-30,01:50:00,2.0650,2.0650,2.0560,2.0600,69
2008-10-30,01:55:00,2.0600,2.0660,2.0530,2.0600,51
2008-10-30,02:00:00,2.0600,2.0600,2.0570,2.0580,24
2008-10-30,02:05:00,2.0580,2.0655,2.0570,2.0655,14
2008-10-30,02:10:00,2.0630,2.0630,2.0630,2.0630,2
2008-10-30,02:15:00,2.0650,2.0725,2.0510,2.0670,89
2008-10-30,02:20:00,2.0675,2.0760,2.0525,2.0535,72
2008-10-30,02:25:00,2.0535,2.0540,2.0275,2.0465,155
2008-10-30,02:30:00,2.0485,2.0530,2.0350,2.0350,131
2008-10-30,02:35:00,2.0370,2.0380,2.0300,2.0370,106
2008-10-30,02:40:00,2.0390,2.0475,2.0380,2.0430,61
2008-10-30,02:45:00,2.0495,2.0530,2.0485,2.0525,20
2008-10-30,02:50:00,2.0480,2.0480,2.0440,2.0440,3
2008-10-30,02:55:00,2.0440,2.0525,2.0440,2.0525,21
2008-10-30,03:00:00,2.0450,2.0450,2.0450,2.0450,3
2008-10-30,03:05:00,2.0450,2.0520,2.0450,2.0500,8
2008-10-30,03:10:00,2.0500,2.0575,2.0500,2.0575,12
2008-10-30,03:15:00,2.0575,2.0745,2.0575,2.0695,32
2008-10-30,03:20:00,2.0700,2.0850,2.0690,2.0850,22
2008-10-30,03:25:00,2.0885,2.0905,2.0760,2.0900,15
2008-10-30,03:30:00,2.0900,2.0950,2.0735,2.0755,26
2008-10-30,03:35:00,2.0770,2.0770,2.0735,2.0740,12
2008-10-30,03:40:00,2.0770,2.0850,2.0700,2.0800,36
2008-10-30,03:45:00,2.0770,2.0830,2.0770,2.0800,19
2008-10-30,03:50:00,2.0800,2.0800,2.0650,2.0650,60
2008-10-30,03:55:00,2.0640,2.0640,2.0495,2.0495,39
2008-10-30,04:00:00,2.0495,2.0550,2.0400,2.0400,34
2008-10-30,04:05:00,2.0350,2.0515,2.0340,2.0390,27
2008-10-30,04:10:00,2.0420,2.0420,2.0420,2.0420,3
2008-10-30,04:15:00,2.0435,2.0435,2.0375,2.0375,6
2008-10-30,04:20:00,2.0455,2.0455,2.0455,2.0455,1
2008-10-30,04:25:00,2.0405,2.0405,2.0405,2.0405,1
2008-10-30,04:30:00,2.0450,2.0450,2.0450,2.0450,2
2008-10-30,04:35:00,2.0435,2.0700,2.0425,2.0700,11
2008-10-30,04:40:00,2.0620,2.0620,2.0510,2.0510,3
2008-10-30,04:45:00,2.0575,2.0675,2.0575,2.0675,4
2008-10-30,04:50:00,2.0680,2.0750,2.0680,2.0750,7
2008-10-30,04:55:00,2.0800,2.0850,2.0605,2.0680,9
2008-10-30,05:00:00,2.0650,2.0650,2.0650,2.0650,1
2008-10-30,05:05:00,2.0795,2.0795,2.0680,2.0780,6
2008-10-30,05:10:00,2.0785,2.0785,2.0685,2.0685,4
2008-10-30,06:10:00,2.0550,2.0550,2.0400,2.0465,9
2008-10-30,06:15:00,2.0450,2.0645,2.0450,2.0645,4
2008-10-30,06:20:00,2.0595,2.0595,2.0595,2.0595,1
2008-10-30,06:40:00,2.0525,2.0525,2.0525,2.0525,1
2008-10-30,06:45:00,2.0450,2.0450,2.0450,2.0450,2
2008-10-30,06:50:00,2.0450,2.0450,2.0450,2.0450,3
2008-10-30,06:55:00,2.0400,2.0400,2.0400,2.0400,3
2008-10-30,07:00:00,2.0450,2.0450,2.0430,2.0430,5
2008-10-30,07:05:00,2.0455,2.0455,2.0450,2.0450,10
2008-10-30,07:10:00,2.0450,2.0450,2.0400,2.0400,11
2008-10-30,07:15:00,2.0400,2.0400,2.0400,2.0400,1
2008-10-30,07:20:00,2.0400,2.0410,2.0385,2.0410,4
2008-10-30,07:25:00,2.0400,2.0450,2.0400,2.0450,3
2008-10-30,07:35:00,2.0420,2.0420,2.0420,2.0420,1
2008-10-30,07:40:00,2.0420,2.0435,2.0420,2.0435,3
2008-10-30,07:45:00,2.0450,2.0485,2.0450,2.0485,2
2008-10-30,07:50:00,2.0495,2.0495,2.0485,2.0485,2
2008-10-30,08:05:00,2.0485,2.0485,2.0485,2.0485,1
2008-10-30,08:10:00,2.0495,2.0495,2.0495,2.0495,1
2008-10-30,08:15:00,2.0495,2.0495,2.0440,2.0440,4
2008-10-30,08:20:00,2.0500,2.0500,2.0435,2.0435,4
2008-10-30,08:25:00,2.0500,2.0550,2.0500,2.0550,4
2008-10-30,08:35:00,2.0555,2.0555,2.0555,2.0555,3
2008-10-30,08:40:00,2.0590,2.0600,2.0590,2.0600,5
2008-10-30,08:45:00,2.0595,2.0595,2.0595,2.0595,7
2008-10-30,08:50:00,2.0600,2.0700,2.0600,2.0700,9
2008-10-30,08:55:00,2.0800,2.0900,2.0800,2.0900,6
2008-10-30,09:00:00,2.0900,2.0900,2.0700,2.0800,44
2008-10-30,09:05:00,2.0695,2.0700,2.0530,2.0530,20
2008-10-30,09:10:00,2.0475,2.0475,2.0385,2.0400,18
2008-10-30,09:15:00,2.0400,2.0550,2.0275,2.0275,55
2008-10-30,09:20:00,2.0260,2.0260,1.9925,2.0020,57
2008-10-30,09:25:00,2.0025,2.0200,2.0025,2.0200,20
2008-10-30,09:30:00,2.0200,2.0230,2.0200,2.0230,5
2008-10-30,09:35:00,2.0250,2.0355,2.0250,2.0355,4
2008-10-30,09:40:00,2.0380,2.0440,2.0380,2.0440,2
2008-10-30,09:45:00,2.0275,2.0285,2.0215,2.0215,3
2008-10-30,09:55:00,2.0300,2.0300,2.0285,2.0300,6
2008-10-30,10:00:00,2.0400,2.0400,2.0400,2.0400,2
2008-10-30,10:05:00,2.0370,2.0370,2.0365,2.0365,2
2008-10-30,10:10:00,2.0460,2.0460,2.0410,2.0460,4
2008-10-30,10:15:00,2.0460,2.0460,2.0460,2.0460,2
2008-10-30,10:20:00,2.0460,2.0490,2.0460,2.0490,11
2008-10-30,10:25:00,2.0500,2.0500,2.0500,2.0500,11
2008-10-30,10:30:00,2.0500,2.0500,2.0500,2.0500,9
2008-10-30,10:45:00,2.0535,2.0535,2.0525,2.0525,3
2008-10-30,10:50:00,2.0430,2.0515,2.0405,2.0430,6
2008-10-30,10:55:00,2.0435,2.0465,2.0430,2.0465,6
2008-10-30,11:00:00,2.0550,2.0550,2.0435,2.0435,6
2008-10-30,11:05:00,2.0500,2.0680,2.0500,2.0680,9
2008-10-30,11:10:00,2.0780,2.0780,2.0700,2.0700,8
2008-10-30,11:15:00,2.0790,2.0795,2.0790,2.0790,6
2008-10-30,11:20:00,2.0750,2.0750,2.0750,2.0750,1
2008-10-30,11:40:00,2.0700,2.0790,2.0700,2.0790,25
2008-10-30,11:45:00,2.0780,2.0785,2.0780,2.0785,4
2008-10-30,11:50:00,2.0785,2.0785,2.0785,2.0785,1
2008-10-30,11:55:00,2.0785,2.0785,2.0785,2.0785,2
2008-10-30,12:00:00,2.0785,2.0785,2.0700,2.0700,3
2008-10-30,12:05:00,2.0790,2.0790,2.0790,2.0790,27
2008-10-30,12:10:00,2.0790,2.0790,2.0790,2.0790,1
2008-10-30,12:15:00,2.0790,2.0790,2.0790,2.0790,3
2008-10-30,12:25:00,2.0790,2.0790,2.0790,2.0790,2
2008-10-30,12:30:00,2.0795,2.0895,2.0795,2.0895,8
2008-10-30,12:35:00,2.0620,2.0800,2.0620,2.0800,2
2008-10-30,12:45:00,2.0890,2.0900,2.0890,2.0890,23
2008-10-30,12:50:00,2.0900,2.0900,2.0900,2.0900,11
2008-10-30,12:55:00,2.0900,2.0900,2.0900,2.0900,1
2008-10-30,13:00:00,2.0735,2.0835,2.0735,2.0835,2
2008-10-30,13:15:00,2.0910,2.0990,2.0910,2.0990,8
2008-10-30,13:20:00,2.0985,2.0990,2.0755,2.0755,6
2008-10-30,13:30:00,2.0960,2.0960,2.0950,2.0960,5
2008-10-30,13:40:00,2.0995,2.1000,2.0995,2.1000,7
2008-10-30,13:45:00,2.1000,2.1120,2.1000,2.1120,12
2008-10-30,13:50:00,2.1150,2.1150,2.1100,2.1100,8
2008-10-30,13:55:00,2.1130,2.1135,2.1100,2.1135,15
2008-10-30,14:00:00,2.1015,2.1015,2.1015,2.1015,1
2008-10-30,14:15:00,2.0965,2.0965,2.0965,2.0965,1
2008-10-30,14:20:00,2.1000,2.1200,2.1000,2.1200,55
2008-10-30,14:25:00,2.1195,2.1200,2.1195,2.1200,11
2008-10-30,14:30:00,2.1220,2.1280,2.1220,2.1280,29
2008-10-30,14:35:00,2.1310,2.1400,2.1310,2.1400,24
2008-10-30,14:40:00,2.1300,2.1400,2.1300,2.1395,14
2008-10-30,14:45:00,2.1350,2.1395,2.1350,2.1355,4
2008-10-30,14:50:00,2.1400,2.1450,2.1345,2.1350,16
2008-10-30,14:55:00,2.1305,2.1450,2.1305,2.1450,8
2008-10-30,15:00:00,2.1400,2.1425,2.1400,2.1425,2
2008-10-30,15:05:00,2.1470,2.1470,2.1375,2.1450,5
2008-10-30,15:10:00,2.1445,2.1485,2.1445,2.1450,11
2008-10-30,15:15:00,2.1495,2.1500,2.1450,2.1450,44
2008-10-30,15:20:00,2.1450,2.1490,2.1450,2.1490,12
2008-10-30,15:25:00,2.1500,2.1500,2.1500,2.1500,5
2008-10-30,15:30:00,2.1500,2.1545,2.1500,2.1545,23
2008-10-30,15:35:00,2.1545,2.1720,2.1545,2.1650,59
2008-10-30,15:40:00,2.1650,2.1720,2.1600,2.1600,49
2008-10-30,15:45:00,2.1555,2.1555,2.1420,2.1420,11
2008-10-30,15:50:00,2.1495,2.1550,2.1495,2.1520,5
2008-10-30,15:55:00,2.1600,2.1600,2.1520,2.1520,3
2008-10-30,16:00:00,2.1455,2.1455,2.1450,2.1450,21
2008-10-30,16:05:00,2.1450,2.1495,2.1360,2.1360,15
2008-10-30,16:10:00,2.1390,2.1390,2.1300,2.1360,17
2008-10-30,16:15:00,2.1450,2.1460,2.1450,2.1450,3
2008-10-30,16:25:00,2.1415,2.1415,2.1415,2.1415,2
2008-10-30,16:30:00,2.1365,2.1405,2.1365,2.1405,15
2008-10-30,16:35:00,2.1330,2.1330,2.1030,2.1080,33
2008-10-30,16:40:00,2.1100,2.1305,2.1100,2.1305,8
2008-10-30,16:50:00,2.1390,2.1390,2.1345,2.1345,4
2008-10-30,16:55:00,2.1250,2.1250,2.1170,2.1170,6
2008-10-30,17:00:00,2.1120,2.1120,2.0800,2.0870,65
2008-10-30,17:05:00,2.0830,2.0965,2.0815,2.0815,27
2008-10-30,17:10:00,2.0830,2.0830,2.0630,2.0720,41
2008-10-30,17:15:00,2.0760,2.0830,2.0720,2.0800,21
2008-10-30,17:20:00,2.0800,2.0800,2.0720,2.0720,9
2008-10-30,17:25:00,2.0700,2.0700,2.0565,2.0565,19
2008-10-30,17:30:00,2.0560,2.0560,2.0410,2.0410,15
2008-10-30,17:35:00,2.0565,2.0595,2.0400,2.0400,54
2008-10-30,17:40:00,2.0485,2.0485,2.0380,2.0380,7
2008-10-30,17:45:00,2.0445,2.0500,2.0445,2.0465,20
2008-10-30,17:50:00,2.0415,2.0510,2.0415,2.0485,15
2008-10-30,17:55:00,2.0415,2.0490,2.0415,2.0490,2
2008-10-30,18:00:00,2.0425,2.0430,2.0320,2.0320,50
2008-10-30,18:05:00,2.0300,2.0320,2.0300,2.0300,5
2008-10-30,18:10:00,2.0255,2.0255,2.0175,2.0250,36
2008-10-30,18:15:00,2.0185,2.0290,2.0185,2.0290,15
2008-10-30,18:20:00,2.0220,2.0345,2.0175,2.0345,24
2008-10-30,18:25:00,2.0290,2.0290,2.0285,2.0285,3
2008-10-30,18:30:00,2.0240,2.0240,2.0130,2.0155,22
2008-10-30,18:35:00,2.0150,2.0305,2.0150,2.0305,53
2008-10-30,18:40:00,2.0335,2.0375,2.0270,2.0330,56
2008-10-30,18:45:00,2.0305,2.0325,2.0200,2.0200,51
2008-10-30,18:50:00,2.0160,2.0330,2.0150,2.0330,22
2008-10-30,18:55:00,2.0300,2.0340,2.0285,2.0285,12
2008-10-30,19:00:00,2.0280,2.0330,2.0280,2.0330,3
2008-10-30,19:05:00,2.0310,2.0330,2.0280,2.0280,27
2008-10-30,19:10:00,2.0320,2.0400,2.0280,2.0400,22
2008-10-30,19:15:00,2.0375,2.0375,2.0330,2.0355,12
2008-10-30,19:20:00,2.0330,2.0330,2.0300,2.0300,17
2008-10-30,19:25:00,2.0290,2.0290,2.0180,2.0190,33
2008-10-30,19:30:00,2.0190,2.0250,2.0140,2.0225,37
2008-10-30,19:35:00,2.0220,2.0255,2.0170,2.0205,24
2008-10-30,19:40:00,2.0220,2.0255,2.0175,2.0220,26
2008-10-30,19:45:00,2.0225,2.0410,2.0205,2.0365,77
2008-10-30,19:50:00,2.0370,2.0395,2.0300,2.0300,27
2008-10-30,19:55:00,2.0300,2.0300,2.0225,2.0260,10
2008-10-30,20:00:00,2.0240,2.0310,2.0235,2.0310,44
2008-10-30,20:05:00,2.0320,2.0340,2.0270,2.0340,42
2008-10-30,20:10:00,2.0315,2.0405,2.0300,2.0375,230
2008-10-30,20:15:00,2.0350,2.0390,2.0270,2.0275,167
2008-10-30,20:20:00,2.0275,2.0295,2.0140,2.0200,137
2008-10-30,20:25:00,2.0230,2.0325,2.0205,2.0220,123
2008-10-30,20:30:00,2.0230,2.0445,2.0230,2.0340,145
2008-10-30,20:35:00,2.0330,2.0335,2.0270,2.0320,97
2008-10-30,20:40:00,2.0315,2.0325,2.0125,2.0265,93
2008-10-30,20:45:00,2.0260,2.0285,2.0165,2.0280,98
2008-10-30,20:50:00,2.0280,2.0285,2.0205,2.0250,143
2008-10-30,20:55:00,2.0220,2.0270,2.0160,2.0160,59
2008-10-30,21:00:00,2.0130,2.0135,1.9870,1.9875,410
2008-10-30,21:05:00,1.9880,1.9950,1.9730,1.9845,396
2008-10-30,21:10:00,1.9840,1.9950,1.9830,1.9890,219
2008-10-30,21:15:00,1.9875,1.9970,1.9835,1.9950,117
2008-10-30,21:20:00,1.9965,1.9995,1.9770,1.9770,221
2008-10-30,21:25:00,1.9775,1.9860,1.9675,1.9815,235
2008-10-30,21:30:00,1.9835,1.9900,1.9760,1.9835,195
2008-10-30,21:35:00,1.9840,1.9950,1.9800,1.9835,115
2008-10-30,21:40:00,1.9835,2.0040,1.9785,1.9970,212
2008-10-30,21:45:00,1.9975,2.0060,1.9860,1.9865,165
2008-10-30,21:50:00,1.9840,1.9925,1.9835,1.9900,199
2008-10-30,21:55:00,1.9860,1.9925,1.9810,1.9840,89
2008-10-30,22:00:00,1.9840,1.9880,1.9680,1.9835,301
2008-10-30,22:05:00,1.9840,1.9860,1.9735,1.9790,151
2008-10-30,22:10:00,1.9800,1.9865,1.9575,1.9575,266
2008-10-30,22:15:00,1.9595,1.9595,1.9440,1.9450,320
2008-10-30,22:20:00,1.9465,1.9715,1.9465,1.9715,392
2008-10-30,22:25:00,1.9720,1.9750,1.9635,1.9705,150
2008-10-30,22:30:00,1.9695,1.9815,1.9625,1.9770,205
2008-10-30,22:35:00,1.9795,1.9800,1.9595,1.9600,165
2008-10-30,22:40:00,1.9600,1.9645,1.9520,1.9550,165
2008-10-30,22:45:00,1.9580,1.9680,1.9555,1.9590,109
2008-10-30,22:50:00,1.9590,1.9670,1.9590,1.9650,65
2008-10-30,22:55:00,1.9655,1.9695,1.9465,1.9530,179
2008-10-30,23:00:00,1.9540,1.9590,1.9485,1.9590,169
2008-10-30,23:05:00,1.9600,1.9610,1.9500,1.9550,62
2008-10-30,23:10:00,1.9550,1.9550,1.9350,1.9385,231
2008-10-30,23:15:00,1.9400,1.9410,1.9315,1.9350,211
2008-10-30,23:20:00,1.9355,1.9400,1.9335,1.9375,140
2008-10-30,23:25:00,1.9385,1.9385,1.9235,1.9260,107
2008-10-30,23:30:00,1.9255,1.9310,1.9070,1.9070,176
2008-10-30,23:35:00,1.9070,1.9125,1.9010,1.9075,187
2008-10-30,23:40:00,1.9050,1.9150,1.9045,1.9130,163
2008-10-30,23:45:00,1.9150,1.9195,1.9070,1.9090,182
2008-10-30,23:50:00,1.9080,1.9145,1.8955,1.8970,181
2008-10-30,23:55:00,1.8970,1.9090,1.8940,1.9075,295
2008-10-31,00:00:00,1.9075,1.9145,1.8950,1.9140,223
2008-10-31,00:05:00,1.9125,1.9190,1.9070,1.9100,162
2008-10-31,00:10:00,1.9085,1.9135,1.8995,1.9135,132
2008-10-31,00:15:00,1.9135,1.9150,1.9035,1.9090,102
2008-10-31,00:20:00,1.9100,1.9190,1.9100,1.9170,50
2008-10-31,00:25:00,1.9190,1.9195,1.9050,1.9145,82
2008-10-31,00:30:00,1.9155,1.9170,1.9090,1.9100,81
2008-10-31,00:35:00,1.9110,1.9300,1.9100,1.9280,87
2008-10-31,00:40:00,1.9280,1.9280,1.9180,1.9225,79
2008-10-31,00:45:00,1.9230,1.9300,1.9150,1.9300,114
2008-10-31,00:50:00,1.9325,1.9330,1.9145,1.9190,201
2008-10-31,00:55:00,1.9170,1.9170,1.8870,1.8900,517
2008-10-31,01:00:00,1.8875,1.8970,1.8860,1.8950,153
2008-10-31,01:05:00,1.8960,1.9040,1.8960,1.9035,79
2008-10-31,01:10:00,1.9060,1.9060,1.8900,1.8900,75
2008-10-31,01:15:00,1.8875,1.8925,1.8850,1.8865,45
2008-10-31,01:20:00,1.8860,1.8905,1.8820,1.8855,72
2008-10-31,01:25:00,1.8830,1.8845,1.8795,1.8795,95
2008-10-31,01:30:00,1.8795,1.8800,1.8685,1.8700,155
2008-10-31,01:35:00,1.8695,1.8775,1.8605,1.8775,94
2008-10-31,01:40:00,1.8780,1.8795,1.8655,1.8680,34
2008-10-31,01:45:00,1.8655,1.8690,1.8630,1.8665,23
2008-10-31,01:50:00,1.8665,1.8690,1.8640,1.8670,20
2008-10-31,01:55:00,1.8670,1.8740,1.8665,1.8735,36
2008-10-31,02:00:00,1.8730,1.8790,1.8720,1.8790,40
2008-10-31,02:05:00,1.8765,1.8800,1.8740,1.8775,57
2008-10-31,02:10:00,1.8775,1.8780,1.8750,1.8750,37
2008-10-31,02:15:00,1.8765,1.8770,1.8750,1.8770,16
2008-10-31,02:20:00,1.8775,1.8835,1.8755,1.8810,15
2008-10-31,02:25:00,1.8850,1.9000,1.8850,1.8985,59
2008-10-31,02:30:00,1.8985,1.9050,1.8975,1.9050,73
2008-10-31,02:35:00,1.9040,1.9100,1.8985,1.9000,31
2008-10-31,02:40:00,1.9000,1.9040,1.8910,1.9035,35
2008-10-31,02:45:00,1.9035,1.9065,1.9010,1.9010,5
2008-10-31,02:50:00,1.9050,1.9060,1.9050,1.9060,3
2008-10-31,02:55:00,1.9000,1.9035,1.8960,1.9020,27
2008-10-31,03:00:00,1.8980,1.9035,1.8980,1.9035,3
2008-10-31,03:05:00,1.9045,1.9050,1.9000,1.9000,25
2008-10-31,03:10:00,1.8995,1.8995,1.8905,1.8905,15
2008-10-31,03:15:00,1.8900,1.8900,1.8900,1.8900,9
2008-10-31,03:20:00,1.8895,1.8895,1.8820,1.8830,14
2008-10-31,03:25:00,1.8815,1.8830,1.8800,1.8800,31
2008-10-31,03:30:00,1.8805,1.8805,1.8800,1.8805,26
2008-10-31,03:35:00,1.8760,1.8870,1.8760,1.8785,24
2008-10-31,03:40:00,1.8765,1.8770,1.8735,1.8745,33
2008-10-31,03:45:00,1.8735,1.8820,1.8735,1.8820,31
2008-10-31,03:50:00,1.8865,1.8905,1.8835,1.8900,12
2008-10-31,03:55:00,1.8895,1.8965,1.8895,1.8955,7
2008-10-31,04:00:00,1.8955,1.9025,1.8955,1.9025,10
2008-10-31,04:05:00,1.9030,1.9100,1.9025,1.9100,27
2008-10-31,04:10:00,1.9125,1.9125,1.9085,1.9105,10
2008-10-31,04:15:00,1.9115,1.9200,1.9110,1.9200,25
2008-10-31,04:20:00,1.9150,1.9215,1.9150,1.9205,5
2008-10-31,04:25:00,1.9215,1.9300,1.9215,1.9300,10
2008-10-31,04:30:00,1.9290,1.9300,1.9285,1.9295,32
2008-10-31,04:35:00,1.9295,1.9300,1.9295,1.9295,10
2008-10-31,04:40:00,1.9300,1.9300,1.9300,1.9300,9
2008-10-31,04:45:00,1.9300,1.9305,1.9300,1.9305,7
2008-10-31,04:50:00,1.9300,1.9300,1.9300,1.9300,2
2008-10-31,04:55:00,1.9325,1.9350,1.9325,1.9350,3
2008-10-31,05:00:00,1.9350,1.9350,1.9290,1.9290,3
2008-10-31,05:10:00,1.8935,1.8935,1.8935,1.8935,1
2008-10-31,06:00:00,1.8990,1.9040,1.8905,1.9010,10
2008-10-31,06:05:00,1.9000,1.9100,1.9000,1.9100,3
2008-10-31,06:15:00,1.9030,1.9030,1.9030,1.9030,1
2008-10-31,06:40:00,1.9040,1.9045,1.9040,1.9045,2
2008-10-31,07:10:00,1.8950,1.8950,1.8950,1.8950,1
2008-10-31,07:20:00,1.8950,1.8950,1.8925,1.8925,11
2008-10-31,07:25:00,1.8910,1.8910,1.8840,1.8840,11
2008-10-31,07:30:00,1.8840,1.8840,1.8840,1.8840,1
2008-10-31,07:50:00,1.8885,1.8885,1.8885,1.8885,4
2008-10-31,08:05:00,1.8885,1.8905,1.8885,1.8905,9
2008-10-31,08:10:00,1.8870,1.8870,1.8870,1.8870,2
2008-10-31,08:15:00,1.8870,1.8870,1.8870,1.8870,1
2008-10-31,08:20:00,1.8875,1.8875,1.8875,1.8875,2
2008-10-31,08:25:00,1.8875,1.8875,1.8875,1.8875,5
2008-10-31,08:35:00,1.8725,1.8750,1.8720,1.8750,4
2008-10-31,08:40:00,1.8720,1.8750,1.8700,1.8750,20
2008-10-31,08:45:00,1.8655,1.8930,1.8655,1.8930,19
2008-10-31,08:50:00,1.8840,1.8930,1.8840,1.8930,3
2008-10-31,08:55:00,1.8880,1.8880,1.8800,1.8800,9
2008-10-31,09:00:00,1.8820,1.8900,1.8710,1.8740,26
2008-10-31,09:05:00,1.8890,1.8890,1.8800,1.8800,4
2008-10-31,09:10:00,1.8800,1.8800,1.8725,1.8725,5
2008-10-31,09:15:00,1.8780,1.8780,1.8710,1.8710,7
2008-10-31,09:20:00,1.8710,1.8710,1.8650,1.8650,11
2008-10-31,09:25:00,1.8650,1.8650,1.8640,1.8640,7
2008-10-31,09:30:00,1.8640,1.8655,1.8630,1.8650,12
2008-10-31,09:35:00,1.8650,1.8650,1.8610,1.8645,21
2008-10-31,09:40:00,1.8640,1.8690,1.8640,1.8690,5
2008-10-31,09:50:00,1.8605,1.8605,1.8510,1.8535,29
2008-10-31,09:55:00,1.8535,1.8550,1.8535,1.8550,7
2008-10-31,10:00:00,1.8595,1.8615,1.8595,1.8615,2
2008-10-31,10:05:00,1.8740,1.8740,1.8740,1.8740,1
2008-10-31,10:10:00,1.8780,1.8820,1.8780,1.8780,14
2008-10-31,10:15:00,1.8850,1.8975,1.8845,1.8900,44
2008-10-31,10:20:00,1.8900,1.8900,1.8860,1.8860,3
2008-10-31,10:25:00,1.8855,1.8855,1.8810,1.8810,8
2008-10-31,10:30:00,1.8800,1.8850,1.8800,1.8850,5
2008-10-31,10:35:00,1.8850,1.8850,1.8850,1.8850,4
2008-10-31,10:40:00,1.8800,1.8850,1.8800,1.8850,3
2008-10-31,10:45:00,1.8850,1.8930,1.8850,1.8850,8
2008-10-31,10:50:00,1.8970,1.9000,1.8940,1.9000,4
2008-10-31,10:55:00,1.9030,1.9030,1.8995,1.8995,2
2008-10-31,11:15:00,1.8700,1.8840,1.8700,1.8840,3
2008-10-31,11:30:00,1.8760,1.8760,1.8760,1.8760,1
2008-10-31,11:35:00,1.8740,1.8740,1.8675,1.8675,4
2008-10-31,11:40:00,1.8630,1.8630,1.8630,1.8630,2
2008-10-31,11:45:00,1.8630,1.8630,1.8610,1.8610,4
2008-10-31,12:05:00,1.8650,1.8650,1.8650,1.8650,10
2008-10-31,12:10:00,1.8650,1.8680,1.8650,1.8680,2
2008-10-31,12:15:00,1.8675,1.8695,1.8675,1.8695,3
2008-10-31,12:20:00,1.8680,1.8680,1.8680,1.8680,1
2008-10-31,12:30:00,1.8650,1.8760,1.8650,1.8655,7
2008-10-31,12:35:00,1.8675,1.8835,1.8675,1.8835,15
2008-10-31,12:40:00,1.8845,1.8900,1.8845,1.8875,32
2008-10-31,12:45:00,1.8865,1.8865,1.8830,1.8830,8
2008-10-31,12:50:00,1.8870,1.8900,1.8870,1.8880,6
2008-10-31,12:55:00,1.8895,1.8895,1.8820,1.8850,11
2008-10-31,13:00:00,1.8825,1.8825,1.8765,1.8785,7
2008-10-31,13:05:00,1.8705,1.8885,1.8685,1.8885,30
2008-10-31,13:10:00,1.8800,1.8830,1.8690,1.8700,15
2008-10-31,13:15:00,1.8685,1.8685,1.8600,1.8600,21
2008-10-31,13:20:00,1.8670,1.8670,1.8650,1.8650,3
2008-10-31,13:25:00,1.8640,1.8670,1.8640,1.8670,2
2008-10-31,13:30:00,1.8670,1.8710,1.8670,1.8710,15
2008-10-31,13:35:00,1.8700,1.8700,1.8700,1.8700,13
2008-10-31,13:40:00,1.8675,1.8675,1.8640,1.8640,4
2008-10-31,13:45:00,1.8655,1.8655,1.8630,1.8630,8
2008-10-31,13:50:00,1.8645,1.8670,1.8610,1.8610,10
2008-10-31,13:55:00,1.8600,1.8600,1.8555,1.8570,8
2008-10-31,14:00:00,1.8570,1.8595,1.8520,1.8530,16
2008-10-31,14:05:00,1.8530,1.8535,1.8510,1.8530,21
2008-10-31,14:10:00,1.8530,1.8535,1.8510,1.8510,16
2008-10-31,14:15:00,1.8510,1.8545,1.8500,1.8540,9
2008-10-31,14:20:00,1.8500,1.8515,1.8500,1.8515,5
2008-10-31,14:25:00,1.8515,1.8600,1.8500,1.8500,34
2008-10-31,14:30:00,1.8500,1.8500,1.8455,1.8485,12
2008-10-31,14:35:00,1.8485,1.8485,1.8475,1.8475,2
2008-10-31,14:40:00,1.8465,1.8500,1.8465,1.8500,4
2008-10-31,14:45:00,1.8485,1.8485,1.8380,1.8380,35
2008-10-31,14:50:00,1.8380,1.8400,1.8250,1.8250,58
2008-10-31,14:55:00,1.8240,1.8285,1.8225,1.8235,25
2008-10-31,15:00:00,1.8250,1.8250,1.8155,1.8170,27
2008-10-31,15:05:00,1.8145,1.8165,1.8140,1.8140,32
2008-10-31,15:10:00,1.8150,1.8170,1.8135,1.8150,30
2008-10-31,15:15:00,1.8195,1.8195,1.8045,1.8180,43
2008-10-31,15:20:00,1.8190,1.8205,1.8190,1.8200,8
2008-10-31,15:25:00,1.8185,1.8280,1.8185,1.8265,15
2008-10-31,15:30:00,1.8280,1.8340,1.8270,1.8340,17
2008-10-31,15:35:00,1.8325,1.8355,1.8265,1.8355,23
2008-10-31,15:40:00,1.8385,1.8395,1.8350,1.8365,16
2008-10-31,15:45:00,1.8360,1.8360,1.8270,1.8270,5
2008-10-31,15:50:00,1.8300,1.8300,1.8300,1.8300,5
2008-10-31,15:55:00,1.8365,1.8395,1.8365,1.8365,10
2008-10-31,16:00:00,1.8335,1.8425,1.8305,1.8380,29
2008-10-31,16:05:00,1.8325,1.8360,1.8325,1.8355,5
2008-10-31,16:10:00,1.8325,1.8325,1.8205,1.8205,19
2008-10-31,16:15:00,1.8200,1.8200,1.7940,1.7975,123
2008-10-31,16:20:00,1.7965,1.7965,1.7550,1.7605,141
2008-10-31,16:25:00,1.7675,1.7760,1.7650,1.7760,52
2008-10-31,16:30:00,1.7785,1.7785,1.7660,1.7695,18
2008-10-31,16:35:00,1.7695,1.7695,1.7550,1.7600,48
2008-10-31,16:40:00,1.7610,1.7635,1.7520,1.7635,31
2008-10-31,16:45:00,1.7640,1.7705,1.7640,1.7700,32
2008-10-31,16:50:00,1.7685,1.7685,1.7580,1.7625,40
2008-10-31,16:55:00,1.7640,1.7640,1.7550,1.7610,10
2008-10-31,17:00:00,1.7605,1.7720,1.7470,1.7720,118
2008-10-31,17:05:00,1.7715,1.7780,1.7660,1.7750,52
2008-10-31,17:10:00,1.7750,1.7875,1.7750,1.7875,34
2008-10-31,17:15:00,1.7885,1.7915,1.7850,1.7885,28
2008-10-31,17:20:00,1.7855,1.7930,1.7850,1.7900,16
2008-10-31,17:25:00,1.7870,1.7900,1.7865,1.7865,4
2008-10-31,17:30:00,1.7870,1.7900,1.7870,1.7895,5
2008-10-31,17:35:00,1.7870,1.8085,1.7870,1.8045,53
2008-10-31,17:40:00,1.8040,1.8085,1.7995,1.7995,17
2008-10-31,17:45:00,1.7975,1.7975,1.7940,1.7945,11
2008-10-31,17:50:00,1.7985,1.7985,1.7885,1.7885,12
2008-10-31,17:55:00,1.7875,1.7875,1.7850,1.7860,12
2008-10-31,18:00:00,1.7825,1.7840,1.7795,1.7830,34
2008-10-31,18:05:00,1.7820,1.7820,1.7730,1.7730,31
2008-10-31,18:10:00,1.7730,1.7730,1.7620,1.7625,40
2008-10-31,18:15:00,1.7630,1.7630,1.7505,1.7530,55
2008-10-31,18:20:00,1.7580,1.7580,1.7450,1.7450,46
2008-10-31,18:25:00,1.7460,1.7505,1.7350,1.7355,105
2008-10-31,18:30:00,1.7350,1.7475,1.7330,1.7465,108
2008-10-31,18:35:00,1.7470,1.7565,1.7450,1.7565,54
2008-10-31,18:40:00,1.7565,1.7595,1.7515,1.7595,21
2008-10-31,18:45:00,1.7600,1.7610,1.7565,1.7580,28
2008-10-31,18:50:00,1.7590,1.7590,1.7515,1.7515,31
2008-10-31,18:55:00,1.7560,1.7650,1.7560,1.7625,17
2008-10-31,19:00:00,1.7625,1.7750,1.7625,1.7705,46
2008-10-31,19:05:00,1.7725,1.7760,1.7725,1.7760,7
2008-10-31,19:10:00,1.7760,1.7760,1.7725,1.7725,13
2008-10-31,19:15:00,1.7670,1.7715,1.7650,1.7710,47
2008-10-31,19:20:00,1.7725,1.7725,1.7660,1.7660,47
2008-10-31,19:25:00,1.7660,1.7700,1.7640,1.7640,36
2008-10-31,19:30:00,1.7650,1.7690,1.7650,1.7665,6
2008-10-31,19:35:00,1.7675,1.7675,1.7600,1.7600,8
2008-10-31,19:40:00,1.7600,1.7600,1.7530,1.7560,37
2008-10-31,19:45:00,1.7590,1.7650,1.7590,1.7600,21
2008-10-31,19:50:00,1.7600,1.7625,1.7560,1.7585,43
2008-10-31,19:55:00,1.7550,1.7670,1.7550,1.7670,33
2008-10-31,20:00:00,1.7665,1.7710,1.7575,1.7580,179
2008-10-31,20:05:00,1.7590,1.7755,1.7590,1.7755,158
2008-10-31,20:10:00,1.7760,1.8020,1.7730,1.7730,503
2008-10-31,20:15:00,1.7750,1.7760,1.7655,1.7675,198
2008-10-31,20:20:00,1.7685,1.7980,1.7685,1.7980,176
2008-10-31,20:25:00,1.7990,1.8020,1.7860,1.7895,331
2008-10-31,20:30:00,1.7905,1.7975,1.7850,1.7910,53
2008-10-31,20:35:00,1.7945,1.8130,1.7930,1.8130,145
2008-10-31,20:40:00,1.8140,1.8165,1.8000,1.8090,183
2008-10-31,20:45:00,1.8100,1.8165,1.8040,1.8075,136
2008-10-31,20:50:00,1.8100,1.8285,1.8065,1.8270,229
2008-10-31,20:55:00,1.8250,1.8280,1.8180,1.8185,281
2008-10-31,21:00:00,1.8180,1.8210,1.8045,1.8120,108
2008-10-31,21:05:00,1.8110,1.8250,1.8090,1.8220,97
2008-10-31,21:10:00,1.8220,1.8220,1.8080,1.8140,92
2008-10-31,21:15:00,1.8145,1.8350,1.8145,1.8275,217
2008-10-31,21:20:00,1.8260,1.8315,1.8250,1.8290,122
2008-10-31,21:25:00,1.8260,1.8340,1.8230,1.8275,176
2008-10-31,21:30:00,1.8280,1.8305,1.8090,1.8145,144
2008-10-31,21:35:00,1.8145,1.8170,1.8070,1.8125,146
2008-10-31,21:40:00,1.8130,1.8145,1.7960,1.7960,124
2008-10-31,21:45:00,1.7955,1.8040,1.7900,1.8030,108
2008-10-31,21:50:00,1.8025,1.8060,1.7905,1.7930,308
2008-10-31,21:55:00,1.7930,1.8005,1.7910,1.7950,334
2008-10-31,22:00:00,1.7950,1.8015,1.7885,1.7920,411
2008-10-31,22:05:00,1.7940,1.7975,1.7745,1.7950,194
2008-10-31,22:10:00,1.7955,1.8000,1.7925,1.7950,161
2008-10-31,22:15:00,1.7935,1.7960,1.7825,1.7825,131
2008-10-31,22:20:00,1.7825,1.7880,1.7755,1.7755,163
2008-10-31,22:25:00,1.7755,1.7845,1.7700,1.7810,231
2008-10-31,22:30:00,1.7845,1.7950,1.7825,1.7870,81
2008-10-31,22:35:00,1.7855,1.7855,1.7700,1.7810,112
2008-10-31,22:40:00,1.7790,1.7830,1.7720,1.7830,58
2008-10-31,22:45:00,1.7845,1.7990,1.7810,1.7950,167
2008-10-31,22:50:00,1.7960,1.7985,1.7880,1.7950,108
2008-10-31,22:55:00,1.7950,1.7970,1.7860,1.7905,61
2008-10-31,23:00:00,1.7930,1.7950,1.7750,1.7770,144
2008-10-31,23:05:00,1.7780,1.7975,1.7775,1.7950,122
2008-10-31,23:10:00,1.7940,1.8010,1.7905,1.7955,52
2008-10-31,23:15:00,1.7965,1.8190,1.7960,1.8190,216
2008-10-31,23:20:00,1.8185,1.8195,1.8085,1.8100,162
2008-10-31,23:25:00,1.8100,1.8110,1.8020,1.8040,80
2008-10-31,23:30:00,1.8065,1.8090,1.8020,1.8055,154
2008-10-31,23:35:00,1.8055,1.8140,1.8025,1.8100,70
2008-10-31,23:40:00,1.8130,1.8235,1.8110,1.8125,133
2008-10-31,23:45:00,1.8140,1.8175,1.8080,1.8115,125
2008-10-31,23:50:00,1.8110,1.8145,1.8065,1.8125,111
2008-10-31,23:55:00,1.8140,1.8165,1.8105,1.8140,42
2008-11-01,00:00:00,1.8140,1.8275,1.8140,1.8265,75
2008-11-01,00:05:00,1.8290,1.8400,1.8250,1.8360,106
2008-11-01,00:10:00,1.8360,1.8360,1.8280,1.8280,118
2008-11-01,00:15:00,1.8285,1.8285,1.8075,1.8120,212
2008-11-01,00:20:00,1.8120,1.8150,1.8000,1.8025,164
2008-11-01,00:25:00,1.8035,1.8125,1.8035,1.8100,69
2008-11-01,00:30:00,1.8100,1.8100,1.7880,1.7945,110
2008-11-01,00:35:00,1.7940,1.8010,1.7905,1.8010,48
2008-11-01,00:40:00,1.8020,1.8075,1.8020,1.8040,30
2008-11-01,00:45:00,1.8050,1.8115,1.8020,1.8090,61
2008-11-01,00:50:00,1.8110,1.8415,1.8110,1.8395,333
2008-11-01,00:55:00,1.8395,1.8470,1.8250,1.8305,612
2008-11-01,01:00:00,1.8275,1.8380,1.8240,1.8320,249
2008-11-01,01:05:00,1.8345,1.8345,1.8285,1.8300,35
2008-11-01,01:10:00,1.8300,1.8320,1.8300,1.8320,16
2008-11-01,01:15:00,1.8320,1.8450,1.8310,1.8450,55
2008-11-01,01:20:00,1.8445,1.8600,1.8290,1.8520,118
2008-11-01,01:25:00,1.8520,1.8625,1.8520,1.8590,72
2008-11-01,01:30:00,1.8590,1.8660,1.8535,1.8550,118
2008-11-01,01:35:00,1.8570,1.8590,1.8520,1.8530,36
2008-11-01,01:40:00,1.8520,1.8570,1.8520,1.8530,14
2008-11-01,01:45:00,1.8550,1.8560,1.8525,1.8560,16
2008-11-01,01:50:00,1.8560,1.8600,1.8550,1.8570,11
2008-11-01,01:55:00,1.8600,1.8620,1.8500,1.8500,26
2008-11-01,02:00:00,1.8500,1.8525,1.8490,1.8490,6
2008-11-01,02:05:00,1.8510,1.8525,1.8465,1.8465,30
2008-11-01,02:10:00,1.8460,1.8480,1.8360,1.8370,28
2008-11-01,02:15:00,1.8450,1.8480,1.8420,1.8425,40
2008-11-01,02:20:00,1.8400,1.8460,1.8400,1.8460,7
2008-11-01,02:25:00,1.8475,1.8580,1.8475,1.8580,13
2008-11-01,02:30:00,1.8590,1.8600,1.8530,1.8570,10
2008-11-01,02:35:00,1.8550,1.8590,1.8535,1.8535,39
2008-11-01,02:40:00,1.8500,1.8610,1.8430,1.8515,27
2008-11-01,02:45:00,1.8560,1.8710,1.8560,1.8655,36
2008-11-01,02:50:00,1.8690,1.8700,1.8690,1.8700,6
2008-11-01,02:55:00,1.8700,1.8760,1.8700,1.8750,23
2008-11-01,03:00:00,1.8740,1.8755,1.8735,1.8755,21
2008-11-01,03:05:00,1.8735,1.8770,1.8730,1.8770,8
2008-11-01,03:10:00,1.8745,1.8750,1.8710,1.8710,13
2008-11-01,03:15:00,1.8630,1.8700,1.8630,1.8700,9
2008-11-01,03:20:00,1.8700,1.8710,1.8700,1.8700,9
2008-11-01,03:25:00,1.8650,1.8650,1.8640,1.8650,10
2008-11-01,03:30:00,1.8655,1.8700,1.8655,1.8700,4
2008-11-01,03:35:00,1.8730,1.8760,1.8700,1.8760,7
2008-11-01,03:40:00,1.8760,1.8760,1.8650,1.8700,24
2008-11-01,03:45:00,1.8700,1.8700,1.8660,1.8660,5
2008-11-01,03:50:00,1.8680,1.8680,1.8670,1.8675,4
2008-11-01,03:55:00,1.8680,1.8680,1.8680,1.8680,1
2008-11-01,04:05:00,1.8695,1.8725,1.8695,1.8725,2
2008-11-01,04:10:00,1.8725,1.8740,1.8725,1.8740,4
2008-11-01,04:15:00,1.8700,1.8765,1.8700,1.8765,12
2008-11-01,04:20:00,1.8705,1.8705,1.8700,1.8700,5
2008-11-01,04:25:00,1.8700,1.8700,1.8700,1.8700,1
2008-11-01,04:35:00,1.8745,1.8745,1.8745,1.8745,1
2008-11-01,04:40:00,1.8705,1.8705,1.8705,1.8705,1
2008-11-01,04:45:00,1.8700,1.8700,1.8700,1.8700,2
2008-11-01,04:50:00,1.8675,1.8750,1.8675,1.8750,2
2008-11-01,04:55:00,1.8760,1.8790,1.8760,1.8790,7
2008-11-01,05:00:00,1.8790,1.8800,1.8770,1.8770,4
2008-11-01,05:05:00,1.8770,1.8770,1.8770,1.8770,1
2008-11-01,05:10:00,1.8775,1.8790,1.8775,1.8790,12
2008-11-03,12:00:00,1.9130,1.9135,1.9130,1.9135,2
2008-11-03,12:05:00,1.9150,1.9150,1.9150,1.9150,2
2008-11-03,12:25:00,1.9100,1.9100,1.9100,1.9100,1
2008-11-03,12:30:00,1.9150,1.9185,1.9150,1.9185,22
2008-11-03,12:35:00,1.9185,1.9195,1.9175,1.9195,18
2008-11-03,12:40:00,1.9170,1.9185,1.9160,1.9185,8
2008-11-03,12:45:00,1.9200,1.9230,1.9200,1.9230,28
2008-11-03,12:50:00,1.9245,1.9245,1.9175,1.9230,13
2008-11-03,12:55:00,1.9230,1.9275,1.9230,1.9275,28
2008-11-03,13:00:00,1.9260,1.9285,1.9230,1.9250,28
2008-11-03,13:05:00,1.9270,1.9315,1.9270,1.9300,15
2008-11-03,13:10:00,1.9315,1.9315,1.9300,1.9300,11
2008-11-03,13:15:00,1.9300,1.9300,1.9300,1.9300,2
2008-11-03,13:20:00,1.9290,1.9310,1.9280,1.9280,7
2008-11-03,13:25:00,1.9275,1.9275,1.9240,1.9260,32
2008-11-03,13:30:00,1.9260,1.9285,1.9250,1.9250,11
2008-11-03,13:35:00,1.9275,1.9275,1.9250,1.9250,5
2008-11-03,13:40:00,1.9245,1.9245,1.9190,1.9190,9
2008-11-03,13:45:00,1.9205,1.9205,1.9185,1.9185,10
2008-11-03,13:50:00,1.9165,1.9170,1.9150,1.9150,20
2008-11-03,13:55:00,1.9130,1.9130,1.9100,1.9100,21
2008-11-03,14:00:00,1.9100,1.9130,1.9100,1.9130,2
2008-11-03,14:05:00,1.9185,1.9185,1.9150,1.9150,6
2008-11-03,14:10:00,1.9210,1.9210,1.9210,1.9210,1
2008-11-03,14:15:00,1.9230,1.9230,1.9200,1.9215,8
2008-11-03,14:20:00,1.9205,1.9280,1.9200,1.9205,15
2008-11-03,14:25:00,1.9160,1.9160,1.9155,1.9155,3
2008-11-03,14:30:00,1.9125,1.9125,1.9040,1.9055,22
2008-11-03,14:35:00,1.9055,1.9055,1.9035,1.9040,33
2008-11-03,14:40:00,1.9035,1.9060,1.9035,1.9040,29
2008-11-03,14:45:00,1.9050,1.9050,1.9035,1.9045,12
2008-11-03,14:50:00,1.9085,1.9175,1.9085,1.9150,10
2008-11-03,14:55:00,1.9155,1.9155,1.9065,1.9090,20
2008-11-03,15:00:00,1.9070,1.9110,1.9035,1.9040,40
2008-11-03,15:05:00,1.9045,1.9050,1.9030,1.9030,43
2008-11-03,15:10:00,1.9030,1.9035,1.9000,1.9000,30
2008-11-03,15:15:00,1.9000,1.9060,1.9000,1.9050,10
2008-11-03,15:20:00,1.9105,1.9145,1.9055,1.9090,15
2008-11-03,15:25:00,1.9055,1.9055,1.9015,1.9030,11
2008-11-03,15:30:00,1.9030,1.9100,1.9030,1.9100,6
2008-11-03,15:35:00,1.9100,1.9100,1.9050,1.9070,9
2008-11-03,15:40:00,1.9055,1.9055,1.9050,1.9050,2
2008-11-03,15:45:00,1.9050,1.9050,1.8995,1.9010,15
2008-11-03,15:50:00,1.8995,1.8995,1.8955,1.8965,15
2008-11-03,15:55:00,1.8930,1.8965,1.8820,1.8820,36
2008-11-03,16:00:00,1.8815,1.8875,1.8800,1.8860,46
2008-11-03,16:05:00,1.8830,1.8835,1.8780,1.8780,14
2008-11-03,16:10:00,1.8800,1.8850,1.8800,1.8850,55
2008-11-03,16:15:00,1.8885,1.9115,1.8865,1.8990,20
2008-11-03,16:20:00,1.8940,1.8940,1.8885,1.8885,5
2008-11-03,16:25:00,1.8900,1.8970,1.8900,1.8970,38
2008-11-03,16:30:00,1.8950,1.9250,1.8950,1.9250,49
2008-11-03,16:35:00,1.9240,1.9260,1.9130,1.9130,20
2008-11-03,16:40:00,1.9140,1.9160,1.9025,1.9025,22
2008-11-03,16:45:00,1.9025,1.9040,1.9010,1.9010,15
2008-11-03,16:50:00,1.9020,1.9020,1.8975,1.8975,3
2008-11-03,16:55:00,1.8990,1.9050,1.8985,1.9040,11
2008-11-03,17:00:00,1.9020,1.9020,1.8690,1.8710,75
2008-11-03,17:05:00,1.8700,1.8730,1.8475,1.8480,102
2008-11-03,17:10:00,1.8470,1.8570,1.8440,1.8570,68
2008-11-03,17:15:00,1.8500,1.8525,1.8380,1.8380,32
2008-11-03,17:20:00,1.8400,1.8440,1.8285,1.8390,77
2008-11-03,17:25:00,1.8390,1.8400,1.8130,1.8145,81
2008-11-03,17:30:00,1.8150,1.8255,1.8140,1.8235,33
2008-11-03,17:35:00,1.8190,1.8270,1.8175,1.8250,61
2008-11-03,17:40:00,1.8210,1.8210,1.8070,1.8155,89
2008-11-03,17:45:00,1.8210,1.8255,1.8160,1.8205,51
2008-11-03,17:50:00,1.8210,1.8210,1.8020,1.8050,61
2008-11-03,17:55:00,1.8040,1.8100,1.8000,1.8045,48
2008-11-03,18:00:00,1.8075,1.8145,1.8030,1.8145,24
2008-11-03,18:05:00,1.8115,1.8115,1.7925,1.8000,49
2008-11-03,18:10:00,1.8000,1.8090,1.8000,1.8030,27
2008-11-03,18:15:00,1.8065,1.8135,1.8055,1.8135,14
2008-11-03,18:20:00,1.8140,1.8195,1.8135,1.8170,5
2008-11-03,18:25:00,1.8190,1.8190,1.8090,1.8115,10
2008-11-03,18:30:00,1.8135,1.8135,1.8055,1.8075,14
2008-11-03,18:35:00,1.8035,1.8050,1.7975,1.8020,14
2008-11-03,18:40:00,1.8045,1.8095,1.8030,1.8095,21
2008-11-03,18:45:00,1.8125,1.8135,1.8005,1.8015,19
2008-11-03,18:50:00,1.8040,1.8100,1.8030,1.8095,43
2008-11-03,18:55:00,1.8090,1.8120,1.8070,1.8075,18
2008-11-03,19:00:00,1.8080,1.8120,1.8075,1.8105,93
2008-11-03,19:05:00,1.8130,1.8245,1.8130,1.8210,35
2008-11-03,19:10:00,1.8260,1.8275,1.8210,1.8230,26
2008-11-03,19:15:00,1.8220,1.8235,1.8165,1.8165,23
2008-11-03,19:20:00,1.8220,1.8220,1.8150,1.8150,7
2008-11-03,19:25:00,1.8175,1.8230,1.8160,1.8160,13
2008-11-03,19:30:00,1.8150,1.8150,1.8090,1.8115,6
2008-11-03,19:35:00,1.8140,1.8160,1.8130,1.8160,9
2008-11-03,19:40:00,1.8135,1.8135,1.8135,1.8135,2
2008-11-03,19:45:00,1.8165,1.8180,1.8120,1.8135,9
2008-11-03,19:50:00,1.8170,1.8205,1.8160,1.8190,17
2008-11-03,19:55:00,1.8215,1.8270,1.8215,1.8255,16
2008-11-03,20:00:00,1.8250,1.8260,1.8200,1.8200,16
2008-11-03,20:05:00,1.8205,1.8205,1.8170,1.8170,4
2008-11-03,20:10:00,1.8160,1.8175,1.8145,1.8150,14
2008-11-03,20:15:00,1.8155,1.8160,1.8100,1.8100,52
2008-11-03,20:20:00,1.8100,1.8135,1.8100,1.8135,26
2008-11-03,20:25:00,1.8175,1.8175,1.8125,1.8125,9
2008-11-03,20:30:00,1.8115,1.8115,1.8015,1.8015,41
2008-11-03,20:35:00,1.8010,1.8015,1.7925,1.7925,47
2008-11-03,20:40:00,1.7945,1.7970,1.7925,1.7935,25
2008-11-03,20:45:00,1.7965,1.8000,1.7965,1.7990,31
2008-11-03,20:50:00,1.8010,1.8075,1.7970,1.8005,37
2008-11-03,20:55:00,1.7970,1.7995,1.7935,1.7960,107
2008-11-03,21:00:00,1.7950,1.8000,1.7925,1.7990,97
2008-11-03,21:05:00,1.7990,1.7990,1.7920,1.7925,88
2008-11-03,21:10:00,1.7925,1.7980,1.7805,1.7805,436
2008-11-03,21:15:00,1.7805,1.7935,1.7805,1.7900,86
2008-11-03,21:20:00,1.7920,1.7950,1.7900,1.7920,84
2008-11-03,21:25:00,1.7930,1.8000,1.7910,1.7950,105
2008-11-03,21:30:00,1.7950,1.7955,1.7835,1.7855,58
2008-11-03,21:35:00,1.7860,1.7870,1.7815,1.7825,44
2008-11-03,21:40:00,1.7825,1.7930,1.7820,1.7925,127
2008-11-03,21:45:00,1.7915,1.8010,1.7915,1.7980,126
2008-11-03,21:50:00,1.7970,1.8100,1.7970,1.8100,118
2008-11-03,21:55:00,1.8080,1.8080,1.8020,1.8020,199
2008-11-03,22:00:00,1.8005,1.8030,1.7980,1.8000,104
2008-11-03,22:05:00,1.7975,1.8035,1.7975,1.8030,46
2008-11-03,22:10:00,1.8035,1.8040,1.7955,1.7985,39
2008-11-03,22:15:00,1.7965,1.7980,1.7935,1.7950,51
2008-11-03,22:20:00,1.7975,1.8000,1.7960,1.8000,29
2008-11-03,22:25:00,1.8000,1.8090,1.7980,1.8085,88
2008-11-03,22:30:00,1.8100,1.8125,1.8040,1.8095,95
2008-11-03,22:35:00,1.8095,1.8195,1.8095,1.8165,202
2008-11-03,22:40:00,1.8180,1.8210,1.8100,1.8140,149
2008-11-03,22:45:00,1.8140,1.8220,1.8095,1.8135,90
2008-11-03,22:50:00,1.8135,1.8135,1.8015,1.8040,165
2008-11-03,22:55:00,1.8050,1.8165,1.8015,1.8125,95
2008-11-03,23:00:00,1.8115,1.8125,1.8060,1.8080,77
2008-11-03,23:05:00,1.8080,1.8125,1.8025,1.8125,79
2008-11-03,23:10:00,1.8125,1.8245,1.8095,1.8220,94
2008-11-03,23:15:00,1.8230,1.8305,1.8205,1.8245,132
2008-11-03,23:20:00,1.8255,1.8305,1.8130,1.8260,262
2008-11-03,23:25:00,1.8250,1.8385,1.8170,1.8170,338
2008-11-03,23:30:00,1.8180,1.8260,1.8135,1.8260,94
2008-11-03,23:35:00,1.8280,1.8530,1.8215,1.8520,263
2008-11-03,23:40:00,1.8530,1.8630,1.8510,1.8510,312
2008-11-03,23:45:00,1.8510,1.8705,1.8510,1.8615,198
2008-11-03,23:50:00,1.8630,1.8635,1.8500,1.8510,83
2008-11-03,23:55:00,1.8530,1.8540,1.8435,1.8450,120
2008-11-04,00:00:00,1.8445,1.8470,1.8400,1.8400,159
2008-11-04,00:05:00,1.8390,1.8430,1.8300,1.8310,152
2008-11-04,00:10:00,1.8330,1.8360,1.8290,1.8305,127
2008-11-04,00:15:00,1.8300,1.8300,1.8250,1.8280,148
2008-11-04,00:20:00,1.8285,1.8370,1.8285,1.8300,96
2008-11-04,00:25:00,1.8290,1.8340,1.8260,1.8260,38
2008-11-04,00:30:00,1.8280,1.8350,1.8280,1.8350,28
2008-11-04,00:35:00,1.8355,1.8480,1.8355,1.8470,102
2008-11-04,00:40:00,1.8455,1.8565,1.8435,1.8545,71
2008-11-04,00:45:00,1.8560,1.8670,1.8525,1.8660,163
2008-11-04,00:50:00,1.8660,1.8660,1.8550,1.8570,158
2008-11-04,00:55:00,1.8565,1.8565,1.8420,1.8430,105
2008-11-04,01:00:00,1.8445,1.8500,1.8425,1.8490,69
2008-11-04,01:05:00,1.8490,1.8520,1.8465,1.8475,22
2008-11-04,01:10:00,1.8465,1.8520,1.8415,1.8505,67
2008-11-04,01:15:00,1.8490,1.8490,1.8415,1.8440,19
2008-11-04,01:20:00,1.8425,1.8460,1.8415,1.8460,13
2008-11-04,01:25:00,1.8470,1.8525,1.8470,1.8500,29
2008-11-04,01:30:00,1.8500,1.8525,1.8500,1.8525,40
2008-11-04,01:35:00,1.8500,1.8560,1.8460,1.8460,41
2008-11-04,01:40:00,1.8480,1.8480,1.8305,1.8380,116
2008-11-04,01:45:00,1.8395,1.8480,1.8385,1.8400,58
2008-11-04,01:50:00,1.8410,1.8475,1.8385,1.8470,46
2008-11-04,01:55:00,1.8445,1.8495,1.8325,1.8395,322
2008-11-04,02:00:00,1.8385,1.8445,1.8360,1.8415,112
2008-11-04,02:05:00,1.8435,1.8500,1.8415,1.8500,64
2008-11-04,02:10:00,1.8505,1.8565,1.8505,1.8565,46
2008-11-04,02:15:00,1.8550,1.8550,1.8460,1.8475,23
2008-11-04,02:20:00,1.8465,1.8530,1.8465,1.8530,39
2008-11-04,02:25:00,1.8530,1.8545,1.8490,1.8490,30
2008-11-04,02:30:00,1.8475,1.8480,1.8400,1.8470,13
2008-11-04,02:35:00,1.8515,1.8565,1.8505,1.8505,8
2008-11-04,02:40:00,1.8515,1.8540,1.8500,1.8540,7
2008-11-04,02:45:00,1.8545,1.8545,1.8485,1.8495,36
2008-11-04,02:50:00,1.8480,1.8480,1.8450,1.8450,11
2008-11-04,02:55:00,1.8500,1.8500,1.8400,1.8440,32
2008-11-04,03:00:00,1.8430,1.8430,1.8400,1.8420,8
2008-11-04,03:05:00,1.8445,1.8445,1.8410,1.8420,9
2008-11-04,03:10:00,1.8415,1.8415,1.8415,1.8415,1
2008-11-04,03:15:00,1.8410,1.8415,1.8400,1.8405,19
2008-11-04,03:20:00,1.8405,1.8470,1.8400,1.8470,14
2008-11-04,03:25:00,1.8450,1.8450,1.8350,1.8375,36
2008-11-04,03:35:00,1.8360,1.8360,1.8360,1.8360,6
2008-11-04,03:40:00,1.8360,1.8400,1.8360,1.8400,5
2008-11-04,03:45:00,1.8340,1.8395,1.8325,1.8395,8
2008-11-04,03:50:00,1.8400,1.8400,1.8325,1.8340,9
2008-11-04,03:55:00,1.8325,1.8400,1.8325,1.8400,12
2008-11-04,04:00:00,1.8400,1.8400,1.8340,1.8340,5
2008-11-04,04:05:00,1.8330,1.8330,1.8300,1.8325,36
2008-11-04,04:10:00,1.8305,1.8345,1.8300,1.8345,45
2008-11-04,04:20:00,1.8340,1.8340,1.8335,1.8340,7
2008-11-04,04:25:00,1.8325,1.8325,1.8325,1.8325,2
2008-11-04,04:30:00,1.8355,1.8400,1.8355,1.8400,7
2008-11-04,04:35:00,1.8400,1.8400,1.8365,1.8365,9
2008-11-04,04:40:00,1.8350,1.8380,1.8350,1.8380,6
2008-11-04,04:45:00,1.8380,1.8390,1.8370,1.8390,6
2008-11-04,04:50:00,1.8370,1.8370,1.8350,1.8350,7
2008-11-04,04:55:00,1.8325,1.8365,1.8320,1.8320,9
2008-11-04,05:10:00,1.8320,1.8350,1.8300,1.8350,9
2008-11-04,05:20:00,1.8350,1.8395,1.8350,1.8395,3
2008-11-04,05:40:00,1.8400,1.8400,1.8400,1.8400,1
2008-11-04,05:45:00,1.8450,1.8460,1.8450,1.8460,5
2008-11-04,05:50:00,1.8335,1.8335,1.8335,1.8335,1
2008-11-04,06:05:00,1.8320,1.8320,1.8320,1.8320,1
2008-11-04,07:35:00,1.8485,1.8485,1.8485,1.8485,2
2008-11-04,07:50:00,1.8435,1.8435,1.8435,1.8435,1
2008-11-04,08:15:00,1.8435,1.8435,1.8435,1.8435,9
2008-11-04,08:45:00,1.8485,1.8485,1.8485,1.8485,1
2008-11-04,09:00:00,1.8495,1.8510,1.8495,1.8510,3
2008-11-04,09:05:00,1.8480,1.8580,1.8480,1.8580,4
2008-11-04,09:10:00,1.8595,1.8635,1.8595,1.8635,15
2008-11-04,09:15:00,1.8640,1.8680,1.8640,1.8680,5
2008-11-04,09:20:00,1.8650,1.8655,1.8610,1.8610,10
2008-11-04,09:25:00,1.8550,1.8550,1.8455,1.8455,3
2008-11-04,09:30:00,1.8455,1.8455,1.8455,1.8455,1
2008-11-04,09:35:00,1.8410,1.8410,1.8325,1.8325,8
2008-11-04,09:40:00,1.8290,1.8400,1.8225,1.8400,7
2008-11-04,09:50:00,1.8455,1.8455,1.8455,1.8455,1
2008-11-04,09:55:00,1.8455,1.8645,1.8455,1.8645,4
2008-11-04,10:00:00,1.8740,1.8740,1.8740,1.8740,4
2008-11-04,10:05:00,1.8695,1.8695,1.8345,1.8345,5
2008-11-04,10:10:00,1.8360,1.8360,1.8355,1.8355,4
2008-11-04,10:15:00,1.8495,1.8495,1.8495,1.8495,2
2008-11-04,10:45:00,1.8415,1.8415,1.8400,1.8410,5
2008-11-04,10:50:00,1.8425,1.8425,1.8425,1.8425,1
2008-11-04,11:05:00,1.8450,1.8450,1.8450,1.8450,1
2008-11-04,11:15:00,1.8375,1.8375,1.8370,1.8370,2
2008-11-04,11:30:00,1.8360,1.8360,1.8335,1.8360,7
2008-11-04,11:35:00,1.8340,1.8340,1.8340,1.8340,3
2008-11-04,11:45:00,1.8340,1.8340,1.8340,1.8340,2
2008-11-04,12:00:00,1.8355,1.8560,1.8355,1.8560,2
2008-11-04,12:05:00,1.8370,1.8370,1.8350,1.8350,3
2008-11-04,12:10:00,1.8335,1.8415,1.8335,1.8415,2
2008-11-04,12:15:00,1.8275,1.8275,1.8275,1.8275,1
2008-11-04,12:20:00,1.8270,1.8270,1.8270,1.8270,1
2008-11-04,12:25:00,1.8265,1.8275,1.8260,1.8260,6
2008-11-04,12:30:00,1.8275,1.8280,1.8235,1.8235,6
2008-11-04,12:35:00,1.8240,1.8240,1.8200,1.8215,36
2008-11-04,12:40:00,1.8230,1.8230,1.8220,1.8220,4
2008-11-04,12:45:00,1.8225,1.8225,1.8200,1.8200,5
2008-11-04,12:50:00,1.8250,1.8250,1.8135,1.8150,12
2008-11-04,12:55:00,1.8130,1.8160,1.8065,1.8095,30
2008-11-04,13:00:00,1.8065,1.8120,1.8050,1.8060,15
2008-11-04,13:05:00,1.8100,1.8145,1.8100,1.8140,9
2008-11-04,13:10:00,1.8145,1.8145,1.8145,1.8145,1
2008-11-04,13:15:00,1.8105,1.8105,1.8105,1.8105,2
2008-11-04,13:20:00,1.8140,1.8150,1.8140,1.8140,5
2008-11-04,13:25:00,1.8180,1.8180,1.8100,1.8100,19
2008-11-04,13:30:00,1.8095,1.8175,1.8095,1.8175,9
2008-11-04,13:35:00,1.8230,1.8230,1.8170,1.8185,4
2008-11-04,13:40:00,1.8190,1.8235,1.8180,1.8235,6
2008-11-04,13:45:00,1.8190,1.8210,1.8190,1.8210,11
2008-11-04,13:50:00,1.8245,1.8325,1.8230,1.8325,21
2008-11-04,13:55:00,1.8360,1.8360,1.8280,1.8280,13
2008-11-04,14:00:00,1.8300,1.8300,1.8300,1.8300,1
2008-11-04,14:05:00,1.8345,1.8370,1.8320,1.8370,19
2008-11-04,14:10:00,1.8365,1.8365,1.8315,1.8315,3
2008-11-04,14:15:00,1.8325,1.8375,1.8325,1.8345,5
2008-11-04,14:20:00,1.8345,1.8375,1.8345,1.8375,4
2008-11-04,14:25:00,1.8325,1.8360,1.8300,1.8300,3
2008-11-04,14:30:00,1.8280,1.8285,1.8280,1.8285,3
2008-11-04,14:35:00,1.8360,1.8375,1.8335,1.8350,7
2008-11-04,14:45:00,1.8320,1.8340,1.8320,1.8340,2
2008-11-04,14:50:00,1.8320,1.8320,1.8250,1.8280,8
2008-11-04,14:55:00,1.8290,1.8290,1.8260,1.8270,9
2008-11-04,15:00:00,1.8275,1.8275,1.8245,1.8265,9
2008-11-04,15:05:00,1.8270,1.8270,1.8265,1.8270,6
2008-11-04,15:10:00,1.8270,1.8300,1.8270,1.8300,9
2008-11-04,15:15:00,1.8270,1.8285,1.8250,1.8275,15
2008-11-04,15:20:00,1.8275,1.8300,1.8255,1.8255,7
2008-11-04,15:25:00,1.8235,1.8275,1.8230,1.8275,5
2008-11-04,15:30:00,1.8250,1.8250,1.8250,1.8250,1
2008-11-04,15:35:00,1.8300,1.8300,1.8300,1.8300,1
2008-11-04,15:40:00,1.8210,1.8210,1.7995,1.8030,100
2008-11-04,15:45:00,1.8020,1.8135,1.8010,1.8075,28
2008-11-04,15:50:00,1.8080,1.8085,1.7965,1.7965,65
2008-11-04,15:55:00,1.7970,1.7975,1.7875,1.7970,84
2008-11-04,16:00:00,1.8000,1.8005,1.7910,1.7930,27
2008-11-04,16:05:00,1.7930,1.7930,1.7830,1.7860,59
2008-11-04,16:10:00,1.7850,1.7880,1.7805,1.7805,44
2008-11-04,16:15:00,1.7805,1.7865,1.7805,1.7850,10
2008-11-04,16:20:00,1.7820,1.7920,1.7810,1.7920,24
2008-11-04,16:25:00,1.7920,1.7920,1.7860,1.7860,21
2008-11-04,16:30:00,1.7860,1.7900,1.7860,1.7900,15
2008-11-04,16:35:00,1.7850,1.7880,1.7805,1.7805,22
2008-11-04,16:40:00,1.7850,1.7850,1.7830,1.7830,2
2008-11-04,16:45:00,1.7865,1.7885,1.7865,1.7875,4
2008-11-04,16:50:00,1.7880,1.7930,1.7880,1.7930,18
2008-11-04,16:55:00,1.7905,1.7925,1.7900,1.7900,13
2008-11-04,17:00:00,1.7885,1.8100,1.7815,1.8010,73
2008-11-04,17:05:00,1.8035,1.8075,1.7980,1.8035,17
2008-11-04,17:10:00,1.8060,1.8075,1.8040,1.8040,12
2008-11-04,17:15:00,1.8050,1.8065,1.7960,1.8000,18
2008-11-04,17:20:00,1.8000,1.8010,1.7930,1.7955,8
2008-11-04,17:25:00,1.7930,1.8010,1.7930,1.7985,6
2008-11-04,17:30:00,1.7995,1.8100,1.7995,1.8100,23
2008-11-04,17:35:00,1.8120,1.8175,1.8075,1.8075,23
2008-11-04,17:40:00,1.8135,1.8160,1.8005,1.8050,29
2008-11-04,17:45:00,1.8060,1.8060,1.8050,1.8050,21
2008-11-04,17:50:00,1.8065,1.8095,1.8050,1.8095,15
2008-11-04,17:55:00,1.8110,1.8150,1.8110,1.8150,12
2008-11-04,18:00:00,1.8155,1.8265,1.8150,1.8265,21
2008-11-04,18:05:00,1.8330,1.8425,1.8330,1.8370,80
2008-11-04,18:10:00,1.8395,1.8400,1.8310,1.8365,33
2008-11-04,18:15:00,1.8380,1.8425,1.8365,1.8415,44
2008-11-04,18:20:00,1.8400,1.8430,1.8385,1.8410,17
2008-11-04,18:25:00,1.8410,1.8465,1.8395,1.8465,22
2008-11-04,18:30:00,1.8470,1.8475,1.8375,1.8415,43
2008-11-04,18:35:00,1.8405,1.8405,1.8300,1.8320,40
2008-11-04,18:40:00,1.8310,1.8310,1.8265,1.8270,39
2008-11-04,18:45:00,1.8265,1.8300,1.8225,1.8300,21
2008-11-04,18:50:00,1.8300,1.8390,1.8300,1.8390,7
2008-11-04,18:55:00,1.8400,1.8635,1.8395,1.8635,97
2008-11-04,19:00:00,1.8600,1.8750,1.8600,1.8690,102
2008-11-04,19:05:00,1.8670,1.8790,1.8670,1.8710,42
2008-11-04,19:10:00,1.8745,1.8875,1.8745,1.8825,37
2008-11-04,19:15:00,1.8820,1.8845,1.8745,1.8760,50
2008-11-04,19:20:00,1.8760,1.8840,1.8735,1.8735,26
2008-11-04,19:25:00,1.8730,1.8820,1.8705,1.8820,11
2008-11-04,19:30:00,1.8840,1.8885,1.8810,1.8845,40
2008-11-04,19:35:00,1.8810,1.8930,1.8810,1.8905,17
2008-11-04,19:40:00,1.8930,1.9180,1.8930,1.9180,126
2008-11-04,19:45:00,1.9160,1.9160,1.9075,1.9135,42
2008-11-04,19:50:00,1.9115,1.9170,1.9065,1.9150,59
2008-11-04,19:55:00,1.9150,1.9175,1.9055,1.9055,20
2008-11-04,20:00:00,1.9015,1.9015,1.8960,1.9000,18
2008-11-04,20:05:00,1.9005,1.9010,1.8980,1.8985,9
2008-11-04,20:10:00,1.8995,1.8995,1.8910,1.8910,18
2008-11-04,20:15:00,1.8900,1.8900,1.8845,1.8885,10
2008-11-04,20:20:00,1.8915,1.9050,1.8915,1.9025,35
2008-11-04,20:25:00,1.9010,1.9150,1.9010,1.9105,22
2008-11-04,20:30:00,1.9125,1.9215,1.9090,1.9200,40
2008-11-04,20:35:00,1.9200,1.9230,1.9140,1.9230,83
2008-11-04,20:40:00,1.9220,1.9410,1.9220,1.9400,183
2008-11-04,20:45:00,1.9405,1.9420,1.9360,1.9365,191
2008-11-04,20:50:00,1.9360,1.9360,1.9265,1.9300,80
2008-11-04,20:55:00,1.9280,1.9280,1.9220,1.9230,18
2008-11-04,21:00:00,1.9255,1.9345,1.9230,1.9280,70
2008-11-04,21:05:00,1.9250,1.9280,1.9220,1.9220,34
2008-11-04,21:10:00,1.9250,1.9260,1.9190,1.9220,137
2008-11-04,21:15:00,1.9215,1.9280,1.9120,1.9130,91
2008-11-04,21:20:00,1.9130,1.9220,1.9105,1.9200,60
2008-11-04,21:25:00,1.9180,1.9240,1.9170,1.9175,81
2008-11-04,21:30:00,1.9170,1.9235,1.9150,1.9235,58
2008-11-04,21:35:00,1.9245,1.9375,1.9245,1.9260,94
2008-11-04,21:40:00,1.9260,1.9265,1.9160,1.9175,101
2008-11-04,21:45:00,1.9140,1.9170,1.9140,1.9150,39
2008-11-04,21:50:00,1.9180,1.9210,1.9150,1.9175,17
2008-11-04,21:55:00,1.9175,1.9175,1.9125,1.9170,45
2008-11-04,22:00:00,1.9170,1.9345,1.9160,1.9330,101
2008-11-04,22:05:00,1.9325,1.9510,1.9310,1.9490,285
2008-11-04,22:10:00,1.9490,1.9500,1.9370,1.9390,185
2008-11-04,22:15:00,1.9395,1.9445,1.9350,1.9445,74
2008-11-04,22:20:00,1.9445,1.9630,1.9440,1.9625,147
2008-11-04,22:25:00,1.9620,1.9780,1.9610,1.9720,307
2008-11-04,22:30:00,1.9720,1.9750,1.9595,1.9630,204
2008-11-04,22:35:00,1.9640,1.9750,1.9610,1.9715,158
2008-11-04,22:40:00,1.9710,1.9725,1.9610,1.9675,193
2008-11-04,22:45:00,1.9675,1.9695,1.9650,1.9675,148
2008-11-04,22:50:00,1.9660,1.9720,1.9640,1.9640,375
2008-11-04,22:55:00,1.9640,1.9670,1.9505,1.9540,210
2008-11-04,23:00:00,1.9550,1.9625,1.9515,1.9535,158
2008-11-04,23:05:00,1.9545,1.9560,1.9425,1.9450,82
2008-11-04,23:10:00,1.9470,1.9560,1.9470,1.9550,65
2008-11-04,23:15:00,1.9560,1.9645,1.9560,1.9645,75
2008-11-04,23:20:00,1.9650,1.9660,1.9570,1.9570,66
2008-11-04,23:25:00,1.9565,1.9730,1.9555,1.9730,112
2008-11-04,23:30:00,1.9720,1.9915,1.9720,1.9880,390
2008-11-04,23:35:00,1.9890,1.9895,1.9775,1.9780,241
2008-11-04,23:40:00,1.9790,1.9840,1.9770,1.9810,96
2008-11-04,23:45:00,1.9800,1.9910,1.9785,1.9860,159
2008-11-04,23:50:00,1.9860,1.9980,1.9850,1.9975,219
2008-11-04,23:55:00,1.9960,2.0020,1.9880,1.9880,163
2008-11-05,00:00:00,1.9900,2.0140,1.9875,2.0100,289
2008-11-05,00:05:00,2.0100,2.0120,1.9830,1.9840,191
2008-11-05,00:10:00,1.9840,1.9945,1.9840,1.9925,95
2008-11-05,00:15:00,1.9930,1.9970,1.9775,1.9780,104
2008-11-05,00:20:00,1.9780,1.9800,1.9580,1.9710,235
2008-11-05,00:25:00,1.9705,1.9745,1.9660,1.9685,113
2008-11-05,00:30:00,1.9680,1.9855,1.9680,1.9760,103
2008-11-05,00:35:00,1.9780,1.9780,1.9615,1.9640,192
2008-11-05,00:40:00,1.9660,1.9680,1.9550,1.9630,86
2008-11-05,00:45:00,1.9620,1.9760,1.9620,1.9750,90
2008-11-05,00:50:00,1.9750,1.9750,1.9565,1.9585,75
2008-11-05,00:55:00,1.9600,1.9745,1.9590,1.9685,81
2008-11-05,01:00:00,1.9675,1.9675,1.9475,1.9485,81
2008-11-05,01:05:00,1.9510,1.9540,1.9490,1.9540,37
2008-11-05,01:10:00,1.9555,1.9650,1.9545,1.9650,106
2008-11-05,01:15:00,1.9645,1.9765,1.9640,1.9680,73
2008-11-05,01:20:00,1.9700,1.9835,1.9690,1.9775,98
2008-11-05,01:25:00,1.9770,1.9800,1.9730,1.9750,29
2008-11-05,01:30:00,1.9730,1.9745,1.9685,1.9700,41
2008-11-05,01:35:00,1.9690,1.9690,1.9675,1.9675,16
2008-11-05,01:40:00,1.9660,1.9680,1.9640,1.9665,38
2008-11-05,01:45:00,1.9660,1.9770,1.9650,1.9725,98
2008-11-05,01:50:00,1.9725,1.9775,1.9710,1.9715,47
2008-11-05,01:55:00,1.9720,1.9745,1.9515,1.9515,331
2008-11-05,02:00:00,1.9530,1.9600,1.9530,1.9580,103
2008-11-05,02:05:00,1.9610,1.9640,1.9585,1.9585,26
2008-11-05,02:10:00,1.9595,1.9600,1.9585,1.9595,26
2008-11-05,02:15:00,1.9600,1.9650,1.9575,1.9650,47
2008-11-05,02:20:00,1.9630,1.9635,1.9580,1.9580,12
2008-11-05,02:25:00,1.9630,1.9680,1.9620,1.9680,26
2008-11-05,02:30:00,1.9695,1.9695,1.9625,1.9675,9
2008-11-05,02:40:00,1.9685,1.9695,1.9625,1.9695,12
2008-11-05,02:45:00,1.9680,1.9680,1.9650,1.9650,5
2008-11-05,02:50:00,1.9655,1.9660,1.9655,1.9660,5
2008-11-05,02:55:00,1.9660,1.9660,1.9640,1.9640,6
2008-11-05,03:00:00,1.9640,1.9665,1.9560,1.9665,16
2008-11-05,03:05:00,1.9665,1.9675,1.9665,1.9670,12
2008-11-05,03:10:00,1.9670,1.9680,1.9610,1.9680,14
2008-11-05,03:15:00,1.9640,1.9640,1.9620,1.9620,3
2008-11-05,03:20:00,1.9610,1.9625,1.9610,1.9625,3
2008-11-05,03:25:00,1.9620,1.9620,1.9620,1.9620,3
2008-11-05,03:30:00,1.9680,1.9680,1.9610,1.9615,6
2008-11-05,03:40:00,1.9600,1.9600,1.9575,1.9575,3
2008-11-05,03:45:00,1.9565,1.9565,1.9430,1.9500,12
2008-11-05,03:50:00,1.9495,1.9500,1.9465,1.9500,6
2008-11-05,03:55:00,1.9465,1.9490,1.9465,1.9465,8
2008-11-05,04:00:00,1.9495,1.9515,1.9450,1.9450,18
2008-11-05,04:05:00,1.9460,1.9480,1.9460,1.9480,3
2008-11-05,04:10:00,1.9500,1.9530,1.9470,1.9530,5
2008-11-05,04:15:00,1.9560,1.9565,1.9555,1.9565,3
2008-11-05,04:20:00,1.9550,1.9570,1.9530,1.9570,13
2008-11-05,04:25:00,1.9560,1.9600,1.9550,1.9550,16
2008-11-05,04:30:00,1.9550,1.9650,1.9550,1.9650,8
2008-11-05,04:35:00,1.9650,1.9650,1.9605,1.9605,5
2008-11-05,04:40:00,1.9670,1.9670,1.9610,1.9660,6
2008-11-05,04:45:00,1.9630,1.9710,1.9630,1.9690,28
2008-11-05,04:50:00,1.9710,1.9715,1.9710,1.9710,9
2008-11-05,04:55:00,1.9700,1.9740,1.9700,1.9700,5
2008-11-05,05:00:00,1.9610,1.9610,1.9610,1.9610,1
2008-11-05,05:05:00,1.9605,1.9605,1.9605,1.9605,1
2008-11-05,05:15:00,1.9600,1.9600,1.9600,1.9600,1
2008-11-05,05:20:00,1.9600,1.9600,1.9565,1.9565,3
2008-11-05,05:25:00,1.9565,1.9565,1.9565,1.9565,1
2008-11-05,05:40:00,1.9600,1.9600,1.9600,1.9600,1
2008-11-05,06:05:00,1.9625,1.9625,1.9625,1.9625,1
2008-11-05,06:10:00,1.9565,1.9600,1.9560,1.9600,8
2008-11-05,07:15:00,1.9600,1.9600,1.9600,1.9600,5
2008-11-05,07:20:00,1.9640,1.9640,1.9640,1.9640,1
2008-11-05,07:30:00,1.9580,1.9580,1.9580,1.9580,1
2008-11-05,07:55:00,1.9560,1.9560,1.9560,1.9560,2
2008-11-05,08:20:00,1.9420,1.9420,1.9385,1.9390,10
2008-11-05,08:25:00,1.9450,1.9450,1.9450,1.9450,1
2008-11-05,08:45:00,1.9385,1.9385,1.9385,1.9385,2
2008-11-05,08:55:00,1.9415,1.9425,1.9415,1.9425,13
2008-11-05,09:00:00,1.9440,1.9445,1.9355,1.9355,30
2008-11-05,09:10:00,1.9305,1.9355,1.9280,1.9280,8
2008-11-05,09:15:00,1.9255,1.9255,1.9230,1.9230,16
2008-11-05,09:20:00,1.9230,1.9330,1.9220,1.9330,53
2008-11-05,09:35:00,1.9250,1.9300,1.9250,1.9250,16
2008-11-05,09:40:00,1.9260,1.9350,1.9260,1.9350,3
2008-11-05,09:45:00,1.9375,1.9380,1.9350,1.9380,18
2008-11-05,09:55:00,1.9325,1.9325,1.9300,1.9300,19
2008-11-05,10:00:00,1.9300,1.9300,1.9300,1.9300,2
2008-11-05,10:10:00,1.9300,1.9300,1.9300,1.9300,1
2008-11-05,10:20:00,1.9395,1.9395,1.9380,1.9380,2
2008-11-05,10:30:00,1.9320,1.9320,1.9320,1.9320,1
2008-11-05,10:45:00,1.9350,1.9350,1.9350,1.9350,1
2008-11-05,10:55:00,1.9350,1.9380,1.9325,1.9380,9
2008-11-05,11:00:00,1.9300,1.9300,1.9280,1.9280,5
2008-11-05,11:10:00,1.9280,1.9320,1.9260,1.9300,16
2008-11-05,11:15:00,1.9305,1.9305,1.9260,1.9260,12
2008-11-05,11:20:00,1.9305,1.9305,1.9305,1.9305,6
2008-11-05,11:25:00,1.9305,1.9305,1.9305,1.9305,1
2008-11-05,11:30:00,1.9285,1.9285,1.9285,1.9285,2
2008-11-05,11:45:00,1.9295,1.9365,1.9295,1.9310,7
2008-11-05,11:55:00,1.9310,1.9310,1.9310,1.9310,1
2008-11-05,12:05:00,1.9300,1.9300,1.9300,1.9300,3
2008-11-05,12:10:00,1.9300,1.9300,1.9300,1.9300,6
2008-11-05,12:15:00,1.9280,1.9280,1.9280,1.9280,1
2008-11-05,12:20:00,1.9280,1.9280,1.9280,1.9280,2
2008-11-05,12:25:00,1.9300,1.9350,1.9270,1.9350,11
2008-11-05,12:30:00,1.9330,1.9340,1.9260,1.9260,16
2008-11-05,12:35:00,1.9260,1.9260,1.9155,1.9160,30
2008-11-05,12:40:00,1.9150,1.9150,1.9130,1.9150,7
2008-11-05,12:45:00,1.9180,1.9200,1.9115,1.9115,14
2008-11-05,12:50:00,1.9100,1.9100,1.9040,1.9100,13
2008-11-05,12:55:00,1.9055,1.9160,1.9050,1.9160,9
2008-11-05,13:00:00,1.9155,1.9155,1.9045,1.9045,7
2008-11-05,13:05:00,1.9065,1.9065,1.9000,1.9030,19
2008-11-05,13:10:00,1.9010,1.9010,1.8960,1.8960,14
2008-11-05,13:15:00,1.8955,1.8965,1.8840,1.8840,27
2008-11-05,13:20:00,1.8845,1.8900,1.8840,1.8900,19
2008-11-05,13:25:00,1.8930,1.8965,1.8925,1.8950,20
2008-11-05,13:30:00,1.8950,1.8960,1.8895,1.8895,30
2008-11-05,13:35:00,1.8900,1.8900,1.8860,1.8860,12
2008-11-05,13:40:00,1.8890,1.8925,1.8890,1.8905,5
2008-11-05,13:45:00,1.8890,1.8890,1.8880,1.8880,2
2008-11-05,13:50:00,1.8905,1.8910,1.8900,1.8900,11
2008-11-05,13:55:00,1.8900,1.8900,1.8900,1.8900,2
2008-11-05,14:00:00,1.8890,1.8905,1.8860,1.8905,7
2008-11-05,14:05:00,1.8965,1.8990,1.8910,1.8910,22
2008-11-05,14:10:00,1.8950,1.8965,1.8910,1.8925,18
2008-11-05,14:15:00,1.8965,1.9000,1.8965,1.9000,21
2008-11-05,14:20:00,1.9030,1.9050,1.8995,1.9010,46
2008-11-05,14:25:00,1.9005,1.9100,1.9005,1.9060,12
2008-11-05,14:30:00,1.9100,1.9195,1.9100,1.9120,11
2008-11-05,14:35:00,1.9125,1.9125,1.9100,1.9110,65
2008-11-05,14:40:00,1.9140,1.9140,1.9100,1.9100,36
2008-11-05,14:45:00,1.9060,1.9065,1.9020,1.9055,9
2008-11-05,14:50:00,1.9000,1.9025,1.8975,1.9020,11
2008-11-05,14:55:00,1.9010,1.9010,1.8960,1.8960,5
2008-11-05,15:00:00,1.8965,1.9010,1.8800,1.8800,37
2008-11-05,15:05:00,1.8855,1.8855,1.8760,1.8820,15
2008-11-05,15:10:00,1.8820,1.8850,1.8815,1.8850,14
2008-11-05,15:15:00,1.8860,1.8910,1.8825,1.8825,10
2008-11-05,15:20:00,1.8830,1.8935,1.8830,1.8930,16
2008-11-05,15:25:00,1.8925,1.8950,1.8885,1.8950,17
2008-11-05,15:30:00,1.8910,1.8915,1.8900,1.8900,4
2008-11-05,15:35:00,1.8900,1.8900,1.8900,1.8900,1
2008-11-05,15:40:00,1.8860,1.8860,1.8860,1.8860,1
2008-11-05,15:45:00,1.8820,1.8850,1.8800,1.8840,26
2008-11-05,15:50:00,1.8825,1.8935,1.8825,1.8920,11
2008-11-05,15:55:00,1.8960,1.9025,1.8950,1.8975,25
2008-11-05,16:00:00,1.9000,1.9025,1.8945,1.8945,10
2008-11-05,16:05:00,1.8940,1.8940,1.8795,1.8795,26
2008-11-05,16:10:00,1.8830,1.8830,1.8800,1.8830,16
2008-11-05,16:15:00,1.8820,1.8820,1.8650,1.8685,40
2008-11-05,16:20:00,1.8690,1.8770,1.8625,1.8670,41
2008-11-05,16:25:00,1.8695,1.8715,1.8645,1.8685,20
2008-11-05,16:30:00,1.8685,1.8770,1.8660,1.8770,10
2008-11-05,16:35:00,1.8730,1.8765,1.8720,1.8730,12
2008-11-05,16:40:00,1.8730,1.8810,1.8730,1.8780,17
2008-11-05,16:45:00,1.8715,1.8805,1.8710,1.8805,13
2008-11-05,16:50:00,1.8800,1.8810,1.8735,1.8735,20
2008-11-05,16:55:00,1.8780,1.8790,1.8750,1.8750,9
2008-11-05,17:00:00,1.8760,1.8760,1.8485,1.8580,91
2008-11-05,17:05:00,1.8580,1.8745,1.8530,1.8700,50
2008-11-05,17:10:00,1.8700,1.8705,1.8670,1.8670,16
2008-11-05,17:15:00,1.8575,1.8575,1.8520,1.8575,16
2008-11-05,17:20:00,1.8625,1.8750,1.8550,1.8550,33
2008-11-05,17:25:00,1.8605,1.8610,1.8575,1.8580,8
2008-11-05,17:30:00,1.8580,1.8580,1.8390,1.8405,88
2008-11-05,17:35:00,1.8410,1.8480,1.8400,1.8450,42
2008-11-05,17:40:00,1.8420,1.8480,1.8380,1.8450,30
2008-11-05,17:45:00,1.8465,1.8470,1.8390,1.8390,14
2008-11-05,17:50:00,1.8400,1.8435,1.8350,1.8350,22
2008-11-05,17:55:00,1.8350,1.8350,1.8210,1.8335,85
2008-11-05,18:00:00,1.8330,1.8390,1.8320,1.8390,34
2008-11-05,18:05:00,1.8390,1.8390,1.8150,1.8150,85
2008-11-05,18:10:00,1.8160,1.8200,1.8120,1.8175,77
2008-11-05,18:15:00,1.8170,1.8240,1.8140,1.8225,113
2008-11-05,18:20:00,1.8240,1.8255,1.8150,1.8165,50
2008-11-05,18:25:00,1.8160,1.8250,1.8160,1.8250,19
2008-11-05,18:30:00,1.8240,1.8325,1.8240,1.8290,66
2008-11-05,18:35:00,1.8285,1.8300,1.8250,1.8295,25
2008-11-05,18:40:00,1.8315,1.8335,1.8280,1.8305,28
2008-11-05,18:45:00,1.8285,1.8365,1.8250,1.8310,59
2008-11-05,18:50:00,1.8310,1.8350,1.8300,1.8300,50
2008-11-05,18:55:00,1.8300,1.8300,1.8260,1.8280,47
2008-11-05,19:00:00,1.8300,1.8420,1.8300,1.8420,25
2008-11-05,19:05:00,1.8410,1.8470,1.8385,1.8450,37
2008-11-05,19:10:00,1.8420,1.8420,1.8390,1.8415,44
2008-11-05,19:15:00,1.8410,1.8410,1.8330,1.8330,17
2008-11-05,19:20:00,1.8365,1.8435,1.8365,1.8435,26
2008-11-05,19:25:00,1.8450,1.8450,1.8405,1.8410,21
2008-11-05,19:30:00,1.8400,1.8425,1.8400,1.8400,7
2008-11-05,19:35:00,1.8370,1.8425,1.8370,1.8425,12
2008-11-05,19:40:00,1.8445,1.8450,1.8415,1.8415,12
2008-11-05,19:45:00,1.8440,1.8460,1.8330,1.8450,97
2008-11-05,19:50:00,1.8470,1.8690,1.8470,1.8655,130
2008-11-05,19:55:00,1.8650,1.8730,1.8645,1.8655,145
2008-11-05,20:00:00,1.8655,1.8670,1.8600,1.8635,106
2008-11-05,20:05:00,1.8620,1.8750,1.8620,1.8750,11
2008-11-05,20:10:00,1.8745,1.8800,1.8645,1.8650,155
2008-11-05,20:15:00,1.8645,1.8685,1.8630,1.8635,26
2008-11-05,20:20:00,1.8640,1.8700,1.8630,1.8680,53
2008-11-05,20:25:00,1.8680,1.8755,1.8680,1.8720,90
2008-11-05,20:30:00,1.8735,1.8735,1.8595,1.8605,50
2008-11-05,20:35:00,1.8580,1.8600,1.8490,1.8545,53
2008-11-05,20:40:00,1.8550,1.8660,1.8530,1.8590,75
2008-11-05,20:45:00,1.8555,1.8555,1.8325,1.8350,86
2008-11-05,20:50:00,1.8350,1.8485,1.8330,1.8400,89
2008-11-05,20:55:00,1.8400,1.8420,1.8315,1.8360,118
2008-11-05,21:00:00,1.8370,1.8385,1.8280,1.8305,66
2008-11-05,21:05:00,1.8285,1.8430,1.8265,1.8430,124
2008-11-05,21:10:00,1.8430,1.8440,1.8310,1.8350,229
2008-11-05,21:15:00,1.8330,1.8370,1.8250,1.8260,143
2008-11-05,21:20:00,1.8275,1.8405,1.8240,1.8380,188
2008-11-05,21:25:00,1.8390,1.8425,1.8350,1.8350,87
2008-11-05,21:30:00,1.8380,1.8550,1.8380,1.8500,109
2008-11-05,21:35:00,1.8500,1.8540,1.8430,1.8430,123
2008-11-05,21:40:00,1.8420,1.8465,1.8420,1.8435,60
2008-11-05,21:45:00,1.8455,1.8510,1.8455,1.8505,76
2008-11-05,21:50:00,1.8475,1.8475,1.8415,1.8420,41
2008-11-05,21:55:00,1.8430,1.8530,1.8415,1.8445,122
2008-11-05,22:00:00,1.8445,1.8660,1.8445,1.8660,227
2008-11-05,22:05:00,1.8645,1.8735,1.8600,1.8735,143
2008-11-05,22:10:00,1.8735,1.8735,1.8585,1.8600,94
2008-11-05,22:15:00,1.8585,1.8640,1.8570,1.8600,32
2008-11-05,22:20:00,1.8575,1.8590,1.8480,1.8590,28
2008-11-05,22:25:00,1.8580,1.8645,1.8580,1.8635,36
2008-11-05,22:30:00,1.8625,1.8660,1.8510,1.8595,75
2008-11-05,22:35:00,1.8580,1.8620,1.8520,1.8605,54
2008-11-05,22:40:00,1.8615,1.8615,1.8515,1.8540,72
2008-11-05,22:45:00,1.8540,1.8605,1.8500,1.8605,75
2008-11-05,22:50:00,1.8620,1.8765,1.8620,1.8760,132
2008-11-05,22:55:00,1.8755,1.8850,1.8740,1.8830,111
2008-11-05,23:00:00,1.8830,1.8870,1.8720,1.8855,229
2008-11-05,23:05:00,1.8855,1.8930,1.8785,1.8930,147
2008-11-05,23:10:00,1.8910,1.9080,1.8865,1.9030,365
2008-11-05,23:15:00,1.9020,1.9270,1.9010,1.9260,426
2008-11-05,23:20:00,1.9260,1.9330,1.9075,1.9090,241
2008-11-05,23:25:00,1.9100,1.9190,1.9070,1.9160,220
2008-11-05,23:30:00,1.9150,1.9395,1.9150,1.9345,212
2008-11-05,23:35:00,1.9345,1.9355,1.9150,1.9150,145
2008-11-05,23:40:00,1.9140,1.9255,1.9010,1.9020,235
2008-11-05,23:45:00,1.9040,1.9130,1.8990,1.9130,160
2008-11-05,23:50:00,1.9140,1.9145,1.8975,1.9065,112
2008-11-05,23:55:00,1.9080,1.9080,1.8860,1.8880,114
2008-11-06,00:00:00,1.8880,1.8980,1.8820,1.8860,128
2008-11-06,00:05:00,1.8825,1.8840,1.8725,1.8725,105
2008-11-06,00:10:00,1.8725,1.8775,1.8590,1.8775,279
2008-11-06,00:15:00,1.8755,1.8775,1.8670,1.8700,110
2008-11-06,00:20:00,1.8665,1.8730,1.8585,1.8615,106
2008-11-06,00:25:00,1.8575,1.8640,1.8510,1.8600,181
2008-11-06,00:30:00,1.8540,1.8555,1.8495,1.8530,93
2008-11-06,00:35:00,1.8520,1.8610,1.8455,1.8490,144
2008-11-06,00:40:00,1.8500,1.8560,1.8460,1.8530,79
2008-11-06,00:45:00,1.8525,1.8530,1.8420,1.8455,161
2008-11-06,00:50:00,1.8420,1.8450,1.8340,1.8450,127
2008-11-06,00:55:00,1.8455,1.8620,1.8455,1.8600,121
2008-11-06,01:00:00,1.8590,1.8600,1.8500,1.8540,48
2008-11-06,01:05:00,1.8540,1.8600,1.8540,1.8600,21
2008-11-06,01:10:00,1.8605,1.8605,1.8485,1.8485,26
2008-11-06,01:15:00,1.8485,1.8495,1.8415,1.8475,122
2008-11-06,01:20:00,1.8495,1.8515,1.8480,1.8490,35
2008-11-06,01:25:00,1.8505,1.8515,1.8440,1.8460,48
2008-11-06,01:30:00,1.8465,1.8495,1.8420,1.8430,60
2008-11-06,01:35:00,1.8430,1.8435,1.8370,1.8415,84
2008-11-06,01:40:00,1.8400,1.8400,1.8330,1.8330,78
2008-11-06,01:45:00,1.8340,1.8445,1.8340,1.8400,74
2008-11-06,01:50:00,1.8375,1.8375,1.8315,1.8350,176
2008-11-06,01:55:00,1.8350,1.8360,1.8170,1.8190,716
2008-11-06,02:00:00,1.8180,1.8215,1.8120,1.8130,229
2008-11-06,02:05:00,1.8130,1.8230,1.8130,1.8195,97
2008-11-06,02:10:00,1.8190,1.8240,1.8155,1.8210,92
2008-11-06,02:15:00,1.8200,1.8280,1.8190,1.8270,53
2008-11-06,02:20:00,1.8265,1.8320,1.8260,1.8260,71
2008-11-06,02:25:00,1.8260,1.8290,1.8190,1.8190,21
2008-11-06,02:30:00,1.8280,1.8290,1.8245,1.8245,36
2008-11-06,02:35:00,1.8260,1.8275,1.8245,1.8275,13
2008-11-06,02:40:00,1.8265,1.8275,1.8265,1.8270,20
2008-11-06,02:45:00,1.8260,1.8275,1.8260,1.8275,3
2008-11-06,02:50:00,1.8275,1.8295,1.8275,1.8280,16
2008-11-06,02:55:00,1.8285,1.8295,1.8270,1.8290,23
2008-11-06,03:00:00,1.8290,1.8290,1.8245,1.8275,7
2008-11-06,03:05:00,1.8275,1.8275,1.8260,1.8260,4
2008-11-06,03:10:00,1.8265,1.8265,1.8205,1.8205,30
2008-11-06,03:15:00,1.8250,1.8285,1.8215,1.8215,12
2008-11-06,03:20:00,1.8205,1.8205,1.8150,1.8175,18
2008-11-06,03:25:00,1.8155,1.8195,1.8155,1.8195,17
2008-11-06,03:30:00,1.8190,1.8275,1.8185,1.8265,30
2008-11-06,03:35:00,1.8215,1.8240,1.8205,1.8230,17
2008-11-06,03:40:00,1.8220,1.8220,1.8200,1.8215,13
2008-11-06,03:45:00,1.8200,1.8205,1.8200,1.8200,12
2008-11-06,03:50:00,1.8200,1.8220,1.8180,1.8220,23
2008-11-06,03:55:00,1.8205,1.8205,1.8165,1.8170,4
2008-11-06,04:00:00,1.8150,1.8205,1.8150,1.8205,9
2008-11-06,04:05:00,1.8160,1.8195,1.8150,1.8150,8
2008-11-06,04:10:00,1.8155,1.8175,1.8150,1.8150,16
2008-11-06,04:15:00,1.8125,1.8125,1.8100,1.8120,14
2008-11-06,04:20:00,1.8105,1.8105,1.8065,1.8065,17
2008-11-06,04:25:00,1.8070,1.8140,1.8070,1.8140,8
2008-11-06,04:30:00,1.8150,1.8150,1.8055,1.8060,21
2008-11-06,04:35:00,1.8100,1.8115,1.8070,1.8070,24
2008-11-06,04:40:00,1.8100,1.8100,1.8075,1.8080,13
2008-11-06,04:45:00,1.8110,1.8275,1.8110,1.8195,44
2008-11-06,04:50:00,1.8225,1.8270,1.8215,1.8270,50
2008-11-06,04:55:00,1.8235,1.8235,1.8080,1.8185,29
2008-11-06,05:00:00,1.8185,1.8185,1.8105,1.8110,6
2008-11-06,05:05:00,1.8120,1.8120,1.8120,1.8120,1
2008-11-06,05:10:00,1.8185,1.8185,1.8130,1.8130,5
2008-11-06,05:15:00,1.8125,1.8195,1.8125,1.8195,3
2008-11-06,05:20:00,1.8135,1.8220,1.8130,1.8220,13
2008-11-06,05:30:00,1.8300,1.8345,1.8300,1.8345,4
2008-11-06,05:35:00,1.8330,1.8330,1.8320,1.8320,2
2008-11-06,05:40:00,1.8310,1.8310,1.8310,1.8310,1
2008-11-06,05:50:00,1.8230,1.8230,1.8200,1.8200,7
2008-11-06,05:55:00,1.8180,1.8180,1.8175,1.8175,6
2008-11-06,06:05:00,1.8070,1.8070,1.8070,1.8070,1
2008-11-06,06:10:00,1.8065,1.8065,1.8050,1.8050,19
2008-11-06,07:10:00,1.8180,1.8200,1.8180,1.8200,6
2008-11-06,07:15:00,1.8210,1.8210,1.8150,1.8150,3
2008-11-06,07:20:00,1.8190,1.8190,1.8190,1.8190,1
2008-11-06,07:40:00,1.8190,1.8190,1.8190,1.8190,1
2008-11-06,07:45:00,1.8150,1.8150,1.8150,1.8150,4
2008-11-06,08:05:00,1.8200,1.8200,1.8200,1.8200,10
2008-11-06,08:15:00,1.8155,1.8155,1.8155,1.8155,7
2008-11-06,08:20:00,1.8155,1.8155,1.8155,1.8155,3
2008-11-06,08:45:00,1.8085,1.8085,1.8085,1.8085,1
2008-11-06,08:50:00,1.8040,1.8040,1.8025,1.8025,14
2008-11-06,09:00:00,1.8165,1.8200,1.8050,1.8050,14
2008-11-06,09:05:00,1.8150,1.8150,1.8040,1.8100,17
2008-11-06,09:10:00,1.8105,1.8105,1.7925,1.7925,57
2008-11-06,09:15:00,1.7945,1.7990,1.7945,1.7990,6
2008-11-06,09:20:00,1.7965,1.7965,1.7965,1.7965,4
2008-11-06,09:25:00,1.7950,1.7950,1.7925,1.7925,27
2008-11-06,09:35:00,1.7970,1.7970,1.7970,1.7970,1
2008-11-06,09:40:00,1.7970,1.7970,1.7970,1.7970,2
2008-11-06,09:45:00,1.8050,1.8050,1.8050,1.8050,18
2008-11-06,10:10:00,1.7945,1.7945,1.7945,1.7945,5
2008-11-06,10:15:00,1.7935,1.7940,1.7925,1.7940,8
2008-11-06,10:20:00,1.7910,1.7910,1.7890,1.7890,4
2008-11-06,10:25:00,1.7900,1.7925,1.7900,1.7915,11
2008-11-06,10:30:00,1.7910,1.7950,1.7910,1.7950,11
2008-11-06,10:45:00,1.8000,1.8010,1.8000,1.8010,8
2008-11-06,10:50:00,1.8010,1.8010,1.8010,1.8010,5
2008-11-06,11:00:00,1.8050,1.8075,1.8050,1.8075,3
2008-11-06,11:05:00,1.7955,1.7955,1.7955,1.7955,2
2008-11-06,11:20:00,1.8050,1.8050,1.7965,1.7965,3
2008-11-06,11:25:00,1.7990,1.7990,1.7915,1.7915,2
2008-11-06,11:35:00,1.7915,1.7915,1.7915,1.7915,2
2008-11-06,11:40:00,1.7910,1.7945,1.7895,1.7895,27
2008-11-06,11:45:00,1.7900,1.7900,1.7850,1.7850,39
2008-11-06,11:50:00,1.7855,1.7855,1.7850,1.7850,7
2008-11-06,11:55:00,1.7850,1.7850,1.7850,1.7850,4
2008-11-06,12:05:00,1.7895,1.7900,1.7855,1.7875,31
2008-11-06,12:10:00,1.7885,1.7885,1.7850,1.7850,13
2008-11-06,12:15:00,1.7850,1.7850,1.7850,1.7850,2
2008-11-06,12:20:00,1.7850,1.7850,1.7850,1.7850,4
2008-11-06,12:30:00,1.7895,1.7930,1.7855,1.7855,12
2008-11-06,12:35:00,1.7840,1.7840,1.7810,1.7810,18
2008-11-06,12:40:00,1.7805,1.7805,1.7730,1.7805,28
2008-11-06,12:45:00,1.7805,1.7815,1.7780,1.7780,8
2008-11-06,12:50:00,1.7825,1.7825,1.7825,1.7825,1
2008-11-06,12:55:00,1.7805,1.7805,1.7800,1.7800,10
2008-11-06,13:00:00,1.7795,1.7800,1.7785,1.7790,18
2008-11-06,13:05:00,1.7790,1.7790,1.7765,1.7770,24
2008-11-06,13:10:00,1.7770,1.7790,1.7760,1.7790,8
2008-11-06,13:15:00,1.7800,1.7850,1.7800,1.7850,7
2008-11-06,13:20:00,1.7890,1.7890,1.7860,1.7860,3
2008-11-06,13:25:00,1.7780,1.7785,1.7770,1.7785,7
2008-11-06,13:30:00,1.7795,1.7800,1.7780,1.7795,5
2008-11-06,13:35:00,1.7755,1.7755,1.7755,1.7755,2
2008-11-06,13:40:00,1.7755,1.7760,1.7730,1.7730,11
2008-11-06,13:45:00,1.7725,1.7725,1.7710,1.7720,26
2008-11-06,13:50:00,1.7715,1.7730,1.7715,1.7720,7
2008-11-06,13:55:00,1.7715,1.7715,1.7675,1.7710,27
2008-11-06,14:00:00,1.7745,1.7745,1.7745,1.7745,2
2008-11-06,14:05:00,1.7740,1.7785,1.7740,1.7770,6
2008-11-06,14:10:00,1.7730,1.7780,1.7730,1.7780,2
2008-11-06,14:15:00,1.7790,1.7790,1.7750,1.7750,4
2008-11-06,14:20:00,1.7750,1.7790,1.7700,1.7790,10
2008-11-06,14:25:00,1.7760,1.7770,1.7760,1.7765,7
2008-11-06,14:30:00,1.7765,1.7765,1.7740,1.7740,6
2008-11-06,14:35:00,1.7735,1.7800,1.7735,1.7800,15
2008-11-06,14:40:00,1.7800,1.7800,1.7765,1.7765,2
2008-11-06,14:45:00,1.7755,1.7755,1.7755,1.7755,3
2008-11-06,14:50:00,1.7715,1.7740,1.7715,1.7740,2
2008-11-06,14:55:00,1.7740,1.7740,1.7740,1.7740,1
2008-11-06,15:00:00,1.7775,1.7845,1.7775,1.7845,8
2008-11-06,15:05:00,1.7830,1.7830,1.7740,1.7760,5
2008-11-06,15:10:00,1.7750,1.7800,1.7720,1.7750,13
2008-11-06,15:15:00,1.7775,1.7775,1.7720,1.7730,7
2008-11-06,15:20:00,1.7725,1.7725,1.7725,1.7725,1
2008-11-06,15:25:00,1.7700,1.7710,1.7645,1.7645,37
2008-11-06,15:30:00,1.7650,1.7715,1.7640,1.7715,27
2008-11-06,15:35:00,1.7700,1.7755,1.7700,1.7755,6
2008-11-06,15:40:00,1.7755,1.7755,1.7640,1.7690,22
2008-11-06,15:45:00,1.7665,1.7665,1.7570,1.7610,51
2008-11-06,15:50:00,1.7640,1.7680,1.7600,1.7630,54
2008-11-06,15:55:00,1.7620,1.7700,1.7620,1.7700,22
2008-11-06,16:00:00,1.7700,1.7700,1.7635,1.7640,23
2008-11-06,16:05:00,1.7640,1.7640,1.7600,1.7630,49
2008-11-06,16:10:00,1.7655,1.7655,1.7615,1.7655,23
2008-11-06,16:15:00,1.7650,1.7670,1.7650,1.7670,44
2008-11-06,16:20:00,1.7670,1.7755,1.7670,1.7755,57
2008-11-06,16:25:00,1.7730,1.7840,1.7730,1.7830,36
2008-11-06,16:30:00,1.7810,1.7825,1.7790,1.7800,16
2008-11-06,16:35:00,1.7805,1.7870,1.7780,1.7870,36
2008-11-06,16:40:00,1.7855,1.7880,1.7820,1.7820,17
2008-11-06,16:45:00,1.7820,1.7840,1.7820,1.7840,5
2008-11-06,16:50:00,1.7845,1.7845,1.7785,1.7785,13
2008-11-06,16:55:00,1.7775,1.7775,1.7715,1.7745,36
2008-11-06,17:00:00,1.7805,1.7910,1.7665,1.7850,83
2008-11-06,17:05:00,1.7845,1.7850,1.7795,1.7850,17
2008-11-06,17:10:00,1.7865,1.8000,1.7865,1.7985,75
2008-11-06,17:15:00,1.7970,1.8000,1.7950,1.7970,19
2008-11-06,17:20:00,1.7965,1.7970,1.7885,1.7885,20
2008-11-06,17:25:00,1.7880,1.7920,1.7870,1.7900,15
2008-11-06,17:30:00,1.7930,1.7930,1.7930,1.7930,2
2008-11-06,17:35:00,1.7915,1.7935,1.7900,1.7935,18
2008-11-06,17:40:00,1.7960,1.8175,1.7960,1.8175,91
2008-11-06,17:45:00,1.8180,1.8210,1.8100,1.8100,126
2008-11-06,17:50:00,1.8100,1.8125,1.8100,1.8100,30
2008-11-06,17:55:00,1.8100,1.8110,1.8015,1.8110,93
2008-11-06,18:00:00,1.8115,1.8130,1.8040,1.8040,34
2008-11-06,18:05:00,1.8050,1.8070,1.8000,1.8020,24
2008-11-06,18:10:00,1.8005,1.8005,1.7860,1.7860,24
2008-11-06,18:15:00,1.7885,1.7885,1.7795,1.7795,64
2008-11-06,18:20:00,1.7785,1.7785,1.7735,1.7750,23
2008-11-06,18:25:00,1.7770,1.7840,1.7770,1.7840,23
2008-11-06,18:30:00,1.7850,1.7890,1.7850,1.7870,15
2008-11-06,18:35:00,1.7870,1.7870,1.7850,1.7850,9
2008-11-06,18:40:00,1.7855,1.7880,1.7855,1.7880,7
2008-11-06,18:45:00,1.7890,1.7950,1.7890,1.7895,11
2008-11-06,18:50:00,1.7900,1.7900,1.7845,1.7850,38
2008-11-06,18:55:00,1.7840,1.7845,1.7785,1.7790,66
2008-11-06,19:00:00,1.7800,1.7800,1.7765,1.7800,14
2008-11-06,19:05:00,1.7790,1.7820,1.7745,1.7780,12
2008-11-06,19:10:00,1.7745,1.7745,1.7650,1.7680,45
2008-11-06,19:15:00,1.7675,1.7700,1.7645,1.7645,39
2008-11-06,19:20:00,1.7655,1.7655,1.7550,1.7600,55
2008-11-06,19:25:00,1.7600,1.7600,1.7570,1.7600,20
2008-11-06,19:30:00,1.7595,1.7665,1.7560,1.7660,9
2008-11-06,19:35:00,1.7670,1.7690,1.7635,1.7650,30
2008-11-06,19:40:00,1.7675,1.7675,1.7610,1.7610,26
2008-11-06,19:45:00,1.7665,1.7695,1.7650,1.7665,38
2008-11-06,19:50:00,1.7645,1.7685,1.7630,1.7655,11
2008-11-06,19:55:00,1.7685,1.7685,1.7685,1.7685,9
2008-11-06,20:00:00,1.7700,1.7860,1.7700,1.7750,117
2008-11-06,20:05:00,1.7640,1.7700,1.7570,1.7610,43
2008-11-06,20:10:00,1.7605,1.7655,1.7590,1.7635,27
2008-11-06,20:15:00,1.7630,1.7775,1.7630,1.7765,25
2008-11-06,20:20:00,1.7725,1.7790,1.7705,1.7720,12
2008-11-06,20:25:00,1.7750,1.7810,1.7740,1.7785,40
2008-11-06,20:30:00,1.7790,1.7975,1.7790,1.7825,158
2008-11-06,20:35:00,1.7850,1.7905,1.7750,1.7755,65
2008-11-06,20:40:00,1.7755,1.7800,1.7740,1.7785,32
2008-11-06,20:45:00,1.7785,1.7800,1.7625,1.7700,67
2008-11-06,20:50:00,1.7700,1.7765,1.7700,1.7730,52
2008-11-06,20:55:00,1.7730,1.7765,1.7710,1.7765,52
2008-11-06,21:00:00,1.7740,1.7740,1.7575,1.7595,82
2008-11-06,21:05:00,1.7595,1.7595,1.7460,1.7520,326
2008-11-06,21:10:00,1.7510,1.7575,1.7480,1.7550,324
2008-11-06,21:15:00,1.7550,1.7670,1.7535,1.7645,151
2008-11-06,21:20:00,1.7640,1.7725,1.7630,1.7725,71
2008-11-06,21:25:00,1.7675,1.7765,1.7675,1.7730,92
2008-11-06,21:30:00,1.7730,1.7890,1.7730,1.7825,103
2008-11-06,21:35:00,1.7840,1.8045,1.7840,1.8030,254
2008-11-06,21:40:00,1.8040,1.8040,1.7970,1.7970,237
2008-11-06,21:45:00,1.7970,1.8025,1.7930,1.8000,117
2008-11-06,21:50:00,1.8010,1.8110,1.7910,1.7920,123
2008-11-06,21:55:00,1.7920,1.8020,1.7890,1.7975,85
2008-11-06,22:00:00,1.7990,1.8000,1.7825,1.7825,142
2008-11-06,22:05:00,1.7850,1.7950,1.7840,1.7890,51
2008-11-06,22:10:00,1.7895,1.7895,1.7805,1.7820,98
2008-11-06,22:15:00,1.7825,1.7870,1.7770,1.7770,44
2008-11-06,22:20:00,1.7785,1.7795,1.7720,1.7750,116
2008-11-06,22:25:00,1.7750,1.7840,1.7735,1.7825,86
2008-11-06,22:30:00,1.7840,1.7990,1.7840,1.7990,115
2008-11-06,22:35:00,1.7995,1.8070,1.7945,1.7970,204
2008-11-06,22:40:00,1.7985,1.7985,1.7860,1.7860,138
2008-11-06,22:45:00,1.7890,1.7930,1.7850,1.7865,128
2008-11-06,22:50:00,1.7870,1.7870,1.7700,1.7735,151
2008-11-06,22:55:00,1.7760,1.7830,1.7690,1.7690,116
2008-11-06,23:00:00,1.7685,1.7710,1.7580,1.7675,195
2008-11-06,23:05:00,1.7670,1.7795,1.7670,1.7795,111
2008-11-06,23:10:00,1.7770,1.7795,1.7710,1.7735,82
2008-11-06,23:15:00,1.7740,1.7845,1.7740,1.7770,106
2008-11-06,23:20:00,1.7780,1.7820,1.7685,1.7700,96
2008-11-06,23:25:00,1.7720,1.7720,1.7560,1.7640,113
2008-11-06,23:30:00,1.7635,1.7665,1.7590,1.7590,87
2008-11-06,23:35:00,1.7630,1.7680,1.7465,1.7495,214
2008-11-06,23:40:00,1.7480,1.7540,1.7340,1.7360,340
2008-11-06,23:45:00,1.7370,1.7520,1.7355,1.7480,240
2008-11-06,23:50:00,1.7480,1.7535,1.7410,1.7475,89
2008-11-06,23:55:00,1.7485,1.7500,1.7310,1.7400,295
2008-11-07,00:00:00,1.7410,1.7455,1.7340,1.7390,126
2008-11-07,00:05:00,1.7385,1.7570,1.7380,1.7400,138
2008-11-07,00:10:00,1.7415,1.7440,1.7325,1.7380,82
2008-11-07,00:15:00,1.7340,1.7395,1.7230,1.7270,203
2008-11-07,00:20:00,1.7245,1.7255,1.7200,1.7245,133
2008-11-07,00:25:00,1.7255,1.7370,1.7250,1.7360,207
2008-11-07,00:30:00,1.7365,1.7440,1.7325,1.7335,136
2008-11-07,00:35:00,1.7325,1.7360,1.7210,1.7255,128
2008-11-07,00:40:00,1.7260,1.7355,1.7260,1.7345,91
2008-11-07,00:45:00,1.7360,1.7360,1.7315,1.7350,62
2008-11-07,00:50:00,1.7365,1.7390,1.7250,1.7275,81
2008-11-07,00:55:00,1.7275,1.7390,1.7270,1.7390,102
2008-11-07,01:00:00,1.7395,1.7430,1.7330,1.7335,104
2008-11-07,01:05:00,1.7355,1.7355,1.7280,1.7310,46
2008-11-07,01:10:00,1.7315,1.7330,1.7275,1.7300,26
2008-11-07,01:15:00,1.7275,1.7330,1.7275,1.7275,55
2008-11-07,01:20:00,1.7280,1.7310,1.7275,1.7285,50
2008-11-07,01:25:00,1.7275,1.7275,1.7200,1.7220,80
2008-11-07,01:30:00,1.7225,1.7225,1.7180,1.7190,91
2008-11-07,01:35:00,1.7190,1.7220,1.7175,1.7175,40
2008-11-07,01:40:00,1.7185,1.7200,1.7170,1.7185,25
2008-11-07,01:45:00,1.7190,1.7210,1.7180,1.7210,25
2008-11-07,01:50:00,1.7215,1.7285,1.7210,1.7260,103
2008-11-07,01:55:00,1.7275,1.7300,1.7210,1.7230,271
2008-11-07,02:00:00,1.7230,1.7315,1.7200,1.7250,144
2008-11-07,02:05:00,1.7215,1.7245,1.7190,1.7240,17
2008-11-07,02:10:00,1.7220,1.7220,1.7170,1.7185,23
2008-11-07,02:15:00,1.7185,1.7190,1.7130,1.7170,65
2008-11-07,02:20:00,1.7175,1.7220,1.7175,1.7220,40
2008-11-07,02:25:00,1.7210,1.7250,1.7190,1.7250,39
2008-11-07,02:30:00,1.7235,1.7235,1.7200,1.7210,8
2008-11-07,02:35:00,1.7200,1.7210,1.7195,1.7210,5
2008-11-07,02:40:00,1.7200,1.7255,1.7050,1.7050,126
2008-11-07,02:45:00,1.7100,1.7100,1.7100,1.7100,2
2008-11-07,02:50:00,1.7145,1.7170,1.7080,1.7170,8
2008-11-07,02:55:00,1.7165,1.7195,1.7155,1.7155,8
2008-11-07,03:00:00,1.7200,1.7240,1.7200,1.7200,18
2008-11-07,03:05:00,1.7165,1.7225,1.7165,1.7225,2
2008-11-07,03:10:00,1.7245,1.7245,1.7200,1.7200,2
2008-11-07,03:15:00,1.7145,1.7145,1.7145,1.7145,1
2008-11-07,03:20:00,1.7145,1.7145,1.7145,1.7145,4
2008-11-07,03:25:00,1.7115,1.7115,1.7105,1.7105,4
2008-11-07,03:30:00,1.7125,1.7125,1.7125,1.7125,5
2008-11-07,03:35:00,1.7120,1.7175,1.7120,1.7175,9
2008-11-07,03:40:00,1.7175,1.7195,1.7160,1.7195,25
2008-11-07,03:45:00,1.7195,1.7200,1.7170,1.7180,35
2008-11-07,03:50:00,1.7180,1.7210,1.7160,1.7160,11
2008-11-07,03:55:00,1.7210,1.7210,1.7150,1.7210,27
2008-11-07,04:00:00,1.7210,1.7210,1.7155,1.7165,8
2008-11-07,04:05:00,1.7195,1.7300,1.7195,1.7220,66
2008-11-07,04:10:00,1.7220,1.7250,1.7205,1.7240,11
2008-11-07,04:20:00,1.7205,1.7205,1.7190,1.7190,14
2008-11-07,04:25:00,1.7155,1.7215,1.7150,1.7155,5
2008-11-07,04:30:00,1.7155,1.7155,1.7155,1.7155,1
2008-11-07,04:40:00,1.7200,1.7200,1.7200,1.7200,1
2008-11-07,04:45:00,1.7260,1.7290,1.7260,1.7260,17
2008-11-07,04:50:00,1.7180,1.7290,1.7180,1.7250,31
2008-11-07,04:55:00,1.7200,1.7200,1.7175,1.7200,4
2008-11-07,05:00:00,1.7220,1.7240,1.7200,1.7220,4
2008-11-07,05:15:00,1.7260,1.7260,1.7260,1.7260,1
2008-11-07,05:25:00,1.7260,1.7260,1.7260,1.7260,1
2008-11-07,05:35:00,1.7250,1.7265,1.7250,1.7265,3
2008-11-07,05:40:00,1.7260,1.7260,1.7260,1.7260,1
2008-11-07,05:45:00,1.7210,1.7245,1.7210,1.7210,9
2008-11-07,06:00:00,1.7210,1.7210,1.7210,1.7210,2
2008-11-07,06:10:00,1.7210,1.7240,1.7200,1.7200,4
2008-11-07,07:15:00,1.7200,1.7200,1.7200,1.7200,2
2008-11-07,07:20:00,1.7225,1.7225,1.7225,1.7225,1
2008-11-07,07:25:00,1.7250,1.7250,1.7250,1.7250,1
2008-11-07,07:30:00,1.7280,1.7300,1.7280,1.7300,14
2008-11-07,07:45:00,1.7250,1.7345,1.7250,1.7345,16
2008-11-07,07:50:00,1.7345,1.7345,1.7345,1.7345,1
2008-11-07,08:15:00,1.7350,1.7350,1.7250,1.7250,3
2008-11-07,08:20:00,1.7250,1.7250,1.7250,1.7250,1
2008-11-07,08:25:00,1.7250,1.7250,1.7250,1.7250,1
2008-11-07,08:45:00,1.7240,1.7240,1.7235,1.7235,3
2008-11-07,09:00:00,1.7175,1.7175,1.7010,1.7050,149
2008-11-07,09:05:00,1.7050,1.7050,1.7010,1.7010,31
2008-11-07,09:25:00,1.7025,1.7025,1.7025,1.7025,1
2008-11-07,09:30:00,1.7050,1.7100,1.7035,1.7100,5
2008-11-07,09:35:00,1.7075,1.7075,1.7075,1.7075,1
2008-11-07,09:40:00,1.7100,1.7145,1.7100,1.7145,15
2008-11-07,09:45:00,1.7120,1.7120,1.7100,1.7100,25
2008-11-07,09:50:00,1.7120,1.7120,1.7015,1.7090,21
2008-11-07,09:55:00,1.7015,1.7015,1.7015,1.7015,1
2008-11-07,10:10:00,1.7015,1.7015,1.7015,1.7015,2
2008-11-07,10:15:00,1.7020,1.7120,1.7010,1.7120,22
2008-11-07,10:20:00,1.7120,1.7120,1.7120,1.7120,1
2008-11-07,10:25:00,1.7135,1.7150,1.7135,1.7150,5
2008-11-07,10:30:00,1.7195,1.7200,1.7195,1.7200,11
2008-11-07,10:35:00,1.7200,1.7295,1.7200,1.7250,42
2008-11-07,10:40:00,1.7290,1.7290,1.7290,1.7290,20
2008-11-07,10:45:00,1.7290,1.7300,1.7260,1.7260,27
2008-11-07,10:50:00,1.7255,1.7340,1.7255,1.7340,44
2008-11-07,10:55:00,1.7340,1.7350,1.7260,1.7260,18
2008-11-07,11:00:00,1.7230,1.7230,1.7230,1.7230,5
2008-11-07,11:05:00,1.7250,1.7250,1.7250,1.7250,5
2008-11-07,11:10:00,1.7265,1.7265,1.7255,1.7255,3
2008-11-07,11:15:00,1.7250,1.7250,1.7250,1.7250,7
2008-11-07,11:20:00,1.7300,1.7300,1.7300,1.7300,1
2008-11-07,11:25:00,1.7300,1.7300,1.7300,1.7300,1
2008-11-07,11:30:00,1.7320,1.7320,1.7255,1.7255,6
2008-11-07,11:35:00,1.7310,1.7310,1.7310,1.7310,1
2008-11-07,11:45:00,1.7285,1.7340,1.7285,1.7340,12
2008-11-07,11:50:00,1.7340,1.7340,1.7275,1.7275,3
2008-11-07,11:55:00,1.7340,1.7340,1.7340,1.7340,1
2008-11-07,12:00:00,1.7325,1.7385,1.7325,1.7385,58
2008-11-07,12:05:00,1.7380,1.7380,1.7380,1.7380,2
2008-11-07,12:20:00,1.7420,1.7420,1.7420,1.7420,21
2008-11-07,12:25:00,1.7420,1.7500,1.7420,1.7500,6
2008-11-07,12:30:00,1.7500,1.7555,1.7495,1.7555,20
2008-11-07,12:35:00,1.7580,1.7580,1.7525,1.7525,13
2008-11-07,12:40:00,1.7500,1.7515,1.7500,1.7515,2
2008-11-07,12:45:00,1.7500,1.7500,1.7480,1.7480,2
2008-11-07,12:50:00,1.7495,1.7530,1.7495,1.7530,11
2008-11-07,12:55:00,1.7530,1.7565,1.7530,1.7565,11
2008-11-07,13:00:00,1.7575,1.7625,1.7570,1.7625,23
2008-11-07,13:05:00,1.7645,1.7650,1.7590,1.7590,9
2008-11-07,13:10:00,1.7620,1.7655,1.7620,1.7640,13
2008-11-07,13:15:00,1.7625,1.7625,1.7565,1.7580,8
2008-11-07,13:20:00,1.7590,1.7590,1.7560,1.7560,3
2008-11-07,13:25:00,1.7565,1.7595,1.7550,1.7595,11
2008-11-07,13:30:00,1.7605,1.7625,1.7560,1.7560,26
2008-11-07,13:35:00,1.7570,1.7570,1.7520,1.7525,17
2008-11-07,13:40:00,1.7520,1.7520,1.7490,1.7490,8
2008-11-07,14:00:00,1.7585,1.7585,1.7540,1.7540,2
2008-11-07,14:15:00,1.7500,1.7500,1.7490,1.7490,4
2008-11-07,14:20:00,1.7505,1.7520,1.7505,1.7520,2
2008-11-07,14:25:00,1.7510,1.7510,1.7500,1.7500,2
2008-11-07,14:30:00,1.7525,1.7530,1.7510,1.7515,5
2008-11-07,14:35:00,1.7505,1.7505,1.7420,1.7420,42
2008-11-07,14:40:00,1.7480,1.7480,1.7475,1.7480,6
2008-11-07,14:45:00,1.7445,1.7445,1.7355,1.7390,20
2008-11-07,14:50:00,1.7390,1.7390,1.7295,1.7295,13
2008-11-07,14:55:00,1.7270,1.7365,1.7265,1.7365,9
2008-11-07,15:00:00,1.7355,1.7430,1.7355,1.7430,13
2008-11-07,15:05:00,1.7480,1.7490,1.7470,1.7490,5
2008-11-07,15:10:00,1.7495,1.7495,1.7440,1.7460,9
2008-11-07,15:15:00,1.7460,1.7500,1.7460,1.7500,8
2008-11-07,15:20:00,1.7495,1.7495,1.7455,1.7455,8
2008-11-07,15:25:00,1.7485,1.7495,1.7485,1.7495,3
2008-11-07,15:30:00,1.7465,1.7465,1.7455,1.7465,4
2008-11-07,15:35:00,1.7450,1.7470,1.7425,1.7425,5
2008-11-07,15:40:00,1.7430,1.7430,1.7430,1.7430,1
2008-11-07,15:45:00,1.7445,1.7495,1.7445,1.7495,5
2008-11-07,15:50:00,1.7450,1.7465,1.7415,1.7415,9
2008-11-07,15:55:00,1.7420,1.7420,1.7420,1.7420,1
2008-11-07,16:00:00,1.7455,1.7490,1.7455,1.7490,3
2008-11-07,16:05:00,1.7530,1.7590,1.7530,1.7560,29
2008-11-07,16:10:00,1.7555,1.7600,1.7545,1.7580,30
2008-11-07,16:15:00,1.7615,1.7615,1.7605,1.7605,12
2008-11-07,16:20:00,1.7600,1.7675,1.7600,1.7625,7
2008-11-07,16:25:00,1.7665,1.7670,1.7605,1.7605,8
2008-11-07,16:30:00,1.7605,1.7620,1.7575,1.7590,10
2008-11-07,16:35:00,1.7600,1.7630,1.7600,1.7630,17
2008-11-07,16:40:00,1.7605,1.7610,1.7595,1.7605,8
2008-11-07,16:45:00,1.7600,1.7600,1.7550,1.7550,9
2008-11-07,16:50:00,1.7540,1.7555,1.7525,1.7525,17
2008-11-07,16:55:00,1.7530,1.7530,1.7465,1.7495,23
2008-11-07,17:00:00,1.7525,1.7800,1.7525,1.7800,86
2008-11-07,17:05:00,1.7805,1.7805,1.7680,1.7680,84
2008-11-07,17:10:00,1.7680,1.7710,1.7680,1.7700,16
2008-11-07,17:15:00,1.7695,1.7735,1.7690,1.7735,18
2008-11-07,17:20:00,1.7720,1.7765,1.7720,1.7755,20
2008-11-07,17:25:00,1.7700,1.7700,1.7665,1.7665,3
2008-11-07,17:30:00,1.7700,1.7700,1.7660,1.7700,7
2008-11-07,17:35:00,1.7715,1.7770,1.7715,1.7750,12
2008-11-07,17:40:00,1.7730,1.7820,1.7705,1.7820,19
2008-11-07,17:45:00,1.7800,1.7865,1.7800,1.7865,30
2008-11-07,17:50:00,1.7850,1.7895,1.7850,1.7895,19
2008-11-07,17:55:00,1.7875,1.7875,1.7870,1.7870,5
2008-11-07,18:00:00,1.7865,1.7920,1.7850,1.7900,24
2008-11-07,18:05:00,1.7900,1.7900,1.7850,1.7850,12
2008-11-07,18:10:00,1.7855,1.7855,1.7820,1.7820,21
2008-11-07,18:15:00,1.7835,1.7835,1.7760,1.7765,14
2008-11-07,18:20:00,1.7760,1.7760,1.7720,1.7720,5
2008-11-07,18:25:00,1.7710,1.7725,1.7710,1.7725,5
2008-11-07,18:30:00,1.7785,1.7815,1.7785,1.7815,7
2008-11-07,18:35:00,1.7830,1.7940,1.7830,1.7940,18
2008-11-07,18:40:00,1.7905,1.7905,1.7850,1.7850,20
2008-11-07,18:45:00,1.7850,1.7875,1.7850,1.7870,5
2008-11-07,18:50:00,1.7850,1.7900,1.7840,1.7840,13
2008-11-07,18:55:00,1.7805,1.7850,1.7805,1.7850,4
2008-11-07,19:00:00,1.7850,1.7850,1.7850,1.7850,1
2008-11-07,19:05:00,1.7800,1.7800,1.7730,1.7730,22
2008-11-07,19:10:00,1.7740,1.7740,1.7665,1.7665,11
2008-11-07,19:15:00,1.7660,1.7665,1.7610,1.7645,39
2008-11-07,19:20:00,1.7620,1.7620,1.7570,1.7570,11
2008-11-07,19:25:00,1.7575,1.7630,1.7540,1.7605,31
2008-11-07,19:30:00,1.7605,1.7635,1.7600,1.7635,10
2008-11-07,19:35:00,1.7635,1.7640,1.7610,1.7610,11
2008-11-07,19:40:00,1.7645,1.7645,1.7615,1.7615,9
2008-11-07,19:45:00,1.7605,1.7665,1.7600,1.7600,7
2008-11-07,19:50:00,1.7590,1.7595,1.7465,1.7465,25
2008-11-07,19:55:00,1.7490,1.7490,1.7430,1.7445,19
2008-11-07,20:00:00,1.7460,1.7535,1.7460,1.7535,15
2008-11-07,20:05:00,1.7515,1.7520,1.7500,1.7500,8
2008-11-07,20:10:00,1.7465,1.7465,1.7410,1.7420,24
2008-11-07,20:15:00,1.7410,1.7450,1.7405,1.7405,13
2008-11-07,20:20:00,1.7450,1.7535,1.7450,1.7495,17
2008-11-07,20:25:00,1.7485,1.7485,1.7430,1.7440,9
2008-11-07,20:30:00,1.7455,1.7465,1.7400,1.7400,7
2008-11-07,20:35:00,1.7390,1.7400,1.7295,1.7300,93
2008-11-07,20:40:00,1.7310,1.7370,1.7310,1.7365,73
2008-11-07,20:45:00,1.7365,1.7400,1.7360,1.7400,18
2008-11-07,20:50:00,1.7400,1.7400,1.7325,1.7380,54
2008-11-07,20:55:00,1.7395,1.7410,1.7370,1.7400,91
2008-11-07,21:00:00,1.7420,1.7430,1.7280,1.7295,29
2008-11-07,21:05:00,1.7335,1.7370,1.7300,1.7320,23
2008-11-07,21:10:00,1.7355,1.7385,1.7270,1.7355,213
2008-11-07,21:15:00,1.7355,1.7390,1.7350,1.7350,45
2008-11-07,21:20:00,1.7330,1.7390,1.7330,1.7370,31
2008-11-07,21:25:00,1.7360,1.7400,1.7360,1.7370,51
2008-11-07,21:30:00,1.7345,1.7380,1.7150,1.7265,325
2008-11-07,21:35:00,1.7250,1.7350,1.7180,1.7320,190
2008-11-07,21:40:00,1.7310,1.7480,1.7300,1.7450,162
2008-11-07,21:45:00,1.7450,1.7485,1.7280,1.7485,235
2008-11-07,21:50:00,1.7440,1.7440,1.7290,1.7340,103
2008-11-07,21:55:00,1.7330,1.7370,1.7205,1.7230,237
2008-11-07,22:00:00,1.7230,1.7250,1.7030,1.7155,219
2008-11-07,22:05:00,1.7185,1.7225,1.7020,1.7035,219
2008-11-07,22:10:00,1.7040,1.7180,1.6955,1.7145,379
2008-11-07,22:15:00,1.7145,1.7265,1.7110,1.7180,188
2008-11-07,22:20:00,1.7175,1.7260,1.7110,1.7250,125
2008-11-07,22:25:00,1.7250,1.7340,1.7215,1.7230,86
2008-11-07,22:30:00,1.7270,1.7360,1.7260,1.7360,173
2008-11-07,22:35:00,1.7375,1.7410,1.7215,1.7235,142
2008-11-07,22:40:00,1.7225,1.7300,1.7150,1.7160,89
2008-11-07,22:45:00,1.7200,1.7225,1.7035,1.7120,205
2008-11-07,22:50:00,1.7120,1.7130,1.6980,1.7060,304
2008-11-07,22:55:00,1.7060,1.7130,1.7050,1.7130,99
2008-11-07,23:00:00,1.7105,1.7250,1.7105,1.7210,246
2008-11-07,23:05:00,1.7235,1.7275,1.7185,1.7275,107
2008-11-07,23:10:00,1.7265,1.7310,1.7210,1.7295,114
2008-11-07,23:15:00,1.7295,1.7385,1.7295,1.7380,123
2008-11-07,23:20:00,1.7385,1.7475,1.7350,1.7420,141
2008-11-07,23:25:00,1.7425,1.7535,1.7340,1.7425,214
2008-11-07,23:30:00,1.7435,1.7460,1.7365,1.7380,87
2008-11-07,23:35:00,1.7405,1.7420,1.7300,1.7395,181
2008-11-07,23:40:00,1.7410,1.7495,1.7365,1.7470,125
2008-11-07,23:45:00,1.7470,1.7505,1.7350,1.7380,141
2008-11-07,23:50:00,1.7370,1.7390,1.7300,1.7345,84
2008-11-07,23:55:00,1.7350,1.7365,1.7270,1.7275,28
2008-11-08,00:00:00,1.7275,1.7275,1.7140,1.7185,192
2008-11-08,00:05:00,1.7175,1.7240,1.7170,1.7180,108
2008-11-08,00:10:00,1.7180,1.7255,1.7180,1.7205,46
2008-11-08,00:15:00,1.7205,1.7300,1.7200,1.7290,172
2008-11-08,00:20:00,1.7280,1.7280,1.7140,1.7155,159
2008-11-08,00:25:00,1.7150,1.7150,1.7060,1.7130,103
2008-11-08,00:30:00,1.7095,1.7160,1.7070,1.7130,71
2008-11-08,00:35:00,1.7135,1.7200,1.7090,1.7150,84
2008-11-08,00:40:00,1.7125,1.7180,1.7065,1.7065,107
2008-11-08,00:45:00,1.7065,1.7200,1.7055,1.7170,97
2008-11-08,00:50:00,1.7185,1.7185,1.7100,1.7115,90
2008-11-08,00:55:00,1.7120,1.7175,1.7110,1.7130,42
2008-11-08,01:00:00,1.7125,1.7200,1.7125,1.7200,65
2008-11-08,01:05:00,1.7200,1.7200,1.7130,1.7160,45
2008-11-08,01:10:00,1.7185,1.7185,1.7145,1.7170,17
2008-11-08,01:15:00,1.7160,1.7160,1.7020,1.7095,149
2008-11-08,01:20:00,1.7095,1.7110,1.7060,1.7060,17
2008-11-08,01:25:00,1.7085,1.7120,1.7085,1.7110,13
2008-11-08,01:30:00,1.7095,1.7095,1.7040,1.7055,86
2008-11-08,01:35:00,1.7050,1.7050,1.6905,1.6975,276
2008-11-08,01:40:00,1.6970,1.7080,1.6950,1.7040,54
2008-11-08,01:45:00,1.7000,1.7060,1.7000,1.7015,26
2008-11-08,01:50:00,1.7000,1.7025,1.6975,1.7020,39
2008-11-08,01:55:00,1.7030,1.7080,1.6950,1.6970,243
2008-11-08,02:00:00,1.6970,1.7025,1.6970,1.6985,112
2008-11-08,02:05:00,1.6980,1.7015,1.6955,1.6995,26
2008-11-08,02:10:00,1.6975,1.6990,1.6970,1.6985,24
2008-11-08,02:15:00,1.6990,1.6995,1.6975,1.6975,34
2008-11-08,02:20:00,1.6985,1.6995,1.6980,1.6995,11
2008-11-08,02:25:00,1.6995,1.7065,1.6985,1.7065,44
2008-11-08,02:30:00,1.7035,1.7035,1.6935,1.6935,26
2008-11-08,02:35:00,1.6940,1.6960,1.6915,1.6925,10
2008-11-08,02:40:00,1.6925,1.6940,1.6905,1.6925,8
2008-11-08,02:45:00,1.6950,1.6950,1.6950,1.6950,10
2008-11-08,02:55:00,1.6985,1.6985,1.6985,1.6985,1
2008-11-08,03:00:00,1.6985,1.7045,1.6985,1.7045,3
2008-11-08,03:05:00,1.6985,1.7085,1.6985,1.7085,16
2008-11-08,03:10:00,1.7100,1.7100,1.7100,1.7100,1
2008-11-08,03:15:00,1.7075,1.7135,1.7060,1.7125,18
2008-11-08,03:20:00,1.7130,1.7130,1.7075,1.7075,10
2008-11-08,03:25:00,1.7125,1.7130,1.7110,1.7130,6
2008-11-08,03:30:00,1.7080,1.7115,1.7070,1.7115,3
2008-11-08,03:35:00,1.7080,1.7095,1.7080,1.7095,4
2008-11-08,03:40:00,1.7100,1.7100,1.7080,1.7095,10
2008-11-08,03:45:00,1.7095,1.7150,1.7070,1.7140,52
2008-11-08,03:50:00,1.7150,1.7250,1.7150,1.7200,19
2008-11-08,03:55:00,1.7200,1.7200,1.7050,1.7050,49
2008-11-08,04:00:00,1.7050,1.7090,1.7020,1.7020,7
2008-11-08,04:05:00,1.7020,1.7020,1.6925,1.6925,70
2008-11-08,04:10:00,1.6925,1.6950,1.6925,1.6950,45
2008-11-08,04:15:00,1.6945,1.6945,1.6925,1.6925,5
2008-11-08,04:20:00,1.6920,1.6925,1.6880,1.6880,29
2008-11-08,04:25:00,1.6930,1.6930,1.6930,1.6930,2
2008-11-08,04:30:00,1.6950,1.6975,1.6945,1.6975,12
2008-11-08,04:35:00,1.6970,1.6970,1.6970,1.6970,1
2008-11-08,04:40:00,1.6975,1.6975,1.6950,1.6950,10
2008-11-08,04:45:00,1.6970,1.7050,1.6970,1.7045,27
2008-11-08,04:50:00,1.7045,1.7045,1.7000,1.7040,7
2008-11-08,04:55:00,1.7050,1.7050,1.7050,1.7050,9
2008-11-08,05:00:00,1.7050,1.7080,1.7050,1.7080,2
2008-11-08,05:10:00,1.7050,1.7085,1.7050,1.7085,3
2008-11-08,05:15:00,1.7030,1.7090,1.7020,1.7090,5
2008-11-08,05:35:00,1.7060,1.7060,1.7060,1.7060,1
2008-11-08,05:40:00,1.7090,1.7090,1.7090,1.7090,1
2008-11-08,05:45:00,1.7095,1.7100,1.7095,1.7095,3
2008-11-08,06:05:00,1.7100,1.7100,1.7045,1.7045,10
2008-11-10,07:00:00,1.7280,1.7480,1.7280,1.7475,40
2008-11-10,07:05:00,1.7475,1.7570,1.7450,1.7550,27
2008-11-10,07:10:00,1.7545,1.7650,1.7545,1.7640,19
2008-11-10,07:15:00,1.7640,1.7795,1.7640,1.7680,79
2008-11-10,07:20:00,1.7700,1.7745,1.7690,1.7690,38
2008-11-10,07:25:00,1.7700,1.7725,1.7695,1.7725,7
2008-11-10,07:30:00,1.7720,1.7745,1.7720,1.7745,7
2008-11-10,07:35:00,1.7740,1.7745,1.7725,1.7745,20
2008-11-10,07:40:00,1.7740,1.7750,1.7740,1.7750,12
2008-11-10,07:45:00,1.7770,1.7775,1.7725,1.7730,15
2008-11-10,07:50:00,1.7730,1.7750,1.7710,1.7750,13
2008-11-10,07:55:00,1.7730,1.7800,1.7730,1.7800,4
2008-11-10,08:00:00,1.7800,1.7800,1.7775,1.7780,30
2008-11-10,08:05:00,1.7780,1.7780,1.7765,1.7765,2
2008-11-10,08:10:00,1.7775,1.7800,1.7775,1.7800,11
2008-11-10,08:15:00,1.7800,1.7845,1.7780,1.7845,56
2008-11-10,08:20:00,1.7820,1.7890,1.7820,1.7890,14
2008-11-10,08:25:00,1.7890,1.7960,1.7875,1.7930,54
2008-11-10,08:30:00,1.7955,1.7955,1.7900,1.7950,27
2008-11-10,08:35:00,1.7905,1.7905,1.7850,1.7895,37
2008-11-10,08:40:00,1.7900,1.7935,1.7850,1.7900,62
2008-11-10,08:45:00,1.7900,1.7910,1.7900,1.7900,21
2008-11-10,08:50:00,1.7870,1.7900,1.7870,1.7900,10
2008-11-10,08:55:00,1.7900,1.7900,1.7900,1.7900,10
2008-11-10,09:00:00,1.7895,1.7995,1.7895,1.7910,98
2008-11-10,09:05:00,1.7900,1.7925,1.7860,1.7925,12
2008-11-10,09:10:00,1.7900,1.8095,1.7895,1.8075,60
2008-11-10,09:15:00,1.8060,1.8165,1.8005,1.8130,46
2008-11-10,09:20:00,1.8135,1.8150,1.8020,1.8020,18
2008-11-10,09:25:00,1.8060,1.8140,1.8040,1.8115,14
2008-11-10,09:30:00,1.8115,1.8245,1.8115,1.8200,45
2008-11-10,09:35:00,1.8220,1.8275,1.8155,1.8275,52
2008-11-10,09:40:00,1.8235,1.8250,1.8110,1.8200,64
2008-11-10,09:45:00,1.8100,1.8170,1.8100,1.8100,9
2008-11-10,09:50:00,1.8110,1.8110,1.8100,1.8100,11
2008-11-10,09:55:00,1.8140,1.8150,1.8140,1.8150,7
2008-11-10,10:00:00,1.8195,1.8195,1.8125,1.8125,4
2008-11-10,10:05:00,1.8150,1.8150,1.8150,1.8150,2
2008-11-10,10:10:00,1.8200,1.8235,1.8175,1.8205,9
2008-11-10,10:15:00,1.8250,1.8270,1.8250,1.8270,9
2008-11-10,10:20:00,1.8270,1.8335,1.8270,1.8335,30
2008-11-10,10:25:00,1.8335,1.8400,1.8200,1.8400,22
2008-11-10,10:30:00,1.8250,1.8400,1.8225,1.8375,12
2008-11-10,10:40:00,1.8350,1.8375,1.8250,1.8300,33
2008-11-10,10:45:00,1.8300,1.8300,1.8300,1.8300,1
2008-11-10,10:55:00,1.8360,1.8360,1.8240,1.8240,4
2008-11-10,11:00:00,1.8245,1.8300,1.8245,1.8265,6
2008-11-10,11:05:00,1.8260,1.8300,1.8260,1.8300,3
2008-11-10,11:10:00,1.8335,1.8400,1.8290,1.8290,13
2008-11-10,11:20:00,1.8290,1.8290,1.8205,1.8215,5
2008-11-10,11:25:00,1.8205,1.8285,1.8200,1.8235,24
2008-11-10,11:30:00,1.8255,1.8255,1.8255,1.8255,4
2008-11-10,11:35:00,1.8235,1.8235,1.8235,1.8235,1
2008-11-10,11:40:00,1.8235,1.8285,1.8235,1.8285,6
2008-11-10,11:50:00,1.8265,1.8265,1.8235,1.8250,7
2008-11-10,11:55:00,1.8280,1.8280,1.8280,1.8280,2
2008-11-10,12:05:00,1.8285,1.8285,1.8270,1.8270,3
2008-11-10,12:20:00,1.8250,1.8270,1.8250,1.8250,7
2008-11-10,12:25:00,1.8250,1.8250,1.8250,1.8250,1
2008-11-10,12:30:00,1.8250,1.8295,1.8210,1.8295,20
2008-11-10,12:35:00,1.8240,1.8250,1.8240,1.8250,2
2008-11-10,12:40:00,1.8220,1.8250,1.8220,1.8250,5
2008-11-10,12:45:00,1.8265,1.8300,1.8155,1.8300,32
2008-11-10,12:50:00,1.8310,1.8360,1.8165,1.8165,61
2008-11-10,12:55:00,1.8150,1.8150,1.8105,1.8110,18
2008-11-10,13:00:00,1.8110,1.8130,1.8100,1.8105,12
2008-11-10,13:05:00,1.8140,1.8160,1.8110,1.8115,5
2008-11-10,13:10:00,1.8140,1.8140,1.8125,1.8130,6
2008-11-10,13:15:00,1.8125,1.8150,1.8120,1.8120,27
2008-11-10,13:20:00,1.8100,1.8115,1.8070,1.8115,30
2008-11-10,13:25:00,1.8110,1.8140,1.8110,1.8140,5
2008-11-10,13:30:00,1.8120,1.8135,1.8120,1.8130,7
2008-11-10,13:35:00,1.8100,1.8150,1.8095,1.8100,15
2008-11-10,13:40:00,1.8115,1.8115,1.8100,1.8100,3
2008-11-10,13:45:00,1.8075,1.8085,1.8050,1.8085,5
2008-11-10,13:50:00,1.8090,1.8155,1.8085,1.8110,8
2008-11-10,13:55:00,1.8110,1.8110,1.8105,1.8105,3
2008-11-10,14:00:00,1.8130,1.8135,1.8080,1.8080,3
2008-11-10,14:05:00,1.8090,1.8090,1.8090,1.8090,1
2008-11-10,14:10:00,1.8075,1.8075,1.8075,1.8075,1
2008-11-10,14:20:00,1.8100,1.8100,1.8100,1.8100,1
2008-11-10,14:25:00,1.8155,1.8225,1.8155,1.8225,41
2008-11-10,14:30:00,1.8225,1.8225,1.8225,1.8225,10
2008-11-10,14:35:00,1.8200,1.8200,1.8190,1.8190,2
2008-11-10,14:40:00,1.8190,1.8250,1.8190,1.8250,7
2008-11-10,14:45:00,1.8255,1.8265,1.8200,1.8200,8
2008-11-10,14:50:00,1.8200,1.8220,1.8175,1.8220,8
2008-11-10,14:55:00,1.8240,1.8240,1.8220,1.8220,16
2008-11-10,15:00:00,1.8220,1.8225,1.8190,1.8225,5
2008-11-10,15:05:00,1.8170,1.8180,1.8170,1.8180,3
2008-11-10,15:15:00,1.8175,1.8200,1.8170,1.8200,6
2008-11-10,15:20:00,1.8225,1.8225,1.8200,1.8200,9
2008-11-10,15:25:00,1.8215,1.8220,1.8215,1.8220,2
2008-11-10,15:30:00,1.8205,1.8220,1.8205,1.8220,4
2008-11-10,15:35:00,1.8200,1.8225,1.8175,1.8175,9
2008-11-10,15:40:00,1.8220,1.8220,1.8130,1.8130,11
2008-11-10,15:45:00,1.8135,1.8140,1.8125,1.8140,8
2008-11-10,15:50:00,1.8135,1.8165,1.8135,1.8150,4
2008-11-10,15:55:00,1.8150,1.8170,1.8150,1.8160,8
2008-11-10,16:00:00,1.8155,1.8155,1.8080,1.8080,11
2008-11-10,16:05:00,1.8125,1.8170,1.8065,1.8065,16
2008-11-10,16:10:00,1.8075,1.8075,1.8010,1.8010,46
2008-11-10,16:15:00,1.8020,1.8070,1.8000,1.8070,25
2008-11-10,16:20:00,1.8080,1.8110,1.8025,1.8110,23
2008-11-10,16:25:00,1.8125,1.8170,1.8125,1.8170,32
2008-11-10,16:30:00,1.8150,1.8220,1.8150,1.8200,39
2008-11-10,16:35:00,1.8180,1.8200,1.8175,1.8175,4
2008-11-10,16:40:00,1.8175,1.8175,1.8130,1.8130,23
2008-11-10,16:45:00,1.8150,1.8170,1.8125,1.8135,31
2008-11-10,16:50:00,1.8180,1.8180,1.8175,1.8180,5
2008-11-10,16:55:00,1.8190,1.8240,1.8175,1.8240,19
2008-11-10,17:00:00,1.8175,1.8175,1.8035,1.8075,38
2008-11-10,17:05:00,1.8040,1.8050,1.7925,1.7925,79
2008-11-10,17:10:00,1.7925,1.7980,1.7925,1.7960,62
2008-11-10,17:15:00,1.7950,1.7950,1.7845,1.7845,48
2008-11-10,17:20:00,1.7835,1.7875,1.7835,1.7850,29
2008-11-10,17:25:00,1.7870,1.7900,1.7850,1.7900,25
2008-11-10,17:30:00,1.7890,1.7920,1.7880,1.7920,9
2008-11-10,17:35:00,1.7935,1.7960,1.7910,1.7910,16
2008-11-10,17:40:00,1.7925,1.7950,1.7885,1.7885,39
2008-11-10,17:45:00,1.7905,1.7940,1.7905,1.7940,7
2008-11-10,17:50:00,1.7950,1.8000,1.7950,1.7975,10
2008-11-10,17:55:00,1.7970,1.7990,1.7930,1.7990,12
2008-11-10,18:00:00,1.8005,1.8010,1.7980,1.7980,15
2008-11-10,18:05:00,1.7995,1.8020,1.7995,1.7995,12
2008-11-10,18:10:00,1.7995,1.8095,1.7995,1.8095,14
2008-11-10,18:15:00,1.8090,1.8150,1.8085,1.8130,26
2008-11-10,18:20:00,1.8110,1.8235,1.8110,1.8235,38
2008-11-10,18:25:00,1.8235,1.8250,1.8200,1.8210,22
2008-11-10,18:30:00,1.8235,1.8320,1.8215,1.8215,39
2008-11-10,18:35:00,1.8230,1.8265,1.8195,1.8240,30
2008-11-10,18:40:00,1.8240,1.8335,1.8240,1.8335,33
2008-11-10,18:45:00,1.8335,1.8400,1.8325,1.8330,48
2008-11-10,18:50:00,1.8345,1.8400,1.8330,1.8400,8
2008-11-10,18:55:00,1.8355,1.8355,1.8355,1.8355,4
2008-11-10,19:00:00,1.8355,1.8355,1.8325,1.8350,8
2008-11-10,19:05:00,1.8315,1.8450,1.8315,1.8450,31
2008-11-10,19:10:00,1.8410,1.8450,1.8390,1.8430,36
2008-11-10,19:15:00,1.8410,1.8460,1.8400,1.8400,41
2008-11-10,19:20:00,1.8420,1.8470,1.8420,1.8435,26
2008-11-10,19:25:00,1.8450,1.8575,1.8410,1.8530,122
2008-11-10,19:30:00,1.8530,1.8540,1.8475,1.8475,42
2008-11-10,19:35:00,1.8495,1.8550,1.8460,1.8535,28
2008-11-10,19:40:00,1.8535,1.8645,1.8535,1.8600,28
2008-11-10,19:45:00,1.8625,1.8625,1.8555,1.8560,17
2008-11-10,19:50:00,1.8575,1.8625,1.8555,1.8555,25
2008-11-10,19:55:00,1.8570,1.8570,1.8470,1.8480,17
2008-11-10,20:00:00,1.8470,1.8470,1.8400,1.8400,29
2008-11-10,20:05:00,1.8400,1.8435,1.8400,1.8435,6
2008-11-10,20:10:00,1.8430,1.8430,1.8400,1.8400,10
2008-11-10,20:15:00,1.8400,1.8460,1.8400,1.8460,10
2008-11-10,20:20:00,1.8420,1.8435,1.8385,1.8385,9
2008-11-10,20:25:00,1.8385,1.8385,1.8360,1.8360,5
2008-11-10,20:30:00,1.8365,1.8365,1.8285,1.8285,18
2008-11-10,20:35:00,1.8270,1.8300,1.8260,1.8300,54
2008-11-10,20:40:00,1.8320,1.8355,1.8255,1.8320,32
2008-11-10,20:45:00,1.8335,1.8365,1.8300,1.8300,22
2008-11-10,20:50:00,1.8300,1.8300,1.8285,1.8285,14
2008-11-10,20:55:00,1.8285,1.8320,1.8285,1.8320,9
2008-11-10,21:00:00,1.8340,1.8440,1.8335,1.8440,19
2008-11-10,21:05:00,1.8420,1.8445,1.8415,1.8415,17
2008-11-10,21:10:00,1.8440,1.8755,1.8440,1.8500,419
2008-11-10,21:15:00,1.8520,1.8540,1.8435,1.8470,105
2008-11-10,21:20:00,1.8495,1.8670,1.8465,1.8650,234
2008-11-10,21:25:00,1.8645,1.8675,1.8500,1.8525,184
2008-11-10,21:30:00,1.8550,1.8630,1.8505,1.8620,129
2008-11-10,21:35:00,1.8630,1.8855,1.8605,1.8855,208
2008-11-10,21:40:00,1.8850,1.8900,1.8715,1.8770,208
2008-11-10,21:45:00,1.8770,1.8880,1.8735,1.8850,107
2008-11-10,21:50:00,1.8850,1.8855,1.8690,1.8710,118
2008-11-10,21:55:00,1.8700,1.8775,1.8655,1.8690,224
2008-11-10,22:00:00,1.8680,1.8785,1.8660,1.8695,115
2008-11-10,22:05:00,1.8710,1.8715,1.8580,1.8580,145
2008-11-10,22:10:00,1.8590,1.8595,1.8415,1.8415,315
2008-11-10,22:15:00,1.8420,1.8430,1.8360,1.8405,82
2008-11-10,22:20:00,1.8400,1.8475,1.8360,1.8450,78
2008-11-10,22:25:00,1.8450,1.8455,1.8310,1.8365,105
2008-11-10,22:30:00,1.8365,1.8505,1.8305,1.8425,200
2008-11-10,22:35:00,1.8425,1.8425,1.8270,1.8320,180
2008-11-10,22:40:00,1.8320,1.8350,1.8230,1.8300,216
2008-11-10,22:45:00,1.8315,1.8330,1.8220,1.8300,181
2008-11-10,22:50:00,1.8325,1.8370,1.8250,1.8340,116
2008-11-10,22:55:00,1.8330,1.8350,1.8250,1.8330,174
2008-11-10,23:00:00,1.8330,1.8345,1.8250,1.8290,84
2008-11-10,23:05:00,1.8280,1.8450,1.8245,1.8440,184
2008-11-10,23:10:00,1.8430,1.8480,1.8360,1.8470,127
2008-11-10,23:15:00,1.8445,1.8450,1.8340,1.8355,111
2008-11-10,23:20:00,1.8360,1.8435,1.8305,1.8425,113
2008-11-10,23:25:00,1.8410,1.8445,1.8330,1.8370,84
2008-11-10,23:30:00,1.8355,1.8450,1.8335,1.8450,106
2008-11-10,23:35:00,1.8445,1.8445,1.8285,1.8300,99
2008-11-10,23:40:00,1.8310,1.8370,1.8255,1.8335,117
2008-11-10,23:45:00,1.8350,1.8355,1.8170,1.8185,200
2008-11-10,23:50:00,1.8185,1.8185,1.7940,1.7950,290
2008-11-10,23:55:00,1.7950,1.7990,1.7915,1.7935,116
2008-11-11,00:00:00,1.7950,1.7970,1.7755,1.7865,282
2008-11-11,00:05:00,1.7865,1.8000,1.7820,1.7950,268
2008-11-11,00:10:00,1.7930,1.7930,1.7800,1.7815,79
2008-11-11,00:15:00,1.7830,1.7860,1.7795,1.7845,101
2008-11-11,00:20:00,1.7845,1.7860,1.7780,1.7810,128
2008-11-11,00:25:00,1.7810,1.7920,1.7800,1.7815,174
2008-11-11,00:30:00,1.7840,1.7880,1.7730,1.7785,183
2008-11-11,00:35:00,1.7770,1.7770,1.7700,1.7770,125
2008-11-11,00:40:00,1.7765,1.7820,1.7720,1.7765,88
2008-11-11,00:45:00,1.7785,1.7785,1.7665,1.7680,136
2008-11-11,00:50:00,1.7700,1.7715,1.7550,1.7560,246
2008-11-11,00:55:00,1.7585,1.7605,1.7510,1.7570,196
2008-11-11,01:00:00,1.7570,1.7620,1.7550,1.7585,79
2008-11-11,01:05:00,1.7605,1.7635,1.7595,1.7610,74
2008-11-11,01:10:00,1.7610,1.7645,1.7605,1.7610,86
2008-11-11,01:15:00,1.7620,1.7625,1.7550,1.7570,76
2008-11-11,01:20:00,1.7595,1.7610,1.7550,1.7560,69
2008-11-11,01:25:00,1.7580,1.7610,1.7560,1.7570,21
2008-11-11,01:30:00,1.7575,1.7605,1.7555,1.7605,16
2008-11-11,01:35:00,1.7580,1.7585,1.7520,1.7555,92
2008-11-11,01:40:00,1.7560,1.7620,1.7555,1.7620,114
2008-11-11,01:45:00,1.7600,1.7600,1.7580,1.7595,23
2008-11-11,01:50:00,1.7600,1.7610,1.7510,1.7535,111
2008-11-11,01:55:00,1.7510,1.7575,1.7505,1.7505,239
2008-11-11,02:00:00,1.7505,1.7520,1.7470,1.7495,118
2008-11-11,02:05:00,1.7495,1.7565,1.7495,1.7540,46
2008-11-11,02:10:00,1.7545,1.7565,1.7520,1.7560,16
2008-11-11,02:15:00,1.7560,1.7570,1.7550,1.7565,26
2008-11-11,02:20:00,1.7570,1.7570,1.7520,1.7525,39
2008-11-11,02:25:00,1.7565,1.7570,1.7540,1.7540,34
2008-11-11,02:30:00,1.7525,1.7570,1.7510,1.7570,15
2008-11-11,02:35:00,1.7570,1.7625,1.7570,1.7610,20
2008-11-11,02:40:00,1.7590,1.7615,1.7590,1.7615,8
2008-11-11,02:45:00,1.7640,1.7640,1.7605,1.7620,5
2008-11-11,02:50:00,1.7620,1.7660,1.7620,1.7660,4
2008-11-11,02:55:00,1.7675,1.7710,1.7660,1.7660,14
2008-11-11,03:00:00,1.7705,1.7720,1.7690,1.7690,5
2008-11-11,03:05:00,1.7660,1.7800,1.7660,1.7800,11
2008-11-11,03:10:00,1.7755,1.7755,1.7755,1.7755,1
2008-11-11,03:15:00,1.7750,1.7750,1.7750,1.7750,7
2008-11-11,03:20:00,1.7790,1.7810,1.7750,1.7780,11
2008-11-11,03:25:00,1.7700,1.7700,1.7610,1.7610,9
2008-11-11,03:30:00,1.7625,1.7705,1.7625,1.7640,6
2008-11-11,03:40:00,1.7700,1.7825,1.7700,1.7825,16
2008-11-11,03:45:00,1.7790,1.7790,1.7705,1.7705,6
2008-11-11,03:50:00,1.7700,1.7710,1.7670,1.7700,15
2008-11-11,03:55:00,1.7750,1.7765,1.7700,1.7705,7
2008-11-11,04:00:00,1.7640,1.7660,1.7640,1.7660,5
2008-11-11,04:05:00,1.7700,1.7700,1.7700,1.7700,1
2008-11-11,04:10:00,1.7710,1.7710,1.7700,1.7700,5
2008-11-11,04:15:00,1.7700,1.7700,1.7700,1.7700,1
2008-11-11,04:20:00,1.7695,1.7695,1.7630,1.7630,3
2008-11-11,04:25:00,1.7660,1.7660,1.7620,1.7625,3
2008-11-11,04:30:00,1.7660,1.7695,1.7650,1.7650,7
2008-11-11,04:40:00,1.7650,1.7650,1.7650,1.7650,3
2008-11-11,04:45:00,1.7700,1.7700,1.7695,1.7695,2
2008-11-11,04:50:00,1.7680,1.7680,1.7655,1.7655,3
2008-11-11,04:55:00,1.7650,1.7655,1.7635,1.7635,5
2008-11-11,05:00:00,1.7700,1.7700,1.7700,1.7700,8
2008-11-11,05:05:00,1.7645,1.7645,1.7610,1.7610,2
2008-11-11,05:10:00,1.7605,1.7605,1.7550,1.7550,4
2008-11-11,05:20:00,1.7585,1.7585,1.7585,1.7585,1
2008-11-11,05:25:00,1.7680,1.7680,1.7680,1.7680,1
2008-11-11,05:30:00,1.7700,1.7700,1.7700,1.7700,2
2008-11-11,05:35:00,1.7700,1.7700,1.7700,1.7700,4
2008-11-11,05:40:00,1.7700,1.7700,1.7700,1.7700,2
2008-11-11,05:50:00,1.7735,1.7750,1.7735,1.7750,3
2008-11-11,06:10:00,1.7705,1.7705,1.7700,1.7700,2
2008-11-11,07:05:00,1.7610,1.7610,1.7610,1.7610,2
2008-11-11,07:25:00,1.7600,1.7600,1.7600,1.7600,1
2008-11-11,07:55:00,1.7500,1.7500,1.7500,1.7500,3
2008-11-11,08:00:00,1.7550,1.7550,1.7550,1.7550,1
2008-11-11,08:05:00,1.7500,1.7500,1.7500,1.7500,17
2008-11-11,08:10:00,1.7480,1.7480,1.7480,1.7480,2
2008-11-11,08:15:00,1.7460,1.7465,1.7410,1.7410,49
2008-11-11,08:20:00,1.7460,1.7460,1.7460,1.7460,1
2008-11-11,08:25:00,1.7455,1.7455,1.7455,1.7455,1
2008-11-11,08:30:00,1.7460,1.7460,1.7460,1.7460,4
2008-11-11,08:35:00,1.7430,1.7430,1.7430,1.7430,4
2008-11-11,08:40:00,1.7430,1.7430,1.7430,1.7430,1
2008-11-11,08:45:00,1.7410,1.7440,1.7400,1.7410,30
2008-11-11,08:50:00,1.7410,1.7410,1.7410,1.7410,2
2008-11-11,08:55:00,1.7410,1.7450,1.7410,1.7410,12
2008-11-11,09:00:00,1.7410,1.7520,1.7360,1.7500,67
2008-11-11,09:05:00,1.7500,1.7500,1.7500,1.7500,4
2008-11-11,09:10:00,1.7510,1.7530,1.7510,1.7530,5
2008-11-11,09:15:00,1.7580,1.7585,1.7580,1.7585,3
2008-11-11,09:20:00,1.7590,1.7650,1.7590,1.7650,9
2008-11-11,09:25:00,1.7575,1.7575,1.7575,1.7575,2
2008-11-11,09:35:00,1.7560,1.7600,1.7560,1.7600,3
2008-11-11,09:40:00,1.7510,1.7510,1.7315,1.7315,8
2008-11-11,09:45:00,1.7400,1.7400,1.7400,1.7400,1
2008-11-11,09:55:00,1.7395,1.7410,1.7335,1.7335,25
2008-11-11,10:00:00,1.7335,1.7400,1.7335,1.7400,8
2008-11-11,10:10:00,1.7430,1.7430,1.7430,1.7430,2
2008-11-11,10:15:00,1.7550,1.7550,1.7550,1.7550,1
2008-11-11,10:30:00,1.7560,1.7585,1.7550,1.7550,4
2008-11-11,10:35:00,1.7550,1.7550,1.7550,1.7550,1
2008-11-11,10:50:00,1.7475,1.7475,1.7350,1.7350,3
2008-11-11,10:55:00,1.7400,1.7400,1.7400,1.7400,1
2008-11-11,11:05:00,1.7535,1.7535,1.7420,1.7420,2
2008-11-11,11:10:00,1.7535,1.7540,1.7535,1.7540,2
2008-11-11,11:15:00,1.7545,1.7550,1.7545,1.7550,2
2008-11-11,11:20:00,1.7500,1.7500,1.7490,1.7490,4
2008-11-11,11:25:00,1.7490,1.7490,1.7490,1.7490,1
2008-11-11,11:30:00,1.7490,1.7490,1.7485,1.7485,3
2008-11-11,11:40:00,1.7470,1.7470,1.7450,1.7450,2
2008-11-11,11:55:00,1.7440,1.7450,1.7400,1.7450,21
2008-11-11,12:00:00,1.7450,1.7450,1.7445,1.7450,8
2008-11-11,12:10:00,1.7530,1.7560,1.7530,1.7560,4
2008-11-11,12:20:00,1.7595,1.7595,1.7520,1.7520,3
2008-11-11,12:25:00,1.7590,1.7595,1.7590,1.7595,2
2008-11-11,12:30:00,1.7600,1.7755,1.7600,1.7750,18
2008-11-11,12:35:00,1.7775,1.7775,1.7700,1.7715,14
2008-11-11,12:40:00,1.7710,1.7710,1.7625,1.7625,8
2008-11-11,12:45:00,1.7670,1.7670,1.7670,1.7670,1
2008-11-11,12:50:00,1.7655,1.7655,1.7580,1.7630,28
2008-11-11,12:55:00,1.7560,1.7560,1.7495,1.7495,10
2008-11-11,13:00:00,1.7530,1.7530,1.7480,1.7490,18
2008-11-11,13:05:00,1.7485,1.7510,1.7485,1.7505,9
2008-11-11,13:10:00,1.7505,1.7510,1.7505,1.7510,3
2008-11-11,13:15:00,1.7535,1.7535,1.7535,1.7535,3
2008-11-11,13:20:00,1.7545,1.7545,1.7480,1.7505,9
2008-11-11,13:25:00,1.7500,1.7510,1.7495,1.7510,8
2008-11-11,13:30:00,1.7505,1.7505,1.7490,1.7490,8
2008-11-11,13:35:00,1.7460,1.7465,1.7440,1.7440,14
2008-11-11,13:40:00,1.7430,1.7430,1.7410,1.7430,30
2008-11-11,13:45:00,1.7450,1.7455,1.7405,1.7405,13
2008-11-11,13:50:00,1.7410,1.7435,1.7410,1.7425,17
2008-11-11,13:55:00,1.7410,1.7455,1.7385,1.7385,20
2008-11-11,14:00:00,1.7355,1.7400,1.7300,1.7400,22
2008-11-11,14:05:00,1.7365,1.7365,1.7335,1.7365,3
2008-11-11,14:10:00,1.7400,1.7400,1.7400,1.7400,1
2008-11-11,14:15:00,1.7400,1.7400,1.7400,1.7400,1
2008-11-11,14:20:00,1.7390,1.7390,1.7365,1.7365,4
2008-11-11,14:25:00,1.7360,1.7390,1.7310,1.7310,19
2008-11-11,14:30:00,1.7320,1.7340,1.7300,1.7340,7
2008-11-11,14:35:00,1.7340,1.7340,1.7310,1.7310,15
2008-11-11,14:40:00,1.7330,1.7370,1.7330,1.7340,3
2008-11-11,14:45:00,1.7340,1.7365,1.7320,1.7340,19
2008-11-11,14:50:00,1.7340,1.7360,1.7325,1.7360,8
2008-11-11,14:55:00,1.7340,1.7340,1.7265,1.7265,41
2008-11-11,15:00:00,1.7265,1.7325,1.7265,1.7310,23
2008-11-11,15:05:00,1.7310,1.7310,1.7290,1.7290,13
2008-11-11,15:10:00,1.7295,1.7300,1.7270,1.7280,14
2008-11-11,15:15:00,1.7270,1.7270,1.7245,1.7255,27
2008-11-11,15:20:00,1.7225,1.7265,1.7220,1.7260,23
2008-11-11,15:25:00,1.7260,1.7290,1.7240,1.7290,13
2008-11-11,15:30:00,1.7315,1.7315,1.7245,1.7260,12
2008-11-11,15:35:00,1.7265,1.7265,1.7230,1.7235,42
2008-11-11,15:40:00,1.7230,1.7260,1.7200,1.7200,60
2008-11-11,15:45:00,1.7200,1.7215,1.7200,1.7200,15
2008-11-11,15:50:00,1.7200,1.7200,1.7145,1.7145,31
2008-11-11,15:55:00,1.7150,1.7150,1.7090,1.7090,77
2008-11-11,16:00:00,1.7105,1.7120,1.7070,1.7080,22
2008-11-11,16:05:00,1.7090,1.7100,1.7080,1.7080,14
2008-11-11,16:10:00,1.7120,1.7195,1.7120,1.7195,15
2008-11-11,16:15:00,1.7210,1.7215,1.7155,1.7210,9
2008-11-11,16:20:00,1.7200,1.7250,1.7195,1.7250,17
2008-11-11,16:25:00,1.7245,1.7265,1.7210,1.7210,23
2008-11-11,16:30:00,1.7210,1.7210,1.7185,1.7205,5
2008-11-11,16:35:00,1.7215,1.7260,1.7215,1.7260,4
2008-11-11,16:40:00,1.7260,1.7260,1.7215,1.7215,4
2008-11-11,16:45:00,1.7215,1.7215,1.7210,1.7210,2
2008-11-11,16:50:00,1.7150,1.7155,1.7150,1.7155,2
2008-11-11,16:55:00,1.7210,1.7210,1.7210,1.7210,1
2008-11-11,17:00:00,1.7165,1.7200,1.7100,1.7200,31
2008-11-11,17:05:00,1.7195,1.7265,1.7195,1.7265,13
2008-11-11,17:10:00,1.7270,1.7325,1.7270,1.7295,29
2008-11-11,17:15:00,1.7300,1.7300,1.7240,1.7255,29
2008-11-11,17:20:00,1.7275,1.7275,1.7245,1.7245,17
2008-11-11,17:25:00,1.7255,1.7270,1.7255,1.7270,3
2008-11-11,17:30:00,1.7290,1.7315,1.7290,1.7315,6
2008-11-11,17:35:00,1.7230,1.7230,1.7195,1.7195,8
2008-11-11,17:40:00,1.7175,1.7175,1.7100,1.7100,54
2008-11-11,17:45:00,1.7145,1.7150,1.7145,1.7145,3
2008-11-11,17:50:00,1.7125,1.7150,1.7070,1.7150,59
2008-11-11,17:55:00,1.7150,1.7150,1.7150,1.7150,4
2008-11-11,18:00:00,1.7155,1.7250,1.7155,1.7230,16
2008-11-11,18:05:00,1.7200,1.7215,1.7165,1.7165,7
2008-11-11,18:10:00,1.7150,1.7150,1.7150,1.7150,8
2008-11-11,18:15:00,1.7165,1.7165,1.7150,1.7155,19
2008-11-11,18:20:00,1.7150,1.7215,1.7150,1.7205,26
2008-11-11,18:25:00,1.7200,1.7230,1.7170,1.7205,8
2008-11-11,18:30:00,1.7195,1.7200,1.7165,1.7165,3
2008-11-11,18:35:00,1.7185,1.7185,1.7185,1.7185,2
2008-11-11,18:40:00,1.7150,1.7155,1.7150,1.7150,7
2008-11-11,18:45:00,1.7145,1.7160,1.7125,1.7160,12
2008-11-11,18:50:00,1.7165,1.7195,1.7165,1.7195,2
2008-11-11,18:55:00,1.7180,1.7195,1.7135,1.7135,5
2008-11-11,19:00:00,1.7115,1.7115,1.6990,1.6990,42
2008-11-11,19:05:00,1.6995,1.7000,1.6930,1.6930,113
2008-11-11,19:10:00,1.6965,1.6990,1.6960,1.6970,55
2008-11-11,19:15:00,1.6970,1.6970,1.6850,1.6900,58
2008-11-11,19:20:00,1.6910,1.6955,1.6900,1.6955,19
2008-11-11,19:25:00,1.6950,1.6960,1.6925,1.6925,8
2008-11-11,19:30:00,1.6930,1.6940,1.6905,1.6940,10
2008-11-11,19:35:00,1.6940,1.6940,1.6890,1.6920,12
2008-11-11,19:40:00,1.6935,1.7000,1.6880,1.6960,25
2008-11-11,19:45:00,1.6985,1.6995,1.6965,1.6990,10
2008-11-11,19:50:00,1.6965,1.7000,1.6950,1.6960,7
2008-11-11,19:55:00,1.6960,1.7005,1.6960,1.7005,7
2008-11-11,20:00:00,1.6995,1.6995,1.6905,1.6910,22
2008-11-11,20:05:00,1.6925,1.6990,1.6925,1.6950,11
2008-11-11,20:10:00,1.6965,1.6980,1.6950,1.6980,9
2008-11-11,20:15:00,1.6980,1.6980,1.6980,1.6980,3
2008-11-11,20:20:00,1.6965,1.6965,1.6935,1.6940,6
2008-11-11,20:25:00,1.6940,1.6960,1.6900,1.6905,66
2008-11-11,20:30:00,1.6890,1.6930,1.6880,1.6880,19
2008-11-11,20:35:00,1.6885,1.6950,1.6865,1.6920,27
2008-11-11,20:40:00,1.6925,1.6965,1.6900,1.6960,42
2008-11-11,20:45:00,1.6960,1.6960,1.6950,1.6960,6
2008-11-11,20:50:00,1.6960,1.7020,1.6910,1.7020,31
2008-11-11,20:55:00,1.6995,1.7080,1.6990,1.7080,35
2008-11-11,21:00:00,1.7030,1.7125,1.7030,1.7100,40
2008-11-11,21:05:00,1.7080,1.7080,1.6975,1.6975,61
2008-11-11,21:10:00,1.6970,1.7035,1.6850,1.7035,325
2008-11-11,21:15:00,1.7025,1.7025,1.6920,1.6920,50
2008-11-11,21:20:00,1.6915,1.6940,1.6800,1.6800,230
2008-11-11,21:25:00,1.6810,1.6910,1.6755,1.6875,245
2008-11-11,21:30:00,1.6880,1.6975,1.6880,1.6925,120
2008-11-11,21:35:00,1.6925,1.6935,1.6840,1.6840,138
2008-11-11,21:40:00,1.6835,1.7015,1.6805,1.6980,219
2008-11-11,21:45:00,1.6975,1.7040,1.6960,1.7030,173
2008-11-11,21:50:00,1.7030,1.7040,1.6955,1.6980,74
2008-11-11,21:55:00,1.6990,1.7015,1.6945,1.6945,99
2008-11-11,22:00:00,1.6940,1.6960,1.6870,1.6935,173
2008-11-11,22:05:00,1.6935,1.6940,1.6835,1.6920,125
2008-11-11,22:10:00,1.6930,1.6980,1.6880,1.6880,149
2008-11-11,22:15:00,1.6880,1.6975,1.6865,1.6900,139
2008-11-11,22:20:00,1.6900,1.6940,1.6865,1.6910,63
2008-11-11,22:25:00,1.6920,1.6990,1.6920,1.6990,88
2008-11-11,22:30:00,1.6990,1.7020,1.6845,1.6850,100
2008-11-11,22:35:00,1.6895,1.6955,1.6835,1.6950,151
2008-11-11,22:40:00,1.6950,1.6975,1.6765,1.6795,262
2008-11-11,22:45:00,1.6795,1.6815,1.6715,1.6810,186
2008-11-11,22:50:00,1.6795,1.6840,1.6750,1.6800,146
2008-11-11,22:55:00,1.6825,1.6835,1.6725,1.6770,83
2008-11-11,23:00:00,1.6740,1.6880,1.6720,1.6865,108
2008-11-11,23:05:00,1.6870,1.6900,1.6785,1.6850,70
2008-11-11,23:10:00,1.6875,1.6930,1.6840,1.6910,121
2008-11-11,23:15:00,1.6910,1.6930,1.6825,1.6890,80
2008-11-11,23:20:00,1.6900,1.6925,1.6890,1.6905,44
2008-11-11,23:25:00,1.6910,1.6940,1.6860,1.6870,75
2008-11-11,23:30:00,1.6850,1.6905,1.6830,1.6870,56
2008-11-11,23:35:00,1.6855,1.6880,1.6770,1.6790,149
2008-11-11,23:40:00,1.6800,1.6850,1.6780,1.6805,92
2008-11-11,23:45:00,1.6785,1.6800,1.6590,1.6620,299
2008-11-11,23:50:00,1.6635,1.6680,1.6560,1.6590,314
2008-11-11,23:55:00,1.6585,1.6630,1.6550,1.6595,201
2008-11-12,00:00:00,1.6610,1.6610,1.6500,1.6560,159
2008-11-12,00:05:00,1.6580,1.6630,1.6505,1.6570,188
2008-11-12,00:10:00,1.6570,1.6650,1.6565,1.6645,104
2008-11-12,00:15:00,1.6665,1.6720,1.6610,1.6640,152
2008-11-12,00:20:00,1.6640,1.6690,1.6605,1.6620,47
2008-11-12,00:25:00,1.6610,1.6655,1.6560,1.6645,89
2008-11-12,00:30:00,1.6625,1.6625,1.6575,1.6610,72
2008-11-12,00:35:00,1.6595,1.6710,1.6595,1.6700,74
2008-11-12,00:40:00,1.6715,1.6735,1.6580,1.6600,141
2008-11-12,00:45:00,1.6600,1.6605,1.6425,1.6460,358
2008-11-12,00:50:00,1.6460,1.6530,1.6435,1.6500,177
2008-11-12,00:55:00,1.6500,1.6525,1.6465,1.6510,66
2008-11-12,01:00:00,1.6470,1.6520,1.6470,1.6520,52
2008-11-12,01:05:00,1.6520,1.6540,1.6495,1.6500,25
2008-11-12,01:10:00,1.6510,1.6530,1.6510,1.6515,29
2008-11-12,01:15:00,1.6515,1.6575,1.6495,1.6545,65
2008-11-12,01:20:00,1.6550,1.6570,1.6490,1.6510,36
2008-11-12,01:25:00,1.6505,1.6540,1.6490,1.6500,62
2008-11-12,01:30:00,1.6500,1.6510,1.6460,1.6490,92
2008-11-12,01:35:00,1.6505,1.6505,1.6465,1.6495,41
2008-11-12,01:40:00,1.6500,1.6550,1.6500,1.6550,27
2008-11-12,01:45:00,1.6550,1.6560,1.6480,1.6480,54
2008-11-12,01:50:00,1.6470,1.6510,1.6460,1.6510,197
2008-11-12,01:55:00,1.6510,1.6530,1.6455,1.6455,259
2008-11-12,02:00:00,1.6470,1.6535,1.6460,1.6500,71
2008-11-12,02:05:00,1.6500,1.6500,1.6455,1.6480,56
2008-11-12,02:10:00,1.6485,1.6510,1.6450,1.6450,44
2008-11-12,02:15:00,1.6480,1.6485,1.6435,1.6485,33
2008-11-12,02:20:00,1.6485,1.6485,1.6435,1.6460,19
2008-11-12,02:25:00,1.6430,1.6475,1.6430,1.6460,10
2008-11-12,02:30:00,1.6475,1.6500,1.6440,1.6480,34
2008-11-12,02:35:00,1.6450,1.6450,1.6430,1.6430,13
2008-11-12,02:40:00,1.6430,1.6505,1.6430,1.6505,46
2008-11-12,02:45:00,1.6580,1.6585,1.6580,1.6580,3
2008-11-12,02:50:00,1.6585,1.6615,1.6555,1.6580,7
2008-11-12,02:55:00,1.6620,1.6665,1.6600,1.6645,30
2008-11-12,03:00:00,1.6650,1.6790,1.6640,1.6700,35
2008-11-12,03:05:00,1.6705,1.6715,1.6610,1.6610,22
2008-11-12,03:10:00,1.6635,1.6670,1.6635,1.6670,9
2008-11-12,03:15:00,1.6680,1.6720,1.6650,1.6720,8
2008-11-12,03:20:00,1.6720,1.6805,1.6700,1.6700,29
2008-11-12,03:25:00,1.6800,1.6840,1.6785,1.6840,35
2008-11-12,03:30:00,1.6855,1.6920,1.6805,1.6900,21
2008-11-12,03:35:00,1.6935,1.6935,1.6780,1.6780,24
2008-11-12,03:40:00,1.6750,1.6800,1.6735,1.6735,6
2008-11-12,03:45:00,1.6735,1.6795,1.6735,1.6750,4
2008-11-12,03:50:00,1.6745,1.6760,1.6670,1.6680,12
2008-11-12,03:55:00,1.6790,1.6790,1.6735,1.6735,2
2008-11-12,04:05:00,1.6750,1.6825,1.6750,1.6825,4
2008-11-12,04:15:00,1.6800,1.6800,1.6750,1.6750,6
2008-11-12,04:20:00,1.6830,1.6850,1.6800,1.6800,5
2008-11-12,04:25:00,1.6740,1.6740,1.6730,1.6730,3
2008-11-12,04:30:00,1.6730,1.6730,1.6675,1.6675,16
2008-11-12,04:35:00,1.6640,1.6675,1.6625,1.6645,19
2008-11-12,04:40:00,1.6695,1.6700,1.6575,1.6600,37
2008-11-12,04:45:00,1.6600,1.6600,1.6555,1.6600,6
2008-11-12,04:50:00,1.6575,1.6600,1.6565,1.6600,6
2008-11-12,04:55:00,1.6610,1.6640,1.6610,1.6630,4
2008-11-12,05:00:00,1.6600,1.6600,1.6600,1.6600,4
2008-11-12,05:05:00,1.6560,1.6600,1.6535,1.6600,13
2008-11-12,05:10:00,1.6590,1.6640,1.6555,1.6590,23
2008-11-12,05:15:00,1.6590,1.6590,1.6590,1.6590,11
2008-11-12,05:20:00,1.6570,1.6570,1.6570,1.6570,1
2008-11-12,05:25:00,1.6590,1.6590,1.6590,1.6590,3
2008-11-12,05:45:00,1.6585,1.6585,1.6585,1.6585,2
2008-11-12,05:50:00,1.6570,1.6570,1.6560,1.6560,3
2008-11-12,06:05:00,1.6600,1.6600,1.6600,1.6600,3
2008-11-12,06:10:00,1.6645,1.6645,1.6645,1.6645,1
2008-11-12,07:10:00,1.6600,1.6600,1.6560,1.6560,4
2008-11-12,07:15:00,1.6675,1.6675,1.6675,1.6675,1
2008-11-12,07:20:00,1.6605,1.6605,1.6605,1.6605,1
2008-11-12,07:30:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-12,07:35:00,1.6640,1.6640,1.6640,1.6640,3
2008-11-12,07:40:00,1.6735,1.6735,1.6735,1.6735,1
2008-11-12,07:55:00,1.6640,1.6640,1.6640,1.6640,2
2008-11-12,08:00:00,1.6775,1.6775,1.6775,1.6775,1
2008-11-12,08:20:00,1.6735,1.6735,1.6735,1.6735,1
2008-11-12,08:30:00,1.6775,1.6775,1.6775,1.6775,3
2008-11-12,08:35:00,1.6800,1.6800,1.6800,1.6800,2
2008-11-12,08:40:00,1.6820,1.6835,1.6820,1.6835,2
2008-11-12,08:45:00,1.6800,1.6800,1.6795,1.6800,16
2008-11-12,08:50:00,1.6800,1.6800,1.6795,1.6795,13
2008-11-12,08:55:00,1.6800,1.6800,1.6800,1.6800,8
2008-11-12,09:00:00,1.6770,1.6800,1.6720,1.6800,7
2008-11-12,09:05:00,1.6790,1.6790,1.6790,1.6790,1
2008-11-12,09:20:00,1.6800,1.6800,1.6800,1.6800,12
2008-11-12,09:25:00,1.6780,1.6780,1.6700,1.6700,6
2008-11-12,09:30:00,1.6830,1.6845,1.6830,1.6845,5
2008-11-12,09:35:00,1.6835,1.6845,1.6835,1.6845,2
2008-11-12,09:40:00,1.6825,1.6825,1.6825,1.6825,2
2008-11-12,09:45:00,1.6830,1.6845,1.6830,1.6845,5
2008-11-12,09:50:00,1.6845,1.6900,1.6820,1.6850,23
2008-11-12,09:55:00,1.6850,1.6900,1.6850,1.6860,7
2008-11-12,10:05:00,1.6900,1.6900,1.6900,1.6900,1
2008-11-12,10:10:00,1.6830,1.6830,1.6830,1.6830,1
2008-11-12,10:25:00,1.6845,1.6845,1.6845,1.6845,1
2008-11-12,10:30:00,1.6830,1.6830,1.6830,1.6830,1
2008-11-12,10:35:00,1.6830,1.6830,1.6830,1.6830,1
2008-11-12,10:40:00,1.6830,1.6830,1.6830,1.6830,1
2008-11-12,10:50:00,1.6750,1.6750,1.6750,1.6750,10
2008-11-12,10:55:00,1.6790,1.6790,1.6700,1.6700,3
2008-11-12,11:05:00,1.6700,1.6700,1.6700,1.6700,1
2008-11-12,11:10:00,1.6700,1.6700,1.6700,1.6700,1
2008-11-12,11:15:00,1.6745,1.6745,1.6745,1.6745,1
2008-11-12,11:20:00,1.6800,1.6800,1.6800,1.6800,8
2008-11-12,11:25:00,1.6710,1.6710,1.6700,1.6700,3
2008-11-12,11:30:00,1.6650,1.6665,1.6650,1.6665,2
2008-11-12,11:50:00,1.6675,1.6675,1.6650,1.6650,3
2008-11-12,12:10:00,1.6650,1.6650,1.6650,1.6650,1
2008-11-12,12:20:00,1.6690,1.6700,1.6690,1.6700,3
2008-11-12,12:25:00,1.6735,1.6735,1.6735,1.6735,1
2008-11-12,12:30:00,1.6690,1.6690,1.6630,1.6630,14
2008-11-12,12:35:00,1.6615,1.6615,1.6600,1.6600,3
2008-11-12,12:40:00,1.6600,1.6625,1.6600,1.6620,11
2008-11-12,12:45:00,1.6600,1.6650,1.6595,1.6650,5
2008-11-12,12:50:00,1.6650,1.6650,1.6650,1.6650,2
2008-11-12,13:05:00,1.6650,1.6665,1.6650,1.6665,5
2008-11-12,13:10:00,1.6675,1.6685,1.6675,1.6685,2
2008-11-12,13:15:00,1.6650,1.6675,1.6650,1.6665,7
2008-11-12,13:30:00,1.6665,1.6675,1.6650,1.6670,7
2008-11-12,13:35:00,1.6660,1.6660,1.6640,1.6660,4
2008-11-12,13:45:00,1.6680,1.6690,1.6680,1.6690,4
2008-11-12,13:50:00,1.6690,1.6735,1.6690,1.6735,9
2008-11-12,13:55:00,1.6720,1.6750,1.6720,1.6750,3
2008-11-12,14:00:00,1.6740,1.6740,1.6730,1.6730,2
2008-11-12,14:05:00,1.6725,1.6740,1.6725,1.6740,12
2008-11-12,14:10:00,1.6730,1.6740,1.6730,1.6735,3
2008-11-12,14:15:00,1.6730,1.6740,1.6705,1.6740,17
2008-11-12,14:20:00,1.6705,1.6715,1.6705,1.6710,3
2008-11-12,14:25:00,1.6710,1.6750,1.6710,1.6750,12
2008-11-12,14:30:00,1.6750,1.6750,1.6750,1.6750,2
2008-11-12,14:35:00,1.6745,1.6760,1.6745,1.6760,3
2008-11-12,14:40:00,1.6770,1.6790,1.6770,1.6790,2
2008-11-12,14:45:00,1.6790,1.6825,1.6790,1.6825,8
2008-11-12,14:50:00,1.6800,1.6825,1.6780,1.6805,7
2008-11-12,14:55:00,1.6800,1.6805,1.6770,1.6770,10
2008-11-12,15:00:00,1.6755,1.6800,1.6755,1.6800,9
2008-11-12,15:05:00,1.6750,1.6810,1.6740,1.6800,26
2008-11-12,15:10:00,1.6795,1.6850,1.6795,1.6820,25
2008-11-12,15:15:00,1.6800,1.6820,1.6780,1.6780,26
2008-11-12,15:20:00,1.6790,1.6850,1.6770,1.6770,12
2008-11-12,15:25:00,1.6800,1.6800,1.6800,1.6800,2
2008-11-12,15:30:00,1.6765,1.6880,1.6745,1.6880,7
2008-11-12,15:35:00,1.6780,1.6820,1.6780,1.6805,8
2008-11-12,15:40:00,1.6775,1.6775,1.6770,1.6770,3
2008-11-12,15:45:00,1.6800,1.6805,1.6700,1.6700,14
2008-11-12,15:50:00,1.6685,1.6715,1.6625,1.6640,15
2008-11-12,15:55:00,1.6640,1.6645,1.6630,1.6630,7
2008-11-12,16:00:00,1.6640,1.6645,1.6640,1.6645,5
2008-11-12,16:05:00,1.6650,1.6675,1.6645,1.6645,11
2008-11-12,16:10:00,1.6700,1.6730,1.6675,1.6730,13
2008-11-12,16:15:00,1.6680,1.6680,1.6650,1.6680,4
2008-11-12,16:20:00,1.6685,1.6690,1.6675,1.6675,3
2008-11-12,16:25:00,1.6650,1.6650,1.6565,1.6565,10
2008-11-12,16:30:00,1.6550,1.6550,1.6545,1.6545,2
2008-11-12,16:35:00,1.6580,1.6645,1.6580,1.6645,22
2008-11-12,16:40:00,1.6630,1.6650,1.6610,1.6610,8
2008-11-12,16:45:00,1.6610,1.6610,1.6525,1.6525,7
2008-11-12,16:50:00,1.6525,1.6540,1.6510,1.6510,9
2008-11-12,16:55:00,1.6500,1.6505,1.6480,1.6505,20
2008-11-12,17:00:00,1.6500,1.6515,1.6360,1.6470,82
2008-11-12,17:05:00,1.6445,1.6445,1.6300,1.6320,103
2008-11-12,17:10:00,1.6320,1.6340,1.6275,1.6335,72
2008-11-12,17:15:00,1.6350,1.6355,1.6275,1.6340,28
2008-11-12,17:20:00,1.6350,1.6425,1.6350,1.6400,27
2008-11-12,17:25:00,1.6395,1.6495,1.6395,1.6445,42
2008-11-12,17:30:00,1.6450,1.6485,1.6450,1.6450,17
2008-11-12,17:35:00,1.6440,1.6485,1.6410,1.6460,28
2008-11-12,17:40:00,1.6440,1.6460,1.6425,1.6445,20
2008-11-12,17:45:00,1.6415,1.6415,1.6355,1.6355,7
2008-11-12,17:50:00,1.6350,1.6350,1.6275,1.6275,14
2008-11-12,17:55:00,1.6280,1.6340,1.6230,1.6250,133
2008-11-12,18:00:00,1.6250,1.6300,1.6250,1.6260,30
2008-11-12,18:05:00,1.6270,1.6350,1.6270,1.6310,10
2008-11-12,18:10:00,1.6310,1.6310,1.6300,1.6300,2
2008-11-12,18:15:00,1.6305,1.6340,1.6290,1.6340,24
2008-11-12,18:20:00,1.6330,1.6375,1.6330,1.6375,4
2008-11-12,18:25:00,1.6350,1.6400,1.6335,1.6380,12
2008-11-12,18:30:00,1.6390,1.6400,1.6365,1.6375,7
2008-11-12,18:35:00,1.6375,1.6400,1.6360,1.6360,16
2008-11-12,18:40:00,1.6310,1.6345,1.6305,1.6345,9
2008-11-12,18:45:00,1.6320,1.6350,1.6320,1.6350,22
2008-11-12,18:50:00,1.6345,1.6350,1.6335,1.6335,51
2008-11-12,18:55:00,1.6305,1.6305,1.6280,1.6290,7
2008-11-12,19:00:00,1.6260,1.6275,1.6260,1.6260,5
2008-11-12,19:05:00,1.6245,1.6265,1.6215,1.6265,32
2008-11-12,19:10:00,1.6295,1.6300,1.6295,1.6300,20
2008-11-12,19:15:00,1.6310,1.6330,1.6300,1.6325,19
2008-11-12,19:20:00,1.6340,1.6360,1.6340,1.6345,12
2008-11-12,19:25:00,1.6350,1.6350,1.6350,1.6350,1
2008-11-12,19:30:00,1.6310,1.6345,1.6310,1.6335,8
2008-11-12,19:35:00,1.6340,1.6375,1.6340,1.6350,7
2008-11-12,19:40:00,1.6340,1.6350,1.6340,1.6350,4
2008-11-12,19:45:00,1.6380,1.6380,1.6380,1.6380,1
2008-11-12,19:50:00,1.6410,1.6525,1.6410,1.6460,33
2008-11-12,19:55:00,1.6450,1.6460,1.6440,1.6460,5
2008-11-12,20:00:00,1.6460,1.6495,1.6425,1.6425,14
2008-11-12,20:05:00,1.6445,1.6445,1.6420,1.6420,5
2008-11-12,20:10:00,1.6425,1.6450,1.6425,1.6450,3
2008-11-12,20:15:00,1.6480,1.6580,1.6480,1.6580,11
2008-11-12,20:20:00,1.6540,1.6615,1.6540,1.6615,31
2008-11-12,20:25:00,1.6630,1.6660,1.6535,1.6535,52
2008-11-12,20:30:00,1.6580,1.6585,1.6505,1.6505,13
2008-11-12,20:35:00,1.6500,1.6515,1.6460,1.6460,23
2008-11-12,20:40:00,1.6460,1.6460,1.6400,1.6400,33
2008-11-12,20:45:00,1.6390,1.6390,1.6320,1.6380,19
2008-11-12,20:50:00,1.6380,1.6380,1.6330,1.6350,14
2008-11-12,20:55:00,1.6355,1.6400,1.6220,1.6220,61
2008-11-12,21:00:00,1.6210,1.6350,1.6210,1.6340,38
2008-11-12,21:05:00,1.6310,1.6370,1.6295,1.6315,20
2008-11-12,21:10:00,1.6325,1.6470,1.6305,1.6410,175
2008-11-12,21:15:00,1.6390,1.6415,1.6325,1.6335,109
2008-11-12,21:20:00,1.6340,1.6420,1.6315,1.6380,61
2008-11-12,21:25:00,1.6400,1.6405,1.6310,1.6365,74
2008-11-12,21:30:00,1.6380,1.6430,1.6380,1.6410,45
2008-11-12,21:35:00,1.6425,1.6545,1.6400,1.6485,203
2008-11-12,21:40:00,1.6480,1.6495,1.6440,1.6440,67
2008-11-12,21:45:00,1.6450,1.6495,1.6395,1.6420,72
2008-11-12,21:50:00,1.6420,1.6420,1.6350,1.6385,70
2008-11-12,21:55:00,1.6365,1.6470,1.6365,1.6445,42
2008-11-12,22:00:00,1.6430,1.6480,1.6365,1.6400,105
2008-11-12,22:05:00,1.6370,1.6370,1.6300,1.6300,80
2008-11-12,22:10:00,1.6325,1.6330,1.6270,1.6290,78
2008-11-12,22:15:00,1.6295,1.6330,1.6245,1.6300,135
2008-11-12,22:20:00,1.6290,1.6330,1.6240,1.6320,138
2008-11-12,22:25:00,1.6325,1.6370,1.6300,1.6330,41
2008-11-12,22:30:00,1.6350,1.6360,1.6280,1.6320,198
2008-11-12,22:35:00,1.6335,1.6435,1.6335,1.6390,118
2008-11-12,22:40:00,1.6380,1.6400,1.6320,1.6365,76
2008-11-12,22:45:00,1.6360,1.6500,1.6325,1.6460,136
2008-11-12,22:50:00,1.6465,1.6630,1.6465,1.6555,197
2008-11-12,22:55:00,1.6575,1.6715,1.6560,1.6620,293
2008-11-12,23:00:00,1.6640,1.6660,1.6535,1.6640,321
2008-11-12,23:05:00,1.6640,1.6640,1.6520,1.6555,166
2008-11-12,23:10:00,1.6555,1.6650,1.6545,1.6620,131
2008-11-12,23:15:00,1.6625,1.6670,1.6600,1.6615,123
2008-11-12,23:20:00,1.6615,1.6615,1.6540,1.6540,109
2008-11-12,23:25:00,1.6555,1.6575,1.6460,1.6470,123
2008-11-12,23:30:00,1.6470,1.6495,1.6390,1.6415,170
2008-11-12,23:35:00,1.6425,1.6430,1.6345,1.6400,74
2008-11-12,23:40:00,1.6395,1.6495,1.6395,1.6495,146
2008-11-12,23:45:00,1.6500,1.6500,1.6380,1.6390,171
2008-11-12,23:50:00,1.6380,1.6460,1.6335,1.6430,207
2008-11-12,23:55:00,1.6425,1.6540,1.6405,1.6500,126
2008-11-13,00:00:00,1.6500,1.6520,1.6425,1.6435,96
2008-11-13,00:05:00,1.6435,1.6470,1.6320,1.6400,302
2008-11-13,00:10:00,1.6400,1.6410,1.6330,1.6390,67
2008-11-13,00:15:00,1.6400,1.6535,1.6370,1.6510,121
2008-11-13,00:20:00,1.6505,1.6525,1.6450,1.6475,182
2008-11-13,00:25:00,1.6490,1.6550,1.6480,1.6525,95
2008-11-13,00:30:00,1.6510,1.6575,1.6500,1.6565,131
2008-11-13,00:35:00,1.6570,1.6570,1.6470,1.6510,93
2008-11-13,00:40:00,1.6490,1.6555,1.6490,1.6530,47
2008-11-13,00:45:00,1.6520,1.6525,1.6455,1.6520,54
2008-11-13,00:50:00,1.6530,1.6550,1.6500,1.6500,134
2008-11-13,00:55:00,1.6495,1.6510,1.6425,1.6485,71
2008-11-13,01:00:00,1.6515,1.6530,1.6480,1.6510,73
2008-11-13,01:05:00,1.6510,1.6510,1.6430,1.6500,57
2008-11-13,01:10:00,1.6480,1.6480,1.6420,1.6450,29
2008-11-13,01:15:00,1.6440,1.6465,1.6425,1.6465,50
2008-11-13,01:20:00,1.6470,1.6515,1.6460,1.6490,28
2008-11-13,01:25:00,1.6480,1.6510,1.6475,1.6490,16
2008-11-13,01:30:00,1.6485,1.6550,1.6475,1.6525,47
2008-11-13,01:35:00,1.6530,1.6585,1.6530,1.6555,29
2008-11-13,01:40:00,1.6560,1.6600,1.6540,1.6540,64
2008-11-13,01:45:00,1.6545,1.6565,1.6500,1.6520,40
2008-11-13,01:50:00,1.6520,1.6540,1.6485,1.6525,105
2008-11-13,01:55:00,1.6520,1.6605,1.6510,1.6540,229
2008-11-13,02:00:00,1.6540,1.6575,1.6530,1.6540,100
2008-11-13,02:05:00,1.6540,1.6550,1.6510,1.6550,14
2008-11-13,02:10:00,1.6530,1.6530,1.6500,1.6500,22
2008-11-13,02:15:00,1.6485,1.6510,1.6450,1.6500,70
2008-11-13,02:20:00,1.6530,1.6550,1.6475,1.6485,42
2008-11-13,02:25:00,1.6485,1.6555,1.6470,1.6495,11
2008-11-13,02:30:00,1.6480,1.6480,1.6460,1.6460,8
2008-11-13,02:35:00,1.6480,1.6480,1.6480,1.6480,1
2008-11-13,02:40:00,1.6495,1.6580,1.6495,1.6580,14
2008-11-13,02:45:00,1.6555,1.6555,1.6495,1.6495,4
2008-11-13,02:50:00,1.6460,1.6490,1.6450,1.6450,28
2008-11-13,02:55:00,1.6450,1.6450,1.6400,1.6400,43
2008-11-13,03:00:00,1.6400,1.6420,1.6400,1.6420,49
2008-11-13,03:05:00,1.6455,1.6490,1.6425,1.6490,12
2008-11-13,03:10:00,1.6455,1.6455,1.6415,1.6415,4
2008-11-13,03:15:00,1.6410,1.6410,1.6340,1.6365,110
2008-11-13,03:20:00,1.6350,1.6420,1.6350,1.6420,15
2008-11-13,03:25:00,1.6345,1.6365,1.6320,1.6320,26
2008-11-13,03:30:00,1.6320,1.6345,1.6320,1.6330,21
2008-11-13,03:35:00,1.6320,1.6345,1.6260,1.6260,61
2008-11-13,03:40:00,1.6270,1.6290,1.6240,1.6290,58
2008-11-13,03:45:00,1.6295,1.6345,1.6295,1.6345,4
2008-11-13,03:50:00,1.6275,1.6300,1.6275,1.6300,3
2008-11-13,03:55:00,1.6245,1.6245,1.5950,1.6070,204
2008-11-13,04:00:00,1.6015,1.6015,1.5855,1.5865,253
2008-11-13,04:05:00,1.5865,1.5865,1.5765,1.5765,196
2008-11-13,04:10:00,1.5775,1.5800,1.5755,1.5775,94
2008-11-13,04:15:00,1.5775,1.5775,1.5760,1.5770,61
2008-11-13,04:20:00,1.5770,1.5775,1.5750,1.5760,57
2008-11-13,04:25:00,1.5760,1.5770,1.5705,1.5735,84
2008-11-13,04:30:00,1.5770,1.5775,1.5715,1.5775,55
2008-11-13,04:35:00,1.5775,1.5775,1.5745,1.5775,62
2008-11-13,04:40:00,1.5760,1.5775,1.5700,1.5775,106
2008-11-13,04:45:00,1.5775,1.5800,1.5740,1.5800,54
2008-11-13,04:50:00,1.5810,1.5860,1.5810,1.5810,15
2008-11-13,04:55:00,1.5780,1.5800,1.5760,1.5790,12
2008-11-13,05:00:00,1.5785,1.5800,1.5785,1.5800,11
2008-11-13,05:05:00,1.5800,1.5800,1.5770,1.5770,6
2008-11-13,05:10:00,1.5840,1.5915,1.5840,1.5850,10
2008-11-13,05:30:00,1.5920,1.5920,1.5900,1.5900,4
2008-11-13,05:40:00,1.5850,1.5850,1.5850,1.5850,24
2008-11-13,05:50:00,1.5850,1.5850,1.5850,1.5850,1
2008-11-13,06:00:00,1.5885,1.5900,1.5885,1.5900,3
2008-11-13,06:05:00,1.5830,1.5895,1.5820,1.5880,5
2008-11-13,07:10:00,1.5800,1.5800,1.5800,1.5800,2
2008-11-13,07:25:00,1.5800,1.5800,1.5800,1.5800,1
2008-11-13,07:30:00,1.5800,1.5800,1.5800,1.5800,4
2008-11-13,07:40:00,1.5850,1.5900,1.5850,1.5900,2
2008-11-13,07:55:00,1.5850,1.5850,1.5850,1.5850,4
2008-11-13,08:00:00,1.5850,1.5850,1.5850,1.5850,1
2008-11-13,08:05:00,1.5925,1.5925,1.5925,1.5925,1
2008-11-13,08:10:00,1.5925,1.5925,1.5880,1.5880,2
2008-11-13,08:15:00,1.5920,1.5920,1.5920,1.5920,1
2008-11-13,08:20:00,1.5975,1.5975,1.5975,1.5975,8
2008-11-13,08:25:00,1.5950,1.5980,1.5950,1.5980,3
2008-11-13,08:30:00,1.5975,1.5975,1.5975,1.5975,10
2008-11-13,08:35:00,1.5990,1.6000,1.5990,1.6000,3
2008-11-13,08:40:00,1.5980,1.6040,1.5980,1.6040,3
2008-11-13,08:50:00,1.5980,1.5980,1.5980,1.5980,1
2008-11-13,08:55:00,1.5975,1.6025,1.5975,1.6020,9
2008-11-13,09:00:00,1.6045,1.6225,1.6045,1.6150,106
2008-11-13,09:05:00,1.6200,1.6215,1.6180,1.6180,14
2008-11-13,09:10:00,1.6200,1.6260,1.6200,1.6260,27
2008-11-13,09:15:00,1.6260,1.6275,1.6260,1.6275,14
2008-11-13,09:20:00,1.6240,1.6275,1.6235,1.6275,3
2008-11-13,09:25:00,1.6275,1.6275,1.6230,1.6230,12
2008-11-13,09:30:00,1.6230,1.6250,1.6220,1.6220,5
2008-11-13,09:35:00,1.6250,1.6250,1.6250,1.6250,1
2008-11-13,09:40:00,1.6270,1.6300,1.6260,1.6260,14
2008-11-13,09:45:00,1.6250,1.6300,1.6240,1.6300,57
2008-11-13,09:50:00,1.6335,1.6350,1.6330,1.6350,8
2008-11-13,09:55:00,1.6350,1.6365,1.6350,1.6350,7
2008-11-13,10:00:00,1.6350,1.6350,1.6305,1.6305,3
2008-11-13,10:05:00,1.6310,1.6365,1.6300,1.6365,18
2008-11-13,10:15:00,1.6350,1.6350,1.6315,1.6340,6
2008-11-13,10:25:00,1.6320,1.6320,1.6270,1.6270,10
2008-11-13,10:30:00,1.6270,1.6270,1.6200,1.6245,11
2008-11-13,10:35:00,1.6240,1.6250,1.6230,1.6230,11
2008-11-13,10:40:00,1.6250,1.6250,1.6250,1.6250,2
2008-11-13,10:45:00,1.6295,1.6295,1.6235,1.6235,4
2008-11-13,10:50:00,1.6285,1.6310,1.6260,1.6260,3
2008-11-13,11:05:00,1.6250,1.6250,1.6250,1.6250,4
2008-11-13,11:10:00,1.6220,1.6220,1.6220,1.6220,5
2008-11-13,11:20:00,1.6200,1.6200,1.6200,1.6200,1
2008-11-13,11:25:00,1.6230,1.6230,1.6230,1.6230,1
2008-11-13,11:30:00,1.6240,1.6270,1.6210,1.6250,5
2008-11-13,11:35:00,1.6250,1.6250,1.6155,1.6235,5
2008-11-13,11:40:00,1.6205,1.6205,1.6205,1.6205,1
2008-11-13,11:45:00,1.6220,1.6220,1.6220,1.6220,1
2008-11-13,11:55:00,1.6250,1.6300,1.6200,1.6200,5
2008-11-13,12:05:00,1.6225,1.6225,1.6225,1.6225,1
2008-11-13,12:10:00,1.6225,1.6225,1.6220,1.6220,3
2008-11-13,12:15:00,1.6205,1.6275,1.6205,1.6275,3
2008-11-13,12:35:00,1.6240,1.6240,1.6240,1.6240,1
2008-11-13,12:40:00,1.6220,1.6220,1.6205,1.6205,10
2008-11-13,12:45:00,1.6205,1.6205,1.6185,1.6200,5
2008-11-13,12:55:00,1.6185,1.6185,1.6185,1.6185,1
2008-11-13,13:05:00,1.6200,1.6200,1.6200,1.6200,2
2008-11-13,13:10:00,1.6200,1.6240,1.6200,1.6240,3
2008-11-13,13:15:00,1.6190,1.6200,1.6190,1.6200,6
2008-11-13,13:30:00,1.6200,1.6200,1.6200,1.6200,1
2008-11-13,13:35:00,1.6210,1.6250,1.6210,1.6250,5
2008-11-13,13:40:00,1.6315,1.6400,1.6265,1.6400,37
2008-11-13,13:45:00,1.6335,1.6440,1.6315,1.6335,13
2008-11-13,13:50:00,1.6420,1.6495,1.6380,1.6430,12
2008-11-13,13:55:00,1.6445,1.6445,1.6400,1.6400,3
2008-11-13,14:00:00,1.6400,1.6415,1.6400,1.6415,3
2008-11-13,14:05:00,1.6405,1.6465,1.6385,1.6450,8
2008-11-13,14:10:00,1.6450,1.6450,1.6450,1.6450,1
2008-11-13,14:15:00,1.6430,1.6450,1.6420,1.6420,13
2008-11-13,14:20:00,1.6450,1.6475,1.6450,1.6450,3
2008-11-13,14:25:00,1.6450,1.6490,1.6450,1.6490,6
2008-11-13,14:30:00,1.6495,1.6495,1.6450,1.6490,18
2008-11-13,14:35:00,1.6490,1.6490,1.6490,1.6490,2
2008-11-13,14:40:00,1.6460,1.6480,1.6400,1.6440,8
2008-11-13,14:45:00,1.6450,1.6455,1.6450,1.6450,4
2008-11-13,14:50:00,1.6355,1.6385,1.6345,1.6345,7
2008-11-13,14:55:00,1.6360,1.6365,1.6360,1.6365,2
2008-11-13,15:00:00,1.6365,1.6365,1.6240,1.6315,7
2008-11-13,15:05:00,1.6320,1.6320,1.6225,1.6225,27
2008-11-13,15:15:00,1.6320,1.6320,1.6320,1.6320,1
2008-11-13,15:20:00,1.6295,1.6295,1.6160,1.6160,6
2008-11-13,15:25:00,1.6260,1.6260,1.6060,1.6200,10
2008-11-13,15:30:00,1.6060,1.6185,1.6060,1.6065,6
2008-11-13,15:35:00,1.6050,1.6050,1.5975,1.5975,19
2008-11-13,15:40:00,1.5940,1.6030,1.5940,1.6030,26
2008-11-13,15:45:00,1.5945,1.5945,1.5945,1.5945,1
2008-11-13,15:50:00,1.5945,1.5945,1.5900,1.5900,7
2008-11-13,15:55:00,1.5995,1.5995,1.5995,1.5995,1
2008-11-13,16:00:00,1.6020,1.6035,1.5995,1.6000,14
2008-11-13,16:05:00,1.6010,1.6010,1.5950,1.5985,8
2008-11-13,16:10:00,1.5975,1.6050,1.5975,1.6050,7
2008-11-13,16:15:00,1.6100,1.6100,1.6095,1.6095,4
2008-11-13,16:20:00,1.6095,1.6095,1.5900,1.5900,19
2008-11-13,16:25:00,1.5900,1.5985,1.5875,1.5965,12
2008-11-13,16:30:00,1.5985,1.5985,1.5950,1.5950,12
2008-11-13,16:35:00,1.6005,1.6005,1.6005,1.6005,1
2008-11-13,16:40:00,1.6005,1.6005,1.5985,1.6000,6
2008-11-13,16:45:00,1.6000,1.6000,1.5980,1.5980,3
2008-11-13,16:50:00,1.6000,1.6005,1.6000,1.6000,5
2008-11-13,16:55:00,1.6050,1.6050,1.6000,1.6000,8
2008-11-13,17:00:00,1.5920,1.6000,1.5920,1.6000,5
2008-11-13,17:05:00,1.6150,1.6155,1.6140,1.6140,5
2008-11-13,17:10:00,1.6150,1.6150,1.6150,1.6150,2
2008-11-13,17:15:00,1.6115,1.6115,1.6100,1.6105,5
2008-11-13,17:20:00,1.6165,1.6165,1.6105,1.6105,3
2008-11-13,17:25:00,1.6160,1.6225,1.6160,1.6190,3
2008-11-13,17:35:00,1.6125,1.6125,1.6125,1.6125,2
2008-11-13,17:40:00,1.6145,1.6210,1.6145,1.6210,2
2008-11-13,17:50:00,1.6210,1.6210,1.6210,1.6210,2
2008-11-13,17:55:00,1.6210,1.6210,1.6145,1.6145,4
2008-11-13,18:00:00,1.6125,1.6125,1.6100,1.6100,8
2008-11-13,18:05:00,1.6065,1.6080,1.6055,1.6055,5
2008-11-13,18:15:00,1.6010,1.6060,1.6010,1.6060,6
2008-11-13,18:20:00,1.6025,1.6025,1.5980,1.6000,11
2008-11-13,18:25:00,1.6000,1.6025,1.6000,1.6025,2
2008-11-13,18:30:00,1.5970,1.5970,1.5970,1.5970,5
2008-11-13,18:35:00,1.6010,1.6010,1.6010,1.6010,1
2008-11-13,18:40:00,1.6020,1.6020,1.5950,1.5950,6
2008-11-13,18:45:00,1.5950,1.5950,1.5950,1.5950,3
2008-11-13,18:50:00,1.6005,1.6125,1.6000,1.6125,14
2008-11-13,18:55:00,1.6030,1.6095,1.6030,1.6095,2
2008-11-13,19:00:00,1.6100,1.6105,1.6100,1.6105,4
2008-11-13,19:15:00,1.6085,1.6120,1.6085,1.6120,5
2008-11-13,19:20:00,1.6090,1.6155,1.6090,1.6155,11
2008-11-13,19:25:00,1.6200,1.6340,1.6200,1.6325,27
2008-11-13,19:30:00,1.6345,1.6395,1.6255,1.6280,28
2008-11-13,19:35:00,1.6270,1.6280,1.6225,1.6225,16
2008-11-13,19:40:00,1.6235,1.6285,1.6220,1.6280,29
2008-11-13,19:45:00,1.6285,1.6300,1.6255,1.6300,17
2008-11-13,19:50:00,1.6275,1.6360,1.6270,1.6320,21
2008-11-13,19:55:00,1.6355,1.6355,1.6310,1.6310,9
2008-11-13,20:00:00,1.6365,1.6395,1.6365,1.6395,9
2008-11-13,20:05:00,1.6370,1.6450,1.6370,1.6415,80
2008-11-13,20:10:00,1.6425,1.6430,1.6380,1.6380,68
2008-11-13,20:15:00,1.6405,1.6405,1.6375,1.6375,23
2008-11-13,20:20:00,1.6370,1.6370,1.6315,1.6340,9
2008-11-13,20:25:00,1.6345,1.6435,1.6345,1.6395,40
2008-11-13,20:30:00,1.6415,1.6450,1.6380,1.6420,77
2008-11-13,20:35:00,1.6420,1.6455,1.6390,1.6420,66
2008-11-13,20:40:00,1.6415,1.6415,1.6375,1.6400,34
2008-11-13,20:45:00,1.6385,1.6425,1.6380,1.6390,24
2008-11-13,20:50:00,1.6420,1.6425,1.6365,1.6370,22
2008-11-13,20:55:00,1.6370,1.6405,1.6345,1.6360,34
2008-11-13,21:00:00,1.6335,1.6380,1.6300,1.6360,30
2008-11-13,21:05:00,1.6345,1.6370,1.6340,1.6360,19
2008-11-13,21:10:00,1.6380,1.6390,1.6330,1.6380,116
2008-11-13,21:15:00,1.6385,1.6385,1.6340,1.6365,25
2008-11-13,21:20:00,1.6370,1.6460,1.6365,1.6440,93
2008-11-13,21:25:00,1.6435,1.6500,1.6400,1.6470,74
2008-11-13,21:30:00,1.6470,1.6485,1.6350,1.6380,93
2008-11-13,21:35:00,1.6395,1.6625,1.6385,1.6610,317
2008-11-13,21:40:00,1.6605,1.6645,1.6555,1.6570,277
2008-11-13,21:45:00,1.6565,1.6595,1.6500,1.6500,48
2008-11-13,21:50:00,1.6505,1.6565,1.6485,1.6490,102
2008-11-13,21:55:00,1.6485,1.6510,1.6450,1.6500,130
2008-11-13,22:00:00,1.6505,1.6525,1.6440,1.6525,65
2008-11-13,22:05:00,1.6530,1.6555,1.6490,1.6510,68
2008-11-13,22:10:00,1.6505,1.6530,1.6480,1.6490,42
2008-11-13,22:15:00,1.6475,1.6505,1.6475,1.6475,22
2008-11-13,22:20:00,1.6490,1.6560,1.6465,1.6560,38
2008-11-13,22:25:00,1.6550,1.6565,1.6530,1.6545,53
2008-11-13,22:30:00,1.6550,1.6645,1.6540,1.6560,151
2008-11-13,22:35:00,1.6570,1.6590,1.6525,1.6540,59
2008-11-13,22:40:00,1.6535,1.6610,1.6520,1.6545,101
2008-11-13,22:45:00,1.6550,1.6585,1.6510,1.6540,100
2008-11-13,22:50:00,1.6530,1.6565,1.6460,1.6480,108
2008-11-13,22:55:00,1.6490,1.6495,1.6350,1.6380,122
2008-11-13,23:00:00,1.6370,1.6490,1.6370,1.6490,159
2008-11-13,23:05:00,1.6485,1.6515,1.6420,1.6425,87
2008-11-13,23:10:00,1.6445,1.6560,1.6445,1.6520,128
2008-11-13,23:15:00,1.6500,1.6685,1.6500,1.6625,162
2008-11-13,23:20:00,1.6620,1.6770,1.6605,1.6730,221
2008-11-13,23:25:00,1.6730,1.6770,1.6680,1.6760,222
2008-11-13,23:30:00,1.6755,1.6780,1.6615,1.6615,144
2008-11-13,23:35:00,1.6620,1.6650,1.6540,1.6620,102
2008-11-13,23:40:00,1.6610,1.6695,1.6580,1.6645,80
2008-11-13,23:45:00,1.6645,1.6645,1.6475,1.6475,98
2008-11-13,23:50:00,1.6485,1.6575,1.6480,1.6560,105
2008-11-13,23:55:00,1.6560,1.6565,1.6495,1.6550,97
2008-11-14,00:00:00,1.6565,1.6625,1.6485,1.6540,150
2008-11-14,00:05:00,1.6555,1.6570,1.6385,1.6405,147
2008-11-14,00:10:00,1.6400,1.6450,1.6365,1.6400,176
2008-11-14,00:15:00,1.6400,1.6400,1.6280,1.6290,171
2008-11-14,00:20:00,1.6290,1.6380,1.6260,1.6365,144
2008-11-14,00:25:00,1.6375,1.6405,1.6305,1.6350,108
2008-11-14,00:30:00,1.6355,1.6450,1.6355,1.6410,79
2008-11-14,00:35:00,1.6405,1.6415,1.6310,1.6350,106
2008-11-14,00:40:00,1.6330,1.6405,1.6330,1.6370,75
2008-11-14,00:45:00,1.6365,1.6420,1.6345,1.6375,71
2008-11-14,00:50:00,1.6375,1.6480,1.6375,1.6450,152
2008-11-14,00:55:00,1.6470,1.6535,1.6470,1.6495,151
2008-11-14,01:00:00,1.6490,1.6585,1.6470,1.6540,187
2008-11-14,01:05:00,1.6515,1.6550,1.6500,1.6515,48
2008-11-14,01:10:00,1.6520,1.6535,1.6480,1.6480,57
2008-11-14,01:15:00,1.6485,1.6485,1.6450,1.6455,55
2008-11-14,01:20:00,1.6480,1.6515,1.6420,1.6505,92
2008-11-14,01:25:00,1.6480,1.6480,1.6410,1.6435,105
2008-11-14,01:30:00,1.6445,1.6495,1.6390,1.6480,105
2008-11-14,01:35:00,1.6450,1.6490,1.6435,1.6465,36
2008-11-14,01:40:00,1.6465,1.6490,1.6410,1.6410,46
2008-11-14,01:45:00,1.6415,1.6445,1.6375,1.6390,149
2008-11-14,01:50:00,1.6390,1.6415,1.6300,1.6350,230
2008-11-14,01:55:00,1.6345,1.6370,1.6210,1.6240,400
2008-11-14,02:00:00,1.6240,1.6345,1.6240,1.6250,118
2008-11-14,02:05:00,1.6275,1.6345,1.6265,1.6330,42
2008-11-14,02:10:00,1.6310,1.6350,1.6290,1.6350,59
2008-11-14,02:15:00,1.6345,1.6400,1.6330,1.6370,46
2008-11-14,02:20:00,1.6370,1.6375,1.6240,1.6320,45
2008-11-14,02:25:00,1.6335,1.6400,1.6310,1.6395,29
2008-11-14,02:30:00,1.6390,1.6410,1.6375,1.6410,73
2008-11-14,02:35:00,1.6405,1.6500,1.6390,1.6500,27
2008-11-14,02:40:00,1.6475,1.6665,1.6475,1.6600,86
2008-11-14,02:45:00,1.6600,1.6890,1.6550,1.6600,325
2008-11-14,02:50:00,1.6600,1.6800,1.6600,1.6775,156
2008-11-14,02:55:00,1.6725,1.6775,1.6680,1.6775,25
2008-11-14,03:00:00,1.6770,1.6800,1.6715,1.6770,6
2008-11-14,03:05:00,1.6765,1.6765,1.6710,1.6760,5
2008-11-14,03:10:00,1.6790,1.6850,1.6720,1.6850,18
2008-11-14,03:15:00,1.6885,1.6945,1.6825,1.6825,63
2008-11-14,03:20:00,1.6900,1.6940,1.6900,1.6940,4
2008-11-14,03:25:00,1.6935,1.7040,1.6935,1.7040,79
2008-11-14,03:30:00,1.7050,1.7095,1.7030,1.7060,121
2008-11-14,03:35:00,1.7045,1.7140,1.6970,1.7140,128
2008-11-14,03:40:00,1.7125,1.7170,1.7100,1.7125,71
2008-11-14,03:45:00,1.7125,1.7165,1.7075,1.7145,48
2008-11-14,03:50:00,1.7120,1.7155,1.7090,1.7100,31
2008-11-14,03:55:00,1.7100,1.7170,1.7100,1.7100,62
2008-11-14,04:00:00,1.7100,1.7110,1.7090,1.7090,14
2008-11-14,04:05:00,1.7100,1.7150,1.7060,1.7090,77
2008-11-14,04:10:00,1.7085,1.7100,1.7060,1.7095,34
2008-11-14,04:15:00,1.7080,1.7080,1.7025,1.7025,23
2008-11-14,04:20:00,1.7070,1.7130,1.7050,1.7130,27
2008-11-14,04:25:00,1.7130,1.7145,1.7130,1.7145,25
2008-11-14,04:30:00,1.7150,1.7180,1.7135,1.7165,39
2008-11-14,04:35:00,1.7155,1.7180,1.7150,1.7150,33
2008-11-14,04:40:00,1.7150,1.7175,1.7150,1.7170,3
2008-11-14,04:45:00,1.7150,1.7200,1.7150,1.7200,21
2008-11-14,04:50:00,1.7160,1.7200,1.7160,1.7200,15
2008-11-14,04:55:00,1.7200,1.7265,1.7175,1.7265,40
2008-11-14,05:00:00,1.7275,1.7275,1.7235,1.7235,8
2008-11-14,05:05:00,1.7210,1.7305,1.7200,1.7265,17
2008-11-14,05:10:00,1.7190,1.7310,1.7190,1.7310,4
2008-11-14,05:15:00,1.7225,1.7240,1.7205,1.7205,4
2008-11-14,05:30:00,1.7205,1.7250,1.7200,1.7250,11
2008-11-14,05:45:00,1.7205,1.7230,1.7185,1.7185,8
2008-11-14,05:50:00,1.7185,1.7185,1.7150,1.7150,4
2008-11-14,06:00:00,1.7130,1.7170,1.7130,1.7170,2
2008-11-14,06:05:00,1.7125,1.7170,1.7125,1.7170,3
2008-11-14,06:10:00,1.7185,1.7190,1.7185,1.7190,3
2008-11-14,07:15:00,1.7190,1.7340,1.7190,1.7340,5
2008-11-14,07:25:00,1.7150,1.7155,1.7150,1.7150,6
2008-11-14,07:30:00,1.7300,1.7320,1.7150,1.7320,3
2008-11-14,07:35:00,1.7240,1.7240,1.7240,1.7240,1
2008-11-14,07:40:00,1.7240,1.7330,1.7240,1.7330,3
2008-11-14,07:45:00,1.7335,1.7335,1.7335,1.7335,1
2008-11-14,07:50:00,1.7220,1.7220,1.7220,1.7220,1
2008-11-14,07:55:00,1.7210,1.7210,1.7200,1.7200,12
2008-11-14,08:00:00,1.7200,1.7200,1.7200,1.7200,2
2008-11-14,08:05:00,1.7200,1.7200,1.7135,1.7140,18
2008-11-14,08:10:00,1.7175,1.7175,1.7175,1.7175,6
2008-11-14,08:15:00,1.7130,1.7175,1.7085,1.7175,6
2008-11-14,08:20:00,1.7175,1.7175,1.7175,1.7175,11
2008-11-14,08:40:00,1.7115,1.7115,1.7110,1.7110,14
2008-11-14,08:45:00,1.7020,1.7020,1.7020,1.7020,1
2008-11-14,08:50:00,1.7015,1.7015,1.7015,1.7015,1
2008-11-14,08:55:00,1.7000,1.7000,1.6995,1.6995,3
2008-11-14,09:00:00,1.7000,1.7000,1.6950,1.6950,40
2008-11-14,09:05:00,1.6920,1.6930,1.6900,1.6900,12
2008-11-14,09:10:00,1.6870,1.6870,1.6870,1.6870,4
2008-11-14,09:15:00,1.6960,1.7025,1.6950,1.7025,5
2008-11-14,09:20:00,1.7060,1.7130,1.7060,1.7130,4
2008-11-14,09:25:00,1.7220,1.7340,1.7220,1.7330,20
2008-11-14,09:30:00,1.7360,1.7365,1.7220,1.7220,11
2008-11-14,09:35:00,1.7200,1.7200,1.7105,1.7155,7
2008-11-14,09:40:00,1.7105,1.7105,1.7100,1.7100,2
2008-11-14,09:45:00,1.7090,1.7095,1.7070,1.7070,5
2008-11-14,09:50:00,1.7135,1.7135,1.7080,1.7080,2
2008-11-14,09:55:00,1.7100,1.7100,1.7100,1.7100,1
2008-11-14,10:05:00,1.7085,1.7085,1.7085,1.7085,1
2008-11-14,10:15:00,1.7000,1.7000,1.6985,1.6995,3
2008-11-14,10:20:00,1.7015,1.7055,1.7015,1.7055,2
2008-11-14,10:25:00,1.7075,1.7075,1.7035,1.7035,4
2008-11-14,10:30:00,1.7060,1.7060,1.7060,1.7060,1
2008-11-14,10:40:00,1.7075,1.7100,1.7065,1.7065,4
2008-11-14,10:45:00,1.7080,1.7080,1.7060,1.7060,2
2008-11-14,10:50:00,1.7150,1.7195,1.7150,1.7150,21
2008-11-14,11:00:00,1.7090,1.7090,1.7090,1.7090,1
2008-11-14,11:15:00,1.7085,1.7100,1.7055,1.7100,6
2008-11-14,11:20:00,1.7100,1.7100,1.7100,1.7100,2
2008-11-14,11:35:00,1.7100,1.7100,1.7100,1.7100,2
2008-11-14,11:40:00,1.7100,1.7100,1.7100,1.7100,2
2008-11-14,11:45:00,1.7100,1.7100,1.7100,1.7100,6
2008-11-14,12:05:00,1.7090,1.7095,1.7090,1.7095,3
2008-11-14,12:20:00,1.7100,1.7100,1.7100,1.7100,6
2008-11-14,12:25:00,1.7055,1.7055,1.7055,1.7055,1
2008-11-14,12:30:00,1.7025,1.7035,1.6955,1.6970,48
2008-11-14,12:35:00,1.6960,1.6985,1.6950,1.6980,41
2008-11-14,12:40:00,1.6965,1.6975,1.6900,1.6915,30
2008-11-14,12:45:00,1.6910,1.6930,1.6900,1.6905,25
2008-11-14,12:50:00,1.6900,1.6940,1.6900,1.6930,19
2008-11-14,12:55:00,1.6935,1.6935,1.6900,1.6905,5
2008-11-14,13:00:00,1.6900,1.6900,1.6875,1.6875,9
2008-11-14,13:05:00,1.6875,1.6875,1.6870,1.6870,8
2008-11-14,13:10:00,1.6870,1.6875,1.6815,1.6815,61
2008-11-14,13:15:00,1.6845,1.6875,1.6845,1.6870,106
2008-11-14,13:20:00,1.6895,1.6895,1.6855,1.6880,6
2008-11-14,13:25:00,1.6895,1.6895,1.6870,1.6870,2
2008-11-14,13:30:00,1.6890,1.6935,1.6890,1.6935,8
2008-11-14,13:35:00,1.6925,1.6935,1.6925,1.6930,4
2008-11-14,13:40:00,1.6935,1.7000,1.6935,1.6950,25
2008-11-14,13:45:00,1.7000,1.7000,1.7000,1.7000,23
2008-11-14,13:50:00,1.7020,1.7025,1.7020,1.7025,3
2008-11-14,13:55:00,1.6990,1.6990,1.6990,1.6990,2
2008-11-14,14:00:00,1.6970,1.6970,1.6970,1.6970,1
2008-11-14,14:05:00,1.6975,1.6990,1.6960,1.6960,10
2008-11-14,14:10:00,1.6975,1.6975,1.6965,1.6965,4
2008-11-14,14:15:00,1.6945,1.6945,1.6930,1.6930,7
2008-11-14,14:20:00,1.6930,1.6950,1.6920,1.6920,9
2008-11-14,14:25:00,1.6935,1.6935,1.6910,1.6910,5
2008-11-14,14:30:00,1.6905,1.6925,1.6905,1.6925,5
2008-11-14,14:35:00,1.6950,1.6950,1.6920,1.6920,11
2008-11-14,14:40:00,1.6920,1.6955,1.6920,1.6935,24
2008-11-14,14:45:00,1.6930,1.6930,1.6920,1.6920,3
2008-11-14,14:50:00,1.6920,1.6945,1.6920,1.6945,4
2008-11-14,14:55:00,1.6955,1.7000,1.6955,1.7000,9
2008-11-14,15:00:00,1.7000,1.7010,1.7000,1.7010,10
2008-11-14,15:05:00,1.6985,1.7005,1.6955,1.6965,11
2008-11-14,15:10:00,1.7000,1.7035,1.7000,1.7035,8
2008-11-14,15:15:00,1.7020,1.7105,1.7015,1.7105,48
2008-11-14,15:20:00,1.7105,1.7130,1.7040,1.7085,21
2008-11-14,15:25:00,1.7085,1.7105,1.7045,1.7045,9
2008-11-14,15:30:00,1.7050,1.7070,1.7035,1.7055,21
2008-11-14,15:35:00,1.7050,1.7060,1.7050,1.7060,3
2008-11-14,15:40:00,1.7045,1.7050,1.7025,1.7050,17
2008-11-14,15:45:00,1.7050,1.7075,1.7050,1.7075,5
2008-11-14,15:50:00,1.7085,1.7105,1.7075,1.7075,8
2008-11-14,15:55:00,1.7070,1.7070,1.6965,1.6965,5
2008-11-14,16:00:00,1.6995,1.7000,1.6980,1.6980,6
2008-11-14,16:05:00,1.6965,1.6965,1.6925,1.6945,26
2008-11-14,16:10:00,1.6950,1.6950,1.6950,1.6950,2
2008-11-14,16:15:00,1.6935,1.6935,1.6880,1.6880,11
2008-11-14,16:20:00,1.6890,1.6890,1.6805,1.6850,52
2008-11-14,16:25:00,1.6875,1.6920,1.6875,1.6920,11
2008-11-14,16:30:00,1.6920,1.6930,1.6890,1.6910,7
2008-11-14,16:35:00,1.6940,1.6950,1.6935,1.6935,4
2008-11-14,16:50:00,1.6940,1.7030,1.6940,1.7030,15
2008-11-14,16:55:00,1.6960,1.6960,1.6935,1.6935,3
2008-11-14,17:00:00,1.6945,1.6965,1.6940,1.6940,4
2008-11-14,17:05:00,1.6940,1.6975,1.6940,1.6975,9
2008-11-14,17:10:00,1.7000,1.7050,1.6985,1.7035,19
2008-11-14,17:15:00,1.7035,1.7090,1.7035,1.7085,16
2008-11-14,17:20:00,1.7100,1.7140,1.7080,1.7080,18
2008-11-14,17:25:00,1.7090,1.7100,1.7010,1.7020,17
2008-11-14,17:30:00,1.7075,1.7075,1.7040,1.7060,9
2008-11-14,17:35:00,1.7060,1.7060,1.7050,1.7050,4
2008-11-14,17:40:00,1.7050,1.7055,1.7050,1.7055,5
2008-11-14,17:45:00,1.7050,1.7070,1.7050,1.7050,4
2008-11-14,17:50:00,1.7050,1.7060,1.6990,1.6990,6
2008-11-14,17:55:00,1.6985,1.7035,1.6985,1.7035,6
2008-11-14,18:00:00,1.7040,1.7050,1.7040,1.7050,9
2008-11-14,18:05:00,1.7050,1.7050,1.7050,1.7050,2
2008-11-14,18:10:00,1.7020,1.7045,1.7010,1.7045,10
2008-11-14,18:15:00,1.7045,1.7060,1.7025,1.7040,9
2008-11-14,18:20:00,1.7040,1.7045,1.7010,1.7010,5
2008-11-14,18:25:00,1.7040,1.7040,1.7015,1.7035,12
2008-11-14,18:30:00,1.7020,1.7040,1.6995,1.7030,20
2008-11-14,18:40:00,1.7065,1.7085,1.7065,1.7085,2
2008-11-14,18:45:00,1.7060,1.7110,1.7060,1.7110,7
2008-11-14,18:50:00,1.7100,1.7135,1.7090,1.7135,9
2008-11-14,18:55:00,1.7145,1.7150,1.7110,1.7110,9
2008-11-14,19:00:00,1.7115,1.7125,1.7115,1.7125,3
2008-11-14,19:05:00,1.7105,1.7105,1.7085,1.7100,6
2008-11-14,19:10:00,1.7120,1.7150,1.7120,1.7150,6
2008-11-14,19:15:00,1.7150,1.7175,1.7150,1.7175,17
2008-11-14,19:20:00,1.7110,1.7135,1.7100,1.7100,5
2008-11-14,19:25:00,1.7100,1.7135,1.7100,1.7135,3
2008-11-14,19:30:00,1.7130,1.7130,1.7085,1.7100,8
2008-11-14,19:35:00,1.7080,1.7080,1.6980,1.6980,36
2008-11-14,19:40:00,1.6985,1.7005,1.6960,1.7000,14
2008-11-14,19:45:00,1.7020,1.7020,1.6960,1.6990,8
2008-11-14,19:50:00,1.6990,1.6990,1.6950,1.6975,13
2008-11-14,19:55:00,1.6950,1.6970,1.6950,1.6970,6
2008-11-14,20:00:00,1.6980,1.7025,1.6950,1.7015,12
2008-11-14,20:05:00,1.7035,1.7080,1.7020,1.7080,5
2008-11-14,20:10:00,1.7075,1.7085,1.7020,1.7055,39
2008-11-14,20:15:00,1.7070,1.7090,1.7015,1.7015,17
2008-11-14,20:20:00,1.7030,1.7030,1.6985,1.7000,19
2008-11-14,20:25:00,1.7040,1.7090,1.7040,1.7075,33
2008-11-14,20:30:00,1.7060,1.7130,1.7060,1.7075,28
2008-11-14,20:35:00,1.7075,1.7080,1.6980,1.7005,38
2008-11-14,20:40:00,1.7015,1.7040,1.7015,1.7040,5
2008-11-14,20:45:00,1.7045,1.7095,1.7045,1.7095,17
2008-11-14,20:50:00,1.7085,1.7100,1.7085,1.7085,10
2008-11-14,20:55:00,1.7100,1.7100,1.7050,1.7050,9
2008-11-14,21:00:00,1.7050,1.7065,1.6960,1.7000,200
2008-11-14,21:05:00,1.7000,1.7000,1.6960,1.6995,53
2008-11-14,21:10:00,1.6995,1.7070,1.6970,1.7025,126
2008-11-14,21:15:00,1.7025,1.7035,1.6960,1.6975,69
2008-11-14,21:20:00,1.6990,1.7000,1.6950,1.6965,87
2008-11-14,21:25:00,1.6955,1.7045,1.6945,1.6990,112
2008-11-14,21:30:00,1.6990,1.7075,1.6965,1.7060,172
2008-11-14,21:35:00,1.7055,1.7145,1.7030,1.7125,103
2008-11-14,21:40:00,1.7115,1.7125,1.7040,1.7100,104
2008-11-14,21:45:00,1.7100,1.7320,1.7100,1.7310,248
2008-11-14,21:50:00,1.7310,1.7335,1.7215,1.7255,192
2008-11-14,21:55:00,1.7255,1.7310,1.7240,1.7290,122
2008-11-14,22:00:00,1.7280,1.7360,1.7195,1.7205,293
2008-11-14,22:05:00,1.7200,1.7290,1.7200,1.7250,113
2008-11-14,22:10:00,1.7250,1.7250,1.7200,1.7235,48
2008-11-14,22:15:00,1.7230,1.7240,1.7150,1.7200,88
2008-11-14,22:20:00,1.7185,1.7220,1.7175,1.7180,54
2008-11-14,22:25:00,1.7175,1.7205,1.7155,1.7200,24
2008-11-14,22:30:00,1.7190,1.7200,1.7080,1.7155,130
2008-11-14,22:35:00,1.7145,1.7165,1.7065,1.7140,123
2008-11-14,22:40:00,1.7150,1.7250,1.7135,1.7235,144
2008-11-14,22:45:00,1.7240,1.7325,1.7215,1.7310,166
2008-11-14,22:50:00,1.7315,1.7450,1.7250,1.7385,253
2008-11-14,22:55:00,1.7400,1.7455,1.7380,1.7405,277
2008-11-14,23:00:00,1.7400,1.7425,1.7335,1.7360,177
2008-11-14,23:05:00,1.7350,1.7365,1.7225,1.7250,121
2008-11-14,23:10:00,1.7260,1.7290,1.7190,1.7195,155
2008-11-14,23:15:00,1.7190,1.7190,1.7090,1.7100,200
2008-11-14,23:20:00,1.7100,1.7180,1.7090,1.7090,102
2008-11-14,23:25:00,1.7080,1.7125,1.7070,1.7080,72
2008-11-14,23:30:00,1.7100,1.7120,1.7065,1.7110,38
2008-11-14,23:35:00,1.7110,1.7115,1.6950,1.6950,139
2008-11-14,23:40:00,1.6950,1.7020,1.6950,1.7000,93
2008-11-14,23:45:00,1.6975,1.7030,1.6925,1.7010,113
2008-11-14,23:50:00,1.7030,1.7070,1.7005,1.7050,61
2008-11-14,23:55:00,1.7050,1.7090,1.7025,1.7055,43
2008-11-15,00:00:00,1.7065,1.7085,1.6965,1.7015,67
2008-11-15,00:05:00,1.7025,1.7120,1.7005,1.7060,180
2008-11-15,00:10:00,1.7060,1.7100,1.7050,1.7085,73
2008-11-15,00:15:00,1.7075,1.7180,1.7075,1.7180,88
2008-11-15,00:20:00,1.7145,1.7145,1.7075,1.7120,52
2008-11-15,00:25:00,1.7105,1.7180,1.7060,1.7075,99
2008-11-15,00:30:00,1.7055,1.7110,1.7040,1.7065,129
2008-11-15,00:35:00,1.7075,1.7130,1.7055,1.7080,88
2008-11-15,00:40:00,1.7085,1.7130,1.7060,1.7125,79
2008-11-15,00:45:00,1.7145,1.7170,1.7085,1.7115,58
2008-11-15,00:50:00,1.7145,1.7175,1.7135,1.7175,25
2008-11-15,00:55:00,1.7175,1.7295,1.7175,1.7265,100
2008-11-15,01:00:00,1.7260,1.7260,1.7135,1.7135,68
2008-11-15,01:05:00,1.7145,1.7150,1.7060,1.7075,74
2008-11-15,01:10:00,1.7095,1.7100,1.7045,1.7090,37
2008-11-15,01:15:00,1.7100,1.7120,1.7075,1.7100,32
2008-11-15,01:20:00,1.7105,1.7150,1.7100,1.7140,34
2008-11-15,01:25:00,1.7160,1.7200,1.7075,1.7130,56
2008-11-15,01:30:00,1.7130,1.7150,1.7095,1.7110,36
2008-11-15,01:35:00,1.7115,1.7180,1.7115,1.7140,22
2008-11-15,01:40:00,1.7160,1.7180,1.7125,1.7125,19
2008-11-15,01:45:00,1.7140,1.7190,1.7120,1.7120,20
2008-11-15,01:50:00,1.7135,1.7145,1.7095,1.7120,69
2008-11-15,01:55:00,1.7120,1.7125,1.7015,1.7025,300
2008-11-15,02:00:00,1.7040,1.7075,1.7015,1.7050,49
2008-11-15,02:05:00,1.7050,1.7100,1.7045,1.7100,72
2008-11-15,02:10:00,1.7080,1.7095,1.7005,1.7055,52
2008-11-15,02:15:00,1.7055,1.7095,1.7040,1.7090,39
2008-11-15,02:20:00,1.7100,1.7130,1.7070,1.7130,78
2008-11-15,02:25:00,1.7130,1.7175,1.7080,1.7175,42
2008-11-15,02:30:00,1.7150,1.7170,1.7110,1.7150,15
2008-11-15,02:35:00,1.7170,1.7170,1.7170,1.7170,18
2008-11-15,02:40:00,1.7165,1.7165,1.7160,1.7160,2
2008-11-15,02:45:00,1.7160,1.7170,1.7100,1.7100,13
2008-11-15,02:50:00,1.7100,1.7145,1.7100,1.7145,11
2008-11-15,02:55:00,1.7120,1.7160,1.7100,1.7100,9
2008-11-15,03:00:00,1.7100,1.7150,1.7095,1.7150,12
2008-11-15,03:05:00,1.7175,1.7175,1.7150,1.7170,22
2008-11-15,03:15:00,1.7180,1.7180,1.7105,1.7105,7
2008-11-15,03:20:00,1.7185,1.7270,1.7165,1.7270,14
2008-11-15,03:25:00,1.7275,1.7300,1.7180,1.7280,30
2008-11-15,03:30:00,1.7300,1.7310,1.7280,1.7280,39
2008-11-15,03:35:00,1.7280,1.7290,1.7265,1.7280,25
2008-11-15,03:40:00,1.7285,1.7290,1.7270,1.7270,15
2008-11-15,03:45:00,1.7275,1.7285,1.7235,1.7235,18
2008-11-15,03:50:00,1.7205,1.7205,1.7175,1.7175,5
2008-11-15,03:55:00,1.7205,1.7230,1.7205,1.7230,10
2008-11-15,04:00:00,1.7225,1.7250,1.7225,1.7250,34
2008-11-15,04:05:00,1.7240,1.7250,1.7205,1.7205,5
2008-11-15,04:10:00,1.7200,1.7205,1.7200,1.7205,2
2008-11-15,04:15:00,1.7220,1.7250,1.7165,1.7165,8
2008-11-15,04:25:00,1.7175,1.7175,1.7175,1.7175,1
2008-11-15,04:30:00,1.7225,1.7240,1.7200,1.7240,8
2008-11-15,04:35:00,1.7240,1.7240,1.7200,1.7200,5
2008-11-15,04:40:00,1.7240,1.7240,1.7215,1.7220,13
2008-11-15,04:45:00,1.7220,1.7220,1.7150,1.7150,32
2008-11-15,04:50:00,1.7120,1.7120,1.7100,1.7100,10
2008-11-15,04:55:00,1.7085,1.7100,1.6960,1.7050,66
2008-11-15,05:00:00,1.7010,1.7025,1.6965,1.6965,37
2008-11-15,05:05:00,1.7000,1.7000,1.6870,1.6870,74
2008-11-15,05:10:00,1.6880,1.6930,1.6775,1.6775,43
2008-11-15,05:15:00,1.6800,1.6800,1.6775,1.6800,12
2008-11-15,05:20:00,1.6800,1.6800,1.6800,1.6800,1
2008-11-15,05:25:00,1.6800,1.6800,1.6800,1.6800,1
2008-11-15,05:30:00,1.6775,1.6860,1.6775,1.6860,2
2008-11-15,05:35:00,1.6890,1.6890,1.6890,1.6890,1
2008-11-15,05:40:00,1.6910,1.7000,1.6910,1.7000,5
2008-11-15,05:50:00,1.7000,1.7000,1.7000,1.7000,2
2008-11-15,05:55:00,1.7000,1.7030,1.7000,1.7030,5
2008-11-15,06:00:00,1.7050,1.7100,1.7000,1.7100,30
2008-11-15,06:10:00,1.7180,1.7180,1.7180,1.7180,1
2008-11-17,07:00:00,1.7150,1.7160,1.7150,1.7160,4
2008-11-17,07:10:00,1.7070,1.7070,1.7040,1.7070,10
2008-11-17,07:15:00,1.7040,1.7040,1.7040,1.7040,1
2008-11-17,07:20:00,1.6945,1.7000,1.6685,1.6770,44
2008-11-17,07:25:00,1.6695,1.6695,1.6605,1.6680,9
2008-11-17,07:30:00,1.6750,1.6800,1.6670,1.6670,6
2008-11-17,07:40:00,1.6670,1.6670,1.6650,1.6650,6
2008-11-17,07:45:00,1.6625,1.6625,1.6625,1.6625,2
2008-11-17,07:50:00,1.6640,1.6640,1.6550,1.6550,7
2008-11-17,08:00:00,1.6550,1.6580,1.6540,1.6580,12
2008-11-17,08:05:00,1.6540,1.6580,1.6530,1.6580,12
2008-11-17,08:10:00,1.6575,1.6595,1.6575,1.6595,8
2008-11-17,08:15:00,1.6535,1.6535,1.6495,1.6495,25
2008-11-17,08:20:00,1.6505,1.6520,1.6505,1.6520,3
2008-11-17,08:25:00,1.6540,1.6540,1.6420,1.6420,46
2008-11-17,08:30:00,1.6475,1.6520,1.6475,1.6520,7
2008-11-17,08:35:00,1.6565,1.6565,1.6565,1.6565,1
2008-11-17,08:45:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-17,08:50:00,1.6650,1.6700,1.6650,1.6700,6
2008-11-17,08:55:00,1.6690,1.6695,1.6690,1.6695,2
2008-11-17,09:00:00,1.6700,1.6740,1.6700,1.6740,15
2008-11-17,09:05:00,1.6740,1.6740,1.6740,1.6740,6
2008-11-17,09:10:00,1.6575,1.6575,1.6530,1.6530,2
2008-11-17,09:15:00,1.6630,1.6630,1.6630,1.6630,4
2008-11-17,09:25:00,1.6670,1.6685,1.6670,1.6685,2
2008-11-17,09:30:00,1.6700,1.6730,1.6700,1.6730,2
2008-11-17,09:45:00,1.6730,1.6750,1.6730,1.6750,17
2008-11-17,09:50:00,1.6730,1.6760,1.6730,1.6755,40
2008-11-17,09:55:00,1.6750,1.6780,1.6750,1.6760,22
2008-11-17,10:00:00,1.6760,1.6765,1.6740,1.6765,14
2008-11-17,10:05:00,1.6800,1.6875,1.6800,1.6820,4
2008-11-17,10:10:00,1.6850,1.6870,1.6850,1.6870,2
2008-11-17,10:15:00,1.6740,1.6740,1.6740,1.6740,1
2008-11-17,10:20:00,1.6710,1.6710,1.6710,1.6710,1
2008-11-17,10:25:00,1.6710,1.6710,1.6700,1.6700,2
2008-11-17,10:30:00,1.6635,1.6635,1.6635,1.6635,1
2008-11-17,10:45:00,1.6700,1.6700,1.6700,1.6700,5
2008-11-17,10:55:00,1.6745,1.6745,1.6745,1.6745,1
2008-11-17,11:00:00,1.6675,1.6675,1.6655,1.6655,3
2008-11-17,11:05:00,1.6715,1.6715,1.6660,1.6660,3
2008-11-17,11:10:00,1.6715,1.6715,1.6715,1.6715,1
2008-11-17,11:15:00,1.6680,1.6680,1.6680,1.6680,4
2008-11-17,11:35:00,1.6720,1.6740,1.6720,1.6740,8
2008-11-17,11:40:00,1.6750,1.6750,1.6750,1.6750,5
2008-11-17,11:45:00,1.6730,1.6770,1.6730,1.6765,5
2008-11-17,11:50:00,1.6770,1.6785,1.6765,1.6765,7
2008-11-17,11:55:00,1.6780,1.6800,1.6780,1.6800,6
2008-11-17,12:00:00,1.6775,1.6800,1.6775,1.6800,2
2008-11-17,12:05:00,1.6790,1.6790,1.6790,1.6790,2
2008-11-17,12:10:00,1.6790,1.6790,1.6790,1.6790,4
2008-11-17,12:15:00,1.6790,1.6790,1.6790,1.6790,1
2008-11-17,12:25:00,1.6780,1.6780,1.6780,1.6780,1
2008-11-17,12:30:00,1.6795,1.6880,1.6795,1.6850,15
2008-11-17,12:35:00,1.6850,1.6870,1.6830,1.6855,18
2008-11-17,12:40:00,1.6875,1.6875,1.6875,1.6875,1
2008-11-17,12:45:00,1.6870,1.6900,1.6870,1.6900,12
2008-11-17,12:50:00,1.6885,1.6890,1.6885,1.6890,3
2008-11-17,12:55:00,1.6875,1.6875,1.6860,1.6860,5
2008-11-17,13:00:00,1.6850,1.6865,1.6850,1.6865,4
2008-11-17,13:05:00,1.6860,1.6860,1.6850,1.6860,18
2008-11-17,13:10:00,1.6870,1.6895,1.6870,1.6895,5
2008-11-17,13:20:00,1.6860,1.6875,1.6860,1.6875,2
2008-11-17,13:25:00,1.6860,1.6885,1.6845,1.6845,7
2008-11-17,13:30:00,1.6845,1.6845,1.6800,1.6820,13
2008-11-17,13:35:00,1.6825,1.6825,1.6800,1.6800,3
2008-11-17,13:40:00,1.6750,1.6780,1.6735,1.6780,4
2008-11-17,13:45:00,1.6765,1.6765,1.6715,1.6715,5
2008-11-17,13:50:00,1.6705,1.6730,1.6695,1.6705,12
2008-11-17,13:55:00,1.6695,1.6705,1.6690,1.6705,7
2008-11-17,14:00:00,1.6705,1.6720,1.6680,1.6720,9
2008-11-17,14:05:00,1.6730,1.6730,1.6710,1.6710,2
2008-11-17,14:10:00,1.6740,1.6740,1.6725,1.6725,2
2008-11-17,14:20:00,1.6750,1.6750,1.6730,1.6730,2
2008-11-17,14:25:00,1.6720,1.6720,1.6720,1.6720,1
2008-11-17,14:30:00,1.6705,1.6715,1.6705,1.6715,2
2008-11-17,14:40:00,1.6715,1.6725,1.6715,1.6715,4
2008-11-17,14:45:00,1.6700,1.6770,1.6700,1.6770,9
2008-11-17,14:50:00,1.6720,1.6720,1.6720,1.6720,2
2008-11-17,14:55:00,1.6725,1.6725,1.6720,1.6720,2
2008-11-17,15:00:00,1.6725,1.6800,1.6725,1.6795,9
2008-11-17,15:05:00,1.6765,1.6810,1.6765,1.6810,5
2008-11-17,15:10:00,1.6805,1.6815,1.6805,1.6815,4
2008-11-17,15:15:00,1.6815,1.6815,1.6800,1.6800,8
2008-11-17,15:25:00,1.6775,1.6795,1.6775,1.6795,8
2008-11-17,15:30:00,1.6775,1.6775,1.6775,1.6775,1
2008-11-17,15:35:00,1.6735,1.6780,1.6705,1.6780,37
2008-11-17,15:40:00,1.6750,1.6750,1.6740,1.6740,3
2008-11-17,15:45:00,1.6720,1.6720,1.6660,1.6680,11
2008-11-17,15:50:00,1.6750,1.6750,1.6710,1.6710,2
2008-11-17,15:55:00,1.6700,1.6700,1.6700,1.6700,1
2008-11-17,16:05:00,1.6730,1.6745,1.6695,1.6715,17
2008-11-17,16:10:00,1.6730,1.6745,1.6730,1.6745,4
2008-11-17,16:15:00,1.6750,1.6770,1.6720,1.6770,16
2008-11-17,16:20:00,1.6780,1.6810,1.6780,1.6810,13
2008-11-17,16:30:00,1.6795,1.6825,1.6780,1.6810,7
2008-11-17,16:35:00,1.6800,1.6815,1.6785,1.6785,14
2008-11-17,16:45:00,1.6815,1.6825,1.6785,1.6825,6
2008-11-17,16:50:00,1.6830,1.6845,1.6800,1.6830,6
2008-11-17,16:55:00,1.6835,1.6890,1.6835,1.6890,9
2008-11-17,17:00:00,1.6900,1.6905,1.6820,1.6880,65
2008-11-17,17:05:00,1.6880,1.6915,1.6880,1.6895,24
2008-11-17,17:10:00,1.6900,1.6920,1.6885,1.6885,25
2008-11-17,17:15:00,1.6885,1.6885,1.6885,1.6885,1
2008-11-17,17:20:00,1.6895,1.6895,1.6865,1.6865,3
2008-11-17,17:25:00,1.6850,1.6870,1.6850,1.6870,10
2008-11-17,17:30:00,1.6875,1.6875,1.6855,1.6855,10
2008-11-17,17:35:00,1.6850,1.6850,1.6850,1.6850,5
2008-11-17,17:40:00,1.6840,1.6840,1.6800,1.6800,39
2008-11-17,17:45:00,1.6800,1.6880,1.6800,1.6865,36
2008-11-17,17:50:00,1.6850,1.6850,1.6845,1.6845,3
2008-11-17,17:55:00,1.6830,1.6850,1.6830,1.6845,10
2008-11-17,18:00:00,1.6800,1.6845,1.6800,1.6800,13
2008-11-17,18:05:00,1.6800,1.6800,1.6790,1.6790,3
2008-11-17,18:10:00,1.6765,1.6815,1.6720,1.6720,23
2008-11-17,18:15:00,1.6745,1.6745,1.6680,1.6680,11
2008-11-17,18:20:00,1.6685,1.6695,1.6660,1.6690,11
2008-11-17,18:25:00,1.6675,1.6675,1.6575,1.6575,35
2008-11-17,18:30:00,1.6590,1.6660,1.6585,1.6625,10
2008-11-17,18:35:00,1.6620,1.6635,1.6600,1.6610,11
2008-11-17,18:40:00,1.6585,1.6585,1.6495,1.6510,46
2008-11-17,18:45:00,1.6515,1.6555,1.6515,1.6555,30
2008-11-17,18:50:00,1.6515,1.6515,1.6450,1.6490,28
2008-11-17,18:55:00,1.6480,1.6535,1.6480,1.6530,28
2008-11-17,19:00:00,1.6520,1.6535,1.6505,1.6535,16
2008-11-17,19:05:00,1.6535,1.6535,1.6505,1.6525,17
2008-11-17,19:10:00,1.6520,1.6530,1.6480,1.6480,16
2008-11-17,19:15:00,1.6470,1.6515,1.6470,1.6515,13
2008-11-17,19:20:00,1.6525,1.6530,1.6500,1.6500,19
2008-11-17,19:25:00,1.6510,1.6520,1.6430,1.6430,35
2008-11-17,19:30:00,1.6445,1.6445,1.6415,1.6445,27
2008-11-17,19:35:00,1.6450,1.6450,1.6440,1.6440,4
2008-11-17,19:40:00,1.6450,1.6460,1.6450,1.6460,6
2008-11-17,19:45:00,1.6470,1.6480,1.6450,1.6470,7
2008-11-17,19:50:00,1.6475,1.6480,1.6445,1.6445,12
2008-11-17,19:55:00,1.6470,1.6470,1.6430,1.6470,6
2008-11-17,20:00:00,1.6470,1.6470,1.6400,1.6400,27
2008-11-17,20:05:00,1.6385,1.6385,1.6320,1.6360,57
2008-11-17,20:10:00,1.6345,1.6380,1.6340,1.6380,17
2008-11-17,20:15:00,1.6395,1.6400,1.6380,1.6395,8
2008-11-17,20:20:00,1.6395,1.6435,1.6395,1.6435,11
2008-11-17,20:25:00,1.6420,1.6420,1.6385,1.6385,7
2008-11-17,20:30:00,1.6400,1.6400,1.6340,1.6340,14
2008-11-17,20:35:00,1.6370,1.6435,1.6370,1.6420,20
2008-11-17,20:40:00,1.6425,1.6425,1.6385,1.6385,17
2008-11-17,20:45:00,1.6375,1.6390,1.6375,1.6385,22
2008-11-17,20:50:00,1.6390,1.6485,1.6390,1.6465,46
2008-11-17,20:55:00,1.6490,1.6535,1.6480,1.6535,53
2008-11-17,21:00:00,1.6535,1.6550,1.6520,1.6525,117
2008-11-17,21:05:00,1.6520,1.6520,1.6460,1.6500,24
2008-11-17,21:10:00,1.6510,1.6520,1.6420,1.6500,151
2008-11-17,21:15:00,1.6505,1.6505,1.6365,1.6400,165
2008-11-17,21:20:00,1.6400,1.6405,1.6360,1.6395,85
2008-11-17,21:25:00,1.6410,1.6420,1.6370,1.6370,39
2008-11-17,21:30:00,1.6390,1.6440,1.6370,1.6390,88
2008-11-17,21:35:00,1.6390,1.6410,1.6360,1.6365,53
2008-11-17,21:40:00,1.6365,1.6385,1.6170,1.6220,334
2008-11-17,21:45:00,1.6210,1.6290,1.6210,1.6260,94
2008-11-17,21:50:00,1.6270,1.6285,1.6245,1.6275,100
2008-11-17,21:55:00,1.6285,1.6315,1.6250,1.6260,90
2008-11-17,22:00:00,1.6270,1.6355,1.6270,1.6350,93
2008-11-17,22:05:00,1.6350,1.6360,1.6315,1.6360,50
2008-11-17,22:10:00,1.6360,1.6375,1.6330,1.6345,92
2008-11-17,22:15:00,1.6350,1.6425,1.6350,1.6400,75
2008-11-17,22:20:00,1.6400,1.6480,1.6400,1.6470,64
2008-11-17,22:25:00,1.6470,1.6480,1.6410,1.6435,79
2008-11-17,22:30:00,1.6410,1.6425,1.6355,1.6375,90
2008-11-17,22:35:00,1.6375,1.6480,1.6360,1.6430,168
2008-11-17,22:40:00,1.6425,1.6455,1.6360,1.6445,126
2008-11-17,22:45:00,1.6445,1.6455,1.6380,1.6430,46
2008-11-17,22:50:00,1.6450,1.6525,1.6445,1.6490,117
2008-11-17,22:55:00,1.6510,1.6575,1.6490,1.6550,144
2008-11-17,23:00:00,1.6565,1.6585,1.6485,1.6505,185
2008-11-17,23:05:00,1.6490,1.6640,1.6450,1.6615,240
2008-11-17,23:10:00,1.6605,1.6610,1.6515,1.6515,99
2008-11-17,23:15:00,1.6535,1.6550,1.6480,1.6490,152
2008-11-17,23:20:00,1.6490,1.6490,1.6390,1.6450,138
2008-11-17,23:25:00,1.6435,1.6490,1.6400,1.6490,86
2008-11-17,23:30:00,1.6485,1.6530,1.6450,1.6495,99
2008-11-17,23:35:00,1.6490,1.6500,1.6470,1.6470,40
2008-11-17,23:40:00,1.6470,1.6480,1.6410,1.6470,83
2008-11-17,23:45:00,1.6480,1.6480,1.6410,1.6430,70
2008-11-17,23:50:00,1.6430,1.6450,1.6380,1.6390,84
2008-11-17,23:55:00,1.6390,1.6440,1.6375,1.6400,80
2008-11-18,00:00:00,1.6400,1.6470,1.6400,1.6470,52
2008-11-18,00:05:00,1.6480,1.6560,1.6480,1.6505,55
2008-11-18,00:10:00,1.6525,1.6580,1.6525,1.6530,65
2008-11-18,00:15:00,1.6555,1.6555,1.6490,1.6495,33
2008-11-18,00:20:00,1.6500,1.6510,1.6475,1.6495,30
2008-11-18,00:25:00,1.6480,1.6485,1.6445,1.6445,37
2008-11-18,00:30:00,1.6435,1.6495,1.6430,1.6475,41
2008-11-18,00:35:00,1.6485,1.6490,1.6440,1.6450,118
2008-11-18,00:40:00,1.6465,1.6495,1.6415,1.6445,203
2008-11-18,00:45:00,1.6440,1.6510,1.6430,1.6510,68
2008-11-18,00:50:00,1.6510,1.6580,1.6485,1.6580,76
2008-11-18,00:55:00,1.6560,1.6590,1.6505,1.6585,83
2008-11-18,01:00:00,1.6590,1.6615,1.6540,1.6555,131
2008-11-18,01:05:00,1.6555,1.6565,1.6520,1.6550,58
2008-11-18,01:10:00,1.6560,1.6580,1.6530,1.6575,33
2008-11-18,01:15:00,1.6580,1.6625,1.6570,1.6590,67
2008-11-18,01:20:00,1.6615,1.6690,1.6610,1.6635,110
2008-11-18,01:25:00,1.6595,1.6640,1.6560,1.6605,53
2008-11-18,01:30:00,1.6620,1.6650,1.6600,1.6600,25
2008-11-18,01:35:00,1.6600,1.6605,1.6500,1.6515,56
2008-11-18,01:40:00,1.6540,1.6615,1.6535,1.6595,27
2008-11-18,01:45:00,1.6600,1.6660,1.6595,1.6660,46
2008-11-18,01:50:00,1.6660,1.6690,1.6595,1.6630,108
2008-11-18,01:55:00,1.6635,1.6635,1.6540,1.6545,120
2008-11-18,02:00:00,1.6560,1.6560,1.6525,1.6525,25
2008-11-18,02:05:00,1.6525,1.6540,1.6500,1.6515,19
2008-11-18,02:10:00,1.6515,1.6515,1.6500,1.6500,42
2008-11-18,02:15:00,1.6515,1.6565,1.6480,1.6565,34
2008-11-18,02:20:00,1.6485,1.6510,1.6475,1.6475,4
2008-11-18,02:25:00,1.6500,1.6550,1.6500,1.6530,9
2008-11-18,02:30:00,1.6510,1.6555,1.6510,1.6520,12
2008-11-18,02:35:00,1.6495,1.6495,1.6485,1.6490,6
2008-11-18,02:40:00,1.6505,1.6505,1.6440,1.6445,9
2008-11-18,02:45:00,1.6490,1.6490,1.6440,1.6440,16
2008-11-18,02:50:00,1.6445,1.6485,1.6445,1.6485,5
2008-11-18,03:05:00,1.6550,1.6555,1.6550,1.6550,6
2008-11-18,03:10:00,1.6555,1.6565,1.6550,1.6565,4
2008-11-18,03:15:00,1.6560,1.6560,1.6560,1.6560,1
2008-11-18,03:20:00,1.6570,1.6580,1.6545,1.6550,8
2008-11-18,03:25:00,1.6535,1.6570,1.6500,1.6500,22
2008-11-18,03:30:00,1.6475,1.6475,1.6475,1.6475,2
2008-11-18,03:35:00,1.6480,1.6555,1.6480,1.6555,7
2008-11-18,03:40:00,1.6520,1.6520,1.6500,1.6500,4
2008-11-18,03:45:00,1.6550,1.6550,1.6550,1.6550,1
2008-11-18,03:50:00,1.6545,1.6545,1.6545,1.6545,2
2008-11-18,04:00:00,1.6510,1.6535,1.6510,1.6535,6
2008-11-18,04:05:00,1.6550,1.6550,1.6550,1.6550,12
2008-11-18,04:10:00,1.6535,1.6535,1.6505,1.6530,20
2008-11-18,04:20:00,1.6550,1.6550,1.6550,1.6550,1
2008-11-18,04:25:00,1.6510,1.6510,1.6510,1.6510,1
2008-11-18,04:30:00,1.6500,1.6500,1.6500,1.6500,1
2008-11-18,04:35:00,1.6500,1.6500,1.6460,1.6460,21
2008-11-18,04:40:00,1.6445,1.6445,1.6410,1.6410,31
2008-11-18,04:45:00,1.6410,1.6425,1.6400,1.6405,56
2008-11-18,04:50:00,1.6405,1.6415,1.6400,1.6400,29
2008-11-18,04:55:00,1.6400,1.6400,1.6385,1.6390,59
2008-11-18,05:00:00,1.6390,1.6410,1.6390,1.6405,19
2008-11-18,05:05:00,1.6400,1.6410,1.6400,1.6410,13
2008-11-18,05:10:00,1.6405,1.6405,1.6405,1.6405,18
2008-11-18,05:15:00,1.6400,1.6405,1.6400,1.6405,16
2008-11-18,05:25:00,1.6380,1.6400,1.6380,1.6390,4
2008-11-18,05:30:00,1.6380,1.6380,1.6380,1.6380,6
2008-11-18,05:35:00,1.6385,1.6385,1.6385,1.6385,2
2008-11-18,05:40:00,1.6435,1.6435,1.6435,1.6435,1
2008-11-18,06:05:00,1.6390,1.6390,1.6385,1.6385,3
2008-11-18,06:10:00,1.6370,1.6370,1.6320,1.6320,15
2008-11-18,07:00:00,1.6370,1.6370,1.6370,1.6370,2
2008-11-18,07:10:00,1.6320,1.6320,1.6320,1.6320,3
2008-11-18,07:20:00,1.6335,1.6360,1.6335,1.6360,8
2008-11-18,07:25:00,1.6360,1.6360,1.6360,1.6360,1
2008-11-18,07:40:00,1.6360,1.6360,1.6360,1.6360,1
2008-11-18,08:35:00,1.6360,1.6360,1.6360,1.6360,1
2008-11-18,08:55:00,1.6360,1.6360,1.6340,1.6340,15
2008-11-18,09:00:00,1.6360,1.6460,1.6360,1.6460,25
2008-11-18,09:05:00,1.6475,1.6475,1.6400,1.6400,7
2008-11-18,09:10:00,1.6410,1.6460,1.6410,1.6460,6
2008-11-18,09:15:00,1.6470,1.6475,1.6470,1.6475,2
2008-11-18,09:25:00,1.6495,1.6500,1.6495,1.6500,11
2008-11-18,09:35:00,1.6500,1.6500,1.6500,1.6500,10
2008-11-18,09:50:00,1.6535,1.6565,1.6535,1.6565,5
2008-11-18,09:55:00,1.6555,1.6555,1.6555,1.6555,2
2008-11-18,10:05:00,1.6500,1.6500,1.6490,1.6500,5
2008-11-18,10:15:00,1.6490,1.6490,1.6490,1.6490,1
2008-11-18,10:20:00,1.6480,1.6480,1.6480,1.6480,5
2008-11-18,10:35:00,1.6520,1.6520,1.6520,1.6520,1
2008-11-18,10:45:00,1.6445,1.6445,1.6400,1.6400,11
2008-11-18,10:50:00,1.6350,1.6495,1.6350,1.6495,2
2008-11-18,11:15:00,1.6410,1.6410,1.6410,1.6410,1
2008-11-18,11:20:00,1.6440,1.6440,1.6440,1.6440,1
2008-11-18,11:25:00,1.6425,1.6425,1.6425,1.6425,1
2008-11-18,11:30:00,1.6425,1.6440,1.6425,1.6440,4
2008-11-18,11:35:00,1.6430,1.6445,1.6430,1.6445,4
2008-11-18,11:40:00,1.6430,1.6450,1.6415,1.6415,11
2008-11-18,11:45:00,1.6405,1.6420,1.6400,1.6405,15
2008-11-18,11:50:00,1.6400,1.6405,1.6400,1.6405,2
2008-11-18,12:00:00,1.6405,1.6410,1.6405,1.6410,3
2008-11-18,12:05:00,1.6405,1.6415,1.6405,1.6405,6
2008-11-18,12:15:00,1.6405,1.6405,1.6405,1.6405,1
2008-11-18,12:20:00,1.6400,1.6400,1.6355,1.6370,18
2008-11-18,12:30:00,1.6380,1.6400,1.6370,1.6400,22
2008-11-18,12:35:00,1.6400,1.6425,1.6400,1.6425,4
2008-11-18,12:40:00,1.6415,1.6420,1.6415,1.6420,2
2008-11-18,12:45:00,1.6420,1.6420,1.6420,1.6420,2
2008-11-18,12:50:00,1.6415,1.6415,1.6415,1.6415,2
2008-11-18,12:55:00,1.6400,1.6400,1.6400,1.6400,1
2008-11-18,13:00:00,1.6405,1.6405,1.6400,1.6400,2
2008-11-18,13:05:00,1.6400,1.6400,1.6390,1.6390,2
2008-11-18,13:15:00,1.6440,1.6440,1.6440,1.6440,1
2008-11-18,13:20:00,1.6390,1.6390,1.6380,1.6380,2
2008-11-18,13:35:00,1.6425,1.6435,1.6425,1.6435,4
2008-11-18,13:45:00,1.6430,1.6440,1.6430,1.6440,5
2008-11-18,13:50:00,1.6450,1.6450,1.6450,1.6450,1
2008-11-18,13:55:00,1.6445,1.6445,1.6440,1.6440,2
2008-11-18,14:00:00,1.6400,1.6400,1.6400,1.6400,1
2008-11-18,14:05:00,1.6410,1.6410,1.6400,1.6400,6
2008-11-18,14:10:00,1.6400,1.6400,1.6400,1.6400,2
2008-11-18,14:15:00,1.6385,1.6385,1.6385,1.6385,1
2008-11-18,14:20:00,1.6385,1.6385,1.6350,1.6350,4
2008-11-18,14:25:00,1.6360,1.6380,1.6360,1.6370,6
2008-11-18,14:30:00,1.6350,1.6350,1.6315,1.6320,15
2008-11-18,14:35:00,1.6315,1.6340,1.6290,1.6315,19
2008-11-18,14:40:00,1.6325,1.6330,1.6325,1.6330,6
2008-11-18,14:50:00,1.6295,1.6305,1.6295,1.6300,3
2008-11-18,15:00:00,1.6330,1.6330,1.6300,1.6305,6
2008-11-18,15:05:00,1.6305,1.6310,1.6305,1.6305,6
2008-11-18,15:10:00,1.6305,1.6310,1.6300,1.6300,4
2008-11-18,15:15:00,1.6295,1.6310,1.6285,1.6285,25
2008-11-18,15:20:00,1.6285,1.6290,1.6260,1.6270,14
2008-11-18,15:25:00,1.6270,1.6270,1.6230,1.6230,14
2008-11-18,15:30:00,1.6235,1.6235,1.6210,1.6230,11
2008-11-18,15:35:00,1.6230,1.6250,1.6230,1.6250,8
2008-11-18,15:40:00,1.6250,1.6300,1.6250,1.6300,25
2008-11-18,15:45:00,1.6305,1.6325,1.6300,1.6300,15
2008-11-18,15:50:00,1.6305,1.6320,1.6305,1.6320,2
2008-11-18,15:55:00,1.6325,1.6325,1.6320,1.6320,2
2008-11-18,16:00:00,1.6345,1.6420,1.6330,1.6400,27
2008-11-18,16:05:00,1.6390,1.6390,1.6325,1.6325,19
2008-11-18,16:10:00,1.6340,1.6350,1.6290,1.6290,34
2008-11-18,16:15:00,1.6310,1.6310,1.6230,1.6245,22
2008-11-18,16:20:00,1.6280,1.6300,1.6280,1.6280,10
2008-11-18,16:30:00,1.6270,1.6275,1.6270,1.6275,2
2008-11-18,16:35:00,1.6275,1.6275,1.6265,1.6265,3
2008-11-18,16:40:00,1.6265,1.6265,1.6200,1.6200,35
2008-11-18,16:45:00,1.6200,1.6200,1.6160,1.6195,34
2008-11-18,16:50:00,1.6190,1.6230,1.6185,1.6185,21
2008-11-18,16:55:00,1.6195,1.6195,1.6195,1.6195,2
2008-11-18,17:00:00,1.6155,1.6220,1.6095,1.6195,85
2008-11-18,17:05:00,1.6200,1.6225,1.6195,1.6200,12
2008-11-18,17:10:00,1.6170,1.6175,1.6170,1.6175,4
2008-11-18,17:15:00,1.6160,1.6200,1.6140,1.6200,39
2008-11-18,17:20:00,1.6200,1.6200,1.6190,1.6195,4
2008-11-18,17:30:00,1.6190,1.6210,1.6190,1.6210,6
2008-11-18,17:35:00,1.6205,1.6245,1.6190,1.6190,36
2008-11-18,17:40:00,1.6160,1.6160,1.6125,1.6125,7
2008-11-18,17:45:00,1.6145,1.6155,1.6145,1.6145,5
2008-11-18,17:50:00,1.6090,1.6100,1.6090,1.6100,4
2008-11-18,17:55:00,1.6110,1.6110,1.6110,1.6110,2
2008-11-18,18:00:00,1.6085,1.6140,1.6075,1.6135,24
2008-11-18,18:05:00,1.6185,1.6185,1.6185,1.6185,1
2008-11-18,18:10:00,1.6150,1.6150,1.6150,1.6150,5
2008-11-18,18:15:00,1.6205,1.6235,1.6205,1.6235,8
2008-11-18,18:20:00,1.6230,1.6235,1.6230,1.6235,2
2008-11-18,18:25:00,1.6225,1.6245,1.6225,1.6245,6
2008-11-18,18:30:00,1.6220,1.6220,1.6215,1.6215,3
2008-11-18,18:35:00,1.6205,1.6205,1.6195,1.6195,6
2008-11-18,18:40:00,1.6210,1.6210,1.6195,1.6195,2
2008-11-18,18:45:00,1.6190,1.6195,1.6185,1.6185,3
2008-11-18,18:50:00,1.6160,1.6200,1.6160,1.6185,9
2008-11-18,18:55:00,1.6165,1.6185,1.6155,1.6160,15
2008-11-18,19:00:00,1.6165,1.6185,1.6165,1.6185,5
2008-11-18,19:05:00,1.6205,1.6205,1.6205,1.6205,7
2008-11-18,19:10:00,1.6185,1.6230,1.6185,1.6190,12
2008-11-18,19:15:00,1.6240,1.6250,1.6240,1.6250,4
2008-11-18,19:25:00,1.6250,1.6280,1.6235,1.6280,18
2008-11-18,19:30:00,1.6280,1.6305,1.6280,1.6280,24
2008-11-18,19:35:00,1.6255,1.6255,1.6240,1.6240,2
2008-11-18,19:40:00,1.6235,1.6240,1.6230,1.6230,3
2008-11-18,19:45:00,1.6240,1.6250,1.6215,1.6215,12
2008-11-18,19:50:00,1.6235,1.6235,1.6200,1.6200,8
2008-11-18,19:55:00,1.6215,1.6215,1.6215,1.6215,3
2008-11-18,20:00:00,1.6225,1.6240,1.6225,1.6240,6
2008-11-18,20:05:00,1.6240,1.6245,1.6240,1.6245,2
2008-11-18,20:10:00,1.6275,1.6285,1.6270,1.6285,7
2008-11-18,20:15:00,1.6250,1.6255,1.6240,1.6245,5
2008-11-18,20:20:00,1.6230,1.6230,1.6205,1.6230,23
2008-11-18,20:25:00,1.6240,1.6245,1.6220,1.6225,15
2008-11-18,20:30:00,1.6230,1.6230,1.6185,1.6185,24
2008-11-18,20:35:00,1.6185,1.6185,1.6150,1.6160,45
2008-11-18,20:40:00,1.6135,1.6135,1.6065,1.6070,59
2008-11-18,20:45:00,1.6070,1.6075,1.6030,1.6050,52
2008-11-18,20:50:00,1.6045,1.6100,1.6015,1.6100,68
2008-11-18,20:55:00,1.6080,1.6090,1.6070,1.6090,49
2008-11-18,21:00:00,1.6100,1.6150,1.6100,1.6120,20
2008-11-18,21:05:00,1.6120,1.6210,1.6120,1.6200,42
2008-11-18,21:10:00,1.6215,1.6260,1.6195,1.6245,219
2008-11-18,21:15:00,1.6250,1.6265,1.6215,1.6240,38
2008-11-18,21:20:00,1.6235,1.6245,1.6200,1.6230,51
2008-11-18,21:25:00,1.6235,1.6235,1.6175,1.6175,33
2008-11-18,21:30:00,1.6185,1.6185,1.6070,1.6110,106
2008-11-18,21:35:00,1.6140,1.6200,1.6100,1.6170,97
2008-11-18,21:40:00,1.6190,1.6310,1.6170,1.6300,123
2008-11-18,21:45:00,1.6285,1.6300,1.6215,1.6220,81
2008-11-18,21:50:00,1.6210,1.6285,1.6205,1.6250,51
2008-11-18,21:55:00,1.6260,1.6260,1.6200,1.6200,96
2008-11-18,22:00:00,1.6220,1.6255,1.6130,1.6210,124
2008-11-18,22:05:00,1.6225,1.6310,1.6220,1.6250,112
2008-11-18,22:10:00,1.6260,1.6310,1.6230,1.6305,116
2008-11-18,22:15:00,1.6300,1.6440,1.6285,1.6385,154
2008-11-18,22:20:00,1.6385,1.6400,1.6280,1.6300,112
2008-11-18,22:25:00,1.6300,1.6345,1.6280,1.6320,36
2008-11-18,22:30:00,1.6330,1.6360,1.6270,1.6340,88
2008-11-18,22:35:00,1.6330,1.6505,1.6325,1.6490,172
2008-11-18,22:40:00,1.6485,1.6575,1.6470,1.6490,352
2008-11-18,22:45:00,1.6480,1.6530,1.6430,1.6510,182
2008-11-18,22:50:00,1.6510,1.6565,1.6470,1.6495,126
2008-11-18,22:55:00,1.6470,1.6485,1.6430,1.6475,65
2008-11-18,23:00:00,1.6440,1.6440,1.6345,1.6370,91
2008-11-18,23:05:00,1.6375,1.6390,1.6360,1.6385,50
2008-11-18,23:10:00,1.6375,1.6450,1.6365,1.6430,59
2008-11-18,23:15:00,1.6445,1.6665,1.6445,1.6665,193
2008-11-18,23:20:00,1.6675,1.6745,1.6625,1.6630,276
2008-11-18,23:25:00,1.6630,1.6770,1.6600,1.6740,235
2008-11-18,23:30:00,1.6750,1.6800,1.6730,1.6745,151
2008-11-18,23:35:00,1.6740,1.6815,1.6690,1.6720,211
2008-11-18,23:40:00,1.6705,1.6740,1.6670,1.6670,108
2008-11-18,23:45:00,1.6655,1.6740,1.6635,1.6735,118
2008-11-18,23:50:00,1.6720,1.6865,1.6690,1.6840,179
2008-11-18,23:55:00,1.6855,1.6855,1.6725,1.6730,181
2008-11-19,00:00:00,1.6725,1.6760,1.6690,1.6710,173
2008-11-19,00:05:00,1.6690,1.6710,1.6665,1.6690,66
2008-11-19,00:10:00,1.6685,1.6740,1.6650,1.6685,113
2008-11-19,00:15:00,1.6690,1.6790,1.6690,1.6790,45
2008-11-19,00:20:00,1.6800,1.6805,1.6775,1.6780,48
2008-11-19,00:25:00,1.6795,1.6840,1.6775,1.6825,42
2008-11-19,00:30:00,1.6830,1.6905,1.6830,1.6860,150
2008-11-19,00:35:00,1.6860,1.6980,1.6855,1.6890,112
2008-11-19,00:40:00,1.6880,1.6925,1.6875,1.6900,46
2008-11-19,00:45:00,1.6920,1.6935,1.6895,1.6905,28
2008-11-19,00:50:00,1.6905,1.6985,1.6860,1.6945,196
2008-11-19,00:55:00,1.6945,1.7000,1.6910,1.7000,241
2008-11-19,01:00:00,1.7000,1.7015,1.6910,1.6955,102
2008-11-19,01:05:00,1.6950,1.6950,1.6885,1.6920,51
2008-11-19,01:10:00,1.6910,1.6950,1.6910,1.6925,47
2008-11-19,01:15:00,1.6925,1.6945,1.6870,1.6895,51
2008-11-19,01:20:00,1.6895,1.6900,1.6875,1.6895,33
2008-11-19,01:25:00,1.6900,1.6915,1.6865,1.6875,49
2008-11-19,01:30:00,1.6875,1.6875,1.6815,1.6830,78
2008-11-19,01:35:00,1.6820,1.6820,1.6760,1.6785,55
2008-11-19,01:40:00,1.6800,1.6820,1.6780,1.6785,58
2008-11-19,01:45:00,1.6775,1.6795,1.6680,1.6725,121
2008-11-19,01:50:00,1.6705,1.6740,1.6675,1.6725,80
2008-11-19,01:55:00,1.6715,1.6715,1.6610,1.6650,296
2008-11-19,02:00:00,1.6650,1.6680,1.6610,1.6655,94
2008-11-19,02:05:00,1.6640,1.6655,1.6635,1.6655,14
2008-11-19,02:10:00,1.6660,1.6665,1.6600,1.6615,45
2008-11-19,02:15:00,1.6615,1.6625,1.6575,1.6580,61
2008-11-19,02:20:00,1.6595,1.6620,1.6565,1.6565,41
2008-11-19,02:25:00,1.6580,1.6600,1.6550,1.6575,33
2008-11-19,02:30:00,1.6595,1.6595,1.6535,1.6580,23
2008-11-19,02:35:00,1.6565,1.6570,1.6510,1.6510,15
2008-11-19,02:40:00,1.6520,1.6550,1.6520,1.6525,10
2008-11-19,02:45:00,1.6510,1.6515,1.6485,1.6485,18
2008-11-19,02:50:00,1.6490,1.6530,1.6490,1.6505,3
2008-11-19,02:55:00,1.6505,1.6575,1.6505,1.6570,17
2008-11-19,03:00:00,1.6580,1.6580,1.6525,1.6535,5
2008-11-19,03:05:00,1.6525,1.6525,1.6515,1.6520,6
2008-11-19,03:10:00,1.6500,1.6530,1.6500,1.6530,4
2008-11-19,03:15:00,1.6490,1.6540,1.6490,1.6540,5
2008-11-19,03:20:00,1.6540,1.6570,1.6540,1.6570,16
2008-11-19,03:25:00,1.6560,1.6600,1.6550,1.6550,64
2008-11-19,03:30:00,1.6550,1.6550,1.6530,1.6540,4
2008-11-19,03:35:00,1.6565,1.6575,1.6485,1.6485,8
2008-11-19,03:40:00,1.6515,1.6545,1.6505,1.6530,5
2008-11-19,03:45:00,1.6510,1.6510,1.6460,1.6460,10
2008-11-19,03:50:00,1.6455,1.6455,1.6450,1.6450,7
2008-11-19,03:55:00,1.6450,1.6480,1.6450,1.6480,2
2008-11-19,04:05:00,1.6445,1.6500,1.6445,1.6500,4
2008-11-19,04:10:00,1.6460,1.6525,1.6450,1.6525,32
2008-11-19,04:15:00,1.6465,1.6465,1.6450,1.6450,11
2008-11-19,04:20:00,1.6475,1.6500,1.6475,1.6495,5
2008-11-19,04:25:00,1.6455,1.6455,1.6450,1.6450,3
2008-11-19,04:35:00,1.6485,1.6490,1.6455,1.6490,5
2008-11-19,04:40:00,1.6490,1.6510,1.6490,1.6510,5
2008-11-19,04:45:00,1.6515,1.6525,1.6515,1.6525,4
2008-11-19,04:50:00,1.6550,1.6580,1.6540,1.6540,15
2008-11-19,04:55:00,1.6585,1.6650,1.6580,1.6650,51
2008-11-19,05:00:00,1.6680,1.6735,1.6680,1.6735,8
2008-11-19,05:05:00,1.6735,1.6810,1.6735,1.6810,11
2008-11-19,05:10:00,1.6835,1.6900,1.6835,1.6840,34
2008-11-19,05:15:00,1.6835,1.6875,1.6800,1.6870,62
2008-11-19,05:30:00,1.6815,1.6815,1.6815,1.6815,1
2008-11-19,05:35:00,1.6860,1.6860,1.6860,1.6860,1
2008-11-19,05:45:00,1.6840,1.6840,1.6800,1.6800,24
2008-11-19,05:50:00,1.6800,1.6850,1.6800,1.6830,11
2008-11-19,06:10:00,1.6795,1.6795,1.6775,1.6775,5
2008-11-19,07:00:00,1.6875,1.6875,1.6875,1.6875,12
2008-11-19,07:05:00,1.6875,1.6875,1.6875,1.6875,10
2008-11-19,07:40:00,1.6780,1.6780,1.6780,1.6780,1
2008-11-19,08:00:00,1.6800,1.6800,1.6800,1.6800,1
2008-11-19,08:05:00,1.6780,1.6780,1.6775,1.6775,50
2008-11-19,08:15:00,1.6750,1.6750,1.6750,1.6750,14
2008-11-19,08:20:00,1.6750,1.6750,1.6610,1.6615,10
2008-11-19,08:25:00,1.6625,1.6665,1.6625,1.6665,3
2008-11-19,08:35:00,1.6625,1.6625,1.6600,1.6600,6
2008-11-19,08:40:00,1.6560,1.6560,1.6530,1.6530,4
2008-11-19,08:55:00,1.6550,1.6550,1.6525,1.6525,5
2008-11-19,09:00:00,1.6635,1.6665,1.6635,1.6665,6
2008-11-19,09:05:00,1.6570,1.6575,1.6570,1.6575,2
2008-11-19,09:45:00,1.6620,1.6620,1.6620,1.6620,1
2008-11-19,09:50:00,1.6670,1.6680,1.6670,1.6680,3
2008-11-19,10:00:00,1.6620,1.6620,1.6610,1.6610,4
2008-11-19,10:05:00,1.6575,1.6575,1.6575,1.6575,1
2008-11-19,10:10:00,1.6550,1.6575,1.6550,1.6575,2
2008-11-19,10:15:00,1.6575,1.6605,1.6575,1.6605,2
2008-11-19,10:35:00,1.6575,1.6575,1.6575,1.6575,3
2008-11-19,10:45:00,1.6580,1.6580,1.6580,1.6580,1
2008-11-19,10:55:00,1.6595,1.6600,1.6595,1.6600,3
2008-11-19,11:00:00,1.6560,1.6600,1.6555,1.6600,3
2008-11-19,11:15:00,1.6615,1.6615,1.6615,1.6615,1
2008-11-19,11:25:00,1.6635,1.6650,1.6635,1.6650,3
2008-11-19,11:30:00,1.6635,1.6635,1.6635,1.6635,1
2008-11-19,11:35:00,1.6650,1.6650,1.6650,1.6650,1
2008-11-19,11:50:00,1.6645,1.6645,1.6645,1.6645,1
2008-11-19,12:15:00,1.6625,1.6650,1.6625,1.6650,4
2008-11-19,12:25:00,1.6655,1.6655,1.6655,1.6655,1
2008-11-19,12:30:00,1.6625,1.6625,1.6625,1.6625,5
2008-11-19,12:35:00,1.6625,1.6625,1.6620,1.6620,4
2008-11-19,12:40:00,1.6605,1.6605,1.6565,1.6565,6
2008-11-19,12:45:00,1.6585,1.6600,1.6565,1.6565,5
2008-11-19,12:50:00,1.6565,1.6685,1.6565,1.6640,15
2008-11-19,12:55:00,1.6660,1.6660,1.6620,1.6620,3
2008-11-19,13:00:00,1.6630,1.6630,1.6580,1.6580,4
2008-11-19,13:05:00,1.6605,1.6605,1.6605,1.6605,1
2008-11-19,13:10:00,1.6580,1.6600,1.6580,1.6600,3
2008-11-19,13:15:00,1.6585,1.6585,1.6570,1.6575,3
2008-11-19,13:20:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-19,13:25:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-19,13:30:00,1.6600,1.6605,1.6600,1.6600,4
2008-11-19,13:35:00,1.6615,1.6615,1.6615,1.6615,1
2008-11-19,13:45:00,1.6595,1.6615,1.6580,1.6615,7
2008-11-19,13:50:00,1.6620,1.6620,1.6620,1.6620,1
2008-11-19,14:00:00,1.6630,1.6650,1.6630,1.6650,2
2008-11-19,14:05:00,1.6675,1.6675,1.6650,1.6665,3
2008-11-19,14:10:00,1.6665,1.6665,1.6665,1.6665,1
2008-11-19,14:15:00,1.6665,1.6665,1.6655,1.6665,5
2008-11-19,14:20:00,1.6680,1.6720,1.6680,1.6700,16
2008-11-19,14:25:00,1.6710,1.6710,1.6710,1.6710,2
2008-11-19,14:30:00,1.6745,1.6745,1.6720,1.6720,10
2008-11-19,14:35:00,1.6715,1.6730,1.6710,1.6710,5
2008-11-19,14:40:00,1.6725,1.6730,1.6725,1.6730,2
2008-11-19,14:50:00,1.6730,1.6730,1.6730,1.6730,1
2008-11-19,15:00:00,1.6745,1.6745,1.6720,1.6720,6
2008-11-19,15:05:00,1.6740,1.6740,1.6715,1.6740,5
2008-11-19,15:10:00,1.6725,1.6725,1.6725,1.6725,1
2008-11-19,15:15:00,1.6740,1.6745,1.6720,1.6720,7
2008-11-19,15:20:00,1.6740,1.6740,1.6720,1.6725,8
2008-11-19,15:25:00,1.6730,1.6730,1.6700,1.6700,6
2008-11-19,15:30:00,1.6700,1.6700,1.6690,1.6690,2
2008-11-19,15:35:00,1.6700,1.6700,1.6695,1.6695,2
2008-11-19,15:40:00,1.6685,1.6685,1.6685,1.6685,1
2008-11-19,15:45:00,1.6670,1.6670,1.6660,1.6660,3
2008-11-19,15:50:00,1.6725,1.6740,1.6685,1.6740,8
2008-11-19,15:55:00,1.6750,1.6760,1.6705,1.6705,9
2008-11-19,16:00:00,1.6725,1.6725,1.6700,1.6700,11
2008-11-19,16:05:00,1.6735,1.6740,1.6705,1.6705,9
2008-11-19,16:10:00,1.6700,1.6700,1.6675,1.6675,3
2008-11-19,16:15:00,1.6665,1.6665,1.6590,1.6590,18
2008-11-19,16:20:00,1.6595,1.6600,1.6560,1.6585,15
2008-11-19,16:25:00,1.6600,1.6600,1.6600,1.6600,6
2008-11-19,16:30:00,1.6600,1.6610,1.6600,1.6610,15
2008-11-19,16:35:00,1.6585,1.6585,1.6575,1.6575,5
2008-11-19,16:40:00,1.6580,1.6580,1.6540,1.6540,9
2008-11-19,16:45:00,1.6545,1.6545,1.6475,1.6475,50
2008-11-19,16:50:00,1.6480,1.6480,1.6425,1.6425,20
2008-11-19,16:55:00,1.6425,1.6470,1.6425,1.6470,10
2008-11-19,17:00:00,1.6455,1.6470,1.6365,1.6455,27
2008-11-19,17:05:00,1.6470,1.6485,1.6440,1.6440,28
2008-11-19,17:10:00,1.6460,1.6460,1.6440,1.6440,6
2008-11-19,17:15:00,1.6450,1.6450,1.6385,1.6385,7
2008-11-19,17:20:00,1.6405,1.6405,1.6310,1.6335,87
2008-11-19,17:25:00,1.6390,1.6405,1.6385,1.6390,19
2008-11-19,17:30:00,1.6395,1.6395,1.6325,1.6340,23
2008-11-19,17:35:00,1.6320,1.6325,1.6300,1.6325,14
2008-11-19,17:40:00,1.6325,1.6340,1.6325,1.6335,19
2008-11-19,17:45:00,1.6335,1.6335,1.6290,1.6300,29
2008-11-19,17:50:00,1.6300,1.6345,1.6300,1.6305,16
2008-11-19,17:55:00,1.6310,1.6310,1.6290,1.6300,9
2008-11-19,18:00:00,1.6355,1.6360,1.6355,1.6360,7
2008-11-19,18:05:00,1.6360,1.6400,1.6360,1.6380,9
2008-11-19,18:10:00,1.6390,1.6390,1.6370,1.6370,2
2008-11-19,18:20:00,1.6395,1.6395,1.6330,1.6330,15
2008-11-19,18:25:00,1.6335,1.6335,1.6320,1.6325,7
2008-11-19,18:30:00,1.6345,1.6350,1.6290,1.6290,10
2008-11-19,18:40:00,1.6315,1.6330,1.6315,1.6325,7
2008-11-19,18:45:00,1.6340,1.6340,1.6240,1.6240,70
2008-11-19,18:50:00,1.6250,1.6250,1.6190,1.6200,69
2008-11-19,18:55:00,1.6220,1.6290,1.6215,1.6290,14
2008-11-19,19:00:00,1.6255,1.6285,1.6255,1.6255,7
2008-11-19,19:10:00,1.6285,1.6325,1.6285,1.6325,3
2008-11-19,19:15:00,1.6340,1.6350,1.6340,1.6350,4
2008-11-19,19:20:00,1.6315,1.6315,1.6275,1.6280,4
2008-11-19,19:25:00,1.6290,1.6295,1.6290,1.6295,3
2008-11-19,19:30:00,1.6280,1.6290,1.6255,1.6265,16
2008-11-19,19:35:00,1.6260,1.6260,1.6220,1.6225,23
2008-11-19,19:40:00,1.6245,1.6255,1.6200,1.6200,8
2008-11-19,19:45:00,1.6205,1.6225,1.6170,1.6225,42
2008-11-19,19:50:00,1.6215,1.6255,1.6215,1.6250,8
2008-11-19,19:55:00,1.6240,1.6280,1.6240,1.6280,6
2008-11-19,20:00:00,1.6260,1.6265,1.6250,1.6260,10
2008-11-19,20:05:00,1.6275,1.6315,1.6275,1.6315,15
2008-11-19,20:10:00,1.6320,1.6345,1.6310,1.6330,14
2008-11-19,20:15:00,1.6330,1.6335,1.6300,1.6300,16
2008-11-19,20:20:00,1.6300,1.6300,1.6300,1.6300,1
2008-11-19,20:25:00,1.6295,1.6295,1.6250,1.6285,10
2008-11-19,20:30:00,1.6310,1.6310,1.6285,1.6295,16
2008-11-19,20:35:00,1.6290,1.6305,1.6290,1.6290,10
2008-11-19,20:40:00,1.6305,1.6310,1.6280,1.6300,10
2008-11-19,20:45:00,1.6300,1.6300,1.6265,1.6280,22
2008-11-19,20:50:00,1.6300,1.6315,1.6300,1.6315,4
2008-11-19,20:55:00,1.6295,1.6300,1.6255,1.6255,37
2008-11-19,21:00:00,1.6255,1.6285,1.6245,1.6280,16
2008-11-19,21:05:00,1.6290,1.6330,1.6280,1.6330,12
2008-11-19,21:10:00,1.6300,1.6340,1.6220,1.6220,186
2008-11-19,21:15:00,1.6215,1.6275,1.6185,1.6225,265
2008-11-19,21:20:00,1.6225,1.6250,1.6195,1.6235,51
2008-11-19,21:25:00,1.6235,1.6250,1.6235,1.6250,31
2008-11-19,21:30:00,1.6255,1.6310,1.6250,1.6290,96
2008-11-19,21:35:00,1.6265,1.6275,1.6245,1.6270,53
2008-11-19,21:40:00,1.6265,1.6310,1.6250,1.6270,91
2008-11-19,21:45:00,1.6265,1.6270,1.6125,1.6135,183
2008-11-19,21:50:00,1.6135,1.6210,1.6125,1.6205,117
2008-11-19,21:55:00,1.6195,1.6205,1.6170,1.6190,48
2008-11-19,22:00:00,1.6200,1.6230,1.6195,1.6225,66
2008-11-19,22:05:00,1.6225,1.6300,1.6200,1.6280,121
2008-11-19,22:10:00,1.6285,1.6390,1.6275,1.6380,120
2008-11-19,22:15:00,1.6370,1.6445,1.6330,1.6440,145
2008-11-19,22:20:00,1.6440,1.6470,1.6375,1.6400,124
2008-11-19,22:25:00,1.6390,1.6480,1.6385,1.6465,62
2008-11-19,22:30:00,1.6480,1.6560,1.6415,1.6480,243
2008-11-19,22:35:00,1.6475,1.6570,1.6460,1.6500,136
2008-11-19,22:40:00,1.6500,1.6545,1.6430,1.6445,121
2008-11-19,22:45:00,1.6430,1.6465,1.6375,1.6430,96
2008-11-19,22:50:00,1.6445,1.6455,1.6385,1.6390,78
2008-11-19,22:55:00,1.6400,1.6470,1.6400,1.6470,67
2008-11-19,23:00:00,1.6470,1.6520,1.6445,1.6505,137
2008-11-19,23:05:00,1.6510,1.6575,1.6470,1.6550,138
2008-11-19,23:10:00,1.6570,1.6615,1.6530,1.6575,190
2008-11-19,23:15:00,1.6585,1.6600,1.6490,1.6490,182
2008-11-19,23:20:00,1.6485,1.6495,1.6455,1.6465,75
2008-11-19,23:25:00,1.6490,1.6510,1.6430,1.6485,77
2008-11-19,23:30:00,1.6485,1.6495,1.6450,1.6495,61
2008-11-19,23:35:00,1.6465,1.6490,1.6390,1.6420,163
2008-11-19,23:40:00,1.6415,1.6440,1.6385,1.6395,71
2008-11-19,23:45:00,1.6395,1.6395,1.6275,1.6285,168
2008-11-19,23:50:00,1.6280,1.6290,1.6255,1.6290,99
2008-11-19,23:55:00,1.6265,1.6285,1.6120,1.6150,200
2008-11-20,00:00:00,1.6145,1.6195,1.6095,1.6170,262
2008-11-20,00:05:00,1.6180,1.6225,1.6135,1.6200,136
2008-11-20,00:10:00,1.6205,1.6240,1.6175,1.6180,54
2008-11-20,00:15:00,1.6160,1.6230,1.6135,1.6225,122
2008-11-20,00:20:00,1.6230,1.6235,1.6135,1.6135,87
2008-11-20,00:25:00,1.6130,1.6145,1.5950,1.5985,369
2008-11-20,00:30:00,1.5970,1.6055,1.5970,1.6030,168
2008-11-20,00:35:00,1.6025,1.6055,1.5980,1.6050,142
2008-11-20,00:40:00,1.6060,1.6085,1.6040,1.6050,88
2008-11-20,00:45:00,1.6055,1.6060,1.5985,1.6010,67
2008-11-20,00:50:00,1.6015,1.6105,1.6015,1.6055,102
2008-11-20,00:55:00,1.6055,1.6120,1.6055,1.6100,180
2008-11-20,01:00:00,1.6095,1.6120,1.6085,1.6085,79
2008-11-20,01:05:00,1.6105,1.6120,1.6075,1.6105,81
2008-11-20,01:10:00,1.6105,1.6115,1.6055,1.6100,39
2008-11-20,01:15:00,1.6115,1.6115,1.6025,1.6025,70
2008-11-20,01:20:00,1.6030,1.6040,1.6005,1.6010,81
2008-11-20,01:25:00,1.6025,1.6025,1.5980,1.6000,69
2008-11-20,01:30:00,1.6010,1.6040,1.5990,1.6035,47
2008-11-20,01:35:00,1.6035,1.6055,1.6035,1.6055,48
2008-11-20,01:40:00,1.6060,1.6060,1.6040,1.6050,54
2008-11-20,01:45:00,1.6050,1.6085,1.6045,1.6060,237
2008-11-20,01:50:00,1.6060,1.6075,1.6000,1.6025,174
2008-11-20,01:55:00,1.6025,1.6045,1.6000,1.6025,131
2008-11-20,02:00:00,1.6035,1.6070,1.6015,1.6070,69
2008-11-20,02:05:00,1.6090,1.6155,1.6090,1.6100,66
2008-11-20,02:10:00,1.6100,1.6195,1.6090,1.6140,49
2008-11-20,02:15:00,1.6130,1.6145,1.6105,1.6105,6
2008-11-20,02:20:00,1.6090,1.6095,1.6055,1.6065,19
2008-11-20,02:25:00,1.6015,1.6075,1.6015,1.6020,12
2008-11-20,02:30:00,1.6010,1.6060,1.5990,1.6060,30
2008-11-20,02:35:00,1.6080,1.6100,1.6050,1.6050,7
2008-11-20,02:40:00,1.6115,1.6125,1.6100,1.6100,17
2008-11-20,02:45:00,1.6110,1.6125,1.6090,1.6125,26
2008-11-20,02:50:00,1.6135,1.6135,1.6080,1.6085,8
2008-11-20,02:55:00,1.6110,1.6150,1.6110,1.6135,49
2008-11-20,03:00:00,1.6145,1.6145,1.6120,1.6120,43
2008-11-20,03:05:00,1.6130,1.6130,1.6050,1.6100,61
2008-11-20,03:10:00,1.6105,1.6125,1.6105,1.6125,19
2008-11-20,03:15:00,1.6125,1.6125,1.6100,1.6100,7
2008-11-20,03:20:00,1.6100,1.6105,1.6080,1.6080,14
2008-11-20,03:25:00,1.6100,1.6100,1.6075,1.6085,7
2008-11-20,03:30:00,1.6090,1.6090,1.6085,1.6085,3
2008-11-20,03:35:00,1.6070,1.6070,1.6050,1.6050,3
2008-11-20,03:40:00,1.6060,1.6085,1.6025,1.6075,19
2008-11-20,03:45:00,1.6090,1.6105,1.6090,1.6095,23
2008-11-20,03:50:00,1.6100,1.6125,1.6100,1.6120,26
2008-11-20,03:55:00,1.6120,1.6160,1.6115,1.6160,22
2008-11-20,04:00:00,1.6170,1.6185,1.6155,1.6185,18
2008-11-20,04:05:00,1.6180,1.6330,1.6170,1.6245,25
2008-11-20,04:10:00,1.6245,1.6245,1.6245,1.6245,4
2008-11-20,04:15:00,1.6205,1.6205,1.6145,1.6145,10
2008-11-20,04:20:00,1.6185,1.6215,1.6140,1.6140,23
2008-11-20,04:25:00,1.6150,1.6175,1.6150,1.6175,4
2008-11-20,04:35:00,1.6185,1.6185,1.6140,1.6140,7
2008-11-20,04:40:00,1.6110,1.6120,1.6050,1.6050,13
2008-11-20,04:45:00,1.6050,1.6050,1.6000,1.6010,53
2008-11-20,04:50:00,1.6005,1.6010,1.5975,1.5975,53
2008-11-20,04:55:00,1.5975,1.6000,1.5945,1.5950,30
2008-11-20,05:00:00,1.5950,1.6020,1.5930,1.5930,40
2008-11-20,05:05:00,1.5930,1.5945,1.5880,1.5880,68
2008-11-20,05:10:00,1.5890,1.5890,1.5890,1.5890,2
2008-11-20,05:15:00,1.5960,1.5960,1.5950,1.5950,6
2008-11-20,05:20:00,1.5990,1.5990,1.5990,1.5990,1
2008-11-20,05:25:00,1.5980,1.5980,1.5915,1.5965,7
2008-11-20,05:35:00,1.5940,1.5945,1.5940,1.5945,2
2008-11-20,05:40:00,1.5945,1.5945,1.5925,1.5930,5
2008-11-20,05:45:00,1.5935,1.5950,1.5935,1.5950,14
2008-11-20,05:50:00,1.5950,1.5950,1.5930,1.5930,6
2008-11-20,05:55:00,1.5930,1.5930,1.5930,1.5930,2
2008-11-20,06:10:00,1.5920,1.5920,1.5890,1.5890,8
2008-11-20,07:00:00,1.5850,1.5950,1.5850,1.5870,20
2008-11-20,07:20:00,1.5890,1.5945,1.5890,1.5945,2
2008-11-20,07:50:00,1.5940,1.5940,1.5940,1.5940,1
2008-11-20,08:00:00,1.5950,1.5995,1.5950,1.5995,19
2008-11-20,08:10:00,1.6000,1.6000,1.6000,1.6000,4
2008-11-20,08:15:00,1.5955,1.5955,1.5955,1.5955,1
2008-11-20,08:20:00,1.5980,1.5980,1.5980,1.5980,1
2008-11-20,08:40:00,1.5915,1.5915,1.5855,1.5855,4
2008-11-20,08:50:00,1.5900,1.5900,1.5900,1.5900,1
2008-11-20,09:00:00,1.5945,1.6025,1.5945,1.6025,29
2008-11-20,09:05:00,1.6000,1.6030,1.6000,1.6000,8
2008-11-20,09:10:00,1.6000,1.6000,1.6000,1.6000,3
2008-11-20,09:15:00,1.6000,1.6000,1.6000,1.6000,9
2008-11-20,09:20:00,1.6080,1.6100,1.6080,1.6100,3
2008-11-20,09:25:00,1.6005,1.6005,1.6000,1.6000,5
2008-11-20,09:35:00,1.6010,1.6080,1.6010,1.6080,6
2008-11-20,09:40:00,1.6125,1.6125,1.6090,1.6100,7
2008-11-20,09:45:00,1.6130,1.6150,1.6130,1.6150,4
2008-11-20,09:55:00,1.6095,1.6095,1.6090,1.6090,2
2008-11-20,10:00:00,1.6020,1.6020,1.6020,1.6020,2
2008-11-20,10:15:00,1.6045,1.6045,1.6045,1.6045,1
2008-11-20,10:20:00,1.6000,1.6000,1.6000,1.6000,1
2008-11-20,10:25:00,1.6000,1.6000,1.6000,1.6000,1
2008-11-20,10:30:00,1.6055,1.6055,1.6055,1.6055,2
2008-11-20,10:35:00,1.6015,1.6015,1.6015,1.6015,2
2008-11-20,10:45:00,1.6060,1.6060,1.6060,1.6060,1
2008-11-20,10:50:00,1.6105,1.6105,1.6105,1.6105,1
2008-11-20,11:00:00,1.6130,1.6130,1.6080,1.6080,3
2008-11-20,11:05:00,1.6060,1.6060,1.6015,1.6060,4
2008-11-20,11:25:00,1.6060,1.6060,1.6060,1.6060,2
2008-11-20,11:40:00,1.6060,1.6060,1.6060,1.6060,2
2008-11-20,11:50:00,1.6070,1.6070,1.6070,1.6070,1
2008-11-20,11:55:00,1.6070,1.6070,1.6070,1.6070,3
2008-11-20,12:00:00,1.6045,1.6045,1.6020,1.6020,2
2008-11-20,12:05:00,1.6020,1.6020,1.6015,1.6015,2
2008-11-20,12:10:00,1.6075,1.6080,1.6050,1.6050,10
2008-11-20,12:15:00,1.6065,1.6080,1.6065,1.6080,3
2008-11-20,12:30:00,1.6020,1.6020,1.5960,1.5970,36
2008-11-20,12:35:00,1.5965,1.5980,1.5960,1.5960,19
2008-11-20,12:40:00,1.5960,1.5975,1.5950,1.5965,23
2008-11-20,12:45:00,1.5950,1.5950,1.5940,1.5945,4
2008-11-20,12:50:00,1.5945,1.5945,1.5905,1.5905,11
2008-11-20,12:55:00,1.5905,1.5910,1.5905,1.5910,6
2008-11-20,13:00:00,1.5910,1.5910,1.5910,1.5910,1
2008-11-20,13:05:00,1.5915,1.5920,1.5915,1.5920,2
2008-11-20,13:10:00,1.5940,1.5950,1.5935,1.5935,14
2008-11-20,13:15:00,1.5930,1.5930,1.5925,1.5925,7
2008-11-20,13:20:00,1.5925,1.5925,1.5915,1.5925,5
2008-11-20,13:25:00,1.5910,1.5950,1.5910,1.5925,7
2008-11-20,13:30:00,1.5935,1.5950,1.5930,1.5930,7
2008-11-20,13:35:00,1.5930,1.5960,1.5930,1.5940,10
2008-11-20,13:40:00,1.5940,1.5940,1.5900,1.5910,21
2008-11-20,13:45:00,1.5915,1.5930,1.5900,1.5920,17
2008-11-20,13:50:00,1.5915,1.5920,1.5910,1.5915,8
2008-11-20,13:55:00,1.5910,1.5925,1.5910,1.5915,11
2008-11-20,14:00:00,1.5910,1.5920,1.5910,1.5910,8
2008-11-20,14:05:00,1.5915,1.5915,1.5900,1.5900,8
2008-11-20,14:10:00,1.5910,1.5910,1.5895,1.5910,16
2008-11-20,14:15:00,1.5915,1.5920,1.5915,1.5920,4
2008-11-20,14:20:00,1.5920,1.5920,1.5920,1.5920,3
2008-11-20,14:25:00,1.5920,1.5920,1.5835,1.5910,37
2008-11-20,14:30:00,1.5900,1.5900,1.5825,1.5825,67
2008-11-20,14:35:00,1.5835,1.5840,1.5835,1.5835,8
2008-11-20,14:40:00,1.5835,1.5835,1.5825,1.5825,9
2008-11-20,14:45:00,1.5845,1.5860,1.5845,1.5855,4
2008-11-20,14:50:00,1.5865,1.5865,1.5820,1.5820,29
2008-11-20,14:55:00,1.5820,1.5830,1.5820,1.5820,12
2008-11-20,15:00:00,1.5820,1.5820,1.5790,1.5790,52
2008-11-20,15:05:00,1.5790,1.5790,1.5735,1.5735,54
2008-11-20,15:10:00,1.5755,1.5760,1.5750,1.5760,5
2008-11-20,15:15:00,1.5800,1.5820,1.5790,1.5795,15
2008-11-20,15:20:00,1.5830,1.5875,1.5830,1.5875,8
2008-11-20,15:25:00,1.5840,1.5870,1.5815,1.5815,10
2008-11-20,15:30:00,1.5800,1.5835,1.5780,1.5835,5
2008-11-20,15:35:00,1.5830,1.5845,1.5830,1.5830,3
2008-11-20,15:40:00,1.5850,1.5860,1.5845,1.5850,8
2008-11-20,15:45:00,1.5855,1.5860,1.5840,1.5840,6
2008-11-20,15:50:00,1.5850,1.5910,1.5850,1.5910,10
2008-11-20,15:55:00,1.5895,1.5915,1.5870,1.5870,15
2008-11-20,16:00:00,1.5885,1.5885,1.5800,1.5800,16
2008-11-20,16:05:00,1.5785,1.5800,1.5760,1.5800,26
2008-11-20,16:10:00,1.5810,1.5935,1.5780,1.5835,25
2008-11-20,16:15:00,1.5845,1.5855,1.5830,1.5855,9
2008-11-20,16:20:00,1.5870,1.5890,1.5855,1.5865,27
2008-11-20,16:25:00,1.5865,1.5895,1.5785,1.5785,44
2008-11-20,16:30:00,1.5785,1.5785,1.5720,1.5720,58
2008-11-20,16:35:00,1.5720,1.5730,1.5700,1.5705,69
2008-11-20,16:40:00,1.5720,1.5725,1.5625,1.5685,95
2008-11-20,16:45:00,1.5700,1.5700,1.5665,1.5685,18
2008-11-20,16:50:00,1.5690,1.5725,1.5665,1.5710,22
2008-11-20,16:55:00,1.5725,1.5725,1.5700,1.5700,12
2008-11-20,17:00:00,1.5690,1.5755,1.5685,1.5750,64
2008-11-20,17:05:00,1.5750,1.5755,1.5740,1.5755,13
2008-11-20,17:10:00,1.5765,1.5765,1.5765,1.5765,1
2008-11-20,17:15:00,1.5730,1.5730,1.5730,1.5730,1
2008-11-20,17:20:00,1.5775,1.5790,1.5775,1.5790,6
2008-11-20,17:25:00,1.5760,1.5760,1.5760,1.5760,1
2008-11-20,17:30:00,1.5780,1.5780,1.5780,1.5780,3
2008-11-20,17:35:00,1.5770,1.5770,1.5770,1.5770,3
2008-11-20,17:40:00,1.5755,1.5755,1.5695,1.5695,7
2008-11-20,17:45:00,1.5700,1.5710,1.5670,1.5690,17
2008-11-20,17:50:00,1.5690,1.5700,1.5675,1.5695,8
2008-11-20,17:55:00,1.5690,1.5700,1.5680,1.5680,15
2008-11-20,18:00:00,1.5700,1.5700,1.5685,1.5695,19
2008-11-20,18:05:00,1.5685,1.5685,1.5665,1.5675,3
2008-11-20,18:10:00,1.5675,1.5690,1.5675,1.5690,3
2008-11-20,18:15:00,1.5680,1.5700,1.5675,1.5675,15
2008-11-20,18:20:00,1.5690,1.5700,1.5680,1.5700,26
2008-11-20,18:25:00,1.5695,1.5745,1.5695,1.5725,38
2008-11-20,18:30:00,1.5725,1.5725,1.5670,1.5680,11
2008-11-20,18:35:00,1.5700,1.5710,1.5660,1.5685,16
2008-11-20,18:40:00,1.5690,1.5705,1.5670,1.5670,6
2008-11-20,18:45:00,1.5700,1.5700,1.5665,1.5665,21
2008-11-20,18:50:00,1.5680,1.5700,1.5680,1.5700,14
2008-11-20,18:55:00,1.5720,1.5740,1.5720,1.5730,12
2008-11-20,19:00:00,1.5740,1.5745,1.5730,1.5730,7
2008-11-20,19:05:00,1.5730,1.5755,1.5730,1.5750,6
2008-11-20,19:15:00,1.5760,1.5760,1.5745,1.5745,2
2008-11-20,19:20:00,1.5725,1.5725,1.5720,1.5720,9
2008-11-20,19:25:00,1.5725,1.5755,1.5720,1.5755,4
2008-11-20,19:30:00,1.5745,1.5755,1.5745,1.5745,4
2008-11-20,19:35:00,1.5725,1.5725,1.5715,1.5715,5
2008-11-20,19:40:00,1.5700,1.5700,1.5700,1.5700,1
2008-11-20,19:45:00,1.5700,1.5725,1.5700,1.5725,4
2008-11-20,19:50:00,1.5705,1.5710,1.5700,1.5710,5
2008-11-20,19:55:00,1.5715,1.5740,1.5710,1.5740,12
2008-11-20,20:00:00,1.5735,1.5750,1.5730,1.5750,12
2008-11-20,20:05:00,1.5735,1.5735,1.5700,1.5700,5
2008-11-20,20:10:00,1.5725,1.5845,1.5725,1.5825,94
2008-11-20,20:15:00,1.5820,1.5870,1.5815,1.5870,20
2008-11-20,20:20:00,1.5850,1.5850,1.5750,1.5835,15
2008-11-20,20:25:00,1.5810,1.5815,1.5785,1.5785,7
2008-11-20,20:30:00,1.5795,1.5795,1.5750,1.5750,6
2008-11-20,20:35:00,1.5735,1.5745,1.5665,1.5665,28
2008-11-20,20:40:00,1.5665,1.5715,1.5655,1.5705,32
2008-11-20,20:45:00,1.5705,1.5720,1.5690,1.5695,21
2008-11-20,20:50:00,1.5695,1.5715,1.5680,1.5690,22
2008-11-20,20:55:00,1.5690,1.5695,1.5675,1.5675,6
2008-11-20,21:00:00,1.5690,1.5700,1.5660,1.5660,11
2008-11-20,21:05:00,1.5670,1.5725,1.5670,1.5675,19
2008-11-20,21:10:00,1.5680,1.5695,1.5635,1.5695,66
2008-11-20,21:15:00,1.5705,1.5730,1.5655,1.5660,73
2008-11-20,21:20:00,1.5675,1.5690,1.5570,1.5600,179
2008-11-20,21:25:00,1.5595,1.5630,1.5555,1.5570,56
2008-11-20,21:30:00,1.5560,1.5590,1.5515,1.5555,172
2008-11-20,21:35:00,1.5555,1.5645,1.5555,1.5620,95
2008-11-20,21:40:00,1.5620,1.5640,1.5595,1.5610,55
2008-11-20,21:45:00,1.5585,1.5600,1.5570,1.5595,12
2008-11-20,21:50:00,1.5565,1.5575,1.5540,1.5545,42
2008-11-20,21:55:00,1.5540,1.5590,1.5530,1.5555,150
2008-11-20,22:00:00,1.5550,1.5615,1.5525,1.5585,60
2008-11-20,22:05:00,1.5580,1.5610,1.5565,1.5590,25
2008-11-20,22:10:00,1.5595,1.5610,1.5515,1.5585,82
2008-11-20,22:15:00,1.5595,1.5620,1.5575,1.5620,118
2008-11-20,22:20:00,1.5600,1.5720,1.5600,1.5690,229
2008-11-20,22:25:00,1.5700,1.5730,1.5670,1.5685,91
2008-11-20,22:30:00,1.5690,1.5735,1.5690,1.5695,98
2008-11-20,22:35:00,1.5700,1.5705,1.5595,1.5605,142
2008-11-20,22:40:00,1.5605,1.5605,1.5465,1.5470,175
2008-11-20,22:45:00,1.5475,1.5550,1.5465,1.5490,341
2008-11-20,22:50:00,1.5490,1.5550,1.5490,1.5510,120
2008-11-20,22:55:00,1.5505,1.5550,1.5505,1.5505,75
2008-11-20,23:00:00,1.5510,1.5565,1.5485,1.5545,334
2008-11-20,23:05:00,1.5545,1.5615,1.5525,1.5550,249
2008-11-20,23:10:00,1.5545,1.5545,1.5470,1.5530,158
2008-11-20,23:15:00,1.5510,1.5550,1.5500,1.5520,134
2008-11-20,23:20:00,1.5550,1.5625,1.5550,1.5600,110
2008-11-20,23:25:00,1.5590,1.5625,1.5565,1.5610,69
2008-11-20,23:30:00,1.5625,1.5690,1.5610,1.5640,134
2008-11-20,23:35:00,1.5620,1.5620,1.5570,1.5570,166
2008-11-20,23:40:00,1.5610,1.5680,1.5600,1.5680,135
2008-11-20,23:45:00,1.5665,1.5750,1.5635,1.5715,198
2008-11-20,23:50:00,1.5715,1.5795,1.5680,1.5780,152
2008-11-20,23:55:00,1.5785,1.5875,1.5770,1.5875,243
2008-11-21,00:00:00,1.5870,1.5950,1.5850,1.5870,235
2008-11-21,00:05:00,1.5860,1.5930,1.5780,1.5780,191
2008-11-21,00:10:00,1.5795,1.5890,1.5775,1.5885,102
2008-11-21,00:15:00,1.5885,1.5890,1.5810,1.5810,88
2008-11-21,00:20:00,1.5810,1.5810,1.5715,1.5720,80
2008-11-21,00:25:00,1.5710,1.5755,1.5700,1.5740,110
2008-11-21,00:30:00,1.5715,1.5715,1.5625,1.5670,110
2008-11-21,00:35:00,1.5655,1.5680,1.5625,1.5680,77
2008-11-21,00:40:00,1.5675,1.5735,1.5665,1.5690,56
2008-11-21,00:45:00,1.5705,1.5725,1.5690,1.5710,58
2008-11-21,00:50:00,1.5715,1.5715,1.5615,1.5635,137
2008-11-21,00:55:00,1.5635,1.5680,1.5635,1.5650,68
2008-11-21,01:00:00,1.5640,1.5640,1.5585,1.5595,79
2008-11-21,01:05:00,1.5595,1.5660,1.5585,1.5650,58
2008-11-21,01:10:00,1.5650,1.5700,1.5645,1.5700,52
2008-11-21,01:15:00,1.5705,1.5775,1.5685,1.5750,56
2008-11-21,01:20:00,1.5745,1.5780,1.5740,1.5780,51
2008-11-21,01:25:00,1.5760,1.5835,1.5750,1.5790,81
2008-11-21,01:30:00,1.5785,1.5800,1.5715,1.5755,72
2008-11-21,01:35:00,1.5750,1.5750,1.5690,1.5730,66
2008-11-21,01:40:00,1.5715,1.5740,1.5705,1.5735,35
2008-11-21,01:45:00,1.5710,1.5770,1.5710,1.5770,50
2008-11-21,01:50:00,1.5770,1.5830,1.5755,1.5770,109
2008-11-21,01:55:00,1.5770,1.5800,1.5755,1.5770,158
2008-11-21,02:00:00,1.5765,1.5780,1.5720,1.5745,73
2008-11-21,02:05:00,1.5750,1.5770,1.5740,1.5745,42
2008-11-21,02:10:00,1.5730,1.5740,1.5710,1.5740,9
2008-11-21,02:15:00,1.5735,1.5760,1.5685,1.5685,51
2008-11-21,02:20:00,1.5685,1.5755,1.5600,1.5610,84
2008-11-21,02:25:00,1.5605,1.5660,1.5605,1.5610,29
2008-11-21,02:30:00,1.5605,1.5710,1.5600,1.5705,19
2008-11-21,02:35:00,1.5700,1.5700,1.5610,1.5620,20
2008-11-21,02:40:00,1.5620,1.5660,1.5620,1.5660,15
2008-11-21,02:45:00,1.5680,1.5700,1.5650,1.5665,17
2008-11-21,02:50:00,1.5665,1.5720,1.5665,1.5700,10
2008-11-21,02:55:00,1.5715,1.5750,1.5715,1.5730,4
2008-11-21,03:00:00,1.5705,1.5705,1.5625,1.5625,11
2008-11-21,03:05:00,1.5695,1.5735,1.5695,1.5735,2
2008-11-21,03:10:00,1.5645,1.5645,1.5615,1.5615,7
2008-11-21,03:15:00,1.5600,1.5600,1.5585,1.5585,26
2008-11-21,03:20:00,1.5585,1.5585,1.5585,1.5585,1
2008-11-21,03:25:00,1.5585,1.5585,1.5570,1.5570,40
2008-11-21,03:30:00,1.5570,1.5570,1.5570,1.5570,1
2008-11-21,03:35:00,1.5565,1.5620,1.5560,1.5620,4
2008-11-21,03:40:00,1.5625,1.5625,1.5625,1.5625,3
2008-11-21,03:45:00,1.5620,1.5620,1.5550,1.5550,16
2008-11-21,03:50:00,1.5555,1.5555,1.5515,1.5515,9
2008-11-21,03:55:00,1.5520,1.5550,1.5515,1.5520,18
2008-11-21,04:00:00,1.5540,1.5550,1.5515,1.5515,18
2008-11-21,04:05:00,1.5520,1.5520,1.5510,1.5515,6
2008-11-21,04:10:00,1.5515,1.5515,1.5510,1.5515,8
2008-11-21,04:15:00,1.5505,1.5510,1.5500,1.5500,58
2008-11-21,04:20:00,1.5500,1.5520,1.5500,1.5500,22
2008-11-21,04:25:00,1.5485,1.5530,1.5470,1.5480,19
2008-11-21,04:30:00,1.5495,1.5500,1.5470,1.5485,6
2008-11-21,04:35:00,1.5475,1.5490,1.5460,1.5460,20
2008-11-21,04:40:00,1.5455,1.5470,1.5450,1.5450,43
2008-11-21,04:45:00,1.5450,1.5480,1.5450,1.5475,16
2008-11-21,04:50:00,1.5465,1.5465,1.5450,1.5455,14
2008-11-21,04:55:00,1.5455,1.5465,1.5430,1.5430,53
2008-11-21,05:00:00,1.5425,1.5425,1.5405,1.5405,11
2008-11-21,05:05:00,1.5455,1.5460,1.5455,1.5460,3
2008-11-21,05:10:00,1.5430,1.5465,1.5410,1.5435,19
2008-11-21,05:15:00,1.5435,1.5455,1.5435,1.5455,2
2008-11-21,05:25:00,1.5420,1.5420,1.5420,1.5420,1
2008-11-21,05:30:00,1.5435,1.5435,1.5435,1.5435,3
2008-11-21,05:40:00,1.5425,1.5425,1.5425,1.5425,3
2008-11-21,05:45:00,1.5420,1.5420,1.5405,1.5410,5
2008-11-21,05:50:00,1.5405,1.5415,1.5405,1.5415,17
2008-11-21,05:55:00,1.5410,1.5410,1.5405,1.5405,3
2008-11-21,06:05:00,1.5470,1.5470,1.5455,1.5455,2
2008-11-21,07:00:00,1.5405,1.5410,1.5405,1.5410,5
2008-11-21,07:05:00,1.5410,1.5410,1.5410,1.5410,4
2008-11-21,07:10:00,1.5410,1.5415,1.5410,1.5410,4
2008-11-21,07:15:00,1.5410,1.5505,1.5400,1.5400,15
2008-11-21,07:20:00,1.5400,1.5405,1.5400,1.5405,13
2008-11-21,07:25:00,1.5400,1.5405,1.5400,1.5405,10
2008-11-21,07:30:00,1.5400,1.5400,1.5400,1.5400,2
2008-11-21,07:35:00,1.5400,1.5400,1.5400,1.5400,7
2008-11-21,07:50:00,1.5400,1.5400,1.5400,1.5400,1
2008-11-21,08:00:00,1.5400,1.5430,1.5400,1.5430,7
2008-11-21,08:10:00,1.5430,1.5435,1.5430,1.5435,2
2008-11-21,08:25:00,1.5460,1.5460,1.5460,1.5460,1
2008-11-21,08:30:00,1.5465,1.5480,1.5460,1.5460,3
2008-11-21,08:40:00,1.5460,1.5460,1.5460,1.5460,2
2008-11-21,08:55:00,1.5450,1.5450,1.5430,1.5430,15
2008-11-21,09:00:00,1.5430,1.5530,1.5400,1.5400,25
2008-11-21,09:05:00,1.5400,1.5400,1.5370,1.5370,5
2008-11-21,09:10:00,1.5370,1.5370,1.5265,1.5265,36
2008-11-21,09:15:00,1.5305,1.5305,1.5305,1.5305,1
2008-11-21,09:20:00,1.5350,1.5350,1.5350,1.5350,1
2008-11-21,09:45:00,1.5425,1.5425,1.5425,1.5425,1
2008-11-21,10:00:00,1.5405,1.5405,1.5405,1.5405,1
2008-11-21,10:15:00,1.5380,1.5380,1.5355,1.5355,6
2008-11-21,10:20:00,1.5325,1.5325,1.5305,1.5305,5
2008-11-21,10:25:00,1.5305,1.5305,1.5300,1.5300,16
2008-11-21,10:35:00,1.5265,1.5265,1.5215,1.5215,8
2008-11-21,10:40:00,1.5220,1.5320,1.5220,1.5320,2
2008-11-21,10:45:00,1.5250,1.5250,1.5250,1.5250,1
2008-11-21,11:20:00,1.5245,1.5245,1.5245,1.5245,2
2008-11-21,11:30:00,1.5245,1.5245,1.5215,1.5215,2
2008-11-21,11:55:00,1.5365,1.5365,1.5365,1.5365,1
2008-11-21,12:00:00,1.5275,1.5275,1.5245,1.5245,5
2008-11-21,12:15:00,1.5350,1.5395,1.5350,1.5395,4
2008-11-21,12:20:00,1.5365,1.5365,1.5365,1.5365,1
2008-11-21,12:25:00,1.5395,1.5440,1.5380,1.5440,10
2008-11-21,12:30:00,1.5440,1.5445,1.5385,1.5385,12
2008-11-21,12:35:00,1.5445,1.5485,1.5420,1.5420,12
2008-11-21,12:40:00,1.5480,1.5480,1.5450,1.5450,3
2008-11-21,12:45:00,1.5470,1.5500,1.5470,1.5500,25
2008-11-21,12:50:00,1.5500,1.5515,1.5460,1.5515,25
2008-11-21,12:55:00,1.5515,1.5520,1.5450,1.5450,16
2008-11-21,13:00:00,1.5495,1.5495,1.5450,1.5470,16
2008-11-21,13:05:00,1.5465,1.5500,1.5465,1.5500,8
2008-11-21,13:10:00,1.5500,1.5545,1.5490,1.5535,54
2008-11-21,13:15:00,1.5490,1.5505,1.5490,1.5505,2
2008-11-21,13:20:00,1.5535,1.5535,1.5515,1.5515,7
2008-11-21,13:25:00,1.5520,1.5520,1.5500,1.5510,7
2008-11-21,13:30:00,1.5510,1.5510,1.5500,1.5505,6
2008-11-21,13:35:00,1.5525,1.5535,1.5500,1.5500,4
2008-11-21,13:40:00,1.5540,1.5545,1.5540,1.5545,2
2008-11-21,13:45:00,1.5515,1.5530,1.5515,1.5530,3
2008-11-21,13:50:00,1.5545,1.5545,1.5525,1.5525,2
2008-11-21,13:55:00,1.5565,1.5565,1.5525,1.5525,3
2008-11-21,14:00:00,1.5560,1.5570,1.5560,1.5570,2
2008-11-21,14:05:00,1.5575,1.5635,1.5575,1.5630,42
2008-11-21,14:10:00,1.5635,1.5640,1.5605,1.5625,8
2008-11-21,14:15:00,1.5605,1.5635,1.5585,1.5635,12
2008-11-21,14:20:00,1.5640,1.5730,1.5640,1.5730,27
2008-11-21,14:25:00,1.5735,1.5740,1.5675,1.5675,16
2008-11-21,14:30:00,1.5680,1.5700,1.5680,1.5700,2
2008-11-21,14:35:00,1.5670,1.5675,1.5670,1.5675,3
2008-11-21,14:40:00,1.5680,1.5680,1.5680,1.5680,3
2008-11-21,14:45:00,1.5650,1.5650,1.5600,1.5600,5
2008-11-21,14:50:00,1.5600,1.5630,1.5600,1.5600,10
2008-11-21,14:55:00,1.5595,1.5635,1.5595,1.5635,6
2008-11-21,15:00:00,1.5605,1.5640,1.5605,1.5640,3
2008-11-21,15:05:00,1.5625,1.5630,1.5625,1.5630,2
2008-11-21,15:10:00,1.5645,1.5650,1.5645,1.5650,5
2008-11-21,15:15:00,1.5650,1.5650,1.5650,1.5650,5
2008-11-21,15:20:00,1.5645,1.5670,1.5640,1.5640,10
2008-11-21,15:25:00,1.5650,1.5700,1.5630,1.5690,35
2008-11-21,15:30:00,1.5660,1.5660,1.5655,1.5655,2
2008-11-21,15:35:00,1.5675,1.5685,1.5670,1.5670,7
2008-11-21,15:40:00,1.5670,1.5670,1.5645,1.5645,3
2008-11-21,15:45:00,1.5675,1.5700,1.5675,1.5700,10
2008-11-21,15:50:00,1.5695,1.5700,1.5670,1.5670,25
2008-11-21,15:55:00,1.5680,1.5710,1.5650,1.5650,53
2008-11-21,16:00:00,1.5635,1.5635,1.5485,1.5550,39
2008-11-21,16:05:00,1.5550,1.5550,1.5505,1.5535,16
2008-11-21,16:10:00,1.5525,1.5525,1.5500,1.5500,35
2008-11-21,16:15:00,1.5510,1.5510,1.5455,1.5490,17
2008-11-21,16:20:00,1.5485,1.5535,1.5475,1.5525,24
2008-11-21,16:25:00,1.5520,1.5535,1.5515,1.5535,6
2008-11-21,16:30:00,1.5525,1.5550,1.5520,1.5520,15
2008-11-21,16:35:00,1.5510,1.5535,1.5510,1.5535,4
2008-11-21,16:40:00,1.5545,1.5575,1.5545,1.5565,15
2008-11-21,16:45:00,1.5590,1.5590,1.5590,1.5590,7
2008-11-21,16:55:00,1.5590,1.5590,1.5560,1.5560,5
2008-11-21,17:00:00,1.5560,1.5705,1.5560,1.5690,54
2008-11-21,17:05:00,1.5695,1.5710,1.5615,1.5670,17
2008-11-21,17:10:00,1.5610,1.5665,1.5610,1.5665,9
2008-11-21,17:15:00,1.5640,1.5665,1.5640,1.5645,8
2008-11-21,17:25:00,1.5645,1.5650,1.5615,1.5650,6
2008-11-21,17:30:00,1.5680,1.5800,1.5680,1.5800,54
2008-11-21,17:35:00,1.5795,1.5845,1.5780,1.5820,67
2008-11-21,17:40:00,1.5780,1.5900,1.5780,1.5840,31
2008-11-21,17:45:00,1.5845,1.5850,1.5815,1.5830,17
2008-11-21,17:50:00,1.5830,1.5885,1.5830,1.5885,11
2008-11-21,17:55:00,1.5890,1.5905,1.5890,1.5895,10
2008-11-21,18:00:00,1.5880,1.5930,1.5870,1.5925,14
2008-11-21,18:05:00,1.5930,1.5950,1.5905,1.5905,20
2008-11-21,18:10:00,1.5895,1.5895,1.5835,1.5850,30
2008-11-21,18:15:00,1.5875,1.5890,1.5865,1.5870,16
2008-11-21,18:20:00,1.5885,1.5890,1.5860,1.5860,11
2008-11-21,18:25:00,1.5845,1.5845,1.5805,1.5805,14
2008-11-21,18:30:00,1.5815,1.5835,1.5810,1.5815,15
2008-11-21,18:35:00,1.5815,1.5815,1.5790,1.5790,4
2008-11-21,18:40:00,1.5785,1.5785,1.5745,1.5765,16
2008-11-21,18:45:00,1.5770,1.5770,1.5720,1.5720,12
2008-11-21,18:50:00,1.5715,1.5715,1.5700,1.5700,10
2008-11-21,18:55:00,1.5705,1.5750,1.5700,1.5750,15
2008-11-21,19:00:00,1.5780,1.5780,1.5760,1.5770,7
2008-11-21,19:05:00,1.5795,1.5815,1.5790,1.5810,6
2008-11-21,19:10:00,1.5805,1.5805,1.5755,1.5755,9
2008-11-21,19:15:00,1.5770,1.5770,1.5725,1.5725,7
2008-11-21,19:20:00,1.5725,1.5750,1.5715,1.5740,17
2008-11-21,19:25:00,1.5750,1.5750,1.5750,1.5750,2
2008-11-21,19:30:00,1.5740,1.5760,1.5740,1.5760,2
2008-11-21,19:35:00,1.5715,1.5715,1.5700,1.5700,5
2008-11-21,19:40:00,1.5705,1.5705,1.5685,1.5695,39
2008-11-21,19:45:00,1.5690,1.5710,1.5685,1.5700,20
2008-11-21,19:50:00,1.5715,1.5760,1.5715,1.5760,8
2008-11-21,19:55:00,1.5760,1.5760,1.5740,1.5740,4
2008-11-21,20:00:00,1.5700,1.5700,1.5700,1.5700,1
2008-11-21,20:05:00,1.5740,1.5740,1.5730,1.5735,3
2008-11-21,20:10:00,1.5755,1.5790,1.5740,1.5790,16
2008-11-21,20:15:00,1.5800,1.5860,1.5785,1.5845,40
2008-11-21,20:20:00,1.5850,1.5865,1.5850,1.5865,33
2008-11-21,20:25:00,1.5835,1.5855,1.5835,1.5845,3
2008-11-21,20:30:00,1.5845,1.5845,1.5790,1.5820,14
2008-11-21,20:35:00,1.5835,1.5900,1.5810,1.5900,30
2008-11-21,20:40:00,1.5900,1.6015,1.5900,1.6015,139
2008-11-21,20:45:00,1.6015,1.6075,1.5985,1.5995,133
2008-11-21,20:50:00,1.5990,1.5995,1.5945,1.5975,33
2008-11-21,20:55:00,1.5945,1.5960,1.5905,1.5910,31
2008-11-21,21:00:00,1.5890,1.5910,1.5780,1.5845,56
2008-11-21,21:05:00,1.5830,1.5850,1.5805,1.5850,20
2008-11-21,21:10:00,1.5860,1.5920,1.5845,1.5875,114
2008-11-21,21:15:00,1.5885,1.5900,1.5805,1.5810,59
2008-11-21,21:20:00,1.5805,1.5840,1.5795,1.5835,57
2008-11-21,21:25:00,1.5850,1.5960,1.5850,1.5935,100
2008-11-21,21:30:00,1.5925,1.6010,1.5925,1.5970,122
2008-11-21,21:35:00,1.5980,1.6185,1.5965,1.6175,243
2008-11-21,21:40:00,1.6175,1.6195,1.6110,1.6120,118
2008-11-21,21:45:00,1.6125,1.6125,1.6010,1.6070,93
2008-11-21,21:50:00,1.6050,1.6140,1.6050,1.6110,72
2008-11-21,21:55:00,1.6085,1.6240,1.6085,1.6205,125
2008-11-21,22:00:00,1.6230,1.6230,1.6120,1.6185,134
2008-11-21,22:05:00,1.6195,1.6225,1.6155,1.6175,44
2008-11-21,22:10:00,1.6180,1.6440,1.6170,1.6370,326
2008-11-21,22:15:00,1.6380,1.6380,1.6285,1.6310,125
2008-11-21,22:20:00,1.6310,1.6340,1.6295,1.6325,75
2008-11-21,22:25:00,1.6320,1.6410,1.6320,1.6370,84
2008-11-21,22:30:00,1.6360,1.6370,1.6280,1.6300,91
2008-11-21,22:35:00,1.6300,1.6300,1.6135,1.6155,100
2008-11-21,22:40:00,1.6150,1.6240,1.6135,1.6195,155
2008-11-21,22:45:00,1.6210,1.6305,1.6210,1.6250,71
2008-11-21,22:50:00,1.6260,1.6285,1.6145,1.6145,156
2008-11-21,22:55:00,1.6150,1.6150,1.6080,1.6140,126
2008-11-21,23:00:00,1.6150,1.6185,1.6105,1.6115,162
2008-11-21,23:05:00,1.6120,1.6180,1.6120,1.6175,71
2008-11-21,23:10:00,1.6170,1.6170,1.6090,1.6125,35
2008-11-21,23:15:00,1.6095,1.6150,1.6090,1.6150,84
2008-11-21,23:20:00,1.6155,1.6190,1.6130,1.6155,42
2008-11-21,23:25:00,1.6150,1.6150,1.6075,1.6095,27
2008-11-21,23:30:00,1.6105,1.6270,1.6105,1.6155,149
2008-11-21,23:35:00,1.6150,1.6220,1.6115,1.6190,118
2008-11-21,23:40:00,1.6190,1.6290,1.6170,1.6260,84
2008-11-21,23:45:00,1.6225,1.6270,1.6210,1.6245,117
2008-11-21,23:50:00,1.6270,1.6270,1.6130,1.6160,50
2008-11-21,23:55:00,1.6160,1.6170,1.6055,1.6165,169
2008-11-22,00:00:00,1.6180,1.6190,1.6000,1.6035,147
2008-11-22,00:05:00,1.6010,1.6040,1.5870,1.5980,254
2008-11-22,00:10:00,1.5985,1.6070,1.5985,1.6010,126
2008-11-22,00:15:00,1.6010,1.6070,1.5970,1.6040,56
2008-11-22,00:20:00,1.6040,1.6180,1.6025,1.6150,122
2008-11-22,00:25:00,1.6155,1.6165,1.6040,1.6080,54
2008-11-22,00:30:00,1.6090,1.6110,1.6055,1.6100,94
2008-11-22,00:35:00,1.6075,1.6090,1.6025,1.6035,58
2008-11-22,00:40:00,1.6040,1.6100,1.6025,1.6025,86
2008-11-22,00:45:00,1.6045,1.6055,1.6020,1.6045,37
2008-11-22,00:50:00,1.6040,1.6040,1.5925,1.5965,78
2008-11-22,00:55:00,1.5975,1.5985,1.5925,1.5980,73
2008-11-22,01:00:00,1.5975,1.6005,1.5940,1.5995,59
2008-11-22,01:05:00,1.5995,1.6045,1.5980,1.6020,49
2008-11-22,01:10:00,1.6005,1.6040,1.5990,1.6010,26
2008-11-22,01:15:00,1.6030,1.6030,1.5940,1.5940,55
2008-11-22,01:20:00,1.5945,1.5975,1.5935,1.5950,53
2008-11-22,01:25:00,1.5970,1.6010,1.5950,1.6010,31
2008-11-22,01:30:00,1.6030,1.6040,1.6000,1.6035,29
2008-11-22,01:35:00,1.6025,1.6070,1.6025,1.6035,65
2008-11-22,01:40:00,1.6050,1.6060,1.6015,1.6025,24
2008-11-22,01:45:00,1.6000,1.6000,1.5905,1.5910,97
2008-11-22,01:50:00,1.5920,1.5940,1.5900,1.5915,82
2008-11-22,01:55:00,1.5940,1.5945,1.5735,1.5775,240
2008-11-22,02:00:00,1.5770,1.5790,1.5740,1.5750,93
2008-11-22,02:05:00,1.5770,1.5770,1.5760,1.5770,9
2008-11-22,02:10:00,1.5785,1.5800,1.5765,1.5785,12
2008-11-22,02:15:00,1.5795,1.5795,1.5755,1.5775,21
2008-11-22,02:20:00,1.5770,1.5770,1.5745,1.5745,29
2008-11-22,02:25:00,1.5770,1.5850,1.5770,1.5800,22
2008-11-22,02:30:00,1.5785,1.5790,1.5770,1.5790,3
2008-11-22,02:35:00,1.5775,1.5780,1.5750,1.5780,7
2008-11-22,02:40:00,1.5780,1.5795,1.5765,1.5795,6
2008-11-22,02:45:00,1.5800,1.5800,1.5795,1.5795,5
2008-11-22,02:50:00,1.5785,1.5785,1.5785,1.5785,2
2008-11-22,02:55:00,1.5775,1.5800,1.5775,1.5780,12
2008-11-22,03:00:00,1.5770,1.5855,1.5770,1.5855,16
2008-11-22,03:05:00,1.5800,1.5800,1.5800,1.5800,1
2008-11-22,03:10:00,1.5815,1.5815,1.5815,1.5815,1
2008-11-22,03:15:00,1.5825,1.5825,1.5800,1.5800,15
2008-11-22,03:20:00,1.5795,1.5795,1.5795,1.5795,1
2008-11-22,03:25:00,1.5810,1.5810,1.5800,1.5800,2
2008-11-22,03:30:00,1.5790,1.5790,1.5790,1.5790,1
2008-11-22,03:35:00,1.5775,1.5775,1.5775,1.5775,16
2008-11-22,03:40:00,1.5780,1.5780,1.5755,1.5760,24
2008-11-22,03:45:00,1.5825,1.5825,1.5820,1.5820,8
2008-11-22,03:55:00,1.5825,1.5840,1.5800,1.5800,8
2008-11-22,04:00:00,1.5800,1.5890,1.5795,1.5890,12
2008-11-22,04:05:00,1.5895,1.5945,1.5895,1.5925,11
2008-11-22,04:10:00,1.5910,1.5970,1.5900,1.5970,18
2008-11-22,04:15:00,1.5970,1.5970,1.5920,1.5955,7
2008-11-22,04:20:00,1.5900,1.5950,1.5900,1.5950,4
2008-11-22,04:25:00,1.5900,1.5900,1.5890,1.5900,3
2008-11-22,04:30:00,1.5910,1.5935,1.5910,1.5935,3
2008-11-22,04:35:00,1.5940,1.5995,1.5900,1.5990,17
2008-11-22,04:40:00,1.5990,1.6005,1.5950,1.6005,14
2008-11-22,04:45:00,1.6005,1.6100,1.6000,1.6100,39
2008-11-22,04:50:00,1.6100,1.6110,1.6100,1.6110,10
2008-11-22,04:55:00,1.6155,1.6195,1.6155,1.6175,33
2008-11-22,05:00:00,1.6110,1.6165,1.6100,1.6165,14
2008-11-22,05:05:00,1.6100,1.6100,1.6010,1.6010,45
2008-11-22,05:10:00,1.6010,1.6010,1.5860,1.5860,20
2008-11-22,05:15:00,1.5840,1.6050,1.5840,1.5980,36
2008-11-22,05:20:00,1.6005,1.6005,1.6005,1.6005,4
2008-11-22,05:25:00,1.6050,1.6050,1.6050,1.6050,1
2008-11-22,05:30:00,1.6090,1.6095,1.6090,1.6095,2
2008-11-22,05:40:00,1.6090,1.6090,1.6090,1.6090,1
2008-11-22,05:45:00,1.6080,1.6080,1.6080,1.6080,1
2008-11-22,05:50:00,1.6100,1.6100,1.6095,1.6100,8
2008-11-22,05:55:00,1.6100,1.6100,1.6100,1.6100,7
2008-11-22,06:00:00,1.6100,1.6100,1.6100,1.6100,2
2008-11-22,06:10:00,1.6100,1.6100,1.6095,1.6095,7
2008-11-24,07:05:00,1.6090,1.6100,1.6090,1.6100,9
2008-11-24,07:10:00,1.6175,1.6175,1.6100,1.6100,2
2008-11-24,07:15:00,1.6125,1.6125,1.6125,1.6125,1
2008-11-24,07:20:00,1.6125,1.6125,1.6125,1.6125,1
2008-11-24,07:25:00,1.6130,1.6195,1.6130,1.6150,14
2008-11-24,07:30:00,1.6190,1.6190,1.6190,1.6190,1
2008-11-24,07:35:00,1.6160,1.6200,1.6160,1.6200,25
2008-11-24,07:40:00,1.6195,1.6195,1.6195,1.6195,2
2008-11-24,07:45:00,1.6195,1.6200,1.6195,1.6195,5
2008-11-24,07:50:00,1.6190,1.6200,1.6145,1.6195,6
2008-11-24,07:55:00,1.6190,1.6190,1.6120,1.6120,2
2008-11-24,08:00:00,1.6180,1.6180,1.6180,1.6180,2
2008-11-24,08:05:00,1.6120,1.6140,1.6120,1.6140,2
2008-11-24,08:30:00,1.6140,1.6140,1.6140,1.6140,2
2008-11-24,08:35:00,1.6180,1.6190,1.6180,1.6190,3
2008-11-24,08:40:00,1.6200,1.6200,1.6200,1.6200,11
2008-11-24,08:45:00,1.6185,1.6185,1.6185,1.6185,2
2008-11-24,08:50:00,1.6200,1.6200,1.6200,1.6200,1
2008-11-24,08:55:00,1.6185,1.6185,1.6175,1.6175,14
2008-11-24,09:00:00,1.6135,1.6135,1.6000,1.6000,23
2008-11-24,09:05:00,1.5980,1.5980,1.5880,1.5880,51
2008-11-24,09:10:00,1.5865,1.5865,1.5740,1.5740,10
2008-11-24,09:20:00,1.5700,1.5700,1.5675,1.5675,14
2008-11-24,09:30:00,1.5670,1.5750,1.5670,1.5750,2
2008-11-24,09:40:00,1.5690,1.5690,1.5690,1.5690,2
2008-11-24,09:45:00,1.5750,1.5750,1.5750,1.5750,2
2008-11-24,09:55:00,1.5750,1.5750,1.5680,1.5680,11
2008-11-24,10:00:00,1.5775,1.5775,1.5775,1.5775,1
2008-11-24,10:10:00,1.5680,1.5680,1.5680,1.5680,1
2008-11-24,10:20:00,1.5675,1.5675,1.5650,1.5650,7
2008-11-24,10:25:00,1.5665,1.5665,1.5600,1.5600,8
2008-11-24,10:30:00,1.5600,1.5640,1.5600,1.5640,8
2008-11-24,10:35:00,1.5560,1.5560,1.5555,1.5555,4
2008-11-24,10:40:00,1.5590,1.5645,1.5590,1.5645,6
2008-11-24,10:50:00,1.5570,1.5570,1.5570,1.5570,2
2008-11-24,10:55:00,1.5585,1.5585,1.5560,1.5575,12
2008-11-24,11:00:00,1.5640,1.5640,1.5620,1.5620,4
2008-11-24,11:05:00,1.5595,1.5595,1.5590,1.5590,3
2008-11-24,11:45:00,1.5650,1.5690,1.5650,1.5690,2
2008-11-24,12:00:00,1.5700,1.5700,1.5700,1.5700,3
2008-11-24,12:30:00,1.5735,1.5745,1.5735,1.5745,7
2008-11-24,12:35:00,1.5750,1.5820,1.5750,1.5820,12
2008-11-24,12:40:00,1.5770,1.5770,1.5690,1.5745,23
2008-11-24,12:45:00,1.5755,1.5755,1.5750,1.5750,4
2008-11-24,12:50:00,1.5775,1.5775,1.5775,1.5775,1
2008-11-24,12:55:00,1.5815,1.5815,1.5795,1.5795,5
2008-11-24,13:00:00,1.5820,1.5855,1.5810,1.5855,7
2008-11-24,13:05:00,1.5825,1.5830,1.5795,1.5795,11
2008-11-24,13:10:00,1.5795,1.5815,1.5790,1.5815,5
2008-11-24,13:15:00,1.5830,1.5845,1.5830,1.5835,4
2008-11-24,13:20:00,1.5850,1.5855,1.5850,1.5855,3
2008-11-24,13:25:00,1.5870,1.5870,1.5850,1.5850,2
2008-11-24,13:30:00,1.5850,1.5850,1.5770,1.5770,37
2008-11-24,13:35:00,1.5770,1.5775,1.5730,1.5730,13
2008-11-24,13:40:00,1.5730,1.5730,1.5720,1.5720,8
2008-11-24,13:45:00,1.5770,1.5770,1.5715,1.5715,10
2008-11-24,13:50:00,1.5720,1.5760,1.5715,1.5715,7
2008-11-24,13:55:00,1.5715,1.5725,1.5715,1.5725,3
2008-11-24,14:00:00,1.5715,1.5720,1.5705,1.5715,5
2008-11-24,14:05:00,1.5715,1.5730,1.5715,1.5725,5
2008-11-24,14:10:00,1.5745,1.5765,1.5735,1.5755,8
2008-11-24,14:15:00,1.5770,1.5785,1.5760,1.5780,11
2008-11-24,14:20:00,1.5785,1.5790,1.5755,1.5755,10
2008-11-24,14:25:00,1.5770,1.5770,1.5730,1.5735,10
2008-11-24,14:30:00,1.5745,1.5745,1.5745,1.5745,1
2008-11-24,14:35:00,1.5755,1.5755,1.5755,1.5755,4
2008-11-24,14:40:00,1.5745,1.5745,1.5745,1.5745,2
2008-11-24,14:45:00,1.5730,1.5780,1.5730,1.5780,4
2008-11-24,14:50:00,1.5780,1.5780,1.5760,1.5760,2
2008-11-24,14:55:00,1.5755,1.5765,1.5725,1.5740,7
2008-11-24,15:00:00,1.5740,1.5740,1.5740,1.5740,1
2008-11-24,15:05:00,1.5715,1.5720,1.5640,1.5655,15
2008-11-24,15:10:00,1.5705,1.5710,1.5675,1.5710,5
2008-11-24,15:15:00,1.5685,1.5685,1.5675,1.5675,5
2008-11-24,15:20:00,1.5680,1.5680,1.5665,1.5665,4
2008-11-24,15:25:00,1.5670,1.5670,1.5670,1.5670,1
2008-11-24,15:30:00,1.5685,1.5710,1.5685,1.5710,5
2008-11-24,15:35:00,1.5690,1.5690,1.5665,1.5665,3
2008-11-24,15:40:00,1.5690,1.5690,1.5690,1.5690,3
2008-11-24,15:45:00,1.5700,1.5720,1.5700,1.5720,4
2008-11-24,15:50:00,1.5695,1.5695,1.5690,1.5690,4
2008-11-24,15:55:00,1.5660,1.5665,1.5660,1.5660,6
2008-11-24,16:00:00,1.5675,1.5675,1.5660,1.5675,8
2008-11-24,16:05:00,1.5675,1.5675,1.5675,1.5675,12
2008-11-24,16:10:00,1.5655,1.5655,1.5650,1.5650,4
2008-11-24,16:15:00,1.5675,1.5675,1.5675,1.5675,11
2008-11-24,16:20:00,1.5680,1.5680,1.5680,1.5680,2
2008-11-24,16:25:00,1.5665,1.5665,1.5650,1.5650,4
2008-11-24,16:30:00,1.5685,1.5685,1.5665,1.5665,3
2008-11-24,16:35:00,1.5635,1.5675,1.5595,1.5595,21
2008-11-24,16:40:00,1.5595,1.5600,1.5595,1.5600,5
2008-11-24,16:45:00,1.5610,1.5635,1.5590,1.5590,16
2008-11-24,16:50:00,1.5600,1.5610,1.5575,1.5575,16
2008-11-24,16:55:00,1.5585,1.5590,1.5550,1.5555,13
2008-11-24,17:00:00,1.5555,1.5590,1.5530,1.5580,42
2008-11-24,17:05:00,1.5610,1.5700,1.5600,1.5690,25
2008-11-24,17:10:00,1.5695,1.5755,1.5695,1.5735,19
2008-11-24,17:15:00,1.5750,1.5845,1.5750,1.5835,31
2008-11-24,17:20:00,1.5850,1.5900,1.5820,1.5900,18
2008-11-24,17:25:00,1.5910,1.5970,1.5905,1.5950,39
2008-11-24,17:30:00,1.5965,1.6105,1.5965,1.6085,54
2008-11-24,17:35:00,1.6090,1.6275,1.6070,1.6275,67
2008-11-24,17:40:00,1.6285,1.6380,1.6280,1.6300,138
2008-11-24,17:45:00,1.6300,1.6370,1.6300,1.6370,34
2008-11-24,17:50:00,1.6350,1.6380,1.6330,1.6360,66
2008-11-24,17:55:00,1.6340,1.6425,1.6305,1.6425,30
2008-11-24,18:00:00,1.6430,1.6560,1.6430,1.6535,168
2008-11-24,18:05:00,1.6520,1.6540,1.6410,1.6435,19
2008-11-24,18:10:00,1.6435,1.6435,1.6430,1.6435,16
2008-11-24,18:15:00,1.6445,1.6480,1.6445,1.6455,12
2008-11-24,18:20:00,1.6440,1.6450,1.6420,1.6430,11
2008-11-24,18:25:00,1.6455,1.6495,1.6450,1.6495,9
2008-11-24,18:30:00,1.6430,1.6580,1.6430,1.6540,37
2008-11-24,18:35:00,1.6575,1.6640,1.6550,1.6600,38
2008-11-24,18:40:00,1.6575,1.6610,1.6560,1.6560,31
2008-11-24,18:45:00,1.6520,1.6580,1.6505,1.6570,18
2008-11-24,18:50:00,1.6580,1.6795,1.6580,1.6655,85
2008-11-24,18:55:00,1.6655,1.6655,1.6575,1.6575,16
2008-11-24,19:00:00,1.6600,1.6850,1.6600,1.6805,90
2008-11-24,19:05:00,1.6830,1.6835,1.6750,1.6750,12
2008-11-24,19:10:00,1.6750,1.7075,1.6750,1.7000,189
2008-11-24,19:15:00,1.7015,1.7015,1.6935,1.6935,39
2008-11-24,19:20:00,1.6930,1.7065,1.6930,1.7060,55
2008-11-24,19:25:00,1.7055,1.7150,1.7020,1.7030,78
2008-11-24,19:30:00,1.7045,1.7050,1.6935,1.6950,66
2008-11-24,19:35:00,1.6940,1.6960,1.6895,1.6905,25
2008-11-24,19:40:00,1.6890,1.6920,1.6875,1.6900,37
2008-11-24,19:45:00,1.6900,1.6970,1.6880,1.6955,28
2008-11-24,19:50:00,1.6940,1.7095,1.6940,1.7095,25
2008-11-24,19:55:00,1.7090,1.7105,1.7010,1.7100,32
2008-11-24,20:00:00,1.7115,1.7120,1.7010,1.7010,17
2008-11-24,20:05:00,1.7010,1.7075,1.7005,1.7075,40
2008-11-24,20:10:00,1.7090,1.7105,1.7075,1.7075,16
2008-11-24,20:15:00,1.7050,1.7110,1.7050,1.7100,27
2008-11-24,20:20:00,1.7080,1.7080,1.7010,1.7010,14
2008-11-24,20:25:00,1.7045,1.7045,1.6960,1.7005,71
2008-11-24,20:30:00,1.6990,1.7000,1.6940,1.6970,47
2008-11-24,20:35:00,1.6970,1.6985,1.6920,1.6920,70
2008-11-24,20:40:00,1.6915,1.6955,1.6910,1.6950,45
2008-11-24,20:45:00,1.6955,1.6955,1.6835,1.6895,74
2008-11-24,20:50:00,1.6895,1.6895,1.6855,1.6895,18
2008-11-24,20:55:00,1.6880,1.6925,1.6870,1.6910,28
2008-11-24,21:00:00,1.6910,1.6940,1.6850,1.6850,43
2008-11-24,21:05:00,1.6880,1.6950,1.6860,1.6950,83
2008-11-24,21:10:00,1.6930,1.7080,1.6915,1.6965,296
2008-11-24,21:15:00,1.6995,1.7055,1.6935,1.6935,127
2008-11-24,21:20:00,1.6960,1.6985,1.6930,1.6960,47
2008-11-24,21:25:00,1.6960,1.7010,1.6940,1.6940,54
2008-11-24,21:30:00,1.6935,1.6935,1.6770,1.6780,127
2008-11-24,21:35:00,1.6780,1.6900,1.6780,1.6880,162
2008-11-24,21:40:00,1.6910,1.6970,1.6880,1.6960,169
2008-11-24,21:45:00,1.6955,1.6965,1.6870,1.6900,92
2008-11-24,21:50:00,1.6900,1.6910,1.6870,1.6870,16
2008-11-24,21:55:00,1.6900,1.6900,1.6810,1.6875,89
2008-11-24,22:00:00,1.6875,1.6910,1.6800,1.6840,51
2008-11-24,22:05:00,1.6850,1.6865,1.6815,1.6865,40
2008-11-24,22:10:00,1.6885,1.7045,1.6885,1.7020,63
2008-11-24,22:15:00,1.7025,1.7060,1.6980,1.6980,125
2008-11-24,22:20:00,1.7000,1.7045,1.7000,1.7005,28
2008-11-24,22:25:00,1.7015,1.7015,1.6955,1.6995,47
2008-11-24,22:30:00,1.6995,1.7115,1.6995,1.7035,200
2008-11-24,22:35:00,1.7030,1.7050,1.6930,1.6965,100
2008-11-24,22:40:00,1.6940,1.6940,1.6770,1.6855,212
2008-11-24,22:45:00,1.6850,1.6850,1.6805,1.6840,161
2008-11-24,22:50:00,1.6835,1.6945,1.6835,1.6890,102
2008-11-24,22:55:00,1.6870,1.6920,1.6790,1.6900,106
2008-11-24,23:00:00,1.6900,1.7040,1.6895,1.6950,117
2008-11-24,23:05:00,1.6950,1.7010,1.6885,1.6990,104
2008-11-24,23:10:00,1.7010,1.7010,1.6955,1.7000,134
2008-11-24,23:15:00,1.7010,1.7095,1.6980,1.7030,209
2008-11-24,23:20:00,1.7020,1.7070,1.6990,1.6990,191
2008-11-24,23:25:00,1.7010,1.7175,1.6995,1.7170,228
2008-11-24,23:30:00,1.7155,1.7230,1.7140,1.7190,222
2008-11-24,23:35:00,1.7165,1.7165,1.7060,1.7065,131
2008-11-24,23:40:00,1.7080,1.7150,1.7060,1.7150,106
2008-11-24,23:45:00,1.7165,1.7210,1.7055,1.7055,97
2008-11-24,23:50:00,1.7085,1.7175,1.7060,1.7110,108
2008-11-24,23:55:00,1.7110,1.7195,1.7085,1.7180,169
2008-11-25,00:00:00,1.7180,1.7190,1.7070,1.7100,116
2008-11-25,00:05:00,1.7085,1.7175,1.7075,1.7120,75
2008-11-25,00:10:00,1.7115,1.7140,1.7075,1.7140,54
2008-11-25,00:15:00,1.7155,1.7175,1.7120,1.7120,30
2008-11-25,00:20:00,1.7135,1.7165,1.7115,1.7145,54
2008-11-25,00:25:00,1.7140,1.7155,1.7065,1.7100,87
2008-11-25,00:30:00,1.7095,1.7095,1.7050,1.7085,49
2008-11-25,00:35:00,1.7090,1.7120,1.7075,1.7120,80
2008-11-25,00:40:00,1.7120,1.7135,1.7065,1.7100,114
2008-11-25,00:45:00,1.7060,1.7070,1.7030,1.7065,54
2008-11-25,00:50:00,1.7055,1.7060,1.6980,1.7015,113
2008-11-25,00:55:00,1.6995,1.7015,1.6970,1.6990,40
2008-11-25,01:00:00,1.7000,1.7020,1.6970,1.6970,37
2008-11-25,01:05:00,1.6970,1.7030,1.6950,1.7000,49
2008-11-25,01:10:00,1.6995,1.6995,1.6945,1.6970,58
2008-11-25,01:15:00,1.6950,1.7000,1.6880,1.6880,74
2008-11-25,01:20:00,1.6875,1.6890,1.6790,1.6790,170
2008-11-25,01:25:00,1.6775,1.6785,1.6745,1.6775,125
2008-11-25,01:30:00,1.6775,1.6810,1.6750,1.6800,193
2008-11-25,01:35:00,1.6790,1.6810,1.6775,1.6785,65
2008-11-25,01:40:00,1.6780,1.6800,1.6775,1.6775,44
2008-11-25,01:45:00,1.6780,1.6810,1.6770,1.6810,53
2008-11-25,01:50:00,1.6810,1.6835,1.6785,1.6835,35
2008-11-25,01:55:00,1.6820,1.6845,1.6710,1.6735,256
2008-11-25,02:00:00,1.6750,1.6810,1.6750,1.6790,44
2008-11-25,02:05:00,1.6785,1.6790,1.6725,1.6780,32
2008-11-25,02:10:00,1.6785,1.6785,1.6765,1.6765,36
2008-11-25,02:15:00,1.6775,1.6790,1.6765,1.6775,22
2008-11-25,02:20:00,1.6780,1.6780,1.6735,1.6775,12
2008-11-25,02:25:00,1.6800,1.6830,1.6800,1.6830,8
2008-11-25,02:30:00,1.6830,1.6830,1.6820,1.6825,3
2008-11-25,02:35:00,1.6815,1.6815,1.6800,1.6800,3
2008-11-25,02:45:00,1.6810,1.6810,1.6800,1.6800,4
2008-11-25,02:50:00,1.6800,1.6800,1.6800,1.6800,1
2008-11-25,02:55:00,1.6825,1.6895,1.6815,1.6895,23
2008-11-25,03:00:00,1.6825,1.6860,1.6825,1.6860,3
2008-11-25,03:05:00,1.6835,1.6835,1.6750,1.6750,6
2008-11-25,03:10:00,1.6760,1.6855,1.6760,1.6855,7
2008-11-25,03:15:00,1.6870,1.6870,1.6840,1.6840,7
2008-11-25,03:20:00,1.6855,1.6880,1.6845,1.6880,6
2008-11-25,03:25:00,1.6885,1.6910,1.6860,1.6860,10
2008-11-25,03:30:00,1.6910,1.6960,1.6910,1.6955,7
2008-11-25,03:35:00,1.6955,1.6955,1.6930,1.6930,3
2008-11-25,03:40:00,1.6930,1.6930,1.6900,1.6900,9
2008-11-25,03:45:00,1.6880,1.6880,1.6855,1.6855,2
2008-11-25,03:50:00,1.6855,1.6860,1.6850,1.6850,3
2008-11-25,03:55:00,1.6895,1.6895,1.6895,1.6895,2
2008-11-25,04:00:00,1.6880,1.6880,1.6880,1.6880,1
2008-11-25,04:05:00,1.6880,1.6885,1.6880,1.6885,8
2008-11-25,04:10:00,1.6845,1.6905,1.6815,1.6895,28
2008-11-25,04:15:00,1.6910,1.6920,1.6910,1.6915,9
2008-11-25,04:20:00,1.6915,1.6935,1.6910,1.6935,3
2008-11-25,04:25:00,1.6920,1.6970,1.6920,1.6970,25
2008-11-25,04:30:00,1.6980,1.7030,1.6960,1.6960,15
2008-11-25,04:35:00,1.7000,1.7025,1.6925,1.6925,14
2008-11-25,04:40:00,1.7015,1.7015,1.7000,1.7000,8
2008-11-25,04:45:00,1.7025,1.7025,1.7000,1.7000,6
2008-11-25,04:50:00,1.7015,1.7015,1.6895,1.6895,33
2008-11-25,04:55:00,1.6910,1.6910,1.6870,1.6875,8
2008-11-25,05:00:00,1.6880,1.6880,1.6780,1.6780,11
2008-11-25,05:05:00,1.6805,1.6805,1.6750,1.6765,6
2008-11-25,05:10:00,1.6830,1.6830,1.6830,1.6830,1
2008-11-25,05:15:00,1.6780,1.6830,1.6725,1.6830,16
2008-11-25,05:25:00,1.6835,1.6835,1.6835,1.6835,3
2008-11-25,05:35:00,1.6830,1.6830,1.6830,1.6830,1
2008-11-25,05:40:00,1.6825,1.6825,1.6825,1.6825,1
2008-11-25,05:45:00,1.6830,1.6830,1.6830,1.6830,2
2008-11-25,06:10:00,1.6800,1.6820,1.6800,1.6820,6
2008-11-25,07:05:00,1.6750,1.6750,1.6750,1.6750,2
2008-11-25,07:20:00,1.6780,1.6795,1.6780,1.6795,3
2008-11-25,07:25:00,1.6750,1.6750,1.6750,1.6750,2
2008-11-25,07:30:00,1.6750,1.6750,1.6750,1.6750,2
2008-11-25,07:35:00,1.6750,1.6750,1.6750,1.6750,1
2008-11-25,07:45:00,1.6700,1.6790,1.6660,1.6790,4
2008-11-25,07:50:00,1.6800,1.6800,1.6800,1.6800,1
2008-11-25,08:05:00,1.6800,1.6800,1.6800,1.6800,1
2008-11-25,08:10:00,1.6700,1.6700,1.6640,1.6640,4
2008-11-25,08:15:00,1.6575,1.6680,1.6575,1.6680,4
2008-11-25,08:20:00,1.6700,1.6700,1.6700,1.6700,2
2008-11-25,08:25:00,1.6700,1.6700,1.6680,1.6680,8
2008-11-25,08:30:00,1.6680,1.6685,1.6575,1.6590,5
2008-11-25,08:35:00,1.6680,1.6700,1.6680,1.6700,7
2008-11-25,08:50:00,1.6705,1.6705,1.6705,1.6705,1
2008-11-25,08:55:00,1.6685,1.6685,1.6685,1.6685,1
2008-11-25,09:00:00,1.6735,1.6800,1.6520,1.6520,24
2008-11-25,09:05:00,1.6615,1.6635,1.6605,1.6605,42
2008-11-25,09:10:00,1.6575,1.6580,1.6525,1.6580,9
2008-11-25,09:15:00,1.6540,1.6540,1.6500,1.6510,6
2008-11-25,09:20:00,1.6510,1.6510,1.6510,1.6510,4
2008-11-25,09:25:00,1.6560,1.6560,1.6560,1.6560,1
2008-11-25,09:30:00,1.6575,1.6580,1.6575,1.6580,2
2008-11-25,09:45:00,1.6590,1.6590,1.6590,1.6590,1
2008-11-25,09:50:00,1.6575,1.6575,1.6575,1.6575,1
2008-11-25,09:55:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-25,10:20:00,1.6690,1.6690,1.6690,1.6690,1
2008-11-25,10:25:00,1.6615,1.6615,1.6595,1.6595,7
2008-11-25,10:30:00,1.6590,1.6590,1.6585,1.6585,4
2008-11-25,10:35:00,1.6605,1.6695,1.6605,1.6695,3
2008-11-25,10:40:00,1.6660,1.6660,1.6660,1.6660,2
2008-11-25,10:45:00,1.6650,1.6650,1.6650,1.6650,2
2008-11-25,10:50:00,1.6660,1.6660,1.6660,1.6660,15
2008-11-25,10:55:00,1.6660,1.6660,1.6660,1.6660,7
2008-11-25,11:10:00,1.6655,1.6655,1.6655,1.6655,3
2008-11-25,11:15:00,1.6650,1.6680,1.6610,1.6610,9
2008-11-25,11:20:00,1.6610,1.6610,1.6600,1.6600,3
2008-11-25,11:35:00,1.6605,1.6605,1.6605,1.6605,1
2008-11-25,11:40:00,1.6580,1.6580,1.6580,1.6580,1
2008-11-25,11:50:00,1.6600,1.6600,1.6600,1.6600,9
2008-11-25,12:15:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-25,12:20:00,1.6675,1.6675,1.6675,1.6675,1
2008-11-25,12:30:00,1.6640,1.6645,1.6625,1.6635,12
2008-11-25,12:35:00,1.6635,1.6660,1.6635,1.6660,8
2008-11-25,12:40:00,1.6660,1.6675,1.6660,1.6670,12
2008-11-25,12:45:00,1.6680,1.6710,1.6680,1.6710,8
2008-11-25,12:50:00,1.6750,1.6770,1.6750,1.6750,7
2008-11-25,12:55:00,1.6720,1.6720,1.6720,1.6720,1
2008-11-25,13:00:00,1.6730,1.6730,1.6730,1.6730,3
2008-11-25,13:05:00,1.6720,1.6720,1.6705,1.6705,2
2008-11-25,13:15:00,1.6725,1.6730,1.6725,1.6730,12
2008-11-25,13:25:00,1.6715,1.6725,1.6690,1.6715,12
2008-11-25,13:30:00,1.6730,1.6730,1.6690,1.6700,11
2008-11-25,13:35:00,1.6675,1.6700,1.6665,1.6670,10
2008-11-25,13:40:00,1.6690,1.6690,1.6655,1.6670,7
2008-11-25,13:45:00,1.6670,1.6670,1.6575,1.6575,9
2008-11-25,14:00:00,1.6635,1.6650,1.6620,1.6650,4
2008-11-25,14:05:00,1.6665,1.6665,1.6650,1.6650,2
2008-11-25,14:10:00,1.6680,1.6680,1.6680,1.6680,1
2008-11-25,14:15:00,1.6680,1.6690,1.6680,1.6690,2
2008-11-25,14:20:00,1.6705,1.6710,1.6670,1.6670,12
2008-11-25,14:25:00,1.6685,1.6685,1.6670,1.6670,2
2008-11-25,14:35:00,1.6685,1.6700,1.6685,1.6690,8
2008-11-25,14:40:00,1.6665,1.6665,1.6660,1.6660,2
2008-11-25,14:45:00,1.6665,1.6665,1.6645,1.6650,5
2008-11-25,14:55:00,1.6630,1.6630,1.6630,1.6630,1
2008-11-25,15:05:00,1.6625,1.6625,1.6620,1.6620,2
2008-11-25,15:10:00,1.6610,1.6615,1.6600,1.6615,5
2008-11-25,15:20:00,1.6630,1.6630,1.6620,1.6620,2
2008-11-25,15:25:00,1.6635,1.6650,1.6635,1.6650,6
2008-11-25,15:30:00,1.6615,1.6670,1.6615,1.6670,5
2008-11-25,15:35:00,1.6670,1.6790,1.6670,1.6755,18
2008-11-25,15:40:00,1.6725,1.6725,1.6680,1.6700,28
2008-11-25,15:45:00,1.6710,1.6770,1.6690,1.6770,31
2008-11-25,15:50:00,1.6755,1.6770,1.6755,1.6770,7
2008-11-25,15:55:00,1.6735,1.6785,1.6720,1.6785,5
2008-11-25,16:00:00,1.6775,1.6780,1.6720,1.6730,9
2008-11-25,16:05:00,1.6730,1.6730,1.6700,1.6700,16
2008-11-25,16:10:00,1.6720,1.6780,1.6720,1.6775,23
2008-11-25,16:15:00,1.6790,1.6900,1.6775,1.6900,34
2008-11-25,16:20:00,1.6940,1.6965,1.6935,1.6940,18
2008-11-25,16:25:00,1.6865,1.6895,1.6865,1.6890,5
2008-11-25,16:30:00,1.6890,1.6890,1.6890,1.6890,2
2008-11-25,16:35:00,1.6885,1.6885,1.6885,1.6885,1
2008-11-25,16:40:00,1.6815,1.6815,1.6810,1.6810,2
2008-11-25,16:45:00,1.6800,1.6820,1.6800,1.6820,3
2008-11-25,16:50:00,1.6830,1.6860,1.6830,1.6860,15
2008-11-25,16:55:00,1.6805,1.6825,1.6805,1.6825,7
2008-11-25,17:00:00,1.6835,1.6835,1.6625,1.6660,82
2008-11-25,17:05:00,1.6690,1.6715,1.6660,1.6680,30
2008-11-25,17:10:00,1.6710,1.6725,1.6670,1.6710,41
2008-11-25,17:15:00,1.6700,1.6750,1.6700,1.6700,12
2008-11-25,17:20:00,1.6700,1.6725,1.6630,1.6650,19
2008-11-25,17:25:00,1.6660,1.6660,1.6625,1.6635,14
2008-11-25,17:30:00,1.6630,1.6655,1.6570,1.6655,27
2008-11-25,17:35:00,1.6635,1.6650,1.6610,1.6610,8
2008-11-25,17:40:00,1.6595,1.6595,1.6490,1.6490,38
2008-11-25,17:45:00,1.6490,1.6490,1.6350,1.6380,42
2008-11-25,17:50:00,1.6400,1.6465,1.6400,1.6445,10
2008-11-25,17:55:00,1.6450,1.6485,1.6450,1.6485,6
2008-11-25,18:00:00,1.6490,1.6510,1.6490,1.6510,3
2008-11-25,18:05:00,1.6535,1.6535,1.6390,1.6465,20
2008-11-25,18:10:00,1.6435,1.6465,1.6405,1.6425,67
2008-11-25,18:15:00,1.6405,1.6465,1.6400,1.6440,18
2008-11-25,18:20:00,1.6425,1.6425,1.6350,1.6350,15
2008-11-25,18:25:00,1.6355,1.6355,1.6265,1.6270,18
2008-11-25,18:30:00,1.6265,1.6310,1.6265,1.6295,20
2008-11-25,18:35:00,1.6320,1.6320,1.6260,1.6260,8
2008-11-25,18:40:00,1.6300,1.6310,1.6270,1.6300,13
2008-11-25,18:45:00,1.6315,1.6335,1.6300,1.6335,18
2008-11-25,18:50:00,1.6360,1.6360,1.6335,1.6335,6
2008-11-25,18:55:00,1.6340,1.6370,1.6300,1.6300,23
2008-11-25,19:00:00,1.6330,1.6330,1.6300,1.6300,21
2008-11-25,19:05:00,1.6325,1.6325,1.6260,1.6260,6
2008-11-25,19:10:00,1.6265,1.6300,1.6260,1.6280,18
2008-11-25,19:15:00,1.6280,1.6290,1.6260,1.6275,9
2008-11-25,19:20:00,1.6255,1.6280,1.6255,1.6280,8
2008-11-25,19:25:00,1.6260,1.6260,1.6180,1.6220,22
2008-11-25,19:30:00,1.6240,1.6300,1.6240,1.6300,12
2008-11-25,19:35:00,1.6300,1.6320,1.6295,1.6300,13
2008-11-25,19:40:00,1.6280,1.6300,1.6265,1.6290,17
2008-11-25,19:45:00,1.6290,1.6375,1.6290,1.6375,36
2008-11-25,19:50:00,1.6345,1.6490,1.6330,1.6450,32
2008-11-25,19:55:00,1.6500,1.6500,1.6470,1.6475,3
2008-11-25,20:00:00,1.6500,1.6525,1.6500,1.6510,5
2008-11-25,20:05:00,1.6505,1.6520,1.6450,1.6450,22
2008-11-25,20:10:00,1.6460,1.6465,1.6425,1.6425,9
2008-11-25,20:15:00,1.6425,1.6435,1.6425,1.6435,3
2008-11-25,20:20:00,1.6410,1.6410,1.6410,1.6410,3
2008-11-25,20:25:00,1.6410,1.6420,1.6400,1.6400,10
2008-11-25,20:30:00,1.6390,1.6390,1.6335,1.6335,32
2008-11-25,20:35:00,1.6330,1.6345,1.6305,1.6305,8
2008-11-25,20:40:00,1.6305,1.6335,1.6305,1.6335,10
2008-11-25,20:45:00,1.6345,1.6350,1.6260,1.6280,71
2008-11-25,20:50:00,1.6280,1.6300,1.6250,1.6290,24
2008-11-25,20:55:00,1.6310,1.6330,1.6270,1.6270,27
2008-11-25,21:00:00,1.6280,1.6285,1.6220,1.6220,24
2008-11-25,21:05:00,1.6235,1.6245,1.6190,1.6245,87
2008-11-25,21:10:00,1.6215,1.6270,1.6150,1.6270,151
2008-11-25,21:15:00,1.6265,1.6465,1.6235,1.6450,245
2008-11-25,21:20:00,1.6450,1.6470,1.6375,1.6375,157
2008-11-25,21:25:00,1.6370,1.6405,1.6345,1.6385,129
2008-11-25,21:30:00,1.6395,1.6520,1.6355,1.6520,217
2008-11-25,21:35:00,1.6515,1.6655,1.6515,1.6655,193
2008-11-25,21:40:00,1.6650,1.6715,1.6640,1.6645,202
2008-11-25,21:45:00,1.6685,1.6835,1.6685,1.6730,217
2008-11-25,21:50:00,1.6725,1.6765,1.6705,1.6720,110
2008-11-25,21:55:00,1.6720,1.6750,1.6705,1.6740,62
2008-11-25,22:00:00,1.6750,1.6750,1.6630,1.6630,81
2008-11-25,22:05:00,1.6640,1.6725,1.6640,1.6715,68
2008-11-25,22:10:00,1.6730,1.6740,1.6705,1.6740,25
2008-11-25,22:15:00,1.6715,1.6970,1.6715,1.6955,187
2008-11-25,22:20:00,1.6955,1.7030,1.6870,1.6970,259
2008-11-25,22:25:00,1.6960,1.7080,1.6940,1.7030,114
2008-11-25,22:30:00,1.7030,1.7035,1.6935,1.6935,183
2008-11-25,22:35:00,1.6950,1.6950,1.6840,1.6845,71
2008-11-25,22:40:00,1.6850,1.6920,1.6800,1.6810,89
2008-11-25,22:45:00,1.6810,1.6850,1.6745,1.6820,125
2008-11-25,22:50:00,1.6820,1.6850,1.6780,1.6780,101
2008-11-25,22:55:00,1.6775,1.6775,1.6685,1.6710,119
2008-11-25,23:00:00,1.6720,1.6820,1.6720,1.6790,219
2008-11-25,23:05:00,1.6790,1.7020,1.6790,1.6965,162
2008-11-25,23:10:00,1.6970,1.7030,1.6950,1.6970,196
2008-11-25,23:15:00,1.6950,1.6995,1.6870,1.6950,177
2008-11-25,23:20:00,1.6940,1.6980,1.6880,1.6900,76
2008-11-25,23:25:00,1.6900,1.7040,1.6855,1.7040,129
2008-11-25,23:30:00,1.7030,1.7030,1.6905,1.6950,133
2008-11-25,23:35:00,1.6950,1.6965,1.6780,1.6780,63
2008-11-25,23:40:00,1.6770,1.6785,1.6715,1.6760,116
2008-11-25,23:45:00,1.6770,1.6770,1.6650,1.6655,106
2008-11-25,23:50:00,1.6645,1.6655,1.6530,1.6600,130
2008-11-25,23:55:00,1.6580,1.6675,1.6570,1.6670,162
2008-11-26,00:00:00,1.6670,1.6715,1.6610,1.6630,57
2008-11-26,00:05:00,1.6610,1.6610,1.6510,1.6600,101
2008-11-26,00:10:00,1.6590,1.6645,1.6570,1.6635,66
2008-11-26,00:15:00,1.6615,1.6750,1.6570,1.6690,126
2008-11-26,00:20:00,1.6690,1.6770,1.6690,1.6770,50
2008-11-26,00:25:00,1.6770,1.6825,1.6725,1.6725,45
2008-11-26,00:30:00,1.6720,1.6720,1.6630,1.6655,46
2008-11-26,00:35:00,1.6685,1.6720,1.6620,1.6640,60
2008-11-26,00:40:00,1.6680,1.6760,1.6670,1.6760,45
2008-11-26,00:45:00,1.6745,1.6835,1.6730,1.6785,83
2008-11-26,00:50:00,1.6745,1.6790,1.6735,1.6735,32
2008-11-26,00:55:00,1.6735,1.6785,1.6730,1.6780,40
2008-11-26,01:00:00,1.6780,1.6785,1.6735,1.6755,62
2008-11-26,01:05:00,1.6740,1.6740,1.6675,1.6710,67
2008-11-26,01:10:00,1.6690,1.6690,1.6650,1.6655,28
2008-11-26,01:15:00,1.6645,1.6660,1.6635,1.6650,18
2008-11-26,01:20:00,1.6655,1.6670,1.6650,1.6670,13
2008-11-26,01:25:00,1.6650,1.6670,1.6645,1.6670,41
2008-11-26,01:30:00,1.6670,1.6680,1.6665,1.6680,3
2008-11-26,01:35:00,1.6675,1.6715,1.6675,1.6695,40
2008-11-26,01:40:00,1.6695,1.6735,1.6690,1.6720,27
2008-11-26,01:45:00,1.6725,1.6725,1.6610,1.6630,71
2008-11-26,01:50:00,1.6625,1.6665,1.6600,1.6610,50
2008-11-26,01:55:00,1.6595,1.6595,1.6480,1.6500,146
2008-11-26,02:00:00,1.6490,1.6505,1.6460,1.6460,29
2008-11-26,02:05:00,1.6470,1.6490,1.6460,1.6485,32
2008-11-26,02:10:00,1.6485,1.6535,1.6480,1.6495,32
2008-11-26,02:15:00,1.6495,1.6495,1.6440,1.6460,32
2008-11-26,02:20:00,1.6460,1.6470,1.6440,1.6455,24
2008-11-26,02:25:00,1.6450,1.6530,1.6450,1.6495,21
2008-11-26,02:30:00,1.6520,1.6540,1.6505,1.6505,11
2008-11-26,02:35:00,1.6500,1.6535,1.6500,1.6535,4
2008-11-26,02:40:00,1.6500,1.6505,1.6495,1.6505,7
2008-11-26,02:45:00,1.6510,1.6510,1.6475,1.6475,7
2008-11-26,02:50:00,1.6490,1.6515,1.6490,1.6515,13
2008-11-26,02:55:00,1.6520,1.6555,1.6505,1.6555,25
2008-11-26,03:00:00,1.6520,1.6560,1.6500,1.6560,7
2008-11-26,03:05:00,1.6505,1.6505,1.6505,1.6505,5
2008-11-26,03:10:00,1.6505,1.6560,1.6505,1.6560,7
2008-11-26,03:15:00,1.6530,1.6530,1.6500,1.6515,15
2008-11-26,03:20:00,1.6520,1.6530,1.6520,1.6530,5
2008-11-26,03:25:00,1.6510,1.6510,1.6480,1.6490,18
2008-11-26,03:30:00,1.6475,1.6495,1.6470,1.6495,11
2008-11-26,03:35:00,1.6490,1.6490,1.6480,1.6490,5
2008-11-26,03:45:00,1.6485,1.6485,1.6440,1.6440,3
2008-11-26,03:50:00,1.6450,1.6450,1.6450,1.6450,1
2008-11-26,03:55:00,1.6460,1.6530,1.6460,1.6525,12
2008-11-26,04:00:00,1.6525,1.6590,1.6525,1.6590,5
2008-11-26,04:05:00,1.6615,1.6615,1.6540,1.6540,10
2008-11-26,04:10:00,1.6535,1.6535,1.6535,1.6535,1
2008-11-26,04:25:00,1.6540,1.6550,1.6540,1.6550,4
2008-11-26,04:30:00,1.6550,1.6550,1.6470,1.6470,6
2008-11-26,04:35:00,1.6530,1.6540,1.6485,1.6540,9
2008-11-26,04:40:00,1.6500,1.6555,1.6500,1.6555,23
2008-11-26,04:45:00,1.6560,1.6640,1.6560,1.6560,14
2008-11-26,04:50:00,1.6560,1.6625,1.6560,1.6615,7
2008-11-26,04:55:00,1.6625,1.6625,1.6625,1.6625,6
2008-11-26,05:00:00,1.6565,1.6580,1.6535,1.6535,3
2008-11-26,05:05:00,1.6585,1.6595,1.6585,1.6595,5
2008-11-26,05:20:00,1.6570,1.6575,1.6550,1.6550,6
2008-11-26,05:30:00,1.6560,1.6565,1.6560,1.6565,2
2008-11-26,05:50:00,1.6565,1.6565,1.6500,1.6500,10
2008-11-26,06:10:00,1.6530,1.6530,1.6530,1.6530,6
2008-11-26,07:15:00,1.6565,1.6565,1.6565,1.6565,9
2008-11-26,07:20:00,1.6565,1.6570,1.6565,1.6565,6
2008-11-26,07:45:00,1.6600,1.6600,1.6600,1.6600,1
2008-11-26,07:55:00,1.6600,1.6600,1.6600,1.6600,8
2008-11-26,08:05:00,1.6605,1.6605,1.6605,1.6605,2
2008-11-26,08:10:00,1.6605,1.6670,1.6605,1.6670,6
2008-11-26,08:20:00,1.6630,1.6630,1.6630,1.6630,1
2008-11-26,08:45:00,1.6600,1.6600,1.6600,1.6600,2
2008-11-26,09:30:00,1.6490,1.6490,1.6440,1.6440,10
2008-11-26,10:45:00,1.6370,1.6370,1.6370,1.6370,1
2008-11-26,11:10:00,1.6435,1.6435,1.6435,1.6435,5
2008-11-26,11:20:00,1.6455,1.6455,1.6455,1.6455,2
2008-11-26,11:30:00,1.6500,1.6500,1.6500,1.6500,1
2008-11-26,12:00:00,1.6500,1.6500,1.6500,1.6500,2
2008-11-26,12:20:00,1.6500,1.6500,1.6500,1.6500,1
2008-11-26,12:30:00,1.6500,1.6555,1.6500,1.6550,29
2008-11-26,12:35:00,1.6545,1.6545,1.6530,1.6530,2
2008-11-26,12:40:00,1.6535,1.6535,1.6515,1.6515,4
2008-11-26,12:45:00,1.6510,1.6525,1.6510,1.6525,6
2008-11-26,12:50:00,1.6525,1.6525,1.6525,1.6525,1
2008-11-26,12:55:00,1.6510,1.6510,1.6510,1.6510,2
2008-11-26,13:00:00,1.6505,1.6505,1.6505,1.6505,1
2008-11-26,13:05:00,1.6505,1.6510,1.6505,1.6510,2
2008-11-26,13:10:00,1.6500,1.6500,1.6485,1.6485,6
2008-11-26,13:15:00,1.6490,1.6500,1.6485,1.6500,3
2008-11-26,13:20:00,1.6500,1.6515,1.6500,1.6515,2
2008-11-26,13:25:00,1.6510,1.6510,1.6510,1.6510,1
2008-11-26,13:30:00,1.6515,1.6515,1.6515,1.6515,1
2008-11-26,13:40:00,1.6515,1.6515,1.6515,1.6515,2
2008-11-26,13:45:00,1.6520,1.6520,1.6520,1.6520,1
2008-11-26,13:50:00,1.6525,1.6525,1.6525,1.6525,1
2008-11-26,13:55:00,1.6520,1.6520,1.6505,1.6505,4
2008-11-26,14:00:00,1.6525,1.6525,1.6515,1.6515,3
2008-11-26,14:05:00,1.6515,1.6515,1.6515,1.6515,1
2008-11-26,14:10:00,1.6520,1.6520,1.6510,1.6510,4
2008-11-26,14:20:00,1.6515,1.6515,1.6515,1.6515,2
2008-11-26,14:25:00,1.6525,1.6525,1.6525,1.6525,3
2008-11-26,14:30:00,1.6525,1.6525,1.6515,1.6525,11
2008-11-26,14:35:00,1.6515,1.6520,1.6515,1.6520,5
2008-11-26,14:40:00,1.6510,1.6510,1.6510,1.6510,1
2008-11-26,14:45:00,1.6500,1.6505,1.6500,1.6505,3
2008-11-26,14:50:00,1.6505,1.6505,1.6505,1.6505,2
2008-11-26,14:55:00,1.6515,1.6515,1.6500,1.6500,6
2008-11-26,15:00:00,1.6500,1.6555,1.6500,1.6555,30
2008-11-26,15:05:00,1.6550,1.6620,1.6550,1.6620,11
2008-11-26,15:10:00,1.6640,1.6645,1.6635,1.6635,7
2008-11-26,15:15:00,1.6640,1.6655,1.6630,1.6630,11
2008-11-26,15:20:00,1.6620,1.6620,1.6595,1.6600,6
2008-11-26,15:25:00,1.6615,1.6625,1.6590,1.6590,10
2008-11-26,15:30:00,1.6580,1.6595,1.6570,1.6580,9
2008-11-26,15:35:00,1.6590,1.6590,1.6570,1.6570,12
2008-11-26,15:40:00,1.6570,1.6595,1.6570,1.6585,13
2008-11-26,15:45:00,1.6575,1.6580,1.6565,1.6580,6
2008-11-26,15:50:00,1.6550,1.6555,1.6535,1.6540,7
2008-11-26,15:55:00,1.6540,1.6540,1.6510,1.6530,12
2008-11-26,16:00:00,1.6510,1.6515,1.6420,1.6420,15
2008-11-26,16:05:00,1.6395,1.6480,1.6390,1.6480,7
2008-11-26,16:10:00,1.6435,1.6435,1.6420,1.6420,14
2008-11-26,16:15:00,1.6440,1.6470,1.6435,1.6435,18
2008-11-26,16:20:00,1.6430,1.6440,1.6405,1.6425,9
2008-11-26,16:25:00,1.6445,1.6445,1.6445,1.6445,1
2008-11-26,16:30:00,1.6480,1.6480,1.6430,1.6430,6
2008-11-26,16:35:00,1.6465,1.6465,1.6465,1.6465,2
2008-11-26,16:40:00,1.6400,1.6410,1.6360,1.6360,7
2008-11-26,16:45:00,1.6375,1.6450,1.6355,1.6450,14
2008-11-26,16:50:00,1.6460,1.6515,1.6460,1.6515,11
2008-11-26,16:55:00,1.6510,1.6515,1.6485,1.6510,9
2008-11-26,17:00:00,1.6530,1.6850,1.6530,1.6825,105
2008-11-26,17:05:00,1.6845,1.6850,1.6770,1.6790,29
2008-11-26,17:10:00,1.6795,1.6800,1.6755,1.6755,10
2008-11-26,17:15:00,1.6755,1.6755,1.6750,1.6750,8
2008-11-26,17:20:00,1.6800,1.6850,1.6800,1.6850,18
2008-11-26,17:25:00,1.6870,1.7060,1.6865,1.7050,78
2008-11-26,17:30:00,1.7050,1.7160,1.7045,1.7100,73
2008-11-26,17:35:00,1.7100,1.7100,1.7070,1.7075,11
2008-11-26,17:40:00,1.7045,1.7130,1.7045,1.7130,44
2008-11-26,17:45:00,1.7130,1.7175,1.7110,1.7125,41
2008-11-26,17:50:00,1.7105,1.7105,1.7070,1.7090,18
2008-11-26,17:55:00,1.7095,1.7120,1.7095,1.7095,5
2008-11-26,18:00:00,1.7120,1.7280,1.7120,1.7190,49
2008-11-26,18:05:00,1.7190,1.7210,1.7180,1.7180,22
2008-11-26,18:10:00,1.7180,1.7205,1.7155,1.7155,6
2008-11-26,18:15:00,1.7100,1.7110,1.7100,1.7110,7
2008-11-26,18:20:00,1.7115,1.7160,1.7115,1.7160,6
2008-11-26,18:25:00,1.7160,1.7245,1.7160,1.7205,9
2008-11-26,18:30:00,1.7160,1.7160,1.7155,1.7155,6
2008-11-26,18:35:00,1.7155,1.7210,1.7155,1.7160,16
2008-11-26,18:40:00,1.7200,1.7205,1.7195,1.7195,5
2008-11-26,18:45:00,1.7200,1.7205,1.7160,1.7160,7
2008-11-26,18:50:00,1.7140,1.7155,1.7110,1.7140,8
2008-11-26,18:55:00,1.7130,1.7180,1.7125,1.7180,10
2008-11-26,19:00:00,1.7165,1.7175,1.7150,1.7175,8
2008-11-26,19:05:00,1.7155,1.7155,1.7130,1.7135,10
2008-11-26,19:10:00,1.7140,1.7145,1.7115,1.7130,15
2008-11-26,19:15:00,1.7135,1.7135,1.7105,1.7105,27
2008-11-26,19:20:00,1.7105,1.7105,1.7040,1.7045,19
2008-11-26,19:25:00,1.7050,1.7080,1.7050,1.7080,3
2008-11-26,19:30:00,1.7075,1.7075,1.7045,1.7045,4
2008-11-26,19:35:00,1.7050,1.7070,1.7050,1.7070,4
2008-11-26,19:40:00,1.7075,1.7075,1.7035,1.7035,3
2008-11-26,19:45:00,1.7040,1.7040,1.7040,1.7040,1
2008-11-26,19:50:00,1.7030,1.7040,1.7010,1.7040,6
2008-11-26,19:55:00,1.7025,1.7045,1.6990,1.7045,36
2008-11-26,20:00:00,1.7055,1.7075,1.7055,1.7075,3
2008-11-26,20:05:00,1.7055,1.7055,1.7045,1.7055,7
2008-11-26,20:10:00,1.7060,1.7090,1.7060,1.7065,5
2008-11-26,20:15:00,1.7050,1.7055,1.7025,1.7040,11
2008-11-26,20:20:00,1.7045,1.7045,1.7030,1.7035,6
2008-11-26,20:25:00,1.7065,1.7140,1.7060,1.7105,48
2008-11-26,20:30:00,1.7120,1.7150,1.7060,1.7080,15
2008-11-26,20:35:00,1.7065,1.7070,1.7005,1.7005,30
2008-11-26,20:40:00,1.7015,1.7040,1.7015,1.7025,5
2008-11-26,20:45:00,1.7015,1.7015,1.6965,1.6990,10
2008-11-26,20:50:00,1.6970,1.7010,1.6965,1.6980,14
2008-11-26,20:55:00,1.6975,1.7000,1.6950,1.6965,18
2008-11-26,21:00:00,1.6955,1.6955,1.6885,1.6890,21
2008-11-26,21:05:00,1.6910,1.6950,1.6885,1.6950,16
2008-11-26,21:10:00,1.6935,1.6945,1.6920,1.6930,29
2008-11-26,21:15:00,1.6895,1.6965,1.6865,1.6900,87
2008-11-26,21:20:00,1.6900,1.6930,1.6885,1.6925,17
2008-11-26,21:25:00,1.6940,1.7000,1.6940,1.6960,65
2008-11-26,21:30:00,1.6935,1.6950,1.6875,1.6935,44
2008-11-26,21:35:00,1.6915,1.6980,1.6915,1.6950,12
2008-11-26,21:40:00,1.6980,1.7145,1.6980,1.7085,80
2008-11-26,21:45:00,1.7045,1.7075,1.7020,1.7045,69
2008-11-26,21:50:00,1.7040,1.7080,1.7035,1.7045,39
2008-11-26,21:55:00,1.7030,1.7085,1.7025,1.7040,19
2008-11-26,22:00:00,1.7045,1.7085,1.7045,1.7060,21
2008-11-26,22:05:00,1.7035,1.7060,1.7035,1.7055,16
2008-11-26,22:10:00,1.7055,1.7055,1.6945,1.6945,23
2008-11-26,22:15:00,1.6970,1.6980,1.6935,1.6950,9
2008-11-26,22:20:00,1.6955,1.6990,1.6900,1.6900,13
2008-11-26,22:25:00,1.6910,1.6915,1.6845,1.6870,18
2008-11-26,22:30:00,1.6880,1.6905,1.6845,1.6845,70
2008-11-26,22:35:00,1.6860,1.6880,1.6750,1.6760,23
2008-11-26,22:40:00,1.6760,1.6770,1.6725,1.6725,39
2008-11-26,22:45:00,1.6740,1.6775,1.6705,1.6775,84
2008-11-26,22:50:00,1.6780,1.6875,1.6780,1.6835,35
2008-11-26,22:55:00,1.6850,1.6855,1.6795,1.6805,22
2008-11-26,23:00:00,1.6800,1.6840,1.6775,1.6840,38
2008-11-26,23:05:00,1.6785,1.6785,1.6735,1.6735,12
2008-11-26,23:10:00,1.6735,1.6780,1.6725,1.6750,38
2008-11-26,23:15:00,1.6745,1.6850,1.6740,1.6835,15
2008-11-26,23:20:00,1.6860,1.6865,1.6795,1.6865,19
2008-11-26,23:25:00,1.6860,1.6920,1.6860,1.6880,48
2008-11-26,23:30:00,1.6875,1.6875,1.6785,1.6860,28
2008-11-26,23:35:00,1.6850,1.6850,1.6735,1.6740,79
2008-11-26,23:40:00,1.6755,1.6790,1.6735,1.6790,8
2008-11-26,23:45:00,1.6795,1.6800,1.6750,1.6750,14
2008-11-26,23:50:00,1.6760,1.6880,1.6750,1.6825,55
2008-11-26,23:55:00,1.6835,1.6880,1.6785,1.6790,112
2008-11-27,00:00:00,1.6800,1.6800,1.6765,1.6780,19
2008-11-27,00:05:00,1.6780,1.6865,1.6775,1.6820,23
2008-11-27,00:10:00,1.6820,1.6930,1.6820,1.6920,47
2008-11-27,00:15:00,1.6885,1.6930,1.6870,1.6920,70
2008-11-27,00:20:00,1.6935,1.6975,1.6895,1.6975,77
2008-11-27,00:25:00,1.6970,1.7040,1.6965,1.7015,70
2008-11-27,00:30:00,1.7010,1.7060,1.6990,1.7000,49
2008-11-27,00:35:00,1.6990,1.6995,1.6900,1.6910,18
2008-11-27,00:40:00,1.6890,1.6890,1.6775,1.6810,39
2008-11-27,00:45:00,1.6800,1.6820,1.6740,1.6775,90
2008-11-27,00:50:00,1.6770,1.6810,1.6735,1.6760,52
2008-11-27,00:55:00,1.6745,1.6745,1.6660,1.6700,31
2008-11-27,01:00:00,1.6725,1.6760,1.6725,1.6735,9
2008-11-27,01:05:00,1.6735,1.6775,1.6720,1.6735,18
2008-11-27,01:10:00,1.6755,1.6785,1.6710,1.6710,36
2008-11-27,01:15:00,1.6730,1.6855,1.6730,1.6825,42
2008-11-27,01:20:00,1.6845,1.6870,1.6820,1.6855,68
2008-11-27,01:25:00,1.6840,1.6870,1.6800,1.6870,29
2008-11-27,01:30:00,1.6870,1.6875,1.6800,1.6845,18
2008-11-27,01:35:00,1.6845,1.6865,1.6825,1.6865,31
2008-11-27,01:40:00,1.6850,1.6850,1.6825,1.6825,15
2008-11-27,01:45:00,1.6825,1.6865,1.6825,1.6865,17
2008-11-27,01:50:00,1.6855,1.6875,1.6855,1.6870,6
2008-11-27,01:55:00,1.6820,1.6820,1.6660,1.6660,42
2008-11-27,02:00:00,1.6655,1.6815,1.6650,1.6815,52
2008-11-27,02:05:00,1.6810,1.6845,1.6810,1.6845,4
2008-11-27,02:10:00,1.6775,1.6825,1.6775,1.6790,4
2008-11-27,02:15:00,1.6785,1.6800,1.6765,1.6765,4
2008-11-27,02:20:00,1.6800,1.6800,1.6785,1.6785,2
2008-11-27,02:25:00,1.6760,1.6760,1.6750,1.6750,14
2008-11-27,02:30:00,1.6680,1.6755,1.6680,1.6750,7
2008-11-27,02:35:00,1.6765,1.6765,1.6750,1.6750,7
2008-11-27,02:40:00,1.6715,1.6715,1.6680,1.6680,4
2008-11-27,02:45:00,1.6705,1.6725,1.6705,1.6725,3
2008-11-27,02:55:00,1.6745,1.6780,1.6735,1.6780,5
2008-11-27,03:10:00,1.6780,1.6790,1.6780,1.6790,2
2008-11-27,03:15:00,1.6790,1.6825,1.6790,1.6825,4
2008-11-27,03:20:00,1.6800,1.6800,1.6795,1.6795,6
2008-11-27,03:25:00,1.6800,1.6800,1.6800,1.6800,4
2008-11-27,03:30:00,1.6810,1.6825,1.6810,1.6825,12
2008-11-27,03:35:00,1.6820,1.6820,1.6820,1.6820,1
2008-11-27,03:40:00,1.6825,1.6900,1.6825,1.6900,13
2008-11-27,03:45:00,1.6895,1.6900,1.6895,1.6900,2
2008-11-27,03:55:00,1.6850,1.6850,1.6840,1.6840,5
2008-11-27,04:00:00,1.6830,1.6830,1.6805,1.6805,7
2008-11-27,04:05:00,1.6810,1.6810,1.6810,1.6810,1
2008-11-27,04:10:00,1.6800,1.6835,1.6740,1.6835,9
2008-11-27,04:15:00,1.6855,1.6855,1.6855,1.6855,2
2008-11-27,04:25:00,1.6710,1.6710,1.6710,1.6710,1
2008-11-27,04:30:00,1.6830,1.6850,1.6770,1.6800,7
2008-11-27,04:35:00,1.6800,1.6860,1.6800,1.6860,5
2008-11-27,05:00:00,1.6870,1.6870,1.6870,1.6870,1
2008-11-27,05:05:00,1.6900,1.6900,1.6900,1.6900,13
2008-11-27,05:10:00,1.6900,1.6900,1.6900,1.6900,4
2008-11-27,05:20:00,1.6910,1.6930,1.6910,1.6930,3
2008-11-27,05:45:00,1.6870,1.6870,1.6870,1.6870,1
2008-11-27,05:50:00,1.6870,1.6870,1.6870,1.6870,4
2008-11-27,05:55:00,1.6855,1.6855,1.6855,1.6855,1
2008-11-27,08:10:00,1.6880,1.6890,1.6880,1.6890,7
2008-11-27,08:15:00,1.6800,1.6800,1.6790,1.6790,3
2008-11-27,09:00:00,1.6760,1.6760,1.6690,1.6690,2
2008-11-27,13:15:00,1.6890,1.6890,1.6890,1.6890,3
2008-11-27,13:35:00,1.6780,1.6780,1.6780,1.6780,1
2008-11-27,15:00:00,1.6715,1.6715,1.6715,1.6715,2
2008-11-27,15:05:00,1.6680,1.6680,1.6680,1.6680,2
2008-11-27,15:20:00,1.6640,1.6640,1.6640,1.6640,2
2008-11-27,15:45:00,1.6640,1.6640,1.6640,1.6640,1
2008-11-27,16:00:00,1.6700,1.6700,1.6700,1.6700,1
2008-11-27,16:20:00,1.6605,1.6605,1.6595,1.6595,10
2008-11-27,16:35:00,1.6660,1.6660,1.6660,1.6660,3
2008-11-27,17:05:00,1.6590,1.6590,1.6590,1.6590,3
2008-11-27,17:10:00,1.6550,1.6585,1.6550,1.6585,2
2008-11-27,17:15:00,1.6450,1.6500,1.6450,1.6500,7
2008-11-27,17:20:00,1.6455,1.6455,1.6455,1.6455,1
2008-11-27,17:25:00,1.6455,1.6455,1.6350,1.6350,104
2008-11-27,17:30:00,1.6345,1.6345,1.6345,1.6345,1
2008-11-27,17:35:00,1.6345,1.6345,1.6345,1.6345,1
2008-11-27,17:40:00,1.6435,1.6495,1.6435,1.6495,13
2008-11-27,17:45:00,1.6460,1.6460,1.6460,1.6460,2
2008-11-27,17:50:00,1.6500,1.6500,1.6500,1.6500,2
2008-11-27,17:55:00,1.6500,1.6500,1.6445,1.6445,6
2008-11-27,18:00:00,1.6400,1.6400,1.6400,1.6400,2
2008-11-27,18:05:00,1.6420,1.6420,1.6420,1.6420,2
2008-11-27,18:15:00,1.6420,1.6420,1.6420,1.6420,1
2008-11-27,18:20:00,1.6460,1.6460,1.6460,1.6460,2
2008-11-27,19:05:00,1.6520,1.6520,1.6520,1.6520,1
2008-11-27,19:10:00,1.6500,1.6500,1.6500,1.6500,1
2008-11-27,19:30:00,1.6500,1.6500,1.6500,1.6500,3
2008-11-27,19:55:00,1.6595,1.6595,1.6560,1.6560,3
2008-11-27,20:00:00,1.6560,1.6560,1.6555,1.6555,7
2008-11-27,20:05:00,1.6555,1.6555,1.6515,1.6515,6
2008-11-27,20:15:00,1.6480,1.6480,1.6480,1.6480,2
2008-11-27,20:20:00,1.6460,1.6460,1.6460,1.6460,2
2008-11-27,20:30:00,1.6420,1.6420,1.6420,1.6420,3
2008-11-27,21:20:00,1.6390,1.6390,1.6380,1.6380,4
2008-11-27,22:00:00,1.6500,1.6500,1.6500,1.6500,2
2008-11-27,22:05:00,1.6520,1.6520,1.6520,1.6520,1
2008-11-27,23:30:00,1.6510,1.6510,1.6510,1.6510,2
2008-11-27,23:35:00,1.6540,1.6585,1.6540,1.6560,13
2008-11-27,23:40:00,1.6560,1.6585,1.6560,1.6585,7
2008-11-27,23:50:00,1.6510,1.6510,1.6510,1.6510,8
2008-11-28,01:00:00,1.6540,1.6540,1.6540,1.6540,1
2008-11-28,01:30:00,1.6620,1.6620,1.6620,1.6620,1
2008-11-28,09:10:00,1.6600,1.6600,1.6600,1.6600,2
2008-11-28,09:25:00,1.6580,1.6585,1.6580,1.6580,4
2008-11-28,09:30:00,1.6560,1.6560,1.6530,1.6530,3
2008-11-28,09:40:00,1.6530,1.6530,1.6530,1.6530,2
2008-11-28,09:50:00,1.6530,1.6530,1.6500,1.6500,5
2008-11-28,10:30:00,1.6410,1.6410,1.6410,1.6410,1
2008-11-28,10:35:00,1.6400,1.6400,1.6400,1.6400,10
2008-11-28,10:40:00,1.6400,1.6400,1.6400,1.6400,1
2008-11-28,10:45:00,1.6370,1.6370,1.6370,1.6370,1
2008-11-28,10:55:00,1.6370,1.6370,1.6370,1.6370,1
2008-11-28,11:00:00,1.6370,1.6370,1.6370,1.6370,1
2008-11-28,11:05:00,1.6365,1.6365,1.6365,1.6365,1
2008-11-28,12:30:00,1.6485,1.6490,1.6485,1.6490,2
2008-11-28,12:55:00,1.6520,1.6540,1.6520,1.6520,9
2008-11-28,13:20:00,1.6500,1.6500,1.6500,1.6500,2
2008-11-28,13:30:00,1.6465,1.6465,1.6465,1.6465,2
2008-11-28,13:50:00,1.6490,1.6490,1.6490,1.6490,1
2008-11-28,14:25:00,1.6425,1.6425,1.6425,1.6425,2
2008-11-28,15:40:00,1.6410,1.6410,1.6410,1.6410,2
2008-11-28,15:55:00,1.6385,1.6385,1.6380,1.6380,4
2008-11-28,16:00:00,1.6365,1.6365,1.6365,1.6365,1
2008-11-28,16:20:00,1.6420,1.6420,1.6420,1.6420,2
2008-11-28,16:50:00,1.6380,1.6380,1.6380,1.6380,2
2008-11-28,17:00:00,1.6350,1.6350,1.6315,1.6315,6
2008-11-28,17:10:00,1.6300,1.6300,1.6300,1.6300,6
2008-11-28,17:25:00,1.6400,1.6400,1.6400,1.6400,1
2008-11-28,17:35:00,1.6330,1.6330,1.6330,1.6330,1
2008-11-28,17:40:00,1.6300,1.6300,1.6250,1.6250,4
2008-11-28,18:10:00,1.6260,1.6260,1.6260,1.6260,3
2008-11-28,19:00:00,1.6265,1.6265,1.6265,1.6265,1
2008-11-28,19:05:00,1.6270,1.6270,1.6270,1.6270,1
2008-11-28,19:15:00,1.6285,1.6300,1.6285,1.6300,12
2008-11-28,19:20:00,1.6300,1.6300,1.6290,1.6290,39
2008-11-28,19:25:00,1.6300,1.6310,1.6290,1.6310,18
2008-11-28,19:30:00,1.6310,1.6310,1.6250,1.6310,10
2008-11-28,19:55:00,1.6230,1.6230,1.6200,1.6200,19
2008-11-28,20:05:00,1.6150,1.6150,1.6150,1.6150,2
2008-11-28,20:10:00,1.6150,1.6150,1.6150,1.6150,1
2008-11-28,20:20:00,1.6100,1.6100,1.6100,1.6100,1
2008-11-28,20:50:00,1.6170,1.6190,1.6170,1.6190,2
2008-11-28,20:55:00,1.6175,1.6180,1.6175,1.6180,2
2008-11-28,21:00:00,1.6210,1.6210,1.6200,1.6200,2
2008-11-28,21:05:00,1.6200,1.6200,1.6200,1.6200,1
2008-11-28,21:10:00,1.6150,1.6150,1.6080,1.6080,14
2008-11-28,21:30:00,1.6125,1.6145,1.6125,1.6145,2
2008-11-28,21:50:00,1.6130,1.6130,1.6130,1.6130,20
2008-11-28,22:00:00,1.6170,1.6170,1.6170,1.6170,2
2008-11-28,22:05:00,1.6195,1.6210,1.6195,1.6210,2
2008-11-28,22:10:00,1.6170,1.6170,1.6170,1.6170,1
2008-11-28,22:15:00,1.6120,1.6120,1.6120,1.6120,1
2008-11-28,22:25:00,1.6100,1.6100,1.6100,1.6100,1
2008-11-28,22:30:00,1.6175,1.6185,1.6170,1.6180,4
2008-11-28,22:35:00,1.6200,1.6235,1.6200,1.6200,7
2008-11-28,22:40:00,1.6225,1.6270,1.6225,1.6250,21
2008-11-28,22:45:00,1.6265,1.6265,1.6235,1.6235,5
2008-11-28,22:50:00,1.6230,1.6230,1.6205,1.6205,8
2008-11-28,22:55:00,1.6200,1.6200,1.6200,1.6200,5
2008-11-28,23:00:00,1.6210,1.6210,1.6200,1.6200,8
2008-11-28,23:05:00,1.6185,1.6185,1.6160,1.6160,5
2008-11-28,23:10:00,1.6125,1.6125,1.6125,1.6125,3
2008-11-28,23:15:00,1.6110,1.6110,1.6080,1.6080,9
2008-11-28,23:20:00,1.6100,1.6100,1.6100,1.6100,3
2008-11-28,23:30:00,1.6090,1.6090,1.6080,1.6080,5
2008-11-28,23:35:00,1.6080,1.6080,1.6080,1.6080,15
2008-11-29,00:10:00,1.6075,1.6075,1.6070,1.6070,2
2008-11-29,00:20:00,1.6000,1.6000,1.5990,1.5990,15
2008-11-29,00:25:00,1.5990,1.6000,1.5990,1.6000,9
2008-11-29,00:30:00,1.5980,1.5980,1.5980,1.5980,1
2008-11-29,00:35:00,1.5995,1.5995,1.5970,1.5970,5
2008-11-29,00:40:00,1.6050,1.6050,1.6050,1.6050,7
2008-11-29,00:45:00,1.6050,1.6100,1.6050,1.6100,13
2008-11-29,00:55:00,1.6100,1.6350,1.6100,1.6350,5
2008-11-29,01:00:00,1.6300,1.6300,1.6300,1.6300,2
2008-11-29,01:05:00,1.6300,1.6300,1.6300,1.6300,5
2008-11-29,01:10:00,1.6265,1.6280,1.6265,1.6270,5
2008-11-29,01:15:00,1.6250,1.6250,1.6235,1.6250,11
2008-11-29,01:55:00,1.6350,1.6350,1.6350,1.6350,3
2008-11-29,02:00:00,1.6350,1.6350,1.6350,1.6350,1
2008-11-29,02:05:00,1.6350,1.6350,1.6350,1.6350,1
2008-11-29,02:35:00,1.6295,1.6295,1.6295,1.6295,1
2008-11-29,06:05:00,1.6350,1.6380,1.6350,1.6380,3
2008-11-29,06:10:00,1.6285,1.6285,1.6285,1.6285,1
2008-12-01,07:40:00,1.6450,1.6450,1.6450,1.6450,3
2008-12-01,08:50:00,1.6300,1.6300,1.6300,1.6300,1
2008-12-01,09:00:00,1.6300,1.6300,1.6300,1.6300,9
2008-12-01,09:30:00,1.6280,1.6280,1.6280,1.6280,1
2008-12-01,11:25:00,1.6215,1.6215,1.6215,1.6215,1
2008-12-01,12:45:00,1.6285,1.6285,1.6285,1.6285,1
2008-12-01,13:05:00,1.6350,1.6350,1.6350,1.6350,1
2008-12-01,13:10:00,1.6365,1.6365,1.6365,1.6365,1
2008-12-01,15:35:00,1.6415,1.6450,1.6415,1.6450,2
2008-12-01,17:00:00,1.6465,1.6550,1.6465,1.6550,6
2008-12-01,19:50:00,1.6350,1.6350,1.6350,1.6350,1
2008-12-01,20:10:00,1.6300,1.6300,1.6300,1.6300,4
2008-12-01,20:25:00,1.6205,1.6205,1.6200,1.6200,2
2008-12-01,20:30:00,1.6140,1.6140,1.6140,1.6140,1
2008-12-01,20:35:00,1.6140,1.6140,1.6140,1.6140,5
2008-12-01,20:50:00,1.6140,1.6140,1.6140,1.6140,2
2008-12-01,20:55:00,1.6105,1.6105,1.6105,1.6105,1
2008-12-01,21:05:00,1.6170,1.6170,1.6170,1.6170,1
2008-12-01,21:10:00,1.6150,1.6190,1.6145,1.6155,4
2008-12-01,21:15:00,1.6100,1.6185,1.6100,1.6185,5
2008-12-01,21:45:00,1.6120,1.6120,1.6120,1.6120,4
2008-12-01,21:50:00,1.6100,1.6100,1.6100,1.6100,4
2008-12-01,21:55:00,1.6005,1.6005,1.6000,1.6000,2
2008-12-01,22:05:00,1.6050,1.6050,1.6050,1.6050,4
2008-12-01,22:10:00,1.6060,1.6070,1.6040,1.6070,8
2008-12-01,22:15:00,1.6050,1.6050,1.6050,1.6050,1
2008-12-01,22:20:00,1.6035,1.6035,1.6025,1.6025,8
2008-12-01,22:25:00,1.6020,1.6020,1.6020,1.6020,10
2008-12-01,22:30:00,1.6020,1.6020,1.6000,1.6000,14
2008-12-01,22:35:00,1.5990,1.6000,1.5990,1.6000,3
2008-12-01,22:40:00,1.6080,1.6080,1.6060,1.6060,2
2008-12-01,22:45:00,1.6060,1.6060,1.6060,1.6060,1
2008-12-01,22:55:00,1.6065,1.6070,1.6040,1.6040,12
2008-12-01,23:10:00,1.6110,1.6110,1.6110,1.6110,2
2008-12-01,23:15:00,1.6110,1.6110,1.6110,1.6110,1
2008-12-01,23:20:00,1.6140,1.6140,1.6140,1.6140,1
2008-12-01,23:25:00,1.6100,1.6100,1.6100,1.6100,4
2008-12-01,23:45:00,1.6075,1.6075,1.6075,1.6075,1
2008-12-01,23:50:00,1.6100,1.6100,1.6100,1.6100,2
2008-12-02,00:05:00,1.6065,1.6065,1.6005,1.6005,3
2008-12-02,00:10:00,1.6020,1.6030,1.6020,1.6030,5
2008-12-02,00:20:00,1.6085,1.6090,1.6085,1.6090,2
2008-12-02,00:25:00,1.6020,1.6020,1.5965,1.5965,13
2008-12-02,00:30:00,1.5965,1.5965,1.5960,1.5960,6
2008-12-02,00:35:00,1.6005,1.6020,1.6005,1.6020,6
2008-12-02,00:40:00,1.6040,1.6040,1.6035,1.6035,4
2008-12-02,00:50:00,1.6035,1.6035,1.6035,1.6035,2
2008-12-02,00:55:00,1.6035,1.6035,1.6000,1.6000,2
2008-12-02,01:05:00,1.6025,1.6030,1.6015,1.6030,3
2008-12-02,01:25:00,1.6015,1.6015,1.6000,1.6000,3
2008-12-02,01:50:00,1.6040,1.6040,1.6040,1.6040,1
2008-12-02,02:15:00,1.6090,1.6090,1.6090,1.6090,1
2008-12-02,02:20:00,1.6100,1.6100,1.6035,1.6035,2
2008-12-02,03:00:00,1.6000,1.6000,1.6000,1.6000,1
2008-12-02,03:15:00,1.5970,1.5970,1.5970,1.5970,1
2008-12-02,03:55:00,1.5970,1.5970,1.5970,1.5970,4
2008-12-02,04:00:00,1.5970,1.5970,1.5970,1.5970,4
2008-12-02,04:10:00,1.5890,1.5890,1.5890,1.5890,1
2008-12-02,04:25:00,1.5890,1.5890,1.5850,1.5850,15
2008-12-02,04:30:00,1.5800,1.5800,1.5800,1.5800,9
2008-12-02,04:35:00,1.5840,1.5840,1.5790,1.5790,14
2008-12-02,04:40:00,1.5790,1.5790,1.5750,1.5750,8
2008-12-02,04:45:00,1.5750,1.5750,1.5750,1.5750,4
2008-12-02,04:50:00,1.5785,1.5785,1.5785,1.5785,3
2008-12-02,04:55:00,1.5800,1.5800,1.5800,1.5800,4
2008-12-02,05:25:00,1.6075,1.6075,1.6075,1.6075,3
2008-12-02,05:30:00,1.6020,1.6020,1.6015,1.6015,3
2008-12-02,05:40:00,1.6050,1.6065,1.6050,1.6060,4
2008-12-02,05:50:00,1.6075,1.6075,1.6075,1.6075,10
2008-12-02,05:55:00,1.6055,1.6055,1.6050,1.6050,12
2008-12-02,06:00:00,1.6050,1.6050,1.6020,1.6020,7
2008-12-02,06:05:00,1.6045,1.6045,1.6045,1.6045,1
2008-12-02,07:40:00,1.6065,1.6065,1.6065,1.6065,3
2008-12-02,08:10:00,1.6135,1.6160,1.6135,1.6160,2
2008-12-02,08:45:00,1.6155,1.6155,1.6155,1.6155,1
2008-12-02,09:00:00,1.6160,1.6195,1.6160,1.6195,8
2008-12-02,09:05:00,1.6195,1.6200,1.6135,1.6135,10
2008-12-02,09:10:00,1.6160,1.6160,1.6130,1.6130,3
2008-12-02,09:15:00,1.6200,1.6230,1.6200,1.6230,2
2008-12-02,09:30:00,1.6250,1.6250,1.6250,1.6250,4
2008-12-02,09:40:00,1.6250,1.6270,1.6235,1.6270,23
2008-12-02,09:45:00,1.6310,1.6310,1.6310,1.6310,4
2008-12-02,09:50:00,1.6300,1.6300,1.6300,1.6300,2
2008-12-02,10:00:00,1.6270,1.6270,1.6270,1.6270,1
2008-12-02,10:10:00,1.6200,1.6200,1.6200,1.6200,2
2008-12-02,10:40:00,1.6175,1.6175,1.6175,1.6175,5
2008-12-02,10:50:00,1.6175,1.6175,1.6175,1.6175,1
2008-12-02,10:55:00,1.6135,1.6135,1.6135,1.6135,1
2008-12-02,11:00:00,1.6125,1.6125,1.6100,1.6100,5
2008-12-02,11:05:00,1.6150,1.6150,1.6150,1.6150,3
2008-12-02,11:20:00,1.6105,1.6105,1.6105,1.6105,1
2008-12-02,11:40:00,1.6200,1.6200,1.6105,1.6105,26
2008-12-02,11:55:00,1.6195,1.6195,1.6110,1.6110,2
2008-12-02,12:10:00,1.6200,1.6205,1.6200,1.6205,5
2008-12-02,12:15:00,1.6130,1.6130,1.6130,1.6130,1
2008-12-02,12:20:00,1.6130,1.6130,1.6130,1.6130,1
2008-12-02,12:25:00,1.6125,1.6125,1.6125,1.6125,1
2008-12-02,12:30:00,1.6200,1.6200,1.6195,1.6200,3
2008-12-02,12:35:00,1.6195,1.6195,1.6150,1.6150,10
2008-12-02,12:40:00,1.6140,1.6140,1.6140,1.6140,1
2008-12-02,12:45:00,1.6185,1.6225,1.6180,1.6210,13
2008-12-02,12:50:00,1.6220,1.6220,1.6210,1.6210,2
2008-12-02,13:00:00,1.6195,1.6195,1.6105,1.6175,8
2008-12-02,13:15:00,1.6155,1.6155,1.6155,1.6155,5
2008-12-02,13:20:00,1.6150,1.6150,1.6150,1.6150,4
2008-12-02,13:25:00,1.6150,1.6155,1.6150,1.6155,2
2008-12-02,13:30:00,1.6170,1.6170,1.6165,1.6165,2
2008-12-02,13:35:00,1.6140,1.6140,1.6135,1.6135,2
2008-12-02,13:40:00,1.6105,1.6110,1.6080,1.6080,20
2008-12-02,13:45:00,1.6080,1.6080,1.6055,1.6060,8
2008-12-02,13:50:00,1.6060,1.6070,1.6035,1.6035,15
2008-12-02,13:55:00,1.6050,1.6050,1.6010,1.6010,18
2008-12-02,14:00:00,1.6010,1.6010,1.5985,1.6000,34
2008-12-02,14:05:00,1.5990,1.6040,1.5980,1.6020,9
2008-12-02,14:10:00,1.6030,1.6060,1.6030,1.6030,9
2008-12-02,14:15:00,1.6020,1.6030,1.6020,1.6030,3
2008-12-02,14:20:00,1.6050,1.6050,1.6000,1.6000,6
2008-12-02,14:25:00,1.6000,1.6000,1.5980,1.5990,8
2008-12-02,14:30:00,1.6005,1.6005,1.5975,1.6000,39
2008-12-02,14:35:00,1.6000,1.6000,1.5975,1.5990,23
2008-12-02,14:40:00,1.5980,1.6010,1.5970,1.5975,12
2008-12-02,14:45:00,1.5975,1.5975,1.5960,1.5960,7
2008-12-02,14:50:00,1.6010,1.6010,1.6000,1.6000,3
2008-12-02,14:55:00,1.5990,1.5990,1.5955,1.5955,8
2008-12-02,15:00:00,1.5955,1.5960,1.5950,1.5950,6
2008-12-02,15:05:00,1.5975,1.5975,1.5935,1.5975,8
2008-12-02,15:10:00,1.5965,1.5965,1.5960,1.5960,2
2008-12-02,15:15:00,1.5960,1.5960,1.5960,1.5960,4
2008-12-02,15:20:00,1.5940,1.5940,1.5915,1.5935,8
2008-12-02,15:25:00,1.5950,1.5960,1.5950,1.5960,4
2008-12-02,15:30:00,1.5945,1.5945,1.5890,1.5900,32
2008-12-02,15:35:00,1.5895,1.5930,1.5890,1.5930,13
2008-12-02,15:40:00,1.5930,1.5930,1.5915,1.5925,23
2008-12-02,15:45:00,1.5925,1.5955,1.5910,1.5910,21
2008-12-02,15:50:00,1.5900,1.5915,1.5900,1.5915,2
2008-12-02,15:55:00,1.5915,1.5915,1.5900,1.5900,15
2008-12-02,16:00:00,1.5950,1.5970,1.5930,1.5945,8
2008-12-02,16:05:00,1.5925,1.5940,1.5910,1.5915,10
2008-12-02,16:10:00,1.5915,1.5925,1.5830,1.5835,66
2008-12-02,16:15:00,1.5860,1.5860,1.5790,1.5790,53
2008-12-02,16:20:00,1.5810,1.5850,1.5810,1.5830,5
2008-12-02,16:25:00,1.5800,1.5810,1.5755,1.5755,56
2008-12-02,16:30:00,1.5755,1.5805,1.5750,1.5785,33
2008-12-02,16:35:00,1.5790,1.5825,1.5790,1.5820,15
2008-12-02,16:40:00,1.5795,1.5795,1.5790,1.5790,11
2008-12-02,16:45:00,1.5790,1.5840,1.5790,1.5840,14
2008-12-02,16:50:00,1.5805,1.5850,1.5800,1.5850,13
2008-12-02,16:55:00,1.5825,1.5830,1.5810,1.5825,74
2008-12-02,17:00:00,1.5865,1.5865,1.5815,1.5865,24
2008-12-02,17:05:00,1.5865,1.5865,1.5830,1.5830,5
2008-12-02,17:10:00,1.5850,1.5880,1.5850,1.5865,6
2008-12-02,17:15:00,1.5880,1.5895,1.5860,1.5890,18
2008-12-02,17:20:00,1.5890,1.5900,1.5890,1.5890,14
2008-12-02,17:25:00,1.5885,1.5950,1.5885,1.5950,23
2008-12-02,17:30:00,1.5950,1.5975,1.5925,1.5925,16
2008-12-02,17:35:00,1.5930,1.5975,1.5900,1.5900,30
2008-12-02,17:40:00,1.5925,1.5930,1.5910,1.5910,18
2008-12-02,17:45:00,1.5910,1.5910,1.5900,1.5900,28
2008-12-02,17:50:00,1.5905,1.5925,1.5900,1.5920,24
2008-12-02,17:55:00,1.5930,1.5950,1.5930,1.5935,7
2008-12-02,18:00:00,1.5935,1.5955,1.5920,1.5955,5
2008-12-02,18:05:00,1.5965,1.6000,1.5965,1.5990,28
2008-12-02,18:10:00,1.6005,1.6005,1.5965,1.5975,23
2008-12-02,18:15:00,1.5980,1.6065,1.5980,1.6055,57
2008-12-02,18:20:00,1.6075,1.6080,1.5975,1.5975,34
2008-12-02,18:25:00,1.5970,1.6035,1.5930,1.6035,43
2008-12-02,18:30:00,1.6030,1.6060,1.5995,1.6020,20
2008-12-02,18:35:00,1.6025,1.6030,1.6010,1.6010,13
2008-12-02,18:40:00,1.6010,1.6035,1.6005,1.6015,11
2008-12-02,18:45:00,1.6015,1.6025,1.5995,1.5995,18
2008-12-02,18:50:00,1.6000,1.6000,1.6000,1.6000,5
2008-12-02,18:55:00,1.6000,1.6035,1.6000,1.6015,13
2008-12-02,19:00:00,1.6005,1.6005,1.5975,1.5975,10
2008-12-02,19:05:00,1.5975,1.5995,1.5880,1.5995,27
2008-12-02,19:10:00,1.5985,1.5985,1.5985,1.5985,2
2008-12-02,19:15:00,1.5995,1.6005,1.5960,1.5995,13
2008-12-02,19:20:00,1.5990,1.6000,1.5990,1.6000,4
2008-12-02,19:25:00,1.6020,1.6035,1.6020,1.6035,6
2008-12-02,19:30:00,1.6010,1.6015,1.5990,1.6005,20
2008-12-02,19:35:00,1.5990,1.6000,1.5970,1.5985,19
2008-12-02,19:40:00,1.6005,1.6005,1.5990,1.5990,5
2008-12-02,19:45:00,1.6025,1.6055,1.6025,1.6045,9
2008-12-02,19:50:00,1.6050,1.6055,1.6020,1.6025,22
2008-12-02,19:55:00,1.6035,1.6050,1.6035,1.6050,4
2008-12-02,20:00:00,1.6060,1.6080,1.6060,1.6075,23
2008-12-02,20:05:00,1.6080,1.6100,1.6070,1.6090,33
2008-12-02,20:10:00,1.6090,1.6130,1.6075,1.6080,61
2008-12-02,20:15:00,1.6080,1.6135,1.6075,1.6130,21
2008-12-02,20:20:00,1.6140,1.6160,1.6115,1.6115,38
2008-12-02,20:25:00,1.6140,1.6155,1.6120,1.6155,21
2008-12-02,20:30:00,1.6165,1.6165,1.6095,1.6105,28
2008-12-02,20:35:00,1.6095,1.6095,1.6005,1.6005,36
2008-12-02,20:40:00,1.6005,1.6070,1.6000,1.6050,12
2008-12-02,20:45:00,1.6030,1.6065,1.6030,1.6065,20
2008-12-02,20:50:00,1.6075,1.6075,1.6040,1.6040,28
2008-12-02,20:55:00,1.6035,1.6035,1.5980,1.6005,65
2008-12-02,21:00:00,1.6010,1.6020,1.5985,1.6005,27
2008-12-02,21:05:00,1.6010,1.6035,1.6000,1.6035,24
2008-12-02,21:10:00,1.6040,1.6120,1.6010,1.6080,215
2008-12-02,21:15:00,1.6075,1.6080,1.6060,1.6075,44
2008-12-02,21:20:00,1.6075,1.6145,1.6065,1.6125,131
2008-12-02,21:25:00,1.6135,1.6195,1.6085,1.6140,109
2008-12-02,21:30:00,1.6140,1.6190,1.6130,1.6180,98
2008-12-02,21:35:00,1.6185,1.6250,1.6180,1.6220,155
2008-12-02,21:40:00,1.6230,1.6240,1.6135,1.6140,84
2008-12-02,21:45:00,1.6135,1.6150,1.6070,1.6075,66
2008-12-02,21:50:00,1.6075,1.6145,1.6070,1.6140,39
2008-12-02,21:55:00,1.6140,1.6140,1.6090,1.6105,56
2008-12-02,22:00:00,1.6100,1.6125,1.6090,1.6090,46
2008-12-02,22:05:00,1.6085,1.6085,1.5965,1.6010,250
2008-12-02,22:10:00,1.6010,1.6015,1.5970,1.6015,139
2008-12-02,22:15:00,1.6000,1.6025,1.6000,1.6020,136
2008-12-02,22:20:00,1.6015,1.6030,1.6005,1.6030,117
2008-12-02,22:25:00,1.6020,1.6080,1.6010,1.6080,41
2008-12-02,22:30:00,1.6075,1.6125,1.6055,1.6110,131
2008-12-02,22:35:00,1.6100,1.6130,1.6080,1.6100,127
2008-12-02,22:40:00,1.6095,1.6095,1.6020,1.6060,78
2008-12-02,22:45:00,1.6060,1.6060,1.6005,1.6050,53
2008-12-02,22:50:00,1.6060,1.6120,1.6060,1.6105,91
2008-12-02,22:55:00,1.6110,1.6125,1.6025,1.6070,92
2008-12-02,23:00:00,1.6075,1.6095,1.6020,1.6080,108
2008-12-02,23:05:00,1.6075,1.6105,1.6060,1.6105,54
2008-12-02,23:10:00,1.6095,1.6210,1.6090,1.6175,217
2008-12-02,23:15:00,1.6165,1.6210,1.6130,1.6200,241
2008-12-02,23:20:00,1.6200,1.6210,1.6130,1.6200,95
2008-12-02,23:25:00,1.6210,1.6215,1.6150,1.6170,78
2008-12-02,23:30:00,1.6170,1.6260,1.6170,1.6240,104
2008-12-02,23:35:00,1.6245,1.6245,1.6175,1.6215,119
2008-12-02,23:40:00,1.6220,1.6230,1.6170,1.6180,71
2008-12-02,23:45:00,1.6190,1.6250,1.6180,1.6180,93
2008-12-02,23:50:00,1.6175,1.6205,1.6140,1.6145,37
2008-12-02,23:55:00,1.6145,1.6150,1.6090,1.6095,92
2008-12-03,00:00:00,1.6100,1.6140,1.6075,1.6090,52
2008-12-03,00:05:00,1.6100,1.6125,1.6065,1.6105,63
2008-12-03,00:10:00,1.6120,1.6140,1.6080,1.6080,52
2008-12-03,00:15:00,1.6080,1.6090,1.6020,1.6025,81
2008-12-03,00:20:00,1.6030,1.6070,1.5965,1.5965,194
2008-12-03,00:25:00,1.5965,1.6020,1.5940,1.5975,163
2008-12-03,00:30:00,1.5985,1.6015,1.5970,1.5970,100
2008-12-03,00:35:00,1.5970,1.5990,1.5960,1.5970,80
2008-12-03,00:40:00,1.5970,1.5995,1.5945,1.5980,103
2008-12-03,00:45:00,1.5980,1.6000,1.5965,1.5985,84
2008-12-03,00:50:00,1.5970,1.6015,1.5970,1.6015,178
2008-12-03,00:55:00,1.6015,1.6080,1.6015,1.6060,203
2008-12-03,01:00:00,1.6060,1.6085,1.6035,1.6035,66
2008-12-03,01:05:00,1.6020,1.6070,1.6020,1.6065,43
2008-12-03,01:10:00,1.6065,1.6070,1.6020,1.6035,45
2008-12-03,01:15:00,1.6050,1.6050,1.6015,1.6045,38
2008-12-03,01:20:00,1.6050,1.6090,1.6050,1.6070,69
2008-12-03,01:25:00,1.6060,1.6085,1.6060,1.6080,91
2008-12-03,01:30:00,1.6070,1.6085,1.6055,1.6065,58
2008-12-03,01:35:00,1.6070,1.6070,1.6025,1.6030,52
2008-12-03,01:40:00,1.6025,1.6045,1.6015,1.6030,47
2008-12-03,01:45:00,1.6015,1.6040,1.6010,1.6030,50
2008-12-03,01:50:00,1.6025,1.6035,1.5990,1.5990,88
2008-12-03,01:55:00,1.5995,1.6085,1.5960,1.5990,350
2008-12-03,02:00:00,1.5995,1.6015,1.5980,1.5990,36
2008-12-03,02:05:00,1.6000,1.6005,1.5970,1.5985,19
2008-12-03,02:10:00,1.5985,1.5985,1.5965,1.5980,22
2008-12-03,02:15:00,1.5975,1.6000,1.5975,1.5975,70
2008-12-03,02:20:00,1.5975,1.6005,1.5955,1.5955,40
2008-12-03,02:25:00,1.5965,1.5985,1.5950,1.5955,51
2008-12-03,02:30:00,1.5955,1.5955,1.5925,1.5925,44
2008-12-03,02:35:00,1.5925,1.5925,1.5820,1.5850,118
2008-12-03,02:40:00,1.5865,1.5900,1.5855,1.5870,33
2008-12-03,02:45:00,1.5890,1.5890,1.5855,1.5865,19
2008-12-03,02:50:00,1.5870,1.5910,1.5855,1.5855,41
2008-12-03,02:55:00,1.5880,1.5880,1.5850,1.5865,24
2008-12-03,03:00:00,1.5865,1.5875,1.5825,1.5825,8
2008-12-03,03:05:00,1.5825,1.5825,1.5810,1.5810,3
2008-12-03,03:10:00,1.5810,1.5810,1.5805,1.5805,3
2008-12-03,03:15:00,1.5800,1.5800,1.5800,1.5800,6
2008-12-03,03:20:00,1.5805,1.5840,1.5800,1.5805,36
2008-12-03,03:25:00,1.5825,1.5845,1.5805,1.5815,46
2008-12-03,03:30:00,1.5805,1.5835,1.5805,1.5835,12
2008-12-03,03:35:00,1.5850,1.5850,1.5850,1.5850,2
2008-12-03,03:40:00,1.5860,1.5865,1.5860,1.5865,2
2008-12-03,03:55:00,1.5915,1.5915,1.5845,1.5845,3
2008-12-03,04:00:00,1.5845,1.5845,1.5845,1.5845,1
2008-12-03,04:05:00,1.5835,1.5885,1.5835,1.5885,5
2008-12-03,04:10:00,1.5885,1.5885,1.5885,1.5885,1
2008-12-03,04:15:00,1.5885,1.5885,1.5885,1.5885,1
2008-12-03,04:20:00,1.5900,1.5900,1.5890,1.5895,15
2008-12-03,04:30:00,1.5885,1.5890,1.5840,1.5840,11
2008-12-03,04:35:00,1.5850,1.5850,1.5825,1.5825,8
2008-12-03,04:40:00,1.5855,1.5855,1.5825,1.5825,2
2008-12-03,04:45:00,1.5860,1.5860,1.5845,1.5845,6
2008-12-03,04:50:00,1.5825,1.5825,1.5805,1.5815,31
2008-12-03,04:55:00,1.5815,1.5815,1.5815,1.5815,18
2008-12-03,05:00:00,1.5830,1.5940,1.5830,1.5940,61
2008-12-03,05:05:00,1.5880,1.5915,1.5880,1.5915,3
2008-12-03,05:10:00,1.5885,1.5885,1.5885,1.5885,1
2008-12-03,05:15:00,1.5885,1.5900,1.5880,1.5880,15
2008-12-03,05:20:00,1.5905,1.5940,1.5905,1.5940,2
2008-12-03,05:25:00,1.5885,1.5885,1.5885,1.5885,1
2008-12-03,05:30:00,1.5925,1.5925,1.5925,1.5925,2
2008-12-03,05:35:00,1.5905,1.5905,1.5905,1.5905,1
2008-12-03,05:40:00,1.5935,1.5935,1.5935,1.5935,1
2008-12-03,05:45:00,1.5935,1.5935,1.5935,1.5935,1
2008-12-03,05:50:00,1.5935,1.5950,1.5935,1.5950,2
2008-12-03,06:00:00,1.5940,1.5940,1.5940,1.5940,1
2008-12-03,06:10:00,1.5935,1.5940,1.5935,1.5935,7
2008-12-03,07:00:00,1.5900,1.5900,1.5900,1.5900,5
2008-12-03,07:50:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,08:50:00,1.5900,1.5940,1.5900,1.5940,5
2008-12-03,09:15:00,1.5855,1.5855,1.5855,1.5855,1
2008-12-03,09:20:00,1.5835,1.5835,1.5835,1.5835,4
2008-12-03,09:25:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,09:30:00,1.5950,1.5950,1.5950,1.5950,2
2008-12-03,09:35:00,1.5935,1.5935,1.5935,1.5935,1
2008-12-03,09:45:00,1.5955,1.5955,1.5955,1.5955,1
2008-12-03,09:55:00,1.5900,1.5950,1.5900,1.5950,10
2008-12-03,10:35:00,1.5950,1.5950,1.5950,1.5950,2
2008-12-03,10:40:00,1.5965,1.5965,1.5965,1.5965,3
2008-12-03,10:45:00,1.5935,1.5935,1.5935,1.5935,3
2008-12-03,10:50:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,11:00:00,1.5950,1.5950,1.5930,1.5930,9
2008-12-03,11:25:00,1.5920,1.5920,1.5915,1.5915,2
2008-12-03,11:30:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,11:35:00,1.5945,1.5945,1.5945,1.5945,1
2008-12-03,12:10:00,1.5905,1.5905,1.5905,1.5905,1
2008-12-03,12:15:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,12:20:00,1.5935,1.5935,1.5935,1.5935,1
2008-12-03,12:30:00,1.5915,1.5915,1.5915,1.5915,1
2008-12-03,12:40:00,1.5915,1.5920,1.5915,1.5920,2
2008-12-03,12:45:00,1.5910,1.5910,1.5910,1.5910,7
2008-12-03,12:50:00,1.5905,1.5905,1.5905,1.5905,1
2008-12-03,12:55:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,13:05:00,1.5900,1.5900,1.5900,1.5900,3
2008-12-03,13:10:00,1.5915,1.5915,1.5915,1.5915,1
2008-12-03,13:25:00,1.5910,1.5920,1.5910,1.5920,4
2008-12-03,13:30:00,1.5900,1.5905,1.5880,1.5880,7
2008-12-03,13:35:00,1.5880,1.5880,1.5870,1.5875,18
2008-12-03,13:40:00,1.5865,1.5875,1.5865,1.5870,17
2008-12-03,13:45:00,1.5870,1.5870,1.5860,1.5860,4
2008-12-03,13:50:00,1.5870,1.5870,1.5860,1.5860,4
2008-12-03,13:55:00,1.5850,1.5850,1.5830,1.5845,7
2008-12-03,14:00:00,1.5845,1.5865,1.5845,1.5860,4
2008-12-03,14:05:00,1.5860,1.5875,1.5860,1.5865,6
2008-12-03,14:10:00,1.5855,1.5880,1.5855,1.5880,4
2008-12-03,14:15:00,1.5865,1.5865,1.5845,1.5845,4
2008-12-03,14:20:00,1.5845,1.5865,1.5845,1.5845,10
2008-12-03,14:25:00,1.5860,1.5870,1.5860,1.5870,5
2008-12-03,14:30:00,1.5865,1.5865,1.5850,1.5850,6
2008-12-03,14:35:00,1.5870,1.5870,1.5865,1.5870,4
2008-12-03,14:40:00,1.5865,1.5865,1.5845,1.5845,3
2008-12-03,14:45:00,1.5830,1.5835,1.5830,1.5830,4
2008-12-03,14:50:00,1.5830,1.5845,1.5830,1.5830,6
2008-12-03,14:55:00,1.5840,1.5850,1.5840,1.5850,2
2008-12-03,15:00:00,1.5830,1.5830,1.5830,1.5830,1
2008-12-03,15:05:00,1.5850,1.5850,1.5850,1.5850,1
2008-12-03,15:10:00,1.5860,1.5860,1.5845,1.5845,3
2008-12-03,15:15:00,1.5850,1.5860,1.5850,1.5860,2
2008-12-03,15:20:00,1.5860,1.5865,1.5860,1.5865,4
2008-12-03,15:25:00,1.5870,1.5880,1.5865,1.5880,8
2008-12-03,15:35:00,1.5875,1.5890,1.5875,1.5890,4
2008-12-03,15:40:00,1.5885,1.5885,1.5885,1.5885,1
2008-12-03,15:45:00,1.5890,1.5895,1.5880,1.5880,4
2008-12-03,15:50:00,1.5900,1.5900,1.5900,1.5900,2
2008-12-03,15:55:00,1.5890,1.5890,1.5890,1.5890,1
2008-12-03,16:00:00,1.5890,1.5895,1.5860,1.5860,4
2008-12-03,16:05:00,1.5820,1.5820,1.5820,1.5820,1
2008-12-03,16:15:00,1.5830,1.5835,1.5830,1.5835,2
2008-12-03,16:20:00,1.5830,1.5845,1.5825,1.5845,9
2008-12-03,16:25:00,1.5865,1.5865,1.5865,1.5865,1
2008-12-03,16:30:00,1.5860,1.5860,1.5850,1.5850,4
2008-12-03,16:35:00,1.5855,1.5895,1.5855,1.5895,10
2008-12-03,16:40:00,1.5875,1.5900,1.5875,1.5895,8
2008-12-03,16:45:00,1.5875,1.5875,1.5820,1.5830,17
2008-12-03,16:50:00,1.5835,1.5865,1.5835,1.5850,10
2008-12-03,16:55:00,1.5840,1.5840,1.5840,1.5840,3
2008-12-03,17:00:00,1.5855,1.5895,1.5855,1.5860,9
2008-12-03,17:05:00,1.5875,1.5875,1.5870,1.5870,3
2008-12-03,17:10:00,1.5860,1.5860,1.5860,1.5860,1
2008-12-03,17:15:00,1.5870,1.5870,1.5850,1.5850,2
2008-12-03,17:20:00,1.5880,1.5900,1.5880,1.5900,4
2008-12-03,17:25:00,1.5890,1.5890,1.5890,1.5890,1
2008-12-03,17:30:00,1.5900,1.5900,1.5900,1.5900,1
2008-12-03,17:35:00,1.5895,1.5895,1.5780,1.5800,51
2008-12-03,17:40:00,1.5800,1.5815,1.5775,1.5815,8
2008-12-03,17:45:00,1.5815,1.5825,1.5815,1.5825,2
2008-12-03,17:55:00,1.5825,1.5840,1.5820,1.5840,5
2008-12-03,18:00:00,1.5825,1.5825,1.5820,1.5820,2
2008-12-03,18:05:00,1.5810,1.5810,1.5790,1.5810,7
2008-12-03,18:10:00,1.5800,1.5810,1.5795,1.5795,6
2008-12-03,18:15:00,1.5795,1.5795,1.5770,1.5770,17
2008-12-03,18:20:00,1.5780,1.5800,1.5780,1.5800,6
2008-12-03,18:25:00,1.5815,1.5815,1.5815,1.5815,6
2008-12-03,18:30:00,1.5815,1.5840,1.5800,1.5820,11
2008-12-03,18:35:00,1.5800,1.5830,1.5800,1.5810,11
2008-12-03,18:40:00,1.5810,1.5825,1.5805,1.5825,22
2008-12-03,18:45:00,1.5850,1.5855,1.5835,1.5855,6
2008-12-03,18:50:00,1.5835,1.5835,1.5835,1.5835,4
2008-12-03,18:55:00,1.5850,1.5860,1.5850,1.5860,4
2008-12-03,19:00:00,1.5850,1.5850,1.5840,1.5840,3
2008-12-03,19:05:00,1.5840,1.5840,1.5840,1.5840,1
2008-12-03,19:10:00,1.5840,1.5850,1.5810,1.5810,12
2008-12-03,19:15:00,1.5815,1.5815,1.5815,1.5815,3
2008-12-03,19:30:00,1.5835,1.5860,1.5835,1.5860,4
2008-12-03,19:35:00,1.5850,1.5850,1.5815,1.5850,22
2008-12-03,19:40:00,1.5850,1.5860,1.5850,1.5860,18
2008-12-03,19:45:00,1.5855,1.5865,1.5850,1.5865,15
2008-12-03,19:50:00,1.5865,1.5885,1.5860,1.5860,7
2008-12-03,20:00:00,1.5850,1.5850,1.5830,1.5830,3
2008-12-03,20:05:00,1.5830,1.5830,1.5790,1.5790,12
2008-12-03,20:10:00,1.5800,1.5820,1.5800,1.5820,6
2008-12-03,20:15:00,1.5805,1.5805,1.5800,1.5800,3
2008-12-03,20:20:00,1.5810,1.5810,1.5795,1.5795,4
2008-12-03,20:25:00,1.5810,1.5810,1.5800,1.5800,5
2008-12-03,20:30:00,1.5790,1.5790,1.5650,1.5650,132
2008-12-03,20:35:00,1.5660,1.5660,1.5495,1.5555,399
2008-12-03,20:40:00,1.5550,1.5550,1.5460,1.5540,91
2008-12-03,20:45:00,1.5535,1.5575,1.5535,1.5575,53
2008-12-03,20:50:00,1.5570,1.5580,1.5555,1.5555,30
2008-12-03,20:55:00,1.5565,1.5565,1.5520,1.5525,45
2008-12-03,21:00:00,1.5525,1.5545,1.5450,1.5480,72
2008-12-03,21:05:00,1.5490,1.5495,1.5435,1.5440,95
2008-12-03,21:10:00,1.5460,1.5470,1.5410,1.5415,278
2008-12-03,21:15:00,1.5415,1.5425,1.5335,1.5400,311
2008-12-03,21:20:00,1.5400,1.5415,1.5280,1.5310,258
2008-12-03,21:25:00,1.5320,1.5405,1.5305,1.5370,160
2008-12-03,21:30:00,1.5370,1.5425,1.5370,1.5395,117
2008-12-03,21:35:00,1.5400,1.5420,1.5370,1.5380,64
2008-12-03,21:40:00,1.5395,1.5430,1.5380,1.5380,102
2008-12-03,21:45:00,1.5380,1.5435,1.5380,1.5415,46
2008-12-03,21:50:00,1.5420,1.5460,1.5410,1.5460,71
2008-12-03,21:55:00,1.5470,1.5470,1.5430,1.5445,41
2008-12-03,22:00:00,1.5440,1.5460,1.5400,1.5410,106
2008-12-03,22:05:00,1.5410,1.5435,1.5390,1.5395,32
2008-12-03,22:10:00,1.5405,1.5405,1.5320,1.5330,83
2008-12-03,22:15:00,1.5330,1.5330,1.5280,1.5315,139
2008-12-03,22:20:00,1.5320,1.5350,1.5320,1.5320,73
2008-12-03,22:25:00,1.5315,1.5315,1.5175,1.5175,517
2008-12-03,22:30:00,1.5190,1.5250,1.5170,1.5215,294
2008-12-03,22:35:00,1.5220,1.5295,1.5205,1.5290,179
2008-12-03,22:40:00,1.5280,1.5305,1.5225,1.5285,145
2008-12-03,22:45:00,1.5285,1.5335,1.5250,1.5285,173
2008-12-03,22:50:00,1.5280,1.5300,1.5270,1.5270,101
2008-12-03,22:55:00,1.5265,1.5265,1.5190,1.5230,217
2008-12-03,23:00:00,1.5240,1.5240,1.5160,1.5230,133
2008-12-03,23:05:00,1.5230,1.5300,1.5200,1.5290,85
2008-12-03,23:10:00,1.5290,1.5315,1.5260,1.5300,94
2008-12-03,23:15:00,1.5295,1.5300,1.5250,1.5250,56
2008-12-03,23:20:00,1.5245,1.5285,1.5240,1.5250,64
2008-12-03,23:25:00,1.5265,1.5335,1.5255,1.5315,124
2008-12-03,23:30:00,1.5320,1.5400,1.5315,1.5390,137
2008-12-03,23:35:00,1.5410,1.5530,1.5375,1.5400,282
2008-12-03,23:40:00,1.5405,1.5550,1.5405,1.5550,231
2008-12-03,23:45:00,1.5550,1.5630,1.5535,1.5590,245
2008-12-03,23:50:00,1.5590,1.5670,1.5560,1.5650,266
2008-12-03,23:55:00,1.5645,1.5650,1.5580,1.5580,195
2008-12-04,00:00:00,1.5595,1.5600,1.5525,1.5525,186
2008-12-04,00:05:00,1.5530,1.5590,1.5525,1.5590,104
2008-12-04,00:10:00,1.5590,1.5630,1.5560,1.5620,150
2008-12-04,00:15:00,1.5620,1.5650,1.5585,1.5605,156
2008-12-04,00:20:00,1.5600,1.5615,1.5540,1.5595,158
2008-12-04,00:25:00,1.5585,1.5660,1.5580,1.5580,136
2008-12-04,00:30:00,1.5580,1.5615,1.5580,1.5580,74
2008-12-04,00:35:00,1.5580,1.5590,1.5540,1.5565,198
2008-12-04,00:40:00,1.5575,1.5620,1.5565,1.5620,108
2008-12-04,00:45:00,1.5615,1.5620,1.5535,1.5560,181
2008-12-04,00:50:00,1.5560,1.5665,1.5540,1.5650,135
2008-12-04,00:55:00,1.5660,1.5730,1.5650,1.5700,121
2008-12-04,01:00:00,1.5715,1.5725,1.5660,1.5660,118
2008-12-04,01:05:00,1.5655,1.5670,1.5590,1.5600,66
2008-12-04,01:10:00,1.5630,1.5660,1.5615,1.5625,30
2008-12-04,01:15:00,1.5620,1.5630,1.5580,1.5580,41
2008-12-04,01:20:00,1.5580,1.5590,1.5570,1.5570,46
2008-12-04,01:25:00,1.5580,1.5645,1.5570,1.5595,67
2008-12-04,01:30:00,1.5585,1.5635,1.5585,1.5620,50
2008-12-04,01:35:00,1.5620,1.5640,1.5620,1.5625,78
2008-12-04,01:40:00,1.5630,1.5640,1.5560,1.5570,89
2008-12-04,01:45:00,1.5570,1.5605,1.5550,1.5570,103
2008-12-04,01:50:00,1.5575,1.5600,1.5570,1.5600,50
2008-12-04,01:55:00,1.5600,1.5610,1.5520,1.5535,262
2008-12-04,02:00:00,1.5540,1.5560,1.5525,1.5525,55
2008-12-04,02:05:00,1.5525,1.5540,1.5510,1.5520,51
2008-12-04,02:10:00,1.5525,1.5530,1.5510,1.5520,21
2008-12-04,02:15:00,1.5510,1.5545,1.5510,1.5530,58
2008-12-04,02:20:00,1.5545,1.5545,1.5510,1.5510,37
2008-12-04,02:25:00,1.5515,1.5515,1.5485,1.5485,27
2008-12-04,02:30:00,1.5465,1.5465,1.5395,1.5420,43
2008-12-04,02:35:00,1.5420,1.5420,1.5405,1.5405,6
2008-12-04,02:40:00,1.5415,1.5430,1.5410,1.5420,26
2008-12-04,02:45:00,1.5405,1.5405,1.5350,1.5350,43
2008-12-04,02:50:00,1.5330,1.5375,1.5330,1.5350,46
2008-12-04,02:55:00,1.5350,1.5365,1.5335,1.5335,69
2008-12-04,03:00:00,1.5335,1.5430,1.5320,1.5430,39
2008-12-04,03:05:00,1.5375,1.5375,1.5255,1.5310,29
2008-12-04,03:10:00,1.5315,1.5315,1.5280,1.5280,17
2008-12-04,03:15:00,1.5270,1.5290,1.5270,1.5270,53
2008-12-04,03:20:00,1.5280,1.5285,1.5255,1.5285,33
2008-12-04,03:25:00,1.5285,1.5340,1.5265,1.5280,28
2008-12-04,03:30:00,1.5305,1.5355,1.5300,1.5355,54
2008-12-04,03:35:00,1.5355,1.5390,1.5330,1.5390,20
2008-12-04,03:40:00,1.5410,1.5410,1.5400,1.5400,3
2008-12-04,03:45:00,1.5400,1.5410,1.5400,1.5400,13
2008-12-04,03:50:00,1.5390,1.5390,1.5390,1.5390,1
2008-12-04,03:55:00,1.5340,1.5340,1.5290,1.5290,3
2008-12-04,04:00:00,1.5325,1.5325,1.5315,1.5315,5
2008-12-04,04:05:00,1.5345,1.5345,1.5345,1.5345,1
2008-12-04,04:10:00,1.5335,1.5375,1.5335,1.5375,2
2008-12-04,04:15:00,1.5360,1.5360,1.5330,1.5330,2
2008-12-04,04:20:00,1.5350,1.5400,1.5350,1.5400,27
2008-12-04,04:25:00,1.5385,1.5415,1.5385,1.5415,10
2008-12-04,04:30:00,1.5425,1.5450,1.5395,1.5450,9
2008-12-04,04:35:00,1.5470,1.5470,1.5390,1.5390,4
2008-12-04,04:40:00,1.5375,1.5520,1.5370,1.5510,38
2008-12-04,04:45:00,1.5525,1.5525,1.5425,1.5450,13
2008-12-04,04:50:00,1.5490,1.5490,1.5490,1.5490,3
2008-12-04,04:55:00,1.5490,1.5495,1.5490,1.5495,11
2008-12-04,05:00:00,1.5485,1.5485,1.5485,1.5485,8
2008-12-04,05:15:00,1.5475,1.5475,1.5475,1.5475,11
2008-12-04,05:20:00,1.5485,1.5485,1.5485,1.5485,6
2008-12-04,05:25:00,1.5500,1.5500,1.5500,1.5500,1
2008-12-04,05:30:00,1.5460,1.5460,1.5460,1.5460,1
2008-12-04,05:35:00,1.5450,1.5450,1.5445,1.5445,2
2008-12-04,05:45:00,1.5460,1.5460,1.5460,1.5460,1
2008-12-04,05:50:00,1.5500,1.5500,1.5500,1.5500,1
2008-12-04,06:00:00,1.5430,1.5430,1.5420,1.5420,3
2008-12-04,06:10:00,1.5415,1.5415,1.5415,1.5415,2
2008-12-04,07:00:00,1.5465,1.5545,1.5405,1.5405,6
2008-12-04,07:10:00,1.5500,1.5500,1.5500,1.5500,1
2008-12-04,07:15:00,1.5540,1.5540,1.5540,1.5540,1
2008-12-04,07:30:00,1.5540,1.5540,1.5540,1.5540,1
2008-12-04,07:55:00,1.5535,1.5540,1.5535,1.5540,6
2008-12-04,08:00:00,1.5530,1.5545,1.5530,1.5545,12
2008-12-04,08:05:00,1.5550,1.5590,1.5550,1.5590,8
2008-12-04,08:10:00,1.5590,1.5590,1.5590,1.5590,7
2008-12-04,08:30:00,1.5500,1.5500,1.5500,1.5500,4
2008-12-04,08:40:00,1.5545,1.5545,1.5545,1.5545,1
2008-12-04,08:45:00,1.5540,1.5540,1.5540,1.5540,1
2008-12-04,08:50:00,1.5525,1.5525,1.5525,1.5525,1
2008-12-04,09:00:00,1.5465,1.5505,1.5455,1.5505,33
2008-12-04,09:05:00,1.5450,1.5520,1.5430,1.5430,13
2008-12-04,09:10:00,1.5425,1.5425,1.5320,1.5320,14
2008-12-04,09:15:00,1.5320,1.5350,1.5280,1.5295,17
2008-12-04,09:20:00,1.5275,1.5275,1.5260,1.5260,3
2008-12-04,09:30:00,1.5360,1.5360,1.5360,1.5360,1
2008-12-04,09:45:00,1.5420,1.5420,1.5400,1.5400,4
2008-12-04,10:15:00,1.5400,1.5400,1.5395,1.5395,2
2008-12-04,10:20:00,1.5385,1.5385,1.5385,1.5385,4
2008-12-04,10:25:00,1.5400,1.5500,1.5400,1.5500,3
2008-12-04,10:30:00,1.5500,1.5500,1.5450,1.5450,10
2008-12-04,10:35:00,1.5430,1.5430,1.5430,1.5430,1
2008-12-04,10:40:00,1.5450,1.5450,1.5450,1.5450,1
2008-12-04,10:50:00,1.5455,1.5455,1.5440,1.5440,3
2008-12-04,11:20:00,1.5440,1.5440,1.5400,1.5400,3
2008-12-04,11:25:00,1.5400,1.5400,1.5370,1.5370,5
2008-12-04,11:35:00,1.5380,1.5385,1.5380,1.5385,2
2008-12-04,11:40:00,1.5440,1.5440,1.5440,1.5440,1
2008-12-04,11:50:00,1.5390,1.5390,1.5390,1.5390,1
2008-12-04,11:55:00,1.5390,1.5390,1.5390,1.5390,2
2008-12-04,12:00:00,1.5385,1.5385,1.5385,1.5385,15
2008-12-04,12:05:00,1.5380,1.5385,1.5380,1.5385,4
2008-12-04,12:15:00,1.5385,1.5485,1.5385,1.5485,6
2008-12-04,12:25:00,1.5400,1.5400,1.5400,1.5400,2
2008-12-04,12:30:00,1.5400,1.5400,1.5400,1.5400,1
2008-12-04,12:35:00,1.5405,1.5405,1.5405,1.5405,3
2008-12-04,12:40:00,1.5405,1.5405,1.5405,1.5405,1
2008-12-04,12:45:00,1.5385,1.5385,1.5385,1.5385,4
2008-12-04,13:00:00,1.5385,1.5385,1.5385,1.5385,2
2008-12-04,13:10:00,1.5385,1.5385,1.5385,1.5385,4
2008-12-04,13:15:00,1.5385,1.5390,1.5385,1.5385,9
2008-12-04,13:20:00,1.5400,1.5405,1.5385,1.5395,6
2008-12-04,13:25:00,1.5390,1.5395,1.5380,1.5385,16
2008-12-04,13:30:00,1.5390,1.5390,1.5390,1.5390,1
2008-12-04,13:35:00,1.5390,1.5390,1.5370,1.5370,14
2008-12-04,13:40:00,1.5345,1.5345,1.5330,1.5340,35
2008-12-04,13:45:00,1.5355,1.5395,1.5355,1.5395,6
2008-12-04,13:50:00,1.5400,1.5400,1.5390,1.5400,13
2008-12-04,13:55:00,1.5400,1.5420,1.5400,1.5420,6
2008-12-04,14:00:00,1.5420,1.5420,1.5400,1.5400,17
2008-12-04,14:05:00,1.5400,1.5400,1.5390,1.5390,2
2008-12-04,14:10:00,1.5400,1.5400,1.5400,1.5400,1
2008-12-04,14:20:00,1.5395,1.5395,1.5385,1.5385,4
2008-12-04,14:35:00,1.5385,1.5385,1.5360,1.5360,4
2008-12-04,14:40:00,1.5370,1.5370,1.5365,1.5365,2
2008-12-04,14:45:00,1.5365,1.5365,1.5340,1.5340,6
2008-12-04,14:50:00,1.5370,1.5370,1.5345,1.5345,7
2008-12-04,14:55:00,1.5355,1.5380,1.5355,1.5380,4
2008-12-04,15:00:00,1.5380,1.5380,1.5380,1.5380,2
2008-12-04,15:05:00,1.5385,1.5385,1.5385,1.5385,2
2008-12-04,15:10:00,1.5365,1.5365,1.5355,1.5355,2
2008-12-04,15:15:00,1.5380,1.5380,1.5380,1.5380,1
2008-12-04,15:20:00,1.5390,1.5390,1.5390,1.5390,1
2008-12-04,15:25:00,1.5370,1.5370,1.5370,1.5370,1
2008-12-04,15:30:00,1.5370,1.5370,1.5300,1.5320,26
2008-12-04,15:35:00,1.5330,1.5350,1.5330,1.5340,5
2008-12-04,15:45:00,1.5350,1.5350,1.5315,1.5320,4
2008-12-04,15:50:00,1.5325,1.5325,1.5325,1.5325,1
2008-12-04,15:55:00,1.5330,1.5330,1.5310,1.5310,6
2008-12-04,16:00:00,1.5310,1.5370,1.5310,1.5360,12
2008-12-04,16:05:00,1.5340,1.5370,1.5340,1.5350,6
2008-12-04,16:10:00,1.5360,1.5385,1.5360,1.5375,6
2008-12-04,16:15:00,1.5385,1.5400,1.5385,1.5400,12
2008-12-04,16:20:00,1.5395,1.5460,1.5390,1.5455,39
2008-12-04,16:25:00,1.5460,1.5515,1.5455,1.5490,24
2008-12-04,16:30:00,1.5490,1.5510,1.5475,1.5475,16
2008-12-04,16:35:00,1.5460,1.5480,1.5460,1.5470,10
2008-12-04,16:40:00,1.5470,1.5485,1.5450,1.5460,17
2008-12-04,16:45:00,1.5495,1.5505,1.5490,1.5490,14
2008-12-04,16:50:00,1.5495,1.5500,1.5495,1.5500,2
2008-12-04,16:55:00,1.5490,1.5515,1.5480,1.5515,12
2008-12-04,17:00:00,1.5510,1.5520,1.5440,1.5450,20
2008-12-04,17:05:00,1.5445,1.5470,1.5445,1.5470,3
2008-12-04,17:10:00,1.5455,1.5480,1.5455,1.5480,3
2008-12-04,17:15:00,1.5490,1.5520,1.5490,1.5515,16
2008-12-04,17:20:00,1.5515,1.5545,1.5505,1.5545,16
2008-12-04,17:25:00,1.5525,1.5570,1.5525,1.5555,14
2008-12-04,17:30:00,1.5565,1.5645,1.5555,1.5620,39
2008-12-04,17:35:00,1.5620,1.5640,1.5615,1.5620,53
2008-12-04,17:40:00,1.5620,1.5640,1.5620,1.5640,10
2008-12-04,17:45:00,1.5630,1.5630,1.5585,1.5585,18
2008-12-04,17:50:00,1.5605,1.5605,1.5585,1.5585,4
2008-12-04,17:55:00,1.5605,1.5615,1.5605,1.5610,5
2008-12-04,18:00:00,1.5595,1.5595,1.5570,1.5570,11
2008-12-04,18:05:00,1.5570,1.5570,1.5520,1.5520,11
2008-12-04,18:10:00,1.5540,1.5545,1.5540,1.5545,3
2008-12-04,18:15:00,1.5555,1.5555,1.5555,1.5555,1
2008-12-04,18:20:00,1.5565,1.5615,1.5565,1.5610,9
2008-12-04,18:25:00,1.5590,1.5675,1.5590,1.5660,18
2008-12-04,18:30:00,1.5650,1.5675,1.5650,1.5650,6
2008-12-04,18:35:00,1.5645,1.5645,1.5635,1.5635,3
2008-12-04,18:45:00,1.5600,1.5600,1.5540,1.5540,13
2008-12-04,18:50:00,1.5575,1.5575,1.5540,1.5540,5
2008-12-04,18:55:00,1.5575,1.5575,1.5560,1.5560,5
2008-12-04,19:00:00,1.5550,1.5550,1.5545,1.5545,2
2008-12-04,19:05:00,1.5570,1.5600,1.5570,1.5600,7
2008-12-04,19:10:00,1.5605,1.5605,1.5590,1.5600,8
2008-12-04,19:15:00,1.5625,1.5625,1.5595,1.5595,2
2008-12-04,19:20:00,1.5580,1.5600,1.5575,1.5590,8
2008-12-04,19:25:00,1.5595,1.5615,1.5595,1.5615,13
2008-12-04,19:30:00,1.5610,1.5610,1.5600,1.5600,5
2008-12-04,19:40:00,1.5630,1.5630,1.5610,1.5610,5
2008-12-04,19:45:00,1.5610,1.5610,1.5610,1.5610,2
2008-12-04,19:55:00,1.5555,1.5555,1.5555,1.5555,1
2008-12-04,20:00:00,1.5565,1.5585,1.5440,1.5450,31
2008-12-04,20:05:00,1.5460,1.5500,1.5460,1.5480,30
2008-12-04,20:10:00,1.5480,1.5480,1.5470,1.5470,6
2008-12-04,20:15:00,1.5485,1.5515,1.5455,1.5460,17
2008-12-04,20:20:00,1.5435,1.5470,1.5430,1.5460,12
2008-12-04,20:25:00,1.5485,1.5540,1.5465,1.5505,111
2008-12-04,20:30:00,1.5500,1.5500,1.5420,1.5420,53
2008-12-04,20:35:00,1.5415,1.5415,1.5355,1.5395,64
2008-12-04,20:40:00,1.5385,1.5480,1.5380,1.5445,25
2008-12-04,20:45:00,1.5455,1.5475,1.5385,1.5385,32
2008-12-04,20:50:00,1.5390,1.5415,1.5355,1.5415,25
2008-12-04,20:55:00,1.5420,1.5435,1.5385,1.5395,22
2008-12-04,21:00:00,1.5395,1.5430,1.5395,1.5410,24
2008-12-04,21:05:00,1.5395,1.5395,1.5305,1.5310,153
2008-12-04,21:10:00,1.5315,1.5400,1.5295,1.5340,360
2008-12-04,21:15:00,1.5350,1.5385,1.5320,1.5385,105
2008-12-04,21:20:00,1.5385,1.5390,1.5330,1.5355,79
2008-12-04,21:25:00,1.5345,1.5350,1.5300,1.5315,123
2008-12-04,21:30:00,1.5340,1.5395,1.5320,1.5360,105
2008-12-04,21:35:00,1.5365,1.5390,1.5355,1.5365,85
2008-12-04,21:40:00,1.5365,1.5375,1.5355,1.5375,59
2008-12-04,21:45:00,1.5380,1.5425,1.5380,1.5405,31
2008-12-04,21:50:00,1.5405,1.5420,1.5400,1.5400,28
2008-12-04,21:55:00,1.5410,1.5410,1.5360,1.5360,50
2008-12-04,22:00:00,1.5380,1.5395,1.5360,1.5390,32
2008-12-04,22:05:00,1.5385,1.5410,1.5370,1.5390,34
2008-12-04,22:10:00,1.5400,1.5410,1.5375,1.5400,30
2008-12-04,22:15:00,1.5390,1.5440,1.5380,1.5405,74
2008-12-04,22:20:00,1.5425,1.5450,1.5395,1.5400,78
2008-12-04,22:25:00,1.5395,1.5395,1.5355,1.5385,70
2008-12-04,22:30:00,1.5390,1.5445,1.5390,1.5430,102
2008-12-04,22:35:00,1.5425,1.5440,1.5360,1.5415,126
2008-12-04,22:40:00,1.5430,1.5500,1.5425,1.5450,177
2008-12-04,22:45:00,1.5450,1.5475,1.5425,1.5460,165
2008-12-04,22:50:00,1.5465,1.5530,1.5450,1.5490,181
2008-12-04,22:55:00,1.5495,1.5510,1.5410,1.5425,79
2008-12-04,23:00:00,1.5410,1.5540,1.5410,1.5480,124
2008-12-04,23:05:00,1.5485,1.5485,1.5390,1.5430,198
2008-12-04,23:10:00,1.5450,1.5450,1.5340,1.5350,95
2008-12-04,23:15:00,1.5360,1.5390,1.5340,1.5370,37
2008-12-04,23:20:00,1.5375,1.5400,1.5350,1.5365,109
2008-12-04,23:25:00,1.5365,1.5375,1.5235,1.5235,126
2008-12-04,23:30:00,1.5245,1.5245,1.5150,1.5195,357
2008-12-04,23:35:00,1.5195,1.5220,1.5175,1.5215,268
2008-12-04,23:40:00,1.5215,1.5240,1.5200,1.5210,200
2008-12-04,23:45:00,1.5200,1.5230,1.5185,1.5185,69
2008-12-04,23:50:00,1.5185,1.5225,1.5140,1.5220,175
2008-12-04,23:55:00,1.5215,1.5290,1.5215,1.5255,110
2008-12-05,00:00:00,1.5260,1.5275,1.5220,1.5250,45
2008-12-05,00:05:00,1.5240,1.5240,1.5115,1.5130,263
2008-12-05,00:10:00,1.5130,1.5130,1.5040,1.5130,325
2008-12-05,00:15:00,1.5140,1.5185,1.5120,1.5150,117
2008-12-05,00:20:00,1.5150,1.5245,1.5150,1.5195,168
2008-12-05,00:25:00,1.5200,1.5225,1.5160,1.5210,99
2008-12-05,00:30:00,1.5205,1.5205,1.5155,1.5175,57
2008-12-05,00:35:00,1.5155,1.5155,1.5115,1.5155,61
2008-12-05,00:40:00,1.5145,1.5165,1.5060,1.5080,57
2008-12-05,00:45:00,1.5080,1.5105,1.5070,1.5090,47
2008-12-05,00:50:00,1.5095,1.5105,1.4965,1.4970,311
2008-12-05,00:55:00,1.4995,1.4995,1.4910,1.4910,191
2008-12-05,01:00:00,1.4920,1.4920,1.4845,1.4865,203
2008-12-05,01:05:00,1.4865,1.4880,1.4780,1.4850,201
2008-12-05,01:10:00,1.4860,1.4860,1.4775,1.4780,54
2008-12-05,01:15:00,1.4785,1.4800,1.4725,1.4755,234
2008-12-05,01:20:00,1.4750,1.4890,1.4750,1.4880,133
2008-12-05,01:25:00,1.4880,1.4895,1.4830,1.4870,185
2008-12-05,01:30:00,1.4875,1.4910,1.4860,1.4900,63
2008-12-05,01:35:00,1.4895,1.4900,1.4860,1.4885,49
2008-12-05,01:40:00,1.4895,1.4895,1.4845,1.4880,58
2008-12-05,01:45:00,1.4865,1.4920,1.4860,1.4875,114
2008-12-05,01:50:00,1.4880,1.4895,1.4730,1.4730,289
2008-12-05,01:55:00,1.4740,1.4750,1.4680,1.4710,675
2008-12-05,02:00:00,1.4715,1.4770,1.4650,1.4670,165
2008-12-05,02:05:00,1.4670,1.4700,1.4650,1.4680,63
2008-12-05,02:10:00,1.4685,1.4710,1.4660,1.4675,55
2008-12-05,02:15:00,1.4675,1.4680,1.4650,1.4650,23
2008-12-05,02:20:00,1.4660,1.4675,1.4640,1.4645,20
2008-12-05,02:25:00,1.4660,1.4675,1.4660,1.4675,6
2008-12-05,02:30:00,1.4645,1.4695,1.4645,1.4695,6
2008-12-05,02:35:00,1.4685,1.4830,1.4685,1.4800,39
2008-12-05,02:40:00,1.4785,1.4785,1.4755,1.4760,15
2008-12-05,02:45:00,1.4775,1.4790,1.4765,1.4785,13
2008-12-05,02:50:00,1.4790,1.4845,1.4790,1.4845,23
2008-12-05,02:55:00,1.4845,1.4855,1.4825,1.4855,16
2008-12-05,03:00:00,1.4830,1.4900,1.4830,1.4875,15
2008-12-05,03:05:00,1.4900,1.4950,1.4845,1.4870,20
2008-12-05,03:10:00,1.4925,1.4930,1.4815,1.4830,18
2008-12-05,03:15:00,1.4800,1.4845,1.4680,1.4690,16
2008-12-05,03:20:00,1.4680,1.4740,1.4680,1.4740,4
2008-12-05,03:25:00,1.4705,1.4705,1.4640,1.4675,12
2008-12-05,03:30:00,1.4695,1.4705,1.4695,1.4705,8
2008-12-05,03:35:00,1.4675,1.4675,1.4670,1.4670,2
2008-12-05,03:40:00,1.4670,1.4695,1.4650,1.4695,7
2008-12-05,03:45:00,1.4670,1.4695,1.4650,1.4650,9
2008-12-05,03:50:00,1.4650,1.4650,1.4650,1.4650,1
2008-12-05,03:55:00,1.4655,1.4675,1.4655,1.4655,4
2008-12-05,04:00:00,1.4650,1.4650,1.4630,1.4635,20
2008-12-05,04:05:00,1.4630,1.4630,1.4620,1.4620,11
2008-12-05,04:10:00,1.4620,1.4660,1.4620,1.4620,4
2008-12-05,04:15:00,1.4620,1.4620,1.4605,1.4605,38
2008-12-05,04:20:00,1.4615,1.4615,1.4560,1.4570,14
2008-12-05,04:25:00,1.4575,1.4575,1.4560,1.4560,16
2008-12-05,04:30:00,1.4565,1.4585,1.4555,1.4585,15
2008-12-05,04:35:00,1.4560,1.4570,1.4555,1.4570,8
2008-12-05,04:40:00,1.4540,1.4560,1.4540,1.4555,29
2008-12-05,04:45:00,1.4535,1.4535,1.4525,1.4525,7
2008-12-05,04:50:00,1.4525,1.4525,1.4515,1.4520,34
2008-12-05,04:55:00,1.4515,1.4555,1.4510,1.4555,21
2008-12-05,05:00:00,1.4520,1.4520,1.4510,1.4510,17
2008-12-05,05:05:00,1.4510,1.4510,1.4480,1.4495,30
2008-12-05,05:10:00,1.4500,1.4515,1.4500,1.4515,2
2008-12-05,05:15:00,1.4505,1.4505,1.4505,1.4505,2
2008-12-05,05:30:00,1.4520,1.4520,1.4520,1.4520,1
2008-12-05,05:35:00,1.4520,1.4520,1.4500,1.4520,4
2008-12-05,05:45:00,1.4500,1.4500,1.4500,1.4500,2
2008-12-05,05:50:00,1.4500,1.4500,1.4485,1.4485,2
2008-12-05,07:20:00,1.4550,1.4550,1.4550,1.4550,2
2008-12-05,07:35:00,1.4680,1.4680,1.4680,1.4680,1
2008-12-05,07:45:00,1.4530,1.4530,1.4530,1.4530,1
2008-12-05,07:50:00,1.4580,1.4610,1.4580,1.4610,4
2008-12-05,07:55:00,1.4630,1.4680,1.4630,1.4680,3
2008-12-05,08:15:00,1.4600,1.4600,1.4600,1.4600,1
2008-12-05,08:25:00,1.4650,1.4650,1.4650,1.4650,1
2008-12-05,09:00:00,1.4600,1.4600,1.4600,1.4600,6
2008-12-05,09:05:00,1.4590,1.4605,1.4590,1.4600,6
2008-12-05,09:10:00,1.4600,1.4600,1.4600,1.4600,1
2008-12-05,09:15:00,1.4570,1.4570,1.4570,1.4570,1
2008-12-05,09:20:00,1.4555,1.4555,1.4555,1.4555,1
2008-12-05,09:25:00,1.4555,1.4555,1.4555,1.4555,1
2008-12-05,09:40:00,1.4600,1.4600,1.4600,1.4600,1
2008-12-05,10:05:00,1.4580,1.4580,1.4550,1.4550,6
2008-12-05,10:20:00,1.4550,1.4550,1.4500,1.4500,3
2008-12-05,10:25:00,1.4490,1.4490,1.4490,1.4490,1
2008-12-05,10:30:00,1.4490,1.4490,1.4490,1.4490,10
2008-12-05,10:35:00,1.4490,1.4490,1.4490,1.4490,9
2008-12-05,11:00:00,1.4500,1.4500,1.4500,1.4500,1
2008-12-05,11:25:00,1.4565,1.4565,1.4565,1.4565,1
2008-12-05,11:40:00,1.4620,1.4620,1.4620,1.4620,1
2008-12-05,11:45:00,1.4545,1.4545,1.4545,1.4545,1
2008-12-05,11:50:00,1.4510,1.4510,1.4510,1.4510,1
2008-12-05,12:00:00,1.4535,1.4535,1.4530,1.4530,4
2008-12-05,12:30:00,1.4575,1.4590,1.4550,1.4550,17
2008-12-05,12:35:00,1.4555,1.4585,1.4545,1.4585,10
2008-12-05,12:40:00,1.4575,1.4585,1.4575,1.4575,11
2008-12-05,12:45:00,1.4580,1.4600,1.4580,1.4585,5
2008-12-05,12:50:00,1.4580,1.4580,1.4550,1.4550,3
2008-12-05,12:55:00,1.4580,1.4585,1.4580,1.4580,4
2008-12-05,13:00:00,1.4575,1.4585,1.4575,1.4585,2
2008-12-05,13:05:00,1.4610,1.4610,1.4610,1.4610,1
2008-12-05,13:10:00,1.4615,1.4625,1.4615,1.4625,2
2008-12-05,13:15:00,1.4625,1.4630,1.4615,1.4630,10
2008-12-05,13:25:00,1.4625,1.4625,1.4605,1.4605,6
2008-12-05,13:30:00,1.4600,1.4600,1.4585,1.4585,7
2008-12-05,13:35:00,1.4585,1.4600,1.4580,1.4580,7
2008-12-05,13:40:00,1.4580,1.4600,1.4580,1.4600,6
2008-12-05,13:45:00,1.4605,1.4620,1.4605,1.4620,5
2008-12-05,14:00:00,1.4570,1.4570,1.4535,1.4535,7
2008-12-05,14:05:00,1.4535,1.4545,1.4530,1.4545,4
2008-12-05,14:10:00,1.4565,1.4565,1.4560,1.4560,2
2008-12-05,14:15:00,1.4565,1.4565,1.4555,1.4555,2
2008-12-05,14:25:00,1.4540,1.4545,1.4505,1.4505,11
2008-12-05,14:30:00,1.4510,1.4525,1.4510,1.4525,4
2008-12-05,14:35:00,1.4540,1.4540,1.4500,1.4525,10
2008-12-05,14:40:00,1.4525,1.4525,1.4525,1.4525,1
2008-12-05,14:45:00,1.4530,1.4530,1.4530,1.4530,1
2008-12-05,14:50:00,1.4530,1.4535,1.4505,1.4510,10
2008-12-05,14:55:00,1.4520,1.4555,1.4520,1.4555,6
2008-12-05,15:05:00,1.4575,1.4580,1.4575,1.4580,3
2008-12-05,15:10:00,1.4575,1.4600,1.4575,1.4600,7
2008-12-05,15:15:00,1.4590,1.4605,1.4590,1.4605,4
2008-12-05,15:20:00,1.4595,1.4630,1.4595,1.4610,14
2008-12-05,15:25:00,1.4610,1.4610,1.4605,1.4605,6
2008-12-05,15:30:00,1.4595,1.4595,1.4590,1.4590,7
2008-12-05,15:35:00,1.4570,1.4575,1.4560,1.4560,4
2008-12-05,15:40:00,1.4545,1.4545,1.4535,1.4545,13
2008-12-05,15:45:00,1.4545,1.4570,1.4530,1.4530,12
2008-12-05,15:50:00,1.4520,1.4525,1.4490,1.4490,6
2008-12-05,15:55:00,1.4485,1.4485,1.4440,1.4450,118
2008-12-05,16:00:00,1.4490,1.4490,1.4475,1.4485,23
2008-12-05,16:05:00,1.4485,1.4490,1.4435,1.4435,21
2008-12-05,16:10:00,1.4440,1.4460,1.4415,1.4415,104
2008-12-05,16:15:00,1.4435,1.4440,1.4375,1.4410,39
2008-12-05,16:20:00,1.4440,1.4460,1.4440,1.4440,14
2008-12-05,16:25:00,1.4440,1.4450,1.4415,1.4415,9
2008-12-05,16:30:00,1.4395,1.4395,1.4380,1.4380,2
2008-12-05,16:35:00,1.4415,1.4415,1.4410,1.4410,2
2008-12-05,16:40:00,1.4410,1.4410,1.4370,1.4370,7
2008-12-05,16:45:00,1.4380,1.4390,1.4355,1.4355,23
2008-12-05,16:50:00,1.4355,1.4360,1.4320,1.4325,34
2008-12-05,16:55:00,1.4320,1.4320,1.4300,1.4300,15
2008-12-05,17:00:00,1.4330,1.4355,1.4280,1.4305,66
2008-12-05,17:05:00,1.4300,1.4300,1.4215,1.4250,38
2008-12-05,17:10:00,1.4275,1.4310,1.4260,1.4285,13
2008-12-05,17:15:00,1.4280,1.4280,1.4235,1.4235,2
2008-12-05,17:20:00,1.4255,1.4345,1.4255,1.4345,15
2008-12-05,17:25:00,1.4320,1.4370,1.4320,1.4360,40
2008-12-05,17:30:00,1.4360,1.4380,1.4360,1.4380,3
2008-12-05,17:35:00,1.4355,1.4355,1.4275,1.4275,13
2008-12-05,17:40:00,1.4265,1.4270,1.4255,1.4270,5
2008-12-05,17:45:00,1.4275,1.4355,1.4275,1.4355,7
2008-12-05,17:50:00,1.4370,1.4375,1.4300,1.4300,8
2008-12-05,17:55:00,1.4300,1.4300,1.4300,1.4300,3
2008-12-05,18:05:00,1.4325,1.4330,1.4320,1.4330,4
2008-12-05,18:10:00,1.4330,1.4360,1.4330,1.4340,11
2008-12-05,18:15:00,1.4340,1.4375,1.4340,1.4375,17
2008-12-05,18:20:00,1.4375,1.4380,1.4340,1.4370,44
2008-12-05,18:25:00,1.4340,1.4360,1.4340,1.4340,5
2008-12-05,18:30:00,1.4325,1.4345,1.4325,1.4325,4
2008-12-05,18:35:00,1.4345,1.4350,1.4320,1.4320,18
2008-12-05,18:40:00,1.4340,1.4355,1.4335,1.4350,32
2008-12-05,18:45:00,1.4345,1.4345,1.4325,1.4325,7
2008-12-05,18:50:00,1.4330,1.4330,1.4265,1.4265,12
2008-12-05,18:55:00,1.4300,1.4300,1.4280,1.4280,6
2008-12-05,19:00:00,1.4275,1.4275,1.4260,1.4275,4
2008-12-05,19:05:00,1.4290,1.4300,1.4290,1.4300,2
2008-12-05,19:10:00,1.4325,1.4325,1.4325,1.4325,1
2008-12-05,19:15:00,1.4355,1.4365,1.4345,1.4345,7
2008-12-05,19:20:00,1.4330,1.4330,1.4305,1.4305,19
2008-12-05,19:25:00,1.4325,1.4325,1.4325,1.4325,3
2008-12-05,19:30:00,1.4325,1.4325,1.4315,1.4325,9
2008-12-05,19:35:00,1.4325,1.4325,1.4325,1.4325,7
2008-12-05,19:40:00,1.4325,1.4330,1.4325,1.4330,6
2008-12-05,19:45:00,1.4325,1.4325,1.4325,1.4325,1
2008-12-05,19:50:00,1.4325,1.4340,1.4320,1.4325,6
2008-12-05,19:55:00,1.4320,1.4335,1.4320,1.4335,3
2008-12-05,20:00:00,1.4335,1.4335,1.4300,1.4300,10
2008-12-05,20:05:00,1.4270,1.4270,1.4250,1.4250,2
2008-12-05,20:10:00,1.4290,1.4290,1.4270,1.4280,8
2008-12-05,20:15:00,1.4270,1.4275,1.4240,1.4240,9
2008-12-05,20:20:00,1.4225,1.4225,1.4145,1.4150,42
2008-12-05,20:25:00,1.4165,1.4165,1.4130,1.4160,26
2008-12-05,20:30:00,1.4150,1.4175,1.4065,1.4065,140
2008-12-05,20:35:00,1.4075,1.4085,1.4050,1.4050,70
2008-12-05,20:40:00,1.4065,1.4080,1.4040,1.4075,30
2008-12-05,20:45:00,1.4070,1.4085,1.3875,1.3990,255
2008-12-05,20:50:00,1.4000,1.4030,1.3975,1.4025,197
2008-12-05,20:55:00,1.4010,1.4025,1.4000,1.4005,60
2008-12-05,21:00:00,1.4025,1.4025,1.4000,1.4015,74
2008-12-05,21:05:00,1.4025,1.4075,1.4000,1.4000,119
2008-12-05,21:10:00,1.4005,1.4100,1.3990,1.4080,340
2008-12-05,21:15:00,1.4080,1.4100,1.4040,1.4040,99
2008-12-05,21:20:00,1.4040,1.4055,1.4005,1.4015,95
2008-12-05,21:25:00,1.4005,1.4020,1.3950,1.3975,109
2008-12-05,21:30:00,1.3970,1.3990,1.3885,1.3940,326
2008-12-05,21:35:00,1.3945,1.3960,1.3825,1.3900,372
2008-12-05,21:40:00,1.3915,1.3925,1.3690,1.3710,279
2008-12-05,21:45:00,1.3710,1.3770,1.3640,1.3640,357
2008-12-05,21:50:00,1.3635,1.3730,1.3560,1.3710,315
2008-12-05,21:55:00,1.3720,1.3720,1.3665,1.3705,195
2008-12-05,22:00:00,1.3700,1.3770,1.3660,1.3770,199
2008-12-05,22:05:00,1.3775,1.3805,1.3755,1.3800,145
2008-12-05,22:10:00,1.3800,1.3820,1.3765,1.3775,112
2008-12-05,22:15:00,1.3775,1.3820,1.3740,1.3750,108
2008-12-05,22:20:00,1.3775,1.3915,1.3775,1.3875,172
2008-12-05,22:25:00,1.3875,1.3875,1.3800,1.3840,175
2008-12-05,22:30:00,1.3830,1.3910,1.3830,1.3895,102
2008-12-05,22:35:00,1.3885,1.3950,1.3800,1.3945,132
2008-12-05,22:40:00,1.3945,1.3960,1.3860,1.3860,186
2008-12-05,22:45:00,1.3870,1.3945,1.3860,1.3880,233
2008-12-05,22:50:00,1.3885,1.4075,1.3885,1.4050,271
2008-12-05,22:55:00,1.4050,1.4050,1.3955,1.3970,155
2008-12-05,23:00:00,1.3965,1.3970,1.3920,1.3960,89
2008-12-05,23:05:00,1.3950,1.3975,1.3935,1.3970,90
2008-12-05,23:10:00,1.3960,1.3960,1.3830,1.3830,104
2008-12-05,23:15:00,1.3830,1.3895,1.3830,1.3855,91
2008-12-05,23:20:00,1.3855,1.3855,1.3790,1.3845,222
2008-12-05,23:25:00,1.3855,1.3890,1.3835,1.3850,64
2008-12-05,23:30:00,1.3835,1.3880,1.3830,1.3845,48
2008-12-05,23:35:00,1.3850,1.3850,1.3785,1.3820,127
2008-12-05,23:40:00,1.3820,1.3830,1.3765,1.3780,199
2008-12-05,23:45:00,1.3770,1.3840,1.3765,1.3840,136
2008-12-05,23:50:00,1.3845,1.3870,1.3790,1.3835,112
2008-12-05,23:55:00,1.3830,1.3905,1.3805,1.3865,130
2008-12-06,00:00:00,1.3860,1.3910,1.3825,1.3900,100
2008-12-06,00:05:00,1.3900,1.3950,1.3890,1.3895,51
2008-12-06,00:10:00,1.3925,1.3930,1.3865,1.3870,97
2008-12-06,00:15:00,1.3880,1.3880,1.3805,1.3840,102
2008-12-06,00:20:00,1.3850,1.3880,1.3805,1.3805,76
2008-12-06,00:25:00,1.3815,1.3825,1.3800,1.3800,31
2008-12-06,00:30:00,1.3790,1.3795,1.3740,1.3770,96
2008-12-06,00:35:00,1.3765,1.3820,1.3740,1.3820,37
2008-12-06,00:40:00,1.3830,1.3945,1.3830,1.3940,56
2008-12-06,00:45:00,1.3940,1.4015,1.3905,1.3975,208
2008-12-06,00:50:00,1.3995,1.4010,1.3950,1.3965,122
2008-12-06,00:55:00,1.3930,1.3930,1.3870,1.3890,61
2008-12-06,01:00:00,1.3900,1.3945,1.3895,1.3935,113
2008-12-06,01:05:00,1.3925,1.3940,1.3900,1.3910,35
2008-12-06,01:10:00,1.3920,1.3930,1.3885,1.3890,36
2008-12-06,01:15:00,1.3900,1.3905,1.3875,1.3900,29
2008-12-06,01:20:00,1.3900,1.3920,1.3870,1.3890,42
2008-12-06,01:25:00,1.3900,1.3990,1.3900,1.3930,94
2008-12-06,01:30:00,1.3930,1.3930,1.3850,1.3850,61
2008-12-06,01:35:00,1.3850,1.3855,1.3815,1.3820,45
2008-12-06,01:40:00,1.3805,1.3825,1.3760,1.3770,72
2008-12-06,01:45:00,1.3775,1.3785,1.3735,1.3735,61
2008-12-06,01:50:00,1.3735,1.3770,1.3725,1.3725,93
2008-12-06,01:55:00,1.3740,1.3750,1.3715,1.3720,315
2008-12-06,02:00:00,1.3720,1.3825,1.3715,1.3825,90
2008-12-06,02:05:00,1.3810,1.3820,1.3790,1.3820,30
2008-12-06,02:10:00,1.3840,1.3865,1.3810,1.3820,41
2008-12-06,02:15:00,1.3825,1.3835,1.3800,1.3835,52
2008-12-06,02:20:00,1.3820,1.3820,1.3790,1.3815,22
2008-12-06,02:25:00,1.3775,1.3790,1.3760,1.3760,20
2008-12-06,02:30:00,1.3750,1.3770,1.3735,1.3735,60
2008-12-06,02:35:00,1.3735,1.3800,1.3730,1.3800,30
2008-12-06,02:40:00,1.3800,1.3845,1.3735,1.3845,15
2008-12-06,02:45:00,1.3875,1.3875,1.3855,1.3855,9
2008-12-06,02:50:00,1.3870,1.3890,1.3860,1.3875,23
2008-12-06,02:55:00,1.3875,1.3965,1.3875,1.3895,52
2008-12-06,03:00:00,1.3880,1.3930,1.3845,1.3890,18
2008-12-06,03:05:00,1.3885,1.3920,1.3875,1.3875,12
2008-12-06,03:10:00,1.3865,1.3870,1.3850,1.3855,12
2008-12-06,03:15:00,1.3870,1.3870,1.3810,1.3860,23
2008-12-06,03:20:00,1.3875,1.4040,1.3875,1.3980,24
2008-12-06,03:25:00,1.4000,1.4000,1.3955,1.3960,5
2008-12-06,03:30:00,1.3980,1.4020,1.3980,1.4010,42
2008-12-06,03:35:00,1.4040,1.4060,1.4015,1.4040,13
2008-12-06,03:40:00,1.4050,1.4260,1.4040,1.4260,46
2008-12-06,03:45:00,1.4250,1.4250,1.4165,1.4190,19
2008-12-06,03:50:00,1.4145,1.4145,1.4110,1.4140,5
2008-12-06,03:55:00,1.4105,1.4105,1.4070,1.4070,8
2008-12-06,04:00:00,1.4100,1.4105,1.4000,1.4035,16
2008-12-06,04:05:00,1.4035,1.4040,1.3995,1.3995,14
2008-12-06,04:10:00,1.4025,1.4025,1.4020,1.4025,8
2008-12-06,04:15:00,1.4000,1.4060,1.4000,1.4020,11
2008-12-06,04:20:00,1.4005,1.4030,1.4000,1.4000,5
2008-12-06,04:30:00,1.4030,1.4050,1.4030,1.4050,14
2008-12-06,04:35:00,1.4050,1.4070,1.4035,1.4035,5
2008-12-06,04:40:00,1.4030,1.4095,1.4015,1.4095,14
2008-12-06,04:45:00,1.4095,1.4165,1.4095,1.4130,9
2008-12-06,04:50:00,1.4145,1.4170,1.4145,1.4170,4
2008-12-06,04:55:00,1.4170,1.4170,1.4100,1.4170,5
2008-12-06,05:00:00,1.4170,1.4175,1.4145,1.4145,7
2008-12-06,05:05:00,1.4155,1.4175,1.4110,1.4110,8
2008-12-06,05:10:00,1.4180,1.4185,1.4180,1.4185,4
2008-12-06,05:15:00,1.4175,1.4175,1.4150,1.4150,3
2008-12-06,05:20:00,1.4115,1.4115,1.4115,1.4115,1
2008-12-06,05:35:00,1.4115,1.4115,1.4115,1.4115,2
2008-12-06,05:40:00,1.4080,1.4085,1.4080,1.4085,2
2008-12-06,05:45:00,1.4050,1.4050,1.4050,1.4050,1
2008-12-06,05:50:00,1.4025,1.4025,1.4025,1.4025,1
2008-12-06,05:55:00,1.4020,1.4020,1.4020,1.4020,2
2008-12-06,06:10:00,1.4020,1.4020,1.4020,1.4020,1
2008-12-08,07:00:00,1.4000,1.4090,1.4000,1.4090,10
2008-12-08,07:05:00,1.4005,1.4005,1.4005,1.4005,1
2008-12-08,07:15:00,1.4095,1.4095,1.4075,1.4075,4
2008-12-08,07:20:00,1.4075,1.4075,1.4050,1.4050,22
2008-12-08,07:25:00,1.4050,1.4050,1.4050,1.4050,1
2008-12-08,07:35:00,1.4050,1.4075,1.4050,1.4075,5
2008-12-08,07:55:00,1.4075,1.4075,1.4075,1.4075,3
2008-12-08,08:05:00,1.4075,1.4075,1.4075,1.4075,3
2008-12-08,08:15:00,1.4075,1.4075,1.4075,1.4075,2
2008-12-08,08:20:00,1.4050,1.4050,1.4050,1.4050,1
2008-12-08,08:25:00,1.4075,1.4075,1.4050,1.4050,4
2008-12-08,09:00:00,1.4050,1.4050,1.3930,1.3930,55
2008-12-08,09:05:00,1.3930,1.4090,1.3925,1.4090,9
2008-12-08,09:10:00,1.4095,1.4255,1.4095,1.4255,114
2008-12-08,09:15:00,1.4265,1.4320,1.4170,1.4170,10
2008-12-08,09:20:00,1.4125,1.4125,1.4125,1.4125,1
2008-12-08,09:25:00,1.4140,1.4200,1.4125,1.4200,3
2008-12-08,09:35:00,1.4200,1.4300,1.4200,1.4300,12
2008-12-08,09:40:00,1.4320,1.4320,1.4300,1.4300,3
2008-12-08,09:45:00,1.4370,1.4380,1.4370,1.4380,3
2008-12-08,09:50:00,1.4300,1.4300,1.4300,1.4300,2
2008-12-08,09:55:00,1.4345,1.4345,1.4345,1.4345,1
2008-12-08,10:00:00,1.4245,1.4245,1.4225,1.4225,3
2008-12-08,10:10:00,1.4250,1.4250,1.4250,1.4250,10
2008-12-08,10:15:00,1.4245,1.4245,1.4245,1.4245,1
2008-12-08,10:20:00,1.4275,1.4275,1.4275,1.4275,5
2008-12-08,10:30:00,1.4250,1.4250,1.4200,1.4200,12
2008-12-08,10:35:00,1.4190,1.4235,1.4190,1.4235,5
2008-12-08,10:40:00,1.4250,1.4250,1.4250,1.4250,3
2008-12-08,10:45:00,1.4250,1.4300,1.4250,1.4250,15
2008-12-08,10:55:00,1.4295,1.4295,1.4295,1.4295,1
2008-12-08,11:00:00,1.4265,1.4265,1.4265,1.4265,1
2008-12-08,11:05:00,1.4280,1.4280,1.4280,1.4280,1
2008-12-08,11:10:00,1.4250,1.4250,1.4250,1.4250,1
2008-12-08,11:15:00,1.4265,1.4280,1.4265,1.4280,3
2008-12-08,11:20:00,1.4280,1.4280,1.4280,1.4280,3
2008-12-08,11:25:00,1.4275,1.4275,1.4275,1.4275,1
2008-12-08,11:30:00,1.4285,1.4285,1.4285,1.4285,1
2008-12-08,11:35:00,1.4275,1.4275,1.4235,1.4235,4
2008-12-08,11:40:00,1.4265,1.4290,1.4265,1.4270,4
2008-12-08,11:45:00,1.4290,1.4295,1.4290,1.4295,3
2008-12-08,11:50:00,1.4295,1.4295,1.4295,1.4295,1
2008-12-08,11:55:00,1.4290,1.4295,1.4290,1.4295,2
2008-12-08,12:00:00,1.4280,1.4290,1.4280,1.4290,7
2008-12-08,12:05:00,1.4295,1.4295,1.4295,1.4295,3
2008-12-08,12:10:00,1.4295,1.4295,1.4290,1.4295,4
2008-12-08,12:15:00,1.4295,1.4295,1.4295,1.4295,5
2008-12-08,12:20:00,1.4295,1.4295,1.4295,1.4295,1
2008-12-08,12:25:00,1.4295,1.4300,1.4295,1.4300,12
2008-12-08,12:30:00,1.4285,1.4360,1.4270,1.4290,23
2008-12-08,12:35:00,1.4290,1.4310,1.4290,1.4290,11
2008-12-08,12:40:00,1.4270,1.4290,1.4250,1.4290,8
2008-12-08,12:45:00,1.4315,1.4315,1.4305,1.4305,13
2008-12-08,12:50:00,1.4310,1.4340,1.4310,1.4315,11
2008-12-08,12:55:00,1.4325,1.4330,1.4310,1.4310,8
2008-12-08,13:00:00,1.4320,1.4320,1.4320,1.4320,1
2008-12-08,13:05:00,1.4325,1.4335,1.4320,1.4320,6
2008-12-08,13:10:00,1.4310,1.4310,1.4310,1.4310,3
2008-12-08,13:15:00,1.4320,1.4345,1.4320,1.4345,7
2008-12-08,13:20:00,1.4340,1.4370,1.4335,1.4370,10
2008-12-08,13:25:00,1.4370,1.4390,1.4370,1.4390,22
2008-12-08,13:30:00,1.4390,1.4390,1.4380,1.4385,19
2008-12-08,13:35:00,1.4385,1.4495,1.4380,1.4475,54
2008-12-08,13:40:00,1.4480,1.4560,1.4475,1.4560,24
2008-12-08,13:45:00,1.4565,1.4580,1.4485,1.4510,22
2008-12-08,13:50:00,1.4510,1.4510,1.4490,1.4505,5
2008-12-08,13:55:00,1.4510,1.4570,1.4510,1.4570,30
2008-12-08,14:00:00,1.4600,1.4800,1.4600,1.4630,56
2008-12-08,14:05:00,1.4635,1.4665,1.4635,1.4650,58
2008-12-08,14:10:00,1.4580,1.4625,1.4540,1.4615,11
2008-12-08,14:15:00,1.4620,1.4620,1.4610,1.4610,4
2008-12-08,14:20:00,1.4615,1.4630,1.4605,1.4605,16
2008-12-08,14:25:00,1.4590,1.4600,1.4590,1.4600,7
2008-12-08,14:30:00,1.4600,1.4610,1.4580,1.4580,13
2008-12-08,14:35:00,1.4575,1.4575,1.4505,1.4505,10
2008-12-08,14:40:00,1.4525,1.4580,1.4525,1.4580,9
2008-12-08,14:45:00,1.4570,1.4595,1.4530,1.4595,10
2008-12-08,14:50:00,1.4590,1.4600,1.4585,1.4600,5
2008-12-08,14:55:00,1.4600,1.4600,1.4525,1.4525,7
2008-12-08,15:00:00,1.4560,1.4560,1.4545,1.4545,2
2008-12-08,15:05:00,1.4540,1.4565,1.4540,1.4565,8
2008-12-08,15:10:00,1.4575,1.4605,1.4545,1.4550,12
2008-12-08,15:15:00,1.4555,1.4595,1.4555,1.4590,8
2008-12-08,15:20:00,1.4590,1.4590,1.4550,1.4550,13
2008-12-08,15:25:00,1.4545,1.4545,1.4500,1.4505,8
2008-12-08,15:30:00,1.4525,1.4535,1.4480,1.4480,10
2008-12-08,15:35:00,1.4500,1.4500,1.4450,1.4450,18
2008-12-08,15:40:00,1.4415,1.4425,1.4405,1.4410,7
2008-12-08,15:45:00,1.4425,1.4485,1.4425,1.4485,6
2008-12-08,15:50:00,1.4520,1.4520,1.4495,1.4500,7
2008-12-08,15:55:00,1.4510,1.4575,1.4510,1.4570,19
2008-12-08,16:00:00,1.4540,1.4585,1.4475,1.4570,42
2008-12-08,16:05:00,1.4570,1.4570,1.4540,1.4545,6
2008-12-08,16:10:00,1.4555,1.4570,1.4555,1.4570,6
2008-12-08,16:15:00,1.4580,1.4595,1.4565,1.4565,10
2008-12-08,16:20:00,1.4565,1.4600,1.4565,1.4580,13
2008-12-08,16:25:00,1.4610,1.4705,1.4610,1.4680,22
2008-12-08,16:30:00,1.4680,1.4690,1.4625,1.4685,27
2008-12-08,16:35:00,1.4675,1.4675,1.4660,1.4660,2
2008-12-08,16:40:00,1.4640,1.4675,1.4635,1.4665,40
2008-12-08,16:45:00,1.4665,1.4700,1.4660,1.4700,24
2008-12-08,16:50:00,1.4700,1.4710,1.4700,1.4710,31
2008-12-08,16:55:00,1.4710,1.4755,1.4710,1.4755,29
2008-12-08,17:00:00,1.4750,1.4760,1.4680,1.4700,79
2008-12-08,17:05:00,1.4705,1.4745,1.4705,1.4730,36
2008-12-08,17:10:00,1.4740,1.4820,1.4730,1.4800,52
2008-12-08,17:15:00,1.4800,1.4820,1.4790,1.4820,20
2008-12-08,17:20:00,1.4795,1.4800,1.4760,1.4780,23
2008-12-08,17:25:00,1.4780,1.4790,1.4760,1.4790,8
2008-12-08,17:30:00,1.4790,1.4825,1.4790,1.4805,23
2008-12-08,17:35:00,1.4805,1.4805,1.4760,1.4760,15
2008-12-08,17:40:00,1.4780,1.4780,1.4725,1.4725,18
2008-12-08,17:45:00,1.4725,1.4740,1.4720,1.4720,21
2008-12-08,17:50:00,1.4720,1.4720,1.4700,1.4705,13
2008-12-08,17:55:00,1.4720,1.4750,1.4715,1.4745,17
2008-12-08,18:00:00,1.4745,1.4745,1.4735,1.4735,5
2008-12-08,18:05:00,1.4740,1.4815,1.4735,1.4815,60
2008-12-08,18:10:00,1.4805,1.4820,1.4780,1.4795,23
2008-12-08,18:15:00,1.4775,1.4825,1.4775,1.4790,33
2008-12-08,18:20:00,1.4780,1.4790,1.4770,1.4790,8
2008-12-08,18:25:00,1.4770,1.4790,1.4770,1.4790,11
2008-12-08,18:30:00,1.4790,1.4795,1.4770,1.4795,6
2008-12-08,18:35:00,1.4760,1.4760,1.4760,1.4760,1
2008-12-08,18:40:00,1.4775,1.4800,1.4775,1.4775,15
2008-12-08,18:45:00,1.4760,1.4780,1.4760,1.4780,10
2008-12-08,18:50:00,1.4780,1.4780,1.4730,1.4730,7
2008-12-08,18:55:00,1.4725,1.4725,1.4700,1.4715,12
2008-12-08,19:00:00,1.4730,1.4750,1.4730,1.4735,8
2008-12-08,19:05:00,1.4725,1.4730,1.4725,1.4730,2
2008-12-08,19:10:00,1.4715,1.4755,1.4710,1.4750,13
2008-12-08,19:15:00,1.4745,1.4785,1.4690,1.4690,15
2008-12-08,19:20:00,1.4690,1.4700,1.4685,1.4690,15
2008-12-08,19:25:00,1.4690,1.4700,1.4675,1.4675,9
2008-12-08,19:30:00,1.4675,1.4740,1.4675,1.4740,19
2008-12-08,19:35:00,1.4745,1.4745,1.4695,1.4695,9
2008-12-08,19:40:00,1.4725,1.4725,1.4715,1.4715,4
2008-12-08,19:45:00,1.4715,1.4720,1.4710,1.4720,6
2008-12-08,19:50:00,1.4725,1.4785,1.4725,1.4765,32
2008-12-08,19:55:00,1.4760,1.4805,1.4750,1.4805,25
2008-12-08,20:00:00,1.4800,1.4820,1.4770,1.4770,34
2008-12-08,20:05:00,1.4760,1.4845,1.4750,1.4845,74
2008-12-08,20:10:00,1.4825,1.4875,1.4780,1.4815,46
2008-12-08,20:15:00,1.4835,1.4835,1.4800,1.4800,19
2008-12-08,20:20:00,1.4820,1.4835,1.4805,1.4805,35
2008-12-08,20:25:00,1.4820,1.4820,1.4720,1.4740,42
2008-12-08,20:30:00,1.4725,1.4725,1.4550,1.4560,87
2008-12-08,20:35:00,1.4555,1.4560,1.4465,1.4550,186
2008-12-08,20:40:00,1.4550,1.4550,1.4415,1.4440,85
2008-12-08,20:45:00,1.4440,1.4475,1.4435,1.4450,77
2008-12-08,20:50:00,1.4450,1.4470,1.4425,1.4470,93
2008-12-08,20:55:00,1.4450,1.4490,1.4420,1.4445,128
2008-12-08,21:00:00,1.4445,1.4610,1.4435,1.4590,263
2008-12-08,21:05:00,1.4595,1.4830,1.4545,1.4785,379
2008-12-08,21:10:00,1.4800,1.4880,1.4735,1.4800,486
2008-12-08,21:15:00,1.4790,1.4810,1.4760,1.4805,99
2008-12-08,21:20:00,1.4800,1.4945,1.4790,1.4910,248
2008-12-08,21:25:00,1.4920,1.5000,1.4885,1.4925,282
2008-12-08,21:30:00,1.4960,1.4980,1.4900,1.4980,52
2008-12-08,21:35:00,1.4995,1.4995,1.4945,1.4975,29
2008-12-08,21:40:00,1.4960,1.4995,1.4920,1.4950,51
2008-12-08,21:45:00,1.4940,1.5195,1.4940,1.5170,409
2008-12-08,21:50:00,1.5160,1.5185,1.5020,1.5040,164
2008-12-08,21:55:00,1.5040,1.5075,1.4975,1.5040,126
2008-12-08,22:00:00,1.5030,1.5035,1.4940,1.4945,77
2008-12-08,22:05:00,1.4925,1.4945,1.4890,1.4905,117
2008-12-08,22:10:00,1.4895,1.4895,1.4865,1.4895,63
2008-12-08,22:15:00,1.4880,1.4945,1.4875,1.4930,57
2008-12-08,22:20:00,1.4940,1.5015,1.4940,1.4980,99
2008-12-08,22:25:00,1.4980,1.4980,1.4930,1.4940,64
2008-12-08,22:30:00,1.4940,1.4980,1.4930,1.4980,60
2008-12-08,22:35:00,1.4975,1.4975,1.4870,1.4920,196
2008-12-08,22:40:00,1.4925,1.4970,1.4925,1.4970,56
2008-12-08,22:45:00,1.4985,1.5040,1.4940,1.4990,106
2008-12-08,22:50:00,1.4985,1.4990,1.4850,1.4860,140
2008-12-08,22:55:00,1.4865,1.4895,1.4850,1.4860,116
2008-12-08,23:00:00,1.4865,1.4905,1.4860,1.4890,117
2008-12-08,23:05:00,1.4890,1.4940,1.4890,1.4930,53
2008-12-08,23:10:00,1.4910,1.4910,1.4860,1.4885,75
2008-12-08,23:15:00,1.4900,1.4915,1.4865,1.4880,36
2008-12-08,23:20:00,1.4895,1.5050,1.4865,1.5010,185
2008-12-08,23:25:00,1.5015,1.5115,1.5015,1.5105,268
2008-12-08,23:30:00,1.5105,1.5275,1.5105,1.5205,500
2008-12-08,23:35:00,1.5210,1.5320,1.5210,1.5320,224
2008-12-08,23:40:00,1.5300,1.5400,1.5285,1.5360,281
2008-12-08,23:45:00,1.5360,1.5390,1.5295,1.5320,166
2008-12-08,23:50:00,1.5320,1.5335,1.5210,1.5210,121
2008-12-08,23:55:00,1.5210,1.5230,1.5115,1.5170,200
2008-12-09,00:00:00,1.5180,1.5230,1.5170,1.5200,141
2008-12-09,00:05:00,1.5200,1.5215,1.5075,1.5145,158
2008-12-09,00:10:00,1.5145,1.5185,1.5095,1.5170,130
2008-12-09,00:15:00,1.5185,1.5195,1.5100,1.5100,73
2008-12-09,00:20:00,1.5095,1.5135,1.5090,1.5125,38
2008-12-09,00:25:00,1.5135,1.5135,1.5080,1.5110,66
2008-12-09,00:30:00,1.5100,1.5140,1.5080,1.5095,39
2008-12-09,00:35:00,1.5100,1.5150,1.5070,1.5150,145
2008-12-09,00:40:00,1.5130,1.5130,1.5085,1.5085,54
2008-12-09,00:45:00,1.5090,1.5130,1.5070,1.5080,86
2008-12-09,00:50:00,1.5070,1.5070,1.4960,1.5060,242
2008-12-09,00:55:00,1.5065,1.5080,1.4990,1.5055,203
2008-12-09,01:00:00,1.5050,1.5110,1.5030,1.5080,45
2008-12-09,01:05:00,1.5085,1.5085,1.5025,1.5040,46
2008-12-09,01:10:00,1.5045,1.5060,1.5010,1.5050,30
2008-12-09,01:15:00,1.5050,1.5075,1.5005,1.5070,51
2008-12-09,01:20:00,1.5060,1.5070,1.5050,1.5065,28
2008-12-09,01:25:00,1.5055,1.5070,1.5050,1.5060,13
2008-12-09,01:30:00,1.5045,1.5050,1.5030,1.5030,20
2008-12-09,01:35:00,1.5015,1.5050,1.5000,1.5025,27
2008-12-09,01:40:00,1.5015,1.5015,1.5005,1.5005,20
2008-12-09,01:45:00,1.5005,1.5025,1.5000,1.5020,49
2008-12-09,01:50:00,1.5000,1.5020,1.4990,1.4990,67
2008-12-09,01:55:00,1.4990,1.5025,1.4970,1.5025,253
2008-12-09,02:00:00,1.5015,1.5035,1.4990,1.5035,65
2008-12-09,02:05:00,1.5020,1.5030,1.5020,1.5020,6
2008-12-09,02:10:00,1.5015,1.5020,1.4990,1.4990,30
2008-12-09,02:15:00,1.5010,1.5010,1.5000,1.5010,11
2008-12-09,02:20:00,1.5000,1.5025,1.4980,1.5025,12
2008-12-09,02:25:00,1.5040,1.5050,1.5020,1.5020,15
2008-12-09,02:30:00,1.4990,1.4990,1.4980,1.4980,13
2008-12-09,02:35:00,1.5000,1.5015,1.5000,1.5010,8
2008-12-09,02:40:00,1.5015,1.5030,1.5000,1.5000,16
2008-12-09,02:45:00,1.5015,1.5030,1.5000,1.5000,20
2008-12-09,02:50:00,1.5010,1.5010,1.5000,1.5000,3
2008-12-09,02:55:00,1.5000,1.5000,1.5000,1.5000,5
2008-12-09,03:00:00,1.5030,1.5055,1.5030,1.5055,6
2008-12-09,03:05:00,1.5080,1.5080,1.5025,1.5025,3
2008-12-09,03:10:00,1.5025,1.5025,1.5025,1.5025,1
2008-12-09,03:15:00,1.5020,1.5040,1.5020,1.5040,8
2008-12-09,03:20:00,1.5050,1.5095,1.5045,1.5095,16
2008-12-09,03:25:00,1.5080,1.5080,1.5050,1.5080,20
2008-12-09,03:30:00,1.5080,1.5080,1.5080,1.5080,8
2008-12-09,03:35:00,1.5070,1.5070,1.5070,1.5070,2
2008-12-09,03:40:00,1.5060,1.5060,1.5060,1.5060,1
2008-12-09,03:45:00,1.5050,1.5125,1.5050,1.5110,34
2008-12-09,03:50:00,1.5110,1.5140,1.5110,1.5140,9
2008-12-09,03:55:00,1.5135,1.5145,1.5135,1.5145,4
2008-12-09,04:00:00,1.5140,1.5200,1.5140,1.5195,25
2008-12-09,04:05:00,1.5180,1.5200,1.5180,1.5200,7
2008-12-09,04:10:00,1.5155,1.5190,1.5125,1.5140,15
2008-12-09,04:15:00,1.5135,1.5155,1.5135,1.5140,3
2008-12-09,04:25:00,1.5120,1.5120,1.5060,1.5060,10
2008-12-09,04:35:00,1.5080,1.5110,1.5070,1.5090,10
2008-12-09,04:40:00,1.5075,1.5075,1.5035,1.5035,4
2008-12-09,04:45:00,1.5030,1.5095,1.5030,1.5045,9
2008-12-09,04:50:00,1.5035,1.5070,1.5030,1.5070,4
2008-12-09,04:55:00,1.5075,1.5075,1.5070,1.5070,2
2008-12-09,05:00:00,1.5090,1.5090,1.5065,1.5065,4
2008-12-09,05:05:00,1.5060,1.5070,1.5030,1.5070,22
2008-12-09,05:15:00,1.5095,1.5120,1.5095,1.5120,5
2008-12-09,05:20:00,1.5125,1.5150,1.5125,1.5150,3
2008-12-09,05:25:00,1.5100,1.5100,1.5100,1.5100,1
2008-12-09,05:35:00,1.5135,1.5150,1.5135,1.5150,3
2008-12-09,05:40:00,1.5130,1.5160,1.5085,1.5145,8
2008-12-09,05:45:00,1.5140,1.5140,1.5140,1.5140,1
2008-12-09,05:50:00,1.5150,1.5170,1.5150,1.5170,11
2008-12-09,05:55:00,1.5105,1.5170,1.5105,1.5170,5
2008-12-09,06:00:00,1.5120,1.5180,1.5120,1.5180,4
2008-12-09,06:05:00,1.5180,1.5195,1.5180,1.5195,3
2008-12-09,06:10:00,1.5190,1.5245,1.5190,1.5245,18
2008-12-09,07:00:00,1.5130,1.5130,1.5130,1.5130,3
2008-12-09,07:05:00,1.5080,1.5080,1.5080,1.5080,2
2008-12-09,07:10:00,1.5070,1.5070,1.5070,1.5070,1
2008-12-09,07:20:00,1.5075,1.5075,1.5075,1.5075,1
2008-12-09,07:25:00,1.5075,1.5075,1.5075,1.5075,1
2008-12-09,07:30:00,1.5075,1.5075,1.5075,1.5075,10
2008-12-09,07:45:00,1.5075,1.5075,1.5075,1.5075,2
2008-12-09,08:05:00,1.5050,1.5075,1.5050,1.5075,7
2008-12-09,08:35:00,1.5100,1.5100,1.5100,1.5100,2
2008-12-09,08:40:00,1.5100,1.5100,1.5100,1.5100,3
2008-12-09,08:45:00,1.5100,1.5100,1.5100,1.5100,9
2008-12-09,08:50:00,1.5145,1.5145,1.5145,1.5145,1
2008-12-09,09:00:00,1.5050,1.5050,1.4825,1.4825,18
2008-12-09,09:05:00,1.4830,1.4830,1.4750,1.4750,121
2008-12-09,09:10:00,1.4730,1.4820,1.4650,1.4800,43
2008-12-09,09:15:00,1.4820,1.4820,1.4735,1.4735,25
2008-12-09,09:20:00,1.4720,1.4750,1.4670,1.4720,14
2008-12-09,09:25:00,1.4680,1.4680,1.4600,1.4620,16
2008-12-09,09:30:00,1.4690,1.4700,1.4665,1.4690,18
2008-12-09,09:35:00,1.4690,1.4690,1.4690,1.4690,2
2008-12-09,09:40:00,1.4690,1.4690,1.4690,1.4690,2
2008-12-09,09:50:00,1.4700,1.4700,1.4655,1.4655,58
2008-12-09,09:55:00,1.4665,1.4665,1.4650,1.4650,15
2008-12-09,10:00:00,1.4655,1.4655,1.4580,1.4580,74
2008-12-09,10:05:00,1.4580,1.4580,1.4500,1.4500,80
2008-12-09,10:20:00,1.4550,1.4550,1.4550,1.4550,5
2008-12-09,10:30:00,1.4545,1.4550,1.4515,1.4515,14
2008-12-09,10:35:00,1.4515,1.4515,1.4445,1.4450,20
2008-12-09,10:40:00,1.4495,1.4510,1.4495,1.4510,89
2008-12-09,10:45:00,1.4500,1.4500,1.4455,1.4455,12
2008-12-09,10:50:00,1.4500,1.4560,1.4460,1.4460,5
2008-12-09,11:10:00,1.4500,1.4535,1.4480,1.4535,10
2008-12-09,11:15:00,1.4500,1.4500,1.4500,1.4500,3
2008-12-09,11:20:00,1.4540,1.4540,1.4540,1.4540,5
2008-12-09,11:25:00,1.4600,1.4600,1.4540,1.4540,2
2008-12-09,11:30:00,1.4540,1.4540,1.4540,1.4540,3
2008-12-09,11:40:00,1.4540,1.4540,1.4510,1.4510,5
2008-12-09,12:10:00,1.4530,1.4530,1.4530,1.4530,2
2008-12-09,12:25:00,1.4540,1.4540,1.4540,1.4540,1
2008-12-09,13:00:00,1.4550,1.4550,1.4550,1.4550,1
2008-12-09,13:05:00,1.4530,1.4530,1.4530,1.4530,1
2008-12-09,13:10:00,1.4520,1.4520,1.4520,1.4520,1
2008-12-09,13:15:00,1.4510,1.4510,1.4505,1.4505,6
2008-12-09,13:20:00,1.4500,1.4500,1.4500,1.4500,1
2008-12-09,13:25:00,1.4500,1.4500,1.4490,1.4490,3
2008-12-09,13:30:00,1.4480,1.4480,1.4435,1.4435,8
2008-12-09,13:35:00,1.4435,1.4450,1.4435,1.4450,3
2008-12-09,13:40:00,1.4410,1.4410,1.4305,1.4305,7
2008-12-09,13:45:00,1.4400,1.4400,1.4400,1.4400,2
2008-12-09,13:50:00,1.4390,1.4405,1.4390,1.4400,3
2008-12-09,13:55:00,1.4450,1.4450,1.4450,1.4450,1
2008-12-09,14:00:00,1.4450,1.4450,1.4450,1.4450,1
2008-12-09,14:15:00,1.4400,1.4400,1.4400,1.4400,4
2008-12-09,14:20:00,1.4360,1.4360,1.4350,1.4350,2
2008-12-09,14:25:00,1.4360,1.4360,1.4350,1.4350,6
2008-12-09,14:30:00,1.4340,1.4350,1.4340,1.4350,7
2008-12-09,14:35:00,1.4340,1.4345,1.4330,1.4345,19
2008-12-09,14:40:00,1.4340,1.4340,1.4340,1.4340,7
2008-12-09,14:45:00,1.4390,1.4390,1.4390,1.4390,2
2008-12-09,14:50:00,1.4390,1.4400,1.4390,1.4400,2
2008-12-09,15:00:00,1.4430,1.4440,1.4400,1.4440,5
2008-12-09,15:10:00,1.4405,1.4405,1.4335,1.4350,53
2008-12-09,15:15:00,1.4350,1.4350,1.4350,1.4350,2
2008-12-09,15:20:00,1.4350,1.4350,1.4350,1.4350,15
2008-12-09,15:30:00,1.4395,1.4395,1.4395,1.4395,2
2008-12-09,15:35:00,1.4440,1.4440,1.4440,1.4440,2
2008-12-09,15:40:00,1.4440,1.4440,1.4415,1.4415,7
2008-12-09,15:45:00,1.4470,1.4470,1.4470,1.4470,1
2008-12-09,15:50:00,1.4430,1.4490,1.4430,1.4490,3
2008-12-09,15:55:00,1.4490,1.4490,1.4490,1.4490,1
2008-12-09,16:05:00,1.4480,1.4485,1.4465,1.4465,8
2008-12-09,16:10:00,1.4480,1.4500,1.4470,1.4500,42
2008-12-09,16:15:00,1.4445,1.4445,1.4445,1.4445,2
2008-12-09,16:20:00,1.4445,1.4445,1.4350,1.4350,56
2008-12-09,16:25:00,1.4345,1.4345,1.4150,1.4150,30
2008-12-09,16:30:00,1.4145,1.4145,1.4140,1.4140,11
2008-12-09,16:35:00,1.4235,1.4235,1.4170,1.4235,3
2008-12-09,16:40:00,1.4285,1.4285,1.4285,1.4285,4
2008-12-09,16:50:00,1.4225,1.4225,1.4225,1.4225,3
2008-12-09,16:55:00,1.4260,1.4260,1.4260,1.4260,4
2008-12-09,17:00:00,1.4220,1.4320,1.4185,1.4320,44
2008-12-09,17:05:00,1.4360,1.4370,1.4305,1.4370,5
2008-12-09,17:10:00,1.4370,1.4380,1.4325,1.4370,6
2008-12-09,17:15:00,1.4370,1.4370,1.4370,1.4370,1
2008-12-09,17:20:00,1.4345,1.4360,1.4345,1.4360,3
2008-12-09,17:25:00,1.4360,1.4360,1.4360,1.4360,5
2008-12-09,17:30:00,1.4360,1.4360,1.4220,1.4220,35
2008-12-09,17:40:00,1.4240,1.4240,1.4240,1.4240,1
2008-12-09,17:50:00,1.4325,1.4360,1.4325,1.4360,5
2008-12-09,17:55:00,1.4360,1.4360,1.4360,1.4360,4
2008-12-09,18:00:00,1.4360,1.4360,1.4360,1.4360,10
2008-12-09,18:05:00,1.4300,1.4300,1.4180,1.4180,8
2008-12-09,18:10:00,1.4160,1.4165,1.4110,1.4150,7
2008-12-09,18:15:00,1.4165,1.4170,1.4150,1.4150,15
2008-12-09,18:20:00,1.4150,1.4150,1.4150,1.4150,2
2008-12-09,18:25:00,1.4150,1.4220,1.4150,1.4220,64
2008-12-09,18:30:00,1.4220,1.4220,1.4220,1.4220,1
2008-12-09,18:35:00,1.4185,1.4215,1.4180,1.4215,7
2008-12-09,18:45:00,1.4195,1.4225,1.4195,1.4225,8
2008-12-09,18:50:00,1.4225,1.4250,1.4225,1.4250,10
2008-12-09,18:55:00,1.4225,1.4250,1.4225,1.4245,24
2008-12-09,19:00:00,1.4240,1.4250,1.4235,1.4235,8
2008-12-09,19:05:00,1.4250,1.4250,1.4230,1.4230,2
2008-12-09,19:10:00,1.4235,1.4250,1.4230,1.4230,10
2008-12-09,19:15:00,1.4230,1.4235,1.4220,1.4220,9
2008-12-09,19:20:00,1.4225,1.4240,1.4225,1.4240,14
2008-12-09,19:25:00,1.4240,1.4240,1.4220,1.4220,5
2008-12-09,19:30:00,1.4220,1.4220,1.4200,1.4220,32
2008-12-09,19:35:00,1.4235,1.4235,1.4215,1.4215,4
2008-12-09,19:40:00,1.4215,1.4215,1.4180,1.4210,30
2008-12-09,19:45:00,1.4225,1.4275,1.4195,1.4270,123
2008-12-09,19:50:00,1.4260,1.4265,1.4230,1.4230,41
2008-12-09,19:55:00,1.4225,1.4275,1.4190,1.4240,28
2008-12-09,20:00:00,1.4250,1.4250,1.4200,1.4210,15
2008-12-09,20:05:00,1.4240,1.4265,1.4190,1.4265,53
2008-12-09,20:10:00,1.4260,1.4270,1.4240,1.4240,26
2008-12-09,20:15:00,1.4245,1.4285,1.4225,1.4270,27
2008-12-09,20:20:00,1.4270,1.4300,1.4245,1.4280,27
2008-12-09,20:25:00,1.4285,1.4350,1.4285,1.4345,54
2008-12-09,20:30:00,1.4340,1.4380,1.4285,1.4300,39
2008-12-09,20:35:00,1.4300,1.4325,1.4300,1.4300,21
2008-12-09,20:40:00,1.4300,1.4360,1.4300,1.4340,20
2008-12-09,20:45:00,1.4355,1.4390,1.4350,1.4375,26
2008-12-09,20:50:00,1.4380,1.4395,1.4365,1.4385,21
2008-12-09,20:55:00,1.4375,1.4390,1.4350,1.4390,44
2008-12-09,21:00:00,1.4390,1.4420,1.4370,1.4385,71
2008-12-09,21:05:00,1.4395,1.4445,1.4380,1.4445,84
2008-12-09,21:10:00,1.4430,1.4440,1.4340,1.4405,168
2008-12-09,21:15:00,1.4410,1.4410,1.4355,1.4400,137
2008-12-09,21:20:00,1.4400,1.4470,1.4380,1.4380,143
2008-12-09,21:25:00,1.4365,1.4400,1.4340,1.4365,71
2008-12-09,21:30:00,1.4360,1.4420,1.4335,1.4400,95
2008-12-09,21:35:00,1.4395,1.4395,1.4350,1.4365,21
2008-12-09,21:40:00,1.4355,1.4400,1.4345,1.4355,111
2008-12-09,21:45:00,1.4345,1.4375,1.4345,1.4365,45
2008-12-09,21:50:00,1.4365,1.4370,1.4255,1.4330,163
2008-12-09,21:55:00,1.4330,1.4340,1.4300,1.4310,60
2008-12-09,22:00:00,1.4340,1.4340,1.4300,1.4335,52
2008-12-09,22:05:00,1.4320,1.4335,1.4270,1.4290,43
2008-12-09,22:10:00,1.4270,1.4300,1.4260,1.4300,93
2008-12-09,22:15:00,1.4300,1.4325,1.4285,1.4285,68
2008-12-09,22:20:00,1.4300,1.4345,1.4290,1.4345,50
2008-12-09,22:25:00,1.4345,1.4350,1.4310,1.4320,50
2008-12-09,22:30:00,1.4300,1.4300,1.4220,1.4250,170
2008-12-09,22:35:00,1.4250,1.4360,1.4245,1.4350,85
2008-12-09,22:40:00,1.4355,1.4395,1.4320,1.4390,73
2008-12-09,22:45:00,1.4385,1.4440,1.4350,1.4395,127
2008-12-09,22:50:00,1.4380,1.4415,1.4350,1.4370,118
2008-12-09,22:55:00,1.4375,1.4415,1.4375,1.4400,108
2008-12-09,23:00:00,1.4410,1.4505,1.4410,1.4500,169
2008-12-09,23:05:00,1.4500,1.4540,1.4470,1.4470,195
2008-12-09,23:10:00,1.4480,1.4590,1.4480,1.4570,152
2008-12-09,23:15:00,1.4580,1.4640,1.4560,1.4605,134
2008-12-09,23:20:00,1.4605,1.4630,1.4585,1.4600,89
2008-12-09,23:25:00,1.4600,1.4600,1.4520,1.4540,234
2008-12-09,23:30:00,1.4545,1.4685,1.4540,1.4675,154
2008-12-09,23:35:00,1.4680,1.4700,1.4645,1.4660,233
2008-12-09,23:40:00,1.4660,1.4760,1.4650,1.4700,148
2008-12-09,23:45:00,1.4700,1.4750,1.4690,1.4710,81
2008-12-09,23:50:00,1.4725,1.4760,1.4625,1.4625,114
2008-12-09,23:55:00,1.4625,1.4710,1.4590,1.4675,145
2008-12-10,00:00:00,1.4670,1.4725,1.4670,1.4700,101
2008-12-10,00:05:00,1.4690,1.4740,1.4670,1.4670,108
2008-12-10,00:10:00,1.4675,1.4675,1.4560,1.4570,142
2008-12-10,00:15:00,1.4560,1.4580,1.4540,1.4540,163
2008-12-10,00:20:00,1.4540,1.4540,1.4465,1.4470,80
2008-12-10,00:25:00,1.4490,1.4530,1.4480,1.4485,122
2008-12-10,00:30:00,1.4465,1.4625,1.4465,1.4610,131
2008-12-10,00:35:00,1.4600,1.4685,1.4590,1.4590,96
2008-12-10,00:40:00,1.4600,1.4650,1.4600,1.4625,50
2008-12-10,00:45:00,1.4625,1.4665,1.4625,1.4640,48
2008-12-10,00:50:00,1.4655,1.4665,1.4630,1.4635,33
2008-12-10,00:55:00,1.4640,1.4640,1.4540,1.4540,64
2008-12-10,01:00:00,1.4540,1.4560,1.4525,1.4540,50
2008-12-10,01:05:00,1.4560,1.4585,1.4550,1.4575,52
2008-12-10,01:10:00,1.4570,1.4585,1.4570,1.4570,32
2008-12-10,01:15:00,1.4570,1.4580,1.4540,1.4545,25
2008-12-10,01:20:00,1.4565,1.4580,1.4515,1.4520,57
2008-12-10,01:25:00,1.4525,1.4535,1.4480,1.4480,100
2008-12-10,01:30:00,1.4490,1.4535,1.4485,1.4515,93
2008-12-10,01:35:00,1.4520,1.4555,1.4515,1.4555,40
2008-12-10,01:40:00,1.4545,1.4565,1.4540,1.4565,19
2008-12-10,01:45:00,1.4550,1.4550,1.4505,1.4520,45
2008-12-10,01:50:00,1.4515,1.4540,1.4500,1.4510,37
2008-12-10,01:55:00,1.4505,1.4505,1.4405,1.4405,271
2008-12-10,02:00:00,1.4405,1.4435,1.4400,1.4400,61
2008-12-10,02:05:00,1.4420,1.4420,1.4400,1.4410,45
2008-12-10,02:10:00,1.4405,1.4410,1.4370,1.4370,24
2008-12-10,02:15:00,1.4370,1.4400,1.4370,1.4390,21
2008-12-10,02:20:00,1.4390,1.4410,1.4380,1.4400,29
2008-12-10,02:25:00,1.4395,1.4435,1.4370,1.4380,18
2008-12-10,02:30:00,1.4390,1.4390,1.4380,1.4380,8
2008-12-10,02:35:00,1.4380,1.4385,1.4370,1.4385,25
2008-12-10,02:40:00,1.4405,1.4405,1.4380,1.4400,14
2008-12-10,02:45:00,1.4395,1.4410,1.4395,1.4410,6
2008-12-10,02:50:00,1.4410,1.4420,1.4405,1.4410,26
2008-12-10,02:55:00,1.4415,1.4420,1.4405,1.4405,17
2008-12-10,03:00:00,1.4420,1.4420,1.4340,1.4340,27
2008-12-10,03:05:00,1.4355,1.4370,1.4315,1.4315,10
2008-12-10,03:10:00,1.4350,1.4350,1.4325,1.4325,5
2008-12-10,03:15:00,1.4360,1.4365,1.4360,1.4365,4
2008-12-10,03:20:00,1.4360,1.4365,1.4300,1.4300,49
2008-12-10,03:25:00,1.4300,1.4300,1.4280,1.4280,22
2008-12-10,03:30:00,1.4270,1.4270,1.4255,1.4270,23
2008-12-10,03:35:00,1.4270,1.4280,1.4270,1.4280,6
2008-12-10,03:40:00,1.4260,1.4270,1.4260,1.4270,3
2008-12-10,03:45:00,1.4275,1.4300,1.4275,1.4300,24
2008-12-10,03:50:00,1.4300,1.4300,1.4300,1.4300,2
2008-12-10,03:55:00,1.4330,1.4415,1.4330,1.4365,31
2008-12-10,04:00:00,1.4345,1.4400,1.4345,1.4400,11
2008-12-10,04:05:00,1.4340,1.4340,1.4340,1.4340,1
2008-12-10,04:10:00,1.4335,1.4335,1.4315,1.4315,11
2008-12-10,04:15:00,1.4305,1.4400,1.4305,1.4400,13
2008-12-10,04:20:00,1.4400,1.4400,1.4395,1.4400,9
2008-12-10,04:25:00,1.4370,1.4370,1.4320,1.4325,6
2008-12-10,04:30:00,1.4325,1.4425,1.4310,1.4425,17
2008-12-10,04:35:00,1.4335,1.4390,1.4335,1.4390,4
2008-12-10,04:40:00,1.4315,1.4400,1.4315,1.4400,13
2008-12-10,04:45:00,1.4405,1.4405,1.4365,1.4370,4
2008-12-10,04:50:00,1.4400,1.4400,1.4400,1.4400,17
2008-12-10,04:55:00,1.4435,1.4435,1.4370,1.4370,6
2008-12-10,05:00:00,1.4400,1.4425,1.4400,1.4400,31
2008-12-10,05:05:00,1.4425,1.4425,1.4400,1.4400,15
2008-12-10,05:10:00,1.4400,1.4400,1.4400,1.4400,4
2008-12-10,05:25:00,1.4410,1.4415,1.4400,1.4400,7
2008-12-10,05:30:00,1.4400,1.4415,1.4400,1.4415,5
2008-12-10,05:35:00,1.4400,1.4400,1.4400,1.4400,1
2008-12-10,05:50:00,1.4440,1.4445,1.4440,1.4445,3
2008-12-10,06:00:00,1.4370,1.4370,1.4370,1.4370,1
2008-12-10,06:10:00,1.4340,1.4340,1.4330,1.4330,2
2008-12-10,07:00:00,1.4250,1.4370,1.4250,1.4370,4
2008-12-10,07:25:00,1.4430,1.4455,1.4430,1.4455,7
2008-12-10,08:10:00,1.4440,1.4440,1.4440,1.4440,7
2008-12-10,08:30:00,1.4400,1.4400,1.4400,1.4400,25
2008-12-10,08:35:00,1.4400,1.4400,1.4400,1.4400,6
2008-12-10,08:40:00,1.4370,1.4370,1.4370,1.4370,1
2008-12-10,09:05:00,1.4390,1.4400,1.4390,1.4400,8
2008-12-10,09:10:00,1.4400,1.4485,1.4320,1.4320,71
2008-12-10,09:20:00,1.4365,1.4365,1.4360,1.4360,5
2008-12-10,09:45:00,1.4365,1.4365,1.4365,1.4365,9
2008-12-10,09:55:00,1.4420,1.4420,1.4420,1.4420,3
2008-12-10,10:00:00,1.4495,1.4500,1.4495,1.4500,11
2008-12-10,10:05:00,1.4500,1.4525,1.4500,1.4525,8
2008-12-10,10:10:00,1.4525,1.4550,1.4525,1.4550,16
2008-12-10,10:20:00,1.4600,1.4675,1.4600,1.4645,52
2008-12-10,10:25:00,1.4645,1.4690,1.4645,1.4690,36
2008-12-10,10:30:00,1.4685,1.4690,1.4685,1.4690,23
2008-12-10,10:35:00,1.4665,1.4695,1.4660,1.4695,3
2008-12-10,10:45:00,1.4600,1.4605,1.4600,1.4605,9
2008-12-10,10:50:00,1.4600,1.4600,1.4575,1.4575,15
2008-12-10,10:55:00,1.4575,1.4630,1.4575,1.4610,4
2008-12-10,11:00:00,1.4625,1.4625,1.4600,1.4600,12
2008-12-10,11:05:00,1.4605,1.4605,1.4605,1.4605,6
2008-12-10,11:10:00,1.4620,1.4620,1.4620,1.4620,1
2008-12-10,11:15:00,1.4600,1.4600,1.4575,1.4575,3
2008-12-10,11:30:00,1.4640,1.4640,1.4635,1.4635,2
2008-12-10,11:35:00,1.4685,1.4685,1.4640,1.4665,24
2008-12-10,11:55:00,1.4665,1.4670,1.4665,1.4670,2
2008-12-10,12:00:00,1.4695,1.4735,1.4695,1.4735,7
2008-12-10,12:15:00,1.4700,1.4700,1.4700,1.4700,2
2008-12-10,12:20:00,1.4700,1.4725,1.4700,1.4725,7
2008-12-10,12:25:00,1.4735,1.4735,1.4660,1.4660,15
2008-12-10,12:30:00,1.4685,1.4745,1.4665,1.4745,14
2008-12-10,12:35:00,1.4705,1.4745,1.4705,1.4735,15
2008-12-10,12:40:00,1.4725,1.4735,1.4725,1.4735,2
2008-12-10,12:45:00,1.4725,1.4730,1.4715,1.4730,6
2008-12-10,12:50:00,1.4730,1.4730,1.4730,1.4730,1
2008-12-10,12:55:00,1.4730,1.4740,1.4720,1.4720,5
2008-12-10,13:10:00,1.4710,1.4720,1.4710,1.4720,2
2008-12-10,13:15:00,1.4750,1.4780,1.4750,1.4780,4
2008-12-10,13:20:00,1.4790,1.4795,1.4790,1.4790,7
2008-12-10,13:25:00,1.4785,1.4790,1.4780,1.4780,6
2008-12-10,13:30:00,1.4785,1.4830,1.4785,1.4830,14
2008-12-10,13:35:00,1.4830,1.4845,1.4825,1.4840,10
2008-12-10,13:40:00,1.4850,1.4850,1.4810,1.4810,13
2008-12-10,13:45:00,1.4800,1.4800,1.4780,1.4780,3
2008-12-10,13:55:00,1.4770,1.4770,1.4750,1.4750,3
2008-12-10,14:00:00,1.4800,1.4815,1.4790,1.4790,6
2008-12-10,14:05:00,1.4800,1.4835,1.4800,1.4835,9
2008-12-10,14:10:00,1.4845,1.4850,1.4815,1.4815,10
2008-12-10,14:15:00,1.4810,1.4810,1.4810,1.4810,4
2008-12-10,14:20:00,1.4820,1.4820,1.4760,1.4760,23
2008-12-10,14:25:00,1.4785,1.4810,1.4785,1.4810,11
2008-12-10,14:30:00,1.4815,1.4840,1.4805,1.4820,12
2008-12-10,14:35:00,1.4820,1.4840,1.4820,1.4840,3
2008-12-10,14:40:00,1.4840,1.4880,1.4840,1.4860,38
2008-12-10,14:45:00,1.4860,1.4880,1.4860,1.4870,17
2008-12-10,14:50:00,1.4860,1.4920,1.4860,1.4920,59
2008-12-10,14:55:00,1.4890,1.4900,1.4855,1.4855,39
2008-12-10,15:00:00,1.4865,1.4885,1.4865,1.4885,4
2008-12-10,15:05:00,1.4850,1.4850,1.4850,1.4850,1
2008-12-10,15:10:00,1.4860,1.4875,1.4860,1.4875,2
2008-12-10,15:15:00,1.4890,1.4890,1.4890,1.4890,1
2008-12-10,15:20:00,1.4860,1.4860,1.4825,1.4825,12
2008-12-10,15:30:00,1.4845,1.4845,1.4845,1.4845,4
2008-12-10,15:35:00,1.4795,1.4795,1.4795,1.4795,2
2008-12-10,15:40:00,1.4795,1.4795,1.4790,1.4790,2
2008-12-10,15:45:00,1.4755,1.4755,1.4755,1.4755,1
2008-12-10,15:50:00,1.4790,1.4790,1.4790,1.4790,3
2008-12-10,15:55:00,1.4780,1.4780,1.4780,1.4780,1
2008-12-10,16:00:00,1.4780,1.4780,1.4780,1.4780,1
2008-12-10,16:10:00,1.4810,1.4880,1.4790,1.4880,11
2008-12-10,16:15:00,1.4895,1.4940,1.4890,1.4900,27
2008-12-10,16:20:00,1.4900,1.4970,1.4900,1.4950,50
2008-12-10,16:25:00,1.4960,1.4970,1.4935,1.4940,22
2008-12-10,16:30:00,1.4920,1.4920,1.4855,1.4900,21
2008-12-10,16:35:00,1.4880,1.4900,1.4880,1.4900,3
2008-12-10,16:40:00,1.4870,1.4900,1.4870,1.4900,6
2008-12-10,16:45:00,1.4895,1.4910,1.4875,1.4875,6
2008-12-10,16:50:00,1.4840,1.4870,1.4800,1.4800,8
2008-12-10,16:55:00,1.4820,1.4820,1.4815,1.4820,3
2008-12-10,17:00:00,1.4840,1.4870,1.4770,1.4790,21
2008-12-10,17:05:00,1.4830,1.4830,1.4800,1.4825,9
2008-12-10,17:10:00,1.4845,1.4850,1.4825,1.4850,4
2008-12-10,17:15:00,1.4850,1.4850,1.4850,1.4850,1
2008-12-10,17:20:00,1.4820,1.4820,1.4765,1.4765,9
2008-12-10,17:25:00,1.4760,1.4820,1.4740,1.4750,48
2008-12-10,17:30:00,1.4760,1.4780,1.4750,1.4780,14
2008-12-10,17:35:00,1.4780,1.4780,1.4750,1.4770,7
2008-12-10,17:40:00,1.4780,1.4805,1.4780,1.4805,6
2008-12-10,17:45:00,1.4820,1.4820,1.4795,1.4810,4
2008-12-10,17:50:00,1.4810,1.4810,1.4760,1.4765,9
2008-12-10,17:55:00,1.4780,1.4790,1.4770,1.4770,4
2008-12-10,18:00:00,1.4770,1.4780,1.4760,1.4780,8
2008-12-10,18:05:00,1.4790,1.4790,1.4780,1.4780,9
2008-12-10,18:10:00,1.4805,1.4805,1.4790,1.4790,3
2008-12-10,18:15:00,1.4805,1.4805,1.4805,1.4805,1
2008-12-10,18:20:00,1.4800,1.4800,1.4785,1.4785,3
2008-12-10,18:30:00,1.4765,1.4765,1.4750,1.4750,4
2008-12-10,18:35:00,1.4750,1.4750,1.4665,1.4670,19
2008-12-10,18:40:00,1.4705,1.4705,1.4675,1.4675,3
2008-12-10,18:45:00,1.4665,1.4670,1.4570,1.4610,34
2008-12-10,18:50:00,1.4605,1.4625,1.4565,1.4600,32
2008-12-10,18:55:00,1.4585,1.4595,1.4565,1.4565,5
2008-12-10,19:00:00,1.4555,1.4570,1.4500,1.4570,29
2008-12-10,19:05:00,1.4580,1.4580,1.4570,1.4570,2
2008-12-10,19:10:00,1.4560,1.4595,1.4555,1.4590,15
2008-12-10,19:15:00,1.4590,1.4590,1.4590,1.4590,2
2008-12-10,19:20:00,1.4620,1.4650,1.4620,1.4650,10
2008-12-10,19:25:00,1.4665,1.4675,1.4625,1.4660,13
2008-12-10,19:30:00,1.4665,1.4675,1.4640,1.4640,7
2008-12-10,19:35:00,1.4660,1.4660,1.4660,1.4660,2
2008-12-10,19:40:00,1.4670,1.4670,1.4655,1.4665,5
2008-12-10,19:45:00,1.4660,1.4740,1.4640,1.4740,9
2008-12-10,19:50:00,1.4745,1.4750,1.4720,1.4740,25
2008-12-10,19:55:00,1.4735,1.4760,1.4710,1.4710,22
2008-12-10,20:00:00,1.4700,1.4755,1.4700,1.4755,9
2008-12-10,20:05:00,1.4770,1.4800,1.4735,1.4765,35
2008-12-10,20:10:00,1.4755,1.4825,1.4755,1.4825,22
2008-12-10,20:15:00,1.4825,1.4855,1.4800,1.4800,18
2008-12-10,20:20:00,1.4775,1.4785,1.4765,1.4785,6
2008-12-10,20:25:00,1.4790,1.4790,1.4745,1.4750,41
2008-12-10,20:30:00,1.4750,1.4750,1.4660,1.4660,44
2008-12-10,20:35:00,1.4660,1.4690,1.4650,1.4650,32
2008-12-10,20:40:00,1.4645,1.4645,1.4630,1.4630,24
2008-12-10,20:45:00,1.4625,1.4650,1.4620,1.4650,31
2008-12-10,20:50:00,1.4645,1.4660,1.4625,1.4625,6
2008-12-10,20:55:00,1.4645,1.4650,1.4610,1.4610,21
2008-12-10,21:00:00,1.4610,1.4625,1.4580,1.4580,27
2008-12-10,21:05:00,1.4600,1.4655,1.4590,1.4655,30
2008-12-10,21:10:00,1.4670,1.4680,1.4640,1.4645,81
2008-12-10,21:15:00,1.4640,1.4670,1.4620,1.4645,37
2008-12-10,21:20:00,1.4640,1.4700,1.4635,1.4670,104
2008-12-10,21:25:00,1.4705,1.4740,1.4680,1.4735,122
2008-12-10,21:30:00,1.4725,1.4760,1.4690,1.4760,153
2008-12-10,21:35:00,1.4750,1.4785,1.4720,1.4745,37
2008-12-10,21:40:00,1.4715,1.4760,1.4700,1.4700,46
2008-12-10,21:45:00,1.4700,1.4750,1.4685,1.4715,32
2008-12-10,21:50:00,1.4725,1.4740,1.4720,1.4730,43
2008-12-10,21:55:00,1.4735,1.4745,1.4715,1.4715,29
2008-12-10,22:00:00,1.4700,1.4730,1.4630,1.4730,46
2008-12-10,22:05:00,1.4730,1.4770,1.4725,1.4750,81
2008-12-10,22:10:00,1.4770,1.4805,1.4735,1.4780,51
2008-12-10,22:15:00,1.4790,1.4820,1.4755,1.4785,72
2008-12-10,22:20:00,1.4770,1.4800,1.4755,1.4755,61
2008-12-10,22:25:00,1.4770,1.4800,1.4760,1.4770,63
2008-12-10,22:30:00,1.4770,1.4810,1.4745,1.4810,101
2008-12-10,22:35:00,1.4820,1.4840,1.4780,1.4780,84
2008-12-10,22:40:00,1.4765,1.4765,1.4730,1.4760,34
2008-12-10,22:45:00,1.4755,1.4790,1.4690,1.4690,57
2008-12-10,22:50:00,1.4690,1.4740,1.4655,1.4710,88
2008-12-10,22:55:00,1.4700,1.4700,1.4660,1.4700,57
2008-12-10,23:00:00,1.4710,1.4770,1.4690,1.4760,88
2008-12-10,23:05:00,1.4750,1.4780,1.4715,1.4765,43
2008-12-10,23:10:00,1.4765,1.4865,1.4765,1.4845,83
2008-12-10,23:15:00,1.4855,1.4920,1.4855,1.4915,161
2008-12-10,23:20:00,1.4920,1.4920,1.4860,1.4865,113
2008-12-10,23:25:00,1.4865,1.4870,1.4825,1.4850,108
2008-12-10,23:30:00,1.4850,1.4865,1.4835,1.4845,71
2008-12-10,23:35:00,1.4830,1.4835,1.4740,1.4765,179
2008-12-10,23:40:00,1.4775,1.4800,1.4695,1.4695,111
2008-12-10,23:45:00,1.4700,1.4735,1.4625,1.4700,178
2008-12-10,23:50:00,1.4710,1.4710,1.4585,1.4605,145
2008-12-10,23:55:00,1.4595,1.4630,1.4525,1.4570,243
2008-12-11,00:00:00,1.4565,1.4590,1.4505,1.4570,269
2008-12-11,00:05:00,1.4575,1.4625,1.4570,1.4595,119
2008-12-11,00:10:00,1.4590,1.4660,1.4575,1.4650,74
2008-12-11,00:15:00,1.4640,1.4710,1.4630,1.4670,91
2008-12-11,00:20:00,1.4690,1.4710,1.4650,1.4675,25
2008-12-11,00:25:00,1.4675,1.4675,1.4640,1.4665,26
2008-12-11,00:30:00,1.4670,1.4670,1.4650,1.4660,35
2008-12-11,00:35:00,1.4650,1.4660,1.4620,1.4645,44
2008-12-11,00:40:00,1.4645,1.4660,1.4620,1.4660,38
2008-12-11,00:45:00,1.4650,1.4815,1.4650,1.4815,115
2008-12-11,00:50:00,1.4825,1.5000,1.4825,1.5000,388
2008-12-11,00:55:00,1.4990,1.5000,1.4895,1.4950,217
2008-12-11,01:00:00,1.4960,1.5065,1.4960,1.5065,283
2008-12-11,01:05:00,1.5060,1.5190,1.5040,1.5125,256
2008-12-11,01:10:00,1.5120,1.5155,1.5060,1.5080,129
2008-12-11,01:15:00,1.5060,1.5115,1.5050,1.5100,73
2008-12-11,01:20:00,1.5095,1.5100,1.5070,1.5070,78
2008-12-11,01:25:00,1.5085,1.5090,1.5025,1.5045,63
2008-12-11,01:30:00,1.5045,1.5050,1.5015,1.5040,40
2008-12-11,01:35:00,1.5045,1.5050,1.5030,1.5030,20
2008-12-11,01:40:00,1.5035,1.5070,1.5000,1.5000,83
2008-12-11,01:45:00,1.5000,1.5045,1.5000,1.5045,50
2008-12-11,01:50:00,1.5035,1.5050,1.5010,1.5010,43
2008-12-11,01:55:00,1.5000,1.5015,1.4920,1.4920,274
2008-12-11,02:00:00,1.4945,1.4945,1.4920,1.4945,54
2008-12-11,02:05:00,1.4935,1.4945,1.4920,1.4935,21
2008-12-11,02:10:00,1.4940,1.4975,1.4940,1.4950,23
2008-12-11,02:15:00,1.4950,1.5000,1.4945,1.4955,36
2008-12-11,02:20:00,1.4970,1.4980,1.4935,1.4975,25
2008-12-11,02:25:00,1.4970,1.4970,1.4940,1.4960,21
2008-12-11,02:30:00,1.4930,1.4945,1.4920,1.4920,26
2008-12-11,02:35:00,1.4920,1.4930,1.4920,1.4920,11
2008-12-11,02:40:00,1.4930,1.4930,1.4920,1.4920,6
2008-12-11,02:45:00,1.4930,1.4940,1.4920,1.4920,14
2008-12-11,02:50:00,1.4920,1.4920,1.4880,1.4900,41
2008-12-11,02:55:00,1.4900,1.4900,1.4800,1.4835,37
2008-12-11,03:00:00,1.4810,1.4810,1.4790,1.4800,22
2008-12-11,03:05:00,1.4765,1.4790,1.4750,1.4780,23
2008-12-11,03:10:00,1.4765,1.4800,1.4680,1.4790,33
2008-12-11,03:15:00,1.4810,1.4815,1.4775,1.4775,29
2008-12-11,03:20:00,1.4750,1.4750,1.4750,1.4750,5
2008-12-11,03:25:00,1.4815,1.4835,1.4800,1.4800,4
2008-12-11,03:30:00,1.4810,1.4810,1.4765,1.4765,3
2008-12-11,03:35:00,1.4765,1.4790,1.4765,1.4770,16
2008-12-11,03:40:00,1.4770,1.4770,1.4760,1.4760,4
2008-12-11,03:45:00,1.4770,1.4770,1.4760,1.4760,17
2008-12-11,03:50:00,1.4760,1.4790,1.4755,1.4790,5
2008-12-11,03:55:00,1.4760,1.4800,1.4760,1.4800,7
2008-12-11,04:10:00,1.4810,1.4810,1.4800,1.4800,2
2008-12-11,04:15:00,1.4835,1.4835,1.4835,1.4835,1
2008-12-11,04:20:00,1.4845,1.4845,1.4815,1.4815,4
2008-12-11,04:25:00,1.4815,1.4815,1.4815,1.4815,1
2008-12-11,04:30:00,1.4825,1.4845,1.4825,1.4835,9
2008-12-11,04:35:00,1.4825,1.4825,1.4820,1.4820,3
2008-12-11,04:40:00,1.4845,1.4865,1.4845,1.4865,4
2008-12-11,04:45:00,1.4830,1.4830,1.4825,1.4830,3
2008-12-11,04:55:00,1.4865,1.4865,1.4865,1.4865,2
2008-12-11,05:05:00,1.4835,1.4900,1.4835,1.4900,14
2008-12-11,05:10:00,1.4900,1.4950,1.4900,1.4950,23
2008-12-11,05:15:00,1.4975,1.4990,1.4970,1.4970,3
2008-12-11,05:20:00,1.4900,1.4900,1.4900,1.4900,2
2008-12-11,05:35:00,1.4960,1.4980,1.4960,1.4980,2
2008-12-11,06:05:00,1.4850,1.4850,1.4795,1.4795,5
2008-12-11,06:10:00,1.4770,1.4770,1.4770,1.4770,1
2008-12-11,07:00:00,1.4890,1.4890,1.4890,1.4890,2
2008-12-11,07:05:00,1.4895,1.4895,1.4895,1.4895,1
2008-12-11,07:20:00,1.4890,1.4890,1.4890,1.4890,14
2008-12-11,07:40:00,1.4890,1.4890,1.4890,1.4890,18
2008-12-11,08:25:00,1.4740,1.4740,1.4740,1.4740,1
2008-12-11,08:50:00,1.4750,1.4750,1.4750,1.4750,1
2008-12-11,09:00:00,1.4765,1.4765,1.4740,1.4740,9
2008-12-11,09:10:00,1.4830,1.4830,1.4830,1.4830,1
2008-12-11,09:15:00,1.4835,1.4900,1.4830,1.4900,18
2008-12-11,09:20:00,1.4870,1.4870,1.4870,1.4870,1
2008-12-11,09:25:00,1.4800,1.4800,1.4800,1.4800,1
2008-12-11,09:35:00,1.4850,1.4850,1.4800,1.4800,6
2008-12-11,09:45:00,1.4850,1.4850,1.4850,1.4850,1
2008-12-11,09:50:00,1.4790,1.4790,1.4790,1.4790,1
2008-12-11,09:55:00,1.4830,1.4830,1.4830,1.4830,1
2008-12-11,10:00:00,1.4830,1.4830,1.4830,1.4830,1
2008-12-11,10:05:00,1.4820,1.4820,1.4820,1.4820,7
2008-12-11,10:10:00,1.4800,1.4800,1.4780,1.4780,2
2008-12-11,10:20:00,1.4785,1.4785,1.4780,1.4780,2
2008-12-11,10:25:00,1.4760,1.4760,1.4755,1.4755,22
2008-12-11,10:45:00,1.4720,1.4720,1.4720,1.4720,1
2008-12-11,11:10:00,1.4750,1.4750,1.4750,1.4750,1
2008-12-11,11:30:00,1.4820,1.4820,1.4820,1.4820,1
2008-12-11,12:10:00,1.4820,1.4820,1.4820,1.4820,2
2008-12-11,12:20:00,1.4775,1.4775,1.4775,1.4775,1
2008-12-11,12:30:00,1.4790,1.4825,1.4790,1.4825,8
2008-12-11,12:35:00,1.4825,1.4825,1.4800,1.4800,5
2008-12-11,12:45:00,1.4815,1.4820,1.4815,1.4820,5
2008-12-11,12:50:00,1.4825,1.4825,1.4825,1.4825,1
2008-12-11,12:55:00,1.4825,1.4825,1.4820,1.4825,3
2008-12-11,13:00:00,1.4820,1.4820,1.4820,1.4820,2
2008-12-11,13:05:00,1.4825,1.4825,1.4825,1.4825,3
2008-12-11,13:10:00,1.4820,1.4825,1.4820,1.4825,41
2008-12-11,13:15:00,1.4825,1.4825,1.4815,1.4825,7
2008-12-11,13:20:00,1.4815,1.4815,1.4810,1.4810,3
2008-12-11,13:25:00,1.4820,1.4820,1.4815,1.4815,2
2008-12-11,13:30:00,1.4815,1.4870,1.4815,1.4870,8
2008-12-11,13:35:00,1.4810,1.4815,1.4770,1.4785,26
2008-12-11,13:40:00,1.4780,1.4785,1.4765,1.4780,11
2008-12-11,13:50:00,1.4835,1.4855,1.4835,1.4855,8
2008-12-11,13:55:00,1.4870,1.4910,1.4845,1.4910,12
2008-12-11,14:00:00,1.4910,1.4910,1.4890,1.4905,15
2008-12-11,14:05:00,1.4900,1.4900,1.4900,1.4900,6
2008-12-11,14:10:00,1.4940,1.4940,1.4905,1.4905,7
2008-12-11,14:15:00,1.4910,1.4940,1.4910,1.4940,5
2008-12-11,14:20:00,1.4925,1.4950,1.4920,1.4950,11
2008-12-11,14:25:00,1.4945,1.4955,1.4925,1.4925,4
2008-12-11,14:30:00,1.4945,1.4945,1.4945,1.4945,3
2008-12-11,14:35:00,1.4920,1.4920,1.4910,1.4910,3
2008-12-11,14:40:00,1.4905,1.4905,1.4900,1.4900,9
2008-12-11,14:50:00,1.4930,1.4950,1.4930,1.4950,4
2008-12-11,14:55:00,1.4955,1.4955,1.4875,1.4880,9
2008-12-11,15:00:00,1.4880,1.4890,1.4825,1.4825,14
2008-12-11,15:05:00,1.4825,1.4825,1.4800,1.4800,18
2008-12-11,15:10:00,1.4800,1.4800,1.4800,1.4800,2
2008-12-11,15:20:00,1.4835,1.4880,1.4835,1.4880,6
2008-12-11,15:25:00,1.4875,1.4890,1.4875,1.4890,3
2008-12-11,15:30:00,1.4895,1.4920,1.4895,1.4920,7
2008-12-11,15:35:00,1.4925,1.4930,1.4905,1.4905,6
2008-12-11,15:40:00,1.4900,1.4920,1.4900,1.4920,2
2008-12-11,15:45:00,1.4935,1.4940,1.4905,1.4905,7
2008-12-11,15:50:00,1.4915,1.4915,1.4900,1.4900,5
2008-12-11,15:55:00,1.4900,1.4900,1.4885,1.4885,2
2008-12-11,16:00:00,1.4885,1.4885,1.4820,1.4820,16
2008-12-11,16:05:00,1.4830,1.4830,1.4780,1.4780,11
2008-12-11,16:10:00,1.4800,1.4815,1.4800,1.4815,4
2008-12-11,16:15:00,1.4815,1.4815,1.4795,1.4795,12
2008-12-11,16:20:00,1.4790,1.4790,1.4785,1.4785,4
2008-12-11,16:25:00,1.4800,1.4800,1.4775,1.4795,15
2008-12-11,16:30:00,1.4750,1.4750,1.4700,1.4700,3
2008-12-11,16:35:00,1.4710,1.4725,1.4700,1.4725,12
2008-12-11,16:45:00,1.4705,1.4705,1.4700,1.4700,2
2008-12-11,16:50:00,1.4715,1.4715,1.4695,1.4695,9
2008-12-11,16:55:00,1.4730,1.4750,1.4730,1.4750,5
2008-12-11,17:00:00,1.4770,1.4870,1.4770,1.4830,37
2008-12-11,17:05:00,1.4825,1.4825,1.4780,1.4780,7
2008-12-11,17:10:00,1.4780,1.4795,1.4770,1.4780,10
2008-12-11,17:15:00,1.4775,1.4820,1.4775,1.4785,29
2008-12-11,17:20:00,1.4785,1.4820,1.4785,1.4820,7
2008-12-11,17:25:00,1.4845,1.4945,1.4845,1.4930,29
2008-12-11,17:30:00,1.4930,1.4935,1.4910,1.4920,31
2008-12-11,17:35:00,1.4910,1.4910,1.4840,1.4840,14
2008-12-11,17:40:00,1.4890,1.4890,1.4890,1.4890,1
2008-12-11,17:45:00,1.4900,1.4905,1.4895,1.4905,3
2008-12-11,17:50:00,1.4945,1.4960,1.4945,1.4955,4
2008-12-11,17:55:00,1.4920,1.5005,1.4920,1.5005,27
2008-12-11,18:00:00,1.5005,1.5020,1.4970,1.4970,19
2008-12-11,18:05:00,1.4960,1.4995,1.4960,1.4980,10
2008-12-11,18:10:00,1.4965,1.4980,1.4965,1.4980,4
2008-12-11,18:15:00,1.4980,1.4980,1.4970,1.4970,3
2008-12-11,18:20:00,1.4960,1.4995,1.4960,1.4995,4
2008-12-11,18:25:00,1.4995,1.5035,1.4980,1.5010,21
2008-12-11,18:30:00,1.5015,1.5050,1.5015,1.5050,16
2008-12-11,18:35:00,1.5020,1.5050,1.5010,1.5050,13
2008-12-11,18:40:00,1.5040,1.5065,1.5040,1.5040,32
2008-12-11,18:45:00,1.5050,1.5055,1.5035,1.5050,13
2008-12-11,18:50:00,1.5020,1.5020,1.5000,1.5015,16
2008-12-11,18:55:00,1.5020,1.5050,1.5000,1.5040,52
2008-12-11,19:00:00,1.5030,1.5040,1.5005,1.5005,9
2008-12-11,19:05:00,1.5020,1.5050,1.5000,1.5050,29
2008-12-11,19:10:00,1.5020,1.5020,1.5000,1.5010,12
2008-12-11,19:15:00,1.5010,1.5015,1.5000,1.5005,44
2008-12-11,19:20:00,1.5010,1.5040,1.4985,1.4985,16
2008-12-11,19:25:00,1.5000,1.5010,1.5000,1.5010,2
2008-12-11,19:30:00,1.4985,1.4985,1.4985,1.4985,1
2008-12-11,19:35:00,1.4980,1.4980,1.4950,1.4950,7
2008-12-11,19:40:00,1.4950,1.4950,1.4930,1.4930,11
2008-12-11,19:45:00,1.4930,1.4970,1.4930,1.4965,11
2008-12-11,19:50:00,1.4950,1.4960,1.4925,1.4955,8
2008-12-11,19:55:00,1.4960,1.4970,1.4935,1.4955,18
2008-12-11,20:00:00,1.4940,1.4950,1.4905,1.4950,19
2008-12-11,20:05:00,1.4945,1.4950,1.4945,1.4950,3
2008-12-11,20:10:00,1.4950,1.4950,1.4950,1.4950,1
2008-12-11,20:15:00,1.4945,1.4945,1.4895,1.4915,23
2008-12-11,20:20:00,1.4900,1.4915,1.4850,1.4855,47
2008-12-11,20:25:00,1.4885,1.4890,1.4860,1.4870,15
2008-12-11,20:30:00,1.4875,1.4885,1.4840,1.4840,21
2008-12-11,20:35:00,1.4855,1.4925,1.4845,1.4910,38
2008-12-11,20:40:00,1.4915,1.4950,1.4910,1.4945,23
2008-12-11,20:45:00,1.4955,1.4980,1.4935,1.4960,22
2008-12-11,20:50:00,1.4960,1.5075,1.4940,1.5060,91
2008-12-11,20:55:00,1.5050,1.5170,1.5045,1.5135,156
2008-12-11,21:00:00,1.5145,1.5145,1.5070,1.5070,34
2008-12-11,21:05:00,1.5075,1.5145,1.5075,1.5125,24
2008-12-11,21:10:00,1.5100,1.5130,1.5070,1.5080,90
2008-12-11,21:15:00,1.5090,1.5105,1.4980,1.5000,63
2008-12-11,21:20:00,1.5000,1.5005,1.4990,1.5000,57
2008-12-11,21:25:00,1.5005,1.5020,1.4950,1.5020,62
2008-12-11,21:30:00,1.5000,1.5040,1.4970,1.4985,96
2008-12-11,21:35:00,1.4985,1.5025,1.4935,1.4935,72
2008-12-11,21:40:00,1.4930,1.5000,1.4870,1.4905,128
2008-12-11,21:45:00,1.4895,1.4945,1.4855,1.4945,59
2008-12-11,21:50:00,1.4960,1.5010,1.4945,1.5000,50
2008-12-11,21:55:00,1.5010,1.5040,1.4970,1.4975,52
2008-12-11,22:00:00,1.5000,1.5035,1.4955,1.5030,68
2008-12-11,22:05:00,1.5030,1.5060,1.4980,1.5000,33
2008-12-11,22:10:00,1.4985,1.5040,1.4975,1.5040,25
2008-12-11,22:15:00,1.5040,1.5080,1.5040,1.5070,59
2008-12-11,22:20:00,1.5070,1.5085,1.5025,1.5025,30
2008-12-11,22:25:00,1.5055,1.5065,1.5020,1.5040,37
2008-12-11,22:30:00,1.5040,1.5060,1.4955,1.5005,104
2008-12-11,22:35:00,1.5000,1.5000,1.4925,1.4980,151
2008-12-11,22:40:00,1.4970,1.4990,1.4935,1.4990,110
2008-12-11,22:45:00,1.4990,1.5095,1.4980,1.5080,111
2008-12-11,22:50:00,1.5090,1.5145,1.4985,1.5010,163
2008-12-11,22:55:00,1.5010,1.5040,1.4985,1.5000,89
2008-12-11,23:00:00,1.5000,1.5055,1.4990,1.5040,51
2008-12-11,23:05:00,1.5030,1.5040,1.4995,1.5020,39
2008-12-11,23:10:00,1.5045,1.5090,1.5035,1.5065,60
2008-12-11,23:15:00,1.5085,1.5085,1.5010,1.5050,58
2008-12-11,23:20:00,1.5060,1.5140,1.5060,1.5140,70
2008-12-11,23:25:00,1.5120,1.5170,1.5090,1.5150,101
2008-12-11,23:30:00,1.5125,1.5140,1.5105,1.5140,59
2008-12-11,23:35:00,1.5145,1.5145,1.5075,1.5075,67
2008-12-11,23:40:00,1.5075,1.5080,1.5005,1.5010,50
2008-12-11,23:45:00,1.5010,1.5040,1.4990,1.4990,87
2008-12-11,23:50:00,1.4990,1.4995,1.4910,1.4915,114
2008-12-11,23:55:00,1.4910,1.4980,1.4890,1.4980,89
2008-12-12,00:00:00,1.4965,1.5000,1.4960,1.4960,75
2008-12-12,00:05:00,1.4950,1.5080,1.4950,1.5055,65
2008-12-12,00:10:00,1.5070,1.5100,1.5070,1.5095,63
2008-12-12,00:15:00,1.5090,1.5090,1.5010,1.5010,75
2008-12-12,00:20:00,1.5000,1.5105,1.5000,1.5030,54
2008-12-12,00:25:00,1.5040,1.5050,1.4980,1.4985,33
2008-12-12,00:30:00,1.5005,1.5135,1.5005,1.5100,110
2008-12-12,00:35:00,1.5095,1.5155,1.5015,1.5075,124
2008-12-12,00:40:00,1.5090,1.5155,1.5080,1.5150,92
2008-12-12,00:45:00,1.5135,1.5135,1.5070,1.5100,56
2008-12-12,00:50:00,1.5100,1.5110,1.5050,1.5060,37
2008-12-12,00:55:00,1.5060,1.5090,1.5050,1.5090,39
2008-12-12,01:00:00,1.5090,1.5115,1.5050,1.5100,46
2008-12-12,01:05:00,1.5075,1.5105,1.5055,1.5105,29
2008-12-12,01:10:00,1.5105,1.5120,1.5080,1.5080,53
2008-12-12,01:15:00,1.5085,1.5130,1.5065,1.5120,137
2008-12-12,01:20:00,1.5125,1.5125,1.5100,1.5100,76
2008-12-12,01:25:00,1.5105,1.5400,1.5100,1.5210,436
2008-12-12,01:30:00,1.5200,1.5225,1.5150,1.5195,96
2008-12-12,01:35:00,1.5195,1.5230,1.5180,1.5180,63
2008-12-12,01:40:00,1.5180,1.5210,1.5125,1.5125,80
2008-12-12,01:45:00,1.5130,1.5195,1.5130,1.5195,79
2008-12-12,01:50:00,1.5195,1.5240,1.5195,1.5230,63
2008-12-12,01:55:00,1.5220,1.5235,1.5100,1.5120,290
2008-12-12,02:00:00,1.5120,1.5125,1.5110,1.5125,47
2008-12-12,02:05:00,1.5115,1.5120,1.5100,1.5110,28
2008-12-12,02:10:00,1.5120,1.5125,1.5115,1.5125,39
2008-12-12,02:15:00,1.5115,1.5120,1.5100,1.5105,17
2008-12-12,02:20:00,1.5115,1.5120,1.5100,1.5105,39
2008-12-12,02:25:00,1.5100,1.5120,1.5100,1.5115,19
2008-12-12,02:30:00,1.5115,1.5120,1.5115,1.5115,4
2008-12-12,02:35:00,1.5120,1.5135,1.5115,1.5125,18
2008-12-12,02:40:00,1.5120,1.5120,1.5120,1.5120,1
2008-12-12,02:45:00,1.5110,1.5170,1.5105,1.5150,26
2008-12-12,02:50:00,1.5155,1.5155,1.5120,1.5125,53
2008-12-12,02:55:00,1.5145,1.5150,1.5120,1.5130,36
2008-12-12,03:00:00,1.5135,1.5170,1.5135,1.5170,2
2008-12-12,03:10:00,1.5130,1.5145,1.5130,1.5145,3
2008-12-12,03:15:00,1.5140,1.5140,1.5130,1.5130,25
2008-12-12,03:20:00,1.5130,1.5130,1.5130,1.5130,1
2008-12-12,03:25:00,1.5130,1.5150,1.5130,1.5150,33
2008-12-12,03:30:00,1.5150,1.5150,1.5130,1.5150,16
2008-12-12,03:35:00,1.5130,1.5130,1.5130,1.5130,3
2008-12-12,03:40:00,1.5115,1.5115,1.5110,1.5110,5
2008-12-12,03:45:00,1.5110,1.5110,1.5110,1.5110,2
2008-12-12,03:50:00,1.5100,1.5100,1.5100,1.5100,8
2008-12-12,03:55:00,1.5105,1.5105,1.5100,1.5105,10
2008-12-12,04:00:00,1.5105,1.5105,1.4980,1.4980,28
2008-12-12,04:05:00,1.5000,1.5000,1.4980,1.4995,47
2008-12-12,04:10:00,1.4990,1.4990,1.4980,1.4980,4
2008-12-12,04:15:00,1.4980,1.4980,1.4975,1.4975,2
2008-12-12,04:20:00,1.4985,1.5015,1.4985,1.5015,4
2008-12-12,04:25:00,1.5025,1.5025,1.5025,1.5025,1
2008-12-12,04:30:00,1.5005,1.5005,1.4985,1.4985,5
2008-12-12,04:35:00,1.4975,1.4975,1.4975,1.4975,10
2008-12-12,04:40:00,1.4980,1.5000,1.4980,1.5000,3
2008-12-12,04:45:00,1.4970,1.4970,1.4970,1.4970,1
2008-12-12,04:50:00,1.4970,1.4975,1.4970,1.4975,4
2008-12-12,04:55:00,1.5000,1.5000,1.4930,1.4930,11
2008-12-12,05:00:00,1.4955,1.4955,1.4955,1.4955,1
2008-12-12,05:05:00,1.5000,1.5000,1.5000,1.5000,1
2008-12-12,05:10:00,1.4980,1.4980,1.4980,1.4980,1
2008-12-12,05:15:00,1.5020,1.5050,1.5020,1.5050,3
2008-12-12,05:30:00,1.5010,1.5025,1.5000,1.5005,13
2008-12-12,05:35:00,1.5005,1.5005,1.4990,1.4990,4
2008-12-12,05:40:00,1.4980,1.4980,1.4955,1.4955,8
2008-12-12,05:45:00,1.4955,1.4955,1.4930,1.4930,5
2008-12-12,06:05:00,1.4965,1.4965,1.4965,1.4965,1
2008-12-12,06:10:00,1.4925,1.4925,1.4925,1.4925,2
2008-12-12,07:00:00,1.4910,1.4940,1.4910,1.4940,5
2008-12-12,07:05:00,1.4900,1.4900,1.4600,1.4690,23
2008-12-12,07:10:00,1.4690,1.4705,1.4690,1.4705,6
2008-12-12,07:25:00,1.4715,1.4870,1.4715,1.4870,4
2008-12-12,07:30:00,1.4910,1.4910,1.4885,1.4885,3
2008-12-12,07:40:00,1.4885,1.4885,1.4885,1.4885,1
2008-12-12,07:45:00,1.4760,1.4850,1.4750,1.4850,3
2008-12-12,08:00:00,1.4890,1.4900,1.4890,1.4900,9
2008-12-12,08:10:00,1.4825,1.4825,1.4825,1.4825,4
2008-12-12,08:15:00,1.4800,1.4800,1.4795,1.4800,7
2008-12-12,08:20:00,1.4800,1.4825,1.4800,1.4825,2
2008-12-12,08:25:00,1.4795,1.4795,1.4785,1.4785,7
2008-12-12,08:30:00,1.4785,1.4785,1.4785,1.4785,5
2008-12-12,08:35:00,1.4785,1.4785,1.4760,1.4760,5
2008-12-12,08:40:00,1.4715,1.4715,1.4660,1.4660,11
2008-12-12,08:45:00,1.4675,1.4675,1.4655,1.4655,22
2008-12-12,08:50:00,1.4700,1.4700,1.4700,1.4700,1
2008-12-12,09:00:00,1.4760,1.4880,1.4760,1.4875,29
2008-12-12,09:10:00,1.4800,1.4800,1.4800,1.4800,1
2008-12-12,09:15:00,1.4730,1.4730,1.4730,1.4730,1
2008-12-12,09:20:00,1.4740,1.4795,1.4720,1.4720,3
2008-12-12,09:35:00,1.4800,1.4895,1.4710,1.4710,5
2008-12-12,09:45:00,1.4745,1.4745,1.4745,1.4745,1
2008-12-12,10:00:00,1.4810,1.4810,1.4810,1.4810,1
2008-12-12,10:20:00,1.4745,1.4745,1.4745,1.4745,5
2008-12-12,10:45:00,1.4835,1.4835,1.4675,1.4675,32
2008-12-12,10:50:00,1.4675,1.4675,1.4670,1.4670,10
2008-12-12,10:55:00,1.4690,1.4700,1.4690,1.4700,11
2008-12-12,11:00:00,1.4675,1.4700,1.4675,1.4700,2
2008-12-12,11:05:00,1.4700,1.4745,1.4680,1.4680,32
2008-12-12,11:10:00,1.4680,1.4680,1.4680,1.4680,1
2008-12-12,11:15:00,1.4735,1.4735,1.4735,1.4735,1
2008-12-12,11:20:00,1.4740,1.4750,1.4700,1.4735,19
2008-12-12,11:25:00,1.4700,1.4700,1.4700,1.4700,4
2008-12-12,11:30:00,1.4660,1.4700,1.4660,1.4660,4
2008-12-12,11:35:00,1.4655,1.4700,1.4650,1.4700,22
2008-12-12,11:40:00,1.4695,1.4695,1.4510,1.4515,27
2008-12-12,11:45:00,1.4510,1.4510,1.4355,1.4355,66
2008-12-12,11:50:00,1.4350,1.4350,1.4260,1.4260,11
2008-12-12,11:55:00,1.4260,1.4260,1.4200,1.4200,71
2008-12-12,12:00:00,1.4260,1.4260,1.4135,1.4200,17
2008-12-12,12:05:00,1.4200,1.4250,1.4200,1.4235,12
2008-12-12,12:10:00,1.4220,1.4270,1.4200,1.4250,34
2008-12-12,12:15:00,1.4210,1.4210,1.4170,1.4205,5
2008-12-12,12:20:00,1.4200,1.4205,1.4165,1.4180,4
2008-12-12,12:25:00,1.4195,1.4195,1.4180,1.4180,4
2008-12-12,12:30:00,1.4180,1.4275,1.4180,1.4270,79
2008-12-12,12:35:00,1.4280,1.4320,1.4270,1.4300,71
2008-12-12,12:40:00,1.4305,1.4335,1.4300,1.4300,56
2008-12-12,12:45:00,1.4305,1.4335,1.4300,1.4335,25
2008-12-12,12:50:00,1.4330,1.4360,1.4320,1.4360,23
2008-12-12,12:55:00,1.4350,1.4355,1.4330,1.4350,16
2008-12-12,13:00:00,1.4350,1.4360,1.4350,1.4360,15
2008-12-12,13:05:00,1.4350,1.4370,1.4350,1.4370,11
2008-12-12,13:10:00,1.4360,1.4360,1.4340,1.4340,16
2008-12-12,13:15:00,1.4350,1.4370,1.4330,1.4340,15
2008-12-12,13:20:00,1.4345,1.4350,1.4340,1.4350,18
2008-12-12,13:25:00,1.4350,1.4350,1.4325,1.4325,25
2008-12-12,13:30:00,1.4320,1.4320,1.4285,1.4290,25
2008-12-12,13:35:00,1.4325,1.4325,1.4300,1.4300,8
2008-12-12,13:40:00,1.4300,1.4320,1.4295,1.4300,23
2008-12-12,13:45:00,1.4305,1.4320,1.4300,1.4300,24
2008-12-12,13:50:00,1.4305,1.4305,1.4260,1.4265,28
2008-12-12,13:55:00,1.4270,1.4270,1.4245,1.4245,32
2008-12-12,14:00:00,1.4245,1.4255,1.4245,1.4250,20
2008-12-12,14:05:00,1.4255,1.4280,1.4255,1.4280,13
2008-12-12,14:10:00,1.4280,1.4295,1.4280,1.4295,9
2008-12-12,14:15:00,1.4300,1.4340,1.4300,1.4325,11
2008-12-12,14:20:00,1.4305,1.4305,1.4305,1.4305,2
2008-12-12,14:25:00,1.4305,1.4335,1.4305,1.4330,13
2008-12-12,14:30:00,1.4330,1.4335,1.4315,1.4315,9
2008-12-12,14:35:00,1.4315,1.4325,1.4310,1.4325,10
2008-12-12,14:40:00,1.4310,1.4310,1.4280,1.4290,9
2008-12-12,14:45:00,1.4290,1.4340,1.4290,1.4340,5
2008-12-12,14:50:00,1.4315,1.4315,1.4315,1.4315,1
2008-12-12,14:55:00,1.4335,1.4335,1.4335,1.4335,2
2008-12-12,15:00:00,1.4335,1.4335,1.4270,1.4275,50
2008-12-12,15:05:00,1.4290,1.4315,1.4290,1.4315,28
2008-12-12,15:10:00,1.4305,1.4310,1.4305,1.4310,2
2008-12-12,15:15:00,1.4310,1.4310,1.4285,1.4285,5
2008-12-12,15:20:00,1.4255,1.4285,1.4235,1.4265,25
2008-12-12,15:25:00,1.4275,1.4275,1.4250,1.4260,22
2008-12-12,15:30:00,1.4250,1.4305,1.4250,1.4285,15
2008-12-12,15:35:00,1.4295,1.4315,1.4295,1.4315,13
2008-12-12,15:40:00,1.4320,1.4340,1.4320,1.4320,9
2008-12-12,15:45:00,1.4320,1.4325,1.4305,1.4315,11
2008-12-12,15:50:00,1.4325,1.4345,1.4325,1.4345,6
2008-12-12,15:55:00,1.4345,1.4355,1.4335,1.4355,23
2008-12-12,16:00:00,1.4350,1.4350,1.4260,1.4260,22
2008-12-12,16:05:00,1.4270,1.4290,1.4240,1.4290,20
2008-12-12,16:10:00,1.4290,1.4290,1.4270,1.4270,5
2008-12-12,16:15:00,1.4275,1.4310,1.4275,1.4310,19
2008-12-12,16:20:00,1.4315,1.4350,1.4315,1.4350,20
2008-12-12,16:25:00,1.4355,1.4400,1.4355,1.4400,51
2008-12-12,16:30:00,1.4395,1.4420,1.4395,1.4420,22
2008-12-12,16:35:00,1.4375,1.4410,1.4355,1.4410,8
2008-12-12,16:40:00,1.4415,1.4460,1.4415,1.4455,70
2008-12-12,16:45:00,1.4450,1.4465,1.4410,1.4450,20
2008-12-12,16:50:00,1.4455,1.4485,1.4455,1.4470,34
2008-12-12,16:55:00,1.4470,1.4470,1.4430,1.4450,22
2008-12-12,17:00:00,1.4445,1.4455,1.4325,1.4345,68
2008-12-12,17:05:00,1.4350,1.4385,1.4345,1.4375,13
2008-12-12,17:10:00,1.4375,1.4400,1.4350,1.4400,24
2008-12-12,17:15:00,1.4395,1.4405,1.4385,1.4405,7
2008-12-12,17:20:00,1.4405,1.4410,1.4385,1.4385,10
2008-12-12,17:25:00,1.4390,1.4390,1.4350,1.4350,14
2008-12-12,17:30:00,1.4345,1.4365,1.4335,1.4360,19
2008-12-12,17:35:00,1.4390,1.4440,1.4375,1.4440,29
2008-12-12,17:40:00,1.4405,1.4435,1.4400,1.4400,10
2008-12-12,17:45:00,1.4400,1.4400,1.4360,1.4360,24
2008-12-12,17:50:00,1.4375,1.4390,1.4375,1.4390,6
2008-12-12,17:55:00,1.4400,1.4400,1.4340,1.4340,5
2008-12-12,18:00:00,1.4355,1.4355,1.4320,1.4330,8
2008-12-12,18:05:00,1.4315,1.4330,1.4315,1.4325,13
2008-12-12,18:10:00,1.4340,1.4350,1.4340,1.4350,8
2008-12-12,18:15:00,1.4350,1.4365,1.4330,1.4330,10
2008-12-12,18:20:00,1.4315,1.4320,1.4315,1.4320,14
2008-12-12,18:25:00,1.4315,1.4320,1.4300,1.4315,29
2008-12-12,18:30:00,1.4315,1.4320,1.4300,1.4305,52
2008-12-12,18:35:00,1.4300,1.4300,1.4270,1.4275,37
2008-12-12,18:40:00,1.4280,1.4285,1.4165,1.4165,25
2008-12-12,18:45:00,1.4165,1.4180,1.4125,1.4170,54
2008-12-12,18:50:00,1.4170,1.4200,1.4170,1.4200,15
2008-12-12,18:55:00,1.4160,1.4160,1.4140,1.4160,15
2008-12-12,19:00:00,1.4140,1.4175,1.4030,1.4030,60
2008-12-12,19:05:00,1.4030,1.4030,1.3955,1.4000,110
2008-12-12,19:10:00,1.4000,1.4040,1.4000,1.4035,36
2008-12-12,19:15:00,1.4025,1.4055,1.3945,1.3980,66
2008-12-12,19:20:00,1.3975,1.4015,1.3940,1.3955,51
2008-12-12,19:25:00,1.3995,1.4015,1.3980,1.4010,31
2008-12-12,19:30:00,1.4000,1.4020,1.3990,1.4020,17
2008-12-12,19:35:00,1.4020,1.4085,1.4010,1.4070,30
2008-12-12,19:40:00,1.4070,1.4085,1.4035,1.4050,46
2008-12-12,19:45:00,1.4055,1.4055,1.4025,1.4030,21
2008-12-12,19:50:00,1.4045,1.4050,1.4040,1.4045,28
2008-12-12,19:55:00,1.4045,1.4045,1.3985,1.3985,31
2008-12-12,20:00:00,1.3980,1.4065,1.3965,1.4015,29
2008-12-12,20:05:00,1.4000,1.4025,1.3990,1.4025,12
2008-12-12,20:10:00,1.4020,1.4020,1.4000,1.4000,9
2008-12-12,20:15:00,1.4015,1.4020,1.3985,1.3995,47
2008-12-12,20:20:00,1.4000,1.4015,1.3950,1.3950,46
2008-12-12,20:25:00,1.3950,1.3980,1.3760,1.3875,237
2008-12-12,20:30:00,1.3900,1.3910,1.3800,1.3845,46
2008-12-12,20:35:00,1.3855,1.3905,1.3805,1.3880,130
2008-12-12,20:40:00,1.3880,1.3945,1.3855,1.3945,76
2008-12-12,20:45:00,1.3945,1.3945,1.3900,1.3920,9
2008-12-12,20:50:00,1.3910,1.3920,1.3910,1.3910,9
2008-12-12,20:55:00,1.3925,1.3960,1.3925,1.3960,36
2008-12-12,21:00:00,1.3960,1.4000,1.3950,1.3995,63
2008-12-12,21:05:00,1.3990,1.4015,1.3960,1.4015,93
2008-12-12,21:10:00,1.4015,1.4015,1.3890,1.3945,318
2008-12-12,21:15:00,1.3920,1.3930,1.3850,1.3930,242
2008-12-12,21:20:00,1.3915,1.3975,1.3915,1.3975,95
2008-12-12,21:25:00,1.3960,1.3960,1.3900,1.3900,77
2008-12-12,21:30:00,1.3915,1.3965,1.3915,1.3960,54
2008-12-12,21:35:00,1.3960,1.3970,1.3945,1.3945,32
2008-12-12,21:40:00,1.3940,1.3985,1.3940,1.3950,34
2008-12-12,21:45:00,1.3960,1.4020,1.3960,1.3985,183
2008-12-12,21:50:00,1.3985,1.4025,1.3985,1.4025,44
2008-12-12,21:55:00,1.4020,1.4030,1.3970,1.3970,68
2008-12-12,22:00:00,1.3970,1.3980,1.3850,1.3895,82
2008-12-12,22:05:00,1.3890,1.4025,1.3875,1.3985,90
2008-12-12,22:10:00,1.3985,1.4005,1.3910,1.3950,97
2008-12-12,22:15:00,1.3965,1.4010,1.3960,1.4010,79
2008-12-12,22:20:00,1.4010,1.4040,1.3990,1.4020,141
2008-12-12,22:25:00,1.4025,1.4050,1.4010,1.4030,146
2008-12-12,22:30:00,1.4010,1.4090,1.4010,1.4070,130
2008-12-12,22:35:00,1.4070,1.4215,1.4060,1.4195,261
2008-12-12,22:40:00,1.4195,1.4265,1.4160,1.4245,294
2008-12-12,22:45:00,1.4250,1.4330,1.4250,1.4305,258
2008-12-12,22:50:00,1.4305,1.4375,1.4305,1.4330,117
2008-12-12,22:55:00,1.4330,1.4390,1.4295,1.4390,257
2008-12-12,23:00:00,1.4390,1.4425,1.4375,1.4395,159
2008-12-12,23:05:00,1.4400,1.4400,1.4290,1.4290,111
2008-12-12,23:10:00,1.4290,1.4330,1.4275,1.4290,92
2008-12-12,23:15:00,1.4290,1.4300,1.4260,1.4265,161
2008-12-12,23:20:00,1.4265,1.4280,1.4195,1.4210,174
2008-12-12,23:25:00,1.4225,1.4275,1.4195,1.4270,84
2008-12-12,23:30:00,1.4280,1.4335,1.4245,1.4335,129
2008-12-12,23:35:00,1.4340,1.4460,1.4340,1.4455,153
2008-12-12,23:40:00,1.4460,1.4580,1.4460,1.4545,199
2008-12-12,23:45:00,1.4540,1.4550,1.4485,1.4500,104
2008-12-12,23:50:00,1.4495,1.4560,1.4495,1.4550,102
2008-12-12,23:55:00,1.4540,1.4590,1.4515,1.4555,132
2008-12-13,00:00:00,1.4560,1.4570,1.4520,1.4525,99
2008-12-13,00:05:00,1.4520,1.4570,1.4510,1.4540,64
2008-12-13,00:10:00,1.4555,1.4560,1.4365,1.4405,131
2008-12-13,00:15:00,1.4405,1.4480,1.4370,1.4400,149
2008-12-13,00:20:00,1.4395,1.4410,1.4365,1.4375,46
2008-12-13,00:25:00,1.4400,1.4420,1.4365,1.4365,78
2008-12-13,00:30:00,1.4370,1.4400,1.4350,1.4400,104
2008-12-13,00:35:00,1.4380,1.4415,1.4305,1.4310,117
2008-12-13,00:40:00,1.4315,1.4380,1.4310,1.4380,66
2008-12-13,00:45:00,1.4370,1.4445,1.4350,1.4430,51
2008-12-13,00:50:00,1.4415,1.4480,1.4415,1.4445,68
2008-12-13,00:55:00,1.4440,1.4440,1.4355,1.4400,64
2008-12-13,01:00:00,1.4380,1.4445,1.4380,1.4445,17
2008-12-13,01:05:00,1.4435,1.4435,1.4390,1.4430,31
2008-12-13,01:10:00,1.4410,1.4440,1.4390,1.4410,25
2008-12-13,01:15:00,1.4400,1.4410,1.4380,1.4410,20
2008-12-13,01:20:00,1.4405,1.4440,1.4390,1.4420,10
2008-12-13,01:25:00,1.4415,1.4420,1.4380,1.4420,51
2008-12-13,01:30:00,1.4425,1.4495,1.4415,1.4490,73
2008-12-13,01:35:00,1.4480,1.4540,1.4460,1.4470,97
2008-12-13,01:40:00,1.4460,1.4520,1.4450,1.4485,87
2008-12-13,01:45:00,1.4485,1.4515,1.4470,1.4500,78
2008-12-13,01:50:00,1.4495,1.4515,1.4450,1.4485,80
2008-12-13,01:55:00,1.4480,1.4490,1.4200,1.4235,439
2008-12-13,02:00:00,1.4235,1.4365,1.4205,1.4350,207
2008-12-13,02:05:00,1.4320,1.4350,1.4320,1.4330,36
2008-12-13,02:10:00,1.4340,1.4410,1.4340,1.4385,34
2008-12-13,02:15:00,1.4400,1.4435,1.4285,1.4420,29
2008-12-13,02:20:00,1.4430,1.4430,1.4390,1.4400,25
2008-12-13,02:25:00,1.4410,1.4410,1.4365,1.4365,7
2008-12-13,02:30:00,1.4370,1.4395,1.4345,1.4345,44
2008-12-13,02:35:00,1.4330,1.4330,1.4310,1.4310,14
2008-12-13,02:40:00,1.4310,1.4315,1.4295,1.4315,6
2008-12-13,02:45:00,1.4355,1.4355,1.4290,1.4290,17
2008-12-13,02:55:00,1.4330,1.4330,1.4330,1.4330,1
2008-12-13,03:00:00,1.4330,1.4350,1.4330,1.4350,22
2008-12-13,03:05:00,1.4400,1.4425,1.4315,1.4425,7
2008-12-13,03:10:00,1.4375,1.4375,1.4375,1.4375,1
2008-12-13,03:15:00,1.4440,1.4540,1.4440,1.4540,21
2008-12-13,03:20:00,1.4475,1.4500,1.4450,1.4450,30
2008-12-13,03:25:00,1.4475,1.4475,1.4380,1.4380,6
2008-12-13,03:30:00,1.4435,1.4450,1.4435,1.4445,30
2008-12-13,03:35:00,1.4455,1.4540,1.4455,1.4540,6
2008-12-13,03:40:00,1.4455,1.4465,1.4455,1.4465,14
2008-12-13,03:45:00,1.4465,1.4490,1.4465,1.4475,4
2008-12-13,03:50:00,1.4550,1.4600,1.4550,1.4600,33
2008-12-13,03:55:00,1.4550,1.4645,1.4550,1.4635,60
2008-12-13,04:05:00,1.4550,1.4550,1.4525,1.4525,2
2008-12-13,04:10:00,1.4525,1.4595,1.4505,1.4560,9
2008-12-13,04:15:00,1.4570,1.4570,1.4570,1.4570,2
2008-12-13,04:20:00,1.4595,1.4600,1.4595,1.4600,7
2008-12-13,04:25:00,1.4600,1.4640,1.4600,1.4610,5
2008-12-13,04:35:00,1.4600,1.4650,1.4600,1.4650,29
2008-12-13,04:40:00,1.4650,1.4650,1.4650,1.4650,4
2008-12-13,04:45:00,1.4630,1.4630,1.4630,1.4630,1
2008-12-13,04:50:00,1.4630,1.4665,1.4630,1.4665,6
2008-12-13,04:55:00,1.4665,1.4665,1.4665,1.4665,1
2008-12-13,05:00:00,1.4665,1.4700,1.4620,1.4620,15
2008-12-13,05:05:00,1.4650,1.4650,1.4650,1.4650,4
2008-12-13,05:10:00,1.4650,1.4670,1.4650,1.4670,9
2008-12-13,05:20:00,1.4610,1.4665,1.4610,1.4665,2
2008-12-13,05:25:00,1.4670,1.4670,1.4670,1.4670,35
2008-12-13,05:35:00,1.4670,1.4670,1.4610,1.4610,12
2008-12-13,05:50:00,1.4625,1.4625,1.4625,1.4625,4
2008-12-13,05:55:00,1.4635,1.4655,1.4635,1.4655,4
2008-12-13,06:00:00,1.4620,1.4620,1.4615,1.4615,5
2008-12-13,06:10:00,1.4625,1.4630,1.4625,1.4630,4
2008-12-15,07:00:00,1.4540,1.4575,1.4510,1.4510,17
2008-12-15,07:05:00,1.4550,1.4650,1.4550,1.4650,18
2008-12-15,07:10:00,1.4725,1.4725,1.4725,1.4725,1
2008-12-15,07:15:00,1.4695,1.4695,1.4695,1.4695,1
2008-12-15,07:25:00,1.4655,1.4655,1.4655,1.4655,1
2008-12-15,07:30:00,1.4700,1.4700,1.4700,1.4700,1
2008-12-15,07:45:00,1.4720,1.4725,1.4720,1.4725,3
2008-12-15,07:50:00,1.4725,1.4725,1.4725,1.4725,8
2008-12-15,07:55:00,1.4725,1.4725,1.4700,1.4700,18
2008-12-15,08:00:00,1.4725,1.4725,1.4725,1.4725,3
2008-12-15,08:05:00,1.4735,1.4750,1.4735,1.4750,3
2008-12-15,08:10:00,1.4775,1.4850,1.4775,1.4850,31
2008-12-15,08:20:00,1.4780,1.4780,1.4780,1.4780,1
2008-12-15,08:25:00,1.4800,1.4800,1.4800,1.4800,10
2008-12-15,08:30:00,1.4810,1.4810,1.4775,1.4775,2
2008-12-15,08:35:00,1.4755,1.4800,1.4745,1.4750,60
2008-12-15,08:40:00,1.4750,1.4750,1.4750,1.4750,20
2008-12-15,08:45:00,1.4790,1.4790,1.4790,1.4790,1
2008-12-15,08:50:00,1.4750,1.4750,1.4750,1.4750,20
2008-12-15,09:00:00,1.4735,1.4775,1.4730,1.4775,3
2008-12-15,09:05:00,1.4770,1.4770,1.4705,1.4705,5
2008-12-15,09:10:00,1.4800,1.4825,1.4745,1.4745,13
2008-12-15,09:20:00,1.4760,1.4760,1.4755,1.4755,2
2008-12-15,09:25:00,1.4750,1.4750,1.4750,1.4750,11
2008-12-15,09:35:00,1.4735,1.4735,1.4730,1.4730,3
2008-12-15,09:45:00,1.4710,1.4710,1.4680,1.4695,46
2008-12-15,09:50:00,1.4680,1.4720,1.4680,1.4720,3
2008-12-15,10:00:00,1.4730,1.4730,1.4680,1.4680,2
2008-12-15,10:05:00,1.4710,1.4710,1.4690,1.4690,24
2008-12-15,10:15:00,1.4700,1.4700,1.4690,1.4690,4
2008-12-15,10:30:00,1.4720,1.4720,1.4690,1.4690,5
2008-12-15,10:35:00,1.4680,1.4680,1.4680,1.4680,17
2008-12-15,10:45:00,1.4680,1.4680,1.4680,1.4680,3
2008-12-15,10:50:00,1.4735,1.4735,1.4735,1.4735,2
2008-12-15,11:00:00,1.4750,1.4750,1.4750,1.4750,2
2008-12-15,11:20:00,1.4745,1.4745,1.4745,1.4745,1
2008-12-15,11:25:00,1.4700,1.4700,1.4700,1.4700,1
2008-12-15,11:30:00,1.4700,1.4700,1.4680,1.4680,4
2008-12-15,11:45:00,1.4710,1.4710,1.4710,1.4710,2
2008-12-15,11:50:00,1.4710,1.4750,1.4710,1.4750,5
2008-12-15,12:15:00,1.4790,1.4790,1.4790,1.4790,2
2008-12-15,12:20:00,1.4785,1.4800,1.4785,1.4800,20
2008-12-15,12:25:00,1.4800,1.4800,1.4800,1.4800,6
2008-12-15,12:30:00,1.4760,1.4800,1.4760,1.4800,18
2008-12-15,12:35:00,1.4820,1.4820,1.4800,1.4800,18
2008-12-15,12:40:00,1.4810,1.4810,1.4800,1.4800,7
2008-12-15,12:45:00,1.4800,1.4805,1.4780,1.4805,21
2008-12-15,12:50:00,1.4820,1.4830,1.4810,1.4810,8
2008-12-15,12:55:00,1.4800,1.4800,1.4800,1.4800,2
2008-12-15,13:00:00,1.4790,1.4790,1.4790,1.4790,1
2008-12-15,13:05:00,1.4790,1.4840,1.4790,1.4840,10
2008-12-15,13:10:00,1.4845,1.4850,1.4830,1.4830,8
2008-12-15,13:15:00,1.4810,1.4880,1.4810,1.4820,21
2008-12-15,13:20:00,1.4815,1.4860,1.4815,1.4830,13
2008-12-15,13:25:00,1.4840,1.4890,1.4840,1.4865,38
2008-12-15,13:30:00,1.4865,1.4870,1.4855,1.4870,21
2008-12-15,13:35:00,1.4865,1.4870,1.4865,1.4870,3
2008-12-15,13:45:00,1.4810,1.4810,1.4800,1.4800,2
2008-12-15,14:00:00,1.4800,1.4800,1.4800,1.4800,2
2008-12-15,14:10:00,1.4815,1.4815,1.4815,1.4815,1
2008-12-15,14:15:00,1.4815,1.4820,1.4800,1.4800,4
2008-12-15,14:20:00,1.4810,1.4810,1.4795,1.4800,3
2008-12-15,14:25:00,1.4800,1.4820,1.4800,1.4820,13
2008-12-15,14:30:00,1.4820,1.4820,1.4820,1.4820,9
2008-12-15,14:35:00,1.4825,1.4835,1.4825,1.4835,2
2008-12-15,14:45:00,1.4820,1.4820,1.4800,1.4800,3
2008-12-15,14:50:00,1.4800,1.4800,1.4795,1.4795,5
2008-12-15,14:55:00,1.4775,1.4775,1.4715,1.4735,19
2008-12-15,15:00:00,1.4735,1.4735,1.4700,1.4700,5
2008-12-15,15:05:00,1.4700,1.4710,1.4650,1.4705,29
2008-12-15,15:10:00,1.4700,1.4700,1.4630,1.4675,38
2008-12-15,15:15:00,1.4670,1.4670,1.4655,1.4665,23
2008-12-15,15:20:00,1.4650,1.4650,1.4615,1.4620,30
2008-12-15,15:25:00,1.4620,1.4620,1.4600,1.4600,24
2008-12-15,15:30:00,1.4605,1.4610,1.4605,1.4610,3
2008-12-15,15:35:00,1.4630,1.4650,1.4630,1.4650,10
2008-12-15,15:40:00,1.4650,1.4650,1.4645,1.4645,3
2008-12-15,15:45:00,1.4630,1.4650,1.4630,1.4650,6
2008-12-15,15:50:00,1.4630,1.4630,1.4610,1.4610,4
2008-12-15,15:55:00,1.4655,1.4655,1.4650,1.4650,4
2008-12-15,16:00:00,1.4650,1.4655,1.4600,1.4600,24
2008-12-15,16:05:00,1.4600,1.4665,1.4595,1.4640,22
2008-12-15,16:10:00,1.4630,1.4630,1.4630,1.4630,1
2008-12-15,16:15:00,1.4610,1.4615,1.4555,1.4595,26
2008-12-15,16:20:00,1.4595,1.4595,1.4550,1.4550,20
2008-12-15,16:25:00,1.4570,1.4600,1.4570,1.4600,7
2008-12-15,16:30:00,1.4595,1.4595,1.4570,1.4580,6
2008-12-15,16:35:00,1.4580,1.4585,1.4570,1.4570,9
2008-12-15,16:40:00,1.4590,1.4590,1.4575,1.4585,6
2008-12-15,16:45:00,1.4585,1.4585,1.4425,1.4480,38
2008-12-15,16:50:00,1.4485,1.4485,1.4430,1.4430,60
2008-12-15,16:55:00,1.4445,1.4465,1.4430,1.4455,30
2008-12-15,17:00:00,1.4475,1.4475,1.4375,1.4455,113
2008-12-15,17:05:00,1.4440,1.4450,1.4395,1.4410,55
2008-12-15,17:10:00,1.4445,1.4460,1.4425,1.4425,6
2008-12-15,17:15:00,1.4455,1.4490,1.4455,1.4490,6
2008-12-15,17:20:00,1.4500,1.4520,1.4500,1.4520,12
2008-12-15,17:25:00,1.4500,1.4520,1.4500,1.4520,4
2008-12-15,17:30:00,1.4550,1.4575,1.4550,1.4575,11
2008-12-15,17:35:00,1.4565,1.4565,1.4560,1.4565,3
2008-12-15,17:40:00,1.4520,1.4520,1.4480,1.4480,8
2008-12-15,17:45:00,1.4480,1.4515,1.4480,1.4500,4
2008-12-15,17:50:00,1.4495,1.4495,1.4470,1.4480,7
2008-12-15,17:55:00,1.4475,1.4485,1.4470,1.4470,10
2008-12-15,18:00:00,1.4465,1.4500,1.4435,1.4500,22
2008-12-15,18:05:00,1.4510,1.4515,1.4500,1.4500,18
2008-12-15,18:10:00,1.4500,1.4500,1.4500,1.4500,10
2008-12-15,18:15:00,1.4500,1.4500,1.4460,1.4500,16
2008-12-15,18:20:00,1.4500,1.4535,1.4500,1.4510,6
2008-12-15,18:25:00,1.4510,1.4535,1.4510,1.4525,45
2008-12-15,18:30:00,1.4525,1.4560,1.4525,1.4555,19
2008-12-15,18:35:00,1.4580,1.4580,1.4580,1.4580,1
2008-12-15,18:40:00,1.4540,1.4560,1.4520,1.4560,12
2008-12-15,18:50:00,1.4550,1.4550,1.4540,1.4540,3
2008-12-15,18:55:00,1.4550,1.4575,1.4540,1.4560,4
2008-12-15,19:00:00,1.4545,1.4545,1.4525,1.4530,5
2008-12-15,19:05:00,1.4560,1.4570,1.4550,1.4550,4
2008-12-15,19:15:00,1.4540,1.4540,1.4540,1.4540,1
2008-12-15,19:20:00,1.4505,1.4540,1.4500,1.4500,21
2008-12-15,19:25:00,1.4490,1.4490,1.4450,1.4475,8
2008-12-15,19:30:00,1.4460,1.4460,1.4400,1.4410,25
2008-12-15,19:35:00,1.4425,1.4435,1.4400,1.4420,33
2008-12-15,19:40:00,1.4440,1.4450,1.4440,1.4450,22
2008-12-15,19:45:00,1.4450,1.4450,1.4415,1.4415,6
2008-12-15,19:50:00,1.4425,1.4425,1.4425,1.4425,1
2008-12-15,19:55:00,1.4415,1.4425,1.4380,1.4380,18
2008-12-15,20:00:00,1.4375,1.4375,1.4280,1.4285,79
2008-12-15,20:05:00,1.4300,1.4320,1.4300,1.4310,16
2008-12-15,20:10:00,1.4315,1.4315,1.4210,1.4225,58
2008-12-15,20:15:00,1.4230,1.4255,1.4215,1.4255,40
2008-12-15,20:20:00,1.4260,1.4260,1.4210,1.4225,31
2008-12-15,20:25:00,1.4230,1.4245,1.4225,1.4245,16
2008-12-15,20:30:00,1.4225,1.4245,1.4220,1.4235,11
2008-12-15,20:35:00,1.4220,1.4220,1.4135,1.4180,216
2008-12-15,20:40:00,1.4190,1.4275,1.4190,1.4270,59
2008-12-15,20:45:00,1.4250,1.4270,1.4220,1.4250,31
2008-12-15,20:50:00,1.4260,1.4275,1.4250,1.4250,14
2008-12-15,20:55:00,1.4240,1.4260,1.4240,1.4260,9
2008-12-15,21:00:00,1.4245,1.4250,1.4200,1.4200,22
2008-12-15,21:05:00,1.4190,1.4235,1.4180,1.4235,29
2008-12-15,21:10:00,1.4225,1.4255,1.4180,1.4215,170
2008-12-15,21:15:00,1.4200,1.4220,1.4190,1.4210,40
2008-12-15,21:20:00,1.4205,1.4260,1.4195,1.4240,67
2008-12-15,21:25:00,1.4250,1.4260,1.4225,1.4225,51
2008-12-15,21:30:00,1.4225,1.4255,1.4180,1.4185,95
2008-12-15,21:35:00,1.4180,1.4235,1.4180,1.4215,77
2008-12-15,21:40:00,1.4205,1.4310,1.4200,1.4300,75
2008-12-15,21:45:00,1.4285,1.4340,1.4255,1.4325,83
2008-12-15,21:50:00,1.4305,1.4305,1.4240,1.4290,41
2008-12-15,21:55:00,1.4290,1.4320,1.4280,1.4285,51
2008-12-15,22:00:00,1.4300,1.4310,1.4265,1.4270,74
2008-12-15,22:05:00,1.4270,1.4330,1.4260,1.4330,49
2008-12-15,22:10:00,1.4330,1.4350,1.4305,1.4330,42
2008-12-15,22:15:00,1.4335,1.4350,1.4310,1.4350,100
2008-12-15,22:20:00,1.4350,1.4360,1.4280,1.4290,147
2008-12-15,22:25:00,1.4295,1.4300,1.4280,1.4290,40
2008-12-15,22:30:00,1.4280,1.4315,1.4275,1.4275,61
2008-12-15,22:35:00,1.4275,1.4295,1.4220,1.4260,254
2008-12-15,22:40:00,1.4270,1.4320,1.4220,1.4295,88
2008-12-15,22:45:00,1.4300,1.4310,1.4255,1.4270,131
2008-12-15,22:50:00,1.4265,1.4290,1.4225,1.4250,74
2008-12-15,22:55:00,1.4240,1.4275,1.4235,1.4245,83
2008-12-15,23:00:00,1.4245,1.4270,1.4225,1.4250,53
2008-12-15,23:05:00,1.4255,1.4295,1.4250,1.4255,58
2008-12-15,23:10:00,1.4250,1.4295,1.4240,1.4270,64
2008-12-15,23:15:00,1.4265,1.4400,1.4245,1.4330,224
2008-12-15,23:20:00,1.4320,1.4350,1.4300,1.4320,62
2008-12-15,23:25:00,1.4335,1.4355,1.4315,1.4335,61
2008-12-15,23:30:00,1.4340,1.4390,1.4320,1.4335,161
2008-12-15,23:35:00,1.4335,1.4370,1.4335,1.4365,61
2008-12-15,23:40:00,1.4375,1.4445,1.4370,1.4445,135
2008-12-15,23:45:00,1.4445,1.4510,1.4435,1.4505,150
2008-12-15,23:50:00,1.4500,1.4510,1.4340,1.4360,204
2008-12-15,23:55:00,1.4350,1.4380,1.4310,1.4325,115
2008-12-16,00:00:00,1.4315,1.4345,1.4305,1.4340,57
2008-12-16,00:05:00,1.4340,1.4390,1.4340,1.4390,158
2008-12-16,00:10:00,1.4390,1.4390,1.4305,1.4330,51
2008-12-16,00:15:00,1.4335,1.4340,1.4280,1.4280,83
2008-12-16,00:20:00,1.4280,1.4300,1.4250,1.4270,58
2008-12-16,00:25:00,1.4270,1.4330,1.4270,1.4315,44
2008-12-16,00:30:00,1.4300,1.4320,1.4270,1.4290,52
2008-12-16,00:35:00,1.4310,1.4310,1.4270,1.4280,61
2008-12-16,00:40:00,1.4270,1.4290,1.4250,1.4275,71
2008-12-16,00:45:00,1.4290,1.4310,1.4280,1.4280,56
2008-12-16,00:50:00,1.4290,1.4330,1.4290,1.4330,91
2008-12-16,00:55:00,1.4340,1.4365,1.4270,1.4270,37
2008-12-16,01:00:00,1.4280,1.4300,1.4255,1.4260,74
2008-12-16,01:05:00,1.4255,1.4290,1.4235,1.4250,68
2008-12-16,01:10:00,1.4265,1.4300,1.4260,1.4300,32
2008-12-16,01:15:00,1.4290,1.4300,1.4285,1.4285,20
2008-12-16,01:20:00,1.4300,1.4315,1.4290,1.4300,48
2008-12-16,01:25:00,1.4295,1.4295,1.4240,1.4250,88
2008-12-16,01:30:00,1.4250,1.4260,1.4230,1.4240,78
2008-12-16,01:35:00,1.4235,1.4240,1.4205,1.4205,108
2008-12-16,01:40:00,1.4200,1.4210,1.4185,1.4200,77
2008-12-16,01:45:00,1.4210,1.4210,1.4155,1.4170,67
2008-12-16,01:50:00,1.4170,1.4175,1.4100,1.4135,214
2008-12-16,01:55:00,1.4125,1.4135,1.4040,1.4070,393
2008-12-16,02:00:00,1.4080,1.4085,1.4040,1.4050,65
2008-12-16,02:05:00,1.4060,1.4060,1.4015,1.4020,71
2008-12-16,02:10:00,1.4020,1.4050,1.4010,1.4035,36
2008-12-16,02:15:00,1.4040,1.4060,1.4040,1.4050,29
2008-12-16,02:20:00,1.4060,1.4080,1.4050,1.4060,29
2008-12-16,02:25:00,1.4075,1.4090,1.4060,1.4080,23
2008-12-16,02:30:00,1.4090,1.4100,1.4075,1.4100,12
2008-12-16,02:40:00,1.4100,1.4120,1.4100,1.4100,37
2008-12-16,02:45:00,1.4120,1.4135,1.4120,1.4125,21
2008-12-16,02:55:00,1.4110,1.4110,1.4085,1.4085,8
2008-12-16,03:00:00,1.4085,1.4085,1.4075,1.4085,4
2008-12-16,03:05:00,1.4085,1.4085,1.4060,1.4060,4
2008-12-16,03:10:00,1.4055,1.4055,1.4000,1.4010,13
2008-12-16,03:15:00,1.4000,1.4050,1.4000,1.4050,14
2008-12-16,03:20:00,1.4015,1.4095,1.4015,1.4050,22
2008-12-16,03:25:00,1.4050,1.4050,1.4000,1.4000,25
2008-12-16,03:30:00,1.4005,1.4005,1.4005,1.4005,2
2008-12-16,03:35:00,1.4050,1.4050,1.4000,1.4000,12
2008-12-16,03:40:00,1.4000,1.4000,1.3985,1.3985,2
2008-12-16,03:45:00,1.4000,1.4000,1.3975,1.3975,9
2008-12-16,03:50:00,1.3985,1.3985,1.3985,1.3985,5
2008-12-16,04:00:00,1.3965,1.3965,1.3900,1.3945,48
2008-12-16,04:05:00,1.3965,1.3965,1.3915,1.3920,3
2008-12-16,04:10:00,1.3945,1.3945,1.3940,1.3945,23
2008-12-16,04:15:00,1.3945,1.3945,1.3905,1.3905,16
2008-12-16,04:20:00,1.3910,1.3910,1.3910,1.3910,1
2008-12-16,04:25:00,1.3930,1.3960,1.3930,1.3960,23
2008-12-16,04:35:00,1.3990,1.4040,1.3990,1.4040,32
2008-12-16,04:40:00,1.4030,1.4040,1.4030,1.4040,2
2008-12-16,04:45:00,1.4040,1.4140,1.4040,1.4050,22
2008-12-16,04:50:00,1.4060,1.4085,1.4050,1.4085,5
2008-12-16,04:55:00,1.4060,1.4060,1.4050,1.4050,2
2008-12-16,05:05:00,1.4030,1.4075,1.4025,1.4075,8
2008-12-16,05:15:00,1.4030,1.4030,1.4030,1.4030,2
2008-12-16,05:20:00,1.4020,1.4020,1.4020,1.4020,10
2008-12-16,05:30:00,1.4000,1.4050,1.4000,1.4050,3
2008-12-16,06:10:00,1.4000,1.4010,1.4000,1.4010,3
2008-12-16,07:25:00,1.3970,1.3970,1.3970,1.3970,2
2008-12-16,07:30:00,1.3970,1.3970,1.3970,1.3970,1
2008-12-16,07:35:00,1.3970,1.4000,1.3970,1.4000,6
2008-12-16,07:45:00,1.4000,1.4000,1.4000,1.4000,1
2008-12-16,08:25:00,1.4000,1.4000,1.4000,1.4000,7
2008-12-16,08:30:00,1.4000,1.4000,1.4000,1.4000,1
2008-12-16,08:45:00,1.3995,1.4000,1.3995,1.4000,2
2008-12-16,09:00:00,1.4000,1.4150,1.4000,1.4150,38
2008-12-16,09:05:00,1.4110,1.4110,1.4110,1.4110,1
2008-12-16,09:10:00,1.4195,1.4210,1.4145,1.4155,33
2008-12-16,09:15:00,1.4140,1.4140,1.4140,1.4140,1
2008-12-16,09:30:00,1.4105,1.4105,1.4105,1.4105,6
2008-12-16,09:35:00,1.4125,1.4170,1.4125,1.4170,21
2008-12-16,09:40:00,1.4175,1.4175,1.4175,1.4175,1
2008-12-16,09:50:00,1.4090,1.4090,1.4090,1.4090,1
2008-12-16,09:55:00,1.4100,1.4100,1.4100,1.4100,20
2008-12-16,10:05:00,1.4135,1.4135,1.4090,1.4090,2
2008-12-16,10:15:00,1.4100,1.4100,1.3975,1.3975,15
2008-12-16,10:20:00,1.3975,1.3975,1.3850,1.3850,64
2008-12-16,10:25:00,1.3950,1.4115,1.3950,1.4115,26
2008-12-16,10:30:00,1.3900,1.3900,1.3900,1.3900,1
2008-12-16,10:35:00,1.3950,1.3950,1.3950,1.3950,1
2008-12-16,10:40:00,1.3950,1.3950,1.3950,1.3950,1
2008-12-16,10:45:00,1.3930,1.3930,1.3930,1.3930,1
2008-12-16,10:50:00,1.3895,1.4035,1.3895,1.4035,5
2008-12-16,11:00:00,1.4000,1.4000,1.4000,1.4000,1
2008-12-16,11:15:00,1.4020,1.4020,1.4015,1.4015,18
2008-12-16,11:20:00,1.4035,1.4050,1.4035,1.4050,5
2008-12-16,11:25:00,1.4050,1.4125,1.4050,1.4125,15
2008-12-16,11:30:00,1.4175,1.4175,1.4150,1.4150,8
2008-12-16,11:40:00,1.4150,1.4150,1.4150,1.4150,1
2008-12-16,11:45:00,1.4150,1.4150,1.4150,1.4150,12
2008-12-16,12:15:00,1.4145,1.4145,1.4145,1.4145,2
2008-12-16,12:25:00,1.4100,1.4100,1.4100,1.4100,1
2008-12-16,12:30:00,1.4135,1.4150,1.4135,1.4135,18
2008-12-16,12:35:00,1.4120,1.4120,1.4120,1.4120,1
2008-12-16,12:40:00,1.4125,1.4130,1.4125,1.4130,7
2008-12-16,12:45:00,1.4145,1.4150,1.4115,1.4145,12
2008-12-16,12:50:00,1.4145,1.4150,1.4145,1.4150,10
2008-12-16,12:55:00,1.4150,1.4150,1.4120,1.4120,7
2008-12-16,13:05:00,1.4130,1.4130,1.4120,1.4125,7
2008-12-16,13:10:00,1.4115,1.4115,1.4090,1.4090,9
2008-12-16,13:15:00,1.4070,1.4070,1.4030,1.4030,17
2008-12-16,13:20:00,1.4015,1.4030,1.4015,1.4015,18
2008-12-16,13:25:00,1.4040,1.4055,1.4040,1.4055,13
2008-12-16,13:30:00,1.4050,1.4055,1.4050,1.4055,6
2008-12-16,13:35:00,1.4055,1.4060,1.4050,1.4060,4
2008-12-16,13:45:00,1.4060,1.4060,1.4060,1.4060,2
2008-12-16,13:50:00,1.4080,1.4090,1.4080,1.4090,4
2008-12-16,13:55:00,1.4100,1.4100,1.4100,1.4100,1
2008-12-16,14:00:00,1.4095,1.4100,1.4090,1.4090,4
2008-12-16,14:05:00,1.4050,1.4065,1.4030,1.4065,10
2008-12-16,14:10:00,1.4065,1.4065,1.4065,1.4065,1
2008-12-16,14:15:00,1.4050,1.4075,1.4050,1.4075,7
2008-12-16,14:20:00,1.4075,1.4115,1.4075,1.4100,36
2008-12-16,14:25:00,1.4070,1.4100,1.4070,1.4100,3
2008-12-16,14:30:00,1.4120,1.4120,1.4120,1.4120,1
2008-12-16,14:35:00,1.4060,1.4095,1.4050,1.4095,7
2008-12-16,14:40:00,1.4090,1.4090,1.4090,1.4090,1
2008-12-16,14:45:00,1.4085,1.4085,1.4085,1.4085,1
2008-12-16,15:00:00,1.4095,1.4100,1.4070,1.4070,3
2008-12-16,15:05:00,1.4060,1.4060,1.4055,1.4055,2
2008-12-16,15:10:00,1.4090,1.4110,1.4090,1.4110,2
2008-12-16,15:15:00,1.4100,1.4100,1.4080,1.4080,6
2008-12-16,15:25:00,1.4085,1.4085,1.4060,1.4060,3
2008-12-16,15:30:00,1.4040,1.4040,1.3970,1.3970,15
2008-12-16,15:40:00,1.3950,1.3950,1.3950,1.3950,1
2008-12-16,15:45:00,1.3950,1.3950,1.3950,1.3950,7
2008-12-16,15:50:00,1.3965,1.3965,1.3950,1.3965,8
2008-12-16,15:55:00,1.3960,1.3960,1.3910,1.3910,15
2008-12-16,16:00:00,1.3920,1.3920,1.3850,1.3885,82
2008-12-16,16:05:00,1.3890,1.3890,1.3850,1.3850,31
2008-12-16,16:10:00,1.3890,1.3890,1.3860,1.3865,23
2008-12-16,16:15:00,1.3870,1.3870,1.3825,1.3830,71
2008-12-16,16:20:00,1.3845,1.3860,1.3810,1.3835,44
2008-12-16,16:25:00,1.3835,1.3865,1.3815,1.3865,16
2008-12-16,16:30:00,1.3850,1.3900,1.3850,1.3900,5
2008-12-16,16:35:00,1.3890,1.3935,1.3880,1.3880,32
2008-12-16,16:40:00,1.3875,1.3885,1.3870,1.3875,8
2008-12-16,16:45:00,1.3870,1.3905,1.3855,1.3905,28
2008-12-16,16:50:00,1.3910,1.3910,1.3885,1.3885,17
2008-12-16,16:55:00,1.3885,1.3885,1.3850,1.3850,6
2008-12-16,17:00:00,1.3825,1.3885,1.3815,1.3885,19
2008-12-16,17:05:00,1.3890,1.3925,1.3880,1.3880,14
2008-12-16,17:10:00,1.3875,1.3875,1.3875,1.3875,2
2008-12-16,17:15:00,1.3870,1.3870,1.3805,1.3805,13
2008-12-16,17:20:00,1.3830,1.3830,1.3830,1.3830,1
2008-12-16,17:25:00,1.3815,1.3835,1.3810,1.3835,11
2008-12-16,17:30:00,1.3835,1.3885,1.3835,1.3885,11
2008-12-16,17:35:00,1.3890,1.3910,1.3875,1.3905,24
2008-12-16,17:40:00,1.3900,1.3900,1.3900,1.3900,17
2008-12-16,17:45:00,1.3920,1.3945,1.3910,1.3945,12
2008-12-16,17:50:00,1.3955,1.3955,1.3945,1.3950,3
2008-12-16,17:55:00,1.3940,1.3940,1.3940,1.3940,1
2008-12-16,18:00:00,1.3945,1.4005,1.3945,1.4000,11
2008-12-16,18:05:00,1.3975,1.3985,1.3950,1.3950,10
2008-12-16,18:10:00,1.3970,1.3970,1.3970,1.3970,2
2008-12-16,18:15:00,1.4010,1.4010,1.4000,1.4000,2
2008-12-16,18:20:00,1.4000,1.4000,1.3970,1.3975,5
2008-12-16,18:25:00,1.3950,1.3970,1.3925,1.3925,11
2008-12-16,18:30:00,1.3935,1.3935,1.3910,1.3930,10
2008-12-16,18:35:00,1.3920,1.3920,1.3885,1.3885,21
2008-12-16,18:40:00,1.3900,1.3920,1.3900,1.3920,3
2008-12-16,18:45:00,1.3925,1.3925,1.3900,1.3900,7
2008-12-16,18:50:00,1.3900,1.3900,1.3900,1.3900,2
2008-12-16,18:55:00,1.3900,1.3920,1.3900,1.3915,15
2008-12-16,19:00:00,1.3915,1.3930,1.3885,1.3885,18
2008-12-16,19:05:00,1.3885,1.3945,1.3885,1.3930,19
2008-12-16,19:10:00,1.3930,1.3960,1.3930,1.3960,11
2008-12-16,19:15:00,1.3960,1.3970,1.3940,1.3940,17
2008-12-16,19:20:00,1.3940,1.3960,1.3940,1.3960,7
2008-12-16,19:25:00,1.3940,1.3940,1.3900,1.3900,45
2008-12-16,19:30:00,1.3905,1.3920,1.3900,1.3900,10
2008-12-16,19:35:00,1.3890,1.3915,1.3885,1.3915,3
2008-12-16,19:40:00,1.3935,1.3970,1.3935,1.3970,21
2008-12-16,19:45:00,1.3950,1.3950,1.3920,1.3935,27
2008-12-16,19:50:00,1.3935,1.3935,1.3930,1.3930,8
2008-12-16,19:55:00,1.3945,1.3950,1.3940,1.3950,4
2008-12-16,20:00:00,1.3940,1.3940,1.3900,1.3900,44
2008-12-16,20:05:00,1.3900,1.3900,1.3865,1.3875,23
2008-12-16,20:10:00,1.3875,1.3900,1.3875,1.3900,37
2008-12-16,20:15:00,1.3895,1.3900,1.3865,1.3870,33
2008-12-16,20:20:00,1.3900,1.3900,1.3885,1.3885,11
2008-12-16,20:25:00,1.3875,1.3895,1.3855,1.3895,26
2008-12-16,20:30:00,1.3900,1.3955,1.3900,1.3925,22
2008-12-16,20:35:00,1.3940,1.3970,1.3940,1.3970,12
2008-12-16,20:40:00,1.3975,1.3975,1.3940,1.3940,22
2008-12-16,20:45:00,1.3965,1.3965,1.3940,1.3950,15
2008-12-16,20:50:00,1.3950,1.3950,1.3920,1.3935,10
2008-12-16,20:55:00,1.3920,1.3995,1.3915,1.3975,37
2008-12-16,21:00:00,1.3965,1.4095,1.3965,1.4065,59
2008-12-16,21:05:00,1.4050,1.4050,1.4030,1.4040,44
2008-12-16,21:10:00,1.4035,1.4125,1.4035,1.4090,165
2008-12-16,21:15:00,1.4085,1.4095,1.4035,1.4070,90
2008-12-16,21:20:00,1.4070,1.4130,1.4060,1.4100,60
2008-12-16,21:25:00,1.4100,1.4120,1.4090,1.4090,60
2008-12-16,21:30:00,1.4075,1.4210,1.4075,1.4200,141
2008-12-16,21:35:00,1.4195,1.4230,1.4130,1.4130,140
2008-12-16,21:40:00,1.4120,1.4150,1.4105,1.4130,54
2008-12-16,21:45:00,1.4130,1.4160,1.4110,1.4135,30
2008-12-16,21:50:00,1.4140,1.4180,1.4105,1.4110,125
2008-12-16,21:55:00,1.4130,1.4150,1.4130,1.4135,21
2008-12-16,22:00:00,1.4135,1.4150,1.4130,1.4130,32
2008-12-16,22:05:00,1.4135,1.4250,1.4135,1.4225,135
2008-12-16,22:10:00,1.4240,1.4245,1.4160,1.4165,40
2008-12-16,22:15:00,1.4160,1.4165,1.4135,1.4160,46
2008-12-16,22:20:00,1.4170,1.4170,1.4110,1.4130,38
2008-12-16,22:25:00,1.4130,1.4135,1.4120,1.4125,15
2008-12-16,22:30:00,1.4135,1.4160,1.4115,1.4125,71
2008-12-16,22:35:00,1.4140,1.4150,1.4050,1.4110,169
2008-12-16,22:40:00,1.4125,1.4140,1.4100,1.4100,78
2008-12-16,22:45:00,1.4110,1.4180,1.4110,1.4155,140
2008-12-16,22:50:00,1.4140,1.4185,1.4115,1.4135,85
2008-12-16,22:55:00,1.4145,1.4240,1.4145,1.4240,159
2008-12-16,23:00:00,1.4240,1.4280,1.4200,1.4240,150
2008-12-16,23:05:00,1.4240,1.4250,1.4205,1.4220,54
2008-12-16,23:10:00,1.4235,1.4280,1.4225,1.4245,74
2008-12-16,23:15:00,1.4235,1.4260,1.4215,1.4250,144
2008-12-16,23:20:00,1.4250,1.4255,1.4215,1.4235,130
2008-12-16,23:25:00,1.4235,1.4260,1.4230,1.4230,53
2008-12-16,23:30:00,1.4245,1.4250,1.4185,1.4225,125
2008-12-16,23:35:00,1.4220,1.4225,1.4200,1.4200,195
2008-12-16,23:40:00,1.4200,1.4200,1.4125,1.4130,95
2008-12-16,23:45:00,1.4120,1.4140,1.4090,1.4140,46
2008-12-16,23:50:00,1.4125,1.4140,1.4110,1.4110,18
2008-12-16,23:55:00,1.4095,1.4095,1.3975,1.4020,179
2008-12-17,00:00:00,1.4010,1.4095,1.4005,1.4085,48
2008-12-17,00:05:00,1.4080,1.4125,1.4040,1.4040,57
2008-12-17,00:10:00,1.4035,1.4070,1.4020,1.4020,58
2008-12-17,00:15:00,1.4020,1.4040,1.3980,1.4010,101
2008-12-17,00:20:00,1.4010,1.4080,1.4010,1.4080,22
2008-12-17,00:25:00,1.4070,1.4070,1.4020,1.4020,22
2008-12-17,00:30:00,1.4020,1.4100,1.4020,1.4085,70
2008-12-17,00:35:00,1.4075,1.4095,1.4020,1.4035,50
2008-12-17,00:40:00,1.4035,1.4035,1.4000,1.4020,32
2008-12-17,00:45:00,1.4020,1.4070,1.4020,1.4040,38
2008-12-17,00:50:00,1.4050,1.4080,1.4015,1.4015,68
2008-12-17,00:55:00,1.4025,1.4025,1.3900,1.3905,136
2008-12-17,01:00:00,1.3900,1.3915,1.3860,1.3895,58
2008-12-17,01:05:00,1.3875,1.3925,1.3870,1.3890,165
2008-12-17,01:10:00,1.3890,1.3900,1.3875,1.3885,65
2008-12-17,01:15:00,1.3900,1.3920,1.3895,1.3910,82
2008-12-17,01:20:00,1.3920,1.3920,1.3895,1.3915,37
2008-12-17,01:25:00,1.3910,1.3910,1.3880,1.3890,29
2008-12-17,01:30:00,1.3885,1.3905,1.3880,1.3880,68
2008-12-17,01:35:00,1.3880,1.3885,1.3830,1.3845,113
2008-12-17,01:40:00,1.3850,1.3855,1.3815,1.3830,114
2008-12-17,01:45:00,1.3825,1.3845,1.3810,1.3840,110
2008-12-17,01:50:00,1.3840,1.3840,1.3820,1.3830,51
2008-12-17,01:55:00,1.3835,1.3845,1.3750,1.3785,595
2008-12-17,02:00:00,1.3785,1.3865,1.3780,1.3865,122
2008-12-17,02:05:00,1.3850,1.3890,1.3825,1.3850,203
2008-12-17,02:10:00,1.3850,1.3870,1.3830,1.3870,60
2008-12-17,02:15:00,1.3860,1.3915,1.3785,1.3915,40
2008-12-17,02:20:00,1.3915,1.3930,1.3910,1.3930,12
2008-12-17,02:25:00,1.3910,1.3920,1.3820,1.3860,26
2008-12-17,02:30:00,1.3860,1.3910,1.3830,1.3900,23
2008-12-17,02:35:00,1.3905,1.3905,1.3900,1.3900,4
2008-12-17,02:45:00,1.3910,1.3910,1.3910,1.3910,1
2008-12-17,02:50:00,1.3920,1.3945,1.3915,1.3915,12
2008-12-17,02:55:00,1.3945,1.3950,1.3945,1.3950,2
2008-12-17,03:05:00,1.3885,1.3885,1.3865,1.3865,6
2008-12-17,03:10:00,1.3880,1.3895,1.3880,1.3895,13
2008-12-17,03:15:00,1.3890,1.3890,1.3890,1.3890,3
2008-12-17,03:20:00,1.3930,1.3965,1.3875,1.3875,25
2008-12-17,03:25:00,1.3880,1.3960,1.3860,1.3860,19
2008-12-17,03:30:00,1.3950,1.4125,1.3950,1.4120,36
2008-12-17,03:35:00,1.4125,1.4190,1.4100,1.4165,53
2008-12-17,03:40:00,1.4175,1.4240,1.4175,1.4205,70
2008-12-17,03:45:00,1.4205,1.4205,1.4050,1.4100,62
2008-12-17,03:50:00,1.4100,1.4130,1.4100,1.4130,9
2008-12-17,03:55:00,1.4150,1.4250,1.4150,1.4230,21
2008-12-17,04:00:00,1.4230,1.4240,1.4200,1.4200,42
2008-12-17,04:05:00,1.4235,1.4250,1.4225,1.4250,15
2008-12-17,04:10:00,1.4250,1.4315,1.4230,1.4315,57
2008-12-17,04:15:00,1.4315,1.4325,1.4275,1.4300,60
2008-12-17,04:20:00,1.4310,1.4310,1.4275,1.4275,8
2008-12-17,04:25:00,1.4305,1.4330,1.4305,1.4330,13
2008-12-17,04:30:00,1.4335,1.4345,1.4305,1.4305,13
2008-12-17,04:35:00,1.4300,1.4300,1.4300,1.4300,13
2008-12-17,04:40:00,1.4340,1.4340,1.4305,1.4330,8
2008-12-17,04:45:00,1.4305,1.4325,1.4305,1.4310,4
2008-12-17,04:50:00,1.4320,1.4350,1.4320,1.4350,13
2008-12-17,04:55:00,1.4350,1.4400,1.4350,1.4400,32
2008-12-17,05:00:00,1.4370,1.4420,1.4320,1.4320,7
2008-12-17,05:05:00,1.4360,1.4360,1.4350,1.4350,4
2008-12-17,05:10:00,1.4370,1.4400,1.4370,1.4400,6
2008-12-17,05:15:00,1.4425,1.4425,1.4400,1.4425,8
2008-12-17,05:20:00,1.4400,1.4450,1.4400,1.4400,8
2008-12-17,05:25:00,1.4360,1.4360,1.4350,1.4350,5
2008-12-17,05:35:00,1.4350,1.4350,1.4350,1.4350,4
2008-12-17,05:40:00,1.4360,1.4360,1.4360,1.4360,2
2008-12-17,05:45:00,1.4305,1.4305,1.4305,1.4305,1
2008-12-17,05:50:00,1.4350,1.4380,1.4345,1.4380,5
2008-12-17,06:00:00,1.4375,1.4375,1.4375,1.4375,1
2008-12-17,06:05:00,1.4380,1.4380,1.4380,1.4380,1
2008-12-17,06:10:00,1.4375,1.4375,1.4365,1.4365,6
2008-12-17,07:00:00,1.4365,1.4365,1.4365,1.4365,6
2008-12-17,07:05:00,1.4365,1.4365,1.4365,1.4365,5
2008-12-17,07:10:00,1.4365,1.4365,1.4365,1.4365,1
2008-12-17,07:20:00,1.4350,1.4370,1.4350,1.4350,43
2008-12-17,07:25:00,1.4320,1.4320,1.4320,1.4320,1
2008-12-17,07:40:00,1.4290,1.4290,1.4290,1.4290,1
2008-12-17,08:30:00,1.4215,1.4215,1.4215,1.4215,1
2008-12-17,08:35:00,1.4210,1.4285,1.4200,1.4285,3
2008-12-17,08:40:00,1.4200,1.4200,1.4155,1.4155,8
2008-12-17,08:45:00,1.4135,1.4150,1.4100,1.4100,17
2008-12-17,08:50:00,1.4090,1.4090,1.4090,1.4090,2
2008-12-17,08:55:00,1.4060,1.4085,1.4060,1.4075,21
2008-12-17,09:00:00,1.4075,1.4100,1.4050,1.4100,72
2008-12-17,09:05:00,1.4100,1.4100,1.4095,1.4100,101
2008-12-17,09:10:00,1.4100,1.4100,1.4100,1.4100,3
2008-12-17,09:15:00,1.4100,1.4100,1.4100,1.4100,1
2008-12-17,09:20:00,1.4100,1.4100,1.4100,1.4100,3
2008-12-17,09:25:00,1.4050,1.4050,1.4050,1.4050,1
2008-12-17,09:30:00,1.4020,1.4020,1.3990,1.3990,7
2008-12-17,09:35:00,1.3980,1.4050,1.3965,1.3965,6
2008-12-17,09:40:00,1.4100,1.4100,1.4100,1.4100,2
2008-12-17,09:45:00,1.3975,1.3975,1.3975,1.3975,5
2008-12-17,09:50:00,1.3975,1.3975,1.3975,1.3975,4
2008-12-17,10:00:00,1.3990,1.3990,1.3990,1.3990,2
2008-12-17,10:10:00,1.3985,1.3985,1.3980,1.3980,2
2008-12-17,10:25:00,1.3980,1.3980,1.3980,1.3980,1
2008-12-17,10:30:00,1.3985,1.3985,1.3965,1.3965,22
2008-12-17,10:35:00,1.3965,1.3965,1.3965,1.3965,1
2008-12-17,10:45:00,1.4000,1.4035,1.4000,1.4035,11
2008-12-17,10:50:00,1.4035,1.4035,1.3960,1.3960,17
2008-12-17,10:55:00,1.4035,1.4035,1.4035,1.4035,2
2008-12-17,11:00:00,1.4035,1.4035,1.4035,1.4035,5
2008-12-17,11:05:00,1.4035,1.4035,1.4035,1.4035,21
2008-12-17,11:15:00,1.4075,1.4075,1.4075,1.4075,1
2008-12-17,11:25:00,1.3985,1.3985,1.3985,1.3985,1
2008-12-17,11:40:00,1.4050,1.4070,1.4050,1.4070,3
2008-12-17,12:30:00,1.4045,1.4095,1.4045,1.4095,9
2008-12-17,12:35:00,1.4095,1.4155,1.4095,1.4155,13
2008-12-17,12:40:00,1.4115,1.4130,1.4115,1.4130,6
2008-12-17,12:45:00,1.4130,1.4150,1.4130,1.4150,33
2008-12-17,12:50:00,1.4150,1.4180,1.4150,1.4180,32
2008-12-17,12:55:00,1.4180,1.4180,1.4180,1.4180,12
2008-12-17,13:00:00,1.4180,1.4180,1.4160,1.4160,5
2008-12-17,13:05:00,1.4180,1.4180,1.4180,1.4180,7
2008-12-17,13:10:00,1.4195,1.4195,1.4175,1.4180,19
2008-12-17,13:15:00,1.4180,1.4180,1.4180,1.4180,13
2008-12-17,13:25:00,1.4180,1.4180,1.4155,1.4155,4
2008-12-17,13:30:00,1.4150,1.4150,1.4130,1.4130,3
2008-12-17,13:35:00,1.4140,1.4140,1.4100,1.4115,8
2008-12-17,13:45:00,1.4100,1.4110,1.4100,1.4110,3
2008-12-17,13:50:00,1.4140,1.4150,1.4140,1.4150,4
2008-12-17,13:55:00,1.4115,1.4130,1.4115,1.4130,5
2008-12-17,14:00:00,1.4130,1.4130,1.4100,1.4100,9
2008-12-17,14:10:00,1.4125,1.4125,1.4100,1.4125,6
2008-12-17,14:20:00,1.4100,1.4110,1.4100,1.4110,2
2008-12-17,14:25:00,1.4120,1.4120,1.4120,1.4120,2
2008-12-17,14:30:00,1.4110,1.4120,1.4110,1.4120,2
2008-12-17,14:35:00,1.4125,1.4125,1.4125,1.4125,1
2008-12-17,14:40:00,1.4075,1.4075,1.4070,1.4070,2
2008-12-17,14:50:00,1.4100,1.4100,1.4100,1.4100,4
2008-12-17,15:00:00,1.4100,1.4100,1.4070,1.4080,10
2008-12-17,15:05:00,1.4070,1.4085,1.4065,1.4085,4
2008-12-17,15:10:00,1.4080,1.4080,1.4055,1.4060,5
2008-12-17,15:15:00,1.4060,1.4060,1.4060,1.4060,2
2008-12-17,15:20:00,1.4060,1.4070,1.4035,1.4040,17
2008-12-17,15:25:00,1.4030,1.4035,1.4010,1.4035,53
2008-12-17,15:30:00,1.4035,1.4040,1.4025,1.4025,12
2008-12-17,15:35:00,1.4030,1.4040,1.4030,1.4040,3
2008-12-17,15:40:00,1.4040,1.4040,1.4035,1.4035,11
2008-12-17,15:45:00,1.4040,1.4080,1.4040,1.4075,30
2008-12-17,15:50:00,1.4080,1.4130,1.4080,1.4130,17
2008-12-17,15:55:00,1.4140,1.4230,1.4135,1.4210,32
2008-12-17,16:00:00,1.4185,1.4210,1.4150,1.4210,20
2008-12-17,16:05:00,1.4185,1.4185,1.4150,1.4160,12
2008-12-17,16:10:00,1.4170,1.4170,1.4155,1.4155,3
2008-12-17,16:15:00,1.4170,1.4175,1.4100,1.4100,16
2008-12-17,16:20:00,1.4100,1.4170,1.4100,1.4170,16
2008-12-17,16:25:00,1.4160,1.4220,1.4150,1.4200,31
2008-12-17,16:30:00,1.4185,1.4200,1.4165,1.4190,17
2008-12-17,16:35:00,1.4180,1.4180,1.4150,1.4150,9
2008-12-17,16:40:00,1.4135,1.4150,1.4135,1.4150,4
2008-12-17,16:45:00,1.4115,1.4125,1.4080,1.4125,16
2008-12-17,16:50:00,1.4100,1.4100,1.4060,1.4070,33
2008-12-17,16:55:00,1.4100,1.4115,1.4100,1.4115,3
2008-12-17,17:00:00,1.4100,1.4100,1.4060,1.4095,16
2008-12-17,17:05:00,1.4100,1.4115,1.4100,1.4110,7
2008-12-17,17:10:00,1.4110,1.4115,1.4085,1.4085,9
2008-12-17,17:15:00,1.4100,1.4125,1.4090,1.4120,19
2008-12-17,17:20:00,1.4140,1.4160,1.4140,1.4155,10
2008-12-17,17:25:00,1.4145,1.4160,1.4145,1.4145,9
2008-12-17,17:30:00,1.4120,1.4145,1.4120,1.4135,4
2008-12-17,17:35:00,1.4110,1.4130,1.4090,1.4120,13
2008-12-17,17:40:00,1.4140,1.4140,1.4060,1.4070,13
2008-12-17,17:45:00,1.4060,1.4095,1.4060,1.4090,18
2008-12-17,17:50:00,1.4100,1.4100,1.4090,1.4100,5
2008-12-17,17:55:00,1.4075,1.4090,1.4075,1.4090,2
2008-12-17,18:00:00,1.4090,1.4100,1.4090,1.4090,4
2008-12-17,18:05:00,1.4090,1.4090,1.4055,1.4055,5
2008-12-17,18:10:00,1.4085,1.4090,1.4085,1.4090,2
2008-12-17,18:15:00,1.4065,1.4075,1.4065,1.4065,4
2008-12-17,18:20:00,1.4070,1.4090,1.4065,1.4090,12
2008-12-17,18:25:00,1.4065,1.4065,1.4035,1.4035,18
2008-12-17,18:30:00,1.4040,1.4060,1.4035,1.4060,8
2008-12-17,18:35:00,1.4060,1.4085,1.4060,1.4085,14
2008-12-17,18:40:00,1.4075,1.4075,1.4075,1.4075,1
2008-12-17,18:45:00,1.4060,1.4070,1.4055,1.4065,12
2008-12-17,18:50:00,1.4070,1.4075,1.4065,1.4065,7
2008-12-17,18:55:00,1.4080,1.4080,1.4080,1.4080,5
2008-12-17,19:00:00,1.4070,1.4070,1.4045,1.4050,27
2008-12-17,19:10:00,1.4070,1.4075,1.4060,1.4075,8
2008-12-17,19:15:00,1.4035,1.4055,1.4030,1.4055,5
2008-12-17,19:20:00,1.4055,1.4055,1.4025,1.4025,19
2008-12-17,19:25:00,1.4030,1.4055,1.4030,1.4055,11
2008-12-17,19:30:00,1.4035,1.4035,1.4035,1.4035,1
2008-12-17,19:40:00,1.4020,1.4020,1.4005,1.4005,4
2008-12-17,19:45:00,1.4005,1.4015,1.3990,1.3995,43
2008-12-17,19:50:00,1.4000,1.4015,1.4000,1.4010,11
2008-12-17,19:55:00,1.4000,1.4000,1.4000,1.4000,3
2008-12-17,20:00:00,1.3980,1.3980,1.3925,1.3980,23
2008-12-17,20:05:00,1.3980,1.3990,1.3980,1.3980,8
2008-12-17,20:10:00,1.3990,1.3990,1.3980,1.3990,5
2008-12-17,20:15:00,1.3990,1.3990,1.3960,1.3960,21
2008-12-17,20:20:00,1.3960,1.3960,1.3845,1.3855,75
2008-12-17,20:25:00,1.3850,1.3865,1.3800,1.3800,42
2008-12-17,20:30:00,1.3830,1.3830,1.3775,1.3775,88
2008-12-17,20:35:00,1.3800,1.3815,1.3760,1.3780,71
2008-12-17,20:40:00,1.3780,1.3780,1.3730,1.3745,90
2008-12-17,20:45:00,1.3750,1.3750,1.3710,1.3750,91
2008-12-17,20:50:00,1.3745,1.3785,1.3710,1.3770,23
2008-12-17,20:55:00,1.3770,1.3780,1.3730,1.3750,33
2008-12-17,21:00:00,1.3750,1.3770,1.3625,1.3630,330
2008-12-17,21:05:00,1.3625,1.3625,1.3565,1.3585,424
2008-12-17,21:10:00,1.3595,1.3600,1.3480,1.3520,528
2008-12-17,21:15:00,1.3510,1.3515,1.3300,1.3315,500
2008-12-17,21:20:00,1.3315,1.3460,1.3285,1.3450,334
2008-12-17,21:25:00,1.3450,1.3520,1.3425,1.3490,155
2008-12-17,21:30:00,1.3480,1.3490,1.3385,1.3450,123
2008-12-17,21:35:00,1.3440,1.3490,1.3415,1.3475,135
2008-12-17,21:40:00,1.3475,1.3480,1.3435,1.3465,86
2008-12-17,21:45:00,1.3470,1.3495,1.3455,1.3490,71
2008-12-17,21:50:00,1.3495,1.3510,1.3470,1.3500,72
2008-12-17,21:55:00,1.3505,1.3530,1.3495,1.3525,90
2008-12-17,22:00:00,1.3525,1.3560,1.3490,1.3505,134
2008-12-17,22:05:00,1.3520,1.3520,1.3490,1.3510,83
2008-12-17,22:10:00,1.3505,1.3540,1.3490,1.3515,69
2008-12-17,22:15:00,1.3530,1.3530,1.3460,1.3475,74
2008-12-17,22:20:00,1.3485,1.3490,1.3450,1.3475,49
2008-12-17,22:25:00,1.3465,1.3485,1.3425,1.3450,109
2008-12-17,22:30:00,1.3450,1.3470,1.3440,1.3470,84
2008-12-17,22:35:00,1.3440,1.3490,1.3440,1.3440,66
2008-12-17,22:40:00,1.3455,1.3455,1.3435,1.3445,51
2008-12-17,22:45:00,1.3450,1.3485,1.3440,1.3460,37
2008-12-17,22:50:00,1.3475,1.3500,1.3460,1.3500,63
2008-12-17,22:55:00,1.3485,1.3545,1.3460,1.3520,69
2008-12-17,23:00:00,1.3520,1.3535,1.3500,1.3525,56
2008-12-17,23:05:00,1.3515,1.3545,1.3495,1.3535,81
2008-12-17,23:10:00,1.3535,1.3620,1.3535,1.3615,205
2008-12-17,23:15:00,1.3615,1.3695,1.3570,1.3695,239
2008-12-17,23:20:00,1.3695,1.3785,1.3665,1.3675,214
2008-12-17,23:25:00,1.3665,1.3790,1.3660,1.3770,180
2008-12-17,23:30:00,1.3790,1.3815,1.3650,1.3685,140
2008-12-17,23:35:00,1.3670,1.3690,1.3585,1.3630,138
2008-12-17,23:40:00,1.3630,1.3715,1.3610,1.3715,76
2008-12-17,23:45:00,1.3770,1.3810,1.3700,1.3700,103
2008-12-17,23:50:00,1.3700,1.3735,1.3660,1.3710,75
2008-12-17,23:55:00,1.3715,1.3780,1.3710,1.3730,47
2008-12-18,00:00:00,1.3745,1.3760,1.3720,1.3725,37
2008-12-18,00:05:00,1.3725,1.3805,1.3720,1.3770,61
2008-12-18,00:10:00,1.3770,1.3810,1.3770,1.3780,79
2008-12-18,00:15:00,1.3780,1.3795,1.3695,1.3695,143
2008-12-18,00:20:00,1.3695,1.3710,1.3665,1.3665,88
2008-12-18,00:25:00,1.3670,1.3690,1.3645,1.3665,40
2008-12-18,00:30:00,1.3650,1.3670,1.3620,1.3620,114
2008-12-18,00:35:00,1.3620,1.3650,1.3580,1.3640,125
2008-12-18,00:40:00,1.3620,1.3645,1.3620,1.3640,30
2008-12-18,00:45:00,1.3630,1.3680,1.3630,1.3680,74
2008-12-18,00:50:00,1.3680,1.3710,1.3670,1.3690,75
2008-12-18,00:55:00,1.3690,1.3735,1.3690,1.3710,37
2008-12-18,01:00:00,1.3710,1.3735,1.3690,1.3690,57
2008-12-18,01:05:00,1.3700,1.3760,1.3700,1.3760,50
2008-12-18,01:10:00,1.3765,1.3790,1.3745,1.3775,83
2008-12-18,01:15:00,1.3780,1.3780,1.3695,1.3725,110
2008-12-18,01:20:00,1.3730,1.3730,1.3715,1.3715,32
2008-12-18,01:25:00,1.3715,1.3750,1.3715,1.3740,42
2008-12-18,01:30:00,1.3735,1.3735,1.3720,1.3720,24
2008-12-18,01:35:00,1.3730,1.3730,1.3635,1.3650,64
2008-12-18,01:40:00,1.3640,1.3680,1.3615,1.3615,104
2008-12-18,01:45:00,1.3615,1.3640,1.3610,1.3610,137
2008-12-18,01:50:00,1.3610,1.3680,1.3610,1.3675,79
2008-12-18,01:55:00,1.3685,1.3750,1.3685,1.3745,107
2008-12-18,02:00:00,1.3745,1.3745,1.3710,1.3745,52
2008-12-18,02:05:00,1.3735,1.3735,1.3700,1.3725,41
2008-12-18,02:10:00,1.3730,1.3745,1.3730,1.3730,26
2008-12-18,02:15:00,1.3730,1.3750,1.3730,1.3730,27
2008-12-18,02:20:00,1.3750,1.3760,1.3735,1.3760,11
2008-12-18,02:25:00,1.3775,1.3775,1.3750,1.3750,8
2008-12-18,02:30:00,1.3755,1.3795,1.3750,1.3750,32
2008-12-18,02:35:00,1.3800,1.3835,1.3800,1.3835,44
2008-12-18,02:40:00,1.3825,1.3845,1.3825,1.3825,7
2008-12-18,02:45:00,1.3825,1.3850,1.3825,1.3850,30
2008-12-18,02:50:00,1.3830,1.3830,1.3825,1.3825,5
2008-12-18,02:55:00,1.3825,1.3840,1.3810,1.3810,19
2008-12-18,03:00:00,1.3810,1.3830,1.3810,1.3810,9
2008-12-18,03:05:00,1.3845,1.3865,1.3845,1.3865,16
2008-12-18,03:10:00,1.3860,1.3925,1.3860,1.3900,70
2008-12-18,03:15:00,1.3910,1.3920,1.3905,1.3910,30
2008-12-18,03:20:00,1.3905,1.3905,1.3850,1.3850,20
2008-12-18,03:25:00,1.3855,1.3880,1.3840,1.3840,37
2008-12-18,03:30:00,1.3860,1.3860,1.3830,1.3830,69
2008-12-18,03:35:00,1.3805,1.3850,1.3795,1.3850,10
2008-12-18,03:40:00,1.3830,1.3830,1.3800,1.3800,10
2008-12-18,03:45:00,1.3835,1.3835,1.3835,1.3835,2
2008-12-18,03:50:00,1.3840,1.3840,1.3790,1.3825,10
2008-12-18,03:55:00,1.3835,1.3840,1.3835,1.3840,2
2008-12-18,04:00:00,1.3855,1.3900,1.3855,1.3900,2
2008-12-18,04:05:00,1.3860,1.3860,1.3860,1.3860,4
2008-12-18,04:10:00,1.3850,1.3850,1.3850,1.3850,2
2008-12-18,04:15:00,1.3830,1.3830,1.3810,1.3810,8
2008-12-18,04:20:00,1.3800,1.3800,1.3800,1.3800,10
2008-12-18,04:25:00,1.3795,1.3795,1.3770,1.3780,14
2008-12-18,04:30:00,1.3765,1.3780,1.3760,1.3780,52
2008-12-18,04:35:00,1.3795,1.3800,1.3795,1.3800,5
2008-12-18,04:40:00,1.3835,1.3845,1.3820,1.3820,5
2008-12-18,04:45:00,1.3805,1.3830,1.3805,1.3825,4
2008-12-18,04:50:00,1.3790,1.3825,1.3790,1.3790,4
2008-12-18,04:55:00,1.3790,1.3820,1.3790,1.3820,5
2008-12-18,05:00:00,1.3820,1.3820,1.3810,1.3810,9
2008-12-18,05:05:00,1.3800,1.3800,1.3800,1.3800,1
2008-12-18,05:10:00,1.3800,1.3800,1.3800,1.3800,1
2008-12-18,05:15:00,1.3790,1.3790,1.3785,1.3785,3
2008-12-18,05:20:00,1.3785,1.3805,1.3785,1.3805,3
2008-12-18,05:25:00,1.3830,1.3870,1.3770,1.3870,5
2008-12-18,05:30:00,1.3815,1.3815,1.3815,1.3815,1
2008-12-18,05:50:00,1.3775,1.3775,1.3775,1.3775,2
2008-12-18,06:00:00,1.3820,1.3820,1.3820,1.3820,2
2008-12-18,06:10:00,1.3775,1.3775,1.3775,1.3775,2
2008-12-18,08:00:00,1.3800,1.3825,1.3800,1.3825,3
2008-12-18,08:05:00,1.3800,1.3800,1.3800,1.3800,1
2008-12-18,08:35:00,1.3800,1.3800,1.3800,1.3800,8
2008-12-18,08:40:00,1.3790,1.3790,1.3790,1.3790,2
2008-12-18,08:45:00,1.3800,1.3800,1.3800,1.3800,1
2008-12-18,08:50:00,1.3865,1.3865,1.3865,1.3865,2
2008-12-18,09:15:00,1.3800,1.3800,1.3800,1.3800,1
2008-12-18,09:20:00,1.3790,1.3790,1.3790,1.3790,2
2008-12-18,09:25:00,1.3800,1.3800,1.3800,1.3800,2
2008-12-18,09:30:00,1.3770,1.3770,1.3740,1.3740,3
2008-12-18,09:40:00,1.3765,1.3765,1.3720,1.3720,3
2008-12-18,09:55:00,1.3730,1.3730,1.3720,1.3720,4
2008-12-18,10:05:00,1.3715,1.3730,1.3715,1.3730,21
2008-12-18,10:35:00,1.3755,1.3755,1.3755,1.3755,3
2008-12-18,11:05:00,1.3750,1.3750,1.3750,1.3750,1
2008-12-18,11:15:00,1.3820,1.3820,1.3820,1.3820,1
2008-12-18,11:25:00,1.3750,1.3750,1.3750,1.3750,1
2008-12-18,11:50:00,1.3700,1.3700,1.3700,1.3700,2
2008-12-18,12:20:00,1.3690,1.3690,1.3690,1.3690,1
2008-12-18,12:30:00,1.3650,1.3650,1.3630,1.3640,19
2008-12-18,12:35:00,1.3650,1.3660,1.3650,1.3660,7
2008-12-18,12:40:00,1.3650,1.3660,1.3650,1.3660,3
2008-12-18,12:45:00,1.3630,1.3660,1.3630,1.3660,5
2008-12-18,12:50:00,1.3635,1.3650,1.3635,1.3650,11
2008-12-18,12:55:00,1.3630,1.3635,1.3630,1.3635,13
2008-12-18,13:00:00,1.3640,1.3675,1.3640,1.3660,7
2008-12-18,13:05:00,1.3655,1.3655,1.3635,1.3635,2
2008-12-18,13:10:00,1.3645,1.3655,1.3635,1.3640,11
2008-12-18,13:20:00,1.3650,1.3650,1.3650,1.3650,6
2008-12-18,13:25:00,1.3660,1.3685,1.3660,1.3685,6
2008-12-18,13:30:00,1.3685,1.3685,1.3685,1.3685,1
2008-12-18,13:35:00,1.3650,1.3650,1.3635,1.3635,4
2008-12-18,13:40:00,1.3630,1.3630,1.3610,1.3630,32
2008-12-18,13:45:00,1.3630,1.3645,1.3610,1.3610,9
2008-12-18,13:50:00,1.3625,1.3630,1.3625,1.3630,3
2008-12-18,13:55:00,1.3630,1.3650,1.3630,1.3650,22
2008-12-18,14:05:00,1.3660,1.3660,1.3610,1.3610,3
2008-12-18,14:10:00,1.3640,1.3640,1.3625,1.3625,2
2008-12-18,14:15:00,1.3635,1.3650,1.3635,1.3640,4
2008-12-18,14:20:00,1.3600,1.3600,1.3600,1.3600,1
2008-12-18,14:25:00,1.3610,1.3630,1.3610,1.3630,3
2008-12-18,14:30:00,1.3635,1.3650,1.3635,1.3645,11
2008-12-18,14:35:00,1.3640,1.3640,1.3630,1.3630,3
2008-12-18,14:40:00,1.3640,1.3650,1.3630,1.3650,4
2008-12-18,14:45:00,1.3655,1.3655,1.3620,1.3620,8
2008-12-18,14:50:00,1.3620,1.3630,1.3590,1.3590,18
2008-12-18,14:55:00,1.3590,1.3590,1.3535,1.3550,33
2008-12-18,15:00:00,1.3560,1.3565,1.3540,1.3550,15
2008-12-18,15:05:00,1.3555,1.3580,1.3540,1.3580,13
2008-12-18,15:10:00,1.3555,1.3555,1.3515,1.3515,11
2008-12-18,15:15:00,1.3510,1.3510,1.3475,1.3475,7
2008-12-18,15:20:00,1.3475,1.3500,1.3475,1.3495,8
2008-12-18,15:25:00,1.3495,1.3520,1.3495,1.3520,2
2008-12-18,15:30:00,1.3510,1.3510,1.3475,1.3475,5
2008-12-18,15:35:00,1.3470,1.3470,1.3450,1.3450,44
2008-12-18,15:40:00,1.3445,1.3450,1.3415,1.3445,24
2008-12-18,15:45:00,1.3450,1.3505,1.3450,1.3470,12
2008-12-18,15:50:00,1.3500,1.3525,1.3490,1.3510,10
2008-12-18,15:55:00,1.3500,1.3545,1.3490,1.3545,7
2008-12-18,16:00:00,1.3540,1.3575,1.3540,1.3565,8
2008-12-18,16:05:00,1.3585,1.3585,1.3560,1.3560,12
2008-12-18,16:15:00,1.3540,1.3550,1.3540,1.3550,5
2008-12-18,16:20:00,1.3565,1.3570,1.3530,1.3530,49
2008-12-18,16:25:00,1.3515,1.3550,1.3500,1.3500,41
2008-12-18,16:30:00,1.3505,1.3505,1.3465,1.3470,20
2008-12-18,16:35:00,1.3470,1.3500,1.3455,1.3500,19
2008-12-18,16:40:00,1.3470,1.3470,1.3430,1.3435,22
2008-12-18,16:45:00,1.3430,1.3440,1.3415,1.3420,17
2008-12-18,16:50:00,1.3410,1.3465,1.3410,1.3465,45
2008-12-18,16:55:00,1.3425,1.3460,1.3425,1.3440,6
2008-12-18,17:00:00,1.3450,1.3520,1.3425,1.3440,14
2008-12-18,17:05:00,1.3430,1.3470,1.3420,1.3470,16
2008-12-18,17:10:00,1.3485,1.3500,1.3475,1.3485,9
2008-12-18,17:15:00,1.3485,1.3500,1.3480,1.3490,7
2008-12-18,17:20:00,1.3490,1.3490,1.3470,1.3470,9
2008-12-18,17:25:00,1.3510,1.3510,1.3510,1.3510,1
2008-12-18,17:30:00,1.3495,1.3525,1.3495,1.3520,13
2008-12-18,17:35:00,1.3520,1.3545,1.3520,1.3545,13
2008-12-18,17:40:00,1.3550,1.3585,1.3540,1.3585,14
2008-12-18,17:45:00,1.3595,1.3650,1.3595,1.3650,24
2008-12-18,17:50:00,1.3615,1.3640,1.3590,1.3590,12
2008-12-18,17:55:00,1.3580,1.3580,1.3550,1.3560,15
2008-12-18,18:00:00,1.3560,1.3560,1.3545,1.3545,3
2008-12-18,18:05:00,1.3545,1.3560,1.3545,1.3560,7
2008-12-18,18:10:00,1.3580,1.3580,1.3575,1.3580,4
2008-12-18,18:15:00,1.3580,1.3580,1.3575,1.3575,12
2008-12-18,18:20:00,1.3530,1.3530,1.3460,1.3495,18
2008-12-18,18:25:00,1.3505,1.3505,1.3505,1.3505,2
2008-12-18,18:30:00,1.3510,1.3510,1.3505,1.3505,3
2008-12-18,18:35:00,1.3510,1.3510,1.3510,1.3510,2
2008-12-18,18:40:00,1.3510,1.3510,1.3480,1.3480,15
2008-12-18,18:45:00,1.3490,1.3490,1.3480,1.3480,5
2008-12-18,18:50:00,1.3470,1.3470,1.3470,1.3470,2
2008-12-18,18:55:00,1.3480,1.3480,1.3440,1.3440,62
2008-12-18,19:00:00,1.3430,1.3450,1.3425,1.3450,48
2008-12-18,19:05:00,1.3455,1.3515,1.3455,1.3515,16
2008-12-18,19:10:00,1.3485,1.3485,1.3450,1.3450,8
2008-12-18,19:15:00,1.3450,1.3470,1.3450,1.3470,4
2008-12-18,19:20:00,1.3450,1.3455,1.3440,1.3440,7
2008-12-18,19:25:00,1.3450,1.3450,1.3440,1.3440,7
2008-12-18,19:30:00,1.3415,1.3445,1.3410,1.3445,10
2008-12-18,19:35:00,1.3435,1.3445,1.3430,1.3435,31
2008-12-18,19:40:00,1.3430,1.3430,1.3315,1.3360,43
2008-12-18,19:45:00,1.3365,1.3380,1.3300,1.3310,44
2008-12-18,19:50:00,1.3310,1.3325,1.3260,1.3295,61
2008-12-18,19:55:00,1.3290,1.3295,1.3240,1.3275,47
2008-12-18,20:00:00,1.3260,1.3280,1.3250,1.3280,39
2008-12-18,20:05:00,1.3270,1.3280,1.3265,1.3280,10
2008-12-18,20:10:00,1.3295,1.3295,1.3265,1.3275,15
2008-12-18,20:15:00,1.3265,1.3295,1.3265,1.3290,18
2008-12-18,20:20:00,1.3295,1.3330,1.3280,1.3325,49
2008-12-18,20:25:00,1.3315,1.3320,1.3290,1.3300,41
2008-12-18,20:30:00,1.3290,1.3290,1.3230,1.3270,29
2008-12-18,20:35:00,1.3265,1.3335,1.3245,1.3295,51
2008-12-18,20:40:00,1.3330,1.3335,1.3315,1.3320,22
2008-12-18,20:45:00,1.3320,1.3345,1.3310,1.3345,44
2008-12-18,20:50:00,1.3330,1.3345,1.3310,1.3310,30
2008-12-18,20:55:00,1.3310,1.3350,1.3305,1.3330,23
2008-12-18,21:00:00,1.3315,1.3335,1.3290,1.3300,43
2008-12-18,21:05:00,1.3300,1.3300,1.3275,1.3280,33
2008-12-18,21:10:00,1.3280,1.3290,1.3220,1.3270,298
2008-12-18,21:15:00,1.3280,1.3280,1.3185,1.3185,145
2008-12-18,21:20:00,1.3190,1.3245,1.3175,1.3195,130
2008-12-18,21:25:00,1.3195,1.3240,1.3190,1.3225,61
2008-12-18,21:30:00,1.3230,1.3255,1.3190,1.3190,127
2008-12-18,21:35:00,1.3190,1.3225,1.3145,1.3225,134
2008-12-18,21:40:00,1.3205,1.3220,1.3180,1.3190,32
2008-12-18,21:45:00,1.3185,1.3230,1.3185,1.3195,19
2008-12-18,21:50:00,1.3205,1.3205,1.3150,1.3150,81
2008-12-18,21:55:00,1.3150,1.3205,1.3130,1.3180,151
2008-12-18,22:00:00,1.3165,1.3170,1.3150,1.3155,25
2008-12-18,22:05:00,1.3170,1.3220,1.3150,1.3185,55
2008-12-18,22:10:00,1.3195,1.3200,1.3165,1.3180,33
2008-12-18,22:15:00,1.3185,1.3200,1.3165,1.3165,59
2008-12-18,22:20:00,1.3165,1.3195,1.3150,1.3165,61
2008-12-18,22:25:00,1.3165,1.3195,1.3155,1.3165,23
2008-12-18,22:30:00,1.3175,1.3200,1.3165,1.3190,73
2008-12-18,22:35:00,1.3205,1.3210,1.3180,1.3190,59
2008-12-18,22:40:00,1.3190,1.3210,1.3170,1.3200,49
2008-12-18,22:45:00,1.3190,1.3220,1.3185,1.3220,112
2008-12-18,22:50:00,1.3200,1.3205,1.3190,1.3200,69
2008-12-18,22:55:00,1.3205,1.3210,1.3185,1.3205,30
2008-12-18,23:00:00,1.3215,1.3275,1.3200,1.3200,108
2008-12-18,23:05:00,1.3200,1.3205,1.3165,1.3180,114
2008-12-18,23:10:00,1.3190,1.3225,1.3180,1.3180,70
2008-12-18,23:15:00,1.3180,1.3180,1.3140,1.3140,142
2008-12-18,23:20:00,1.3150,1.3165,1.3040,1.3050,242
2008-12-18,23:25:00,1.3065,1.3095,1.3040,1.3080,157
2008-12-18,23:30:00,1.3085,1.3100,1.2960,1.2985,186
2008-12-18,23:35:00,1.2990,1.3040,1.2985,1.2990,146
2008-12-18,23:40:00,1.2995,1.3060,1.2990,1.3030,77
2008-12-18,23:45:00,1.3040,1.3075,1.3010,1.3020,84
2008-12-18,23:50:00,1.3030,1.3150,1.3030,1.3115,142
2008-12-18,23:55:00,1.3115,1.3145,1.3100,1.3120,85
2008-12-19,00:00:00,1.3115,1.3130,1.3080,1.3115,60
2008-12-19,00:05:00,1.3120,1.3135,1.3090,1.3125,106
2008-12-19,00:10:00,1.3115,1.3115,1.3015,1.3035,98
2008-12-19,00:15:00,1.3045,1.3095,1.3035,1.3055,109
2008-12-19,00:20:00,1.3055,1.3110,1.3015,1.3090,110
2008-12-19,00:25:00,1.3100,1.3100,1.3060,1.3070,46
2008-12-19,00:30:00,1.3065,1.3080,1.3050,1.3080,27
2008-12-19,00:35:00,1.3080,1.3090,1.3055,1.3080,45
2008-12-19,00:40:00,1.3085,1.3090,1.3060,1.3060,5
2008-12-19,00:45:00,1.3060,1.3070,1.3040,1.3050,62
2008-12-19,00:50:00,1.3060,1.3110,1.3060,1.3095,33
2008-12-19,00:55:00,1.3100,1.3120,1.3020,1.3030,87
2008-12-19,01:00:00,1.3025,1.3060,1.3020,1.3050,105
2008-12-19,01:05:00,1.3055,1.3100,1.3055,1.3095,63
2008-12-19,01:10:00,1.3090,1.3105,1.3060,1.3070,66
2008-12-19,01:15:00,1.3075,1.3110,1.3075,1.3090,81
2008-12-19,01:20:00,1.3085,1.3095,1.3075,1.3080,29
2008-12-19,01:25:00,1.3090,1.3090,1.3070,1.3070,16
2008-12-19,01:30:00,1.3065,1.3080,1.3045,1.3070,37
2008-12-19,01:35:00,1.3075,1.3085,1.3035,1.3055,85
2008-12-19,01:40:00,1.3055,1.3090,1.3050,1.3085,43
2008-12-19,01:45:00,1.3090,1.3115,1.3080,1.3090,103
2008-12-19,01:50:00,1.3105,1.3105,1.3040,1.3055,65
2008-12-19,01:55:00,1.3060,1.3065,1.3000,1.3030,345
2008-12-19,02:00:00,1.3030,1.3045,1.3020,1.3035,79
2008-12-19,02:05:00,1.3030,1.3045,1.3025,1.3035,10
2008-12-19,02:10:00,1.3030,1.3035,1.3005,1.3010,44
2008-12-19,02:15:00,1.3005,1.3030,1.3000,1.3030,24
2008-12-19,02:20:00,1.3020,1.3025,1.3000,1.3000,12
2008-12-19,02:25:00,1.3015,1.3015,1.3000,1.3015,16
2008-12-19,02:30:00,1.3015,1.3015,1.3015,1.3015,5
2008-12-19,02:35:00,1.3020,1.3025,1.3010,1.3025,42
2008-12-19,02:40:00,1.3035,1.3035,1.3005,1.3005,9
2008-12-19,02:45:00,1.3045,1.3045,1.3000,1.3015,24
2008-12-19,02:50:00,1.3015,1.3030,1.3010,1.3030,72
2008-12-19,02:55:00,1.3030,1.3040,1.3000,1.3000,20
2008-12-19,03:00:00,1.3005,1.3040,1.2995,1.3040,30
2008-12-19,03:05:00,1.3030,1.3030,1.3030,1.3030,8
2008-12-19,03:10:00,1.3025,1.3050,1.3025,1.3050,3
2008-12-19,03:15:00,1.3050,1.3050,1.3015,1.3015,3
2008-12-19,03:20:00,1.3005,1.3005,1.2955,1.2955,101
2008-12-19,03:25:00,1.2950,1.2955,1.2880,1.2905,125
2008-12-19,03:30:00,1.2905,1.2920,1.2900,1.2900,26
2008-12-19,03:35:00,1.2930,1.2960,1.2930,1.2935,8
2008-12-19,03:40:00,1.2930,1.2930,1.2900,1.2900,12
2008-12-19,03:45:00,1.2900,1.2950,1.2880,1.2950,20
2008-12-19,03:50:00,1.2950,1.2970,1.2950,1.2970,14
2008-12-19,03:55:00,1.2950,1.2950,1.2950,1.2950,2
2008-12-19,04:00:00,1.2950,1.2950,1.2950,1.2950,1
2008-12-19,04:05:00,1.2930,1.3000,1.2930,1.2950,12
2008-12-19,04:10:00,1.2945,1.2945,1.2920,1.2920,28
2008-12-19,04:15:00,1.2920,1.2920,1.2900,1.2900,90
2008-12-19,04:20:00,1.2905,1.2905,1.2865,1.2865,64
2008-12-19,04:25:00,1.2870,1.2875,1.2865,1.2870,13
2008-12-19,04:30:00,1.2870,1.2875,1.2865,1.2870,34
2008-12-19,04:35:00,1.2865,1.2950,1.2865,1.2950,37
2008-12-19,04:40:00,1.2950,1.2950,1.2895,1.2895,2
2008-12-19,04:45:00,1.2925,1.2925,1.2890,1.2890,30
2008-12-19,04:55:00,1.2945,1.2950,1.2900,1.2900,13
2008-12-19,05:00:00,1.2900,1.2900,1.2900,1.2900,1
2008-12-19,05:05:00,1.2900,1.2950,1.2900,1.2950,8
2008-12-19,05:10:00,1.2900,1.2950,1.2900,1.2915,7
2008-12-19,05:15:00,1.2915,1.2950,1.2915,1.2950,3
2008-12-19,05:20:00,1.2920,1.2975,1.2920,1.2975,5
2008-12-19,05:25:00,1.2925,1.2950,1.2920,1.2920,8
2008-12-19,05:30:00,1.2920,1.2920,1.2920,1.2920,3
2008-12-19,05:35:00,1.2915,1.2915,1.2915,1.2915,7
2008-12-19,05:50:00,1.2925,1.2925,1.2900,1.2900,5
2008-12-19,05:55:00,1.2900,1.2900,1.2900,1.2900,5
2008-12-19,06:00:00,1.2885,1.2885,1.2885,1.2885,1
2008-12-19,06:05:00,1.2945,1.2950,1.2945,1.2950,3
2008-12-19,06:10:00,1.2950,1.2950,1.2950,1.2950,4
2008-12-19,07:15:00,1.2875,1.2875,1.2875,1.2875,3
2008-12-19,07:50:00,1.2875,1.2875,1.2875,1.2875,1
2008-12-19,08:10:00,1.2885,1.2885,1.2880,1.2880,2
2008-12-19,08:15:00,1.2885,1.2885,1.2885,1.2885,1
2008-12-19,08:20:00,1.2895,1.2910,1.2895,1.2910,3
2008-12-19,08:25:00,1.2920,1.2950,1.2900,1.2900,3
2008-12-19,08:40:00,1.2880,1.2880,1.2880,1.2880,2
2008-12-19,08:45:00,1.2935,1.2970,1.2935,1.2970,3
2008-12-19,08:50:00,1.2905,1.2905,1.2905,1.2905,2
2008-12-19,09:00:00,1.2960,1.3020,1.2910,1.3000,11
2008-12-19,09:05:00,1.3050,1.3100,1.3050,1.3050,20
2008-12-19,09:10:00,1.3140,1.3150,1.3140,1.3140,5
2008-12-19,09:15:00,1.3140,1.3160,1.3140,1.3160,2
2008-12-19,09:20:00,1.3170,1.3200,1.3160,1.3200,8
2008-12-19,09:25:00,1.3200,1.3230,1.3200,1.3200,5
2008-12-19,09:30:00,1.3160,1.3160,1.3105,1.3105,13
2008-12-19,09:35:00,1.3150,1.3160,1.3150,1.3155,22
2008-12-19,09:45:00,1.3180,1.3180,1.3180,1.3180,1
2008-12-19,10:05:00,1.3210,1.3230,1.3210,1.3230,4
2008-12-19,10:10:00,1.3225,1.3225,1.3200,1.3200,9
2008-12-19,10:15:00,1.3200,1.3200,1.3200,1.3200,5
2008-12-19,10:20:00,1.3160,1.3160,1.3160,1.3160,8
2008-12-19,10:25:00,1.3170,1.3255,1.3165,1.3255,9
2008-12-19,10:30:00,1.3155,1.3155,1.3155,1.3155,2
2008-12-19,10:40:00,1.3165,1.3165,1.3165,1.3165,1
2008-12-19,10:45:00,1.3160,1.3160,1.3160,1.3160,5
2008-12-19,10:50:00,1.3150,1.3150,1.3150,1.3150,20
2008-12-19,10:55:00,1.3150,1.3150,1.3150,1.3150,1
2008-12-19,11:00:00,1.3145,1.3145,1.3145,1.3145,1
2008-12-19,11:15:00,1.3145,1.3145,1.3145,1.3145,1
2008-12-19,11:25:00,1.3150,1.3150,1.3150,1.3150,1
2008-12-19,11:35:00,1.3140,1.3150,1.3140,1.3150,2
2008-12-19,11:40:00,1.3150,1.3150,1.3150,1.3150,11
2008-12-19,11:50:00,1.3150,1.3150,1.3150,1.3150,1
2008-12-19,12:10:00,1.3150,1.3150,1.3150,1.3150,1
2008-12-19,12:30:00,1.3135,1.3135,1.3100,1.3100,30
2008-12-19,12:35:00,1.3100,1.3115,1.3100,1.3115,11
2008-12-19,12:40:00,1.3110,1.3110,1.3110,1.3110,1
2008-12-19,12:45:00,1.3100,1.3100,1.3100,1.3100,2
2008-12-19,12:50:00,1.3095,1.3095,1.3095,1.3095,4
2008-12-19,12:55:00,1.3095,1.3095,1.3095,1.3095,1
2008-12-19,13:05:00,1.3105,1.3110,1.3105,1.3110,3
2008-12-19,13:10:00,1.3130,1.3140,1.3125,1.3140,11
2008-12-19,13:15:00,1.3125,1.3125,1.3080,1.3080,22
2008-12-19,13:20:00,1.3075,1.3080,1.3055,1.3060,30
2008-12-19,13:25:00,1.3060,1.3065,1.3010,1.3020,23
2008-12-19,13:30:00,1.3000,1.3030,1.2990,1.3015,53
2008-12-19,13:35:00,1.3015,1.3030,1.3015,1.3015,5
2008-12-19,13:40:00,1.3015,1.3030,1.3015,1.3030,9
2008-12-19,13:45:00,1.3030,1.3035,1.3015,1.3015,6
2008-12-19,13:50:00,1.3025,1.3040,1.3025,1.3030,5
2008-12-19,13:55:00,1.3030,1.3030,1.3010,1.3010,2
2008-12-19,14:00:00,1.3040,1.3045,1.3000,1.3045,15
2008-12-19,14:05:00,1.3060,1.3090,1.3060,1.3075,6
2008-12-19,14:10:00,1.3060,1.3060,1.3045,1.3045,7
2008-12-19,14:15:00,1.3055,1.3100,1.3055,1.3100,13
2008-12-19,14:20:00,1.3110,1.3135,1.3110,1.3135,8
2008-12-19,14:25:00,1.3135,1.3135,1.3130,1.3135,13
2008-12-19,14:30:00,1.3135,1.3200,1.3135,1.3195,13
2008-12-19,14:35:00,1.3210,1.3225,1.3200,1.3200,6
2008-12-19,14:40:00,1.3170,1.3175,1.3170,1.3175,10
2008-12-19,14:45:00,1.3175,1.3175,1.3170,1.3170,2
2008-12-19,14:55:00,1.3190,1.3190,1.3190,1.3190,1
2008-12-19,15:00:00,1.3170,1.3180,1.3150,1.3180,11
2008-12-19,15:05:00,1.3190,1.3200,1.3175,1.3200,7
2008-12-19,15:10:00,1.3190,1.3200,1.3185,1.3190,5
2008-12-19,15:15:00,1.3200,1.3210,1.3200,1.3210,4
2008-12-19,15:20:00,1.3205,1.3205,1.3205,1.3205,2
2008-12-19,15:30:00,1.3155,1.3155,1.3155,1.3155,1
2008-12-19,15:35:00,1.3155,1.3155,1.3145,1.3145,6
2008-12-19,15:45:00,1.3155,1.3175,1.3150,1.3150,22
2008-12-19,15:50:00,1.3165,1.3180,1.3165,1.3175,10
2008-12-19,15:55:00,1.3185,1.3210,1.3185,1.3210,21
2008-12-19,16:00:00,1.3205,1.3220,1.3200,1.3220,15
2008-12-19,16:05:00,1.3220,1.3220,1.3210,1.3210,3
2008-12-19,16:10:00,1.3205,1.3205,1.3190,1.3190,7
2008-12-19,16:15:00,1.3190,1.3195,1.3190,1.3195,3
2008-12-19,16:20:00,1.3190,1.3190,1.3175,1.3175,11
2008-12-19,16:25:00,1.3175,1.3215,1.3165,1.3215,10
2008-12-19,16:30:00,1.3230,1.3230,1.3210,1.3215,7
2008-12-19,16:35:00,1.3180,1.3380,1.3180,1.3310,108
2008-12-19,16:40:00,1.3315,1.3355,1.3300,1.3310,31
2008-12-19,16:45:00,1.3305,1.3305,1.3250,1.3250,35
2008-12-19,16:50:00,1.3250,1.3255,1.3250,1.3250,28
2008-12-19,16:55:00,1.3270,1.3300,1.3270,1.3270,17
2008-12-19,17:00:00,1.3275,1.3310,1.3275,1.3290,11
2008-12-19,17:05:00,1.3320,1.3320,1.3300,1.3300,5
2008-12-19,17:10:00,1.3275,1.3275,1.3260,1.3275,7
2008-12-19,17:15:00,1.3270,1.3275,1.3240,1.3240,30
2008-12-19,17:20:00,1.3240,1.3255,1.3235,1.3255,13
2008-12-19,17:25:00,1.3235,1.3245,1.3165,1.3165,16
2008-12-19,17:30:00,1.3185,1.3185,1.3185,1.3185,1
2008-12-19,17:35:00,1.3160,1.3195,1.3160,1.3195,3
2008-12-19,17:40:00,1.3160,1.3180,1.3135,1.3135,7
2008-12-19,17:45:00,1.3155,1.3155,1.3130,1.3135,7
2008-12-19,17:50:00,1.3135,1.3135,1.3110,1.3125,8
2008-12-19,17:55:00,1.3125,1.3125,1.3110,1.3110,17
2008-12-19,18:00:00,1.3115,1.3115,1.3110,1.3110,2
2008-12-19,18:05:00,1.3115,1.3115,1.3115,1.3115,1
2008-12-19,18:10:00,1.3100,1.3100,1.3095,1.3095,8
2008-12-19,18:15:00,1.3085,1.3085,1.3080,1.3085,3
2008-12-19,18:20:00,1.3085,1.3085,1.3085,1.3085,2
2008-12-19,18:25:00,1.3095,1.3095,1.3095,1.3095,2
2008-12-19,18:30:00,1.3105,1.3140,1.3105,1.3140,4
2008-12-19,18:35:00,1.3150,1.3155,1.3150,1.3155,2
2008-12-19,18:40:00,1.3140,1.3160,1.3140,1.3160,6
2008-12-19,18:45:00,1.3140,1.3150,1.3140,1.3140,6
2008-12-19,18:50:00,1.3145,1.3150,1.3140,1.3140,27
2008-12-19,19:00:00,1.3135,1.3140,1.3060,1.3060,28
2008-12-19,19:05:00,1.3075,1.3110,1.3055,1.3110,10
2008-12-19,19:10:00,1.3115,1.3160,1.3105,1.3155,11
2008-12-19,19:15:00,1.3135,1.3135,1.3115,1.3115,3
2008-12-19,19:20:00,1.3140,1.3180,1.3140,1.3180,7
2008-12-19,19:25:00,1.3175,1.3190,1.3165,1.3170,15
2008-12-19,19:30:00,1.3175,1.3175,1.3160,1.3160,4
2008-12-19,19:35:00,1.3150,1.3150,1.3115,1.3115,15
2008-12-19,19:40:00,1.3115,1.3120,1.3110,1.3110,23
2008-12-19,19:45:00,1.3100,1.3120,1.3030,1.3050,50
2008-12-19,19:50:00,1.3045,1.3075,1.3040,1.3040,18
2008-12-19,19:55:00,1.3055,1.3080,1.3050,1.3060,8
2008-12-19,20:00:00,1.3045,1.3065,1.3000,1.3010,40
2008-12-19,20:05:00,1.3010,1.3010,1.2960,1.2975,79
2008-12-19,20:10:00,1.2985,1.3060,1.2975,1.3010,47
2008-12-19,20:15:00,1.3015,1.3050,1.3010,1.3050,8
2008-12-19,20:20:00,1.3065,1.3085,1.3050,1.3055,6
2008-12-19,20:25:00,1.3055,1.3080,1.3025,1.3025,9
2008-12-19,20:30:00,1.3040,1.3040,1.3040,1.3040,1
2008-12-19,20:35:00,1.3050,1.3050,1.2970,1.2970,22
2008-12-19,20:40:00,1.2975,1.2995,1.2945,1.2965,34
2008-12-19,20:45:00,1.2950,1.3000,1.2950,1.2995,13
2008-12-19,20:50:00,1.3000,1.3075,1.3000,1.3075,8
2008-12-19,20:55:00,1.3050,1.3065,1.3025,1.3025,4
2008-12-19,21:00:00,1.3055,1.3080,1.3055,1.3055,14
2008-12-19,21:05:00,1.3055,1.3060,1.3045,1.3045,71
2008-12-19,21:10:00,1.3045,1.3085,1.3045,1.3085,96
2008-12-19,21:15:00,1.3080,1.3185,1.3070,1.3155,87
2008-12-19,21:20:00,1.3145,1.3150,1.3125,1.3135,31
2008-12-19,21:25:00,1.3145,1.3180,1.3140,1.3140,61
2008-12-19,21:30:00,1.3135,1.3180,1.3130,1.3170,46
2008-12-19,21:35:00,1.3180,1.3210,1.3175,1.3175,67
2008-12-19,21:40:00,1.3165,1.3200,1.3140,1.3140,57
2008-12-19,21:45:00,1.3145,1.3230,1.3145,1.3230,74
2008-12-19,21:50:00,1.3230,1.3260,1.3230,1.3230,58
2008-12-19,21:55:00,1.3225,1.3260,1.3220,1.3245,65
2008-12-19,22:00:00,1.3235,1.3240,1.3190,1.3190,48
2008-12-19,22:05:00,1.3190,1.3200,1.3175,1.3200,44
2008-12-19,22:10:00,1.3210,1.3245,1.3185,1.3200,39
2008-12-19,22:15:00,1.3200,1.3285,1.3200,1.3280,67
2008-12-19,22:20:00,1.3275,1.3280,1.3225,1.3230,66
2008-12-19,22:25:00,1.3235,1.3245,1.3225,1.3230,25
2008-12-19,22:30:00,1.3240,1.3270,1.3240,1.3270,51
2008-12-19,22:35:00,1.3270,1.3275,1.3225,1.3225,32
2008-12-19,22:40:00,1.3225,1.3345,1.3225,1.3325,144
2008-12-19,22:45:00,1.3325,1.3345,1.3300,1.3345,104
2008-12-19,22:50:00,1.3345,1.3345,1.3285,1.3300,126
2008-12-19,22:55:00,1.3295,1.3330,1.3280,1.3310,79
2008-12-19,23:00:00,1.3310,1.3340,1.3285,1.3325,65
2008-12-19,23:05:00,1.3335,1.3335,1.3300,1.3305,26
2008-12-19,23:10:00,1.3300,1.3400,1.3300,1.3380,53
2008-12-19,23:15:00,1.3380,1.3390,1.3340,1.3340,106
2008-12-19,23:20:00,1.3340,1.3375,1.3305,1.3360,87
2008-12-19,23:25:00,1.3365,1.3380,1.3300,1.3325,42
2008-12-19,23:30:00,1.3335,1.3350,1.3320,1.3330,48
2008-12-19,23:35:00,1.3320,1.3320,1.3295,1.3300,19
2008-12-19,23:40:00,1.3305,1.3335,1.3295,1.3320,19
2008-12-19,23:45:00,1.3310,1.3325,1.3300,1.3300,47
2008-12-19,23:50:00,1.3300,1.3305,1.3270,1.3290,26
2008-12-19,23:55:00,1.3285,1.3285,1.3245,1.3245,43
2008-12-20,00:00:00,1.3235,1.3260,1.3230,1.3260,22
2008-12-20,00:05:00,1.3255,1.3255,1.3250,1.3255,8
2008-12-20,00:10:00,1.3265,1.3275,1.3255,1.3270,29
2008-12-20,00:15:00,1.3270,1.3320,1.3270,1.3285,81
2008-12-20,00:20:00,1.3270,1.3300,1.3240,1.3240,88
2008-12-20,00:25:00,1.3250,1.3250,1.3220,1.3250,79
2008-12-20,00:30:00,1.3250,1.3300,1.3250,1.3280,19
2008-12-20,00:35:00,1.3290,1.3295,1.3275,1.3275,16
2008-12-20,00:40:00,1.3280,1.3290,1.3260,1.3260,18
2008-12-20,00:45:00,1.3270,1.3280,1.3250,1.3275,24
2008-12-20,00:50:00,1.3295,1.3350,1.3285,1.3350,45
2008-12-20,00:55:00,1.3345,1.3345,1.3275,1.3280,55
2008-12-20,01:00:00,1.3280,1.3305,1.3280,1.3305,102
2008-12-20,01:05:00,1.3305,1.3305,1.3280,1.3280,31
2008-12-20,01:10:00,1.3300,1.3330,1.3300,1.3330,7
2008-12-20,01:15:00,1.3340,1.3345,1.3315,1.3330,61
2008-12-20,01:20:00,1.3325,1.3330,1.3325,1.3330,18
2008-12-20,01:25:00,1.3345,1.3370,1.3325,1.3360,23
2008-12-20,01:30:00,1.3350,1.3400,1.3345,1.3395,58
2008-12-20,01:35:00,1.3385,1.3400,1.3350,1.3390,51
2008-12-20,01:40:00,1.3370,1.3390,1.3355,1.3375,15
2008-12-20,01:45:00,1.3375,1.3375,1.3330,1.3330,40
2008-12-20,01:50:00,1.3320,1.3325,1.3250,1.3250,67
2008-12-20,01:55:00,1.3255,1.3320,1.3250,1.3270,224
2008-12-20,02:00:00,1.3290,1.3350,1.3290,1.3345,42
2008-12-20,02:05:00,1.3335,1.3335,1.3320,1.3330,17
2008-12-20,02:10:00,1.3315,1.3315,1.3300,1.3300,11
2008-12-20,02:15:00,1.3315,1.3325,1.3265,1.3310,8
2008-12-20,02:20:00,1.3305,1.3315,1.3290,1.3290,20
2008-12-20,02:25:00,1.3290,1.3290,1.3250,1.3255,23
2008-12-20,02:30:00,1.3250,1.3270,1.3250,1.3260,10
2008-12-20,02:35:00,1.3250,1.3255,1.3250,1.3250,11
2008-12-20,02:40:00,1.3255,1.3265,1.3250,1.3265,18
2008-12-20,02:45:00,1.3255,1.3255,1.3255,1.3255,1
2008-12-20,02:50:00,1.3260,1.3260,1.3260,1.3260,1
2008-12-20,02:55:00,1.3260,1.3260,1.3260,1.3260,2
2008-12-20,03:00:00,1.3255,1.3255,1.3255,1.3255,1
2008-12-20,03:05:00,1.3255,1.3255,1.3255,1.3255,1
2008-12-20,03:10:00,1.3255,1.3255,1.3250,1.3250,9
2008-12-20,03:15:00,1.3285,1.3285,1.3255,1.3255,2
2008-12-20,03:30:00,1.3295,1.3300,1.3295,1.3300,2
2008-12-20,03:35:00,1.3300,1.3300,1.3300,1.3300,3
2008-12-20,03:40:00,1.3300,1.3300,1.3300,1.3300,4
2008-12-20,03:45:00,1.3325,1.3325,1.3325,1.3325,1
2008-12-20,04:05:00,1.3300,1.3320,1.3300,1.3315,121
2008-12-20,04:10:00,1.3320,1.3320,1.3250,1.3250,53
2008-12-20,04:15:00,1.3250,1.3280,1.3250,1.3280,2
2008-12-20,04:20:00,1.3300,1.3300,1.3300,1.3300,2
2008-12-20,04:25:00,1.3305,1.3305,1.3270,1.3270,3
2008-12-20,04:30:00,1.3250,1.3250,1.3250,1.3250,2
2008-12-20,04:35:00,1.3280,1.3280,1.3250,1.3250,5
2008-12-20,04:40:00,1.3250,1.3250,1.3250,1.3250,1
2008-12-20,04:45:00,1.3260,1.3260,1.3260,1.3260,2
2008-12-20,04:50:00,1.3265,1.3265,1.3250,1.3250,7
2008-12-20,04:55:00,1.3265,1.3265,1.3265,1.3265,5
2008-12-20,05:00:00,1.3250,1.3250,1.3250,1.3250,7
2008-12-20,05:05:00,1.3250,1.3250,1.3250,1.3250,11
2008-12-20,05:15:00,1.3250,1.3250,1.3250,1.3250,5
2008-12-20,05:25:00,1.3250,1.3250,1.3250,1.3250,6
2008-12-20,05:30:00,1.3265,1.3265,1.3265,1.3265,1
2008-12-20,05:40:00,1.3250,1.3250,1.3250,1.3250,1
2008-12-20,05:55:00,1.3250,1.3250,1.3250,1.3250,1
2008-12-20,06:10:00,1.3275,1.3280,1.3275,1.3280,3
2008-12-22,07:00:00,1.3195,1.3215,1.3195,1.3215,6
2008-12-22,07:05:00,1.3205,1.3310,1.3205,1.3310,2
2008-12-22,07:20:00,1.3235,1.3235,1.3235,1.3235,1
2008-12-22,08:00:00,1.3265,1.3265,1.3265,1.3265,1
2008-12-22,08:10:00,1.3300,1.3300,1.3300,1.3300,2
2008-12-22,08:15:00,1.3390,1.3395,1.3390,1.3395,12
2008-12-22,08:20:00,1.3405,1.4595,1.3405,1.4595,111
2008-12-22,08:25:00,1.4500,1.4500,1.4400,1.4400,62
2008-12-22,08:30:00,1.4375,1.4375,1.4000,1.4015,58
2008-12-22,08:35:00,1.4050,1.4050,1.3965,1.3965,21
2008-12-22,08:40:00,1.3950,1.3950,1.3900,1.3900,19
2008-12-22,08:45:00,1.3900,1.3900,1.3720,1.3720,11
2008-12-22,08:50:00,1.3780,1.3780,1.3700,1.3700,12
2008-12-22,08:55:00,1.3740,1.3740,1.3655,1.3655,7
2008-12-22,09:00:00,1.3655,1.3655,1.3605,1.3605,6
2008-12-22,09:05:00,1.3670,1.3700,1.3600,1.3615,21
2008-12-22,09:10:00,1.3605,1.3785,1.3600,1.3785,41
2008-12-22,09:15:00,1.3785,1.4000,1.3750,1.4000,75
2008-12-22,09:20:00,1.4005,1.4005,1.3870,1.3955,181
2008-12-22,09:25:00,1.3955,1.3960,1.3945,1.3960,34
2008-12-22,09:30:00,1.3950,1.3960,1.3940,1.3950,63
2008-12-22,09:35:00,1.3950,1.3950,1.3920,1.3920,41
2008-12-22,09:40:00,1.3920,1.3920,1.3805,1.3805,51
2008-12-22,09:45:00,1.3860,1.3875,1.3805,1.3840,22
2008-12-22,09:50:00,1.3830,1.3830,1.3830,1.3830,4
2008-12-22,09:55:00,1.3835,1.3835,1.3830,1.3830,5
2008-12-22,10:00:00,1.3820,1.3820,1.3805,1.3805,5
2008-12-22,10:05:00,1.3845,1.3850,1.3845,1.3850,5
2008-12-22,10:10:00,1.3850,1.3850,1.3850,1.3850,2
2008-12-22,10:15:00,1.3845,1.3845,1.3825,1.3825,21
2008-12-22,10:25:00,1.3840,1.3840,1.3825,1.3825,11
2008-12-22,10:30:00,1.3850,1.3850,1.3850,1.3850,4
2008-12-22,10:35:00,1.3835,1.3835,1.3825,1.3825,19
2008-12-22,10:40:00,1.3805,1.3805,1.3780,1.3780,10
2008-12-22,10:45:00,1.3715,1.3715,1.3715,1.3715,1
2008-12-22,10:50:00,1.3710,1.3710,1.3670,1.3670,37
2008-12-22,10:55:00,1.3675,1.3675,1.3675,1.3675,1
2008-12-22,11:05:00,1.3660,1.3660,1.3660,1.3660,2
2008-12-22,11:10:00,1.3660,1.3660,1.3575,1.3575,40
2008-12-22,11:20:00,1.3565,1.3565,1.3550,1.3550,35
2008-12-22,11:25:00,1.3585,1.3645,1.3585,1.3585,46
2008-12-22,11:35:00,1.3630,1.3630,1.3600,1.3630,6
2008-12-22,11:50:00,1.3645,1.3650,1.3645,1.3650,10
2008-12-22,11:55:00,1.3650,1.3650,1.3650,1.3650,2
2008-12-22,12:15:00,1.3650,1.3650,1.3605,1.3605,4
2008-12-22,12:25:00,1.3645,1.3645,1.3645,1.3645,2
2008-12-22,12:30:00,1.3600,1.3605,1.3585,1.3605,13
2008-12-22,12:35:00,1.3590,1.3590,1.3520,1.3580,12
2008-12-22,12:40:00,1.3580,1.3625,1.3580,1.3625,12
2008-12-22,12:45:00,1.3625,1.3630,1.3625,1.3625,5
2008-12-22,12:50:00,1.3610,1.3620,1.3610,1.3620,4
2008-12-22,12:55:00,1.3600,1.3600,1.3560,1.3575,11
2008-12-22,13:00:00,1.3600,1.3645,1.3560,1.3635,18
2008-12-22,13:05:00,1.3610,1.3610,1.3610,1.3610,2
2008-12-22,13:10:00,1.3610,1.3610,1.3610,1.3610,4
2008-12-22,13:15:00,1.3620,1.3650,1.3620,1.3650,6
2008-12-22,13:20:00,1.3630,1.3630,1.3610,1.3610,10
2008-12-22,13:25:00,1.3600,1.3600,1.3600,1.3600,11
2008-12-22,13:30:00,1.3620,1.3640,1.3615,1.3615,6
2008-12-22,13:45:00,1.3600,1.3600,1.3570,1.3570,7
2008-12-22,13:50:00,1.3560,1.3560,1.3550,1.3560,13
2008-12-22,13:55:00,1.3585,1.3590,1.3585,1.3590,5
2008-12-22,14:00:00,1.3600,1.3650,1.3600,1.3650,9
2008-12-22,14:05:00,1.3645,1.3670,1.3635,1.3635,9
2008-12-22,14:10:00,1.3630,1.3630,1.3630,1.3630,1
2008-12-22,14:15:00,1.3600,1.3610,1.3600,1.3610,8
2008-12-22,14:20:00,1.3610,1.3650,1.3600,1.3650,14
2008-12-22,14:25:00,1.3670,1.3685,1.3655,1.3685,18
2008-12-22,14:30:00,1.3685,1.3700,1.3685,1.3700,7
2008-12-22,14:35:00,1.3700,1.3730,1.3700,1.3730,6
2008-12-22,14:40:00,1.3750,1.3750,1.3710,1.3735,18
2008-12-22,14:45:00,1.3740,1.3740,1.3700,1.3700,6
2008-12-22,14:50:00,1.3725,1.3750,1.3725,1.3750,6
2008-12-22,14:55:00,1.3720,1.3740,1.3700,1.3700,9
2008-12-22,15:00:00,1.3710,1.3775,1.3710,1.3775,7
2008-12-22,15:05:00,1.3695,1.3695,1.3685,1.3690,10
2008-12-22,15:10:00,1.3670,1.3675,1.3670,1.3675,2
2008-12-22,15:15:00,1.3675,1.3690,1.3670,1.3670,9
2008-12-22,15:20:00,1.3665,1.3665,1.3650,1.3650,23
2008-12-22,15:25:00,1.3650,1.3650,1.3650,1.3650,1
2008-12-22,15:30:00,1.3690,1.3690,1.3680,1.3680,8
2008-12-22,15:35:00,1.3680,1.3680,1.3675,1.3675,13
2008-12-22,15:40:00,1.3675,1.3680,1.3670,1.3670,15
2008-12-22,15:45:00,1.3680,1.3695,1.3675,1.3695,17
2008-12-22,15:50:00,1.3700,1.3700,1.3685,1.3685,7
2008-12-22,15:55:00,1.3685,1.3685,1.3650,1.3655,13
2008-12-22,16:00:00,1.3655,1.3655,1.3655,1.3655,1
2008-12-22,16:05:00,1.3675,1.3695,1.3675,1.3680,8
2008-12-22,16:10:00,1.3680,1.3680,1.3640,1.3640,4
2008-12-22,16:15:00,1.3685,1.3685,1.3670,1.3670,4
2008-12-22,16:25:00,1.3640,1.3640,1.3610,1.3615,10
2008-12-22,16:30:00,1.3600,1.3600,1.3580,1.3580,12
2008-12-22,16:35:00,1.3625,1.3690,1.3575,1.3575,8
2008-12-22,16:40:00,1.3595,1.3595,1.3595,1.3595,1
2008-12-22,16:45:00,1.3565,1.3565,1.3560,1.3560,2
2008-12-22,16:50:00,1.3540,1.3540,1.3510,1.3510,87
2008-12-22,16:55:00,1.3510,1.3520,1.3475,1.3475,73
2008-12-22,17:00:00,1.3475,1.3510,1.3475,1.3510,16
2008-12-22,17:05:00,1.3485,1.3520,1.3480,1.3515,11
2008-12-22,17:10:00,1.3525,1.3525,1.3485,1.3505,10
2008-12-22,17:15:00,1.3505,1.3515,1.3500,1.3515,7
2008-12-22,17:20:00,1.3490,1.3505,1.3485,1.3505,5
2008-12-22,17:25:00,1.3500,1.3520,1.3475,1.3475,10
2008-12-22,17:30:00,1.3460,1.3480,1.3455,1.3480,7
2008-12-22,17:35:00,1.3500,1.3510,1.3495,1.3510,6
2008-12-22,17:40:00,1.3495,1.3495,1.3465,1.3465,11
2008-12-22,17:45:00,1.3470,1.3470,1.3470,1.3470,16
2008-12-22,17:50:00,1.3460,1.3470,1.3450,1.3460,12
2008-12-22,17:55:00,1.3445,1.3470,1.3440,1.3470,7
2008-12-22,18:00:00,1.3470,1.3470,1.3455,1.3455,10
2008-12-22,18:05:00,1.3435,1.3440,1.3365,1.3390,20
2008-12-22,18:10:00,1.3375,1.3390,1.3355,1.3365,17
2008-12-22,18:15:00,1.3355,1.3375,1.3350,1.3360,21
2008-12-22,18:20:00,1.3360,1.3360,1.3300,1.3310,23
2008-12-22,18:25:00,1.3310,1.3395,1.3300,1.3380,14
2008-12-22,18:30:00,1.3390,1.3390,1.3370,1.3370,7
2008-12-22,18:35:00,1.3370,1.3385,1.3370,1.3375,7
2008-12-22,18:40:00,1.3425,1.3425,1.3410,1.3415,4
2008-12-22,18:45:00,1.3425,1.3430,1.3410,1.3410,7
2008-12-22,18:50:00,1.3420,1.3420,1.3400,1.3410,4
2008-12-22,18:55:00,1.3410,1.3410,1.3410,1.3410,1
2008-12-22,19:00:00,1.3415,1.3415,1.3415,1.3415,5
2008-12-22,19:05:00,1.3405,1.3420,1.3405,1.3420,4
2008-12-22,19:15:00,1.3450,1.3470,1.3450,1.3450,9
2008-12-22,19:20:00,1.3420,1.3430,1.3420,1.3430,2
2008-12-22,19:25:00,1.3440,1.3440,1.3390,1.3400,33
2008-12-22,19:30:00,1.3415,1.3430,1.3410,1.3430,7
2008-12-22,19:35:00,1.3410,1.3430,1.3400,1.3425,21
2008-12-22,19:45:00,1.3420,1.3430,1.3420,1.3430,8
2008-12-22,19:50:00,1.3430,1.3440,1.3430,1.3440,2
2008-12-22,19:55:00,1.3435,1.3435,1.3420,1.3420,4
2008-12-22,20:00:00,1.3420,1.3470,1.3420,1.3470,15
2008-12-22,20:05:00,1.3485,1.3510,1.3485,1.3510,2
2008-12-22,20:10:00,1.3510,1.3525,1.3445,1.3445,17
2008-12-22,20:15:00,1.3450,1.3455,1.3430,1.3440,6
2008-12-22,20:20:00,1.3460,1.3470,1.3420,1.3420,9
2008-12-22,20:25:00,1.3455,1.3455,1.3440,1.3455,7
2008-12-22,20:30:00,1.3450,1.3495,1.3450,1.3490,13
2008-12-22,20:35:00,1.3510,1.3510,1.3435,1.3475,35
2008-12-22,20:40:00,1.3480,1.3545,1.3480,1.3525,69
2008-12-22,20:45:00,1.3515,1.3515,1.3485,1.3485,9
2008-12-22,20:50:00,1.3510,1.3520,1.3490,1.3495,15
2008-12-22,20:55:00,1.3505,1.3515,1.3505,1.3515,4
2008-12-22,21:00:00,1.3500,1.3525,1.3490,1.3505,23
2008-12-22,21:05:00,1.3510,1.3570,1.3475,1.3505,130
2008-12-22,21:10:00,1.3515,1.3575,1.3475,1.3575,74
2008-12-22,21:15:00,1.3560,1.3560,1.3510,1.3535,51
2008-12-22,21:20:00,1.3535,1.3550,1.3535,1.3550,52
2008-12-22,21:25:00,1.3550,1.3575,1.3535,1.3550,51
2008-12-22,21:30:00,1.3555,1.3555,1.3525,1.3535,25
2008-12-22,21:35:00,1.3540,1.3560,1.3540,1.3560,10
2008-12-22,21:40:00,1.3545,1.3545,1.3480,1.3480,19
2008-12-22,21:45:00,1.3470,1.3510,1.3455,1.3500,26
2008-12-22,21:50:00,1.3500,1.3500,1.3440,1.3500,24
2008-12-22,21:55:00,1.3490,1.3500,1.3490,1.3490,10
2008-12-22,22:00:00,1.3500,1.3510,1.3445,1.3480,37
2008-12-22,22:05:00,1.3475,1.3525,1.3460,1.3525,29
2008-12-22,22:10:00,1.3510,1.3555,1.3500,1.3540,42
2008-12-22,22:15:00,1.3540,1.3540,1.3525,1.3535,15
2008-12-22,22:20:00,1.3545,1.3560,1.3540,1.3555,13
2008-12-22,22:25:00,1.3570,1.3585,1.3555,1.3555,58
2008-12-22,22:30:00,1.3560,1.3565,1.3515,1.3565,65
2008-12-22,22:35:00,1.3570,1.3620,1.3555,1.3560,123
2008-12-22,22:40:00,1.3560,1.3575,1.3540,1.3540,30
2008-12-22,22:45:00,1.3530,1.3560,1.3510,1.3545,34
2008-12-22,22:50:00,1.3545,1.3555,1.3535,1.3540,12
2008-12-22,22:55:00,1.3540,1.3540,1.3525,1.3535,14
2008-12-22,23:00:00,1.3530,1.3530,1.3490,1.3500,133
2008-12-22,23:05:00,1.3490,1.3505,1.3470,1.3470,55
2008-12-22,23:10:00,1.3480,1.3480,1.3445,1.3450,84
2008-12-22,23:15:00,1.3450,1.3460,1.3350,1.3390,142
2008-12-22,23:20:00,1.3390,1.3390,1.3360,1.3375,35
2008-12-22,23:25:00,1.3375,1.3405,1.3365,1.3405,78
2008-12-22,23:30:00,1.3400,1.3410,1.3385,1.3400,34
2008-12-22,23:35:00,1.3395,1.3405,1.3380,1.3400,19
2008-12-22,23:40:00,1.3385,1.3390,1.3375,1.3390,19
2008-12-22,23:45:00,1.3400,1.3420,1.3385,1.3395,28
2008-12-22,23:50:00,1.3395,1.3430,1.3395,1.3420,19
2008-12-22,23:55:00,1.3405,1.3425,1.3380,1.3425,43
2008-12-23,00:00:00,1.3410,1.3430,1.3410,1.3415,19
2008-12-23,00:05:00,1.3400,1.3410,1.3400,1.3400,6
2008-12-23,00:10:00,1.3410,1.3410,1.3410,1.3410,2
2008-12-23,00:15:00,1.3415,1.3440,1.3415,1.3430,19
2008-12-23,00:20:00,1.3440,1.3450,1.3435,1.3435,39
2008-12-23,00:25:00,1.3425,1.3435,1.3425,1.3435,7
2008-12-23,00:30:00,1.3435,1.3460,1.3430,1.3440,64
2008-12-23,00:35:00,1.3425,1.3440,1.3425,1.3430,15
2008-12-23,00:40:00,1.3430,1.3430,1.3400,1.3405,126
2008-12-23,00:45:00,1.3405,1.3410,1.3385,1.3405,35
2008-12-23,00:50:00,1.3410,1.3430,1.3405,1.3430,12
2008-12-23,00:55:00,1.3435,1.3490,1.3435,1.3470,73
2008-12-23,01:00:00,1.3450,1.3465,1.3450,1.3465,12
2008-12-23,01:05:00,1.3480,1.3505,1.3480,1.3490,26
2008-12-23,01:10:00,1.3480,1.3515,1.3475,1.3510,35
2008-12-23,01:15:00,1.3510,1.3510,1.3500,1.3500,30
2008-12-23,01:20:00,1.3500,1.3505,1.3480,1.3480,30
2008-12-23,01:25:00,1.3485,1.3510,1.3475,1.3500,19
2008-12-23,01:30:00,1.3500,1.3500,1.3455,1.3455,70
2008-12-23,01:35:00,1.3460,1.3460,1.3425,1.3460,33
2008-12-23,01:40:00,1.3465,1.3465,1.3460,1.3460,3
2008-12-23,01:45:00,1.3450,1.3450,1.3420,1.3420,24
2008-12-23,01:50:00,1.3425,1.3425,1.3400,1.3410,15
2008-12-23,01:55:00,1.3405,1.3475,1.3390,1.3475,119
2008-12-23,02:00:00,1.3475,1.3475,1.3435,1.3435,27
2008-12-23,02:05:00,1.3460,1.3480,1.3445,1.3475,39
2008-12-23,02:10:00,1.3480,1.3530,1.3470,1.3530,21
2008-12-23,02:15:00,1.3495,1.3505,1.3455,1.3455,14
2008-12-23,02:20:00,1.3510,1.3525,1.3505,1.3525,14
2008-12-23,02:25:00,1.3525,1.3540,1.3525,1.3530,19
2008-12-23,02:30:00,1.3530,1.3530,1.3490,1.3490,9
2008-12-23,02:40:00,1.3465,1.3465,1.3425,1.3435,7
2008-12-23,02:45:00,1.3450,1.3450,1.3450,1.3450,3
2008-12-23,02:50:00,1.3440,1.3440,1.3440,1.3440,4
2008-12-23,02:55:00,1.3450,1.3450,1.3430,1.3445,18
2008-12-23,03:00:00,1.3445,1.3460,1.3445,1.3445,6
2008-12-23,03:10:00,1.3435,1.3475,1.3435,1.3470,9
2008-12-23,03:15:00,1.3460,1.3460,1.3460,1.3460,1
2008-12-23,03:20:00,1.3495,1.3495,1.3460,1.3460,13
2008-12-23,03:25:00,1.3460,1.3460,1.3440,1.3440,22
2008-12-23,03:30:00,1.3430,1.3430,1.3390,1.3410,15
2008-12-23,03:35:00,1.3435,1.3435,1.3435,1.3435,1
2008-12-23,03:45:00,1.3385,1.3390,1.3385,1.3385,3
2008-12-23,03:50:00,1.3450,1.3450,1.3450,1.3450,3
2008-12-23,03:55:00,1.3450,1.3450,1.3450,1.3450,12
2008-12-23,04:00:00,1.3425,1.3425,1.3405,1.3405,9
2008-12-23,04:05:00,1.3395,1.3395,1.3390,1.3390,2
2008-12-23,04:10:00,1.3395,1.3395,1.3395,1.3395,9
2008-12-23,04:25:00,1.3380,1.3380,1.3370,1.3380,5
2008-12-23,04:30:00,1.3370,1.3370,1.3340,1.3345,9
2008-12-23,04:35:00,1.3350,1.3400,1.3350,1.3400,2
2008-12-23,04:45:00,1.3425,1.3425,1.3400,1.3400,2
2008-12-23,04:55:00,1.3410,1.3410,1.3410,1.3410,1
2008-12-23,05:10:00,1.3365,1.3365,1.3365,1.3365,2
2008-12-23,05:35:00,1.3460,1.3460,1.3460,1.3460,1
2008-12-23,05:55:00,1.3365,1.3365,1.3365,1.3365,1
2008-12-23,06:00:00,1.3365,1.3365,1.3365,1.3365,1
2008-12-23,06:05:00,1.3365,1.3365,1.3365,1.3365,1
2008-12-23,06:10:00,1.3350,1.3350,1.3350,1.3350,2
2008-12-23,07:35:00,1.3400,1.3400,1.3400,1.3400,3
2008-12-23,07:40:00,1.3400,1.3400,1.3400,1.3400,1
2008-12-23,07:55:00,1.3350,1.3350,1.3350,1.3350,2
2008-12-23,08:00:00,1.3350,1.3350,1.3350,1.3350,3
2008-12-23,08:25:00,1.3450,1.3450,1.3450,1.3450,1
2008-12-23,09:00:00,1.3450,1.3500,1.3450,1.3470,58
2008-12-23,09:05:00,1.3490,1.3490,1.3470,1.3470,17
2008-12-23,09:10:00,1.3450,1.3450,1.3360,1.3360,22
2008-12-23,09:15:00,1.3360,1.3360,1.3360,1.3360,1
2008-12-23,09:35:00,1.3400,1.3400,1.3400,1.3400,2
2008-12-23,09:40:00,1.3380,1.3380,1.3380,1.3380,4
2008-12-23,09:45:00,1.3380,1.3380,1.3380,1.3380,1
2008-12-23,10:10:00,1.3400,1.3400,1.3400,1.3400,1
2008-12-23,10:50:00,1.3425,1.3425,1.3420,1.3420,22
2008-12-23,11:15:00,1.3455,1.3455,1.3455,1.3455,1
2008-12-23,11:25:00,1.3440,1.3440,1.3440,1.3440,5
2008-12-23,11:35:00,1.3430,1.3435,1.3400,1.3400,11
2008-12-23,11:40:00,1.3425,1.3425,1.3425,1.3425,1
2008-12-23,11:50:00,1.3375,1.3375,1.3360,1.3360,2
2008-12-23,12:15:00,1.3360,1.3360,1.3360,1.3360,1
2008-12-23,12:25:00,1.3360,1.3360,1.3360,1.3360,3
2008-12-23,12:30:00,1.3360,1.3370,1.3340,1.3370,14
2008-12-23,12:35:00,1.3360,1.3360,1.3360,1.3360,1
2008-12-23,12:40:00,1.3340,1.3365,1.3335,1.3340,11
2008-12-23,12:45:00,1.3340,1.3340,1.3290,1.3290,21
2008-12-23,12:50:00,1.3285,1.3290,1.3250,1.3250,54
2008-12-23,12:55:00,1.3250,1.3250,1.3240,1.3240,5
2008-12-23,13:00:00,1.3235,1.3235,1.3200,1.3210,27
2008-12-23,13:05:00,1.3210,1.3225,1.3210,1.3225,8
2008-12-23,13:10:00,1.3220,1.3250,1.3220,1.3240,8
2008-12-23,13:15:00,1.3250,1.3255,1.3240,1.3255,9
2008-12-23,13:20:00,1.3240,1.3240,1.3240,1.3240,5
2008-12-23,13:25:00,1.3240,1.3240,1.3240,1.3240,1
2008-12-23,13:30:00,1.3240,1.3255,1.3240,1.3245,7
2008-12-23,13:35:00,1.3240,1.3255,1.3240,1.3255,4
2008-12-23,13:40:00,1.3245,1.3245,1.3240,1.3240,3
2008-12-23,13:45:00,1.3240,1.3240,1.3230,1.3230,2
2008-12-23,13:50:00,1.3235,1.3250,1.3235,1.3245,26
2008-12-23,13:55:00,1.3250,1.3260,1.3250,1.3260,3
2008-12-23,14:05:00,1.3300,1.3300,1.3300,1.3300,4
2008-12-23,14:15:00,1.3300,1.3300,1.3285,1.3285,3
2008-12-23,14:20:00,1.3250,1.3250,1.3250,1.3250,2
2008-12-23,14:30:00,1.3270,1.3270,1.3270,1.3270,1
2008-12-23,14:35:00,1.3270,1.3275,1.3270,1.3275,3
2008-12-23,14:40:00,1.3275,1.3290,1.3250,1.3250,7
2008-12-23,14:45:00,1.3250,1.3300,1.3250,1.3300,14
2008-12-23,14:50:00,1.3290,1.3290,1.3285,1.3285,6
2008-12-23,14:55:00,1.3285,1.3285,1.3275,1.3285,3
2008-12-23,15:00:00,1.3280,1.3280,1.3280,1.3280,1
2008-12-23,15:10:00,1.3235,1.3250,1.3230,1.3250,5
2008-12-23,15:15:00,1.3240,1.3240,1.3215,1.3230,39
2008-12-23,15:20:00,1.3245,1.3255,1.3245,1.3255,6
2008-12-23,15:30:00,1.3260,1.3285,1.3260,1.3285,5
2008-12-23,15:35:00,1.3280,1.3280,1.3280,1.3280,1
2008-12-23,15:40:00,1.3275,1.3275,1.3270,1.3270,3
2008-12-23,15:45:00,1.3255,1.3255,1.3255,1.3255,2
2008-12-23,15:50:00,1.3250,1.3260,1.3250,1.3260,5
2008-12-23,15:55:00,1.3260,1.3260,1.3250,1.3250,7
2008-12-23,16:00:00,1.3260,1.3300,1.3260,1.3300,6
2008-12-23,16:05:00,1.3285,1.3330,1.3285,1.3330,11
2008-12-23,16:10:00,1.3340,1.3380,1.3330,1.3370,26
2008-12-23,16:15:00,1.3355,1.3395,1.3355,1.3355,12
2008-12-23,16:20:00,1.3340,1.3350,1.3340,1.3340,10
2008-12-23,16:25:00,1.3360,1.3380,1.3360,1.3370,5
2008-12-23,16:30:00,1.3350,1.3350,1.3335,1.3340,6
2008-12-23,16:35:00,1.3330,1.3330,1.3325,1.3325,15
2008-12-23,16:40:00,1.3320,1.3325,1.3320,1.3325,5
2008-12-23,16:45:00,1.3295,1.3295,1.3290,1.3290,4
2008-12-23,16:50:00,1.3290,1.3290,1.3290,1.3290,3
2008-12-23,16:55:00,1.3260,1.3285,1.3250,1.3285,9
2008-12-23,17:00:00,1.3280,1.3300,1.3265,1.3300,14
2008-12-23,17:05:00,1.3300,1.3330,1.3290,1.3315,14
2008-12-23,17:10:00,1.3320,1.3325,1.3320,1.3325,3
2008-12-23,17:15:00,1.3300,1.3300,1.3300,1.3300,1
2008-12-23,17:20:00,1.3290,1.3300,1.3270,1.3270,7
2008-12-23,17:25:00,1.3280,1.3280,1.3265,1.3265,4
2008-12-23,17:30:00,1.3280,1.3280,1.3280,1.3280,2
2008-12-23,17:35:00,1.3290,1.3290,1.3260,1.3260,5
2008-12-23,17:40:00,1.3255,1.3255,1.3220,1.3220,15
2008-12-23,17:45:00,1.3220,1.3260,1.3220,1.3255,23
2008-12-23,17:50:00,1.3260,1.3265,1.3245,1.3245,21
2008-12-23,17:55:00,1.3245,1.3245,1.3235,1.3235,10
2008-12-23,18:00:00,1.3235,1.3235,1.3220,1.3225,56
2008-12-23,18:05:00,1.3250,1.3250,1.3165,1.3190,55
2008-12-23,18:10:00,1.3190,1.3220,1.3185,1.3220,22
2008-12-23,18:15:00,1.3245,1.3250,1.3245,1.3250,3
2008-12-23,18:25:00,1.3205,1.3215,1.3205,1.3215,2
2008-12-23,18:30:00,1.3220,1.3260,1.3220,1.3260,8
2008-12-23,18:35:00,1.3250,1.3300,1.3250,1.3300,11
2008-12-23,18:40:00,1.3310,1.3315,1.3300,1.3300,17
2008-12-23,18:45:00,1.3270,1.3310,1.3270,1.3310,6
2008-12-23,18:50:00,1.3310,1.3325,1.3305,1.3325,9
2008-12-23,18:55:00,1.3340,1.3340,1.3300,1.3325,4
2008-12-23,19:00:00,1.3310,1.3320,1.3300,1.3300,5
2008-12-23,19:05:00,1.3280,1.3290,1.3280,1.3290,2
2008-12-23,19:10:00,1.3285,1.3310,1.3285,1.3310,3
2008-12-23,19:15:00,1.3290,1.3290,1.3280,1.3280,3
2008-12-23,19:20:00,1.3270,1.3270,1.3270,1.3270,2
2008-12-23,19:25:00,1.3260,1.3260,1.3260,1.3260,1
2008-12-23,19:30:00,1.3250,1.3290,1.3250,1.3290,2
2008-12-23,19:35:00,1.3285,1.3285,1.3285,1.3285,6
2008-12-23,19:40:00,1.3260,1.3260,1.3260,1.3260,1
2008-12-23,19:45:00,1.3260,1.3260,1.3260,1.3260,2
2008-12-23,19:50:00,1.3255,1.3255,1.3255,1.3255,1
2008-12-23,20:00:00,1.3250,1.3250,1.3250,1.3250,1
2008-12-23,20:05:00,1.3250,1.3250,1.3225,1.3240,20
2008-12-23,20:10:00,1.3250,1.3250,1.3245,1.3245,2
2008-12-23,20:15:00,1.3250,1.3260,1.3250,1.3250,8
2008-12-23,20:20:00,1.3255,1.3265,1.3255,1.3265,7
2008-12-23,20:25:00,1.3280,1.3290,1.3230,1.3230,77
2008-12-23,20:30:00,1.3230,1.3230,1.3160,1.3160,29
2008-12-23,20:35:00,1.3150,1.3150,1.3075,1.3085,102
2008-12-23,20:40:00,1.3105,1.3135,1.3080,1.3080,45
2008-12-23,20:45:00,1.3090,1.3110,1.3075,1.3100,40
2008-12-23,20:50:00,1.3110,1.3125,1.3110,1.3125,12
2008-12-23,20:55:00,1.3125,1.3135,1.3125,1.3135,5
2008-12-23,21:00:00,1.3120,1.3140,1.3115,1.3140,36
2008-12-23,21:05:00,1.3130,1.3135,1.3090,1.3115,33
2008-12-23,21:10:00,1.3100,1.3210,1.3100,1.3175,234
2008-12-23,21:15:00,1.3175,1.3175,1.3080,1.3085,51
2008-12-23,21:20:00,1.3080,1.3080,1.3010,1.3035,179
2008-12-23,21:25:00,1.3030,1.3035,1.2980,1.2990,133
2008-12-23,21:30:00,1.2980,1.3020,1.2980,1.3015,87
2008-12-23,21:35:00,1.3020,1.3020,1.2995,1.2995,28
2008-12-23,21:40:00,1.3015,1.3025,1.3000,1.3020,47
2008-12-23,21:45:00,1.3025,1.3050,1.3000,1.3005,74
2008-12-23,21:50:00,1.3005,1.3050,1.3000,1.3045,39
2008-12-23,21:55:00,1.3050,1.3075,1.3045,1.3070,34
2008-12-23,22:00:00,1.3060,1.3110,1.3060,1.3100,77
2008-12-23,22:05:00,1.3110,1.3120,1.3070,1.3070,64
2008-12-23,22:10:00,1.3095,1.3110,1.3095,1.3105,44
2008-12-23,22:15:00,1.3115,1.3115,1.3060,1.3070,14
2008-12-23,22:20:00,1.3080,1.3110,1.3070,1.3085,38
2008-12-23,22:25:00,1.3080,1.3090,1.3040,1.3040,40
2008-12-23,22:30:00,1.3035,1.3070,1.3035,1.3065,12
2008-12-23,22:35:00,1.3075,1.3100,1.3075,1.3080,26
2008-12-23,22:40:00,1.3075,1.3095,1.3075,1.3095,10
2008-12-23,22:45:00,1.3090,1.3100,1.3090,1.3100,22
2008-12-23,22:50:00,1.3110,1.3130,1.3105,1.3105,28
2008-12-23,22:55:00,1.3105,1.3120,1.3085,1.3105,25
2008-12-23,23:00:00,1.3090,1.3135,1.3080,1.3135,63
2008-12-23,23:05:00,1.3115,1.3150,1.3105,1.3135,59
2008-12-23,23:10:00,1.3140,1.3145,1.3120,1.3140,35
2008-12-23,23:15:00,1.3140,1.3160,1.3140,1.3140,35
2008-12-23,23:20:00,1.3140,1.3140,1.3120,1.3120,48
2008-12-23,23:25:00,1.3140,1.3145,1.3135,1.3135,12
2008-12-23,23:30:00,1.3155,1.3160,1.3140,1.3160,16
2008-12-23,23:35:00,1.3160,1.3170,1.3135,1.3135,40
2008-12-23,23:40:00,1.3150,1.3150,1.3120,1.3120,53
2008-12-23,23:45:00,1.3125,1.3140,1.3125,1.3130,13
2008-12-23,23:50:00,1.3120,1.3125,1.3110,1.3125,11
2008-12-23,23:55:00,1.3115,1.3120,1.3045,1.3055,85
2008-12-24,00:00:00,1.3060,1.3090,1.3060,1.3090,39
2008-12-24,00:05:00,1.3080,1.3095,1.3065,1.3095,41
2008-12-24,00:10:00,1.3065,1.3085,1.3060,1.3085,15
2008-12-24,00:15:00,1.3100,1.3100,1.3010,1.3025,79
2008-12-24,00:20:00,1.3015,1.3030,1.2980,1.2980,136
2008-12-24,00:25:00,1.2975,1.2990,1.2945,1.2945,170
2008-12-24,00:30:00,1.2945,1.2980,1.2935,1.2945,261
2008-12-24,00:35:00,1.2945,1.2965,1.2850,1.2855,287
2008-12-24,00:40:00,1.2875,1.2950,1.2875,1.2920,146
2008-12-24,00:45:00,1.2920,1.2940,1.2900,1.2920,85
2008-12-24,00:50:00,1.2925,1.2960,1.2910,1.2960,37
2008-12-24,00:55:00,1.2955,1.2965,1.2870,1.2880,112
2008-12-24,01:00:00,1.2880,1.2885,1.2825,1.2845,150
2008-12-24,01:05:00,1.2845,1.2880,1.2770,1.2780,174
2008-12-24,01:10:00,1.2785,1.2795,1.2765,1.2780,123
2008-12-24,01:15:00,1.2775,1.2825,1.2760,1.2795,78
2008-12-24,01:20:00,1.2800,1.2815,1.2785,1.2810,72
2008-12-24,01:25:00,1.2820,1.2825,1.2800,1.2805,44
2008-12-24,01:30:00,1.2815,1.2815,1.2790,1.2790,45
2008-12-24,01:35:00,1.2790,1.2800,1.2785,1.2785,48
2008-12-24,01:40:00,1.2785,1.2800,1.2760,1.2760,104
2008-12-24,01:45:00,1.2755,1.2825,1.2755,1.2780,144
2008-12-24,01:50:00,1.2780,1.2820,1.2765,1.2800,166
2008-12-24,01:55:00,1.2800,1.2825,1.2785,1.2815,261
2008-12-24,02:00:00,1.2825,1.2865,1.2810,1.2825,81
2008-12-24,02:05:00,1.2830,1.2830,1.2815,1.2825,15
2008-12-24,02:10:00,1.2815,1.2825,1.2810,1.2825,20
2008-12-24,02:15:00,1.2820,1.2835,1.2810,1.2820,17
2008-12-24,02:20:00,1.2830,1.2830,1.2800,1.2800,59
2008-12-24,02:25:00,1.2810,1.2830,1.2800,1.2810,17
2008-12-24,02:30:00,1.2810,1.2830,1.2810,1.2810,6
2008-12-24,02:35:00,1.2805,1.2810,1.2805,1.2810,8
2008-12-24,02:40:00,1.2810,1.2815,1.2800,1.2800,9
2008-12-24,02:45:00,1.2820,1.2820,1.2820,1.2820,2
2008-12-24,02:50:00,1.2825,1.2860,1.2805,1.2855,28
2008-12-24,02:55:00,1.2835,1.2835,1.2825,1.2825,5
2008-12-24,03:00:00,1.2830,1.2895,1.2830,1.2855,19
2008-12-24,03:05:00,1.2835,1.2835,1.2830,1.2830,2
2008-12-24,03:10:00,1.2820,1.2820,1.2810,1.2810,11
2008-12-24,03:15:00,1.2840,1.2840,1.2840,1.2840,1
2008-12-24,03:30:00,1.2810,1.2810,1.2805,1.2805,3
2008-12-24,03:35:00,1.2810,1.2810,1.2810,1.2810,5
2008-12-24,03:40:00,1.2805,1.2805,1.2800,1.2800,11
2008-12-24,03:45:00,1.2785,1.2785,1.2785,1.2785,6
2008-12-24,03:50:00,1.2785,1.2785,1.2785,1.2785,1
2008-12-24,03:55:00,1.2810,1.2810,1.2810,1.2810,1
2008-12-24,04:05:00,1.2785,1.2785,1.2785,1.2785,1
2008-12-24,04:10:00,1.2815,1.2815,1.2815,1.2815,4
2008-12-24,04:15:00,1.2815,1.2820,1.2790,1.2790,8
2008-12-24,04:25:00,1.2800,1.2800,1.2800,1.2800,2
2008-12-24,04:30:00,1.2815,1.2815,1.2815,1.2815,1
2008-12-24,04:35:00,1.2790,1.2790,1.2785,1.2785,2
2008-12-24,04:45:00,1.2815,1.2815,1.2815,1.2815,2
2008-12-24,04:50:00,1.2815,1.2815,1.2805,1.2805,6
2008-12-24,04:55:00,1.2810,1.2810,1.2800,1.2810,5
2008-12-24,05:00:00,1.2800,1.2800,1.2800,1.2800,1
2008-12-24,05:05:00,1.2800,1.2805,1.2790,1.2790,20
2008-12-24,05:10:00,1.2790,1.2800,1.2790,1.2800,2
2008-12-24,05:20:00,1.2810,1.2810,1.2800,1.2810,6
2008-12-24,05:25:00,1.2810,1.2815,1.2810,1.2815,2
2008-12-24,05:30:00,1.2815,1.2815,1.2815,1.2815,1
2008-12-24,05:35:00,1.2820,1.2820,1.2820,1.2820,7
2008-12-24,05:50:00,1.2825,1.2890,1.2825,1.2890,8
2008-12-24,05:55:00,1.2850,1.2870,1.2850,1.2870,12
2008-12-24,06:00:00,1.2860,1.2860,1.2860,1.2860,1
2008-12-24,06:05:00,1.2825,1.2875,1.2825,1.2875,6
2008-12-24,06:10:00,1.2825,1.2825,1.2825,1.2825,2
2008-12-24,07:25:00,1.2840,1.2840,1.2830,1.2830,8
2008-12-24,07:50:00,1.2875,1.2875,1.2875,1.2875,1
2008-12-24,08:05:00,1.2855,1.2855,1.2855,1.2855,1
2008-12-24,08:10:00,1.2875,1.2880,1.2875,1.2880,7
2008-12-24,08:15:00,1.2900,1.2930,1.2900,1.2930,2
2008-12-24,08:20:00,1.2905,1.2920,1.2905,1.2910,36
2008-12-24,08:45:00,1.2910,1.2910,1.2910,1.2910,1
2008-12-24,08:50:00,1.2915,1.2915,1.2885,1.2885,6
2008-12-24,09:00:00,1.2930,1.2950,1.2890,1.2950,23
2008-12-24,09:05:00,1.2950,1.3000,1.2950,1.2970,6
2008-12-24,09:10:00,1.3010,1.3050,1.3010,1.3050,3
2008-12-24,09:15:00,1.3050,1.3050,1.3000,1.3050,25
2008-12-24,09:20:00,1.3000,1.3025,1.3000,1.3025,25
2008-12-24,09:25:00,1.2980,1.2980,1.2980,1.2980,1
2008-12-24,09:30:00,1.3000,1.3000,1.3000,1.3000,2
2008-12-24,09:35:00,1.3000,1.3000,1.3000,1.3000,1
2008-12-24,09:40:00,1.3000,1.3000,1.3000,1.3000,1
2008-12-24,10:00:00,1.2995,1.2995,1.2995,1.2995,2
2008-12-24,10:25:00,1.2940,1.2940,1.2940,1.2940,1
2008-12-24,11:00:00,1.2950,1.2995,1.2950,1.2995,6
2008-12-24,11:05:00,1.2970,1.2970,1.2970,1.2970,1
2008-12-24,11:10:00,1.2995,1.3000,1.2995,1.3000,20
2008-12-24,11:25:00,1.3000,1.3000,1.3000,1.3000,11
2008-12-24,11:30:00,1.3000,1.3000,1.3000,1.3000,9
2008-12-24,11:45:00,1.3000,1.3000,1.3000,1.3000,2
2008-12-24,12:10:00,1.2995,1.2995,1.2995,1.2995,1
2008-12-24,12:15:00,1.2970,1.2970,1.2970,1.2970,1
2008-12-24,12:30:00,1.2970,1.2970,1.2960,1.2960,5
2008-12-24,12:35:00,1.2960,1.2985,1.2960,1.2980,9
2008-12-24,12:40:00,1.2985,1.2985,1.2975,1.2975,7
2008-12-24,12:45:00,1.2975,1.2975,1.2960,1.2960,8
2008-12-24,12:50:00,1.2960,1.2960,1.2955,1.2955,11
2008-12-24,12:55:00,1.2950,1.2950,1.2930,1.2930,4
2008-12-24,13:00:00,1.2925,1.2925,1.2925,1.2925,2
2008-12-24,13:05:00,1.2925,1.2925,1.2925,1.2925,5
2008-12-24,13:10:00,1.2930,1.2930,1.2930,1.2930,1
2008-12-24,13:15:00,1.2925,1.2925,1.2925,1.2925,2
2008-12-24,13:20:00,1.2925,1.2925,1.2925,1.2925,1
2008-12-24,13:25:00,1.2960,1.2960,1.2960,1.2960,1
2008-12-24,13:30:00,1.2955,1.2985,1.2955,1.2980,6
2008-12-24,13:35:00,1.2980,1.2980,1.2970,1.2970,3
2008-12-24,13:40:00,1.2980,1.3000,1.2980,1.3000,14
2008-12-24,13:45:00,1.3000,1.3040,1.2995,1.3040,16
2008-12-24,13:50:00,1.3020,1.3030,1.3020,1.3020,9
2008-12-24,13:55:00,1.3000,1.3000,1.2965,1.2980,9
2008-12-24,14:00:00,1.3030,1.3080,1.3030,1.3080,19
2008-12-24,14:05:00,1.3090,1.3150,1.3060,1.3090,33
2008-12-24,14:10:00,1.3100,1.3115,1.3100,1.3115,9
2008-12-24,14:15:00,1.3100,1.3105,1.3090,1.3105,17
2008-12-24,14:20:00,1.3110,1.3110,1.3090,1.3090,13
2008-12-24,14:25:00,1.3070,1.3085,1.3070,1.3085,4
2008-12-24,14:30:00,1.3080,1.3100,1.3075,1.3100,19
2008-12-24,14:35:00,1.3100,1.3105,1.3055,1.3075,12
2008-12-24,14:40:00,1.3080,1.3085,1.3065,1.3065,5
2008-12-24,14:45:00,1.3060,1.3100,1.3060,1.3100,12
2008-12-24,14:50:00,1.3090,1.3095,1.3060,1.3095,17
2008-12-24,14:55:00,1.3090,1.3100,1.3075,1.3080,28
2008-12-24,15:00:00,1.3065,1.3070,1.3065,1.3070,2
2008-12-24,15:05:00,1.3065,1.3070,1.3060,1.3060,6
2008-12-24,15:15:00,1.3060,1.3090,1.3060,1.3090,8
2008-12-24,15:20:00,1.3090,1.3100,1.3090,1.3095,41
2008-12-24,15:25:00,1.3090,1.3100,1.3085,1.3085,13
2008-12-24,15:30:00,1.3080,1.3085,1.3080,1.3080,38
2008-12-24,15:35:00,1.3090,1.3090,1.3075,1.3075,7
2008-12-24,15:40:00,1.3080,1.3080,1.3075,1.3075,3
2008-12-24,15:45:00,1.3075,1.3075,1.3070,1.3070,6
2008-12-24,15:50:00,1.3075,1.3075,1.3075,1.3075,2
2008-12-24,15:55:00,1.3070,1.3070,1.3050,1.3050,11
2008-12-24,16:00:00,1.3045,1.3045,1.3020,1.3020,7
2008-12-24,16:05:00,1.3015,1.3040,1.3010,1.3040,7
2008-12-24,16:10:00,1.3030,1.3030,1.3025,1.3025,14
2008-12-24,16:15:00,1.3025,1.3025,1.3025,1.3025,9
2008-12-24,16:20:00,1.3035,1.3050,1.3035,1.3045,8
2008-12-24,16:25:00,1.3045,1.3050,1.3040,1.3040,12
2008-12-24,16:30:00,1.3045,1.3050,1.3045,1.3050,16
2008-12-24,16:35:00,1.3045,1.3045,1.3040,1.3040,10
2008-12-24,16:40:00,1.3040,1.3040,1.3035,1.3040,4
2008-12-24,16:45:00,1.3050,1.3050,1.3050,1.3050,6
2008-12-24,16:50:00,1.3050,1.3060,1.3050,1.3060,3
2008-12-24,16:55:00,1.3060,1.3060,1.3040,1.3040,16
2008-12-24,17:00:00,1.3040,1.3150,1.3020,1.3150,78
2008-12-24,17:05:00,1.3155,1.3160,1.3065,1.3065,20
2008-12-24,17:10:00,1.3070,1.3070,1.3050,1.3050,7
2008-12-24,17:15:00,1.3080,1.3100,1.3080,1.3100,4
2008-12-24,17:20:00,1.3125,1.3140,1.3125,1.3140,14
2008-12-24,17:25:00,1.3140,1.3140,1.3125,1.3125,3
2008-12-24,17:30:00,1.3150,1.3150,1.3140,1.3140,13
2008-12-24,17:35:00,1.3140,1.3150,1.3140,1.3140,6
2008-12-24,17:40:00,1.3125,1.3160,1.3125,1.3160,13
2008-12-24,17:45:00,1.3130,1.3140,1.3130,1.3140,6
2008-12-24,17:55:00,1.3135,1.3135,1.3135,1.3135,1
2008-12-24,18:00:00,1.3120,1.3120,1.3115,1.3115,3
2008-12-24,18:05:00,1.3110,1.3110,1.3065,1.3065,5
2008-12-24,18:10:00,1.3055,1.3075,1.3050,1.3075,3
2008-12-24,18:15:00,1.3060,1.3060,1.3055,1.3060,4
2008-12-24,18:20:00,1.3075,1.3100,1.3075,1.3100,5
2008-12-24,18:25:00,1.3110,1.3115,1.3100,1.3115,4
2008-12-24,18:30:00,1.3095,1.3095,1.3050,1.3050,4
2008-12-24,18:35:00,1.3045,1.3045,1.3005,1.3005,10
2008-12-24,18:40:00,1.3005,1.3025,1.3000,1.3000,6
2008-12-24,18:45:00,1.2980,1.3000,1.2980,1.2980,3
2008-12-24,18:50:00,1.2980,1.2995,1.2980,1.2985,4
2008-12-24,18:55:00,1.2975,1.2985,1.2975,1.2985,5
2008-12-24,19:00:00,1.2985,1.2985,1.2985,1.2985,2
2008-12-24,19:05:00,1.2985,1.2985,1.2980,1.2980,4
2008-12-24,19:10:00,1.2995,1.3000,1.2995,1.3000,2
2008-12-24,19:15:00,1.3000,1.3000,1.2970,1.2990,4
2008-12-24,19:20:00,1.2990,1.2990,1.2975,1.2975,2
2008-12-24,19:25:00,1.2975,1.2985,1.2970,1.2975,9
2008-12-24,19:30:00,1.2975,1.2995,1.2975,1.2995,7
2008-12-24,19:35:00,1.2985,1.2985,1.2980,1.2980,2
2008-12-24,19:40:00,1.2975,1.2975,1.2975,1.2975,1
2008-12-24,19:45:00,1.2960,1.2970,1.2960,1.2970,7
2008-12-24,19:50:00,1.2970,1.2970,1.2960,1.2960,2
2008-12-24,19:55:00,1.2970,1.2970,1.2950,1.2950,48
2008-12-24,20:00:00,1.2940,1.2950,1.2940,1.2940,12
2008-12-24,20:05:00,1.2915,1.2920,1.2900,1.2915,8
2008-12-24,20:10:00,1.2915,1.2920,1.2915,1.2915,13
2008-12-24,20:15:00,1.2910,1.2920,1.2900,1.2920,16
2008-12-24,20:20:00,1.2925,1.2950,1.2925,1.2930,33
2008-12-24,20:25:00,1.2940,1.2940,1.2930,1.2930,2
2008-12-24,20:30:00,1.2905,1.2905,1.2860,1.2885,38
2008-12-24,20:35:00,1.2860,1.2860,1.2800,1.2810,98
2008-12-24,20:40:00,1.2825,1.2825,1.2790,1.2815,43
2008-12-24,20:45:00,1.2845,1.2875,1.2800,1.2820,28
2008-12-24,20:50:00,1.2820,1.2870,1.2805,1.2850,124
2008-12-24,20:55:00,1.2860,1.2875,1.2855,1.2860,19
2008-12-24,21:00:00,1.2850,1.2880,1.2845,1.2850,4
2008-12-24,21:05:00,1.2850,1.2875,1.2850,1.2875,8
2008-12-24,21:10:00,1.2890,1.2995,1.2890,1.2910,118
2008-12-24,21:15:00,1.2925,1.2925,1.2875,1.2890,17
2008-12-24,21:20:00,1.2885,1.2895,1.2875,1.2895,10
2008-12-24,21:25:00,1.2895,1.2920,1.2880,1.2920,31
2008-12-24,21:30:00,1.2920,1.2920,1.2870,1.2870,14
2008-12-24,21:35:00,1.2875,1.2880,1.2875,1.2880,5
2008-12-24,21:40:00,1.2860,1.2895,1.2855,1.2895,18
2008-12-24,21:45:00,1.2900,1.2910,1.2890,1.2910,16
2008-12-24,21:50:00,1.2910,1.2915,1.2905,1.2915,7
2008-12-24,21:55:00,1.2905,1.2905,1.2905,1.2905,1
2008-12-24,22:00:00,1.2915,1.2945,1.2915,1.2945,11
2008-12-24,22:05:00,1.2950,1.2960,1.2950,1.2950,5
2008-12-24,22:10:00,1.2965,1.2965,1.2965,1.2965,2
2008-12-24,22:15:00,1.2965,1.2965,1.2940,1.2940,5
2008-12-24,22:20:00,1.2935,1.2935,1.2915,1.2920,5
2008-12-24,22:25:00,1.2920,1.2925,1.2920,1.2925,7
2008-12-24,22:30:00,1.2925,1.2960,1.2915,1.2915,15
2008-12-24,22:35:00,1.2935,1.2935,1.2900,1.2900,14
2008-12-24,22:40:00,1.2895,1.2900,1.2890,1.2895,17
2008-12-24,22:45:00,1.2900,1.2930,1.2895,1.2925,15
2008-12-24,22:50:00,1.2935,1.2935,1.2900,1.2900,12
2008-12-24,22:55:00,1.2885,1.2890,1.2875,1.2890,14
2008-12-24,23:00:00,1.2885,1.2890,1.2880,1.2880,4
2008-12-24,23:05:00,1.2880,1.2885,1.2870,1.2875,14
2008-12-24,23:10:00,1.2870,1.2880,1.2865,1.2880,4
2008-12-24,23:15:00,1.2875,1.2900,1.2870,1.2890,30
2008-12-24,23:20:00,1.2895,1.2910,1.2895,1.2895,4
2008-12-24,23:25:00,1.2905,1.2930,1.2905,1.2925,9
2008-12-24,23:30:00,1.2920,1.2920,1.2890,1.2905,8
2008-12-24,23:35:00,1.2915,1.2925,1.2910,1.2915,21
2008-12-24,23:40:00,1.2925,1.2925,1.2920,1.2925,9
2008-12-24,23:45:00,1.2920,1.2925,1.2915,1.2915,8
2008-12-24,23:50:00,1.2905,1.2910,1.2905,1.2905,3
2008-12-24,23:55:00,1.2910,1.2920,1.2910,1.2910,3
2008-12-25,00:00:00,1.2900,1.2900,1.2900,1.2900,1
2008-12-25,00:05:00,1.2925,1.2960,1.2925,1.2950,14
2008-12-25,00:10:00,1.2955,1.2955,1.2955,1.2955,2
2008-12-25,00:15:00,1.2945,1.2950,1.2940,1.2950,11
2008-12-25,00:20:00,1.2940,1.2940,1.2930,1.2930,3
2008-12-25,00:25:00,1.2910,1.2910,1.2890,1.2890,9
2008-12-25,00:30:00,1.2885,1.2885,1.2850,1.2850,10
2008-12-25,00:35:00,1.2860,1.2865,1.2825,1.2830,23
2008-12-25,00:40:00,1.2835,1.2835,1.2810,1.2810,49
2008-12-25,00:45:00,1.2810,1.2810,1.2800,1.2810,22
2008-12-25,00:50:00,1.2805,1.2830,1.2805,1.2805,26
2008-12-25,00:55:00,1.2810,1.2810,1.2710,1.2730,258
2008-12-25,01:00:00,1.2745,1.2750,1.2710,1.2740,77
2008-12-25,01:05:00,1.2740,1.2750,1.2720,1.2750,33
2008-12-25,01:10:00,1.2750,1.2770,1.2745,1.2750,23
2008-12-25,01:15:00,1.2740,1.2785,1.2740,1.2740,13
2008-12-25,01:20:00,1.2775,1.2785,1.2775,1.2785,3
2008-12-25,01:25:00,1.2790,1.2800,1.2780,1.2800,5
2008-12-25,01:30:00,1.2800,1.2800,1.2775,1.2775,3
2008-12-25,01:35:00,1.2780,1.2780,1.2760,1.2775,6
2008-12-25,01:40:00,1.2800,1.2800,1.2780,1.2780,3
2008-12-25,01:45:00,1.2800,1.2800,1.2800,1.2800,2
2008-12-25,01:50:00,1.2805,1.2805,1.2780,1.2780,3
2008-12-25,01:55:00,1.2795,1.2820,1.2785,1.2820,3
2008-12-25,02:00:00,1.2800,1.2800,1.2795,1.2795,2
2008-12-25,02:05:00,1.2770,1.2770,1.2765,1.2765,3
2008-12-25,02:10:00,1.2750,1.2780,1.2740,1.2770,14
2008-12-25,02:15:00,1.2795,1.2800,1.2780,1.2790,5
2008-12-25,02:20:00,1.2795,1.2795,1.2785,1.2785,5
2008-12-25,02:25:00,1.2750,1.2750,1.2735,1.2735,3
2008-12-25,02:30:00,1.2730,1.2730,1.2730,1.2730,1
2008-12-25,02:35:00,1.2785,1.2785,1.2785,1.2785,1
2008-12-25,03:05:00,1.2750,1.2750,1.2750,1.2750,1
2008-12-25,04:50:00,1.2780,1.2780,1.2780,1.2780,1
2008-12-25,05:45:00,1.2735,1.2735,1.2735,1.2735,1
2008-12-25,06:10:00,1.2730,1.2730,1.2730,1.2730,1
2008-12-26,08:55:00,1.2885,1.2905,1.2885,1.2905,7
2008-12-26,09:00:00,1.2940,1.2990,1.2940,1.2990,5
2008-12-26,09:20:00,1.2790,1.2790,1.2790,1.2790,1
2008-12-26,09:45:00,1.2800,1.2800,1.2790,1.2790,2
2008-12-26,10:50:00,1.2770,1.2770,1.2770,1.2770,10
2008-12-26,10:55:00,1.2800,1.2800,1.2800,1.2800,1
2008-12-26,11:00:00,1.2800,1.2800,1.2800,1.2800,1
2008-12-26,11:10:00,1.2775,1.2775,1.2775,1.2775,5
2008-12-26,11:15:00,1.2770,1.2770,1.2770,1.2770,1
2008-12-26,11:55:00,1.2800,1.2800,1.2800,1.2800,4
2008-12-26,12:15:00,1.2800,1.2800,1.2800,1.2800,1
2008-12-26,12:30:00,1.2805,1.2805,1.2800,1.2800,8
2008-12-26,12:40:00,1.2765,1.2765,1.2760,1.2760,3
2008-12-26,12:45:00,1.2750,1.2770,1.2750,1.2770,4
2008-12-26,12:50:00,1.2750,1.2750,1.2745,1.2745,4
2008-12-26,12:55:00,1.2740,1.2740,1.2740,1.2740,1
2008-12-26,13:05:00,1.2740,1.2740,1.2740,1.2740,1
2008-12-26,13:10:00,1.2730,1.2735,1.2725,1.2725,4
2008-12-26,13:15:00,1.2725,1.2730,1.2725,1.2730,5
2008-12-26,13:20:00,1.2725,1.2725,1.2725,1.2725,7
2008-12-26,13:25:00,1.2705,1.2715,1.2700,1.2715,8
2008-12-26,13:30:00,1.2700,1.2700,1.2700,1.2700,3
2008-12-26,13:35:00,1.2695,1.2710,1.2695,1.2710,7
2008-12-26,13:40:00,1.2710,1.2710,1.2685,1.2685,8
2008-12-26,13:45:00,1.2695,1.2700,1.2695,1.2700,2
2008-12-26,14:15:00,1.2715,1.2715,1.2715,1.2715,1
2008-12-26,14:30:00,1.2710,1.2710,1.2710,1.2710,1
2008-12-26,14:40:00,1.2720,1.2720,1.2720,1.2720,1
2008-12-26,14:45:00,1.2700,1.2700,1.2700,1.2700,3
2008-12-26,14:50:00,1.2695,1.2695,1.2670,1.2670,2
2008-12-26,14:55:00,1.2660,1.2660,1.2655,1.2655,7
2008-12-26,15:00:00,1.2650,1.2650,1.2650,1.2650,1
2008-12-26,15:15:00,1.2665,1.2665,1.2665,1.2665,1
2008-12-26,15:20:00,1.2650,1.2650,1.2650,1.2650,2
2008-12-26,15:25:00,1.2675,1.2675,1.2675,1.2675,1
2008-12-26,15:30:00,1.2615,1.2615,1.2615,1.2615,1
2008-12-26,15:35:00,1.2615,1.2615,1.2615,1.2615,2
2008-12-26,15:40:00,1.2630,1.2630,1.2615,1.2615,5
2008-12-26,16:00:00,1.2640,1.2640,1.2640,1.2640,1
2008-12-26,16:10:00,1.2620,1.2655,1.2620,1.2655,4
2008-12-26,16:20:00,1.2610,1.2610,1.2610,1.2610,1
2008-12-26,16:30:00,1.2620,1.2620,1.2620,1.2620,2
2008-12-26,16:40:00,1.2630,1.2635,1.2630,1.2635,2
2008-12-26,16:45:00,1.2630,1.2635,1.2625,1.2625,3
2008-12-26,17:05:00,1.2620,1.2620,1.2565,1.2565,19
2008-12-26,17:15:00,1.2600,1.2600,1.2600,1.2600,4
2008-12-26,17:30:00,1.2575,1.2575,1.2575,1.2575,8
2008-12-26,17:35:00,1.2575,1.2575,1.2575,1.2575,1
2008-12-26,17:45:00,1.2575,1.2575,1.2560,1.2575,10
2008-12-26,17:50:00,1.2555,1.2555,1.2550,1.2550,5
2008-12-26,17:55:00,1.2550,1.2570,1.2550,1.2570,3
2008-12-26,18:00:00,1.2570,1.2570,1.2570,1.2570,2
2008-12-26,18:05:00,1.2575,1.2575,1.2575,1.2575,9
2008-12-26,18:10:00,1.2575,1.2575,1.2575,1.2575,6
2008-12-26,18:15:00,1.2615,1.2615,1.2600,1.2600,2
2008-12-26,18:20:00,1.2600,1.2600,1.2600,1.2600,1
2008-12-26,18:30:00,1.2600,1.2615,1.2580,1.2615,4
2008-12-26,18:35:00,1.2635,1.2635,1.2635,1.2635,1
2008-12-26,18:40:00,1.2620,1.2635,1.2620,1.2635,5
2008-12-26,18:50:00,1.2620,1.2625,1.2620,1.2625,2
2008-12-26,18:55:00,1.2615,1.2615,1.2615,1.2615,1
2008-12-26,19:00:00,1.2620,1.2620,1.2615,1.2615,6
2008-12-26,19:05:00,1.2630,1.2640,1.2630,1.2630,5
2008-12-26,19:10:00,1.2625,1.2625,1.2615,1.2615,7
2008-12-26,19:15:00,1.2605,1.2635,1.2605,1.2635,2
2008-12-26,19:20:00,1.2625,1.2625,1.2625,1.2625,5
2008-12-26,19:25:00,1.2625,1.2625,1.2625,1.2625,1
2008-12-26,19:30:00,1.2625,1.2625,1.2620,1.2620,3
2008-12-26,19:35:00,1.2620,1.2620,1.2620,1.2620,2
2008-12-26,19:40:00,1.2605,1.2605,1.2605,1.2605,1
2008-12-26,20:00:00,1.2615,1.2615,1.2615,1.2615,1
2008-12-26,20:05:00,1.2625,1.2635,1.2625,1.2635,2
2008-12-26,20:10:00,1.2650,1.2650,1.2650,1.2650,1
2008-12-26,20:15:00,1.2670,1.2670,1.2670,1.2670,2
2008-12-26,20:20:00,1.2675,1.2680,1.2675,1.2680,3
2008-12-26,20:25:00,1.2695,1.2695,1.2695,1.2695,3
2008-12-26,20:30:00,1.2695,1.2710,1.2695,1.2710,7
2008-12-26,20:35:00,1.2735,1.2750,1.2735,1.2735,4
2008-12-26,20:45:00,1.2745,1.2745,1.2745,1.2745,4
2008-12-26,20:50:00,1.2745,1.2750,1.2745,1.2750,2
2008-12-26,20:55:00,1.2750,1.2750,1.2750,1.2750,1
2008-12-26,21:00:00,1.2750,1.2755,1.2720,1.2755,6
2008-12-26,21:05:00,1.2755,1.2755,1.2755,1.2755,1
2008-12-26,21:10:00,1.2755,1.2780,1.2755,1.2780,9
2008-12-26,21:15:00,1.2750,1.3050,1.2750,1.3040,131
2008-12-26,21:20:00,1.3035,1.3045,1.2960,1.3000,30
2008-12-26,21:25:00,1.3000,1.3000,1.2985,1.3000,34
2008-12-26,21:30:00,1.2980,1.2980,1.2925,1.2925,9
2008-12-26,21:35:00,1.2935,1.2935,1.2910,1.2910,11
2008-12-26,21:40:00,1.2905,1.2905,1.2870,1.2900,17
2008-12-26,21:45:00,1.2900,1.2900,1.2885,1.2885,3
2008-12-26,21:50:00,1.2830,1.2845,1.2825,1.2845,4
2008-12-26,21:55:00,1.2845,1.2885,1.2845,1.2875,8
2008-12-26,22:00:00,1.2865,1.2885,1.2860,1.2860,5
2008-12-26,22:05:00,1.2855,1.2855,1.2830,1.2830,10
2008-12-26,22:15:00,1.2810,1.2810,1.2810,1.2810,1
2008-12-26,22:20:00,1.2840,1.2840,1.2840,1.2840,10
2008-12-26,22:25:00,1.2855,1.2900,1.2840,1.2900,12
2008-12-26,22:30:00,1.2905,1.2925,1.2905,1.2925,5
2008-12-26,22:35:00,1.2875,1.2875,1.2875,1.2875,1
2008-12-26,22:40:00,1.2860,1.2860,1.2845,1.2845,11
2008-12-26,22:45:00,1.2840,1.2900,1.2840,1.2900,5
2008-12-26,22:50:00,1.2910,1.2915,1.2910,1.2915,11
2008-12-26,22:55:00,1.2910,1.2910,1.2895,1.2895,3
2008-12-26,23:00:00,1.2905,1.2920,1.2905,1.2920,3
2008-12-26,23:05:00,1.2920,1.2935,1.2915,1.2930,12
2008-12-26,23:10:00,1.2910,1.2940,1.2910,1.2930,17
2008-12-26,23:15:00,1.2930,1.2945,1.2930,1.2945,3
2008-12-26,23:20:00,1.2930,1.2960,1.2930,1.2945,9
2008-12-26,23:25:00,1.2955,1.2965,1.2955,1.2955,12
2008-12-26,23:30:00,1.2945,1.2965,1.2940,1.2940,17
2008-12-26,23:35:00,1.2940,1.2970,1.2940,1.2970,6
2008-12-26,23:40:00,1.2950,1.2950,1.2940,1.2940,5
2008-12-26,23:45:00,1.2935,1.2940,1.2920,1.2920,16
2008-12-26,23:50:00,1.2930,1.2930,1.2925,1.2925,2
2008-12-26,23:55:00,1.2940,1.2940,1.2930,1.2930,2
2008-12-27,00:00:00,1.2925,1.2925,1.2925,1.2925,6
2008-12-27,00:10:00,1.2910,1.2920,1.2910,1.2920,13
2008-12-27,00:15:00,1.2940,1.2955,1.2940,1.2955,5
2008-12-27,00:20:00,1.2960,1.2965,1.2955,1.2965,5
2008-12-27,00:25:00,1.2985,1.2985,1.2985,1.2985,1
2008-12-27,00:30:00,1.2970,1.2995,1.2970,1.2995,7
2008-12-27,00:35:00,1.2990,1.3000,1.2985,1.3000,24
2008-12-27,00:40:00,1.2990,1.3000,1.2970,1.2980,19
2008-12-27,00:45:00,1.2985,1.2985,1.2980,1.2980,2
2008-12-27,00:50:00,1.2985,1.2985,1.2970,1.2970,16
2008-12-27,00:55:00,1.2965,1.3020,1.2960,1.3020,14
2008-12-27,01:00:00,1.3020,1.3140,1.3020,1.3090,152
2008-12-27,01:05:00,1.3110,1.3150,1.3110,1.3145,65
2008-12-27,01:10:00,1.3145,1.3200,1.3145,1.3175,92
2008-12-27,01:15:00,1.3175,1.3175,1.3130,1.3140,32
2008-12-27,01:20:00,1.3135,1.3200,1.3135,1.3155,53
2008-12-27,01:25:00,1.3155,1.3200,1.3155,1.3165,42
2008-12-27,01:30:00,1.3165,1.3185,1.3165,1.3185,13
2008-12-27,01:35:00,1.3185,1.3230,1.3185,1.3215,75
2008-12-27,01:40:00,1.3215,1.3215,1.3205,1.3215,15
2008-12-27,01:45:00,1.3205,1.3205,1.3205,1.3205,13
2008-12-27,01:50:00,1.3205,1.3210,1.3205,1.3210,50
2008-12-27,01:55:00,1.3205,1.3230,1.3000,1.3060,147
2008-12-27,02:00:00,1.3065,1.3185,1.3050,1.3180,46
2008-12-27,02:05:00,1.3140,1.3150,1.3140,1.3150,9
2008-12-27,02:15:00,1.3150,1.3150,1.3035,1.3035,6
2008-12-27,02:20:00,1.3150,1.3190,1.3150,1.3175,9
2008-12-27,02:25:00,1.3170,1.3170,1.3170,1.3170,1
2008-12-27,02:30:00,1.3175,1.3190,1.3145,1.3165,5
2008-12-27,02:35:00,1.3170,1.3170,1.3170,1.3170,1
2008-12-27,02:40:00,1.3135,1.3135,1.3110,1.3110,4
2008-12-27,02:45:00,1.3125,1.3130,1.3110,1.3110,5
2008-12-27,02:55:00,1.3110,1.3110,1.3110,1.3110,1
2008-12-27,03:00:00,1.3120,1.3130,1.3110,1.3110,3
2008-12-27,03:10:00,1.3110,1.3115,1.3110,1.3115,3
2008-12-27,03:15:00,1.3120,1.3120,1.3110,1.3120,5
2008-12-27,03:25:00,1.3165,1.3165,1.3165,1.3165,3
2008-12-27,03:30:00,1.3145,1.3145,1.3145,1.3145,1
2008-12-27,03:35:00,1.3115,1.3120,1.3115,1.3120,2
2008-12-27,03:40:00,1.3115,1.3115,1.3110,1.3110,3
2008-12-27,03:45:00,1.3110,1.3110,1.3110,1.3110,2
2008-12-27,03:50:00,1.3115,1.3115,1.3115,1.3115,1
2008-12-27,03:55:00,1.3145,1.3170,1.3145,1.3170,2
2008-12-27,04:25:00,1.3170,1.3170,1.3170,1.3170,1
2008-12-27,04:35:00,1.3170,1.3170,1.3170,1.3170,1
2008-12-27,04:45:00,1.3185,1.3215,1.3185,1.3215,3
2008-12-27,04:50:00,1.3165,1.3165,1.3150,1.3150,2
2008-12-27,04:55:00,1.3150,1.3225,1.3150,1.3225,3
2008-12-27,05:00:00,1.3175,1.3175,1.3175,1.3175,10
2008-12-27,05:05:00,1.3200,1.3200,1.3175,1.3175,11
2008-12-27,05:10:00,1.3180,1.3180,1.3180,1.3180,2
2008-12-27,05:35:00,1.3175,1.3175,1.3175,1.3175,2
2008-12-27,06:00:00,1.3175,1.3175,1.3175,1.3175,6
2008-12-27,06:10:00,1.3175,1.3175,1.3175,1.3175,1
2008-12-29,07:00:00,1.3230,1.3250,1.3230,1.3250,12
2008-12-29,07:05:00,1.3250,1.3250,1.3200,1.3200,3
2008-12-29,07:15:00,1.3200,1.3200,1.3200,1.3200,6
2008-12-29,07:20:00,1.3200,1.3200,1.3200,1.3200,10
2008-12-29,07:30:00,1.3200,1.3200,1.3200,1.3200,2
2008-12-29,07:40:00,1.3230,1.3230,1.3230,1.3230,1
2008-12-29,08:10:00,1.3170,1.3250,1.3170,1.3250,5
2008-12-29,08:15:00,1.3250,1.3250,1.3250,1.3250,12
2008-12-29,08:20:00,1.3250,1.3250,1.3250,1.3250,11
2008-12-29,08:25:00,1.3225,1.3225,1.3200,1.3200,5
2008-12-29,08:30:00,1.3200,1.3200,1.3200,1.3200,2
2008-12-29,08:35:00,1.3200,1.3215,1.3200,1.3215,4
2008-12-29,08:40:00,1.3220,1.3220,1.3220,1.3220,1
2008-12-29,08:50:00,1.3220,1.3220,1.3220,1.3220,1
2008-12-29,09:00:00,1.3185,1.3250,1.3165,1.3250,27
2008-12-29,09:05:00,1.3225,1.3250,1.3200,1.3200,18
2008-12-29,09:15:00,1.3225,1.3225,1.3225,1.3225,1
2008-12-29,09:20:00,1.3200,1.3250,1.3170,1.3220,29
2008-12-29,09:25:00,1.3200,1.3200,1.3190,1.3200,4
2008-12-29,09:30:00,1.3180,1.3180,1.3180,1.3180,3
2008-12-29,09:35:00,1.3165,1.3165,1.3165,1.3165,15
2008-12-29,09:40:00,1.3150,1.3150,1.3135,1.3135,4
2008-12-29,09:45:00,1.3195,1.3195,1.3150,1.3150,14
2008-12-29,09:50:00,1.3135,1.3135,1.3135,1.3135,3
2008-12-29,10:00:00,1.3135,1.3135,1.3065,1.3065,17
2008-12-29,10:05:00,1.3080,1.3080,1.3080,1.3080,6
2008-12-29,10:15:00,1.3100,1.3100,1.3100,1.3100,3
2008-12-29,10:25:00,1.3085,1.3085,1.3085,1.3085,1
2008-12-29,10:30:00,1.3085,1.3090,1.3085,1.3090,2
2008-12-29,10:35:00,1.3085,1.3085,1.3085,1.3085,2
2008-12-29,10:40:00,1.3070,1.3070,1.3065,1.3065,6
2008-12-29,10:45:00,1.3070,1.3080,1.3060,1.3075,10
2008-12-29,10:50:00,1.3080,1.3100,1.3080,1.3100,6
2008-12-29,11:15:00,1.3125,1.3125,1.3105,1.3105,11
2008-12-29,11:20:00,1.3130,1.3130,1.3130,1.3130,3
2008-12-29,11:30:00,1.3105,1.3140,1.3105,1.3140,19
2008-12-29,11:40:00,1.3130,1.3145,1.3130,1.3145,11
2008-12-29,12:00:00,1.3140,1.3145,1.3140,1.3145,5
2008-12-29,12:05:00,1.3145,1.3145,1.3145,1.3145,4
2008-12-29,12:30:00,1.3145,1.3170,1.3145,1.3155,10
2008-12-29,12:40:00,1.3200,1.3200,1.3200,1.3200,1
2008-12-29,12:45:00,1.3190,1.3190,1.3190,1.3190,1
2008-12-29,12:50:00,1.3185,1.3185,1.3175,1.3175,2
2008-12-29,12:55:00,1.3160,1.3160,1.3150,1.3150,4
2008-12-29,13:00:00,1.3150,1.3150,1.3150,1.3150,3
2008-12-29,13:05:00,1.3145,1.3170,1.3145,1.3170,8
2008-12-29,13:10:00,1.3195,1.3195,1.3195,1.3195,4
2008-12-29,13:15:00,1.3170,1.3170,1.3170,1.3170,7
2008-12-29,13:20:00,1.3150,1.3180,1.3150,1.3180,5
2008-12-29,13:25:00,1.3185,1.3185,1.3160,1.3160,3
2008-12-29,13:30:00,1.3155,1.3155,1.3125,1.3125,10
2008-12-29,13:35:00,1.3150,1.3175,1.3150,1.3170,9
2008-12-29,13:40:00,1.3160,1.3195,1.3160,1.3175,14
2008-12-29,13:45:00,1.3175,1.3175,1.3175,1.3175,1
2008-12-29,13:50:00,1.3180,1.3180,1.3180,1.3180,7
2008-12-29,14:15:00,1.3175,1.3175,1.3175,1.3175,1
2008-12-29,14:20:00,1.3180,1.3180,1.3180,1.3180,1
2008-12-29,14:30:00,1.3190,1.3200,1.3190,1.3200,11
2008-12-29,14:35:00,1.3200,1.3210,1.3200,1.3210,4
2008-12-29,14:40:00,1.3200,1.3200,1.3200,1.3200,2
2008-12-29,14:45:00,1.3200,1.3200,1.3200,1.3200,2
2008-12-29,14:50:00,1.3170,1.3170,1.3150,1.3155,7
2008-12-29,14:55:00,1.3190,1.3195,1.3190,1.3195,2
2008-12-29,15:00:00,1.3180,1.3180,1.3175,1.3175,8
2008-12-29,15:05:00,1.3195,1.3220,1.3190,1.3190,10
2008-12-29,15:10:00,1.3220,1.3220,1.3175,1.3200,5
2008-12-29,15:15:00,1.3195,1.3195,1.3195,1.3195,3
2008-12-29,15:20:00,1.3195,1.3195,1.3195,1.3195,1
2008-12-29,15:30:00,1.3165,1.3195,1.3165,1.3195,3
2008-12-29,15:35:00,1.3180,1.3180,1.3180,1.3180,2
2008-12-29,15:40:00,1.3200,1.3200,1.3190,1.3190,2
2008-12-29,15:45:00,1.3190,1.3230,1.3190,1.3230,7
2008-12-29,15:50:00,1.3240,1.3250,1.3220,1.3250,10
2008-12-29,15:55:00,1.3250,1.3250,1.3180,1.3195,5
2008-12-29,16:00:00,1.3175,1.3175,1.3170,1.3170,2
2008-12-29,16:05:00,1.3185,1.3185,1.3160,1.3170,13
2008-12-29,16:10:00,1.3185,1.3190,1.3185,1.3190,5
2008-12-29,16:15:00,1.3200,1.3200,1.3200,1.3200,6
2008-12-29,16:20:00,1.3200,1.3200,1.3200,1.3200,1
2008-12-29,16:25:00,1.3185,1.3190,1.3180,1.3180,4
2008-12-29,16:30:00,1.3185,1.3185,1.3175,1.3175,4
2008-12-29,16:35:00,1.3175,1.3175,1.3160,1.3160,4
2008-12-29,16:40:00,1.3160,1.3180,1.3150,1.3180,4
2008-12-29,16:45:00,1.3160,1.3190,1.3160,1.3190,10
2008-12-29,16:50:00,1.3190,1.3250,1.3190,1.3225,26
2008-12-29,16:55:00,1.3220,1.3225,1.3215,1.3225,6
2008-12-29,17:00:00,1.3225,1.3225,1.3100,1.3100,54
2008-12-29,17:05:00,1.3095,1.3135,1.3095,1.3100,11
2008-12-29,17:10:00,1.3100,1.3120,1.3100,1.3115,7
2008-12-29,17:15:00,1.3120,1.3140,1.3120,1.3120,15
2008-12-29,17:20:00,1.3145,1.3150,1.3145,1.3150,5
2008-12-29,17:25:00,1.3105,1.3105,1.3100,1.3100,3
2008-12-29,17:30:00,1.3110,1.3110,1.3100,1.3100,3
2008-12-29,17:35:00,1.3115,1.3130,1.3080,1.3130,36
2008-12-29,17:40:00,1.3130,1.3135,1.3100,1.3135,15
2008-12-29,17:45:00,1.3145,1.3150,1.3115,1.3115,3
2008-12-29,17:50:00,1.3105,1.3140,1.3105,1.3140,10
2008-12-29,17:55:00,1.3140,1.3140,1.3105,1.3115,20
2008-12-29,18:00:00,1.3110,1.3125,1.3110,1.3115,11
2008-12-29,18:05:00,1.3105,1.3110,1.3070,1.3080,18
2008-12-29,18:10:00,1.3085,1.3085,1.3085,1.3085,2
2008-12-29,18:15:00,1.3065,1.3065,1.3050,1.3055,10
2008-12-29,18:20:00,1.3050,1.3060,1.3035,1.3035,18
2008-12-29,18:25:00,1.3035,1.3040,1.3005,1.3040,9
2008-12-29,18:30:00,1.3025,1.3025,1.2905,1.2905,39
2008-12-29,18:35:00,1.2910,1.2960,1.2910,1.2960,20
2008-12-29,18:40:00,1.2960,1.2975,1.2950,1.2970,26
2008-12-29,18:45:00,1.2975,1.2980,1.2975,1.2980,2
2008-12-29,18:50:00,1.2975,1.2975,1.2975,1.2975,1
2008-12-29,18:55:00,1.2975,1.3000,1.2970,1.2980,18
2008-12-29,19:00:00,1.2980,1.2980,1.2980,1.2980,1
2008-12-29,19:05:00,1.3000,1.3000,1.2985,1.2985,16
2008-12-29,19:10:00,1.3000,1.3005,1.2980,1.3000,27
2008-12-29,19:25:00,1.3030,1.3040,1.3030,1.3040,2
2008-12-29,19:30:00,1.3040,1.3040,1.3040,1.3040,2
2008-12-29,19:35:00,1.3040,1.3040,1.3040,1.3040,1
2008-12-29,19:40:00,1.3030,1.3030,1.3030,1.3030,3
2008-12-29,19:45:00,1.3030,1.3030,1.3030,1.3030,3
2008-12-29,19:55:00,1.3040,1.3040,1.3030,1.3030,4
2008-12-29,20:00:00,1.3030,1.3030,1.3015,1.3020,33
2008-12-29,20:05:00,1.3005,1.3010,1.2975,1.3010,18
2008-12-29,20:10:00,1.3015,1.3025,1.3015,1.3015,25
2008-12-29,20:15:00,1.3020,1.3030,1.3020,1.3030,3
2008-12-29,20:20:00,1.3030,1.3030,1.3010,1.3010,2
2008-12-29,20:25:00,1.3035,1.3065,1.3035,1.3065,5
2008-12-29,20:30:00,1.3055,1.3065,1.3055,1.3065,4
2008-12-29,20:35:00,1.3040,1.3105,1.3030,1.3105,60
2008-12-29,20:40:00,1.3100,1.3100,1.3100,1.3100,5
2008-12-29,20:45:00,1.3100,1.3100,1.3060,1.3080,21
2008-12-29,20:50:00,1.3065,1.3090,1.3065,1.3090,4
2008-12-29,20:55:00,1.3100,1.3100,1.3075,1.3075,9
2008-12-29,21:00:00,1.3075,1.3075,1.3050,1.3075,22
2008-12-29,21:05:00,1.3060,1.3125,1.3060,1.3100,43
2008-12-29,21:10:00,1.3085,1.3100,1.3060,1.3075,62
2008-12-29,21:15:00,1.3085,1.3085,1.3065,1.3075,88
2008-12-29,21:20:00,1.3070,1.3100,1.3070,1.3095,18
2008-12-29,21:25:00,1.3110,1.3140,1.3100,1.3140,14
2008-12-29,21:30:00,1.3150,1.3200,1.3135,1.3190,47
2008-12-29,21:35:00,1.3190,1.3220,1.3185,1.3195,67
2008-12-29,21:40:00,1.3200,1.3215,1.3185,1.3195,26
2008-12-29,21:45:00,1.3195,1.3195,1.3150,1.3155,58
2008-12-29,21:50:00,1.3150,1.3150,1.3115,1.3125,21
2008-12-29,21:55:00,1.3125,1.3135,1.3105,1.3130,37
2008-12-29,22:00:00,1.3135,1.3150,1.3130,1.3130,19
2008-12-29,22:05:00,1.3145,1.3150,1.3145,1.3145,15
2008-12-29,22:10:00,1.3145,1.3160,1.3130,1.3155,22
2008-12-29,22:15:00,1.3165,1.3175,1.3145,1.3150,22
2008-12-29,22:20:00,1.3155,1.3185,1.3155,1.3180,14
2008-12-29,22:25:00,1.3190,1.3205,1.3180,1.3190,33
2008-12-29,22:30:00,1.3205,1.3205,1.3165,1.3165,46
2008-12-29,22:35:00,1.3170,1.3185,1.3145,1.3170,13
2008-12-29,22:40:00,1.3155,1.3155,1.3145,1.3145,27
2008-12-29,22:45:00,1.3155,1.3190,1.3155,1.3175,13
2008-12-29,22:50:00,1.3165,1.3175,1.3135,1.3135,19
2008-12-29,22:55:00,1.3155,1.3175,1.3155,1.3175,18
2008-12-29,23:00:00,1.3180,1.3210,1.3175,1.3180,101
2008-12-29,23:05:00,1.3180,1.3225,1.3180,1.3220,39
2008-12-29,23:10:00,1.3215,1.3290,1.3215,1.3225,146
2008-12-29,23:15:00,1.3235,1.3260,1.3215,1.3225,68
2008-12-29,23:20:00,1.3215,1.3215,1.3180,1.3180,17
2008-12-29,23:25:00,1.3180,1.3190,1.3155,1.3155,45
2008-12-29,23:30:00,1.3160,1.3165,1.3140,1.3140,34
2008-12-29,23:35:00,1.3135,1.3140,1.3110,1.3110,125
2008-12-29,23:40:00,1.3105,1.3105,1.3040,1.3050,142
2008-12-29,23:45:00,1.3055,1.3060,1.2995,1.3010,165
2008-12-29,23:50:00,1.3020,1.3020,1.2940,1.2960,186
2008-12-29,23:55:00,1.2955,1.3000,1.2905,1.3000,158
2008-12-30,00:00:00,1.2985,1.2985,1.2900,1.2940,73
2008-12-30,00:05:00,1.2940,1.2970,1.2920,1.2970,43
2008-12-30,00:10:00,1.2970,1.2985,1.2960,1.2980,34
2008-12-30,00:15:00,1.2990,1.3000,1.2950,1.2955,49
2008-12-30,00:20:00,1.2955,1.3005,1.2935,1.3005,62
2008-12-30,00:25:00,1.3005,1.3020,1.2990,1.3000,61
2008-12-30,00:30:00,1.2995,1.3025,1.2995,1.3025,17
2008-12-30,00:35:00,1.3015,1.3125,1.3015,1.3070,74
2008-12-30,00:40:00,1.3060,1.3095,1.3040,1.3085,27
2008-12-30,00:45:00,1.3070,1.3075,1.3060,1.3060,7
2008-12-30,00:50:00,1.3075,1.3100,1.3060,1.3100,23
2008-12-30,00:55:00,1.3110,1.3150,1.3100,1.3135,98
2008-12-30,01:00:00,1.3140,1.3140,1.3120,1.3120,16
2008-12-30,01:05:00,1.3100,1.3115,1.3100,1.3115,11
2008-12-30,01:10:00,1.3105,1.3105,1.3015,1.3035,26
2008-12-30,01:15:00,1.3050,1.3160,1.3050,1.3150,54
2008-12-30,01:20:00,1.3145,1.3145,1.3105,1.3110,33
2008-12-30,01:25:00,1.3100,1.3115,1.3095,1.3115,10
2008-12-30,01:30:00,1.3115,1.3130,1.3100,1.3100,41
2008-12-30,01:35:00,1.3105,1.3120,1.3085,1.3090,29
2008-12-30,01:40:00,1.3085,1.3085,1.3075,1.3075,20
2008-12-30,01:45:00,1.3095,1.3100,1.3015,1.3095,37
2008-12-30,01:50:00,1.3100,1.3110,1.3100,1.3100,18
2008-12-30,01:55:00,1.3110,1.3135,1.3100,1.3115,83
2008-12-30,02:00:00,1.3110,1.3125,1.3090,1.3105,44
2008-12-30,02:05:00,1.3100,1.3100,1.3085,1.3090,26
2008-12-30,02:10:00,1.3100,1.3115,1.3100,1.3100,10
2008-12-30,02:15:00,1.3105,1.3110,1.3095,1.3110,6
2008-12-30,02:20:00,1.3115,1.3115,1.3105,1.3105,2
2008-12-30,02:25:00,1.3105,1.3125,1.3105,1.3115,13
2008-12-30,02:30:00,1.3125,1.3125,1.3125,1.3125,1
2008-12-30,02:35:00,1.3100,1.3110,1.3100,1.3110,3
2008-12-30,02:40:00,1.3090,1.3105,1.3085,1.3085,11
2008-12-30,02:45:00,1.3100,1.3105,1.3100,1.3105,2
2008-12-30,02:50:00,1.3085,1.3105,1.3085,1.3090,13
2008-12-30,02:55:00,1.3090,1.3090,1.3090,1.3090,2
2008-12-30,03:00:00,1.3095,1.3105,1.3095,1.3105,4
2008-12-30,03:05:00,1.3105,1.3105,1.3080,1.3080,2
2008-12-30,03:10:00,1.3100,1.3100,1.3095,1.3095,2
2008-12-30,03:20:00,1.3095,1.3100,1.3095,1.3100,2
2008-12-30,03:25:00,1.3105,1.3105,1.3100,1.3100,2
2008-12-30,03:35:00,1.3090,1.3090,1.3080,1.3085,4
2008-12-30,03:40:00,1.3110,1.3110,1.3110,1.3110,3
2008-12-30,03:55:00,1.3115,1.3120,1.3115,1.3120,16
2008-12-30,04:00:00,1.3115,1.3115,1.3090,1.3090,6
2008-12-30,04:05:00,1.3100,1.3100,1.3100,1.3100,2
2008-12-30,04:10:00,1.3120,1.3125,1.3120,1.3125,15
2008-12-30,04:15:00,1.3145,1.3145,1.3135,1.3135,16
2008-12-30,04:20:00,1.3135,1.3135,1.3125,1.3125,2
2008-12-30,04:25:00,1.3095,1.3120,1.3090,1.3095,4
2008-12-30,04:35:00,1.3085,1.3085,1.3080,1.3080,7
2008-12-30,04:45:00,1.3080,1.3080,1.3080,1.3080,1
2008-12-30,04:55:00,1.3085,1.3085,1.3085,1.3085,1
2008-12-30,05:10:00,1.3110,1.3110,1.3110,1.3110,1
2008-12-30,05:20:00,1.3145,1.3145,1.3145,1.3145,2
2008-12-30,05:30:00,1.3100,1.3100,1.3100,1.3100,3
2008-12-30,05:50:00,1.3090,1.3090,1.3090,1.3090,2
2008-12-30,05:55:00,1.3090,1.3090,1.3090,1.3090,1
2008-12-30,06:10:00,1.3090,1.3090,1.3090,1.3090,1
2008-12-30,07:00:00,1.3085,1.3085,1.3085,1.3085,13
2008-12-30,07:05:00,1.3040,1.3040,1.3025,1.3025,6
2008-12-30,07:10:00,1.3025,1.3025,1.3025,1.3025,5
2008-12-30,07:40:00,1.3045,1.3045,1.3045,1.3045,1
2008-12-30,07:50:00,1.3005,1.3005,1.3000,1.3000,4
2008-12-30,07:55:00,1.3000,1.3000,1.3000,1.3000,3
2008-12-30,08:00:00,1.3000,1.3000,1.3000,1.3000,27
2008-12-30,08:10:00,1.3010,1.3020,1.3000,1.3020,3
2008-12-30,08:15:00,1.3000,1.3000,1.3000,1.3000,1
2008-12-30,08:20:00,1.3000,1.3000,1.3000,1.3000,1
2008-12-30,08:25:00,1.3000,1.3000,1.3000,1.3000,1
2008-12-30,08:30:00,1.2995,1.2995,1.2995,1.2995,2
2008-12-30,08:35:00,1.2995,1.3020,1.2995,1.3020,5
2008-12-30,08:40:00,1.3020,1.3020,1.3020,1.3020,7
2008-12-30,08:55:00,1.3020,1.3020,1.3020,1.3020,1
2008-12-30,09:00:00,1.3020,1.3020,1.2995,1.2995,20
2008-12-30,09:05:00,1.2990,1.3000,1.2980,1.3000,4
2008-12-30,09:10:00,1.2975,1.3000,1.2970,1.3000,5
2008-12-30,09:20:00,1.3000,1.3000,1.3000,1.3000,1
2008-12-30,09:35:00,1.3050,1.3050,1.3050,1.3050,1
2008-12-30,09:45:00,1.3050,1.3050,1.3030,1.3030,14
2008-12-30,09:50:00,1.3080,1.3150,1.3050,1.3150,21
2008-12-30,09:55:00,1.3130,1.3130,1.3080,1.3080,2
2008-12-30,10:00:00,1.3075,1.3075,1.3055,1.3055,5
2008-12-30,10:35:00,1.3100,1.3110,1.3100,1.3110,23
2008-12-30,10:40:00,1.3060,1.3060,1.3060,1.3060,1
2008-12-30,11:00:00,1.3100,1.3100,1.3100,1.3100,1
2008-12-30,11:35:00,1.3130,1.3135,1.3130,1.3135,7
2008-12-30,11:40:00,1.3140,1.3140,1.3140,1.3140,1
2008-12-30,12:00:00,1.3155,1.3155,1.3155,1.3155,1
2008-12-30,12:05:00,1.3160,1.3160,1.3160,1.3160,2
2008-12-30,12:25:00,1.3120,1.3120,1.3120,1.3120,1
2008-12-30,12:30:00,1.3120,1.3120,1.3120,1.3120,1
2008-12-30,12:35:00,1.3145,1.3145,1.3145,1.3145,3
2008-12-30,12:40:00,1.3140,1.3140,1.3135,1.3135,2
2008-12-30,12:45:00,1.3130,1.3130,1.3130,1.3130,1
2008-12-30,12:50:00,1.3125,1.3125,1.3105,1.3105,5
2008-12-30,12:55:00,1.3115,1.3115,1.3100,1.3100,5
2008-12-30,13:00:00,1.3120,1.3120,1.3120,1.3120,1
2008-12-30,13:10:00,1.3120,1.3145,1.3120,1.3130,5
2008-12-30,13:15:00,1.3130,1.3130,1.3130,1.3130,4
2008-12-30,13:20:00,1.3135,1.3135,1.3135,1.3135,1
2008-12-30,13:25:00,1.3125,1.3130,1.3125,1.3130,2
2008-12-30,13:35:00,1.3110,1.3110,1.3110,1.3110,4
2008-12-30,14:00:00,1.3105,1.3105,1.3105,1.3105,1
2008-12-30,14:05:00,1.3135,1.3135,1.3135,1.3135,5
2008-12-30,14:10:00,1.3145,1.3145,1.3140,1.3140,3
2008-12-30,14:15:00,1.3140,1.3155,1.3140,1.3155,3
2008-12-30,14:20:00,1.3155,1.3155,1.3155,1.3155,1
2008-12-30,14:25:00,1.3150,1.3150,1.3140,1.3140,5
2008-12-30,14:30:00,1.3140,1.3150,1.3115,1.3150,17
2008-12-30,14:35:00,1.3155,1.3155,1.3155,1.3155,1
2008-12-30,14:40:00,1.3135,1.3145,1.3135,1.3145,3
2008-12-30,14:45:00,1.3135,1.3135,1.3135,1.3135,1
2008-12-30,14:55:00,1.3170,1.3170,1.3140,1.3140,4
2008-12-30,15:00:00,1.3140,1.3140,1.3140,1.3140,1
2008-12-30,15:20:00,1.3130,1.3130,1.3125,1.3125,2
2008-12-30,15:25:00,1.3130,1.3130,1.3115,1.3115,2
2008-12-30,15:30:00,1.3100,1.3105,1.3070,1.3105,5
2008-12-30,15:35:00,1.3080,1.3080,1.3070,1.3075,6
2008-12-30,15:40:00,1.3090,1.3095,1.3075,1.3075,8
2008-12-30,15:45:00,1.3080,1.3080,1.3080,1.3080,1
2008-12-30,15:50:00,1.3095,1.3095,1.3095,1.3095,4
2008-12-30,15:55:00,1.3135,1.3135,1.3135,1.3135,1
2008-12-30,16:00:00,1.3125,1.3125,1.3120,1.3120,4
2008-12-30,16:05:00,1.3105,1.3105,1.3075,1.3075,4
2008-12-30,16:10:00,1.3070,1.3070,1.3050,1.3050,6
2008-12-30,16:15:00,1.3055,1.3060,1.3050,1.3055,9
2008-12-30,16:20:00,1.3065,1.3065,1.3030,1.3040,6
2008-12-30,16:25:00,1.3040,1.3040,1.3005,1.3020,11
2008-12-30,16:30:00,1.3020,1.3020,1.2970,1.3010,24
2008-12-30,16:35:00,1.3000,1.3010,1.2995,1.3000,13
2008-12-30,16:40:00,1.3000,1.3030,1.3000,1.3010,7
2008-12-30,16:45:00,1.3055,1.3055,1.3055,1.3055,1
2008-12-30,16:55:00,1.2980,1.2980,1.2975,1.2975,2
2008-12-30,17:00:00,1.3025,1.3045,1.3025,1.3040,4
2008-12-30,17:05:00,1.3055,1.3055,1.3040,1.3050,12
2008-12-30,17:10:00,1.3040,1.3070,1.3035,1.3070,7
2008-12-30,17:15:00,1.3050,1.3055,1.3050,1.3055,3
2008-12-30,17:20:00,1.3060,1.3070,1.3055,1.3055,4
2008-12-30,17:25:00,1.3075,1.3140,1.3055,1.3125,19
2008-12-30,17:30:00,1.3100,1.3120,1.3100,1.3115,13
2008-12-30,17:35:00,1.3100,1.3120,1.3100,1.3105,16
2008-12-30,17:40:00,1.3100,1.3110,1.3100,1.3100,5
2008-12-30,17:45:00,1.3120,1.3130,1.3120,1.3130,4
2008-12-30,17:50:00,1.3160,1.3165,1.3140,1.3140,6
2008-12-30,18:00:00,1.3135,1.3135,1.3135,1.3135,1
2008-12-30,18:05:00,1.3140,1.3140,1.3125,1.3125,7
2008-12-30,18:10:00,1.3125,1.3125,1.3100,1.3115,14
2008-12-30,18:15:00,1.3125,1.3125,1.3125,1.3125,1
2008-12-30,18:20:00,1.3120,1.3120,1.3120,1.3120,1
2008-12-30,18:25:00,1.3120,1.3120,1.3100,1.3100,18
2008-12-30,18:30:00,1.3100,1.3115,1.3100,1.3115,6
2008-12-30,18:35:00,1.3115,1.3115,1.3105,1.3105,10
2008-12-30,18:45:00,1.3115,1.3170,1.3115,1.3170,6
2008-12-30,18:50:00,1.3160,1.3170,1.3155,1.3155,3
2008-12-30,19:00:00,1.3105,1.3105,1.3090,1.3090,8
2008-12-30,19:05:00,1.3100,1.3105,1.3060,1.3060,19
2008-12-30,19:10:00,1.3065,1.3065,1.3040,1.3040,7
2008-12-30,19:15:00,1.3025,1.3025,1.3005,1.3005,10
2008-12-30,19:20:00,1.3005,1.3005,1.2960,1.2990,8
2008-12-30,19:25:00,1.3000,1.3000,1.2950,1.2950,17
2008-12-30,19:30:00,1.2985,1.2985,1.2985,1.2985,3
2008-12-30,19:35:00,1.3010,1.3010,1.3010,1.3010,1
2008-12-30,19:40:00,1.3020,1.3020,1.3020,1.3020,1
2008-12-30,19:45:00,1.3020,1.3020,1.2990,1.2990,3
2008-12-30,19:50:00,1.3020,1.3020,1.3020,1.3020,1
2008-12-30,19:55:00,1.3050,1.3085,1.3050,1.3085,2
2008-12-30,20:00:00,1.3060,1.3060,1.2950,1.2975,50
2008-12-30,20:05:00,1.2970,1.2975,1.2940,1.2940,40
2008-12-30,20:10:00,1.2930,1.2980,1.2930,1.2980,8
2008-12-30,20:15:00,1.2970,1.2970,1.2960,1.2960,3
2008-12-30,20:20:00,1.2965,1.3000,1.2965,1.2970,8
2008-12-30,20:25:00,1.2960,1.2965,1.2910,1.2945,15
2008-12-30,20:30:00,1.2950,1.2955,1.2935,1.2940,26
2008-12-30,20:35:00,1.2940,1.2965,1.2910,1.2960,26
2008-12-30,20:40:00,1.2960,1.2960,1.2855,1.2875,103
2008-12-30,20:45:00,1.2885,1.2900,1.2875,1.2895,18
2008-12-30,20:50:00,1.2905,1.2915,1.2890,1.2890,16
2008-12-30,20:55:00,1.2895,1.2915,1.2895,1.2900,28
2008-12-30,21:00:00,1.2915,1.2940,1.2895,1.2940,29
2008-12-30,21:05:00,1.2935,1.2940,1.2915,1.2915,3
2008-12-30,21:10:00,1.2915,1.2960,1.2915,1.2930,11
2008-12-30,21:15:00,1.2960,1.2960,1.2890,1.2930,37
2008-12-30,21:20:00,1.2925,1.2950,1.2900,1.2920,36
2008-12-30,21:25:00,1.2920,1.2925,1.2920,1.2920,13
2008-12-30,21:30:00,1.2895,1.2920,1.2895,1.2920,23
2008-12-30,21:35:00,1.2915,1.2970,1.2915,1.2970,38
2008-12-30,21:40:00,1.2970,1.2975,1.2940,1.2940,46
2008-12-30,21:45:00,1.2945,1.2945,1.2945,1.2945,1
2008-12-30,21:50:00,1.2955,1.2955,1.2940,1.2945,7
2008-12-30,21:55:00,1.2945,1.2960,1.2940,1.2960,9
2008-12-30,22:00:00,1.2950,1.2950,1.2925,1.2925,13
2008-12-30,22:05:00,1.2950,1.2970,1.2945,1.2965,10
2008-12-30,22:10:00,1.2960,1.2960,1.2925,1.2925,11
2008-12-30,22:15:00,1.2930,1.2945,1.2925,1.2935,15
2008-12-30,22:20:00,1.2940,1.2965,1.2935,1.2965,17
2008-12-30,22:25:00,1.2955,1.2980,1.2955,1.2980,20
2008-12-30,22:30:00,1.2980,1.3000,1.2980,1.3000,31
2008-12-30,22:35:00,1.2990,1.2990,1.2975,1.2975,16
2008-12-30,22:40:00,1.2960,1.2970,1.2955,1.2970,13
2008-12-30,22:45:00,1.2970,1.2970,1.2950,1.2965,10
2008-12-30,22:50:00,1.2965,1.2975,1.2960,1.2965,10
2008-12-30,22:55:00,1.2960,1.2965,1.2945,1.2945,12
2008-12-30,23:00:00,1.2940,1.2965,1.2940,1.2945,39
2008-12-30,23:05:00,1.2945,1.2945,1.2910,1.2920,25
2008-12-30,23:10:00,1.2930,1.2935,1.2900,1.2910,25
2008-12-30,23:15:00,1.2930,1.2940,1.2910,1.2940,19
2008-12-30,23:20:00,1.2935,1.2970,1.2930,1.2970,26
2008-12-30,23:25:00,1.2975,1.2985,1.2975,1.2985,50
2008-12-30,23:30:00,1.2975,1.2995,1.2970,1.2970,43
2008-12-30,23:35:00,1.2970,1.2980,1.2970,1.2970,12
2008-12-30,23:40:00,1.2970,1.2995,1.2960,1.2995,20
2008-12-30,23:45:00,1.2990,1.2995,1.2985,1.2995,17
2008-12-30,23:50:00,1.2995,1.3000,1.2985,1.2985,26
2008-12-30,23:55:00,1.2980,1.2985,1.2970,1.2980,58
2008-12-31,00:00:00,1.2980,1.2995,1.2980,1.2985,69
2008-12-31,00:05:00,1.2985,1.3000,1.2985,1.2985,59
2008-12-31,00:10:00,1.2980,1.3005,1.2980,1.3005,40
2008-12-31,00:15:00,1.3005,1.3015,1.3000,1.3000,13
2008-12-31,00:20:00,1.3020,1.3060,1.3010,1.3060,28
2008-12-31,00:25:00,1.3050,1.3070,1.3025,1.3070,23
2008-12-31,00:30:00,1.3075,1.3170,1.3050,1.3155,69
2008-12-31,00:35:00,1.3150,1.3190,1.3140,1.3165,75
2008-12-31,00:40:00,1.3175,1.3215,1.3175,1.3190,55
2008-12-31,00:45:00,1.3195,1.3280,1.3185,1.3270,132
2008-12-31,00:50:00,1.3250,1.3270,1.3215,1.3215,45
2008-12-31,00:55:00,1.3225,1.3225,1.3175,1.3205,58
2008-12-31,01:00:00,1.3195,1.3195,1.3190,1.3190,14
2008-12-31,01:05:00,1.3195,1.3210,1.3190,1.3210,24
2008-12-31,01:10:00,1.3210,1.3220,1.3195,1.3210,43
2008-12-31,01:15:00,1.3220,1.3270,1.3220,1.3230,103
2008-12-31,01:20:00,1.3230,1.3240,1.3200,1.3210,22
2008-12-31,01:25:00,1.3220,1.3255,1.3220,1.3230,14
2008-12-31,01:30:00,1.3250,1.3260,1.3225,1.3260,35
2008-12-31,01:35:00,1.3240,1.3250,1.3235,1.3240,11
2008-12-31,01:40:00,1.3220,1.3225,1.3205,1.3205,13
2008-12-31,01:45:00,1.3205,1.3205,1.3170,1.3175,34
2008-12-31,01:50:00,1.3180,1.3195,1.3170,1.3190,23
2008-12-31,01:55:00,1.3195,1.3215,1.3145,1.3210,182
2008-12-31,02:00:00,1.3210,1.3220,1.3180,1.3180,48
2008-12-31,02:05:00,1.3170,1.3170,1.3140,1.3140,17
2008-12-31,02:10:00,1.3140,1.3160,1.3135,1.3145,38
2008-12-31,02:15:00,1.3145,1.3205,1.3140,1.3165,11
2008-12-31,02:20:00,1.3155,1.3175,1.3150,1.3170,14
2008-12-31,02:25:00,1.3170,1.3180,1.3160,1.3180,3
2008-12-31,02:35:00,1.3160,1.3160,1.3160,1.3160,1
2008-12-31,02:40:00,1.3150,1.3160,1.3140,1.3160,9
2008-12-31,02:50:00,1.3185,1.3185,1.3140,1.3140,4
2008-12-31,03:00:00,1.3120,1.3120,1.3065,1.3075,7
2008-12-31,03:05:00,1.3080,1.3160,1.3080,1.3150,9
2008-12-31,03:10:00,1.3130,1.3130,1.3125,1.3125,6
2008-12-31,03:15:00,1.3110,1.3130,1.3110,1.3130,2
2008-12-31,03:20:00,1.3145,1.3145,1.3145,1.3145,1
2008-12-31,03:25:00,1.3140,1.3140,1.3140,1.3140,1
2008-12-31,03:35:00,1.3140,1.3140,1.3140,1.3140,1
2008-12-31,03:50:00,1.3120,1.3120,1.3120,1.3120,1
2008-12-31,04:10:00,1.3120,1.3175,1.3120,1.3175,2
2008-12-31,04:15:00,1.3150,1.3150,1.3150,1.3150,1
2008-12-31,04:30:00,1.3145,1.3145,1.3145,1.3145,2
2008-12-31,04:35:00,1.3150,1.3150,1.3150,1.3150,1
2008-12-31,04:40:00,1.3160,1.3160,1.3160,1.3160,1
2008-12-31,04:45:00,1.3165,1.3165,1.3165,1.3165,1
2008-12-31,04:50:00,1.3170,1.3175,1.3170,1.3175,2
2008-12-31,05:00:00,1.3175,1.3200,1.3175,1.3200,6
2008-12-31,05:05:00,1.3180,1.3255,1.3180,1.3255,20
2008-12-31,05:10:00,1.3255,1.3270,1.3250,1.3270,3
2008-12-31,05:15:00,1.3275,1.3300,1.3270,1.3270,47
2008-12-31,05:20:00,1.3290,1.3300,1.3290,1.3290,28
2008-12-31,05:25:00,1.3290,1.3290,1.3290,1.3290,1
2008-12-31,05:35:00,1.3285,1.3285,1.3285,1.3285,1
2008-12-31,05:50:00,1.3270,1.3270,1.3270,1.3270,1
2008-12-31,05:55:00,1.3300,1.3300,1.3300,1.3300,1
2008-12-31,06:00:00,1.3270,1.3270,1.3270,1.3270,1
2008-12-31,06:05:00,1.3270,1.3270,1.3270,1.3270,3
2008-12-31,06:10:00,1.3280,1.3280,1.3270,1.3270,7
2008-12-31,07:10:00,1.3250,1.3250,1.3250,1.3250,3
2008-12-31,08:10:00,1.3250,1.3250,1.3250,1.3250,2
2008-12-31,08:15:00,1.3250,1.3250,1.3250,1.3250,1
2008-12-31,08:25:00,1.3280,1.3280,1.3280,1.3280,1
2008-12-31,09:05:00,1.3205,1.3205,1.3205,1.3205,2
2008-12-31,09:15:00,1.3205,1.3205,1.3205,1.3205,4
2008-12-31,09:20:00,1.3230,1.3230,1.3230,1.3230,1
2008-12-31,09:35:00,1.3230,1.3230,1.3230,1.3230,1
2008-12-31,09:40:00,1.3250,1.3250,1.3205,1.3205,4
2008-12-31,09:45:00,1.3205,1.3205,1.3205,1.3205,1
2008-12-31,09:55:00,1.3245,1.3245,1.3245,1.3245,2
2008-12-31,10:00:00,1.3225,1.3225,1.3225,1.3225,10
2008-12-31,10:20:00,1.3205,1.3205,1.3205,1.3205,1
2008-12-31,10:55:00,1.3275,1.3285,1.3275,1.3285,2
2008-12-31,11:05:00,1.3205,1.3215,1.3205,1.3205,4
2008-12-31,11:15:00,1.3210,1.3210,1.3205,1.3205,2
2008-12-31,11:20:00,1.3205,1.3205,1.3205,1.3205,4
2008-12-31,11:25:00,1.3205,1.3205,1.3205,1.3205,1
2008-12-31,12:00:00,1.3205,1.3205,1.3205,1.3205,4
2008-12-31,12:05:00,1.3205,1.3210,1.3205,1.3210,2
2008-12-31,12:30:00,1.3190,1.3190,1.3180,1.3180,4
2008-12-31,12:35:00,1.3170,1.3170,1.3165,1.3165,2
2008-12-31,12:40:00,1.3165,1.3165,1.3160,1.3165,8
2008-12-31,12:45:00,1.3165,1.3165,1.3150,1.3150,12
2008-12-31,12:50:00,1.3150,1.3150,1.3150,1.3150,2
2008-12-31,12:55:00,1.3140,1.3145,1.3140,1.3145,9
2008-12-31,13:00:00,1.3145,1.3145,1.3145,1.3145,1
2008-12-31,13:05:00,1.3145,1.3165,1.3140,1.3165,7
2008-12-31,13:10:00,1.3185,1.3185,1.3185,1.3185,1
2008-12-31,13:15:00,1.3225,1.3250,1.3225,1.3250,5
2008-12-31,13:20:00,1.3220,1.3220,1.3220,1.3220,2
2008-12-31,13:25:00,1.3205,1.3225,1.3205,1.3225,2
2008-12-31,13:30:00,1.3200,1.3200,1.3200,1.3200,1
2008-12-31,13:35:00,1.3230,1.3250,1.3230,1.3250,5
2008-12-31,13:40:00,1.3260,1.3275,1.3260,1.3275,8
2008-12-31,13:45:00,1.3280,1.3300,1.3280,1.3300,6
2008-12-31,13:50:00,1.3295,1.3320,1.3290,1.3310,12
2008-12-31,13:55:00,1.3280,1.3320,1.3260,1.3320,15
2008-12-31,14:00:00,1.3320,1.3350,1.3320,1.3350,67
2008-12-31,14:05:00,1.3345,1.3400,1.3345,1.3400,82
2008-12-31,14:10:00,1.3380,1.3400,1.3380,1.3400,6
2008-12-31,14:15:00,1.3385,1.3420,1.3385,1.3405,14
2008-12-31,14:20:00,1.3410,1.3440,1.3400,1.3415,22
2008-12-31,14:25:00,1.3415,1.3440,1.3415,1.3425,28
2008-12-31,14:30:00,1.3410,1.3455,1.3410,1.3455,32
2008-12-31,14:35:00,1.3440,1.3450,1.3430,1.3430,19
2008-12-31,14:40:00,1.3430,1.3450,1.3430,1.3450,13
2008-12-31,14:45:00,1.3440,1.3455,1.3440,1.3455,15
2008-12-31,14:50:00,1.3450,1.3480,1.3450,1.3480,7
2008-12-31,14:55:00,1.3460,1.3465,1.3450,1.3455,15
2008-12-31,15:00:00,1.3450,1.3460,1.3445,1.3445,9
2008-12-31,15:05:00,1.3450,1.3455,1.3430,1.3430,16
2008-12-31,15:10:00,1.3420,1.3420,1.3420,1.3420,3
2008-12-31,15:15:00,1.3420,1.3435,1.3410,1.3435,8
2008-12-31,15:20:00,1.3425,1.3450,1.3425,1.3450,15
2008-12-31,15:25:00,1.3465,1.3465,1.3445,1.3445,3
2008-12-31,15:40:00,1.3425,1.3425,1.3385,1.3385,17
2008-12-31,15:45:00,1.3385,1.3385,1.3375,1.3385,8
2008-12-31,15:50:00,1.3405,1.3405,1.3405,1.3405,1
2008-12-31,15:55:00,1.3395,1.3395,1.3390,1.3390,3
2008-12-31,16:00:00,1.3415,1.3415,1.3385,1.3400,8
2008-12-31,16:05:00,1.3400,1.3400,1.3400,1.3400,1
2008-12-31,16:10:00,1.3405,1.3405,1.3400,1.3400,2
2008-12-31,16:15:00,1.3420,1.3420,1.3405,1.3410,7
2008-12-31,16:20:00,1.3410,1.3420,1.3410,1.3420,5
2008-12-31,16:25:00,1.3435,1.3600,1.3435,1.3500,171
2008-12-31,16:30:00,1.3500,1.3500,1.3470,1.3470,106
2008-12-31,16:35:00,1.3500,1.3500,1.3455,1.3455,5
2008-12-31,16:40:00,1.3450,1.3450,1.3400,1.3435,4
2008-12-31,16:45:00,1.3430,1.3430,1.3430,1.3430,3
2008-12-31,16:50:00,1.3430,1.3430,1.3430,1.3430,5
2008-12-31,16:55:00,1.3430,1.3450,1.3420,1.3450,13
2008-12-31,17:00:00,1.3425,1.3435,1.3420,1.3420,26
2008-12-31,17:05:00,1.3420,1.3420,1.3395,1.3395,18
2008-12-31,17:10:00,1.3395,1.3405,1.3395,1.3400,10
2008-12-31,17:15:00,1.3400,1.3410,1.3375,1.3380,28
2008-12-31,17:20:00,1.3380,1.3390,1.3370,1.3390,11
2008-12-31,17:25:00,1.3415,1.3420,1.3385,1.3385,7
2008-12-31,17:30:00,1.3385,1.3390,1.3385,1.3390,2
2008-12-31,17:40:00,1.3375,1.3375,1.3370,1.3375,4
2008-12-31,17:45:00,1.3375,1.3375,1.3345,1.3365,8
2008-12-31,17:50:00,1.3370,1.3400,1.3365,1.3400,5
2008-12-31,18:10:00,1.3385,1.3385,1.3360,1.3360,9
2008-12-31,18:15:00,1.3365,1.3375,1.3360,1.3375,7
2008-12-31,18:30:00,1.3375,1.3375,1.3340,1.3340,24
2008-12-31,18:35:00,1.3350,1.3350,1.3350,1.3350,1
2008-12-31,18:40:00,1.3375,1.3400,1.3375,1.3400,5
2008-12-31,18:45:00,1.3400,1.3410,1.3400,1.3400,19
2008-12-31,18:50:00,1.3400,1.3410,1.3400,1.3400,18
2008-12-31,18:55:00,1.3380,1.3380,1.3365,1.3365,3
2008-12-31,19:00:00,1.3355,1.3380,1.3335,1.3335,35
2008-12-31,19:05:00,1.3330,1.3340,1.3330,1.3340,7
2008-12-31,19:10:00,1.3335,1.3350,1.3325,1.3350,20
2008-12-31,19:15:00,1.3350,1.3350,1.3350,1.3350,1
2008-12-31,19:20:00,1.3330,1.3330,1.3315,1.3330,5
2008-12-31,19:25:00,1.3315,1.3345,1.3310,1.3310,8
2008-12-31,19:30:00,1.3310,1.3325,1.3290,1.3325,37
2008-12-31,19:35:00,1.3325,1.3325,1.3305,1.3325,6
2008-12-31,19:40:00,1.3305,1.3305,1.3305,1.3305,1
2008-12-31,19:45:00,1.3295,1.3310,1.3295,1.3310,9
2008-12-31,19:50:00,1.3310,1.3310,1.3300,1.3300,35
2008-12-31,19:55:00,1.3300,1.3300,1.3265,1.3270,20
2008-12-31,20:00:00,1.3270,1.3270,1.3240,1.3255,51
2008-12-31,20:05:00,1.3255,1.3275,1.3240,1.3265,31
2008-12-31,20:10:00,1.3265,1.3280,1.3265,1.3275,9
2008-12-31,20:15:00,1.3280,1.3290,1.3280,1.3290,11
2008-12-31,20:20:00,1.3285,1.3295,1.3255,1.3275,22
2008-12-31,20:25:00,1.3265,1.3290,1.3265,1.3290,7
2008-12-31,20:30:00,1.3295,1.3305,1.3295,1.3305,9
2008-12-31,20:35:00,1.3300,1.3305,1.3300,1.3305,9
2008-12-31,20:40:00,1.3310,1.3335,1.3280,1.3335,73
2008-12-31,20:45:00,1.3330,1.3330,1.3315,1.3320,5
2008-12-31,20:50:00,1.3325,1.3325,1.3325,1.3325,2
2008-12-31,20:55:00,1.3310,1.3320,1.3310,1.3315,5
2008-12-31,21:00:00,1.3315,1.3320,1.3315,1.3320,3
2008-12-31,21:05:00,1.3315,1.3335,1.3300,1.3335,12
2008-12-31,21:10:00,1.3335,1.3350,1.3280,1.3290,47
2008-12-31,21:15:00,1.3300,1.3390,1.3300,1.3380,59
2008-12-31,21:20:00,1.3390,1.3410,1.3355,1.3385,35
2008-12-31,21:25:00,1.3400,1.3405,1.3375,1.3400,12
2008-12-31,21:30:00,1.3400,1.3490,1.3400,1.3485,79
2008-12-31,21:35:00,1.3480,1.3490,1.3460,1.3460,65
2008-12-31,21:40:00,1.3460,1.3470,1.3455,1.3455,51
2008-12-31,21:45:00,1.3460,1.3490,1.3455,1.3490,58
2008-12-31,21:50:00,1.3490,1.3515,1.3450,1.3460,122
2008-12-31,21:55:00,1.3470,1.3500,1.3450,1.3495,38
2008-12-31,22:00:00,1.3475,1.3475,1.3440,1.3440,23
2008-12-31,22:05:00,1.3440,1.3440,1.3440,1.3440,2
2008-12-31,22:10:00,1.3435,1.3435,1.3380,1.3395,32
2008-12-31,22:15:00,1.3395,1.3395,1.3385,1.3390,15
2008-12-31,22:20:00,1.3400,1.3425,1.3390,1.3390,28
2008-12-31,22:25:00,1.3385,1.3390,1.3335,1.3350,22
2008-12-31,22:30:00,1.3355,1.3370,1.3345,1.3350,51
2008-12-31,22:35:00,1.3355,1.3365,1.3350,1.3355,12
2008-12-31,22:40:00,1.3355,1.3375,1.3355,1.3375,7
2008-12-31,22:45:00,1.3365,1.3395,1.3365,1.3395,36
2008-12-31,22:50:00,1.3400,1.3405,1.3385,1.3400,45
2008-12-31,22:55:00,1.3400,1.3410,1.3400,1.3410,34
2008-12-31,23:00:00,1.3415,1.3600,1.3415,1.3600,379
2008-12-31,23:05:00,1.3595,1.3650,1.3595,1.3630,186
2008-12-31,23:10:00,1.3635,1.3790,1.3635,1.3765,331
2008-12-31,23:15:00,1.3770,1.3795,1.3725,1.3735,46
2008-12-31,23:20:00,1.3735,1.3775,1.3715,1.3735,63
2008-12-31,23:25:00,1.3735,1.3775,1.3730,1.3745,62
2008-12-31,23:30:00,1.3765,1.3765,1.3735,1.3735,18
2008-12-31,23:35:00,1.3730,1.3730,1.3700,1.3715,47
2008-12-31,23:40:00,1.3725,1.3770,1.3715,1.3765,44
2008-12-31,23:45:00,1.3770,1.3930,1.3750,1.3910,261
2008-12-31,23:50:00,1.3895,1.3895,1.3855,1.3855,54
2008-12-31,23:55:00,1.3850,1.3880,1.3835,1.3835,58
2009-01-01,00:00:00,1.3835,1.3855,1.3830,1.3855,19
2009-01-01,00:05:00,1.3855,1.3855,1.3845,1.3855,39
2009-01-01,00:10:00,1.3845,1.3860,1.3800,1.3850,59
2009-01-01,00:15:00,1.3850,1.3855,1.3760,1.3785,93
2009-01-01,00:20:00,1.3785,1.3800,1.3755,1.3785,82
2009-01-01,00:25:00,1.3795,1.3795,1.3775,1.3795,27
2009-01-01,00:30:00,1.3800,1.3835,1.3800,1.3835,46
2009-01-01,00:35:00,1.3825,1.3830,1.3760,1.3760,40
2009-01-01,00:40:00,1.3765,1.3805,1.3755,1.3770,29
2009-01-01,00:45:00,1.3795,1.3805,1.3785,1.3790,15
2009-01-01,00:50:00,1.3800,1.3845,1.3780,1.3830,31
2009-01-01,00:55:00,1.3840,1.3975,1.3840,1.3930,168
2009-01-01,01:00:00,1.3950,1.3990,1.3950,1.3985,83
2009-01-01,01:05:00,1.3975,1.3985,1.3950,1.3985,36
2009-01-01,01:10:00,1.3975,1.3975,1.3965,1.3965,10
2009-01-01,01:15:00,1.3980,1.4120,1.3980,1.4055,282
2009-01-01,01:20:00,1.4065,1.4065,1.4000,1.4000,111
2009-01-01,01:25:00,1.4010,1.4055,1.4010,1.4030,127
2009-01-01,01:30:00,1.4040,1.4125,1.4030,1.4095,167
2009-01-01,01:35:00,1.4095,1.4095,1.4065,1.4070,20
2009-01-01,01:40:00,1.4075,1.4090,1.4065,1.4080,43
2009-01-01,01:45:00,1.4085,1.4110,1.4085,1.4105,113
2009-01-01,01:50:00,1.4105,1.4125,1.4070,1.4085,94
2009-01-01,01:55:00,1.4085,1.4145,1.4005,1.4005,651
2009-01-01,02:00:00,1.4025,1.4060,1.3980,1.3995,305
2009-01-01,02:05:00,1.3995,1.4010,1.3980,1.3990,31
2009-01-01,02:10:00,1.4000,1.4020,1.4000,1.4015,13
2009-01-01,02:15:00,1.4100,1.4100,1.4020,1.4020,7
2009-01-01,02:20:00,1.4020,1.4020,1.3995,1.3995,20
2009-01-01,02:25:00,1.4005,1.4020,1.4005,1.4020,18
2009-01-01,02:30:00,1.4000,1.4000,1.3975,1.3975,6
2009-01-01,02:35:00,1.3975,1.3975,1.3960,1.3975,8
2009-01-01,02:40:00,1.3985,1.3985,1.3985,1.3985,1
2009-01-01,02:45:00,1.3970,1.3970,1.3960,1.3960,2
2009-01-01,02:50:00,1.3940,1.3970,1.3930,1.3970,9
2009-01-01,02:55:00,1.3940,1.3970,1.3925,1.3970,11
2009-01-01,03:00:00,1.3950,1.3990,1.3950,1.3985,15
2009-01-01,03:05:00,1.3990,1.4000,1.3985,1.3985,10
2009-01-01,03:10:00,1.3985,1.4000,1.3985,1.4000,2
2009-01-01,03:15:00,1.3985,1.4020,1.3985,1.4000,52
2009-01-01,03:20:00,1.4000,1.4000,1.4000,1.4000,6
2009-01-01,03:25:00,1.4035,1.4035,1.3985,1.4000,7
2009-01-01,03:30:00,1.4000,1.4000,1.4000,1.4000,1
2009-01-01,03:45:00,1.4000,1.4000,1.3985,1.3985,2
2009-01-01,03:50:00,1.3985,1.3985,1.3985,1.3985,1
2009-01-01,03:55:00,1.3985,1.3985,1.3985,1.3985,2
2009-01-01,04:00:00,1.3985,1.3985,1.3985,1.3985,1
2009-01-01,04:10:00,1.4000,1.4000,1.3990,1.3990,8
2009-01-01,04:20:00,1.4000,1.4000,1.4000,1.4000,1
2009-01-01,04:25:00,1.4025,1.4025,1.4025,1.4025,2
2009-01-01,04:30:00,1.4000,1.4000,1.4000,1.4000,4
2009-01-01,04:35:00,1.4025,1.4050,1.4025,1.4050,15
2009-01-01,04:40:00,1.4035,1.4045,1.4000,1.4000,13
2009-01-01,04:45:00,1.3985,1.4000,1.3980,1.3980,5
2009-01-01,04:50:00,1.4000,1.4000,1.4000,1.4000,2
2009-01-01,05:10:00,1.3980,1.3980,1.3965,1.3965,11
2009-01-01,05:15:00,1.3985,1.3985,1.3985,1.3985,1
2009-01-01,05:35:00,1.3985,1.3985,1.3985,1.3985,1
2009-01-01,05:40:00,1.3965,1.3965,1.3955,1.3955,5
2009-01-01,05:45:00,1.3960,1.3975,1.3960,1.3975,9
2009-01-01,06:05:00,1.3975,1.3975,1.3950,1.3950,18
2009-01-01,06:10:00,1.3950,1.3950,1.3950,1.3950,4
2009-01-02,07:05:00,1.3955,1.3990,1.3940,1.3990,16
2009-01-02,07:10:00,1.4000,1.4040,1.3970,1.4030,5
2009-01-02,07:15:00,1.3965,1.3965,1.3965,1.3965,1
2009-01-02,07:45:00,1.3970,1.3970,1.3970,1.3970,1
2009-01-02,08:05:00,1.3965,1.3965,1.3960,1.3960,3
2009-01-02,08:10:00,1.3960,1.3960,1.3960,1.3960,3
2009-01-02,08:20:00,1.3975,1.3975,1.3955,1.3955,8
2009-01-02,08:35:00,1.3960,1.3960,1.3950,1.3950,6
2009-01-02,08:40:00,1.3950,1.3950,1.3950,1.3950,1
2009-01-02,09:00:00,1.3950,1.3950,1.3950,1.3950,3
2009-01-02,09:15:00,1.3950,1.3950,1.3950,1.3950,1
2009-01-02,09:20:00,1.3945,1.3945,1.3935,1.3935,41
2009-01-02,09:25:00,1.3935,1.3935,1.3920,1.3920,24
2009-01-02,09:30:00,1.3920,1.3920,1.3920,1.3920,1
2009-01-02,09:35:00,1.3935,1.3935,1.3935,1.3935,1
2009-01-02,09:40:00,1.3920,1.3920,1.3900,1.3900,20
2009-01-02,09:50:00,1.3900,1.3900,1.3880,1.3880,14
2009-01-02,09:55:00,1.3855,1.3855,1.3855,1.3855,2
2009-01-02,10:00:00,1.3870,1.3875,1.3870,1.3875,2
2009-01-02,10:05:00,1.3875,1.3875,1.3830,1.3830,2
2009-01-02,10:25:00,1.3830,1.3830,1.3820,1.3820,6
2009-01-02,10:30:00,1.3820,1.3820,1.3815,1.3815,4
2009-01-02,10:35:00,1.3775,1.3815,1.3715,1.3815,7
2009-01-02,10:40:00,1.3750,1.3750,1.3750,1.3750,4
2009-01-02,10:50:00,1.3825,1.3850,1.3825,1.3850,3
2009-01-02,11:15:00,1.3810,1.3810,1.3800,1.3800,3
2009-01-02,11:20:00,1.3800,1.3800,1.3800,1.3800,1
2009-01-02,11:30:00,1.3850,1.3850,1.3850,1.3850,1
2009-01-02,11:35:00,1.3855,1.3855,1.3855,1.3855,1
2009-01-02,11:40:00,1.3875,1.3875,1.3875,1.3875,1
2009-01-02,11:45:00,1.3875,1.3900,1.3875,1.3885,29
2009-01-02,11:50:00,1.3800,1.3880,1.3800,1.3875,10
2009-01-02,11:55:00,1.3875,1.3875,1.3875,1.3875,1
2009-01-02,12:10:00,1.3875,1.3875,1.3875,1.3875,1
2009-01-02,12:15:00,1.3875,1.3925,1.3875,1.3925,14
2009-01-02,12:20:00,1.4000,1.4010,1.3850,1.3850,4
2009-01-02,12:30:00,1.3950,1.3980,1.3885,1.3885,6
2009-01-02,12:35:00,1.3860,1.3875,1.3860,1.3875,5
2009-01-02,12:40:00,1.3905,1.3905,1.3895,1.3895,13
2009-01-02,12:45:00,1.3875,1.3875,1.3830,1.3830,12
2009-01-02,12:50:00,1.3810,1.3840,1.3810,1.3840,6
2009-01-02,12:55:00,1.3850,1.3870,1.3850,1.3870,2
2009-01-02,13:00:00,1.3865,1.3870,1.3850,1.3850,9
2009-01-02,13:05:00,1.3835,1.3835,1.3830,1.3830,2
2009-01-02,13:10:00,1.3830,1.3830,1.3830,1.3830,1
2009-01-02,13:15:00,1.3820,1.3820,1.3785,1.3800,26
2009-01-02,13:20:00,1.3805,1.3825,1.3805,1.3820,7
2009-01-02,13:25:00,1.3830,1.3835,1.3820,1.3820,7
2009-01-02,13:30:00,1.3820,1.3820,1.3820,1.3820,6
2009-01-02,13:35:00,1.3820,1.3820,1.3820,1.3820,1
2009-01-02,13:40:00,1.3815,1.3815,1.3815,1.3815,2
2009-01-02,13:45:00,1.3835,1.3835,1.3835,1.3835,2
2009-01-02,14:00:00,1.3870,1.3870,1.3870,1.3870,1
2009-01-02,14:05:00,1.3875,1.3875,1.3860,1.3860,35
2009-01-02,14:10:00,1.3875,1.3875,1.3865,1.3865,2
2009-01-02,14:15:00,1.3860,1.3860,1.3840,1.3840,2
2009-01-02,14:20:00,1.3810,1.3835,1.3810,1.3835,4
2009-01-02,14:30:00,1.3820,1.3825,1.3820,1.3825,4
2009-01-02,14:35:00,1.3825,1.3825,1.3805,1.3805,5
2009-01-02,14:40:00,1.3790,1.3825,1.3790,1.3825,5
2009-01-02,14:45:00,1.3800,1.3800,1.3800,1.3800,2
2009-01-02,14:50:00,1.3775,1.3800,1.3775,1.3800,3
2009-01-02,14:55:00,1.3830,1.3830,1.3790,1.3790,5
2009-01-02,15:00:00,1.3790,1.3800,1.3790,1.3800,2
2009-01-02,15:10:00,1.3790,1.3810,1.3790,1.3810,4
2009-01-02,15:15:00,1.3810,1.3815,1.3800,1.3800,4
2009-01-02,15:20:00,1.3785,1.3785,1.3760,1.3770,6
2009-01-02,15:25:00,1.3765,1.3775,1.3750,1.3750,16
2009-01-02,15:30:00,1.3750,1.3790,1.3750,1.3790,6
2009-01-02,15:35:00,1.3800,1.3875,1.3800,1.3875,42
2009-01-02,15:40:00,1.3890,1.3935,1.3890,1.3920,43
2009-01-02,15:45:00,1.3925,1.3935,1.3885,1.3885,6
2009-01-02,15:50:00,1.3910,1.3920,1.3900,1.3905,9
2009-01-02,15:55:00,1.3915,1.3965,1.3915,1.3950,14
2009-01-02,16:00:00,1.3940,1.3940,1.3885,1.3905,9
2009-01-02,16:05:00,1.3880,1.3890,1.3865,1.3870,8
2009-01-02,16:10:00,1.3900,1.3920,1.3900,1.3920,2
2009-01-02,16:15:00,1.3920,1.3985,1.3920,1.3985,6
2009-01-02,16:20:00,1.3985,1.4015,1.3950,1.3950,18
2009-01-02,16:25:00,1.3950,1.3950,1.3925,1.3940,10
2009-01-02,16:30:00,1.3920,1.3930,1.3920,1.3930,5
2009-01-02,16:35:00,1.3935,1.3935,1.3935,1.3935,1
2009-01-02,16:40:00,1.3930,1.3955,1.3930,1.3955,13
2009-01-02,16:45:00,1.3960,1.3970,1.3920,1.3920,9
2009-01-02,16:50:00,1.3925,1.3925,1.3895,1.3895,6
2009-01-02,16:55:00,1.3905,1.3915,1.3900,1.3900,7
2009-01-02,17:00:00,1.3880,1.3880,1.3880,1.3880,2
2009-01-02,17:05:00,1.3875,1.3900,1.3875,1.3900,8
2009-01-02,17:10:00,1.3910,1.3910,1.3890,1.3890,6
2009-01-02,17:15:00,1.3900,1.3900,1.3890,1.3890,3
2009-01-02,17:20:00,1.3860,1.3865,1.3850,1.3850,25
2009-01-02,17:25:00,1.3845,1.3845,1.3845,1.3845,1
2009-01-02,17:30:00,1.3805,1.3805,1.3800,1.3800,2
2009-01-02,17:40:00,1.3830,1.3830,1.3830,1.3830,1
2009-01-02,17:45:00,1.3850,1.3850,1.3850,1.3850,7
2009-01-02,17:50:00,1.3840,1.3850,1.3840,1.3850,4
2009-01-02,17:55:00,1.3880,1.3925,1.3880,1.3925,7
2009-01-02,18:00:00,1.3925,1.3970,1.3925,1.3970,3
2009-01-02,18:05:00,1.3950,1.3950,1.3950,1.3950,2
2009-01-02,18:10:00,1.3960,1.3960,1.3940,1.3940,2
2009-01-02,18:15:00,1.3935,1.3990,1.3935,1.3985,25
2009-01-02,18:20:00,1.3990,1.3990,1.3970,1.3970,8
2009-01-02,18:25:00,1.3980,1.4000,1.3980,1.4000,7
2009-01-02,18:30:00,1.4010,1.4075,1.4005,1.4075,43
2009-01-02,18:35:00,1.4075,1.4095,1.4005,1.4005,27
2009-01-02,18:40:00,1.4005,1.4025,1.3995,1.3995,9
2009-01-02,18:45:00,1.4000,1.4035,1.4000,1.4035,6
2009-01-02,18:50:00,1.4030,1.4050,1.4025,1.4050,4
2009-01-02,18:55:00,1.4060,1.4080,1.4060,1.4070,9
2009-01-02,19:00:00,1.4085,1.4095,1.4065,1.4065,17
2009-01-02,19:05:00,1.4095,1.4100,1.4085,1.4100,90
2009-01-02,19:10:00,1.4090,1.4125,1.4085,1.4125,14
2009-01-02,19:15:00,1.4120,1.4225,1.4120,1.4210,78
2009-01-02,19:20:00,1.4210,1.4215,1.4175,1.4210,38
2009-01-02,19:25:00,1.4215,1.4260,1.4200,1.4260,40
2009-01-02,19:30:00,1.4265,1.4265,1.4220,1.4220,83
2009-01-02,19:35:00,1.4210,1.4210,1.4190,1.4210,52
2009-01-02,19:40:00,1.4195,1.4215,1.4190,1.4215,14
2009-01-02,19:45:00,1.4225,1.4235,1.4205,1.4215,24
2009-01-02,19:50:00,1.4215,1.4215,1.4210,1.4215,7
2009-01-02,19:55:00,1.4225,1.4255,1.4225,1.4255,19
2009-01-02,20:00:00,1.4240,1.4240,1.4190,1.4205,10
2009-01-02,20:05:00,1.4200,1.4270,1.4185,1.4270,33
2009-01-02,20:10:00,1.4270,1.4330,1.4260,1.4330,80
2009-01-02,20:15:00,1.4330,1.4400,1.4330,1.4360,113
2009-01-02,20:20:00,1.4350,1.4410,1.4345,1.4400,111
2009-01-02,20:25:00,1.4405,1.4420,1.4385,1.4400,44
2009-01-02,20:30:00,1.4400,1.4400,1.4220,1.4220,69
2009-01-02,20:35:00,1.4235,1.4245,1.4200,1.4200,64
2009-01-02,20:40:00,1.4200,1.4230,1.4170,1.4200,43
2009-01-02,20:45:00,1.4200,1.4200,1.4190,1.4200,18
2009-01-02,20:50:00,1.4195,1.4195,1.4110,1.4145,111
2009-01-02,20:55:00,1.4180,1.4185,1.4170,1.4170,3
2009-01-02,21:00:00,1.4175,1.4240,1.4170,1.4215,34
2009-01-02,21:05:00,1.4210,1.4240,1.4200,1.4200,86
2009-01-02,21:10:00,1.4200,1.4220,1.4120,1.4215,216
2009-01-02,21:15:00,1.4210,1.4215,1.4130,1.4205,44
2009-01-02,21:20:00,1.4205,1.4245,1.4205,1.4220,30
2009-01-02,21:25:00,1.4220,1.4285,1.4220,1.4285,49
2009-01-02,21:30:00,1.4270,1.4355,1.4250,1.4350,135
2009-01-02,21:35:00,1.4340,1.4475,1.4330,1.4450,329
2009-01-02,21:40:00,1.4430,1.4430,1.4370,1.4410,65
2009-01-02,21:45:00,1.4420,1.4440,1.4345,1.4355,47
2009-01-02,21:50:00,1.4360,1.4375,1.4340,1.4375,34
2009-01-02,21:55:00,1.4375,1.4415,1.4330,1.4360,55
2009-01-02,22:00:00,1.4375,1.4425,1.4375,1.4415,40
2009-01-02,22:05:00,1.4395,1.4460,1.4395,1.4420,49
2009-01-02,22:10:00,1.4430,1.4455,1.4415,1.4450,44
2009-01-02,22:15:00,1.4450,1.4475,1.4420,1.4420,91
2009-01-02,22:20:00,1.4415,1.4490,1.4400,1.4460,65
2009-01-02,22:25:00,1.4465,1.4480,1.4445,1.4450,41
2009-01-02,22:30:00,1.4450,1.4465,1.4440,1.4440,38
2009-01-02,22:35:00,1.4440,1.4440,1.4360,1.4370,42
2009-01-02,22:40:00,1.4400,1.4425,1.4400,1.4400,41
2009-01-02,22:45:00,1.4410,1.4425,1.4400,1.4410,20
2009-01-02,22:50:00,1.4410,1.4420,1.4370,1.4370,36
2009-01-02,22:55:00,1.4370,1.4380,1.4350,1.4350,42
2009-01-02,23:00:00,1.4350,1.4370,1.4320,1.4355,81
2009-01-02,23:05:00,1.4355,1.4355,1.4230,1.4300,160
2009-01-02,23:10:00,1.4320,1.4410,1.4320,1.4410,51
2009-01-02,23:15:00,1.4420,1.4445,1.4395,1.4395,72
2009-01-02,23:20:00,1.4395,1.4455,1.4385,1.4435,51
2009-01-02,23:25:00,1.4420,1.4445,1.4420,1.4420,37
2009-01-02,23:30:00,1.4440,1.4440,1.4400,1.4435,53
2009-01-02,23:35:00,1.4425,1.4435,1.4420,1.4435,18
2009-01-02,23:40:00,1.4425,1.4440,1.4400,1.4400,51
2009-01-02,23:45:00,1.4395,1.4425,1.4370,1.4425,74
2009-01-02,23:50:00,1.4425,1.4470,1.4420,1.4450,151
2009-01-02,23:55:00,1.4460,1.4490,1.4460,1.4465,26
2009-01-03,00:00:00,1.4485,1.4690,1.4485,1.4680,310
2009-01-03,00:05:00,1.4670,1.4695,1.4635,1.4635,147
2009-01-03,00:10:00,1.4635,1.4650,1.4620,1.4620,59
2009-01-03,00:15:00,1.4630,1.4650,1.4630,1.4650,99
2009-01-03,00:20:00,1.4630,1.4810,1.4630,1.4805,362
2009-01-03,00:25:00,1.4810,1.4850,1.4795,1.4800,127
2009-01-03,00:30:00,1.4805,1.4825,1.4730,1.4750,154
2009-01-03,00:35:00,1.4760,1.4800,1.4760,1.4785,72
2009-01-03,00:40:00,1.4785,1.4800,1.4760,1.4760,71
2009-01-03,00:45:00,1.4760,1.4780,1.4710,1.4725,85
2009-01-03,00:50:00,1.4725,1.4750,1.4680,1.4725,74
2009-01-03,00:55:00,1.4725,1.4760,1.4695,1.4725,127
2009-01-03,01:00:00,1.4725,1.4725,1.4680,1.4690,25
2009-01-03,01:05:00,1.4680,1.4700,1.4680,1.4690,14
2009-01-03,01:10:00,1.4705,1.4745,1.4705,1.4745,28
2009-01-03,01:15:00,1.4725,1.4730,1.4705,1.4730,26
2009-01-03,01:20:00,1.4730,1.4795,1.4725,1.4765,95
2009-01-03,01:25:00,1.4770,1.4775,1.4755,1.4760,26
2009-01-03,01:30:00,1.4760,1.4800,1.4760,1.4780,54
2009-01-03,01:35:00,1.4750,1.4790,1.4745,1.4760,18
2009-01-03,01:40:00,1.4760,1.4760,1.4730,1.4730,10
2009-01-03,01:45:00,1.4720,1.4745,1.4695,1.4730,129
2009-01-03,01:50:00,1.4730,1.4730,1.4665,1.4675,64
2009-01-03,01:55:00,1.4665,1.4665,1.4600,1.4600,185
2009-01-03,02:00:00,1.4600,1.4630,1.4595,1.4630,75
2009-01-03,02:05:00,1.4620,1.4630,1.4615,1.4615,8
2009-01-03,02:10:00,1.4625,1.4635,1.4605,1.4620,31
2009-01-03,02:15:00,1.4610,1.4615,1.4600,1.4615,12
2009-01-03,02:20:00,1.4610,1.4610,1.4610,1.4610,1
2009-01-03,02:25:00,1.4610,1.4610,1.4595,1.4600,81
2009-01-03,02:30:00,1.4595,1.4600,1.4595,1.4600,11
2009-01-03,02:35:00,1.4595,1.4600,1.4595,1.4600,14
2009-01-03,02:40:00,1.4600,1.4600,1.4595,1.4600,13
2009-01-03,02:45:00,1.4595,1.4620,1.4595,1.4620,5
2009-01-03,02:50:00,1.4600,1.4605,1.4600,1.4605,3
2009-01-03,02:55:00,1.4600,1.4605,1.4595,1.4605,18
2009-01-03,03:00:00,1.4605,1.4615,1.4595,1.4595,7
2009-01-03,03:05:00,1.4605,1.4605,1.4605,1.4605,3
2009-01-03,03:10:00,1.4605,1.4605,1.4605,1.4605,1
2009-01-03,03:15:00,1.4630,1.4635,1.4625,1.4630,13
2009-01-03,03:20:00,1.4630,1.4635,1.4630,1.4635,8
2009-01-03,03:25:00,1.4625,1.4635,1.4625,1.4630,5
2009-01-03,03:30:00,1.4635,1.4635,1.4635,1.4635,4
2009-01-03,03:35:00,1.4625,1.4625,1.4605,1.4605,4
2009-01-03,03:40:00,1.4600,1.4620,1.4600,1.4620,4
2009-01-03,03:50:00,1.4625,1.4625,1.4625,1.4625,1
2009-01-03,03:55:00,1.4605,1.4605,1.4600,1.4600,3
2009-01-03,04:00:00,1.4620,1.4620,1.4620,1.4620,2
2009-01-03,04:15:00,1.4615,1.4620,1.4615,1.4615,11
2009-01-03,04:20:00,1.4600,1.4600,1.4595,1.4595,2
2009-01-03,04:30:00,1.4610,1.4610,1.4610,1.4610,3
2009-01-03,04:40:00,1.4605,1.4610,1.4605,1.4610,3
2009-01-03,04:45:00,1.4605,1.4610,1.4605,1.4610,5
2009-01-03,04:50:00,1.4610,1.4615,1.4600,1.4600,11
2009-01-03,04:55:00,1.4615,1.4615,1.4610,1.4610,6
2009-01-03,05:00:00,1.4615,1.4615,1.4615,1.4615,3
2009-01-03,05:05:00,1.4615,1.4615,1.4615,1.4615,1
2009-01-03,05:10:00,1.4615,1.4615,1.4600,1.4600,10
2009-01-03,05:20:00,1.4615,1.4625,1.4615,1.4625,12
2009-01-03,05:25:00,1.4615,1.4615,1.4615,1.4615,2
2009-01-03,05:35:00,1.4635,1.4635,1.4635,1.4635,2
2009-01-03,05:40:00,1.4645,1.4645,1.4645,1.4645,1
2009-01-03,05:45:00,1.4650,1.4650,1.4630,1.4630,4
2009-01-03,05:50:00,1.4675,1.4675,1.4675,1.4675,1
2009-01-03,05:55:00,1.4675,1.4675,1.4675,1.4675,7
2009-01-03,06:00:00,1.4700,1.4710,1.4700,1.4710,11
2009-01-03,06:05:00,1.4710,1.4710,1.4710,1.4710,4
2009-01-03,06:10:00,1.4735,1.4780,1.4735,1.4780,15
2009-01-05,07:00:00,1.4690,1.4690,1.4690,1.4690,6
2009-01-05,07:05:00,1.4700,1.4980,1.4700,1.4980,25
2009-01-05,07:10:00,1.4910,1.4940,1.4870,1.4940,13
2009-01-05,07:15:00,1.4920,1.4940,1.4920,1.4940,18
2009-01-05,07:20:00,1.4945,1.4965,1.4940,1.4950,37
2009-01-05,07:30:00,1.4950,1.4950,1.4900,1.4900,3
2009-01-05,07:40:00,1.4925,1.4925,1.4925,1.4925,1
2009-01-05,07:45:00,1.4875,1.4910,1.4875,1.4910,2
2009-01-05,07:50:00,1.4880,1.4880,1.4870,1.4870,7
2009-01-05,07:55:00,1.4870,1.4875,1.4870,1.4875,6
2009-01-05,08:05:00,1.4870,1.4870,1.4860,1.4860,16
2009-01-05,08:10:00,1.4865,1.4865,1.4865,1.4865,1
2009-01-05,08:15:00,1.4845,1.4845,1.4830,1.4830,7
2009-01-05,08:20:00,1.4790,1.4790,1.4770,1.4770,58
2009-01-05,08:25:00,1.4750,1.4750,1.4700,1.4700,3
2009-01-05,08:35:00,1.4700,1.4700,1.4700,1.4700,4
2009-01-05,08:40:00,1.4705,1.4705,1.4700,1.4705,9
2009-01-05,08:45:00,1.4760,1.4760,1.4760,1.4760,1
2009-01-05,08:50:00,1.4760,1.4760,1.4760,1.4760,1
2009-01-05,08:55:00,1.4720,1.4720,1.4650,1.4650,20
2009-01-05,09:00:00,1.4690,1.4690,1.4660,1.4690,6
2009-01-05,09:05:00,1.4700,1.4745,1.4700,1.4700,11
2009-01-05,09:10:00,1.4700,1.4725,1.4700,1.4700,10
2009-01-05,09:15:00,1.4680,1.4680,1.4670,1.4670,14
2009-01-05,09:20:00,1.4660,1.4700,1.4660,1.4700,10
2009-01-05,09:25:00,1.4700,1.4730,1.4700,1.4730,35
2009-01-05,09:30:00,1.4725,1.4725,1.4725,1.4725,2
2009-01-05,09:40:00,1.4680,1.4680,1.4650,1.4650,5
2009-01-05,09:45:00,1.4655,1.4655,1.4635,1.4635,25
2009-01-05,09:50:00,1.4635,1.4640,1.4635,1.4635,18
2009-01-05,09:55:00,1.4630,1.4665,1.4625,1.4665,26
2009-01-05,10:00:00,1.4665,1.4665,1.4635,1.4635,4
2009-01-05,10:05:00,1.4630,1.4630,1.4620,1.4620,42
2009-01-05,10:10:00,1.4600,1.4600,1.4575,1.4580,14
2009-01-05,10:15:00,1.4580,1.4580,1.4460,1.4485,78
2009-01-05,10:20:00,1.4475,1.4500,1.4475,1.4500,30
2009-01-05,10:25:00,1.4510,1.4510,1.4490,1.4500,17
2009-01-05,10:30:00,1.4480,1.4480,1.4355,1.4355,66
2009-01-05,10:35:00,1.4365,1.4400,1.4255,1.4320,118
2009-01-05,10:40:00,1.4395,1.4430,1.4395,1.4430,7
2009-01-05,10:45:00,1.4390,1.4390,1.4340,1.4355,32
2009-01-05,10:50:00,1.4380,1.4380,1.4325,1.4380,37
2009-01-05,10:55:00,1.4380,1.4380,1.4380,1.4380,5
2009-01-05,11:00:00,1.4350,1.4420,1.4350,1.4420,13
2009-01-05,11:05:00,1.4400,1.4400,1.4400,1.4400,3
2009-01-05,11:10:00,1.4400,1.4400,1.4400,1.4400,21
2009-01-05,11:15:00,1.4400,1.4400,1.4400,1.4400,11
2009-01-05,11:20:00,1.4400,1.4455,1.4400,1.4455,24
2009-01-05,11:30:00,1.4430,1.4430,1.4430,1.4430,1
2009-01-05,11:35:00,1.4405,1.4455,1.4405,1.4455,4
2009-01-05,11:45:00,1.4405,1.4405,1.4405,1.4405,1
2009-01-05,11:50:00,1.4460,1.4460,1.4455,1.4455,2
2009-01-05,12:10:00,1.4450,1.4450,1.4450,1.4450,1
2009-01-05,12:15:00,1.4420,1.4420,1.4420,1.4420,1
2009-01-05,12:30:00,1.4410,1.4430,1.4410,1.4430,6
2009-01-05,12:35:00,1.4440,1.4445,1.4440,1.4445,6
2009-01-05,12:40:00,1.4450,1.4450,1.4450,1.4450,1
2009-01-05,12:45:00,1.4450,1.4450,1.4450,1.4450,1
2009-01-05,12:50:00,1.4450,1.4450,1.4450,1.4450,1
2009-01-05,12:55:00,1.4415,1.4440,1.4415,1.4440,4
2009-01-05,13:05:00,1.4460,1.4460,1.4450,1.4460,8
2009-01-05,13:10:00,1.4460,1.4520,1.4460,1.4520,36
2009-01-05,13:15:00,1.4545,1.4600,1.4545,1.4595,27
2009-01-05,13:20:00,1.4600,1.4600,1.4555,1.4555,8
2009-01-05,13:25:00,1.4570,1.4575,1.4570,1.4575,2
2009-01-05,13:30:00,1.4555,1.4570,1.4545,1.4545,9
2009-01-05,13:35:00,1.4570,1.4570,1.4570,1.4570,15
2009-01-05,13:40:00,1.4565,1.4580,1.4565,1.4580,2
2009-01-05,13:45:00,1.4570,1.4570,1.4570,1.4570,1
2009-01-05,13:50:00,1.4595,1.4700,1.4595,1.4655,46
2009-01-05,13:55:00,1.4655,1.4745,1.4650,1.4735,62
2009-01-05,14:00:00,1.4730,1.4870,1.4720,1.4860,106
2009-01-05,14:05:00,1.4885,1.4915,1.4850,1.4865,57
2009-01-05,14:10:00,1.4865,1.4915,1.4865,1.4880,49
2009-01-05,14:15:00,1.4910,1.4950,1.4890,1.4950,23
2009-01-05,14:20:00,1.4935,1.4970,1.4900,1.4960,72
2009-01-05,14:25:00,1.4955,1.4955,1.4890,1.4890,22
2009-01-05,14:30:00,1.4890,1.4920,1.4890,1.4920,18
2009-01-05,14:35:00,1.4910,1.4910,1.4870,1.4870,6
2009-01-05,14:40:00,1.4870,1.4870,1.4850,1.4860,7
2009-01-05,14:45:00,1.4840,1.4885,1.4830,1.4850,20
2009-01-05,14:50:00,1.4860,1.4860,1.4815,1.4830,19
2009-01-05,14:55:00,1.4810,1.4820,1.4800,1.4800,11
2009-01-05,15:00:00,1.4830,1.4850,1.4825,1.4835,6
2009-01-05,15:05:00,1.4835,1.4850,1.4800,1.4800,16
2009-01-05,15:10:00,1.4815,1.4815,1.4790,1.4790,9
2009-01-05,15:15:00,1.4800,1.4810,1.4800,1.4810,4
2009-01-05,15:20:00,1.4810,1.4830,1.4810,1.4820,9
2009-01-05,15:25:00,1.4840,1.4840,1.4800,1.4800,18
2009-01-05,15:30:00,1.4800,1.4800,1.4795,1.4800,3
2009-01-05,15:35:00,1.4800,1.4800,1.4740,1.4740,12
2009-01-05,15:40:00,1.4735,1.4750,1.4675,1.4680,22
2009-01-05,15:45:00,1.4695,1.4695,1.4650,1.4665,26
2009-01-05,15:50:00,1.4700,1.4785,1.4680,1.4775,30
2009-01-05,15:55:00,1.4790,1.4880,1.4790,1.4835,22
2009-01-05,16:00:00,1.4825,1.4870,1.4820,1.4870,17
2009-01-05,16:05:00,1.4835,1.4835,1.4800,1.4800,12
2009-01-05,16:10:00,1.4800,1.4820,1.4775,1.4775,17
2009-01-05,16:15:00,1.4785,1.4785,1.4725,1.4730,31
2009-01-05,16:20:00,1.4730,1.4735,1.4665,1.4670,25
2009-01-05,16:25:00,1.4660,1.4705,1.4640,1.4665,39
2009-01-05,16:30:00,1.4660,1.4660,1.4625,1.4650,29
2009-01-05,16:35:00,1.4645,1.4690,1.4640,1.4690,36
2009-01-05,16:40:00,1.4680,1.4725,1.4675,1.4710,33
2009-01-05,16:45:00,1.4710,1.4710,1.4690,1.4690,14
2009-01-05,16:50:00,1.4685,1.4735,1.4395,1.4700,150
2009-01-05,16:55:00,1.4710,1.4710,1.4620,1.4635,25
2009-01-05,17:00:00,1.4670,1.4690,1.4590,1.4610,40
2009-01-05,17:05:00,1.4640,1.4650,1.4600,1.4610,20
2009-01-05,17:10:00,1.4590,1.4600,1.4520,1.4525,29
2009-01-05,17:15:00,1.4530,1.4550,1.4465,1.4490,56
2009-01-05,17:20:00,1.4485,1.4555,1.4485,1.4555,20
2009-01-05,17:25:00,1.4555,1.4555,1.4510,1.4510,13
2009-01-05,17:30:00,1.4555,1.4555,1.4555,1.4555,1
2009-01-05,17:35:00,1.4500,1.4510,1.4470,1.4510,12
2009-01-05,17:40:00,1.4525,1.4550,1.4525,1.4530,19
2009-01-05,17:45:00,1.4510,1.4530,1.4490,1.4500,12
2009-01-05,17:50:00,1.4520,1.4535,1.4515,1.4530,6
2009-01-05,17:55:00,1.4500,1.4500,1.4480,1.4500,10
2009-01-05,18:00:00,1.4500,1.4530,1.4480,1.4530,18
2009-01-05,18:05:00,1.4510,1.4555,1.4510,1.4510,16
2009-01-05,18:10:00,1.4500,1.4530,1.4475,1.4475,16
2009-01-05,18:15:00,1.4480,1.4515,1.4480,1.4515,6
2009-01-05,18:20:00,1.4505,1.4530,1.4475,1.4475,13
2009-01-05,18:25:00,1.4480,1.4490,1.4470,1.4480,8
2009-01-05,18:30:00,1.4460,1.4480,1.4460,1.4470,21
2009-01-05,18:35:00,1.4475,1.4500,1.4465,1.4500,13
2009-01-05,18:40:00,1.4485,1.4495,1.4480,1.4495,13
2009-01-05,18:45:00,1.4490,1.4490,1.4470,1.4470,5
2009-01-05,18:50:00,1.4475,1.4475,1.4405,1.4410,52
2009-01-05,18:55:00,1.4415,1.4415,1.4355,1.4355,108
2009-01-05,19:00:00,1.4385,1.4385,1.4350,1.4365,25
2009-01-05,19:05:00,1.4365,1.4370,1.4340,1.4365,31
2009-01-05,19:10:00,1.4365,1.4380,1.4365,1.4380,26
2009-01-05,19:15:00,1.4380,1.4410,1.4380,1.4395,15
2009-01-05,19:20:00,1.4400,1.4430,1.4400,1.4430,32
2009-01-05,19:25:00,1.4420,1.4440,1.4400,1.4400,27
2009-01-05,19:30:00,1.4400,1.4400,1.4370,1.4370,6
2009-01-05,19:35:00,1.4375,1.4395,1.4360,1.4365,9
2009-01-05,19:40:00,1.4370,1.4395,1.4345,1.4380,17
2009-01-05,19:45:00,1.4390,1.4390,1.4375,1.4380,9
2009-01-05,19:50:00,1.4395,1.4405,1.4380,1.4400,11
2009-01-05,19:55:00,1.4380,1.4380,1.4300,1.4300,88
2009-01-05,20:00:00,1.4295,1.4315,1.4280,1.4280,25
2009-01-05,20:05:00,1.4305,1.4305,1.4240,1.4260,53
2009-01-05,20:10:00,1.4255,1.4270,1.4225,1.4235,41
2009-01-05,20:15:00,1.4230,1.4255,1.4225,1.4235,22
2009-01-05,20:20:00,1.4230,1.4230,1.4160,1.4160,67
2009-01-05,20:25:00,1.4175,1.4215,1.4175,1.4190,21
2009-01-05,20:30:00,1.4200,1.4255,1.4190,1.4255,78
2009-01-05,20:35:00,1.4260,1.4305,1.4255,1.4275,47
2009-01-05,20:40:00,1.4275,1.4290,1.4265,1.4265,13
2009-01-05,20:45:00,1.4275,1.4310,1.4275,1.4280,31
2009-01-05,20:50:00,1.4270,1.4290,1.4260,1.4280,191
2009-01-05,20:55:00,1.4280,1.4325,1.4280,1.4325,41
2009-01-05,21:00:00,1.4330,1.4390,1.4330,1.4360,29
2009-01-05,21:05:00,1.4360,1.4370,1.4325,1.4325,37
2009-01-05,21:10:00,1.4325,1.4330,1.4280,1.4320,248
2009-01-05,21:15:00,1.4315,1.4390,1.4300,1.4365,120
2009-01-05,21:20:00,1.4360,1.4365,1.4310,1.4310,133
2009-01-05,21:25:00,1.4300,1.4330,1.4270,1.4330,107
2009-01-05,21:30:00,1.4300,1.4370,1.4290,1.4345,103
2009-01-05,21:35:00,1.4335,1.4340,1.4290,1.4310,104
2009-01-05,21:40:00,1.4310,1.4335,1.4300,1.4335,64
2009-01-05,21:45:00,1.4330,1.4350,1.4320,1.4340,73
2009-01-05,21:50:00,1.4340,1.4350,1.4315,1.4320,30
2009-01-05,21:55:00,1.4315,1.4315,1.4205,1.4245,132
2009-01-05,22:00:00,1.4250,1.4320,1.4250,1.4320,97
2009-01-05,22:05:00,1.4325,1.4370,1.4315,1.4370,74
2009-01-05,22:10:00,1.4370,1.4385,1.4350,1.4360,19
2009-01-05,22:15:00,1.4375,1.4430,1.4360,1.4360,154
2009-01-05,22:20:00,1.4380,1.4430,1.4370,1.4405,135
2009-01-05,22:25:00,1.4405,1.4430,1.4380,1.4430,53
2009-01-05,22:30:00,1.4435,1.4435,1.4355,1.4385,93
2009-01-05,22:35:00,1.4395,1.4515,1.4395,1.4420,180
2009-01-05,22:40:00,1.4415,1.4475,1.4400,1.4460,53
2009-01-05,22:45:00,1.4450,1.4470,1.4385,1.4430,100
2009-01-05,22:50:00,1.4430,1.4470,1.4420,1.4440,65
2009-01-05,22:55:00,1.4440,1.4445,1.4415,1.4445,47
2009-01-05,23:00:00,1.4450,1.4465,1.4425,1.4425,58
2009-01-05,23:05:00,1.4430,1.4475,1.4415,1.4475,118
2009-01-05,23:10:00,1.4475,1.4600,1.4475,1.4590,178
2009-01-05,23:15:00,1.4570,1.4595,1.4530,1.4565,105
2009-01-05,23:20:00,1.4575,1.4725,1.4570,1.4720,145
2009-01-05,23:25:00,1.4715,1.4735,1.4680,1.4680,99
2009-01-05,23:30:00,1.4690,1.4690,1.4620,1.4660,79
2009-01-05,23:35:00,1.4670,1.4670,1.4640,1.4665,100
2009-01-05,23:40:00,1.4675,1.4730,1.4670,1.4725,75
2009-01-05,23:45:00,1.4720,1.4730,1.4690,1.4690,44
2009-01-05,23:50:00,1.4700,1.4710,1.4680,1.4695,61
2009-01-05,23:55:00,1.4680,1.4690,1.4615,1.4670,142
2009-01-06,00:00:00,1.4665,1.4665,1.4605,1.4605,103
2009-01-06,00:05:00,1.4605,1.4610,1.4590,1.4600,55
2009-01-06,00:10:00,1.4585,1.4620,1.4550,1.4555,183
2009-01-06,00:15:00,1.4560,1.4565,1.4530,1.4530,43
2009-01-06,00:20:00,1.4535,1.4540,1.4520,1.4520,30
2009-01-06,00:25:00,1.4520,1.4615,1.4520,1.4585,131
2009-01-06,00:30:00,1.4575,1.4620,1.4575,1.4595,82
2009-01-06,00:35:00,1.4580,1.4600,1.4575,1.4600,22
2009-01-06,00:40:00,1.4615,1.4620,1.4570,1.4570,43
2009-01-06,00:45:00,1.4570,1.4575,1.4550,1.4575,55
2009-01-06,00:50:00,1.4590,1.4595,1.4510,1.4510,80
2009-01-06,00:55:00,1.4550,1.4555,1.4530,1.4540,64
2009-01-06,01:00:00,1.4545,1.4545,1.4520,1.4540,24
2009-01-06,01:05:00,1.4530,1.4570,1.4500,1.4570,180
2009-01-06,01:10:00,1.4565,1.4590,1.4565,1.4565,29
2009-01-06,01:15:00,1.4565,1.4605,1.4565,1.4605,54
2009-01-06,01:20:00,1.4610,1.4620,1.4600,1.4600,16
2009-01-06,01:25:00,1.4595,1.4595,1.4540,1.4550,52
2009-01-06,01:30:00,1.4535,1.4600,1.4535,1.4585,91
2009-01-06,01:35:00,1.4565,1.4565,1.4540,1.4560,17
2009-01-06,01:40:00,1.4555,1.4565,1.4540,1.4540,25
2009-01-06,01:45:00,1.4555,1.4585,1.4555,1.4575,29
2009-01-06,01:50:00,1.4575,1.4600,1.4560,1.4600,45
2009-01-06,01:55:00,1.4590,1.4600,1.4580,1.4590,165
2009-01-06,02:00:00,1.4590,1.4600,1.4570,1.4570,87
2009-01-06,02:05:00,1.4570,1.4585,1.4560,1.4575,61
2009-01-06,02:10:00,1.4570,1.4575,1.4560,1.4560,8
2009-01-06,02:15:00,1.4560,1.4590,1.4560,1.4560,18
2009-01-06,02:20:00,1.4560,1.4570,1.4550,1.4570,23
2009-01-06,02:25:00,1.4575,1.4575,1.4550,1.4550,16
2009-01-06,02:30:00,1.4550,1.4550,1.4540,1.4545,35
2009-01-06,02:35:00,1.4530,1.4530,1.4530,1.4530,2
2009-01-06,02:40:00,1.4510,1.4530,1.4500,1.4505,19
2009-01-06,02:45:00,1.4530,1.4530,1.4530,1.4530,1
2009-01-06,02:50:00,1.4500,1.4550,1.4500,1.4550,8
2009-01-06,02:55:00,1.4580,1.4585,1.4550,1.4550,16
2009-01-06,03:00:00,1.4550,1.4585,1.4550,1.4585,34
2009-01-06,03:05:00,1.4595,1.4615,1.4595,1.4610,16
2009-01-06,03:10:00,1.4600,1.4615,1.4595,1.4615,15
2009-01-06,03:15:00,1.4615,1.4630,1.4615,1.4630,4
2009-01-06,03:20:00,1.4615,1.4615,1.4570,1.4610,16
2009-01-06,03:25:00,1.4595,1.4595,1.4550,1.4565,9
2009-01-06,03:30:00,1.4550,1.4550,1.4510,1.4510,2
2009-01-06,03:35:00,1.4505,1.4525,1.4505,1.4505,45
2009-01-06,03:40:00,1.4515,1.4515,1.4515,1.4515,1
2009-01-06,03:45:00,1.4505,1.4505,1.4505,1.4505,15
2009-01-06,03:50:00,1.4510,1.4510,1.4510,1.4510,1
2009-01-06,03:55:00,1.4505,1.4510,1.4505,1.4510,3
2009-01-06,04:00:00,1.4510,1.4510,1.4510,1.4510,1
2009-01-06,04:05:00,1.4505,1.4510,1.4500,1.4510,7
2009-01-06,04:10:00,1.4510,1.4510,1.4510,1.4510,1
2009-01-06,04:15:00,1.4505,1.4515,1.4505,1.4515,3
2009-01-06,04:20:00,1.4490,1.4490,1.4490,1.4490,9
2009-01-06,04:25:00,1.4485,1.4515,1.4485,1.4515,4
2009-01-06,04:30:00,1.4485,1.4520,1.4480,1.4520,7
2009-01-06,04:40:00,1.4525,1.4530,1.4505,1.4505,8
2009-01-06,04:45:00,1.4500,1.4500,1.4500,1.4500,2
2009-01-06,04:50:00,1.4515,1.4525,1.4515,1.4525,5
2009-01-06,04:55:00,1.4510,1.4525,1.4505,1.4525,5
2009-01-06,05:00:00,1.4525,1.4550,1.4525,1.4535,16
2009-01-06,05:05:00,1.4550,1.4550,1.4550,1.4550,6
2009-01-06,05:10:00,1.4550,1.4550,1.4550,1.4550,1
2009-01-06,05:25:00,1.4530,1.4580,1.4530,1.4530,15
2009-01-06,05:30:00,1.4530,1.4530,1.4530,1.4530,1
2009-01-06,05:40:00,1.4530,1.4530,1.4505,1.4505,6
2009-01-06,05:55:00,1.4505,1.4505,1.4505,1.4505,10
2009-01-06,06:05:00,1.4500,1.4500,1.4500,1.4500,10
2009-01-06,06:10:00,1.4515,1.4515,1.4500,1.4500,5
2009-01-06,07:10:00,1.4525,1.4525,1.4500,1.4500,4
2009-01-06,07:15:00,1.4530,1.4610,1.4530,1.4610,4
2009-01-06,07:20:00,1.4610,1.4610,1.4525,1.4525,4
2009-01-06,07:30:00,1.4605,1.4610,1.4605,1.4610,2
2009-01-06,07:40:00,1.4600,1.4600,1.4600,1.4600,7
2009-01-06,07:45:00,1.4605,1.4605,1.4605,1.4605,1
2009-01-06,07:50:00,1.4630,1.4630,1.4630,1.4630,6
2009-01-06,08:20:00,1.4600,1.4600,1.4600,1.4600,1
2009-01-06,08:40:00,1.4600,1.4600,1.4600,1.4600,9
2009-01-06,09:00:00,1.4595,1.4595,1.4500,1.4520,12
2009-01-06,09:10:00,1.4595,1.4630,1.4595,1.4630,9
2009-01-06,09:15:00,1.4630,1.4690,1.4615,1.4690,21
2009-01-06,09:20:00,1.4700,1.4710,1.4700,1.4700,15
2009-01-06,09:25:00,1.4750,1.4755,1.4700,1.4735,21
2009-01-06,09:30:00,1.4760,1.4810,1.4760,1.4810,14
2009-01-06,09:35:00,1.4850,1.4880,1.4810,1.4875,10
2009-01-06,09:40:00,1.4900,1.4950,1.4900,1.4950,30
2009-01-06,09:45:00,1.4950,1.5020,1.4950,1.4960,102
2009-01-06,09:50:00,1.4930,1.4955,1.4925,1.4925,15
2009-01-06,09:55:00,1.4930,1.4990,1.4865,1.4990,28
2009-01-06,10:00:00,1.4990,1.5020,1.4930,1.4960,19
2009-01-06,10:05:00,1.4995,1.5020,1.4995,1.5000,19
2009-01-06,10:10:00,1.5015,1.5100,1.4990,1.5090,44
2009-01-06,10:15:00,1.5100,1.5150,1.5010,1.5150,19
2009-01-06,10:20:00,1.5115,1.5145,1.5115,1.5145,6
2009-01-06,10:25:00,1.5125,1.5125,1.5125,1.5125,1
2009-01-06,10:30:00,1.5145,1.5150,1.5105,1.5125,12
2009-01-06,10:35:00,1.5120,1.5145,1.5100,1.5100,11
2009-01-06,10:40:00,1.5115,1.5150,1.5115,1.5120,35
2009-01-06,10:45:00,1.5110,1.5140,1.5110,1.5140,2
2009-01-06,10:50:00,1.5140,1.5165,1.5140,1.5165,4
2009-01-06,10:55:00,1.5145,1.5155,1.5090,1.5090,7
2009-01-06,11:00:00,1.5100,1.5200,1.5080,1.5100,25
2009-01-06,11:10:00,1.5095,1.5095,1.5055,1.5055,6
2009-01-06,11:15:00,1.5050,1.5085,1.5050,1.5075,7
2009-01-06,11:20:00,1.5095,1.5100,1.5075,1.5100,4
2009-01-06,11:25:00,1.5100,1.5100,1.5100,1.5100,1
2009-01-06,11:30:00,1.5140,1.5150,1.5140,1.5150,2
2009-01-06,11:35:00,1.5150,1.5150,1.5130,1.5150,13
2009-01-06,11:40:00,1.5175,1.5175,1.5175,1.5175,2
2009-01-06,11:45:00,1.5150,1.5150,1.5130,1.5130,2
2009-01-06,12:00:00,1.5115,1.5115,1.5115,1.5115,1
2009-01-06,12:05:00,1.5125,1.5125,1.5125,1.5125,2
2009-01-06,12:10:00,1.5105,1.5105,1.5100,1.5100,4
2009-01-06,12:20:00,1.5105,1.5105,1.5105,1.5105,2
2009-01-06,12:25:00,1.5100,1.5100,1.5100,1.5100,4
2009-01-06,12:30:00,1.5085,1.5085,1.5000,1.5020,81
2009-01-06,12:35:00,1.5025,1.5040,1.5020,1.5035,30
2009-01-06,12:40:00,1.5010,1.5020,1.4980,1.4990,17
2009-01-06,12:45:00,1.4990,1.5000,1.4990,1.5000,5
2009-01-06,12:50:00,1.4980,1.4990,1.4970,1.4990,20
2009-01-06,12:55:00,1.4990,1.5010,1.4975,1.4990,35
2009-01-06,13:00:00,1.4985,1.5000,1.4985,1.5000,9
2009-01-06,13:05:00,1.5020,1.5025,1.4990,1.5025,11
2009-01-06,13:10:00,1.5045,1.5045,1.5025,1.5025,6
2009-01-06,13:15:00,1.5035,1.5055,1.4980,1.4980,26
2009-01-06,13:20:00,1.4990,1.4990,1.4945,1.4985,22
2009-01-06,13:25:00,1.4985,1.4990,1.4980,1.4990,6
2009-01-06,13:30:00,1.4980,1.5005,1.4980,1.5000,7
2009-01-06,13:35:00,1.5000,1.5020,1.5000,1.5000,15
2009-01-06,13:40:00,1.5000,1.5020,1.5000,1.5020,3
2009-01-06,13:45:00,1.5020,1.5020,1.4985,1.4985,4
2009-01-06,13:50:00,1.4990,1.5010,1.4985,1.5000,10
2009-01-06,13:55:00,1.5035,1.5035,1.5005,1.5030,7
2009-01-06,14:00:00,1.5045,1.5045,1.5020,1.5035,6
2009-01-06,14:05:00,1.5040,1.5040,1.5025,1.5025,3
2009-01-06,14:10:00,1.5030,1.5040,1.5030,1.5030,8
2009-01-06,14:15:00,1.5010,1.5010,1.5000,1.5000,4
2009-01-06,14:20:00,1.5015,1.5015,1.5000,1.5000,4
2009-01-06,14:25:00,1.5010,1.5010,1.5010,1.5010,2
2009-01-06,14:30:00,1.5000,1.5000,1.4955,1.4960,8
2009-01-06,14:35:00,1.4995,1.5000,1.4970,1.4970,26
2009-01-06,14:40:00,1.4980,1.5010,1.4980,1.5000,41
2009-01-06,14:45:00,1.5000,1.5000,1.4960,1.4960,30
2009-01-06,14:50:00,1.4970,1.4985,1.4970,1.4975,10
2009-01-06,14:55:00,1.4970,1.4970,1.4970,1.4970,3
2009-01-06,15:00:00,1.4975,1.5020,1.4975,1.5020,4
2009-01-06,15:05:00,1.4995,1.5000,1.4990,1.5000,6
2009-01-06,15:10:00,1.5020,1.5050,1.5020,1.5020,8
2009-01-06,15:15:00,1.5020,1.5030,1.5020,1.5030,4
2009-01-06,15:20:00,1.5030,1.5100,1.5030,1.5070,15
2009-01-06,15:25:00,1.5095,1.5140,1.5080,1.5130,18
2009-01-06,15:30:00,1.5120,1.5155,1.5120,1.5150,18
2009-01-06,15:35:00,1.5130,1.5130,1.5085,1.5095,8
2009-01-06,15:40:00,1.5070,1.5070,1.5000,1.5030,17
2009-01-06,15:45:00,1.5050,1.5050,1.5030,1.5050,4
2009-01-06,15:50:00,1.5070,1.5100,1.5065,1.5095,18
2009-01-06,15:55:00,1.5085,1.5090,1.5040,1.5045,16
2009-01-06,16:00:00,1.5095,1.5160,1.5095,1.5130,29
2009-01-06,16:05:00,1.5120,1.5145,1.5115,1.5130,12
2009-01-06,16:10:00,1.5110,1.5110,1.5100,1.5105,18
2009-01-06,16:15:00,1.5120,1.5120,1.5055,1.5055,10
2009-01-06,16:20:00,1.5050,1.5085,1.5030,1.5030,15
2009-01-06,16:25:00,1.5035,1.5080,1.5015,1.5080,9
2009-01-06,16:30:00,1.5060,1.5080,1.5055,1.5080,9
2009-01-06,16:35:00,1.5080,1.5105,1.5080,1.5080,15
2009-01-06,16:40:00,1.5090,1.5090,1.5055,1.5055,7
2009-01-06,16:45:00,1.5055,1.5075,1.5045,1.5045,11
2009-01-06,16:50:00,1.5040,1.5040,1.5030,1.5030,5
2009-01-06,16:55:00,1.5010,1.5035,1.4995,1.5035,12
2009-01-06,17:00:00,1.5055,1.5150,1.5055,1.5150,85
2009-01-06,17:05:00,1.5130,1.5165,1.5130,1.5165,68
2009-01-06,17:10:00,1.5160,1.5185,1.5150,1.5170,41
2009-01-06,17:15:00,1.5170,1.5170,1.5160,1.5170,39
2009-01-06,17:20:00,1.5170,1.5285,1.5160,1.5260,95
2009-01-06,17:25:00,1.5265,1.5320,1.5265,1.5270,141
2009-01-06,17:30:00,1.5295,1.5325,1.5240,1.5255,42
2009-01-06,17:35:00,1.5260,1.5340,1.5260,1.5340,25
2009-01-06,17:40:00,1.5330,1.5390,1.5330,1.5375,65
2009-01-06,17:45:00,1.5345,1.5355,1.5315,1.5345,22
2009-01-06,17:50:00,1.5355,1.5495,1.5355,1.5375,136
2009-01-06,17:55:00,1.5420,1.5420,1.5360,1.5360,15
2009-01-06,18:00:00,1.5370,1.5420,1.5330,1.5340,63
2009-01-06,18:05:00,1.5325,1.5325,1.5305,1.5305,16
2009-01-06,18:10:00,1.5320,1.5335,1.5310,1.5330,10
2009-01-06,18:15:00,1.5330,1.5360,1.5330,1.5350,12
2009-01-06,18:20:00,1.5350,1.5420,1.5345,1.5400,25
2009-01-06,18:25:00,1.5400,1.5415,1.5360,1.5370,13
2009-01-06,18:30:00,1.5390,1.5415,1.5370,1.5415,8
2009-01-06,18:35:00,1.5420,1.5580,1.5420,1.5500,120
2009-01-06,18:40:00,1.5490,1.5490,1.5405,1.5405,57
2009-01-06,18:45:00,1.5410,1.5475,1.5405,1.5450,40
2009-01-06,18:50:00,1.5475,1.5475,1.5410,1.5410,19
2009-01-06,18:55:00,1.5410,1.5425,1.5390,1.5390,13
2009-01-06,19:00:00,1.5390,1.5415,1.5355,1.5365,20
2009-01-06,19:05:00,1.5380,1.5380,1.5340,1.5340,12
2009-01-06,19:10:00,1.5330,1.5330,1.5290,1.5330,35
2009-01-06,19:15:00,1.5340,1.5405,1.5340,1.5390,22
2009-01-06,19:20:00,1.5350,1.5350,1.5310,1.5330,8
2009-01-06,19:25:00,1.5350,1.5370,1.5350,1.5370,21
2009-01-06,19:30:00,1.5345,1.5385,1.5345,1.5385,4
2009-01-06,19:35:00,1.5385,1.5385,1.5365,1.5365,12
2009-01-06,19:40:00,1.5380,1.5380,1.5345,1.5345,17
2009-01-06,19:45:00,1.5355,1.5355,1.5325,1.5340,24
2009-01-06,19:50:00,1.5345,1.5345,1.5290,1.5315,44
2009-01-06,19:55:00,1.5325,1.5350,1.5295,1.5295,32
2009-01-06,20:00:00,1.5300,1.5300,1.5260,1.5260,38
2009-01-06,20:05:00,1.5280,1.5285,1.5250,1.5285,53
2009-01-06,20:10:00,1.5270,1.5310,1.5265,1.5265,26
2009-01-06,20:15:00,1.5255,1.5270,1.5250,1.5270,4
2009-01-06,20:20:00,1.5270,1.5270,1.5245,1.5260,7
2009-01-06,20:25:00,1.5250,1.5250,1.5200,1.5225,25
2009-01-06,20:30:00,1.5255,1.5290,1.5230,1.5290,29
2009-01-06,20:35:00,1.5285,1.5325,1.5285,1.5310,39
2009-01-06,20:40:00,1.5300,1.5325,1.5300,1.5300,4
2009-01-06,20:45:00,1.5315,1.5350,1.5305,1.5350,26
2009-01-06,20:50:00,1.5340,1.5400,1.5340,1.5370,56
2009-01-06,20:55:00,1.5370,1.5450,1.5370,1.5425,101
2009-01-06,21:00:00,1.5435,1.5480,1.5425,1.5435,83
2009-01-06,21:05:00,1.5445,1.5445,1.5400,1.5420,118
2009-01-06,21:10:00,1.5420,1.5475,1.5370,1.5385,365
2009-01-06,21:15:00,1.5395,1.5410,1.5345,1.5360,96
2009-01-06,21:20:00,1.5360,1.5375,1.5350,1.5360,46
2009-01-06,21:25:00,1.5375,1.5475,1.5375,1.5430,262
2009-01-06,21:30:00,1.5425,1.5520,1.5425,1.5495,164
2009-01-06,21:35:00,1.5475,1.5550,1.5460,1.5505,367
2009-01-06,21:40:00,1.5505,1.5575,1.5415,1.5430,391
2009-01-06,21:45:00,1.5435,1.5470,1.5405,1.5435,161
2009-01-06,21:50:00,1.5410,1.5460,1.5410,1.5415,89
2009-01-06,21:55:00,1.5410,1.5430,1.5355,1.5355,63
2009-01-06,22:00:00,1.5370,1.5395,1.5335,1.5340,120
2009-01-06,22:05:00,1.5335,1.5415,1.5330,1.5365,97
2009-01-06,22:10:00,1.5380,1.5380,1.5335,1.5365,46
2009-01-06,22:15:00,1.5370,1.5415,1.5350,1.5415,138
2009-01-06,22:20:00,1.5420,1.5450,1.5400,1.5425,190
2009-01-06,22:25:00,1.5430,1.5440,1.5420,1.5420,111
2009-01-06,22:30:00,1.5425,1.5450,1.5395,1.5410,124
2009-01-06,22:35:00,1.5395,1.5415,1.5380,1.5395,70
2009-01-06,22:40:00,1.5400,1.5430,1.5390,1.5430,87
2009-01-06,22:45:00,1.5420,1.5470,1.5405,1.5470,109
2009-01-06,22:50:00,1.5475,1.5510,1.5460,1.5500,182
2009-01-06,22:55:00,1.5500,1.5525,1.5480,1.5480,142
2009-01-06,23:00:00,1.5480,1.5515,1.5375,1.5380,146
2009-01-06,23:05:00,1.5385,1.5405,1.5305,1.5305,262
2009-01-06,23:10:00,1.5300,1.5325,1.5250,1.5265,243
2009-01-06,23:15:00,1.5270,1.5300,1.5260,1.5290,130
2009-01-06,23:20:00,1.5290,1.5290,1.5250,1.5250,141
2009-01-06,23:25:00,1.5260,1.5260,1.5155,1.5185,249
2009-01-06,23:30:00,1.5185,1.5305,1.5185,1.5280,259
2009-01-06,23:35:00,1.5275,1.5340,1.5250,1.5340,102
2009-01-06,23:40:00,1.5330,1.5350,1.5290,1.5325,138
2009-01-06,23:45:00,1.5320,1.5330,1.5300,1.5325,129
2009-01-06,23:50:00,1.5310,1.5330,1.5270,1.5270,102
2009-01-06,23:55:00,1.5265,1.5285,1.5205,1.5250,164
2009-01-07,00:00:00,1.5235,1.5280,1.5235,1.5235,65
2009-01-07,00:05:00,1.5245,1.5250,1.5160,1.5170,131
2009-01-07,00:10:00,1.5165,1.5205,1.5105,1.5105,150
2009-01-07,00:15:00,1.5115,1.5140,1.5050,1.5120,321
2009-01-07,00:20:00,1.5130,1.5150,1.5070,1.5100,107
2009-01-07,00:25:00,1.5105,1.5170,1.5085,1.5085,78
2009-01-07,00:30:00,1.5100,1.5175,1.5100,1.5165,39
2009-01-07,00:35:00,1.5165,1.5215,1.5160,1.5195,142
2009-01-07,00:40:00,1.5195,1.5240,1.5195,1.5230,78
2009-01-07,00:45:00,1.5240,1.5320,1.5240,1.5280,177
2009-01-07,00:50:00,1.5290,1.5425,1.5290,1.5420,233
2009-01-07,00:55:00,1.5420,1.5450,1.5380,1.5445,216
2009-01-07,01:00:00,1.5445,1.5475,1.5410,1.5420,131
2009-01-07,01:05:00,1.5425,1.5540,1.5420,1.5530,103
2009-01-07,01:10:00,1.5525,1.5665,1.5490,1.5620,358
2009-01-07,01:15:00,1.5605,1.5665,1.5590,1.5610,506
2009-01-07,01:20:00,1.5610,1.5620,1.5570,1.5585,130
2009-01-07,01:25:00,1.5600,1.5600,1.5545,1.5555,56
2009-01-07,01:30:00,1.5570,1.5615,1.5550,1.5610,99
2009-01-07,01:35:00,1.5610,1.5700,1.5580,1.5700,154
2009-01-07,01:40:00,1.5700,1.5830,1.5685,1.5750,499
2009-01-07,01:45:00,1.5750,1.5765,1.5720,1.5725,215
2009-01-07,01:50:00,1.5725,1.5745,1.5700,1.5735,142
2009-01-07,01:55:00,1.5730,1.5850,1.5705,1.5835,762
2009-01-07,02:00:00,1.5820,1.5820,1.5750,1.5800,155
2009-01-07,02:05:00,1.5790,1.5790,1.5710,1.5735,111
2009-01-07,02:10:00,1.5735,1.5745,1.5700,1.5700,54
2009-01-07,02:15:00,1.5680,1.5830,1.5675,1.5685,21
2009-01-07,02:20:00,1.5685,1.5725,1.5680,1.5725,57
2009-01-07,02:25:00,1.5720,1.5735,1.5695,1.5735,39
2009-01-07,02:30:00,1.5725,1.5745,1.5680,1.5680,22
2009-01-07,02:35:00,1.5700,1.5710,1.5700,1.5700,6
2009-01-07,02:40:00,1.5700,1.5720,1.5700,1.5710,8
2009-01-07,02:45:00,1.5700,1.5715,1.5680,1.5685,14
2009-01-07,02:50:00,1.5690,1.5695,1.5670,1.5670,25
2009-01-07,02:55:00,1.5670,1.5690,1.5670,1.5690,16
2009-01-07,03:00:00,1.5650,1.5655,1.5630,1.5635,25
2009-01-07,03:10:00,1.5675,1.5700,1.5675,1.5700,29
2009-01-07,03:15:00,1.5695,1.5730,1.5695,1.5730,14
2009-01-07,03:20:00,1.5720,1.5780,1.5720,1.5780,14
2009-01-07,03:25:00,1.5750,1.5760,1.5715,1.5715,20
2009-01-07,03:30:00,1.5740,1.5755,1.5720,1.5755,4
2009-01-07,03:35:00,1.5740,1.5740,1.5730,1.5730,21
2009-01-07,03:40:00,1.5730,1.5730,1.5720,1.5720,6
2009-01-07,03:45:00,1.5725,1.5740,1.5725,1.5740,8
2009-01-07,03:50:00,1.5735,1.5740,1.5730,1.5740,10
2009-01-07,03:55:00,1.5735,1.5750,1.5720,1.5745,21
2009-01-07,04:00:00,1.5750,1.5775,1.5745,1.5765,12
2009-01-07,04:05:00,1.5760,1.5760,1.5745,1.5760,5
2009-01-07,04:10:00,1.5760,1.5760,1.5745,1.5760,9
2009-01-07,04:15:00,1.5770,1.5785,1.5740,1.5740,13
2009-01-07,04:20:00,1.5740,1.5790,1.5730,1.5780,16
2009-01-07,04:25:00,1.5745,1.5795,1.5745,1.5795,6
2009-01-07,04:30:00,1.5785,1.5800,1.5785,1.5800,18
2009-01-07,04:35:00,1.5765,1.5765,1.5765,1.5765,8
2009-01-07,04:40:00,1.5780,1.5795,1.5780,1.5795,10
2009-01-07,04:45:00,1.5790,1.5790,1.5790,1.5790,2
2009-01-07,04:50:00,1.5800,1.5800,1.5800,1.5800,2
2009-01-07,04:55:00,1.5795,1.5800,1.5795,1.5800,8
2009-01-07,05:00:00,1.5790,1.5790,1.5790,1.5790,3
2009-01-07,05:05:00,1.5790,1.5790,1.5790,1.5790,1
2009-01-07,05:10:00,1.5785,1.5820,1.5775,1.5820,18
2009-01-07,05:15:00,1.5815,1.5825,1.5815,1.5820,27
2009-01-07,05:20:00,1.5810,1.5825,1.5780,1.5780,5
2009-01-07,05:25:00,1.5785,1.5785,1.5785,1.5785,1
2009-01-07,05:30:00,1.5785,1.5785,1.5775,1.5775,4
2009-01-07,05:35:00,1.5770,1.5775,1.5755,1.5755,10
2009-01-07,05:40:00,1.5750,1.5750,1.5750,1.5750,1
2009-01-07,05:45:00,1.5750,1.5750,1.5750,1.5750,1
2009-01-07,05:50:00,1.5795,1.5800,1.5795,1.5800,4
2009-01-07,05:55:00,1.5825,1.5870,1.5800,1.5800,15
2009-01-07,06:00:00,1.5780,1.5780,1.5750,1.5750,10
2009-01-07,06:10:00,1.5830,1.5835,1.5830,1.5835,2
2009-01-07,07:00:00,1.5870,1.5870,1.5870,1.5870,8
2009-01-07,07:05:00,1.5750,1.5800,1.5735,1.5735,7
2009-01-07,07:10:00,1.5780,1.5800,1.5780,1.5795,8
2009-01-07,07:15:00,1.5790,1.5790,1.5790,1.5790,1
2009-01-07,07:20:00,1.5775,1.5800,1.5775,1.5785,6
2009-01-07,07:30:00,1.5745,1.5745,1.5735,1.5735,7
2009-01-07,07:35:00,1.5700,1.5700,1.5700,1.5700,3
2009-01-07,07:40:00,1.5660,1.5660,1.5655,1.5660,5
2009-01-07,07:45:00,1.5660,1.5700,1.5660,1.5700,2
2009-01-07,07:50:00,1.5720,1.5735,1.5720,1.5735,3
2009-01-07,08:00:00,1.5785,1.5790,1.5720,1.5720,4
2009-01-07,08:05:00,1.5665,1.5665,1.5650,1.5650,4
2009-01-07,08:25:00,1.5665,1.5665,1.5665,1.5665,2
2009-01-07,08:30:00,1.5650,1.5650,1.5650,1.5650,14
2009-01-07,08:35:00,1.5720,1.5730,1.5650,1.5730,8
2009-01-07,09:00:00,1.5825,1.5860,1.5825,1.5860,5
2009-01-07,09:10:00,1.5800,1.5855,1.5800,1.5800,6
2009-01-07,09:15:00,1.5800,1.5825,1.5800,1.5825,3
2009-01-07,09:20:00,1.5800,1.5820,1.5800,1.5820,3
2009-01-07,09:25:00,1.5860,1.5890,1.5860,1.5890,25
2009-01-07,09:30:00,1.5905,1.5945,1.5905,1.5935,40
2009-01-07,09:35:00,1.5950,1.6040,1.5950,1.6040,127
2009-01-07,09:40:00,1.6025,1.6070,1.6005,1.6070,24
2009-01-07,09:45:00,1.6070,1.6180,1.6070,1.6120,29
2009-01-07,09:50:00,1.6135,1.6225,1.6130,1.6225,46
2009-01-07,09:55:00,1.6225,1.6225,1.6185,1.6185,7
2009-01-07,10:00:00,1.6165,1.6165,1.6090,1.6100,12
2009-01-07,10:05:00,1.6130,1.6195,1.6090,1.6090,12
2009-01-07,10:10:00,1.6095,1.6095,1.6075,1.6075,20
2009-01-07,10:15:00,1.6050,1.6160,1.6040,1.6160,7
2009-01-07,10:20:00,1.6070,1.6160,1.6050,1.6080,27
2009-01-07,10:25:00,1.6105,1.6160,1.6105,1.6145,12
2009-01-07,10:30:00,1.6115,1.6160,1.6115,1.6160,3
2009-01-07,10:35:00,1.6090,1.6090,1.6090,1.6090,4
2009-01-07,10:40:00,1.6085,1.6085,1.6085,1.6085,18
2009-01-07,10:45:00,1.6150,1.6150,1.6150,1.6150,2
2009-01-07,10:50:00,1.6160,1.6160,1.6160,1.6160,3
2009-01-07,10:55:00,1.6170,1.6195,1.6150,1.6150,10
2009-01-07,11:00:00,1.6185,1.6190,1.6185,1.6190,2
2009-01-07,11:05:00,1.6180,1.6180,1.6180,1.6180,1
2009-01-07,11:15:00,1.6110,1.6125,1.6090,1.6125,5
2009-01-07,11:20:00,1.6110,1.6110,1.6080,1.6110,20
2009-01-07,11:25:00,1.6130,1.6130,1.6050,1.6110,17
2009-01-07,11:35:00,1.6095,1.6095,1.6095,1.6095,1
2009-01-07,11:40:00,1.6070,1.6095,1.6070,1.6095,4
2009-01-07,11:45:00,1.6075,1.6085,1.6075,1.6085,3
2009-01-07,11:55:00,1.6100,1.6100,1.6100,1.6100,1
2009-01-07,12:00:00,1.6135,1.6135,1.6125,1.6125,3
2009-01-07,12:05:00,1.6115,1.6120,1.6115,1.6120,7
2009-01-07,12:10:00,1.6125,1.6130,1.6125,1.6125,23
2009-01-07,12:15:00,1.6125,1.6140,1.6125,1.6140,12
2009-01-07,12:20:00,1.6140,1.6140,1.6135,1.6135,5
2009-01-07,12:25:00,1.6130,1.6130,1.6115,1.6130,6
2009-01-07,12:30:00,1.6125,1.6130,1.6075,1.6090,60
2009-01-07,12:35:00,1.6090,1.6110,1.6085,1.6110,19
2009-01-07,12:40:00,1.6120,1.6145,1.6120,1.6125,16
2009-01-07,12:45:00,1.6120,1.6130,1.6110,1.6110,14
2009-01-07,12:50:00,1.6120,1.6145,1.6120,1.6125,35
2009-01-07,12:55:00,1.6125,1.6145,1.6125,1.6130,21
2009-01-07,13:00:00,1.6135,1.6140,1.6125,1.6125,6
2009-01-07,13:05:00,1.6130,1.6140,1.6130,1.6130,10
2009-01-07,13:10:00,1.6125,1.6125,1.6110,1.6120,4
2009-01-07,13:15:00,1.6105,1.6105,1.6100,1.6100,11
2009-01-07,13:20:00,1.6110,1.6125,1.6110,1.6110,4
2009-01-07,13:25:00,1.6125,1.6145,1.6125,1.6125,27
2009-01-07,13:30:00,1.6125,1.6125,1.6100,1.6100,12
2009-01-07,13:35:00,1.6120,1.6130,1.6110,1.6115,11
2009-01-07,13:40:00,1.6110,1.6125,1.6070,1.6090,36
2009-01-07,13:45:00,1.6090,1.6095,1.6065,1.6065,18
2009-01-07,13:50:00,1.6070,1.6070,1.5960,1.5985,39
2009-01-07,13:55:00,1.6000,1.6000,1.5910,1.5930,25
2009-01-07,14:00:00,1.5915,1.5930,1.5900,1.5930,24
2009-01-07,14:05:00,1.5930,1.5935,1.5930,1.5930,13
2009-01-07,14:10:00,1.5935,1.5935,1.5810,1.5810,63
2009-01-07,14:15:00,1.5805,1.5810,1.5770,1.5800,60
2009-01-07,14:20:00,1.5800,1.5820,1.5770,1.5810,24
2009-01-07,14:25:00,1.5810,1.5860,1.5810,1.5860,15
2009-01-07,14:30:00,1.5870,1.5945,1.5870,1.5905,32
2009-01-07,14:35:00,1.5925,1.5935,1.5915,1.5930,8
2009-01-07,14:40:00,1.5900,1.5920,1.5900,1.5900,19
2009-01-07,14:45:00,1.5905,1.5905,1.5885,1.5885,3
2009-01-07,14:50:00,1.5905,1.5905,1.5850,1.5850,7
2009-01-07,14:55:00,1.5865,1.5880,1.5840,1.5840,11
2009-01-07,15:00:00,1.5850,1.5855,1.5830,1.5835,12
2009-01-07,15:05:00,1.5835,1.5835,1.5765,1.5800,58
2009-01-07,15:10:00,1.5760,1.5770,1.5745,1.5745,31
2009-01-07,15:15:00,1.5745,1.5800,1.5730,1.5800,14
2009-01-07,15:20:00,1.5805,1.5900,1.5805,1.5900,19
2009-01-07,15:25:00,1.5870,1.5880,1.5870,1.5880,3
2009-01-07,15:30:00,1.5880,1.5920,1.5865,1.5920,18
2009-01-07,15:35:00,1.5900,1.5935,1.5900,1.5935,11
2009-01-07,15:40:00,1.5925,1.6040,1.5925,1.6040,25
2009-01-07,15:45:00,1.6030,1.6090,1.6025,1.6090,33
2009-01-07,15:50:00,1.6080,1.6120,1.6080,1.6100,14
2009-01-07,15:55:00,1.6090,1.6125,1.6070,1.6125,21
2009-01-07,16:00:00,1.6120,1.6145,1.6100,1.6105,57
2009-01-07,16:05:00,1.6100,1.6120,1.6060,1.6120,29
2009-01-07,16:10:00,1.6110,1.6110,1.6060,1.6060,11
2009-01-07,16:15:00,1.6055,1.6090,1.6055,1.6065,13
2009-01-07,16:20:00,1.6065,1.6085,1.6030,1.6065,12
2009-01-07,16:25:00,1.6060,1.6060,1.6020,1.6020,12
2009-01-07,16:30:00,1.6020,1.6030,1.5970,1.6030,27
2009-01-07,16:35:00,1.6035,1.6085,1.6035,1.6070,12
2009-01-07,16:40:00,1.6075,1.6075,1.6060,1.6060,9
2009-01-07,16:45:00,1.6075,1.6085,1.6040,1.6040,11
2009-01-07,16:50:00,1.6040,1.6045,1.6010,1.6010,12
2009-01-07,16:55:00,1.5975,1.5995,1.5970,1.5990,8
2009-01-07,17:00:00,1.5980,1.5980,1.5820,1.5870,92
2009-01-07,17:05:00,1.5880,1.5890,1.5800,1.5815,21
2009-01-07,17:10:00,1.5830,1.5850,1.5810,1.5850,45
2009-01-07,17:15:00,1.5850,1.5895,1.5840,1.5860,13
2009-01-07,17:20:00,1.5855,1.5855,1.5780,1.5780,29
2009-01-07,17:25:00,1.5775,1.5800,1.5690,1.5695,62
2009-01-07,17:30:00,1.5700,1.5725,1.5650,1.5660,34
2009-01-07,17:35:00,1.5665,1.5665,1.5610,1.5625,104
2009-01-07,17:40:00,1.5625,1.5670,1.5580,1.5630,48
2009-01-07,17:45:00,1.5630,1.5670,1.5615,1.5650,28
2009-01-07,17:50:00,1.5650,1.5695,1.5650,1.5695,8
2009-01-07,17:55:00,1.5710,1.5720,1.5705,1.5705,4
2009-01-07,18:00:00,1.5695,1.5695,1.5685,1.5685,9
2009-01-07,18:05:00,1.5730,1.5730,1.5700,1.5710,13
2009-01-07,18:10:00,1.5695,1.5750,1.5695,1.5750,22
2009-01-07,18:15:00,1.5755,1.5755,1.5735,1.5735,8
2009-01-07,18:20:00,1.5750,1.5800,1.5745,1.5800,12
2009-01-07,18:25:00,1.5795,1.5800,1.5790,1.5795,4
2009-01-07,18:30:00,1.5755,1.5755,1.5710,1.5710,11
2009-01-07,18:35:00,1.5695,1.5695,1.5695,1.5695,1
2009-01-07,18:40:00,1.5675,1.5675,1.5640,1.5640,5
2009-01-07,18:45:00,1.5660,1.5670,1.5655,1.5655,12
2009-01-07,18:50:00,1.5645,1.5650,1.5580,1.5600,37
2009-01-07,18:55:00,1.5600,1.5645,1.5590,1.5610,16
2009-01-07,19:00:00,1.5620,1.5630,1.5590,1.5590,14
2009-01-07,19:05:00,1.5590,1.5590,1.5550,1.5550,63
2009-01-07,19:10:00,1.5540,1.5555,1.5490,1.5520,87
2009-01-07,19:15:00,1.5525,1.5565,1.5515,1.5540,23
2009-01-07,19:20:00,1.5550,1.5595,1.5540,1.5560,25
2009-01-07,19:25:00,1.5540,1.5595,1.5540,1.5565,17
2009-01-07,19:30:00,1.5575,1.5610,1.5545,1.5600,35
2009-01-07,19:35:00,1.5610,1.5645,1.5610,1.5630,42
2009-01-07,19:40:00,1.5645,1.5685,1.5635,1.5650,52
2009-01-07,19:45:00,1.5650,1.5685,1.5650,1.5670,15
2009-01-07,19:50:00,1.5650,1.5650,1.5635,1.5635,36
2009-01-07,19:55:00,1.5645,1.5660,1.5645,1.5645,8
2009-01-07,20:00:00,1.5645,1.5675,1.5645,1.5675,7
2009-01-07,20:05:00,1.5675,1.5735,1.5675,1.5700,23
2009-01-07,20:10:00,1.5700,1.5715,1.5685,1.5685,21
2009-01-07,20:15:00,1.5700,1.5705,1.5685,1.5705,7
2009-01-07,20:20:00,1.5700,1.5705,1.5685,1.5690,14
2009-01-07,20:25:00,1.5675,1.5685,1.5655,1.5685,20
2009-01-07,20:30:00,1.5685,1.5685,1.5625,1.5625,34
2009-01-07,20:35:00,1.5635,1.5655,1.5570,1.5570,123
2009-01-07,20:40:00,1.5560,1.5575,1.5500,1.5560,56
2009-01-07,20:45:00,1.5580,1.5600,1.5535,1.5600,146
2009-01-07,20:50:00,1.5610,1.5610,1.5550,1.5555,45
2009-01-07,20:55:00,1.5565,1.5615,1.5530,1.5530,22
2009-01-07,21:00:00,1.5525,1.5525,1.5400,1.5465,235
2009-01-07,21:05:00,1.5470,1.5555,1.5470,1.5555,81
2009-01-07,21:10:00,1.5565,1.5595,1.5470,1.5550,480
2009-01-07,21:15:00,1.5550,1.5550,1.5470,1.5515,259
2009-01-07,21:20:00,1.5510,1.5540,1.5485,1.5495,97
2009-01-07,21:25:00,1.5485,1.5585,1.5485,1.5560,127
2009-01-07,21:30:00,1.5560,1.5615,1.5510,1.5600,82
2009-01-07,21:35:00,1.5600,1.5685,1.5580,1.5630,161
2009-01-07,21:40:00,1.5620,1.5665,1.5595,1.5595,112
2009-01-07,21:45:00,1.5595,1.5600,1.5520,1.5530,112
2009-01-07,21:50:00,1.5535,1.5575,1.5530,1.5575,88
2009-01-07,21:55:00,1.5600,1.5635,1.5570,1.5600,78
2009-01-07,22:00:00,1.5600,1.5605,1.5540,1.5570,141
2009-01-07,22:05:00,1.5565,1.5570,1.5530,1.5550,60
2009-01-07,22:10:00,1.5555,1.5565,1.5530,1.5530,41
2009-01-07,22:15:00,1.5535,1.5545,1.5430,1.5440,433
2009-01-07,22:20:00,1.5440,1.5470,1.5385,1.5425,531
2009-01-07,22:25:00,1.5430,1.5445,1.5385,1.5430,228
2009-01-07,22:30:00,1.5425,1.5430,1.5360,1.5390,133
2009-01-07,22:35:00,1.5395,1.5445,1.5375,1.5390,125
2009-01-07,22:40:00,1.5390,1.5390,1.5310,1.5360,154
2009-01-07,22:45:00,1.5355,1.5375,1.5330,1.5350,89
2009-01-07,22:50:00,1.5360,1.5375,1.5250,1.5270,218
2009-01-07,22:55:00,1.5250,1.5285,1.5175,1.5220,284
2009-01-07,23:00:00,1.5220,1.5270,1.5215,1.5215,140
2009-01-07,23:05:00,1.5215,1.5215,1.5165,1.5175,169
2009-01-07,23:10:00,1.5190,1.5195,1.5175,1.5180,125
2009-01-07,23:15:00,1.5180,1.5180,1.5100,1.5120,496
2009-01-07,23:20:00,1.5115,1.5125,1.5050,1.5125,250
2009-01-07,23:25:00,1.5120,1.5205,1.5105,1.5205,160
2009-01-07,23:30:00,1.5195,1.5210,1.5080,1.5110,249
2009-01-07,23:35:00,1.5110,1.5120,1.5050,1.5080,329
2009-01-07,23:40:00,1.5080,1.5170,1.5065,1.5150,187
2009-01-07,23:45:00,1.5160,1.5190,1.5130,1.5180,99
2009-01-07,23:50:00,1.5175,1.5190,1.5160,1.5175,135
2009-01-07,23:55:00,1.5175,1.5210,1.5150,1.5210,140
2009-01-08,00:00:00,1.5215,1.5230,1.5155,1.5210,214
2009-01-08,00:05:00,1.5210,1.5240,1.5180,1.5220,83
2009-01-08,00:10:00,1.5230,1.5240,1.5200,1.5240,117
2009-01-08,00:15:00,1.5230,1.5265,1.5225,1.5265,70
2009-01-08,00:20:00,1.5265,1.5275,1.5245,1.5250,67
2009-01-08,00:25:00,1.5275,1.5285,1.5230,1.5230,49
2009-01-08,00:30:00,1.5225,1.5225,1.5160,1.5165,43
2009-01-08,00:35:00,1.5175,1.5180,1.5155,1.5170,48
2009-01-08,00:40:00,1.5160,1.5205,1.5145,1.5200,81
2009-01-08,00:45:00,1.5190,1.5265,1.5155,1.5260,189
2009-01-08,00:50:00,1.5275,1.5295,1.5200,1.5210,252
2009-01-08,00:55:00,1.5210,1.5235,1.5210,1.5220,41
2009-01-08,01:00:00,1.5220,1.5235,1.5160,1.5165,62
2009-01-08,01:05:00,1.5165,1.5195,1.5155,1.5175,34
2009-01-08,01:10:00,1.5170,1.5225,1.5170,1.5220,44
2009-01-08,01:15:00,1.5220,1.5255,1.5220,1.5240,22
2009-01-08,01:20:00,1.5235,1.5235,1.5200,1.5200,38
2009-01-08,01:25:00,1.5200,1.5220,1.5200,1.5205,84
2009-01-08,01:30:00,1.5210,1.5215,1.5200,1.5210,50
2009-01-08,01:35:00,1.5205,1.5220,1.5190,1.5190,92
2009-01-08,01:40:00,1.5190,1.5210,1.5175,1.5205,22
2009-01-08,01:45:00,1.5205,1.5215,1.5185,1.5215,54
2009-01-08,01:50:00,1.5215,1.5215,1.5185,1.5190,29
2009-01-08,01:55:00,1.5195,1.5205,1.5105,1.5115,211
2009-01-08,02:00:00,1.5115,1.5120,1.5040,1.5085,113
2009-01-08,02:05:00,1.5100,1.5100,1.5040,1.5055,66
2009-01-08,02:10:00,1.5055,1.5055,1.5025,1.5035,20
2009-01-08,02:15:00,1.5050,1.5115,1.5020,1.5035,46
2009-01-08,02:20:00,1.5050,1.5055,1.5040,1.5040,18
2009-01-08,02:25:00,1.5055,1.5075,1.5035,1.5040,17
2009-01-08,02:30:00,1.5055,1.5100,1.5055,1.5055,7
2009-01-08,02:35:00,1.5095,1.5095,1.5095,1.5095,2
2009-01-08,02:40:00,1.5060,1.5070,1.5055,1.5060,6
2009-01-08,02:45:00,1.5050,1.5050,1.5050,1.5050,3
2009-01-08,02:55:00,1.5055,1.5070,1.5015,1.5055,38
2009-01-08,03:00:00,1.5035,1.5035,1.5000,1.5015,76
2009-01-08,03:05:00,1.5015,1.5015,1.5000,1.5010,9
2009-01-08,03:10:00,1.5015,1.5050,1.5015,1.5025,13
2009-01-08,03:15:00,1.5015,1.5025,1.5015,1.5025,9
2009-01-08,03:20:00,1.5025,1.5035,1.5025,1.5025,6
2009-01-08,03:25:00,1.5020,1.5045,1.5020,1.5045,25
2009-01-08,03:30:00,1.5050,1.5050,1.5030,1.5030,5
2009-01-08,03:35:00,1.5030,1.5030,1.5030,1.5030,5
2009-01-08,03:40:00,1.5030,1.5030,1.5000,1.5000,51
2009-01-08,03:45:00,1.5030,1.5030,1.5000,1.5000,20
2009-01-08,03:50:00,1.5000,1.5010,1.5000,1.5000,13
2009-01-08,03:55:00,1.5005,1.5030,1.5005,1.5030,4
2009-01-08,04:00:00,1.5015,1.5015,1.5000,1.5010,6
2009-01-08,04:05:00,1.5000,1.5025,1.5000,1.5025,57
2009-01-08,04:10:00,1.5030,1.5030,1.5025,1.5025,6
2009-01-08,04:15:00,1.5020,1.5025,1.5020,1.5025,6
2009-01-08,04:20:00,1.5040,1.5040,1.5040,1.5040,2
2009-01-08,04:25:00,1.5025,1.5025,1.5025,1.5025,1
2009-01-08,04:30:00,1.5025,1.5050,1.5025,1.5050,14
2009-01-08,04:35:00,1.5030,1.5050,1.5030,1.5045,23
2009-01-08,04:40:00,1.5035,1.5045,1.5035,1.5035,18
2009-01-08,04:45:00,1.5040,1.5040,1.5040,1.5040,9
2009-01-08,04:55:00,1.5025,1.5050,1.5025,1.5025,5
2009-01-08,05:00:00,1.5025,1.5035,1.5015,1.5035,4
2009-01-08,05:10:00,1.5035,1.5040,1.5035,1.5040,4
2009-01-08,05:25:00,1.5040,1.5040,1.5040,1.5040,2
2009-01-08,05:30:00,1.5025,1.5025,1.5025,1.5025,10
2009-01-08,05:35:00,1.5040,1.5055,1.5040,1.5055,15
2009-01-08,05:40:00,1.5015,1.5050,1.5015,1.5020,6
2009-01-08,05:55:00,1.5020,1.5020,1.5020,1.5020,1
2009-01-08,06:00:00,1.5025,1.5025,1.5025,1.5025,1
2009-01-08,06:05:00,1.5025,1.5025,1.5020,1.5020,7
2009-01-08,06:10:00,1.5020,1.5045,1.5020,1.5045,3
2009-01-08,07:05:00,1.5060,1.5060,1.5060,1.5060,2
2009-01-08,07:10:00,1.5085,1.5085,1.5085,1.5085,2
2009-01-08,07:15:00,1.5085,1.5085,1.5085,1.5085,1
2009-01-08,07:20:00,1.5085,1.5085,1.5085,1.5085,4
2009-01-08,07:25:00,1.5085,1.5085,1.5085,1.5085,5
2009-01-08,07:30:00,1.5085,1.5085,1.5085,1.5085,2
2009-01-08,07:45:00,1.5030,1.5030,1.5025,1.5025,2
2009-01-08,08:05:00,1.5000,1.5000,1.5000,1.5000,10
2009-01-08,08:10:00,1.5000,1.5025,1.5000,1.5025,24
2009-01-08,08:15:00,1.5005,1.5025,1.5005,1.5025,3
2009-01-08,08:20:00,1.5050,1.5050,1.5050,1.5050,1
2009-01-08,08:35:00,1.5050,1.5050,1.5050,1.5050,2
2009-01-08,08:40:00,1.5025,1.5025,1.5025,1.5025,2
2009-01-08,08:55:00,1.5020,1.5030,1.5000,1.5030,25
2009-01-08,09:00:00,1.5005,1.5100,1.5000,1.5000,19
2009-01-08,09:05:00,1.5000,1.5000,1.4825,1.4830,150
2009-01-08,09:10:00,1.4890,1.4920,1.4890,1.4920,4
2009-01-08,09:15:00,1.4880,1.4920,1.4875,1.4920,35
2009-01-08,09:20:00,1.4965,1.4965,1.4900,1.4900,2
2009-01-08,09:25:00,1.4900,1.4900,1.4880,1.4880,4
2009-01-08,09:30:00,1.4900,1.4950,1.4900,1.4950,23
2009-01-08,09:35:00,1.4950,1.5035,1.4950,1.5035,5
2009-01-08,09:40:00,1.5035,1.5225,1.5035,1.5225,85
2009-01-08,09:45:00,1.5225,1.5225,1.5175,1.5175,13
2009-01-08,09:50:00,1.5115,1.5135,1.5100,1.5135,5
2009-01-08,09:55:00,1.5150,1.5150,1.5150,1.5150,1
2009-01-08,10:05:00,1.5100,1.5100,1.5100,1.5100,2
2009-01-08,10:10:00,1.5100,1.5100,1.5100,1.5100,12
2009-01-08,10:15:00,1.5080,1.5080,1.5040,1.5050,3
2009-01-08,10:45:00,1.5030,1.5030,1.5020,1.5020,10
2009-01-08,10:50:00,1.5020,1.5025,1.5020,1.5025,2
2009-01-08,10:55:00,1.5075,1.5125,1.5075,1.5125,20
2009-01-08,11:00:00,1.5130,1.5130,1.5125,1.5125,29
2009-01-08,11:05:00,1.5110,1.5110,1.5095,1.5095,9
2009-01-08,11:20:00,1.5085,1.5085,1.5085,1.5085,2
2009-01-08,11:30:00,1.5085,1.5095,1.5085,1.5085,5
2009-01-08,11:35:00,1.5085,1.5085,1.5085,1.5085,1
2009-01-08,11:40:00,1.5030,1.5030,1.5030,1.5030,1
2009-01-08,11:45:00,1.5085,1.5085,1.5085,1.5085,15
2009-01-08,12:00:00,1.5060,1.5060,1.5060,1.5060,1
2009-01-08,12:05:00,1.5055,1.5055,1.5055,1.5055,2
2009-01-08,12:10:00,1.5050,1.5055,1.5050,1.5055,8
2009-01-08,12:15:00,1.5050,1.5055,1.5050,1.5050,18
2009-01-08,12:20:00,1.5050,1.5050,1.5025,1.5030,16
2009-01-08,12:25:00,1.5035,1.5035,1.5035,1.5035,1
2009-01-08,12:30:00,1.5020,1.5020,1.5000,1.5015,14
2009-01-08,12:35:00,1.5020,1.5020,1.5000,1.5000,6
2009-01-08,12:40:00,1.5015,1.5015,1.5000,1.5000,10
2009-01-08,12:45:00,1.4995,1.4995,1.4995,1.4995,1
2009-01-08,12:50:00,1.4955,1.4955,1.4920,1.4935,19
2009-01-08,12:55:00,1.4925,1.4925,1.4920,1.4920,4
2009-01-08,13:05:00,1.4945,1.4945,1.4945,1.4945,1
2009-01-08,13:10:00,1.4935,1.4935,1.4935,1.4935,1
2009-01-08,13:20:00,1.4925,1.4925,1.4920,1.4920,8
2009-01-08,13:25:00,1.4920,1.4925,1.4895,1.4895,28
2009-01-08,13:30:00,1.4920,1.4950,1.4920,1.4950,4
2009-01-08,13:35:00,1.4930,1.4930,1.4930,1.4930,1
2009-01-08,13:40:00,1.4950,1.5000,1.4950,1.5000,19
2009-01-08,13:45:00,1.5000,1.5000,1.4985,1.4990,9
2009-01-08,13:50:00,1.4985,1.4990,1.4960,1.4960,4
2009-01-08,13:55:00,1.4950,1.4950,1.4885,1.4895,18
2009-01-08,14:00:00,1.4900,1.4900,1.4830,1.4840,32
2009-01-08,14:05:00,1.4835,1.4845,1.4780,1.4795,48
2009-01-08,14:10:00,1.4785,1.4800,1.4780,1.4785,10
2009-01-08,14:15:00,1.4795,1.4800,1.4780,1.4800,4
2009-01-08,14:20:00,1.4800,1.4830,1.4800,1.4830,6
2009-01-08,14:25:00,1.4830,1.4865,1.4830,1.4840,11
2009-01-08,14:30:00,1.4830,1.4830,1.4805,1.4805,7
2009-01-08,14:35:00,1.4800,1.4840,1.4800,1.4825,8
2009-01-08,14:40:00,1.4840,1.4870,1.4840,1.4870,3
2009-01-08,14:45:00,1.4815,1.4815,1.4780,1.4780,4
2009-01-08,14:50:00,1.4800,1.4820,1.4800,1.4820,2
2009-01-08,14:55:00,1.4835,1.4850,1.4835,1.4850,5
2009-01-08,15:00:00,1.4835,1.4835,1.4825,1.4835,5
2009-01-08,15:05:00,1.4855,1.4855,1.4805,1.4805,6
2009-01-08,15:10:00,1.4805,1.4805,1.4805,1.4805,2
2009-01-08,15:15:00,1.4835,1.4835,1.4800,1.4805,30
2009-01-08,15:20:00,1.4835,1.4920,1.4835,1.4885,45
2009-01-08,15:25:00,1.4900,1.4910,1.4875,1.4910,10
2009-01-08,15:30:00,1.4910,1.4920,1.4910,1.4920,2
2009-01-08,15:35:00,1.4925,1.4930,1.4870,1.4870,7
2009-01-08,15:40:00,1.4885,1.4895,1.4840,1.4840,12
2009-01-08,15:45:00,1.4825,1.4830,1.4825,1.4825,12
2009-01-08,15:50:00,1.4825,1.4825,1.4790,1.4800,15
2009-01-08,15:55:00,1.4820,1.4830,1.4800,1.4800,14
2009-01-08,16:00:00,1.4800,1.4865,1.4800,1.4865,8
2009-01-08,16:05:00,1.4840,1.4860,1.4825,1.4860,11
2009-01-08,16:10:00,1.4855,1.4880,1.4840,1.4880,14
2009-01-08,16:15:00,1.4845,1.4860,1.4845,1.4850,7
2009-01-08,16:20:00,1.4860,1.4880,1.4855,1.4870,22
2009-01-08,16:25:00,1.4870,1.4870,1.4775,1.4775,25
2009-01-08,16:30:00,1.4775,1.4780,1.4730,1.4730,38
2009-01-08,16:35:00,1.4735,1.4755,1.4695,1.4750,65
2009-01-08,16:40:00,1.4765,1.4780,1.4720,1.4720,32
2009-01-08,16:45:00,1.4700,1.4700,1.4655,1.4670,42
2009-01-08,16:50:00,1.4670,1.4700,1.4650,1.4695,31
2009-01-08,16:55:00,1.4665,1.4720,1.4665,1.4715,12
2009-01-08,17:00:00,1.4715,1.4750,1.4625,1.4725,74
2009-01-08,17:05:00,1.4720,1.4730,1.4675,1.4705,59
2009-01-08,17:10:00,1.4715,1.4780,1.4715,1.4725,72
2009-01-08,17:15:00,1.4730,1.4760,1.4680,1.4705,21
2009-01-08,17:20:00,1.4735,1.4795,1.4735,1.4760,50
2009-01-08,17:25:00,1.4785,1.4785,1.4775,1.4775,4
2009-01-08,17:30:00,1.4775,1.4775,1.4745,1.4745,7
2009-01-08,17:35:00,1.4760,1.4760,1.4745,1.4745,4
2009-01-08,17:40:00,1.4745,1.4765,1.4735,1.4765,6
2009-01-08,17:45:00,1.4780,1.4810,1.4750,1.4750,62
2009-01-08,17:50:00,1.4770,1.4770,1.4770,1.4770,2
2009-01-08,17:55:00,1.4765,1.4780,1.4760,1.4780,6
2009-01-08,18:00:00,1.4795,1.4850,1.4795,1.4850,9
2009-01-08,18:05:00,1.4830,1.4850,1.4830,1.4840,5
2009-01-08,18:10:00,1.4845,1.4845,1.4795,1.4825,3
2009-01-08,18:15:00,1.4825,1.4860,1.4825,1.4860,17
2009-01-08,18:20:00,1.4855,1.4865,1.4855,1.4860,4
2009-01-08,18:25:00,1.4855,1.4855,1.4845,1.4845,5
2009-01-08,18:30:00,1.4845,1.4845,1.4820,1.4835,5
2009-01-08,18:35:00,1.4845,1.4845,1.4810,1.4810,10
2009-01-08,18:40:00,1.4800,1.4800,1.4750,1.4750,23
2009-01-08,18:45:00,1.4750,1.4775,1.4750,1.4775,11
2009-01-08,18:55:00,1.4755,1.4755,1.4740,1.4740,2
2009-01-08,19:00:00,1.4710,1.4740,1.4695,1.4740,10
2009-01-08,19:05:00,1.4775,1.4790,1.4750,1.4750,7
2009-01-08,19:10:00,1.4750,1.4750,1.4730,1.4750,14
2009-01-08,19:15:00,1.4745,1.4750,1.4700,1.4705,9
2009-01-08,19:20:00,1.4710,1.4750,1.4695,1.4705,41
2009-01-08,19:25:00,1.4705,1.4705,1.4705,1.4705,2
2009-01-08,19:30:00,1.4720,1.4720,1.4700,1.4715,19
2009-01-08,19:35:00,1.4710,1.4730,1.4695,1.4730,5
2009-01-08,19:40:00,1.4740,1.4740,1.4725,1.4725,7
2009-01-08,19:45:00,1.4725,1.4740,1.4715,1.4725,13
2009-01-08,19:50:00,1.4705,1.4735,1.4705,1.4735,5
2009-01-08,19:55:00,1.4750,1.4785,1.4750,1.4785,24
2009-01-08,20:00:00,1.4785,1.4820,1.4770,1.4800,53
2009-01-08,20:05:00,1.4820,1.4850,1.4800,1.4815,21
2009-01-08,20:10:00,1.4830,1.4835,1.4770,1.4770,21
2009-01-08,20:15:00,1.4760,1.4760,1.4735,1.4735,21
2009-01-08,20:20:00,1.4730,1.4730,1.4660,1.4670,38
2009-01-08,20:25:00,1.4675,1.4675,1.4615,1.4625,84
2009-01-08,20:30:00,1.4630,1.4630,1.4575,1.4590,196
2009-01-08,20:35:00,1.4595,1.4635,1.4580,1.4630,46
2009-01-08,20:40:00,1.4630,1.4655,1.4625,1.4645,44
2009-01-08,20:45:00,1.4650,1.4655,1.4620,1.4620,11
2009-01-08,20:50:00,1.4620,1.4645,1.4545,1.4560,93
2009-01-08,20:55:00,1.4555,1.4590,1.4540,1.4570,58
2009-01-08,21:00:00,1.4570,1.4570,1.4510,1.4555,80
2009-01-08,21:05:00,1.4560,1.4575,1.4525,1.4525,80
2009-01-08,21:10:00,1.4525,1.4650,1.4500,1.4545,405
2009-01-08,21:15:00,1.4545,1.4590,1.4530,1.4545,168
2009-01-08,21:20:00,1.4545,1.4580,1.4525,1.4570,148
2009-01-08,21:25:00,1.4570,1.4570,1.4525,1.4560,56
2009-01-08,21:30:00,1.4565,1.4670,1.4550,1.4645,232
2009-01-08,21:35:00,1.4650,1.4650,1.4595,1.4635,38
2009-01-08,21:40:00,1.4650,1.4765,1.4650,1.4750,249
2009-01-08,21:45:00,1.4730,1.4785,1.4720,1.4785,229
2009-01-08,21:50:00,1.4775,1.4815,1.4740,1.4810,272
2009-01-08,21:55:00,1.4810,1.4840,1.4765,1.4800,196
2009-01-08,22:00:00,1.4795,1.4840,1.4785,1.4790,108
2009-01-08,22:05:00,1.4790,1.4855,1.4790,1.4835,163
2009-01-08,22:10:00,1.4830,1.4835,1.4780,1.4780,162
2009-01-08,22:15:00,1.4780,1.4795,1.4710,1.4710,94
2009-01-08,22:20:00,1.4715,1.4740,1.4685,1.4740,86
2009-01-08,22:25:00,1.4735,1.4800,1.4735,1.4780,85
2009-01-08,22:30:00,1.4790,1.4820,1.4760,1.4765,85
2009-01-08,22:35:00,1.4760,1.4865,1.4760,1.4850,114
2009-01-08,22:40:00,1.4840,1.4850,1.4790,1.4820,112
2009-01-08,22:45:00,1.4820,1.4820,1.4770,1.4785,69
2009-01-08,22:50:00,1.4770,1.4800,1.4750,1.4760,52
2009-01-08,22:55:00,1.4760,1.4760,1.4710,1.4730,74
2009-01-08,23:00:00,1.4725,1.4730,1.4680,1.4690,122
2009-01-08,23:05:00,1.4690,1.4820,1.4680,1.4745,107
2009-01-08,23:10:00,1.4745,1.4760,1.4705,1.4705,85
2009-01-08,23:15:00,1.4710,1.4715,1.4680,1.4685,100
2009-01-08,23:20:00,1.4700,1.4740,1.4700,1.4730,69
2009-01-08,23:25:00,1.4705,1.4705,1.4650,1.4660,114
2009-01-08,23:30:00,1.4660,1.4660,1.4595,1.4635,147
2009-01-08,23:35:00,1.4645,1.4690,1.4640,1.4680,95
2009-01-08,23:40:00,1.4670,1.4820,1.4670,1.4800,135
2009-01-08,23:45:00,1.4805,1.4810,1.4780,1.4790,99
2009-01-08,23:50:00,1.4780,1.4825,1.4760,1.4760,81
2009-01-08,23:55:00,1.4780,1.4800,1.4750,1.4755,65
2009-01-09,00:00:00,1.4745,1.4860,1.4745,1.4855,109
2009-01-09,00:05:00,1.4860,1.4960,1.4860,1.4890,249
2009-01-09,00:10:00,1.4885,1.4885,1.4775,1.4790,147
2009-01-09,00:15:00,1.4790,1.4830,1.4780,1.4805,165
2009-01-09,00:20:00,1.4795,1.4855,1.4795,1.4820,70
2009-01-09,00:25:00,1.4820,1.4825,1.4750,1.4760,118
2009-01-09,00:30:00,1.4760,1.4760,1.4655,1.4670,266
2009-01-09,00:35:00,1.4670,1.4690,1.4640,1.4690,145
2009-01-09,00:40:00,1.4690,1.4750,1.4670,1.4750,53
2009-01-09,00:45:00,1.4735,1.4745,1.4665,1.4665,94
2009-01-09,00:50:00,1.4680,1.4685,1.4465,1.4530,451
2009-01-09,00:55:00,1.4535,1.4645,1.4530,1.4610,300
2009-01-09,01:00:00,1.4615,1.4660,1.4590,1.4650,142
2009-01-09,01:05:00,1.4635,1.4660,1.4590,1.4635,84
2009-01-09,01:10:00,1.4630,1.4635,1.4590,1.4620,33
2009-01-09,01:15:00,1.4610,1.4630,1.4610,1.4630,33
2009-01-09,01:20:00,1.4625,1.4645,1.4615,1.4645,47
2009-01-09,01:25:00,1.4645,1.4715,1.4645,1.4655,150
2009-01-09,01:30:00,1.4680,1.4750,1.4645,1.4725,167
2009-01-09,01:35:00,1.4715,1.4740,1.4700,1.4700,84
2009-01-09,01:40:00,1.4700,1.4745,1.4690,1.4705,105
2009-01-09,01:45:00,1.4700,1.4720,1.4690,1.4710,117
2009-01-09,01:50:00,1.4720,1.4775,1.4710,1.4765,369
2009-01-09,01:55:00,1.4760,1.4800,1.4740,1.4780,1106
2009-01-09,02:00:00,1.4780,1.4780,1.4700,1.4705,240
2009-01-09,02:05:00,1.4705,1.4795,1.4705,1.4750,74
2009-01-09,02:10:00,1.4755,1.4755,1.4660,1.4665,107
2009-01-09,02:15:00,1.4665,1.4705,1.4650,1.4690,45
2009-01-09,02:20:00,1.4670,1.4695,1.4670,1.4695,26
2009-01-09,02:25:00,1.4700,1.4790,1.4670,1.4790,12
2009-01-09,02:30:00,1.4690,1.4690,1.4690,1.4690,4
2009-01-09,02:35:00,1.4690,1.4700,1.4690,1.4700,10
2009-01-09,02:40:00,1.4710,1.4710,1.4650,1.4650,23
2009-01-09,02:45:00,1.4660,1.4700,1.4660,1.4675,6
2009-01-09,02:50:00,1.4700,1.4700,1.4660,1.4660,6
2009-01-09,02:55:00,1.4670,1.4700,1.4670,1.4700,3
2009-01-09,03:00:00,1.4670,1.4670,1.4670,1.4670,5
2009-01-09,03:05:00,1.4680,1.4680,1.4680,1.4680,3
2009-01-09,03:10:00,1.4720,1.4720,1.4700,1.4700,2
2009-01-09,03:15:00,1.4745,1.4750,1.4740,1.4740,6
2009-01-09,03:20:00,1.4710,1.4710,1.4700,1.4700,7
2009-01-09,03:25:00,1.4710,1.4725,1.4710,1.4725,3
2009-01-09,03:30:00,1.4710,1.4710,1.4680,1.4680,5
2009-01-09,03:35:00,1.4700,1.4700,1.4700,1.4700,2
2009-01-09,03:40:00,1.4680,1.4700,1.4680,1.4700,2
2009-01-09,03:45:00,1.4700,1.4720,1.4700,1.4720,7
2009-01-09,03:55:00,1.4740,1.4740,1.4725,1.4725,5
2009-01-09,04:00:00,1.4735,1.4750,1.4730,1.4730,14
2009-01-09,04:05:00,1.4735,1.4735,1.4700,1.4700,4
2009-01-09,04:10:00,1.4700,1.4700,1.4675,1.4680,10
2009-01-09,04:15:00,1.4680,1.4680,1.4670,1.4670,6
2009-01-09,04:20:00,1.4675,1.4715,1.4675,1.4715,3
2009-01-09,04:25:00,1.4700,1.4700,1.4700,1.4700,1
2009-01-09,04:35:00,1.4700,1.4745,1.4700,1.4745,4
2009-01-09,04:40:00,1.4695,1.4695,1.4695,1.4695,1
2009-01-09,04:45:00,1.4740,1.4780,1.4740,1.4780,16
2009-01-09,04:50:00,1.4775,1.4800,1.4775,1.4800,9
2009-01-09,04:55:00,1.4815,1.4815,1.4805,1.4805,3
2009-01-09,05:00:00,1.4820,1.4820,1.4800,1.4815,4
2009-01-09,05:05:00,1.4820,1.4840,1.4820,1.4840,8
2009-01-09,05:10:00,1.4820,1.4820,1.4820,1.4820,1
2009-01-09,05:15:00,1.4850,1.4860,1.4850,1.4860,12
2009-01-09,05:25:00,1.4865,1.4920,1.4865,1.4915,25
2009-01-09,05:30:00,1.4920,1.4920,1.4915,1.4920,5
2009-01-09,05:35:00,1.4920,1.4950,1.4920,1.4950,3
2009-01-09,05:40:00,1.4950,1.4950,1.4950,1.4950,1
2009-01-09,05:45:00,1.4930,1.4930,1.4930,1.4930,1
2009-01-09,05:50:00,1.4900,1.4900,1.4900,1.4900,1
2009-01-09,05:55:00,1.4840,1.4865,1.4800,1.4865,17
2009-01-09,06:00:00,1.4805,1.4805,1.4790,1.4790,5
2009-01-09,06:10:00,1.4770,1.4770,1.4765,1.4765,2
2009-01-09,07:00:00,1.4840,1.4840,1.4840,1.4840,2
2009-01-09,07:40:00,1.4810,1.4810,1.4790,1.4790,6
2009-01-09,07:50:00,1.4760,1.4760,1.4760,1.4760,1
2009-01-09,08:00:00,1.4790,1.4790,1.4790,1.4790,2
2009-01-09,08:05:00,1.4790,1.4790,1.4780,1.4780,5
2009-01-09,08:10:00,1.4760,1.4790,1.4760,1.4790,3
2009-01-09,08:15:00,1.4790,1.4790,1.4790,1.4790,1
2009-01-09,08:20:00,1.4825,1.4825,1.4825,1.4825,2
2009-01-09,08:45:00,1.4760,1.4825,1.4740,1.4825,12
2009-01-09,08:50:00,1.4825,1.4825,1.4825,1.4825,5
2009-01-09,08:55:00,1.4825,1.4825,1.4825,1.4825,2
2009-01-09,09:00:00,1.4825,1.4825,1.4790,1.4810,23
2009-01-09,09:05:00,1.4920,1.5030,1.4920,1.5000,24
2009-01-09,09:10:00,1.5030,1.5030,1.4950,1.4960,48
2009-01-09,09:15:00,1.4950,1.5010,1.4950,1.4950,7
2009-01-09,09:20:00,1.5030,1.5100,1.5030,1.5050,51
2009-01-09,09:25:00,1.5045,1.5045,1.4960,1.5000,13
2009-01-09,09:30:00,1.5080,1.5080,1.5080,1.5080,1
2009-01-09,09:35:00,1.5090,1.5130,1.5090,1.5130,5
2009-01-09,09:40:00,1.5175,1.5225,1.5175,1.5225,70
2009-01-09,09:45:00,1.5225,1.5500,1.5180,1.5500,239
2009-01-09,09:50:00,1.5450,1.5500,1.5450,1.5500,78
2009-01-09,09:55:00,1.5465,1.5575,1.5460,1.5475,157
2009-01-09,10:00:00,1.5455,1.5455,1.5330,1.5390,38
2009-01-09,10:05:00,1.5400,1.5400,1.5385,1.5400,13
2009-01-09,10:10:00,1.5370,1.5400,1.5350,1.5350,9
2009-01-09,10:15:00,1.5375,1.5385,1.5350,1.5385,4
2009-01-09,10:20:00,1.5350,1.5405,1.5350,1.5405,3
2009-01-09,10:25:00,1.5440,1.5440,1.5440,1.5440,1
2009-01-09,10:30:00,1.5430,1.5430,1.5420,1.5420,3
2009-01-09,10:50:00,1.5345,1.5345,1.5345,1.5345,2
2009-01-09,10:55:00,1.5345,1.5345,1.5345,1.5345,1
2009-01-09,11:00:00,1.5300,1.5300,1.5280,1.5280,2
2009-01-09,11:05:00,1.5300,1.5320,1.5300,1.5320,2
2009-01-09,11:10:00,1.5360,1.5385,1.5360,1.5385,4
2009-01-09,11:15:00,1.5385,1.5385,1.5375,1.5375,4
2009-01-09,11:20:00,1.5375,1.5395,1.5365,1.5395,4
2009-01-09,11:25:00,1.5360,1.5360,1.5280,1.5285,10
2009-01-09,11:30:00,1.5265,1.5265,1.5265,1.5265,1
2009-01-09,12:00:00,1.5365,1.5365,1.5365,1.5365,3
2009-01-09,12:05:00,1.5325,1.5325,1.5325,1.5325,1
2009-01-09,12:10:00,1.5325,1.5325,1.5325,1.5325,1
2009-01-09,12:20:00,1.5265,1.5265,1.5255,1.5255,13
2009-01-09,12:25:00,1.5290,1.5295,1.5230,1.5230,10
2009-01-09,12:30:00,1.5225,1.5250,1.5100,1.5100,54
2009-01-09,12:35:00,1.5100,1.5110,1.5070,1.5110,20
2009-01-09,12:40:00,1.5125,1.5130,1.5125,1.5125,7
2009-01-09,12:45:00,1.5125,1.5125,1.5090,1.5115,9
2009-01-09,12:50:00,1.5130,1.5135,1.5130,1.5135,3
2009-01-09,12:55:00,1.5100,1.5100,1.5070,1.5085,10
2009-01-09,13:00:00,1.5095,1.5100,1.5090,1.5100,9
2009-01-09,13:05:00,1.5100,1.5125,1.5100,1.5105,9
2009-01-09,13:10:00,1.5135,1.5140,1.5120,1.5140,5
2009-01-09,13:20:00,1.5130,1.5130,1.5130,1.5130,2
2009-01-09,13:25:00,1.5130,1.5150,1.5130,1.5150,2
2009-01-09,13:30:00,1.5125,1.5255,1.5125,1.5250,36
2009-01-09,13:35:00,1.5240,1.5295,1.5220,1.5295,26
2009-01-09,13:40:00,1.5295,1.5400,1.5290,1.5360,31
2009-01-09,13:45:00,1.5355,1.5355,1.5310,1.5315,8
2009-01-09,13:50:00,1.5320,1.5375,1.5320,1.5330,19
2009-01-09,13:55:00,1.5330,1.5330,1.5330,1.5330,3
2009-01-09,14:00:00,1.5315,1.5315,1.5310,1.5310,7
2009-01-09,14:05:00,1.5295,1.5335,1.5295,1.5335,8
2009-01-09,14:15:00,1.5300,1.5300,1.5300,1.5300,1
2009-01-09,14:20:00,1.5300,1.5310,1.5300,1.5310,7
2009-01-09,14:25:00,1.5330,1.5380,1.5330,1.5365,7
2009-01-09,14:30:00,1.5340,1.5340,1.5330,1.5330,3
2009-01-09,14:35:00,1.5350,1.5350,1.5350,1.5350,1
2009-01-09,14:40:00,1.5385,1.5390,1.5305,1.5305,9
2009-01-09,14:45:00,1.5335,1.5380,1.5335,1.5380,4
2009-01-09,14:50:00,1.5350,1.5380,1.5335,1.5370,9
2009-01-09,14:55:00,1.5375,1.5375,1.5350,1.5370,13
2009-01-09,15:00:00,1.5355,1.5415,1.5350,1.5405,11
2009-01-09,15:05:00,1.5415,1.5485,1.5415,1.5460,51
2009-01-09,15:10:00,1.5445,1.5455,1.5380,1.5390,28
2009-01-09,15:15:00,1.5400,1.5420,1.5390,1.5410,18
2009-01-09,15:20:00,1.5405,1.5405,1.5320,1.5350,44
2009-01-09,15:25:00,1.5345,1.5345,1.5280,1.5290,19
2009-01-09,15:30:00,1.5285,1.5300,1.5250,1.5250,23
2009-01-09,15:35:00,1.5250,1.5285,1.5245,1.5260,22
2009-01-09,15:40:00,1.5260,1.5305,1.5250,1.5305,11
2009-01-09,15:45:00,1.5305,1.5305,1.5245,1.5245,36
2009-01-09,15:50:00,1.5245,1.5265,1.5220,1.5265,15
2009-01-09,15:55:00,1.5260,1.5270,1.5250,1.5265,10
2009-01-09,16:00:00,1.5275,1.5285,1.4890,1.5160,161
2009-01-09,16:05:00,1.5140,1.5190,1.5100,1.5130,44
2009-01-09,16:10:00,1.5120,1.5160,1.5085,1.5160,28
2009-01-09,16:15:00,1.5165,1.5165,1.5110,1.5120,11
2009-01-09,16:20:00,1.5120,1.5120,1.5030,1.5050,22
2009-01-09,16:25:00,1.5040,1.5095,1.5030,1.5065,18
2009-01-09,16:30:00,1.5060,1.5075,1.5055,1.5055,7
2009-01-09,16:35:00,1.5065,1.5075,1.5015,1.5055,24
2009-01-09,16:40:00,1.5055,1.5080,1.5045,1.5060,8
2009-01-09,16:50:00,1.5085,1.5095,1.5060,1.5080,13
2009-01-09,16:55:00,1.5090,1.5120,1.5090,1.5115,33
2009-01-09,17:00:00,1.5120,1.5130,1.5065,1.5070,50
2009-01-09,17:05:00,1.5055,1.5175,1.5055,1.5155,27
2009-01-09,17:10:00,1.5155,1.5165,1.5090,1.5130,32
2009-01-09,17:15:00,1.5145,1.5155,1.5145,1.5150,4
2009-01-09,17:20:00,1.5140,1.5150,1.5125,1.5150,20
2009-01-09,17:25:00,1.5180,1.5210,1.5160,1.5170,23
2009-01-09,17:30:00,1.5180,1.5205,1.5180,1.5205,2
2009-01-09,17:35:00,1.5200,1.5200,1.5125,1.5125,15
2009-01-09,17:40:00,1.5130,1.5130,1.5090,1.5100,7
2009-01-09,17:45:00,1.5095,1.5115,1.5080,1.5115,9
2009-01-09,17:50:00,1.5080,1.5080,1.5080,1.5080,1
2009-01-09,17:55:00,1.5085,1.5085,1.5085,1.5085,1
2009-01-09,18:00:00,1.5110,1.5160,1.5110,1.5150,21
2009-01-09,18:05:00,1.5155,1.5205,1.5155,1.5180,18
2009-01-09,18:10:00,1.5160,1.5160,1.5135,1.5135,11
2009-01-09,18:15:00,1.5150,1.5205,1.5150,1.5180,17
2009-01-09,18:20:00,1.5200,1.5210,1.5160,1.5160,8
2009-01-09,18:25:00,1.5155,1.5195,1.5150,1.5195,12
2009-01-09,18:30:00,1.5170,1.5170,1.5110,1.5110,13
2009-01-09,18:35:00,1.5100,1.5100,1.5100,1.5100,2
2009-01-09,18:40:00,1.5130,1.5130,1.5105,1.5105,3
2009-01-09,18:45:00,1.5110,1.5110,1.5025,1.5035,12
2009-01-09,18:50:00,1.5020,1.5100,1.5020,1.5100,21
2009-01-09,18:55:00,1.5065,1.5065,1.5050,1.5050,12
2009-01-09,19:00:00,1.5060,1.5060,1.5035,1.5035,21
2009-01-09,19:05:00,1.5020,1.5045,1.5020,1.5040,43
2009-01-09,19:10:00,1.5030,1.5050,1.5020,1.5050,26
2009-01-09,19:15:00,1.5030,1.5050,1.5030,1.5050,8
2009-01-09,19:20:00,1.5050,1.5050,1.5030,1.5030,19
2009-01-09,19:25:00,1.5030,1.5040,1.5030,1.5040,30
2009-01-09,19:30:00,1.5030,1.5080,1.5025,1.5080,25
2009-01-09,19:35:00,1.5080,1.5080,1.5080,1.5080,9
2009-01-09,19:40:00,1.5045,1.5065,1.5035,1.5050,30
2009-01-09,19:45:00,1.5050,1.5055,1.5040,1.5055,25
2009-01-09,19:50:00,1.5050,1.5070,1.5050,1.5050,9
2009-01-09,19:55:00,1.5070,1.5100,1.5070,1.5100,34
2009-01-09,20:00:00,1.5110,1.5125,1.5085,1.5085,32
2009-01-09,20:05:00,1.5090,1.5100,1.5085,1.5090,12
2009-01-09,20:10:00,1.5100,1.5100,1.5065,1.5065,13
2009-01-09,20:15:00,1.5055,1.5055,1.5005,1.5005,9
2009-01-09,20:20:00,1.5005,1.5010,1.4950,1.4950,57
2009-01-09,20:25:00,1.5000,1.5020,1.4955,1.4985,25
2009-01-09,20:30:00,1.4985,1.5020,1.4970,1.5020,46
2009-01-09,20:35:00,1.5045,1.5100,1.5045,1.5100,31
2009-01-09,20:40:00,1.5100,1.5170,1.5080,1.5125,41
2009-01-09,20:45:00,1.5125,1.5145,1.5095,1.5140,21
2009-01-09,20:50:00,1.5145,1.5150,1.5120,1.5150,89
2009-01-09,20:55:00,1.5150,1.5170,1.5150,1.5150,17
2009-01-09,21:00:00,1.5150,1.5210,1.5150,1.5200,33
2009-01-09,21:05:00,1.5210,1.5265,1.5165,1.5265,156
2009-01-09,21:10:00,1.5275,1.5340,1.5235,1.5235,398
2009-01-09,21:15:00,1.5225,1.5250,1.5180,1.5180,118
2009-01-09,21:20:00,1.5180,1.5185,1.5145,1.5160,86
2009-01-09,21:25:00,1.5160,1.5160,1.5110,1.5115,58
2009-01-09,21:30:00,1.5130,1.5330,1.5130,1.5245,258
2009-01-09,21:35:00,1.5255,1.5290,1.5210,1.5285,156
2009-01-09,21:40:00,1.5290,1.5315,1.5240,1.5245,173
2009-01-09,21:45:00,1.5255,1.5285,1.5125,1.5150,115
2009-01-09,21:50:00,1.5150,1.5165,1.5085,1.5155,118
2009-01-09,21:55:00,1.5180,1.5200,1.5140,1.5140,82
2009-01-09,22:00:00,1.5150,1.5150,1.5095,1.5105,80
2009-01-09,22:05:00,1.5110,1.5125,1.5085,1.5115,98
2009-01-09,22:10:00,1.5100,1.5115,1.5065,1.5100,106
2009-01-09,22:15:00,1.5085,1.5095,1.5040,1.5065,137
2009-01-09,22:20:00,1.5065,1.5095,1.5015,1.5075,83
2009-01-09,22:25:00,1.5065,1.5065,1.5000,1.5040,106
2009-01-09,22:30:00,1.5045,1.5115,1.5030,1.5100,176
2009-01-09,22:35:00,1.5080,1.5090,1.5050,1.5080,77
2009-01-09,22:40:00,1.5090,1.5090,1.5025,1.5045,67
2009-01-09,22:45:00,1.5040,1.5075,1.5010,1.5060,124
2009-01-09,22:50:00,1.5050,1.5070,1.5035,1.5035,87
2009-01-09,22:55:00,1.5020,1.5050,1.5005,1.5030,174
2009-01-09,23:00:00,1.5025,1.5045,1.5005,1.5045,96
2009-01-09,23:05:00,1.5035,1.5040,1.5005,1.5010,46
2009-01-09,23:10:00,1.5010,1.5040,1.5000,1.5020,91
2009-01-09,23:15:00,1.5020,1.5040,1.4965,1.4965,117
2009-01-09,23:20:00,1.4965,1.4975,1.4945,1.4965,202
2009-01-09,23:25:00,1.4970,1.4985,1.4945,1.4980,112
2009-01-09,23:30:00,1.4975,1.4985,1.4930,1.4975,104
2009-01-09,23:35:00,1.4980,1.5030,1.4975,1.4995,191
2009-01-09,23:40:00,1.4995,1.5045,1.4995,1.5005,222
2009-01-09,23:45:00,1.5015,1.5040,1.5005,1.5020,34
2009-01-09,23:50:00,1.5030,1.5050,1.5005,1.5040,38
2009-01-09,23:55:00,1.5045,1.5095,1.5030,1.5070,107
2009-01-10,00:00:00,1.5080,1.5100,1.5065,1.5075,66
2009-01-10,00:05:00,1.5075,1.5090,1.5065,1.5085,43
2009-01-10,00:10:00,1.5080,1.5280,1.5080,1.5255,181
2009-01-10,00:15:00,1.5250,1.5270,1.5200,1.5230,85
2009-01-10,00:20:00,1.5230,1.5300,1.5200,1.5300,266
2009-01-10,00:25:00,1.5295,1.5390,1.5295,1.5390,241
2009-01-10,00:30:00,1.5385,1.5565,1.5385,1.5480,444
2009-01-10,00:35:00,1.5485,1.5585,1.5460,1.5480,203
2009-01-10,00:40:00,1.5475,1.5500,1.5445,1.5455,173
2009-01-10,00:45:00,1.5460,1.5500,1.5450,1.5470,96
2009-01-10,00:50:00,1.5475,1.5520,1.5465,1.5465,143
2009-01-10,00:55:00,1.5475,1.5490,1.5420,1.5440,89
2009-01-10,01:00:00,1.5440,1.5520,1.5425,1.5505,76
2009-01-10,01:05:00,1.5495,1.5625,1.5490,1.5575,217
2009-01-10,01:10:00,1.5565,1.5575,1.5510,1.5550,155
2009-01-10,01:15:00,1.5555,1.5575,1.5490,1.5500,96
2009-01-10,01:20:00,1.5505,1.5565,1.5490,1.5535,58
2009-01-10,01:25:00,1.5535,1.5575,1.5520,1.5560,65
2009-01-10,01:30:00,1.5560,1.5650,1.5550,1.5630,272
2009-01-10,01:35:00,1.5610,1.5625,1.5565,1.5600,94
2009-01-10,01:40:00,1.5590,1.5600,1.5565,1.5595,66
2009-01-10,01:45:00,1.5590,1.5620,1.5575,1.5595,102
2009-01-10,01:50:00,1.5600,1.5645,1.5565,1.5565,305
2009-01-10,01:55:00,1.5560,1.5600,1.5550,1.5595,1169
2009-01-10,02:00:00,1.5600,1.5600,1.5550,1.5565,260
2009-01-10,02:05:00,1.5555,1.5575,1.5555,1.5555,87
2009-01-10,02:10:00,1.5560,1.5565,1.5555,1.5565,48
2009-01-10,02:15:00,1.5560,1.5570,1.5560,1.5570,34
2009-01-10,02:20:00,1.5570,1.5570,1.5550,1.5560,44
2009-01-10,02:25:00,1.5550,1.5595,1.5550,1.5580,55
2009-01-10,02:30:00,1.5580,1.5590,1.5575,1.5575,142
2009-01-10,02:35:00,1.5575,1.5595,1.5575,1.5590,27
2009-01-10,02:40:00,1.5600,1.5600,1.5575,1.5585,25
2009-01-10,02:45:00,1.5590,1.5600,1.5575,1.5600,10
2009-01-10,02:50:00,1.5600,1.5620,1.5600,1.5620,75
2009-01-10,02:55:00,1.5600,1.5615,1.5590,1.5615,9
2009-01-10,03:00:00,1.5605,1.5620,1.5605,1.5605,13
2009-01-10,03:05:00,1.5605,1.5605,1.5590,1.5590,5
2009-01-10,03:10:00,1.5590,1.5620,1.5590,1.5610,23
2009-01-10,03:15:00,1.5605,1.5620,1.5605,1.5620,4
2009-01-10,03:20:00,1.5605,1.5605,1.5570,1.5600,7
2009-01-10,03:25:00,1.5570,1.5585,1.5550,1.5585,12
2009-01-10,03:30:00,1.5570,1.5570,1.5560,1.5570,11
2009-01-10,03:35:00,1.5575,1.5575,1.5575,1.5575,1
2009-01-10,03:40:00,1.5590,1.5600,1.5590,1.5600,4
2009-01-10,03:45:00,1.5610,1.5625,1.5600,1.5600,9
2009-01-10,03:50:00,1.5600,1.5600,1.5600,1.5600,3
2009-01-10,03:55:00,1.5620,1.5620,1.5600,1.5600,2
2009-01-10,04:00:00,1.5600,1.5615,1.5600,1.5615,2
2009-01-10,04:05:00,1.5615,1.5615,1.5600,1.5600,11
2009-01-10,04:10:00,1.5600,1.5600,1.5590,1.5590,4
2009-01-10,04:15:00,1.5590,1.5600,1.5590,1.5595,15
2009-01-10,04:20:00,1.5575,1.5575,1.5550,1.5550,3
2009-01-10,04:25:00,1.5550,1.5550,1.5525,1.5535,19
2009-01-10,04:30:00,1.5530,1.5530,1.5485,1.5485,12
2009-01-10,04:35:00,1.5520,1.5520,1.5480,1.5480,13
2009-01-10,04:40:00,1.5470,1.5485,1.5465,1.5485,6
2009-01-10,04:45:00,1.5485,1.5485,1.5475,1.5475,8
2009-01-10,04:50:00,1.5465,1.5470,1.5455,1.5455,12
2009-01-10,04:55:00,1.5455,1.5460,1.5420,1.5420,24
2009-01-10,05:00:00,1.5420,1.5430,1.5420,1.5430,16
2009-01-10,05:05:00,1.5435,1.5435,1.5425,1.5425,2
2009-01-10,05:15:00,1.5420,1.5425,1.5420,1.5425,5
2009-01-10,05:20:00,1.5420,1.5425,1.5420,1.5420,6
2009-01-10,05:25:00,1.5420,1.5420,1.5420,1.5420,2
2009-01-10,05:30:00,1.5420,1.5435,1.5420,1.5435,10
2009-01-10,05:35:00,1.5420,1.5420,1.5420,1.5420,2
2009-01-10,05:40:00,1.5430,1.5475,1.5415,1.5430,20
2009-01-10,05:45:00,1.5450,1.5470,1.5450,1.5470,16
2009-01-10,05:50:00,1.5470,1.5495,1.5470,1.5480,16
2009-01-10,05:55:00,1.5450,1.5470,1.5415,1.5415,11
2009-01-10,06:00:00,1.5410,1.5415,1.5400,1.5400,24
2009-01-10,06:05:00,1.5440,1.5440,1.5440,1.5440,2
2009-01-10,06:10:00,1.5440,1.5440,1.5405,1.5405,5
2009-01-12,07:00:00,1.5495,1.5495,1.5390,1.5480,18
2009-01-12,07:05:00,1.5420,1.5480,1.5400,1.5480,10
2009-01-12,07:10:00,1.5410,1.5410,1.5400,1.5400,3
2009-01-12,07:35:00,1.5480,1.5495,1.5480,1.5495,2
2009-01-12,07:50:00,1.5480,1.5480,1.5480,1.5480,2
2009-01-12,07:55:00,1.5405,1.5480,1.5405,1.5480,6
2009-01-12,08:00:00,1.5430,1.5430,1.5410,1.5410,3
2009-01-12,08:20:00,1.5410,1.5410,1.5410,1.5410,5
2009-01-12,08:25:00,1.5410,1.5410,1.5410,1.5410,2
2009-01-12,08:30:00,1.5430,1.5430,1.5430,1.5430,1
2009-01-12,08:40:00,1.5450,1.5450,1.5450,1.5450,1
2009-01-12,08:55:00,1.5450,1.5450,1.5450,1.5450,1
2009-01-12,09:00:00,1.5485,1.5625,1.5485,1.5620,55
2009-01-12,09:05:00,1.5625,1.5700,1.5535,1.5700,69
2009-01-12,09:10:00,1.5700,1.5770,1.5690,1.5770,126
2009-01-12,09:15:00,1.5780,1.5800,1.5770,1.5800,130
2009-01-12,09:20:00,1.5800,1.5875,1.5795,1.5875,48
2009-01-12,09:25:00,1.5860,1.5900,1.5860,1.5895,55
2009-01-12,09:30:00,1.5895,1.5915,1.5895,1.5915,101
2009-01-12,09:35:00,1.5915,1.5960,1.5900,1.5900,23
2009-01-12,09:40:00,1.5900,1.5900,1.5900,1.5900,3
2009-01-12,09:45:00,1.5925,1.5925,1.5900,1.5915,28
2009-01-12,09:50:00,1.5905,1.5925,1.5895,1.5905,77
2009-01-12,09:55:00,1.5870,1.5870,1.5825,1.5850,22
2009-01-12,10:00:00,1.5850,1.5850,1.5850,1.5850,4
2009-01-12,10:05:00,1.5850,1.5900,1.5850,1.5850,21
2009-01-12,10:10:00,1.5825,1.5825,1.5800,1.5815,12
2009-01-12,10:25:00,1.5790,1.5790,1.5715,1.5715,6
2009-01-12,10:30:00,1.5810,1.5810,1.5810,1.5810,2
2009-01-12,10:35:00,1.5830,1.5850,1.5830,1.5850,4
2009-01-12,10:40:00,1.5790,1.5790,1.5790,1.5790,1
2009-01-12,10:45:00,1.5800,1.5830,1.5800,1.5830,3
2009-01-12,10:50:00,1.5835,1.5835,1.5835,1.5835,2
2009-01-12,10:55:00,1.5835,1.5835,1.5835,1.5835,1
2009-01-12,11:00:00,1.5805,1.5805,1.5800,1.5800,2
2009-01-12,11:05:00,1.5790,1.5790,1.5770,1.5770,4
2009-01-12,11:15:00,1.5830,1.5830,1.5770,1.5780,3
2009-01-12,11:20:00,1.5790,1.5790,1.5790,1.5790,1
2009-01-12,11:25:00,1.5810,1.5810,1.5790,1.5790,5
2009-01-12,11:35:00,1.5785,1.5785,1.5750,1.5750,36
2009-01-12,11:40:00,1.5760,1.5760,1.5750,1.5750,11
2009-01-12,11:45:00,1.5800,1.5800,1.5800,1.5800,1
2009-01-12,11:55:00,1.5800,1.5800,1.5800,1.5800,1
2009-01-12,12:00:00,1.5800,1.5800,1.5800,1.5800,3
2009-01-12,12:05:00,1.5810,1.5820,1.5800,1.5820,6
2009-01-12,12:10:00,1.5850,1.5850,1.5850,1.5850,1
2009-01-12,12:15:00,1.5860,1.5870,1.5860,1.5870,2
2009-01-12,12:25:00,1.5840,1.5840,1.5800,1.5800,17
2009-01-12,12:30:00,1.5780,1.5805,1.5775,1.5790,24
2009-01-12,12:35:00,1.5790,1.5800,1.5775,1.5800,18
2009-01-12,12:40:00,1.5790,1.5790,1.5785,1.5790,4
2009-01-12,12:45:00,1.5800,1.5800,1.5790,1.5790,13
2009-01-12,12:50:00,1.5785,1.5805,1.5785,1.5805,6
2009-01-12,12:55:00,1.5815,1.5830,1.5800,1.5800,25
2009-01-12,13:00:00,1.5785,1.5790,1.5780,1.5790,5
2009-01-12,13:05:00,1.5800,1.5800,1.5775,1.5785,8
2009-01-12,13:10:00,1.5805,1.5815,1.5790,1.5790,13
2009-01-12,13:15:00,1.5795,1.5820,1.5795,1.5820,8
2009-01-12,13:20:00,1.5830,1.5830,1.5815,1.5815,6
2009-01-12,13:25:00,1.5800,1.5800,1.5770,1.5800,11
2009-01-12,13:30:00,1.5810,1.5870,1.5810,1.5870,7
2009-01-12,13:35:00,1.5870,1.5900,1.5850,1.5860,49
2009-01-12,13:40:00,1.5855,1.5855,1.5815,1.5845,16
2009-01-12,13:45:00,1.5865,1.5880,1.5850,1.5850,11
2009-01-12,13:50:00,1.5860,1.5860,1.5855,1.5855,3
2009-01-12,13:55:00,1.5860,1.5860,1.5855,1.5855,3
2009-01-12,14:00:00,1.5850,1.5850,1.5840,1.5840,4
2009-01-12,14:05:00,1.5840,1.5850,1.5840,1.5850,3
2009-01-12,14:15:00,1.5850,1.5850,1.5850,1.5850,2
2009-01-12,14:20:00,1.5870,1.5870,1.5870,1.5870,1
2009-01-12,14:25:00,1.5875,1.5875,1.5860,1.5860,4
2009-01-12,14:30:00,1.5850,1.5860,1.5850,1.5855,10
2009-01-12,14:35:00,1.5850,1.5855,1.5830,1.5830,5
2009-01-12,14:40:00,1.5820,1.5820,1.5800,1.5815,12
2009-01-12,14:45:00,1.5790,1.5815,1.5790,1.5815,2
2009-01-12,14:50:00,1.5785,1.5785,1.5760,1.5760,26
2009-01-12,14:55:00,1.5765,1.5780,1.5750,1.5750,12
2009-01-12,15:00:00,1.5750,1.5750,1.5685,1.5700,72
2009-01-12,15:05:00,1.5700,1.5735,1.5700,1.5735,74
2009-01-12,15:10:00,1.5735,1.5735,1.5690,1.5695,20
2009-01-12,15:15:00,1.5680,1.5720,1.5680,1.5720,12
2009-01-12,15:20:00,1.5745,1.5755,1.5705,1.5705,10
2009-01-12,15:25:00,1.5700,1.5705,1.5700,1.5705,2
2009-01-12,15:30:00,1.5695,1.5720,1.5695,1.5700,25
2009-01-12,15:35:00,1.5685,1.5685,1.5655,1.5655,8
2009-01-12,15:40:00,1.5655,1.5680,1.5650,1.5650,14
2009-01-12,15:45:00,1.5640,1.5700,1.5635,1.5695,13
2009-01-12,15:50:00,1.5690,1.5740,1.5690,1.5700,15
2009-01-12,15:55:00,1.5710,1.5710,1.5610,1.5645,27
2009-01-12,16:00:00,1.5640,1.5645,1.5575,1.5575,55
2009-01-12,16:05:00,1.5570,1.5610,1.5570,1.5590,43
2009-01-12,16:10:00,1.5560,1.5570,1.5520,1.5570,40
2009-01-12,16:15:00,1.5580,1.5630,1.5580,1.5620,18
2009-01-12,16:20:00,1.5610,1.5610,1.5525,1.5525,26
2009-01-12,16:25:00,1.5550,1.5560,1.5490,1.5505,50
2009-01-12,16:30:00,1.5505,1.5505,1.5450,1.5450,28
2009-01-12,16:35:00,1.5475,1.5515,1.5475,1.5515,9
2009-01-12,16:40:00,1.5510,1.5510,1.5420,1.5480,53
2009-01-12,16:45:00,1.5450,1.5460,1.5375,1.5385,33
2009-01-12,16:50:00,1.5415,1.5425,1.5375,1.5410,36
2009-01-12,16:55:00,1.5410,1.5425,1.5380,1.5425,41
2009-01-12,17:00:00,1.5410,1.5410,1.5345,1.5345,43
2009-01-12,17:05:00,1.5345,1.5385,1.5325,1.5370,31
2009-01-12,17:10:00,1.5355,1.5390,1.5340,1.5390,69
2009-01-12,17:15:00,1.5395,1.5435,1.5375,1.5415,31
2009-01-12,17:20:00,1.5415,1.5415,1.5395,1.5410,12
2009-01-12,17:25:00,1.5400,1.5400,1.5370,1.5400,29
2009-01-12,17:30:00,1.5380,1.5400,1.5375,1.5395,7
2009-01-12,17:35:00,1.5395,1.5415,1.5360,1.5360,39
2009-01-12,17:40:00,1.5360,1.5360,1.5290,1.5290,43
2009-01-12,17:45:00,1.5275,1.5275,1.5165,1.5210,123
2009-01-12,17:50:00,1.5200,1.5210,1.5170,1.5180,39
2009-01-12,17:55:00,1.5195,1.5200,1.5110,1.5145,45
2009-01-12,18:00:00,1.5125,1.5125,1.5040,1.5070,52
2009-01-12,18:05:00,1.5055,1.5055,1.4945,1.5010,103
2009-01-12,18:10:00,1.5000,1.5000,1.4940,1.4975,53
2009-01-12,18:15:00,1.4970,1.5015,1.4955,1.4990,71
2009-01-12,18:20:00,1.4985,1.4985,1.4855,1.4895,72
2009-01-12,18:25:00,1.4900,1.4940,1.4895,1.4940,36
2009-01-12,18:30:00,1.4945,1.4970,1.4925,1.4960,27
2009-01-12,18:35:00,1.4940,1.4945,1.4875,1.4875,32
2009-01-12,18:40:00,1.4865,1.4865,1.4820,1.4835,46
2009-01-12,18:45:00,1.4835,1.4895,1.4835,1.4875,21
2009-01-12,18:50:00,1.4885,1.4900,1.4875,1.4900,20
2009-01-12,18:55:00,1.4900,1.4905,1.4840,1.4840,16
2009-01-12,19:00:00,1.4820,1.4845,1.4800,1.4800,57
2009-01-12,19:05:00,1.4790,1.4805,1.4765,1.4775,32
2009-01-12,19:10:00,1.4785,1.4805,1.4785,1.4785,24
2009-01-12,19:15:00,1.4780,1.4805,1.4680,1.4700,113
2009-01-12,19:20:00,1.4710,1.4725,1.4675,1.4700,58
2009-01-12,19:25:00,1.4690,1.4705,1.4675,1.4690,24
2009-01-12,19:30:00,1.4700,1.4700,1.4620,1.4650,43
2009-01-12,19:35:00,1.4645,1.4645,1.4550,1.4605,71
2009-01-12,19:40:00,1.4635,1.4680,1.4620,1.4625,137
2009-01-12,19:45:00,1.4625,1.4715,1.4625,1.4715,34
2009-01-12,19:50:00,1.4690,1.4750,1.4670,1.4725,16
2009-01-12,19:55:00,1.4735,1.4755,1.4725,1.4750,16
2009-01-12,20:00:00,1.4725,1.4730,1.4675,1.4675,87
2009-01-12,20:05:00,1.4690,1.4760,1.4550,1.4675,187
2009-01-12,20:10:00,1.4670,1.4675,1.4590,1.4625,37
2009-01-12,20:15:00,1.4635,1.4650,1.4630,1.4650,11
2009-01-12,20:20:00,1.4650,1.4720,1.4650,1.4715,60
2009-01-12,20:25:00,1.4710,1.4715,1.4685,1.4685,27
2009-01-12,20:30:00,1.4690,1.4690,1.4610,1.4620,85
2009-01-12,20:35:00,1.4610,1.4665,1.4605,1.4665,79
2009-01-12,20:40:00,1.4665,1.4715,1.4650,1.4700,54
2009-01-12,20:45:00,1.4710,1.4745,1.4660,1.4735,33
2009-01-12,20:50:00,1.4695,1.4725,1.4660,1.4690,25
2009-01-12,20:55:00,1.4690,1.4725,1.4680,1.4710,35
2009-01-12,21:00:00,1.4710,1.4745,1.4655,1.4655,60
2009-01-12,21:05:00,1.4650,1.4735,1.4620,1.4695,59
2009-01-12,21:10:00,1.4725,1.4745,1.4595,1.4640,317
2009-01-12,21:15:00,1.4630,1.4640,1.4565,1.4605,123
2009-01-12,21:20:00,1.4600,1.4655,1.4575,1.4630,136
2009-01-12,21:25:00,1.4620,1.4640,1.4600,1.4620,93
2009-01-12,21:30:00,1.4615,1.4625,1.4575,1.4625,135
2009-01-12,21:35:00,1.4630,1.4655,1.4630,1.4640,73
2009-01-12,21:40:00,1.4640,1.4690,1.4605,1.4690,137
2009-01-12,21:45:00,1.4675,1.4740,1.4670,1.4725,115
2009-01-12,21:50:00,1.4725,1.4775,1.4680,1.4735,231
2009-01-12,21:55:00,1.4735,1.4750,1.4710,1.4725,134
2009-01-12,22:00:00,1.4725,1.4770,1.4720,1.4755,90
2009-01-12,22:05:00,1.4755,1.4770,1.4735,1.4770,112
2009-01-12,22:10:00,1.4755,1.4840,1.4745,1.4785,304
2009-01-12,22:15:00,1.4780,1.4780,1.4725,1.4755,55
2009-01-12,22:20:00,1.4745,1.4770,1.4740,1.4770,18
2009-01-12,22:25:00,1.4765,1.4790,1.4760,1.4760,25
2009-01-12,22:30:00,1.4755,1.4830,1.4755,1.4810,91
2009-01-12,22:35:00,1.4810,1.4810,1.4730,1.4750,72
2009-01-12,22:40:00,1.4745,1.4745,1.4710,1.4720,33
2009-01-12,22:45:00,1.4710,1.4730,1.4685,1.4730,106
2009-01-12,22:50:00,1.4730,1.4770,1.4710,1.4755,45
2009-01-12,22:55:00,1.4745,1.4745,1.4730,1.4730,10
2009-01-12,23:00:00,1.4725,1.4760,1.4695,1.4710,89
2009-01-12,23:05:00,1.4710,1.4745,1.4665,1.4685,117
2009-01-12,23:10:00,1.4675,1.4680,1.4630,1.4670,138
2009-01-12,23:15:00,1.4670,1.4670,1.4635,1.4645,98
2009-01-12,23:20:00,1.4650,1.4725,1.4635,1.4720,160
2009-01-12,23:25:00,1.4720,1.4735,1.4700,1.4730,26
2009-01-12,23:30:00,1.4730,1.4740,1.4710,1.4725,69
2009-01-12,23:35:00,1.4725,1.4725,1.4695,1.4700,38
2009-01-12,23:40:00,1.4700,1.4730,1.4670,1.4730,86
2009-01-12,23:45:00,1.4730,1.4775,1.4730,1.4755,72
2009-01-12,23:50:00,1.4750,1.4800,1.4710,1.4800,157
2009-01-12,23:55:00,1.4795,1.4830,1.4775,1.4790,67
2009-01-13,00:00:00,1.4780,1.4800,1.4765,1.4785,71
2009-01-13,00:05:00,1.4780,1.4805,1.4780,1.4805,21
2009-01-13,00:10:00,1.4800,1.4800,1.4750,1.4760,46
2009-01-13,00:15:00,1.4780,1.4780,1.4720,1.4730,83
2009-01-13,00:20:00,1.4730,1.4740,1.4685,1.4685,98
2009-01-13,00:25:00,1.4680,1.4700,1.4670,1.4695,51
2009-01-13,00:30:00,1.4695,1.4750,1.4690,1.4745,131
2009-01-13,00:35:00,1.4735,1.4740,1.4680,1.4715,91
2009-01-13,00:40:00,1.4710,1.4715,1.4655,1.4685,67
2009-01-13,00:45:00,1.4685,1.4685,1.4660,1.4670,68
2009-01-13,00:50:00,1.4670,1.4775,1.4670,1.4775,181
2009-01-13,00:55:00,1.4760,1.4790,1.4730,1.4755,219
2009-01-13,01:00:00,1.4750,1.4760,1.4685,1.4710,271
2009-01-13,01:05:00,1.4715,1.4765,1.4715,1.4745,63
2009-01-13,01:10:00,1.4750,1.4750,1.4730,1.4735,29
2009-01-13,01:15:00,1.4730,1.4735,1.4710,1.4730,50
2009-01-13,01:20:00,1.4735,1.4735,1.4720,1.4725,42
2009-01-13,01:25:00,1.4730,1.4750,1.4720,1.4720,52
2009-01-13,01:30:00,1.4720,1.4735,1.4710,1.4735,27
2009-01-13,01:35:00,1.4735,1.4780,1.4735,1.4770,38
2009-01-13,01:40:00,1.4765,1.4840,1.4765,1.4840,90
2009-01-13,01:45:00,1.4835,1.4860,1.4810,1.4820,133
2009-01-13,01:50:00,1.4825,1.4880,1.4825,1.4855,189
2009-01-13,01:55:00,1.4845,1.4900,1.4800,1.4885,860
2009-01-13,02:00:00,1.4885,1.4900,1.4830,1.4840,227
2009-01-13,02:05:00,1.4845,1.4865,1.4840,1.4840,70
2009-01-13,02:10:00,1.4850,1.4875,1.4840,1.4875,41
2009-01-13,02:15:00,1.4885,1.4890,1.4855,1.4860,34
2009-01-13,02:20:00,1.4860,1.4860,1.4825,1.4825,19
2009-01-13,02:25:00,1.4885,1.4885,1.4820,1.4820,25
2009-01-13,02:30:00,1.4845,1.4870,1.4805,1.4805,40
2009-01-13,02:35:00,1.4815,1.4840,1.4815,1.4815,10
2009-01-13,02:40:00,1.4840,1.4840,1.4840,1.4840,1
2009-01-13,02:45:00,1.4840,1.4860,1.4840,1.4860,30
2009-01-13,02:50:00,1.4860,1.4860,1.4850,1.4850,2
2009-01-13,02:55:00,1.4855,1.4870,1.4855,1.4860,17
2009-01-13,03:00:00,1.4870,1.4875,1.4840,1.4860,16
2009-01-13,03:05:00,1.4850,1.4850,1.4820,1.4820,4
2009-01-13,03:10:00,1.4820,1.4820,1.4820,1.4820,3
2009-01-13,03:15:00,1.4825,1.4825,1.4790,1.4790,23
2009-01-13,03:20:00,1.4800,1.4805,1.4765,1.4765,11
2009-01-13,03:25:00,1.4800,1.4800,1.4800,1.4800,1
2009-01-13,03:30:00,1.4795,1.4795,1.4775,1.4775,11
2009-01-13,03:35:00,1.4775,1.4775,1.4735,1.4735,6
2009-01-13,03:40:00,1.4735,1.4750,1.4735,1.4735,4
2009-01-13,03:45:00,1.4710,1.4720,1.4705,1.4720,17
2009-01-13,03:50:00,1.4720,1.4720,1.4715,1.4720,6
2009-01-13,04:05:00,1.4705,1.4705,1.4690,1.4690,16
2009-01-13,04:10:00,1.4680,1.4690,1.4680,1.4690,12
2009-01-13,04:15:00,1.4685,1.4685,1.4685,1.4685,1
2009-01-13,04:20:00,1.4680,1.4690,1.4680,1.4680,11
2009-01-13,04:25:00,1.4675,1.4675,1.4655,1.4655,8
2009-01-13,04:30:00,1.4650,1.4655,1.4625,1.4625,11
2009-01-13,04:35:00,1.4625,1.4630,1.4605,1.4615,12
2009-01-13,04:40:00,1.4610,1.4610,1.4605,1.4605,9
2009-01-13,04:45:00,1.4605,1.4610,1.4600,1.4610,8
2009-01-13,04:50:00,1.4645,1.4650,1.4645,1.4650,2
2009-01-13,04:55:00,1.4645,1.4650,1.4645,1.4650,5
2009-01-13,05:05:00,1.4650,1.4650,1.4650,1.4650,1
2009-01-13,05:10:00,1.4665,1.4680,1.4665,1.4680,2
2009-01-13,05:25:00,1.4675,1.4675,1.4675,1.4675,10
2009-01-13,05:30:00,1.4665,1.4665,1.4630,1.4630,6
2009-01-13,05:40:00,1.4630,1.4630,1.4630,1.4630,2
2009-01-13,05:45:00,1.4625,1.4625,1.4625,1.4625,1
2009-01-13,05:50:00,1.4620,1.4650,1.4610,1.4650,6
2009-01-13,05:55:00,1.4625,1.4625,1.4625,1.4625,2
2009-01-13,06:00:00,1.4625,1.4625,1.4625,1.4625,1
2009-01-13,06:05:00,1.4625,1.4625,1.4600,1.4600,7
2009-01-13,06:10:00,1.4610,1.4610,1.4610,1.4610,2
2009-01-13,07:00:00,1.4680,1.4680,1.4680,1.4680,2
2009-01-13,07:10:00,1.4670,1.4670,1.4670,1.4670,2
2009-01-13,07:15:00,1.4670,1.4670,1.4670,1.4670,5
2009-01-13,07:20:00,1.4670,1.4670,1.4670,1.4670,1
2009-01-13,07:30:00,1.4690,1.4720,1.4690,1.4720,6
2009-01-13,07:45:00,1.4700,1.4700,1.4700,1.4700,1
2009-01-13,07:50:00,1.4740,1.4740,1.4740,1.4740,1
2009-01-13,08:15:00,1.4745,1.4755,1.4745,1.4755,3
2009-01-13,08:30:00,1.4755,1.4760,1.4755,1.4760,6
2009-01-13,08:35:00,1.4775,1.4785,1.4775,1.4785,6
2009-01-13,08:45:00,1.4785,1.4790,1.4785,1.4790,12
2009-01-13,08:55:00,1.4750,1.4750,1.4750,1.4750,2
2009-01-13,09:00:00,1.4795,1.4960,1.4795,1.4960,419
2009-01-13,09:05:00,1.4970,1.5055,1.4970,1.5005,142
2009-01-13,09:10:00,1.5070,1.5070,1.5050,1.5050,15
2009-01-13,09:15:00,1.5005,1.5005,1.4965,1.4965,13
2009-01-13,09:20:00,1.5000,1.5045,1.5000,1.5045,8
2009-01-13,09:25:00,1.5045,1.5075,1.5000,1.5070,35
2009-01-13,09:30:00,1.5065,1.5075,1.5015,1.5015,12
2009-01-13,09:35:00,1.5050,1.5050,1.5005,1.5005,17
2009-01-13,09:40:00,1.5050,1.5050,1.5015,1.5050,6
2009-01-13,09:45:00,1.5045,1.5065,1.5040,1.5040,17
2009-01-13,09:50:00,1.5065,1.5125,1.5065,1.5070,125
2009-01-13,09:55:00,1.5075,1.5120,1.5070,1.5100,26
2009-01-13,10:00:00,1.5090,1.5100,1.5090,1.5100,8
2009-01-13,10:05:00,1.5090,1.5090,1.5035,1.5035,4
2009-01-13,10:15:00,1.5080,1.5080,1.5080,1.5080,4
2009-01-13,10:20:00,1.5040,1.5040,1.5030,1.5035,9
2009-01-13,10:25:00,1.5000,1.5000,1.5000,1.5000,3
2009-01-13,10:30:00,1.5000,1.5020,1.5000,1.5000,11
2009-01-13,10:35:00,1.5000,1.5000,1.5000,1.5000,4
2009-01-13,10:40:00,1.5035,1.5035,1.5015,1.5030,6
2009-01-13,10:45:00,1.5065,1.5065,1.5065,1.5065,1
2009-01-13,10:50:00,1.5070,1.5075,1.5070,1.5075,5
2009-01-13,11:00:00,1.4975,1.4975,1.4975,1.4975,2
2009-01-13,11:10:00,1.4940,1.4980,1.4940,1.4980,3
2009-01-13,11:20:00,1.4940,1.4940,1.4930,1.4930,4
2009-01-13,11:25:00,1.4920,1.4920,1.4805,1.4850,17
2009-01-13,11:30:00,1.4850,1.4850,1.4850,1.4850,2
2009-01-13,11:35:00,1.4820,1.4875,1.4820,1.4875,2
2009-01-13,11:40:00,1.4820,1.4820,1.4820,1.4820,4
2009-01-13,11:45:00,1.4800,1.4815,1.4800,1.4815,2
2009-01-13,11:50:00,1.4780,1.4780,1.4780,1.4780,14
2009-01-13,12:00:00,1.4780,1.4780,1.4780,1.4780,2
2009-01-13,12:15:00,1.4815,1.4815,1.4815,1.4815,1
2009-01-13,12:25:00,1.4820,1.4830,1.4820,1.4830,4
2009-01-13,12:30:00,1.4820,1.4820,1.4795,1.4795,14
2009-01-13,12:35:00,1.4800,1.4810,1.4800,1.4805,11
2009-01-13,12:40:00,1.4820,1.4850,1.4820,1.4840,9
2009-01-13,12:45:00,1.4850,1.4870,1.4850,1.4855,10
2009-01-13,12:50:00,1.4855,1.4875,1.4855,1.4875,3
2009-01-13,12:55:00,1.4840,1.4840,1.4835,1.4835,6
2009-01-13,13:00:00,1.4810,1.4825,1.4810,1.4815,5
2009-01-13,13:05:00,1.4815,1.4815,1.4800,1.4800,3
2009-01-13,13:10:00,1.4800,1.4800,1.4770,1.4780,10
2009-01-13,13:15:00,1.4755,1.4770,1.4745,1.4760,12
2009-01-13,13:20:00,1.4750,1.4785,1.4750,1.4785,27
2009-01-13,13:25:00,1.4780,1.4785,1.4770,1.4775,9
2009-01-13,13:30:00,1.4765,1.4765,1.4705,1.4705,20
2009-01-13,13:35:00,1.4715,1.4750,1.4705,1.4750,9
2009-01-13,13:40:00,1.4750,1.4760,1.4700,1.4705,21
2009-01-13,13:45:00,1.4700,1.4700,1.4655,1.4660,29
2009-01-13,13:50:00,1.4660,1.4665,1.4650,1.4665,9
2009-01-13,13:55:00,1.4670,1.4680,1.4670,1.4670,4
2009-01-13,14:00:00,1.4690,1.4725,1.4690,1.4725,16
2009-01-13,14:05:00,1.4720,1.4720,1.4695,1.4695,8
2009-01-13,14:10:00,1.4695,1.4695,1.4680,1.4680,2
2009-01-13,14:15:00,1.4695,1.4700,1.4690,1.4690,5
2009-01-13,14:20:00,1.4680,1.4680,1.4650,1.4650,12
2009-01-13,14:25:00,1.4650,1.4650,1.4630,1.4635,8
2009-01-13,14:30:00,1.4640,1.4640,1.4575,1.4600,25
2009-01-13,14:35:00,1.4600,1.4615,1.4550,1.4550,35
2009-01-13,14:40:00,1.4545,1.4555,1.4515,1.4540,18
2009-01-13,14:45:00,1.4550,1.4565,1.4530,1.4565,16
2009-01-13,14:50:00,1.4550,1.4565,1.4550,1.4565,5
2009-01-13,14:55:00,1.4560,1.4560,1.4535,1.4550,12
2009-01-13,15:00:00,1.4555,1.4555,1.4520,1.4520,4
2009-01-13,15:05:00,1.4525,1.4525,1.4495,1.4500,17
2009-01-13,15:10:00,1.4505,1.4505,1.4330,1.4360,89
2009-01-13,15:15:00,1.4360,1.4370,1.4340,1.4345,28
2009-01-13,15:20:00,1.4350,1.4365,1.4290,1.4325,52
2009-01-13,15:25:00,1.4315,1.4315,1.4205,1.4215,47
2009-01-13,15:30:00,1.4210,1.4290,1.4205,1.4275,31
2009-01-13,15:35:00,1.4255,1.4285,1.4255,1.4285,15
2009-01-13,15:40:00,1.4270,1.4325,1.4255,1.4280,21
2009-01-13,15:45:00,1.4265,1.4275,1.4220,1.4220,15
2009-01-13,15:50:00,1.4220,1.4220,1.4205,1.4220,10
2009-01-13,15:55:00,1.4240,1.4240,1.4235,1.4235,2
2009-01-13,16:00:00,1.4235,1.4235,1.4200,1.4220,98
2009-01-13,16:05:00,1.4210,1.4210,1.4180,1.4180,20
2009-01-13,16:10:00,1.4210,1.4220,1.4190,1.4190,26
2009-01-13,16:15:00,1.4180,1.4220,1.4135,1.4220,45
2009-01-13,16:20:00,1.4225,1.4260,1.4220,1.4240,34
2009-01-13,16:25:00,1.4250,1.4250,1.4245,1.4245,13
2009-01-13,16:30:00,1.4230,1.4230,1.4200,1.4215,30
2009-01-13,16:35:00,1.4210,1.4220,1.4155,1.4155,11
2009-01-13,16:40:00,1.4190,1.4200,1.4140,1.4160,15
2009-01-13,16:45:00,1.4160,1.4170,1.4160,1.4160,4
2009-01-13,16:50:00,1.4160,1.4170,1.4160,1.4170,8
2009-01-13,16:55:00,1.4170,1.4210,1.4170,1.4210,6
2009-01-13,17:00:00,1.4205,1.4270,1.4195,1.4240,44
2009-01-13,17:05:00,1.4230,1.4255,1.4230,1.4240,19
2009-01-13,17:10:00,1.4250,1.4350,1.4250,1.4350,40
2009-01-13,17:15:00,1.4340,1.4400,1.4335,1.4340,70
2009-01-13,17:20:00,1.4350,1.4350,1.4310,1.4310,22
2009-01-13,17:25:00,1.4310,1.4315,1.4290,1.4290,17
2009-01-13,17:30:00,1.4275,1.4330,1.4275,1.4315,12
2009-01-13,17:35:00,1.4305,1.4355,1.4305,1.4355,13
2009-01-13,17:40:00,1.4370,1.4385,1.4350,1.4385,17
2009-01-13,17:45:00,1.4405,1.4450,1.4385,1.4435,26
2009-01-13,17:50:00,1.4415,1.4470,1.4395,1.4425,19
2009-01-13,17:55:00,1.4430,1.4445,1.4390,1.4390,12
2009-01-13,18:00:00,1.4375,1.4400,1.4340,1.4340,21
2009-01-13,18:05:00,1.4365,1.4455,1.4365,1.4425,21
2009-01-13,18:10:00,1.4425,1.4450,1.4405,1.4450,11
2009-01-13,18:15:00,1.4410,1.4410,1.4390,1.4400,14
2009-01-13,18:20:00,1.4395,1.4410,1.4390,1.4410,4
2009-01-13,18:25:00,1.4405,1.4450,1.4400,1.4400,10
2009-01-13,18:30:00,1.4365,1.4395,1.4345,1.4395,14
2009-01-13,18:35:00,1.4400,1.4405,1.4385,1.4405,6
2009-01-13,18:40:00,1.4390,1.4435,1.4375,1.4435,18
2009-01-13,18:45:00,1.4430,1.4430,1.4355,1.4375,19
2009-01-13,18:50:00,1.4380,1.4390,1.4345,1.4380,21
2009-01-13,18:55:00,1.4370,1.4380,1.4355,1.4360,9
2009-01-13,19:00:00,1.4345,1.4350,1.4305,1.4350,27
2009-01-13,19:05:00,1.4350,1.4360,1.4330,1.4330,5
2009-01-13,19:10:00,1.4340,1.4340,1.4310,1.4310,3
2009-01-13,19:15:00,1.4300,1.4300,1.4255,1.4260,20
2009-01-13,19:20:00,1.4270,1.4285,1.4270,1.4285,4
2009-01-13,19:25:00,1.4300,1.4300,1.4280,1.4300,6
2009-01-13,19:30:00,1.4305,1.4355,1.4305,1.4355,5
2009-01-13,19:35:00,1.4330,1.4370,1.4330,1.4370,3
2009-01-13,19:45:00,1.4350,1.4365,1.4340,1.4345,9
2009-01-13,19:50:00,1.4340,1.4340,1.4265,1.4265,36
2009-01-13,19:55:00,1.4265,1.4290,1.4240,1.4290,42
2009-01-13,20:00:00,1.4310,1.4310,1.4265,1.4270,13
2009-01-13,20:05:00,1.4260,1.4285,1.4250,1.4285,46
2009-01-13,20:10:00,1.4280,1.4280,1.4260,1.4260,3
2009-01-13,20:15:00,1.4275,1.4275,1.4210,1.4250,36
2009-01-13,20:20:00,1.4250,1.4255,1.4210,1.4210,31
2009-01-13,20:25:00,1.4215,1.4285,1.4195,1.4255,185
2009-01-13,20:30:00,1.4250,1.4350,1.4250,1.4305,72
2009-01-13,20:35:00,1.4325,1.4325,1.4310,1.4310,13
2009-01-13,20:40:00,1.4320,1.4330,1.4320,1.4325,43
2009-01-13,20:45:00,1.4320,1.4320,1.4300,1.4300,25
2009-01-13,20:50:00,1.4280,1.4305,1.4280,1.4295,16
2009-01-13,20:55:00,1.4300,1.4375,1.4300,1.4355,50
2009-01-13,21:00:00,1.4355,1.4415,1.4355,1.4405,31
2009-01-13,21:05:00,1.4405,1.4460,1.4380,1.4430,92
2009-01-13,21:10:00,1.4450,1.4470,1.4395,1.4450,237
2009-01-13,21:15:00,1.4455,1.4475,1.4410,1.4420,122
2009-01-13,21:20:00,1.4415,1.4465,1.4380,1.4450,114
2009-01-13,21:25:00,1.4450,1.4570,1.4440,1.4480,212
2009-01-13,21:30:00,1.4475,1.4525,1.4435,1.4525,143
2009-01-13,21:35:00,1.4525,1.4575,1.4505,1.4545,127
2009-01-13,21:40:00,1.4545,1.4570,1.4480,1.4500,108
2009-01-13,21:45:00,1.4500,1.4500,1.4435,1.4440,72
2009-01-13,21:50:00,1.4450,1.4485,1.4435,1.4485,44
2009-01-13,21:55:00,1.4470,1.4535,1.4460,1.4525,64
2009-01-13,22:00:00,1.4530,1.4545,1.4515,1.4530,88
2009-01-13,22:05:00,1.4520,1.4530,1.4495,1.4520,40
2009-01-13,22:10:00,1.4510,1.4510,1.4490,1.4490,33
2009-01-13,22:15:00,1.4490,1.4525,1.4490,1.4495,39
2009-01-13,22:20:00,1.4490,1.4535,1.4490,1.4535,39
2009-01-13,22:25:00,1.4520,1.4545,1.4470,1.4540,116
2009-01-13,22:30:00,1.4535,1.4600,1.4520,1.4555,290
2009-01-13,22:35:00,1.4590,1.4665,1.4580,1.4615,82
2009-01-13,22:40:00,1.4625,1.4625,1.4575,1.4625,84
2009-01-13,22:45:00,1.4645,1.4715,1.4640,1.4710,207
2009-01-13,22:50:00,1.4700,1.4755,1.4670,1.4755,87
2009-01-13,22:55:00,1.4755,1.4800,1.4720,1.4735,146
2009-01-13,23:00:00,1.4750,1.4770,1.4620,1.4655,104
2009-01-13,23:05:00,1.4650,1.4740,1.4650,1.4720,91
2009-01-13,23:10:00,1.4735,1.4800,1.4715,1.4800,78
2009-01-13,23:15:00,1.4800,1.4820,1.4780,1.4785,130
2009-01-13,23:20:00,1.4785,1.4785,1.4660,1.4685,132
2009-01-13,23:25:00,1.4690,1.4700,1.4640,1.4640,187
2009-01-13,23:30:00,1.4640,1.4650,1.4590,1.4625,204
2009-01-13,23:35:00,1.4620,1.4660,1.4605,1.4650,183
2009-01-13,23:40:00,1.4640,1.4665,1.4610,1.4635,47
2009-01-13,23:45:00,1.4635,1.4665,1.4615,1.4640,62
2009-01-13,23:50:00,1.4650,1.4675,1.4615,1.4665,49
2009-01-13,23:55:00,1.4680,1.4720,1.4660,1.4665,30
2009-01-14,00:00:00,1.4665,1.4725,1.4665,1.4725,24
2009-01-14,00:05:00,1.4700,1.4865,1.4700,1.4840,88
2009-01-14,00:10:00,1.4830,1.4850,1.4780,1.4805,107
2009-01-14,00:15:00,1.4795,1.4805,1.4760,1.4785,73
2009-01-14,00:20:00,1.4790,1.4815,1.4785,1.4795,57
2009-01-14,00:25:00,1.4785,1.4845,1.4770,1.4835,58
2009-01-14,00:30:00,1.4850,1.4950,1.4845,1.4910,219
2009-01-14,00:35:00,1.4920,1.5065,1.4920,1.5045,188
2009-01-14,00:40:00,1.5045,1.5160,1.5045,1.5115,312
2009-01-14,00:45:00,1.5100,1.5170,1.5060,1.5105,219
2009-01-14,00:50:00,1.5120,1.5220,1.5110,1.5210,202
2009-01-14,00:55:00,1.5220,1.5240,1.5150,1.5220,140
2009-01-14,01:00:00,1.5215,1.5230,1.5170,1.5175,84
2009-01-14,01:05:00,1.5170,1.5200,1.5155,1.5175,87
2009-01-14,01:10:00,1.5170,1.5185,1.5150,1.5180,80
2009-01-14,01:15:00,1.5180,1.5190,1.5165,1.5185,37
2009-01-14,01:20:00,1.5180,1.5340,1.5170,1.5340,231
2009-01-14,01:25:00,1.5335,1.5375,1.5270,1.5320,175
2009-01-14,01:30:00,1.5335,1.5340,1.5300,1.5340,71
2009-01-14,01:35:00,1.5335,1.5425,1.5335,1.5410,271
2009-01-14,01:40:00,1.5410,1.5475,1.5405,1.5460,537
2009-01-14,01:45:00,1.5460,1.5460,1.5425,1.5440,131
2009-01-14,01:50:00,1.5435,1.5480,1.5430,1.5470,317
2009-01-14,01:55:00,1.5475,1.5520,1.5435,1.5440,1233
2009-01-14,02:00:00,1.5440,1.5445,1.5360,1.5360,318
2009-01-14,02:05:00,1.5370,1.5370,1.5330,1.5335,35
2009-01-14,02:10:00,1.5360,1.5395,1.5350,1.5350,20
2009-01-14,02:15:00,1.5350,1.5350,1.5315,1.5315,16
2009-01-14,02:20:00,1.5315,1.5315,1.5260,1.5285,61
2009-01-14,02:25:00,1.5285,1.5285,1.5260,1.5260,8
2009-01-14,02:30:00,1.5260,1.5260,1.5235,1.5240,9
2009-01-14,02:35:00,1.5240,1.5470,1.5230,1.5280,16
2009-01-14,02:40:00,1.5270,1.5275,1.5250,1.5255,30
2009-01-14,02:45:00,1.5240,1.5250,1.5215,1.5230,21
2009-01-14,02:50:00,1.5225,1.5240,1.5220,1.5225,20
2009-01-14,02:55:00,1.5230,1.5235,1.5200,1.5200,18
2009-01-14,03:00:00,1.5220,1.5225,1.5185,1.5200,26
2009-01-14,03:05:00,1.5195,1.5200,1.5180,1.5185,15
2009-01-14,03:10:00,1.5180,1.5195,1.5180,1.5195,3
2009-01-14,03:15:00,1.5175,1.5175,1.5170,1.5170,4
2009-01-14,03:20:00,1.5170,1.5195,1.5170,1.5195,4
2009-01-14,03:25:00,1.5195,1.5195,1.5195,1.5195,4
2009-01-14,03:30:00,1.5195,1.5200,1.5195,1.5200,40
2009-01-14,03:35:00,1.5200,1.5200,1.5190,1.5190,26
2009-01-14,03:40:00,1.5190,1.5200,1.5190,1.5200,20
2009-01-14,03:45:00,1.5200,1.5205,1.5200,1.5205,11
2009-01-14,03:50:00,1.5215,1.5215,1.5180,1.5180,8
2009-01-14,03:55:00,1.5180,1.5180,1.5160,1.5160,9
2009-01-14,04:00:00,1.5180,1.5195,1.5160,1.5160,7
2009-01-14,04:05:00,1.5160,1.5180,1.5160,1.5180,3
2009-01-14,04:10:00,1.5165,1.5335,1.5165,1.5300,27
2009-01-14,04:15:00,1.5285,1.5295,1.5285,1.5295,6
2009-01-14,04:20:00,1.5270,1.5270,1.5270,1.5270,1
2009-01-14,04:25:00,1.5280,1.5280,1.5255,1.5255,8
2009-01-14,04:30:00,1.5295,1.5295,1.5275,1.5275,13
2009-01-14,04:35:00,1.5295,1.5295,1.5250,1.5270,26
2009-01-14,04:40:00,1.5280,1.5280,1.5260,1.5270,12
2009-01-14,04:45:00,1.5255,1.5265,1.5255,1.5265,2
2009-01-14,04:50:00,1.5270,1.5270,1.5255,1.5255,13
2009-01-14,05:00:00,1.5255,1.5255,1.5225,1.5230,11
2009-01-14,05:10:00,1.5225,1.5250,1.5225,1.5250,7
2009-01-14,05:15:00,1.5230,1.5230,1.5230,1.5230,3
2009-01-14,05:20:00,1.5230,1.5230,1.5230,1.5230,1
2009-01-14,05:25:00,1.5250,1.5250,1.5250,1.5250,1
2009-01-14,05:30:00,1.5265,1.5265,1.5260,1.5260,2
2009-01-14,05:35:00,1.5250,1.5250,1.5250,1.5250,2
2009-01-14,06:05:00,1.5250,1.5250,1.5250,1.5250,5
2009-01-14,07:00:00,1.5260,1.5260,1.5200,1.5200,3
2009-01-14,07:05:00,1.5265,1.5265,1.5265,1.5265,2
2009-01-14,07:10:00,1.5220,1.5260,1.5220,1.5260,4
2009-01-14,07:20:00,1.5255,1.5265,1.5255,1.5265,15
2009-01-14,07:40:00,1.5265,1.5265,1.5265,1.5265,1
2009-01-14,07:45:00,1.5255,1.5255,1.5255,1.5255,1
2009-01-14,07:50:00,1.5265,1.5265,1.5230,1.5230,2
2009-01-14,07:55:00,1.5240,1.5280,1.5240,1.5280,3
2009-01-14,08:00:00,1.5215,1.5260,1.5215,1.5260,2
2009-01-14,08:05:00,1.5280,1.5300,1.5280,1.5300,8
2009-01-14,08:10:00,1.5300,1.5320,1.5300,1.5320,7
2009-01-14,08:15:00,1.5330,1.5340,1.5310,1.5310,7
2009-01-14,08:25:00,1.5310,1.5340,1.5310,1.5340,3
2009-01-14,08:35:00,1.5290,1.5340,1.5290,1.5340,2
2009-01-14,08:40:00,1.5340,1.5340,1.5340,1.5340,2
2009-01-14,08:45:00,1.5350,1.5350,1.5350,1.5350,2
2009-01-14,08:50:00,1.5350,1.5350,1.5300,1.5300,3
2009-01-14,08:55:00,1.5295,1.5295,1.5280,1.5290,8
2009-01-14,09:00:00,1.5280,1.5415,1.5280,1.5380,70
2009-01-14,09:05:00,1.5395,1.5400,1.5320,1.5320,10
2009-01-14,09:10:00,1.5320,1.5370,1.5250,1.5250,15
2009-01-14,09:15:00,1.5255,1.5300,1.5255,1.5300,3
2009-01-14,09:20:00,1.5260,1.5360,1.5260,1.5340,10
2009-01-14,09:25:00,1.5360,1.5360,1.5265,1.5265,5
2009-01-14,09:30:00,1.5290,1.5290,1.5270,1.5270,19
2009-01-14,09:35:00,1.5310,1.5310,1.5310,1.5310,1
2009-01-14,09:40:00,1.5315,1.5325,1.5315,1.5325,5
2009-01-14,09:45:00,1.5300,1.5300,1.5300,1.5300,4
2009-01-14,09:50:00,1.5300,1.5300,1.5300,1.5300,4
2009-01-14,09:55:00,1.5280,1.5280,1.5270,1.5270,11
2009-01-14,10:00:00,1.5280,1.5285,1.5280,1.5285,2
2009-01-14,10:05:00,1.5300,1.5300,1.5275,1.5275,4
2009-01-14,10:15:00,1.5280,1.5280,1.5275,1.5275,2
2009-01-14,10:20:00,1.5275,1.5275,1.5275,1.5275,13
2009-01-14,10:25:00,1.5260,1.5275,1.5255,1.5275,4
2009-01-14,10:30:00,1.5300,1.5300,1.5300,1.5300,1
2009-01-14,10:35:00,1.5290,1.5290,1.5250,1.5250,20
2009-01-14,10:40:00,1.5270,1.5270,1.5270,1.5270,2
2009-01-14,10:45:00,1.5260,1.5260,1.5185,1.5185,9
2009-01-14,10:50:00,1.5185,1.5300,1.5185,1.5300,11
2009-01-14,11:00:00,1.5225,1.5225,1.5225,1.5225,1
2009-01-14,11:05:00,1.5210,1.5210,1.5210,1.5210,5
2009-01-14,11:10:00,1.5190,1.5190,1.5180,1.5180,2
2009-01-14,11:15:00,1.5155,1.5155,1.5065,1.5065,37
2009-01-14,11:20:00,1.5070,1.5070,1.5025,1.5050,22
2009-01-14,11:25:00,1.5050,1.5085,1.5050,1.5085,24
2009-01-14,11:30:00,1.5080,1.5105,1.5075,1.5075,10
2009-01-14,11:40:00,1.5075,1.5090,1.5070,1.5090,3
2009-01-14,11:45:00,1.5070,1.5070,1.5040,1.5040,5
2009-01-14,11:50:00,1.5030,1.5030,1.5005,1.5015,22
2009-01-14,11:55:00,1.5005,1.5005,1.4970,1.4970,38
2009-01-14,12:00:00,1.4990,1.5000,1.4960,1.4960,9
2009-01-14,12:05:00,1.4990,1.4990,1.4990,1.4990,1
2009-01-14,12:10:00,1.4990,1.5085,1.4990,1.5000,22
2009-01-14,12:15:00,1.5000,1.5025,1.5000,1.5025,4
2009-01-14,12:20:00,1.5020,1.5040,1.5020,1.5040,4
2009-01-14,12:30:00,1.5090,1.5130,1.5090,1.5125,20
2009-01-14,12:35:00,1.5130,1.5130,1.5120,1.5120,17
2009-01-14,12:40:00,1.5110,1.5110,1.5100,1.5110,7
2009-01-14,12:45:00,1.5110,1.5170,1.5110,1.5165,10
2009-01-14,12:50:00,1.5160,1.5205,1.5160,1.5170,31
2009-01-14,12:55:00,1.5155,1.5155,1.5140,1.5140,2
2009-01-14,13:00:00,1.5150,1.5150,1.5150,1.5150,1
2009-01-14,13:05:00,1.5180,1.5200,1.5180,1.5200,7
2009-01-14,13:10:00,1.5210,1.5250,1.5210,1.5250,15
2009-01-14,13:15:00,1.5220,1.5250,1.5220,1.5240,18
2009-01-14,13:20:00,1.5245,1.5280,1.5245,1.5275,15
2009-01-14,13:25:00,1.5285,1.5300,1.5270,1.5295,33
2009-01-14,13:30:00,1.5295,1.5320,1.5295,1.5300,32
2009-01-14,13:35:00,1.5300,1.5300,1.5295,1.5295,22
2009-01-14,13:40:00,1.5290,1.5290,1.5250,1.5250,30
2009-01-14,13:45:00,1.5250,1.5260,1.5230,1.5235,17
2009-01-14,13:50:00,1.5245,1.5245,1.5245,1.5245,7
2009-01-14,13:55:00,1.5245,1.5255,1.5240,1.5245,6
2009-01-14,14:00:00,1.5260,1.5300,1.5260,1.5285,30
2009-01-14,14:05:00,1.5285,1.5320,1.5280,1.5280,15
2009-01-14,14:10:00,1.5280,1.5280,1.5265,1.5265,16
2009-01-14,14:15:00,1.5270,1.5280,1.5265,1.5280,4
2009-01-14,14:20:00,1.5280,1.5300,1.5280,1.5280,16
2009-01-14,14:25:00,1.5290,1.5385,1.5280,1.5385,138
2009-01-14,14:30:00,1.5385,1.5400,1.5370,1.5400,60
2009-01-14,14:35:00,1.5385,1.5445,1.5380,1.5425,109
2009-01-14,14:40:00,1.5440,1.5450,1.5395,1.5395,34
2009-01-14,14:45:00,1.5385,1.5385,1.5350,1.5350,30
2009-01-14,14:50:00,1.5345,1.5390,1.5340,1.5365,41
2009-01-14,14:55:00,1.5370,1.5385,1.5365,1.5370,30
2009-01-14,15:00:00,1.5355,1.5375,1.5350,1.5375,13
2009-01-14,15:05:00,1.5380,1.5380,1.5340,1.5340,16
2009-01-14,15:10:00,1.5325,1.5325,1.5300,1.5300,4
2009-01-14,15:15:00,1.5285,1.5290,1.5235,1.5250,9
2009-01-14,15:20:00,1.5210,1.5240,1.5210,1.5225,13
2009-01-14,15:25:00,1.5235,1.5255,1.5210,1.5210,18
2009-01-14,15:30:00,1.5225,1.5230,1.5200,1.5200,19
2009-01-14,15:35:00,1.5200,1.5200,1.5160,1.5160,29
2009-01-14,15:40:00,1.5155,1.5165,1.5125,1.5160,68
2009-01-14,15:45:00,1.5160,1.5230,1.5160,1.5225,43
2009-01-14,15:50:00,1.5225,1.5250,1.5225,1.5250,17
2009-01-14,15:55:00,1.5240,1.5260,1.5240,1.5260,18
2009-01-14,16:00:00,1.5265,1.5305,1.5255,1.5290,68
2009-01-14,16:05:00,1.5305,1.5305,1.5280,1.5295,34
2009-01-14,16:10:00,1.5300,1.5305,1.5245,1.5245,23
2009-01-14,16:15:00,1.5240,1.5250,1.5235,1.5250,16
2009-01-14,16:20:00,1.5250,1.5275,1.5250,1.5250,21
2009-01-14,16:25:00,1.5260,1.5270,1.5220,1.5220,12
2009-01-14,16:30:00,1.5210,1.5210,1.5195,1.5200,24
2009-01-14,16:35:00,1.5205,1.5230,1.5190,1.5230,7
2009-01-14,16:40:00,1.5230,1.5230,1.5160,1.5160,8
2009-01-14,16:45:00,1.5150,1.5150,1.5055,1.5105,32
2009-01-14,16:50:00,1.5130,1.5190,1.5130,1.5180,12
2009-01-14,16:55:00,1.5155,1.5155,1.5120,1.5125,19
2009-01-14,17:00:00,1.5125,1.5140,1.5030,1.5030,69
2009-01-14,17:05:00,1.5045,1.5165,1.5035,1.5100,45
2009-01-14,17:10:00,1.5090,1.5090,1.5075,1.5085,12
2009-01-14,17:15:00,1.5125,1.5180,1.5125,1.5170,10
2009-01-14,17:20:00,1.5145,1.5145,1.5070,1.5090,30
2009-01-14,17:25:00,1.5090,1.5090,1.5035,1.5060,45
2009-01-14,17:30:00,1.5040,1.5050,1.5030,1.5035,19
2009-01-14,17:35:00,1.5040,1.5040,1.5000,1.5000,29
2009-01-14,17:40:00,1.5000,1.5100,1.5000,1.5100,24
2009-01-14,17:45:00,1.5080,1.5100,1.5080,1.5100,13
2009-01-14,17:50:00,1.5100,1.5115,1.5075,1.5075,4
2009-01-14,17:55:00,1.5060,1.5060,1.5040,1.5040,5
2009-01-14,18:00:00,1.5040,1.5040,1.5005,1.5005,12
2009-01-14,18:05:00,1.5010,1.5035,1.5000,1.5015,21
2009-01-14,18:10:00,1.5025,1.5040,1.4985,1.4985,29
2009-01-14,18:15:00,1.5000,1.5030,1.5000,1.5030,10
2009-01-14,18:20:00,1.5015,1.5015,1.5015,1.5015,5
2009-01-14,18:25:00,1.5030,1.5090,1.5030,1.5080,10
2009-01-14,18:30:00,1.5085,1.5110,1.5085,1.5110,8
2009-01-14,18:35:00,1.5100,1.5100,1.5060,1.5070,15
2009-01-14,18:40:00,1.5085,1.5130,1.5085,1.5130,6
2009-01-14,18:45:00,1.5095,1.5100,1.5070,1.5075,7
2009-01-14,18:50:00,1.5075,1.5075,1.5065,1.5070,6
2009-01-14,18:55:00,1.5100,1.5110,1.5085,1.5100,6
2009-01-14,19:00:00,1.5090,1.5100,1.5090,1.5100,16
2009-01-14,19:05:00,1.5095,1.5100,1.5080,1.5100,8
2009-01-14,19:10:00,1.5080,1.5080,1.5045,1.5045,12
2009-01-14,19:15:00,1.5045,1.5045,1.5025,1.5025,9
2009-01-14,19:20:00,1.5025,1.5050,1.5025,1.5050,4
2009-01-14,19:25:00,1.5050,1.5050,1.5015,1.5020,18
2009-01-14,19:30:00,1.5020,1.5030,1.5015,1.5025,45
2009-01-14,19:35:00,1.5010,1.5020,1.4985,1.5000,17
2009-01-14,19:40:00,1.5005,1.5025,1.4990,1.4995,20
2009-01-14,19:45:00,1.5005,1.5030,1.5000,1.5010,21
2009-01-14,19:50:00,1.5020,1.5045,1.5015,1.5040,34
2009-01-14,19:55:00,1.5040,1.5045,1.5035,1.5040,12
2009-01-14,20:00:00,1.5030,1.5035,1.5025,1.5035,65
2009-01-14,20:05:00,1.5035,1.5035,1.5035,1.5035,1
2009-01-14,20:10:00,1.5045,1.5045,1.4980,1.4980,36
2009-01-14,20:15:00,1.4975,1.4990,1.4975,1.4990,34
2009-01-14,20:20:00,1.5025,1.5030,1.5000,1.5000,4
2009-01-14,20:25:00,1.5020,1.5045,1.5020,1.5045,5
2009-01-14,20:30:00,1.5045,1.5050,1.5000,1.5025,24
2009-01-14,20:35:00,1.5035,1.5035,1.5000,1.5020,110
2009-01-14,20:40:00,1.5045,1.5050,1.5015,1.5025,50
2009-01-14,20:45:00,1.5030,1.5030,1.5015,1.5020,5
2009-01-14,20:50:00,1.5020,1.5020,1.4980,1.5000,31
2009-01-14,20:55:00,1.4985,1.4985,1.4875,1.4930,91
2009-01-14,21:00:00,1.4910,1.4920,1.4875,1.4910,41
2009-01-14,21:05:00,1.4925,1.4925,1.4885,1.4895,57
2009-01-14,21:10:00,1.4895,1.4920,1.4750,1.4805,528
2009-01-14,21:15:00,1.4810,1.4835,1.4780,1.4820,125
2009-01-14,21:20:00,1.4835,1.4900,1.4835,1.4880,54
2009-01-14,21:25:00,1.4885,1.4885,1.4850,1.4875,61
2009-01-14,21:30:00,1.4865,1.4870,1.4700,1.4770,189
2009-01-14,21:35:00,1.4770,1.4790,1.4725,1.4760,132
2009-01-14,21:40:00,1.4765,1.4825,1.4745,1.4800,72
2009-01-14,21:45:00,1.4790,1.4805,1.4675,1.4675,131
2009-01-14,21:50:00,1.4685,1.4705,1.4585,1.4645,292
2009-01-14,21:55:00,1.4645,1.4665,1.4600,1.4645,135
2009-01-14,22:00:00,1.4635,1.4740,1.4615,1.4690,231
2009-01-14,22:05:00,1.4690,1.4760,1.4680,1.4720,91
2009-01-14,22:10:00,1.4705,1.4750,1.4675,1.4735,75
2009-01-14,22:15:00,1.4740,1.4855,1.4740,1.4820,118
2009-01-14,22:20:00,1.4815,1.4850,1.4805,1.4830,96
2009-01-14,22:25:00,1.4830,1.4890,1.4830,1.4850,125
2009-01-14,22:30:00,1.4855,1.4855,1.4730,1.4750,94
2009-01-14,22:35:00,1.4755,1.4800,1.4750,1.4755,101
2009-01-14,22:40:00,1.4760,1.4815,1.4730,1.4730,153
2009-01-14,22:45:00,1.4745,1.4800,1.4715,1.4780,142
2009-01-14,22:50:00,1.4800,1.4830,1.4780,1.4830,73
2009-01-14,22:55:00,1.4830,1.4840,1.4805,1.4825,36
2009-01-14,23:00:00,1.4820,1.4910,1.4810,1.4900,183
2009-01-14,23:05:00,1.4920,1.4955,1.4890,1.4890,117
2009-01-14,23:10:00,1.4890,1.4915,1.4860,1.4900,79
2009-01-14,23:15:00,1.4885,1.4885,1.4840,1.4840,142
2009-01-14,23:20:00,1.4835,1.4855,1.4770,1.4770,144
2009-01-14,23:25:00,1.4780,1.4810,1.4700,1.4715,153
2009-01-14,23:30:00,1.4725,1.4725,1.4600,1.4665,240
2009-01-14,23:35:00,1.4665,1.4710,1.4650,1.4665,141
2009-01-14,23:40:00,1.4660,1.4675,1.4555,1.4560,493
2009-01-14,23:45:00,1.4565,1.4605,1.4545,1.4590,230
2009-01-14,23:50:00,1.4595,1.4625,1.4560,1.4575,122
2009-01-14,23:55:00,1.4580,1.4595,1.4510,1.4560,159
2009-01-15,00:00:00,1.4540,1.4600,1.4525,1.4590,83
2009-01-15,00:05:00,1.4605,1.4640,1.4570,1.4620,104
2009-01-15,00:10:00,1.4615,1.4620,1.4545,1.4575,68
2009-01-15,00:15:00,1.4560,1.4610,1.4550,1.4610,69
2009-01-15,00:20:00,1.4610,1.4625,1.4580,1.4615,66
2009-01-15,00:25:00,1.4615,1.4725,1.4615,1.4700,155
2009-01-15,00:30:00,1.4700,1.4795,1.4700,1.4790,134
2009-01-15,00:35:00,1.4800,1.4800,1.4765,1.4800,88
2009-01-15,00:40:00,1.4805,1.4845,1.4760,1.4760,76
2009-01-15,00:45:00,1.4745,1.4815,1.4735,1.4810,37
2009-01-15,00:50:00,1.4800,1.4930,1.4790,1.4890,154
2009-01-15,00:55:00,1.4900,1.4940,1.4855,1.4915,83
2009-01-15,01:00:00,1.4910,1.4935,1.4860,1.4895,95
2009-01-15,01:05:00,1.4865,1.4895,1.4835,1.4845,76
2009-01-15,01:10:00,1.4840,1.4855,1.4815,1.4845,34
2009-01-15,01:15:00,1.4845,1.4890,1.4835,1.4865,27
2009-01-15,01:20:00,1.4875,1.4900,1.4870,1.4885,28
2009-01-15,01:25:00,1.4885,1.4895,1.4865,1.4885,30
2009-01-15,01:30:00,1.4890,1.4900,1.4875,1.4895,39
2009-01-15,01:35:00,1.4885,1.4960,1.4880,1.4935,85
2009-01-15,01:40:00,1.4935,1.4940,1.4900,1.4900,84
2009-01-15,01:45:00,1.4905,1.4935,1.4880,1.4890,70
2009-01-15,01:50:00,1.4895,1.4915,1.4865,1.4875,103
2009-01-15,01:55:00,1.4875,1.4905,1.4845,1.4880,876
2009-01-15,02:00:00,1.4875,1.4885,1.4860,1.4860,190
2009-01-15,02:05:00,1.4860,1.4875,1.4860,1.4870,35
2009-01-15,02:10:00,1.4870,1.4875,1.4840,1.4850,93
2009-01-15,02:15:00,1.4845,1.4860,1.4840,1.4845,25
2009-01-15,02:20:00,1.4845,1.4865,1.4840,1.4845,47
2009-01-15,02:25:00,1.4840,1.4875,1.4805,1.4855,71
2009-01-15,02:30:00,1.4880,1.4915,1.4880,1.4915,12
2009-01-15,02:35:00,1.4900,1.4950,1.4900,1.4950,24
2009-01-15,02:40:00,1.4950,1.4950,1.4940,1.4950,18
2009-01-15,02:45:00,1.4930,1.4935,1.4920,1.4920,4
2009-01-15,02:50:00,1.4935,1.4935,1.4925,1.4925,10
2009-01-15,02:55:00,1.4930,1.4950,1.4925,1.4925,8
2009-01-15,03:00:00,1.4920,1.4925,1.4920,1.4925,5
2009-01-15,03:05:00,1.4945,1.4950,1.4925,1.4950,22
2009-01-15,03:10:00,1.4930,1.4975,1.4930,1.4970,48
2009-01-15,03:15:00,1.4950,1.4975,1.4950,1.4950,6
2009-01-15,03:20:00,1.4940,1.4940,1.4940,1.4940,1
2009-01-15,03:25:00,1.4910,1.4940,1.4910,1.4910,8
2009-01-15,03:30:00,1.4935,1.4950,1.4910,1.4940,13
2009-01-15,03:35:00,1.4930,1.4930,1.4920,1.4930,9
2009-01-15,03:40:00,1.4920,1.4935,1.4910,1.4910,5
2009-01-15,03:45:00,1.4920,1.4975,1.4900,1.4975,23
2009-01-15,03:50:00,1.4950,1.4950,1.4950,1.4950,1
2009-01-15,03:55:00,1.4930,1.4950,1.4930,1.4950,5
2009-01-15,04:00:00,1.4930,1.4930,1.4930,1.4930,3
2009-01-15,04:05:00,1.4930,1.4930,1.4875,1.4890,37
2009-01-15,04:10:00,1.4865,1.4895,1.4850,1.4855,15
2009-01-15,04:15:00,1.4855,1.4860,1.4850,1.4855,10
2009-01-15,04:20:00,1.4865,1.4880,1.4865,1.4880,7
2009-01-15,04:25:00,1.4880,1.4885,1.4870,1.4880,18
2009-01-15,04:30:00,1.4870,1.4870,1.4870,1.4870,11
2009-01-15,04:35:00,1.4870,1.4870,1.4845,1.4855,11
2009-01-15,04:40:00,1.4850,1.4850,1.4850,1.4850,5
2009-01-15,04:45:00,1.4870,1.4920,1.4870,1.4885,11
2009-01-15,04:50:00,1.4900,1.4900,1.4900,1.4900,2
2009-01-15,04:55:00,1.4900,1.4900,1.4880,1.4880,4
2009-01-15,05:00:00,1.4875,1.4875,1.4875,1.4875,3
2009-01-15,05:05:00,1.4860,1.4875,1.4860,1.4860,3
2009-01-15,05:10:00,1.4860,1.4860,1.4860,1.4860,2
2009-01-15,05:20:00,1.4865,1.4865,1.4855,1.4855,4
2009-01-15,05:30:00,1.4855,1.4855,1.4850,1.4850,7
2009-01-15,05:35:00,1.4860,1.4860,1.4860,1.4860,3
2009-01-15,05:40:00,1.4860,1.4860,1.4860,1.4860,6
2009-01-15,05:45:00,1.4860,1.4860,1.4860,1.4860,3
2009-01-15,05:50:00,1.4860,1.4870,1.4860,1.4870,3
2009-01-15,05:55:00,1.4890,1.4890,1.4890,1.4890,5
2009-01-15,06:00:00,1.4890,1.4890,1.4890,1.4890,2
2009-01-15,06:05:00,1.4895,1.4900,1.4895,1.4900,5
2009-01-15,06:10:00,1.4865,1.4865,1.4865,1.4865,1
2009-01-15,07:00:00,1.4775,1.4775,1.4775,1.4775,7
2009-01-15,07:10:00,1.4845,1.4875,1.4845,1.4875,5
2009-01-15,07:20:00,1.4855,1.4875,1.4855,1.4875,3
2009-01-15,07:30:00,1.4835,1.4835,1.4835,1.4835,2
2009-01-15,07:35:00,1.4850,1.4850,1.4850,1.4850,13
2009-01-15,07:40:00,1.4850,1.4850,1.4850,1.4850,2
2009-01-15,07:55:00,1.4905,1.4905,1.4905,1.4905,1
2009-01-15,08:00:00,1.4885,1.4885,1.4885,1.4885,1
2009-01-15,08:15:00,1.4860,1.4860,1.4860,1.4860,1
2009-01-15,08:30:00,1.4860,1.4865,1.4860,1.4865,9
2009-01-15,08:45:00,1.4885,1.4900,1.4885,1.4900,6
2009-01-15,08:55:00,1.4895,1.4895,1.4895,1.4895,2
2009-01-15,09:00:00,1.4860,1.4980,1.4860,1.4980,77
2009-01-15,09:05:00,1.5000,1.5025,1.4995,1.5025,88
2009-01-15,09:10:00,1.4995,1.4995,1.4870,1.4870,28
2009-01-15,09:15:00,1.4870,1.4935,1.4860,1.4935,12
2009-01-15,09:20:00,1.4970,1.4970,1.4970,1.4970,2
2009-01-15,09:25:00,1.4935,1.4935,1.4935,1.4935,1
2009-01-15,09:35:00,1.4910,1.4910,1.4860,1.4860,6
2009-01-15,09:40:00,1.4875,1.4875,1.4875,1.4875,1
2009-01-15,09:45:00,1.4875,1.4875,1.4840,1.4860,19
2009-01-15,09:50:00,1.4850,1.4900,1.4850,1.4900,37
2009-01-15,09:55:00,1.4900,1.4955,1.4890,1.4890,20
2009-01-15,10:00:00,1.4905,1.4905,1.4905,1.4905,1
2009-01-15,10:15:00,1.4925,1.4945,1.4925,1.4945,2
2009-01-15,10:25:00,1.4865,1.4865,1.4845,1.4845,4
2009-01-15,10:35:00,1.4810,1.4810,1.4810,1.4810,1
2009-01-15,10:45:00,1.4805,1.4825,1.4800,1.4800,6
2009-01-15,10:50:00,1.4825,1.4825,1.4800,1.4800,2
2009-01-15,10:55:00,1.4815,1.4815,1.4800,1.4800,2
2009-01-15,11:05:00,1.4790,1.4790,1.4785,1.4785,2
2009-01-15,11:15:00,1.4775,1.4775,1.4775,1.4775,4
2009-01-15,11:20:00,1.4790,1.4790,1.4790,1.4790,1
2009-01-15,11:40:00,1.4775,1.4775,1.4775,1.4775,4
2009-01-15,11:50:00,1.4775,1.4775,1.4775,1.4775,1
2009-01-15,11:55:00,1.4775,1.4775,1.4775,1.4775,11
2009-01-15,12:00:00,1.4755,1.4755,1.4690,1.4690,10
2009-01-15,12:05:00,1.4705,1.4705,1.4700,1.4700,2
2009-01-15,12:10:00,1.4750,1.4750,1.4750,1.4750,1
2009-01-15,12:15:00,1.4790,1.4795,1.4750,1.4750,3
2009-01-15,12:30:00,1.4770,1.4785,1.4750,1.4775,5
2009-01-15,12:35:00,1.4760,1.4760,1.4685,1.4685,18
2009-01-15,12:40:00,1.4685,1.4685,1.4630,1.4650,13
2009-01-15,12:45:00,1.4665,1.4695,1.4665,1.4680,7
2009-01-15,12:50:00,1.4700,1.4700,1.4700,1.4700,3
2009-01-15,12:55:00,1.4695,1.4730,1.4695,1.4730,11
2009-01-15,13:00:00,1.4770,1.4770,1.4760,1.4760,3
2009-01-15,13:10:00,1.4700,1.4700,1.4700,1.4700,1
2009-01-15,13:15:00,1.4665,1.4665,1.4640,1.4640,7
2009-01-15,13:20:00,1.4640,1.4650,1.4630,1.4650,8
2009-01-15,13:25:00,1.4640,1.4650,1.4640,1.4650,5
2009-01-15,13:30:00,1.4645,1.4710,1.4640,1.4710,21
2009-01-15,13:40:00,1.4700,1.4705,1.4690,1.4700,5
2009-01-15,13:45:00,1.4700,1.4700,1.4660,1.4660,4
2009-01-15,13:50:00,1.4655,1.4655,1.4645,1.4645,3
2009-01-15,14:00:00,1.4700,1.4740,1.4700,1.4735,15
2009-01-15,14:05:00,1.4730,1.4775,1.4725,1.4775,15
2009-01-15,14:10:00,1.4775,1.4775,1.4695,1.4695,10
2009-01-15,14:20:00,1.4700,1.4725,1.4690,1.4725,5
2009-01-15,14:25:00,1.4720,1.4770,1.4720,1.4770,11
2009-01-15,14:30:00,1.4765,1.4805,1.4765,1.4780,26
2009-01-15,14:35:00,1.4785,1.4785,1.4740,1.4760,4
2009-01-15,14:40:00,1.4740,1.4740,1.4680,1.4680,12
2009-01-15,14:45:00,1.4675,1.4680,1.4630,1.4680,20
2009-01-15,14:50:00,1.4660,1.4690,1.4650,1.4660,8
2009-01-15,14:55:00,1.4670,1.4690,1.4670,1.4685,13
2009-01-15,15:00:00,1.4665,1.4675,1.4630,1.4630,16
2009-01-15,15:05:00,1.4630,1.4650,1.4630,1.4650,11
2009-01-15,15:10:00,1.4660,1.4660,1.4660,1.4660,3
2009-01-15,15:15:00,1.4650,1.4660,1.4635,1.4640,66
2009-01-15,15:20:00,1.4645,1.4650,1.4635,1.4640,9
2009-01-15,15:25:00,1.4650,1.4665,1.4640,1.4650,12
2009-01-15,15:30:00,1.4640,1.4640,1.4635,1.4640,4
2009-01-15,15:35:00,1.4640,1.4640,1.4590,1.4590,21
2009-01-15,15:40:00,1.4630,1.4630,1.4545,1.4555,25
2009-01-15,15:45:00,1.4550,1.4555,1.4490,1.4500,94
2009-01-15,15:50:00,1.4500,1.4535,1.4500,1.4505,27
2009-01-15,15:55:00,1.4530,1.4575,1.4530,1.4570,35
2009-01-15,16:00:00,1.4555,1.4600,1.4545,1.4560,20
2009-01-15,16:05:00,1.4585,1.4640,1.4585,1.4610,10
2009-01-15,16:10:00,1.4625,1.4650,1.4610,1.4610,9
2009-01-15,16:15:00,1.4580,1.4580,1.4450,1.4460,46
2009-01-15,16:20:00,1.4455,1.4455,1.4375,1.4395,77
2009-01-15,16:25:00,1.4395,1.4420,1.4380,1.4420,17
2009-01-15,16:30:00,1.4430,1.4440,1.4400,1.4400,9
2009-01-15,16:35:00,1.4390,1.4400,1.4385,1.4385,19
2009-01-15,16:40:00,1.4390,1.4390,1.4335,1.4350,67
2009-01-15,16:45:00,1.4350,1.4355,1.4340,1.4355,74
2009-01-15,16:50:00,1.4370,1.4370,1.4340,1.4370,31
2009-01-15,16:55:00,1.4370,1.4435,1.4370,1.4395,37
2009-01-15,17:00:00,1.4380,1.4430,1.4355,1.4430,18
2009-01-15,17:05:00,1.4420,1.4475,1.4420,1.4475,49
2009-01-15,17:10:00,1.4475,1.4540,1.4475,1.4490,97
2009-01-15,17:15:00,1.4485,1.4510,1.4480,1.4480,28
2009-01-15,17:20:00,1.4460,1.4460,1.4430,1.4440,7
2009-01-15,17:25:00,1.4450,1.4540,1.4450,1.4540,16
2009-01-15,17:30:00,1.4525,1.4610,1.4515,1.4610,24
2009-01-15,17:35:00,1.4610,1.4640,1.4590,1.4620,46
2009-01-15,17:40:00,1.4645,1.4650,1.4595,1.4620,16
2009-01-15,17:45:00,1.4630,1.4630,1.4595,1.4595,14
2009-01-15,17:50:00,1.4580,1.4580,1.4520,1.4520,10
2009-01-15,17:55:00,1.4540,1.4600,1.4540,1.4600,14
2009-01-15,18:00:00,1.4610,1.4640,1.4605,1.4605,12
2009-01-15,18:05:00,1.4600,1.4625,1.4600,1.4620,12
2009-01-15,18:10:00,1.4645,1.4650,1.4615,1.4615,12
2009-01-15,18:15:00,1.4640,1.4705,1.4640,1.4705,41
2009-01-15,18:20:00,1.4680,1.4755,1.4680,1.4695,46
2009-01-15,18:25:00,1.4700,1.4700,1.4660,1.4670,27
2009-01-15,18:30:00,1.4665,1.4680,1.4665,1.4675,24
2009-01-15,18:35:00,1.4650,1.4710,1.4640,1.4710,13
2009-01-15,18:40:00,1.4720,1.4735,1.4700,1.4735,11
2009-01-15,18:50:00,1.4700,1.4700,1.4690,1.4690,3
2009-01-15,18:55:00,1.4725,1.4725,1.4695,1.4695,7
2009-01-15,19:00:00,1.4710,1.4710,1.4650,1.4650,19
2009-01-15,19:05:00,1.4655,1.4670,1.4620,1.4620,34
2009-01-15,19:10:00,1.4625,1.4640,1.4615,1.4625,11
2009-01-15,19:15:00,1.4610,1.4610,1.4590,1.4600,7
2009-01-15,19:20:00,1.4565,1.4580,1.4555,1.4580,12
2009-01-15,19:25:00,1.4565,1.4590,1.4560,1.4570,9
2009-01-15,19:30:00,1.4585,1.4650,1.4585,1.4625,14
2009-01-15,19:35:00,1.4640,1.4640,1.4640,1.4640,1
2009-01-15,19:40:00,1.4615,1.4625,1.4610,1.4625,9
2009-01-15,19:45:00,1.4625,1.4675,1.4625,1.4660,12
2009-01-15,19:50:00,1.4695,1.4695,1.4645,1.4645,7
2009-01-15,19:55:00,1.4695,1.4695,1.4695,1.4695,1
2009-01-15,20:00:00,1.4680,1.4735,1.4680,1.4720,30
2009-01-15,20:05:00,1.4725,1.4745,1.4705,1.4720,13
2009-01-15,20:10:00,1.4730,1.4730,1.4705,1.4705,12
2009-01-15,20:15:00,1.4700,1.4720,1.4670,1.4670,7
2009-01-15,20:20:00,1.4670,1.4695,1.4670,1.4695,4
2009-01-15,20:25:00,1.4695,1.4695,1.4695,1.4695,4
2009-01-15,20:30:00,1.4680,1.4730,1.4675,1.4685,91
2009-01-15,20:35:00,1.4685,1.4715,1.4665,1.4700,69
2009-01-15,20:40:00,1.4700,1.4710,1.4690,1.4695,76
2009-01-15,20:45:00,1.4705,1.4705,1.4660,1.4660,20
2009-01-15,20:50:00,1.4660,1.4665,1.4550,1.4550,36
2009-01-15,20:55:00,1.4550,1.4605,1.4520,1.4580,76
2009-01-15,21:00:00,1.4580,1.4650,1.4575,1.4650,29
2009-01-15,21:05:00,1.4650,1.4710,1.4640,1.4660,63
2009-01-15,21:10:00,1.4660,1.4665,1.4615,1.4645,126
2009-01-15,21:15:00,1.4645,1.4670,1.4640,1.4655,48
2009-01-15,21:20:00,1.4650,1.4650,1.4585,1.4620,64
2009-01-15,21:25:00,1.4610,1.4640,1.4610,1.4640,53
2009-01-15,21:30:00,1.4640,1.4755,1.4635,1.4720,100
2009-01-15,21:35:00,1.4715,1.4775,1.4685,1.4775,44
2009-01-15,21:40:00,1.4775,1.4850,1.4755,1.4840,180
2009-01-15,21:45:00,1.4845,1.4920,1.4845,1.4870,296
2009-01-15,21:50:00,1.4860,1.4870,1.4810,1.4825,51
2009-01-15,21:55:00,1.4835,1.4900,1.4785,1.4860,85
2009-01-15,22:00:00,1.4850,1.4850,1.4810,1.4810,58
2009-01-15,22:05:00,1.4810,1.4875,1.4810,1.4875,116
2009-01-15,22:10:00,1.4865,1.4885,1.4840,1.4875,80
2009-01-15,22:15:00,1.4875,1.4885,1.4805,1.4820,109
2009-01-15,22:20:00,1.4825,1.4825,1.4730,1.4750,95
2009-01-15,22:25:00,1.4750,1.4750,1.4685,1.4735,163
2009-01-15,22:30:00,1.4725,1.4745,1.4675,1.4675,114
2009-01-15,22:35:00,1.4675,1.4685,1.4555,1.4660,144
2009-01-15,22:40:00,1.4630,1.4630,1.4575,1.4615,144
2009-01-15,22:45:00,1.4615,1.4625,1.4490,1.4490,133
2009-01-15,22:50:00,1.4490,1.4565,1.4465,1.4550,162
2009-01-15,22:55:00,1.4565,1.4580,1.4530,1.4530,76
2009-01-15,23:00:00,1.4530,1.4580,1.4500,1.4575,143
2009-01-15,23:05:00,1.4575,1.4645,1.4540,1.4635,131
2009-01-15,23:10:00,1.4640,1.4665,1.4620,1.4625,81
2009-01-15,23:15:00,1.4625,1.4635,1.4500,1.4530,84
2009-01-15,23:20:00,1.4505,1.4620,1.4505,1.4610,61
2009-01-15,23:25:00,1.4625,1.4625,1.4530,1.4530,49
2009-01-15,23:30:00,1.4540,1.4580,1.4510,1.4570,81
2009-01-15,23:35:00,1.4550,1.4590,1.4550,1.4555,79
2009-01-15,23:40:00,1.4560,1.4670,1.4555,1.4570,176
2009-01-15,23:45:00,1.4570,1.4610,1.4550,1.4600,42
2009-01-15,23:50:00,1.4610,1.4680,1.4610,1.4650,82
2009-01-15,23:55:00,1.4655,1.4720,1.4640,1.4675,171
2009-01-16,00:00:00,1.4660,1.4770,1.4660,1.4760,174
2009-01-16,00:05:00,1.4760,1.4835,1.4755,1.4835,125
2009-01-16,00:10:00,1.4825,1.4880,1.4800,1.4850,147
2009-01-16,00:15:00,1.4850,1.4920,1.4835,1.4895,181
2009-01-16,00:20:00,1.4920,1.5135,1.4920,1.5085,606
2009-01-16,00:25:00,1.5095,1.5120,1.5005,1.5005,218
2009-01-16,00:30:00,1.5005,1.5030,1.5005,1.5025,101
2009-01-16,00:35:00,1.5020,1.5035,1.4965,1.4975,142
2009-01-16,00:40:00,1.4980,1.5015,1.4885,1.4885,232
2009-01-16,00:45:00,1.4880,1.4905,1.4820,1.4885,112
2009-01-16,00:50:00,1.4875,1.4910,1.4800,1.4805,167
2009-01-16,00:55:00,1.4805,1.4840,1.4765,1.4805,222
2009-01-16,01:00:00,1.4825,1.4850,1.4795,1.4800,65
2009-01-16,01:05:00,1.4800,1.4805,1.4715,1.4730,75
2009-01-16,01:10:00,1.4730,1.4755,1.4710,1.4730,35
2009-01-16,01:15:00,1.4715,1.4735,1.4695,1.4735,65
2009-01-16,01:20:00,1.4740,1.4750,1.4715,1.4735,54
2009-01-16,01:25:00,1.4730,1.4730,1.4640,1.4640,113
2009-01-16,01:30:00,1.4655,1.4675,1.4595,1.4595,89
2009-01-16,01:35:00,1.4590,1.4620,1.4505,1.4505,94
2009-01-16,01:40:00,1.4535,1.4585,1.4515,1.4515,77
2009-01-16,01:45:00,1.4520,1.4575,1.4515,1.4565,62
2009-01-16,01:50:00,1.4570,1.4615,1.4560,1.4610,88
2009-01-16,01:55:00,1.4610,1.4650,1.4520,1.4550,259
2009-01-16,02:00:00,1.4550,1.4570,1.4535,1.4565,32
2009-01-16,02:05:00,1.4575,1.4600,1.4570,1.4600,35
2009-01-16,02:10:00,1.4600,1.4650,1.4600,1.4635,43
2009-01-16,02:15:00,1.4640,1.4640,1.4600,1.4625,34
2009-01-16,02:20:00,1.4535,1.4645,1.4535,1.4625,16
2009-01-16,02:25:00,1.4625,1.4625,1.4605,1.4605,19
2009-01-16,02:30:00,1.4610,1.4650,1.4585,1.4650,21
2009-01-16,02:35:00,1.4620,1.4700,1.4620,1.4700,11
2009-01-16,02:40:00,1.4700,1.4730,1.4655,1.4670,22
2009-01-16,02:45:00,1.4655,1.4665,1.4650,1.4665,6
2009-01-16,02:50:00,1.4675,1.4750,1.4665,1.4750,21
2009-01-16,02:55:00,1.4750,1.4750,1.4730,1.4750,26
2009-01-16,03:00:00,1.4750,1.4780,1.4740,1.4780,15
2009-01-16,03:05:00,1.4775,1.4830,1.4775,1.4820,15
2009-01-16,03:10:00,1.4810,1.4810,1.4800,1.4800,10
2009-01-16,03:15:00,1.4825,1.4825,1.4780,1.4780,8
2009-01-16,03:20:00,1.4815,1.4850,1.4815,1.4840,16
2009-01-16,03:25:00,1.4850,1.4860,1.4850,1.4860,2
2009-01-16,03:30:00,1.4860,1.4960,1.4860,1.4960,31
2009-01-16,03:35:00,1.4945,1.4980,1.4930,1.4930,24
2009-01-16,03:40:00,1.4975,1.5000,1.4965,1.4990,70
2009-01-16,03:45:00,1.4990,1.5000,1.4975,1.4975,31
2009-01-16,03:50:00,1.4985,1.4990,1.4950,1.4960,17
2009-01-16,03:55:00,1.4965,1.4975,1.4955,1.4965,21
2009-01-16,04:00:00,1.4960,1.4990,1.4960,1.4985,7
2009-01-16,04:05:00,1.4990,1.4990,1.4955,1.4965,21
2009-01-16,04:10:00,1.4985,1.4985,1.4965,1.4970,8
2009-01-16,04:15:00,1.4975,1.5000,1.4975,1.5000,10
2009-01-16,04:20:00,1.5000,1.5010,1.4990,1.4990,24
2009-01-16,04:25:00,1.4985,1.4985,1.4910,1.4925,22
2009-01-16,04:30:00,1.4925,1.4985,1.4915,1.4985,15
2009-01-16,04:35:00,1.4935,1.4990,1.4935,1.4985,7
2009-01-16,04:40:00,1.4955,1.4955,1.4950,1.4950,8
2009-01-16,04:45:00,1.4970,1.4975,1.4920,1.4930,7
2009-01-16,04:50:00,1.4960,1.4965,1.4960,1.4965,4
2009-01-16,04:55:00,1.4985,1.4985,1.4975,1.4975,2
2009-01-16,05:00:00,1.4975,1.4980,1.4965,1.4980,3
2009-01-16,05:05:00,1.4990,1.5020,1.4990,1.5000,12
2009-01-16,05:10:00,1.5010,1.5010,1.4985,1.4985,9
2009-01-16,05:15:00,1.4985,1.5000,1.4985,1.5000,3
2009-01-16,05:20:00,1.4985,1.4985,1.4985,1.4985,1
2009-01-16,05:25:00,1.4985,1.4985,1.4985,1.4985,3
2009-01-16,05:30:00,1.4985,1.4995,1.4985,1.4995,9
2009-01-16,05:35:00,1.4995,1.4995,1.4995,1.4995,4
2009-01-16,05:45:00,1.4995,1.4995,1.4995,1.4995,2
2009-01-16,05:50:00,1.5015,1.5015,1.5015,1.5015,4
2009-01-16,05:55:00,1.5015,1.5020,1.5000,1.5020,5
2009-01-16,06:00:00,1.5025,1.5035,1.5025,1.5035,5
2009-01-16,06:05:00,1.5000,1.5010,1.5000,1.5010,2
2009-01-16,06:10:00,1.5000,1.5000,1.5000,1.5000,1
2009-01-16,07:00:00,1.4920,1.5045,1.4920,1.5045,10
2009-01-16,07:05:00,1.5045,1.5060,1.5045,1.5050,24
2009-01-16,07:10:00,1.5060,1.5060,1.5060,1.5060,21
2009-01-16,07:15:00,1.5060,1.5075,1.5060,1.5075,4
2009-01-16,07:25:00,1.5070,1.5070,1.5070,1.5070,13
2009-01-16,07:35:00,1.5035,1.5035,1.5030,1.5030,6
2009-01-16,07:50:00,1.5070,1.5070,1.5070,1.5070,6
2009-01-16,07:55:00,1.5000,1.5000,1.5000,1.5000,2
2009-01-16,08:00:00,1.5000,1.5000,1.4985,1.4985,3
2009-01-16,08:05:00,1.5025,1.5100,1.5025,1.5100,21
2009-01-16,08:10:00,1.5000,1.5000,1.5000,1.5000,3
2009-01-16,08:35:00,1.4985,1.4985,1.4985,1.4985,1
2009-01-16,09:00:00,1.4985,1.4990,1.4885,1.4990,16
2009-01-16,09:05:00,1.4990,1.5005,1.4950,1.4965,18
2009-01-16,09:10:00,1.4995,1.5005,1.4995,1.5000,57
2009-01-16,09:15:00,1.5005,1.5030,1.5005,1.5005,52
2009-01-16,09:20:00,1.5000,1.5000,1.5000,1.5000,1
2009-01-16,09:25:00,1.5000,1.5040,1.5000,1.5040,3
2009-01-16,09:30:00,1.5055,1.5095,1.5055,1.5070,38
2009-01-16,09:35:00,1.5100,1.5100,1.5085,1.5100,102
2009-01-16,09:40:00,1.5095,1.5105,1.5095,1.5100,31
2009-01-16,09:45:00,1.5100,1.5115,1.5000,1.5095,95
2009-01-16,09:50:00,1.5095,1.5115,1.5095,1.5095,101
2009-01-16,09:55:00,1.5095,1.5095,1.5050,1.5095,33
2009-01-16,10:00:00,1.5085,1.5090,1.5085,1.5085,19
2009-01-16,10:05:00,1.5085,1.5085,1.5085,1.5085,2
2009-01-16,10:10:00,1.5085,1.5085,1.5075,1.5075,2
2009-01-16,10:15:00,1.5090,1.5115,1.5090,1.5100,15
2009-01-16,10:20:00,1.5100,1.5100,1.5100,1.5100,3
2009-01-16,10:40:00,1.5025,1.5025,1.5025,1.5025,1
2009-01-16,10:45:00,1.5085,1.5085,1.5085,1.5085,1
2009-01-16,10:55:00,1.5050,1.5050,1.5050,1.5050,21
2009-01-16,11:00:00,1.5050,1.5050,1.5050,1.5050,1
2009-01-16,11:05:00,1.5060,1.5075,1.5060,1.5075,5
2009-01-16,11:10:00,1.5065,1.5070,1.5055,1.5070,20
2009-01-16,11:15:00,1.5070,1.5070,1.5015,1.5015,9
2009-01-16,11:20:00,1.5060,1.5060,1.5010,1.5010,4
2009-01-16,11:25:00,1.5055,1.5060,1.5055,1.5060,3
2009-01-16,11:30:00,1.5055,1.5055,1.5055,1.5055,1
2009-01-16,11:35:00,1.5055,1.5055,1.5055,1.5055,2
2009-01-16,11:40:00,1.5070,1.5075,1.5065,1.5065,15
2009-01-16,11:45:00,1.5065,1.5070,1.5015,1.5015,17
2009-01-16,12:00:00,1.5015,1.5015,1.5010,1.5010,2
2009-01-16,12:05:00,1.5015,1.5015,1.5015,1.5015,1
2009-01-16,12:10:00,1.5000,1.5000,1.5000,1.5000,2
2009-01-16,12:15:00,1.4980,1.4980,1.4980,1.4980,9
2009-01-16,12:20:00,1.4990,1.4990,1.4955,1.4955,3
2009-01-16,12:25:00,1.4955,1.4955,1.4955,1.4955,1
2009-01-16,12:30:00,1.4955,1.4965,1.4940,1.4940,17
2009-01-16,12:35:00,1.4940,1.4960,1.4920,1.4960,12
2009-01-16,12:40:00,1.4980,1.4985,1.4980,1.4985,5
2009-01-16,12:50:00,1.4985,1.4985,1.4950,1.4950,8
2009-01-16,12:55:00,1.4960,1.4965,1.4960,1.4965,2
2009-01-16,13:00:00,1.4965,1.5000,1.4965,1.5000,4
2009-01-16,13:05:00,1.5010,1.5010,1.4990,1.4990,2
2009-01-16,13:10:00,1.4970,1.4970,1.4960,1.4960,2
2009-01-16,13:15:00,1.4960,1.4980,1.4960,1.4980,6
2009-01-16,13:20:00,1.4975,1.4980,1.4975,1.4980,3
2009-01-16,13:25:00,1.5000,1.5030,1.5000,1.5030,3
2009-01-16,13:30:00,1.5030,1.5035,1.5020,1.5035,6
2009-01-16,13:35:00,1.5050,1.5080,1.5045,1.5075,18
2009-01-16,13:40:00,1.5090,1.5130,1.5090,1.5130,13
2009-01-16,13:45:00,1.5130,1.5170,1.5125,1.5170,10
2009-01-16,13:50:00,1.5170,1.5305,1.5170,1.5300,89
2009-01-16,13:55:00,1.5295,1.5295,1.5240,1.5260,21
2009-01-16,14:00:00,1.5260,1.5265,1.5235,1.5235,10
2009-01-16,14:05:00,1.5225,1.5235,1.5225,1.5235,20
2009-01-16,14:10:00,1.5230,1.5255,1.5230,1.5240,16
2009-01-16,14:15:00,1.5210,1.5240,1.5205,1.5240,19
2009-01-16,14:20:00,1.5255,1.5270,1.5235,1.5270,18
2009-01-16,14:25:00,1.5275,1.5300,1.5275,1.5290,13
2009-01-16,14:30:00,1.5290,1.5330,1.5250,1.5250,16
2009-01-16,14:35:00,1.5260,1.5265,1.5165,1.5195,42
2009-01-16,14:40:00,1.5225,1.5250,1.5215,1.5215,11
2009-01-16,14:45:00,1.5215,1.5245,1.5215,1.5245,7
2009-01-16,14:50:00,1.5230,1.5250,1.5220,1.5250,13
2009-01-16,14:55:00,1.5250,1.5260,1.5245,1.5245,13
2009-01-16,15:00:00,1.5225,1.5225,1.5155,1.5155,6
2009-01-16,15:05:00,1.5150,1.5155,1.5140,1.5155,11
2009-01-16,15:10:00,1.5165,1.5165,1.5160,1.5165,3
2009-01-16,15:15:00,1.5165,1.5225,1.5165,1.5215,11
2009-01-16,15:20:00,1.5215,1.5240,1.5190,1.5240,23
2009-01-16,15:25:00,1.5235,1.5250,1.5225,1.5245,20
2009-01-16,15:30:00,1.5225,1.5245,1.5205,1.5230,31
2009-01-16,15:35:00,1.5200,1.5210,1.5165,1.5175,14
2009-01-16,15:40:00,1.5175,1.5190,1.5150,1.5150,23
2009-01-16,15:45:00,1.5150,1.5160,1.5135,1.5145,9
2009-01-16,15:50:00,1.5130,1.5130,1.5100,1.5105,13
2009-01-16,15:55:00,1.5100,1.5115,1.5100,1.5105,10
2009-01-16,16:00:00,1.5095,1.5125,1.5095,1.5125,18
2009-01-16,16:05:00,1.5150,1.5150,1.5145,1.5150,10
2009-01-16,16:10:00,1.5150,1.5150,1.5125,1.5125,22
2009-01-16,16:15:00,1.5125,1.5125,1.5100,1.5110,5
2009-01-16,16:20:00,1.5125,1.5180,1.5115,1.5180,15
2009-01-16,16:25:00,1.5190,1.5245,1.5190,1.5245,47
2009-01-16,16:30:00,1.5230,1.5260,1.5220,1.5230,69
2009-01-16,16:35:00,1.5220,1.5245,1.5210,1.5220,11
2009-01-16,16:40:00,1.5225,1.5245,1.5225,1.5245,16
2009-01-16,16:45:00,1.5250,1.5270,1.5230,1.5260,40
2009-01-16,16:50:00,1.5275,1.5280,1.5230,1.5230,28
2009-01-16,16:55:00,1.5240,1.5260,1.5230,1.5230,9
2009-01-16,17:00:00,1.5240,1.5290,1.5230,1.5260,40
2009-01-16,17:05:00,1.5245,1.5260,1.5180,1.5200,29
2009-01-16,17:10:00,1.5225,1.5240,1.5205,1.5220,12
2009-01-16,17:15:00,1.5210,1.5225,1.5190,1.5210,12
2009-01-16,17:20:00,1.5205,1.5240,1.5190,1.5240,12
2009-01-16,17:25:00,1.5240,1.5290,1.5240,1.5280,24
2009-01-16,17:30:00,1.5285,1.5300,1.5255,1.5270,25
2009-01-16,17:35:00,1.5270,1.5300,1.5260,1.5285,16
2009-01-16,17:40:00,1.5295,1.5330,1.5295,1.5325,40
2009-01-16,17:45:00,1.5320,1.5360,1.5310,1.5355,25
2009-01-16,17:50:00,1.5325,1.5365,1.5325,1.5330,17
2009-01-16,17:55:00,1.5305,1.5310,1.5295,1.5300,40
2009-01-16,18:00:00,1.5300,1.5300,1.5270,1.5270,14
2009-01-16,18:05:00,1.5260,1.5260,1.5220,1.5220,15
2009-01-16,18:10:00,1.5220,1.5230,1.5210,1.5230,5
2009-01-16,18:15:00,1.5230,1.5305,1.5225,1.5250,79
2009-01-16,18:20:00,1.5255,1.5295,1.5255,1.5295,11
2009-01-16,18:30:00,1.5270,1.5295,1.5270,1.5280,4
2009-01-16,18:35:00,1.5275,1.5315,1.5275,1.5315,18
2009-01-16,18:40:00,1.5300,1.5315,1.5290,1.5295,12
2009-01-16,18:45:00,1.5300,1.5300,1.5275,1.5275,2
2009-01-16,18:50:00,1.5265,1.5295,1.5265,1.5295,7
2009-01-16,18:55:00,1.5295,1.5305,1.5295,1.5300,42
2009-01-16,19:00:00,1.5300,1.5310,1.5280,1.5280,72
2009-01-16,19:05:00,1.5270,1.5285,1.5265,1.5285,4
2009-01-16,19:10:00,1.5275,1.5280,1.5275,1.5280,3
2009-01-16,19:15:00,1.5280,1.5280,1.5250,1.5265,4
2009-01-16,19:20:00,1.5245,1.5245,1.5210,1.5230,7
2009-01-16,19:25:00,1.5245,1.5270,1.5245,1.5270,8
2009-01-16,19:30:00,1.5290,1.5305,1.5290,1.5290,17
2009-01-16,19:35:00,1.5295,1.5310,1.5295,1.5310,15
2009-01-16,19:40:00,1.5310,1.5400,1.5310,1.5370,53
2009-01-16,19:45:00,1.5365,1.5420,1.5365,1.5400,34
2009-01-16,19:50:00,1.5400,1.5410,1.5360,1.5370,43
2009-01-16,19:55:00,1.5375,1.5375,1.5350,1.5350,5
2009-01-16,20:00:00,1.5375,1.5400,1.5355,1.5365,19
2009-01-16,20:05:00,1.5370,1.5545,1.5355,1.5500,280
2009-01-16,20:10:00,1.5500,1.5650,1.5470,1.5575,448
2009-01-16,20:15:00,1.5565,1.5585,1.5510,1.5520,72
2009-01-16,20:20:00,1.5520,1.5540,1.5505,1.5525,39
2009-01-16,20:25:00,1.5525,1.5550,1.5515,1.5525,30
2009-01-16,20:30:00,1.5525,1.5525,1.5350,1.5380,69
2009-01-16,20:35:00,1.5385,1.5405,1.5325,1.5325,94
2009-01-16,20:40:00,1.5335,1.5380,1.5320,1.5350,77
2009-01-16,20:45:00,1.5350,1.5350,1.5310,1.5310,53
2009-01-16,20:50:00,1.5320,1.5340,1.5310,1.5325,34
2009-01-16,20:55:00,1.5325,1.5330,1.5280,1.5300,72
2009-01-16,21:00:00,1.5305,1.5325,1.5265,1.5325,54
2009-01-16,21:05:00,1.5305,1.5330,1.5285,1.5305,36
2009-01-16,21:10:00,1.5300,1.5390,1.5300,1.5390,352
2009-01-16,21:15:00,1.5370,1.5500,1.5370,1.5420,309
2009-01-16,21:20:00,1.5410,1.5450,1.5380,1.5400,107
2009-01-16,21:25:00,1.5400,1.5450,1.5390,1.5400,109
2009-01-16,21:30:00,1.5415,1.5455,1.5400,1.5405,125
2009-01-16,21:35:00,1.5405,1.5405,1.5365,1.5365,92
2009-01-16,21:40:00,1.5360,1.5400,1.5345,1.5380,130
2009-01-16,21:45:00,1.5380,1.5440,1.5380,1.5440,136
2009-01-16,21:50:00,1.5430,1.5460,1.5390,1.5430,215
2009-01-16,21:55:00,1.5450,1.5475,1.5415,1.5425,266
2009-01-16,22:00:00,1.5435,1.5475,1.5405,1.5430,136
2009-01-16,22:05:00,1.5430,1.5460,1.5425,1.5435,190
2009-01-16,22:10:00,1.5415,1.5420,1.5370,1.5395,176
2009-01-16,22:15:00,1.5405,1.5405,1.5355,1.5400,135
2009-01-16,22:20:00,1.5400,1.5400,1.5325,1.5325,140
2009-01-16,22:25:00,1.5325,1.5415,1.5325,1.5370,111
2009-01-16,22:30:00,1.5380,1.5475,1.5380,1.5455,126
2009-01-16,22:35:00,1.5450,1.5450,1.5390,1.5420,161
2009-01-16,22:40:00,1.5425,1.5450,1.5405,1.5450,149
2009-01-16,22:45:00,1.5440,1.5460,1.5420,1.5450,174
2009-01-16,22:50:00,1.5450,1.5460,1.5370,1.5370,106
2009-01-16,22:55:00,1.5370,1.5370,1.5310,1.5330,167
2009-01-16,23:00:00,1.5330,1.5335,1.5215,1.5240,226
2009-01-16,23:05:00,1.5230,1.5260,1.5175,1.5200,140
2009-01-16,23:10:00,1.5205,1.5225,1.5115,1.5165,227
2009-01-16,23:15:00,1.5170,1.5200,1.5120,1.5185,164
2009-01-16,23:20:00,1.5195,1.5230,1.5125,1.5140,116
2009-01-16,23:25:00,1.5160,1.5225,1.5150,1.5225,89
2009-01-16,23:30:00,1.5220,1.5285,1.5200,1.5285,132
2009-01-16,23:35:00,1.5280,1.5280,1.5225,1.5245,98
2009-01-16,23:40:00,1.5235,1.5235,1.5180,1.5190,136
2009-01-16,23:45:00,1.5200,1.5230,1.5165,1.5185,163
2009-01-16,23:50:00,1.5170,1.5185,1.5140,1.5160,83
2009-01-16,23:55:00,1.5175,1.5185,1.5125,1.5165,70
2009-01-17,00:00:00,1.5150,1.5175,1.5130,1.5160,98
2009-01-17,00:05:00,1.5155,1.5175,1.5120,1.5175,51
2009-01-17,00:10:00,1.5145,1.5150,1.5090,1.5130,178
2009-01-17,00:15:00,1.5120,1.5170,1.5115,1.5170,61
2009-01-17,00:20:00,1.5175,1.5295,1.5175,1.5285,144
2009-01-17,00:25:00,1.5265,1.5300,1.5250,1.5250,126
2009-01-17,00:30:00,1.5250,1.5270,1.5145,1.5150,146
2009-01-17,00:35:00,1.5160,1.5170,1.5100,1.5155,190
2009-01-17,00:40:00,1.5150,1.5220,1.5140,1.5215,130
2009-01-17,00:45:00,1.5200,1.5230,1.5175,1.5200,51
2009-01-17,00:50:00,1.5200,1.5235,1.5175,1.5195,113
2009-01-17,00:55:00,1.5195,1.5205,1.5165,1.5200,80
2009-01-17,01:00:00,1.5190,1.5250,1.5190,1.5240,32
2009-01-17,01:05:00,1.5225,1.5260,1.5200,1.5205,40
2009-01-17,01:10:00,1.5200,1.5285,1.5195,1.5285,72
2009-01-17,01:15:00,1.5280,1.5285,1.5175,1.5175,54
2009-01-17,01:20:00,1.5190,1.5190,1.5150,1.5160,48
2009-01-17,01:25:00,1.5170,1.5210,1.5150,1.5195,29
2009-01-17,01:30:00,1.5200,1.5260,1.5200,1.5215,46
2009-01-17,01:35:00,1.5210,1.5250,1.5170,1.5250,53
2009-01-17,01:40:00,1.5260,1.5270,1.5230,1.5265,27
2009-01-17,01:45:00,1.5260,1.5260,1.5175,1.5185,88
2009-01-17,01:50:00,1.5185,1.5240,1.5175,1.5210,50
2009-01-17,01:55:00,1.5205,1.5295,1.5205,1.5250,361
2009-01-17,02:00:00,1.5250,1.5270,1.5205,1.5250,84
2009-01-17,02:05:00,1.5265,1.5290,1.5255,1.5265,46
2009-01-17,02:10:00,1.5265,1.5295,1.5265,1.5275,25
2009-01-17,02:15:00,1.5270,1.5275,1.5205,1.5250,35
2009-01-17,02:20:00,1.5235,1.5275,1.5220,1.5225,15
2009-01-17,02:25:00,1.5230,1.5230,1.5180,1.5200,27
2009-01-17,02:30:00,1.5200,1.5230,1.5190,1.5210,23
2009-01-17,02:35:00,1.5215,1.5215,1.5215,1.5215,1
2009-01-17,02:40:00,1.5230,1.5230,1.5215,1.5230,30
2009-01-17,02:45:00,1.5230,1.5230,1.5220,1.5220,11
2009-01-17,02:50:00,1.5220,1.5225,1.5220,1.5225,6
2009-01-17,02:55:00,1.5225,1.5230,1.5225,1.5230,12
2009-01-17,03:00:00,1.5225,1.5285,1.5225,1.5230,12
2009-01-17,03:05:00,1.5230,1.5230,1.5230,1.5230,2
2009-01-17,03:10:00,1.5275,1.5275,1.5225,1.5260,4
2009-01-17,03:15:00,1.5260,1.5260,1.5230,1.5250,4
2009-01-17,03:20:00,1.5235,1.5235,1.5220,1.5225,8
2009-01-17,03:25:00,1.5205,1.5235,1.5205,1.5215,4
2009-01-17,03:30:00,1.5210,1.5210,1.5210,1.5210,5
2009-01-17,03:35:00,1.5225,1.5225,1.5225,1.5225,4
2009-01-17,03:40:00,1.5210,1.5210,1.5130,1.5130,34
2009-01-17,03:45:00,1.5150,1.5185,1.5135,1.5140,35
2009-01-17,03:50:00,1.5135,1.5135,1.5135,1.5135,6
2009-01-17,03:55:00,1.5160,1.5160,1.5160,1.5160,1
2009-01-17,04:00:00,1.5150,1.5190,1.5140,1.5140,13
2009-01-17,04:05:00,1.5170,1.5170,1.5170,1.5170,1
2009-01-17,04:10:00,1.5180,1.5200,1.5180,1.5200,6
2009-01-17,04:15:00,1.5225,1.5225,1.5225,1.5225,1
2009-01-17,04:20:00,1.5240,1.5240,1.5215,1.5215,21
2009-01-17,04:25:00,1.5220,1.5220,1.5205,1.5205,7
2009-01-17,04:30:00,1.5205,1.5205,1.5205,1.5205,1
2009-01-17,04:35:00,1.5195,1.5245,1.5195,1.5245,8
2009-01-17,04:40:00,1.5200,1.5200,1.5200,1.5200,1
2009-01-17,04:45:00,1.5225,1.5275,1.5220,1.5275,23
2009-01-17,04:50:00,1.5275,1.5290,1.5275,1.5290,19
2009-01-17,05:00:00,1.5255,1.5255,1.5200,1.5255,13
2009-01-17,05:05:00,1.5250,1.5250,1.5250,1.5250,5
2009-01-17,05:10:00,1.5255,1.5270,1.5250,1.5270,4
2009-01-17,05:15:00,1.5250,1.5250,1.5250,1.5250,1
2009-01-17,05:25:00,1.5250,1.5250,1.5250,1.5250,1
2009-01-17,05:30:00,1.5270,1.5270,1.5270,1.5270,2
2009-01-17,05:35:00,1.5250,1.5250,1.5250,1.5250,2
2009-01-17,06:00:00,1.5270,1.5270,1.5270,1.5270,1
2009-01-17,06:05:00,1.5250,1.5250,1.5250,1.5250,1
2009-01-17,06:10:00,1.5270,1.5280,1.5270,1.5280,5
2009-01-19,07:00:00,1.5295,1.5380,1.5295,1.5380,4
2009-01-19,07:05:00,1.5380,1.5380,1.5380,1.5380,1
2009-01-19,07:10:00,1.5400,1.5400,1.5400,1.5400,1
2009-01-19,07:15:00,1.5440,1.5450,1.5440,1.5450,3
2009-01-19,07:20:00,1.5450,1.5450,1.5450,1.5450,1
2009-01-19,07:35:00,1.5480,1.5480,1.5450,1.5480,7
2009-01-19,07:45:00,1.5475,1.5475,1.5475,1.5475,1
2009-01-19,07:50:00,1.5480,1.5520,1.5480,1.5520,8
2009-01-19,07:55:00,1.5535,1.5535,1.5535,1.5535,7
2009-01-19,08:00:00,1.5520,1.5535,1.5520,1.5535,3
2009-01-19,08:05:00,1.5500,1.5500,1.5500,1.5500,2
2009-01-19,08:10:00,1.5530,1.5530,1.5440,1.5440,2
2009-01-19,08:20:00,1.5440,1.5440,1.5435,1.5435,4
2009-01-19,08:25:00,1.5435,1.5435,1.5435,1.5435,2
2009-01-19,08:30:00,1.5435,1.5435,1.5410,1.5410,3
2009-01-19,08:35:00,1.5405,1.5440,1.5405,1.5440,2
2009-01-19,08:40:00,1.5445,1.5485,1.5445,1.5485,2
2009-01-19,08:50:00,1.5485,1.5485,1.5485,1.5485,2
2009-01-19,09:00:00,1.5420,1.5480,1.5405,1.5405,10
2009-01-19,09:05:00,1.5400,1.5400,1.5400,1.5400,1
2009-01-19,09:10:00,1.5420,1.5420,1.5420,1.5420,1
2009-01-19,09:15:00,1.5395,1.5395,1.5395,1.5395,2
2009-01-19,09:20:00,1.5395,1.5395,1.5390,1.5390,7
2009-01-19,09:25:00,1.5405,1.5405,1.5405,1.5405,1
2009-01-19,09:30:00,1.5385,1.5385,1.5385,1.5385,1
2009-01-19,09:35:00,1.5465,1.5500,1.5465,1.5500,2
2009-01-19,09:40:00,1.5500,1.5505,1.5500,1.5505,3
2009-01-19,09:45:00,1.5505,1.5605,1.5505,1.5605,75
2009-01-19,09:50:00,1.5595,1.5620,1.5580,1.5620,33
2009-01-19,09:55:00,1.5580,1.5580,1.5580,1.5580,49
2009-01-19,10:00:00,1.5580,1.5580,1.5580,1.5580,1
2009-01-19,10:05:00,1.5580,1.5595,1.5580,1.5595,5
2009-01-19,10:10:00,1.5595,1.5595,1.5595,1.5595,1
2009-01-19,10:20:00,1.5595,1.5630,1.5595,1.5630,2
2009-01-19,10:30:00,1.5600,1.5600,1.5580,1.5580,7
2009-01-19,10:35:00,1.5580,1.5580,1.5580,1.5580,1
2009-01-19,10:40:00,1.5580,1.5600,1.5580,1.5600,3
2009-01-19,10:45:00,1.5590,1.5590,1.5580,1.5580,7
2009-01-19,10:50:00,1.5580,1.5580,1.5580,1.5580,39
2009-01-19,10:55:00,1.5590,1.5590,1.5580,1.5580,3
2009-01-19,11:00:00,1.5580,1.5580,1.5580,1.5580,11
2009-01-19,11:05:00,1.5580,1.5580,1.5580,1.5580,19
2009-01-19,11:20:00,1.5580,1.5580,1.5580,1.5580,1
2009-01-19,11:25:00,1.5600,1.5630,1.5600,1.5630,10
2009-01-19,11:30:00,1.5560,1.5580,1.5535,1.5580,10
2009-01-19,11:35:00,1.5540,1.5540,1.5515,1.5515,3
2009-01-19,11:40:00,1.5525,1.5525,1.5520,1.5520,3
2009-01-19,11:55:00,1.5545,1.5545,1.5545,1.5545,1
2009-01-19,12:00:00,1.5580,1.5580,1.5580,1.5580,1
2009-01-19,12:30:00,1.5515,1.5560,1.5480,1.5485,38
2009-01-19,12:35:00,1.5495,1.5505,1.5485,1.5505,4
2009-01-19,12:40:00,1.5500,1.5525,1.5500,1.5505,6
2009-01-19,12:45:00,1.5480,1.5505,1.5475,1.5505,6
2009-01-19,12:50:00,1.5525,1.5525,1.5525,1.5525,1
2009-01-19,12:55:00,1.5550,1.5550,1.5550,1.5550,2
2009-01-19,13:00:00,1.5540,1.5555,1.5530,1.5555,4
2009-01-19,13:05:00,1.5545,1.5565,1.5545,1.5565,13
2009-01-19,13:10:00,1.5555,1.5575,1.5550,1.5550,8
2009-01-19,13:15:00,1.5550,1.5585,1.5550,1.5585,10
2009-01-19,13:20:00,1.5585,1.5585,1.5540,1.5545,13
2009-01-19,13:25:00,1.5540,1.5550,1.5535,1.5535,9
2009-01-19,13:30:00,1.5540,1.5645,1.5540,1.5645,62
2009-01-19,13:35:00,1.5640,1.5680,1.5640,1.5650,42
2009-01-19,13:40:00,1.5650,1.5750,1.5650,1.5690,55
2009-01-19,13:45:00,1.5710,1.5710,1.5670,1.5675,13
2009-01-19,13:50:00,1.5680,1.5695,1.5640,1.5640,23
2009-01-19,13:55:00,1.5650,1.5715,1.5635,1.5690,22
2009-01-19,14:00:00,1.5680,1.5685,1.5665,1.5685,8
2009-01-19,14:05:00,1.5670,1.5670,1.5660,1.5660,3
2009-01-19,14:10:00,1.5675,1.5675,1.5650,1.5660,5
2009-01-19,14:15:00,1.5660,1.5660,1.5635,1.5660,14
2009-01-19,14:20:00,1.5650,1.5660,1.5635,1.5660,27
2009-01-19,14:25:00,1.5700,1.5730,1.5700,1.5700,18
2009-01-19,14:30:00,1.5695,1.5710,1.5680,1.5680,7
2009-01-19,14:35:00,1.5690,1.5690,1.5650,1.5650,6
2009-01-19,14:40:00,1.5640,1.5640,1.5540,1.5590,21
2009-01-19,14:45:00,1.5585,1.5585,1.5545,1.5580,10
2009-01-19,14:50:00,1.5585,1.5590,1.5555,1.5570,10
2009-01-19,14:55:00,1.5590,1.5595,1.5575,1.5575,4
2009-01-19,15:00:00,1.5580,1.5590,1.5580,1.5590,2
2009-01-19,15:05:00,1.5565,1.5565,1.5540,1.5560,6
2009-01-19,15:10:00,1.5560,1.5560,1.5560,1.5560,2
2009-01-19,15:15:00,1.5505,1.5530,1.5495,1.5520,7
2009-01-19,15:20:00,1.5515,1.5515,1.5485,1.5490,14
2009-01-19,15:25:00,1.5490,1.5505,1.5470,1.5470,26
2009-01-19,15:30:00,1.5480,1.5485,1.5470,1.5480,7
2009-01-19,15:35:00,1.5490,1.5490,1.5455,1.5455,13
2009-01-19,15:40:00,1.5465,1.5470,1.5405,1.5450,24
2009-01-19,15:45:00,1.5450,1.5470,1.5450,1.5450,11
2009-01-19,15:50:00,1.5440,1.5480,1.5440,1.5470,17
2009-01-19,15:55:00,1.5480,1.5480,1.5440,1.5440,6
2009-01-19,16:00:00,1.5450,1.5475,1.5440,1.5450,14
2009-01-19,16:05:00,1.5440,1.5470,1.5440,1.5440,5
2009-01-19,16:10:00,1.5465,1.5510,1.5465,1.5500,15
2009-01-19,16:15:00,1.5480,1.5500,1.5480,1.5500,6
2009-01-19,16:20:00,1.5510,1.5550,1.5505,1.5550,13
2009-01-19,16:25:00,1.5545,1.5550,1.5545,1.5550,5
2009-01-19,16:30:00,1.5520,1.5525,1.5480,1.5495,5
2009-01-19,16:35:00,1.5480,1.5480,1.5460,1.5460,12
2009-01-19,16:40:00,1.5465,1.5510,1.5465,1.5510,6
2009-01-19,16:45:00,1.5500,1.5500,1.5500,1.5500,1
2009-01-19,16:55:00,1.5485,1.5485,1.5470,1.5470,4
2009-01-19,17:00:00,1.5490,1.5545,1.5470,1.5475,28
2009-01-19,17:05:00,1.5465,1.5475,1.5465,1.5465,6
2009-01-19,17:10:00,1.5460,1.5495,1.5440,1.5440,8
2009-01-19,17:15:00,1.5460,1.5465,1.5430,1.5430,8
2009-01-19,17:20:00,1.5460,1.5460,1.5450,1.5450,2
2009-01-19,17:25:00,1.5445,1.5445,1.5445,1.5445,1
2009-01-19,17:30:00,1.5430,1.5430,1.5400,1.5400,7
2009-01-19,17:35:00,1.5450,1.5465,1.5450,1.5465,3
2009-01-19,17:40:00,1.5445,1.5445,1.5430,1.5445,4
2009-01-19,17:55:00,1.5440,1.5475,1.5440,1.5475,4
2009-01-19,18:00:00,1.5445,1.5490,1.5445,1.5470,7
2009-01-19,18:05:00,1.5480,1.5480,1.5420,1.5420,4
2009-01-19,18:10:00,1.5415,1.5425,1.5345,1.5370,18
2009-01-19,18:15:00,1.5355,1.5375,1.5345,1.5355,15
2009-01-19,18:20:00,1.5360,1.5385,1.5330,1.5355,51
2009-01-19,18:25:00,1.5350,1.5350,1.5330,1.5350,43
2009-01-19,18:30:00,1.5350,1.5350,1.5300,1.5300,11
2009-01-19,18:35:00,1.5315,1.5315,1.5280,1.5305,17
2009-01-19,18:40:00,1.5300,1.5310,1.5280,1.5280,12
2009-01-19,18:45:00,1.5320,1.5330,1.5300,1.5300,11
2009-01-19,18:50:00,1.5335,1.5345,1.5325,1.5325,6
2009-01-19,18:55:00,1.5305,1.5335,1.5295,1.5335,4
2009-01-19,19:00:00,1.5300,1.5300,1.5285,1.5285,4
2009-01-19,19:05:00,1.5290,1.5315,1.5285,1.5300,13
2009-01-19,19:10:00,1.5310,1.5310,1.5270,1.5280,12
2009-01-19,19:15:00,1.5260,1.5265,1.5245,1.5255,13
2009-01-19,19:20:00,1.5270,1.5285,1.5270,1.5270,12
2009-01-19,19:25:00,1.5245,1.5265,1.5245,1.5250,18
2009-01-19,19:30:00,1.5270,1.5275,1.5250,1.5255,8
2009-01-19,19:35:00,1.5265,1.5270,1.5265,1.5270,27
2009-01-19,19:40:00,1.5270,1.5280,1.5270,1.5270,5
2009-01-19,19:45:00,1.5270,1.5270,1.5215,1.5220,29
2009-01-19,19:50:00,1.5215,1.5220,1.5210,1.5215,6
2009-01-19,19:55:00,1.5240,1.5260,1.5240,1.5240,11
2009-01-19,20:00:00,1.5240,1.5240,1.5185,1.5200,80
2009-01-19,20:05:00,1.5200,1.5220,1.5185,1.5200,46
2009-01-19,20:10:00,1.5200,1.5200,1.5175,1.5185,55
2009-01-19,20:15:00,1.5185,1.5210,1.5185,1.5200,7
2009-01-19,20:20:00,1.5240,1.5250,1.5240,1.5250,3
2009-01-19,20:25:00,1.5235,1.5235,1.5170,1.5170,14
2009-01-19,20:30:00,1.5160,1.5175,1.5105,1.5125,47
2009-01-19,20:35:00,1.5120,1.5155,1.5100,1.5155,19
2009-01-19,20:40:00,1.5170,1.5235,1.5170,1.5175,45
2009-01-19,20:45:00,1.5205,1.5220,1.5185,1.5185,12
2009-01-19,20:50:00,1.5195,1.5255,1.5190,1.5255,13
2009-01-19,20:55:00,1.5255,1.5255,1.5210,1.5210,31
2009-01-19,21:00:00,1.5210,1.5230,1.5210,1.5230,52
2009-01-19,21:05:00,1.5240,1.5265,1.5220,1.5250,72
2009-01-19,21:10:00,1.5250,1.5255,1.5225,1.5240,48
2009-01-19,21:15:00,1.5245,1.5260,1.5245,1.5255,10
2009-01-19,21:20:00,1.5265,1.5265,1.5255,1.5265,7
2009-01-19,21:25:00,1.5265,1.5275,1.5245,1.5275,37
2009-01-19,21:30:00,1.5275,1.5330,1.5275,1.5325,51
2009-01-19,21:35:00,1.5325,1.5380,1.5320,1.5375,41
2009-01-19,21:40:00,1.5350,1.5385,1.5350,1.5350,67
2009-01-19,21:45:00,1.5355,1.5365,1.5340,1.5340,41
2009-01-19,21:50:00,1.5340,1.5370,1.5335,1.5370,13
2009-01-19,21:55:00,1.5370,1.5435,1.5370,1.5405,51
2009-01-19,22:00:00,1.5405,1.5415,1.5370,1.5375,44
2009-01-19,22:05:00,1.5375,1.5375,1.5335,1.5340,22
2009-01-19,22:10:00,1.5340,1.5350,1.5310,1.5310,8
2009-01-19,22:15:00,1.5310,1.5330,1.5275,1.5275,24
2009-01-19,22:20:00,1.5275,1.5295,1.5250,1.5260,43
2009-01-19,22:25:00,1.5265,1.5275,1.5235,1.5260,23
2009-01-19,22:30:00,1.5260,1.5330,1.5250,1.5250,36
2009-01-19,22:35:00,1.5250,1.5270,1.5230,1.5270,18
2009-01-19,22:40:00,1.5250,1.5300,1.5250,1.5255,45
2009-01-19,22:45:00,1.5255,1.5255,1.5200,1.5230,64
2009-01-19,22:50:00,1.5230,1.5240,1.5210,1.5215,23
2009-01-19,22:55:00,1.5250,1.5270,1.5230,1.5270,65
2009-01-19,23:00:00,1.5265,1.5270,1.5240,1.5260,27
2009-01-19,23:05:00,1.5260,1.5260,1.5220,1.5240,11
2009-01-19,23:10:00,1.5240,1.5245,1.5210,1.5215,16
2009-01-19,23:15:00,1.5210,1.5220,1.5190,1.5200,100
2009-01-19,23:20:00,1.5200,1.5230,1.5180,1.5230,21
2009-01-19,23:25:00,1.5225,1.5225,1.5180,1.5200,44
2009-01-19,23:30:00,1.5215,1.5215,1.5185,1.5195,35
2009-01-19,23:35:00,1.5190,1.5215,1.5190,1.5195,12
2009-01-19,23:40:00,1.5190,1.5220,1.5190,1.5220,11
2009-01-19,23:45:00,1.5220,1.5220,1.5210,1.5210,4
2009-01-19,23:50:00,1.5215,1.5240,1.5210,1.5235,95
2009-01-19,23:55:00,1.5225,1.5255,1.5225,1.5240,24
2009-01-20,00:00:00,1.5230,1.5235,1.5215,1.5225,16
2009-01-20,00:05:00,1.5225,1.5250,1.5215,1.5250,10
2009-01-20,00:10:00,1.5255,1.5270,1.5250,1.5250,11
2009-01-20,00:15:00,1.5270,1.5300,1.5270,1.5300,8
2009-01-20,00:20:00,1.5285,1.5340,1.5285,1.5340,21
2009-01-20,00:25:00,1.5325,1.5360,1.5325,1.5360,11
2009-01-20,00:30:00,1.5375,1.5435,1.5375,1.5400,44
2009-01-20,00:35:00,1.5410,1.5410,1.5375,1.5375,18
2009-01-20,00:40:00,1.5385,1.5395,1.5375,1.5375,11
2009-01-20,00:45:00,1.5375,1.5425,1.5345,1.5425,14
2009-01-20,00:50:00,1.5435,1.5520,1.5435,1.5505,74
2009-01-20,00:55:00,1.5495,1.5600,1.5460,1.5600,112
2009-01-20,01:00:00,1.5570,1.5610,1.5570,1.5595,38
2009-01-20,01:05:00,1.5580,1.5600,1.5560,1.5560,62
2009-01-20,01:10:00,1.5545,1.5580,1.5545,1.5560,19
2009-01-20,01:15:00,1.5550,1.5560,1.5540,1.5560,16
2009-01-20,01:20:00,1.5540,1.5550,1.5520,1.5540,13
2009-01-20,01:25:00,1.5525,1.5525,1.5500,1.5510,24
2009-01-20,01:30:00,1.5510,1.5515,1.5500,1.5505,12
2009-01-20,01:35:00,1.5510,1.5510,1.5510,1.5510,1
2009-01-20,01:40:00,1.5525,1.5555,1.5520,1.5520,7
2009-01-20,01:45:00,1.5520,1.5520,1.5520,1.5520,2
2009-01-20,01:50:00,1.5545,1.5550,1.5530,1.5530,3
2009-01-20,01:55:00,1.5545,1.5575,1.5545,1.5575,12
2009-01-20,02:00:00,1.5535,1.5545,1.5535,1.5545,2
2009-01-20,02:05:00,1.5535,1.5545,1.5530,1.5535,9
2009-01-20,02:10:00,1.5545,1.5550,1.5540,1.5540,3
2009-01-20,02:15:00,1.5535,1.5555,1.5535,1.5555,9
2009-01-20,02:20:00,1.5565,1.5570,1.5545,1.5550,7
2009-01-20,02:25:00,1.5545,1.5545,1.5535,1.5535,5
2009-01-20,02:30:00,1.5575,1.5575,1.5535,1.5540,4
2009-01-20,02:35:00,1.5540,1.5540,1.5540,1.5540,5
2009-01-20,02:40:00,1.5540,1.5540,1.5540,1.5540,1
2009-01-20,02:45:00,1.5550,1.5550,1.5550,1.5550,2
2009-01-20,03:00:00,1.5550,1.5550,1.5550,1.5550,1
2009-01-20,03:05:00,1.5560,1.5560,1.5560,1.5560,2
2009-01-20,03:25:00,1.5590,1.5590,1.5590,1.5590,1
2009-01-20,03:30:00,1.5560,1.5560,1.5560,1.5560,1
2009-01-20,03:35:00,1.5595,1.5595,1.5595,1.5595,5
2009-01-20,03:40:00,1.5600,1.5600,1.5600,1.5600,1
2009-01-20,03:55:00,1.5600,1.5600,1.5600,1.5600,3
2009-01-20,04:00:00,1.5615,1.5615,1.5610,1.5610,2
2009-01-20,04:05:00,1.5610,1.5610,1.5610,1.5610,1
2009-01-20,04:25:00,1.5610,1.5610,1.5610,1.5610,1
2009-01-20,04:35:00,1.5610,1.5610,1.5610,1.5610,4
2009-01-20,04:40:00,1.5605,1.5610,1.5605,1.5610,2
2009-01-20,04:45:00,1.5600,1.5600,1.5600,1.5600,1
2009-01-20,04:50:00,1.5600,1.5635,1.5600,1.5600,18
2009-01-20,05:05:00,1.5600,1.5600,1.5600,1.5600,1
2009-01-20,05:10:00,1.5655,1.5680,1.5655,1.5680,2
2009-01-20,05:25:00,1.5620,1.5620,1.5620,1.5620,5
2009-01-20,05:35:00,1.5640,1.5640,1.5640,1.5640,2
2009-01-20,05:45:00,1.5640,1.5640,1.5640,1.5640,3
2009-01-20,05:50:00,1.5635,1.5640,1.5635,1.5640,4
2009-01-20,05:55:00,1.5640,1.5640,1.5640,1.5640,2
2009-01-20,06:05:00,1.5600,1.5600,1.5600,1.5600,1
2009-01-20,07:00:00,1.5585,1.5585,1.5580,1.5580,2
2009-01-20,07:10:00,1.5570,1.5570,1.5560,1.5560,2
2009-01-20,07:20:00,1.5560,1.5560,1.5560,1.5560,1
2009-01-20,07:25:00,1.5555,1.5555,1.5555,1.5555,5
2009-01-20,07:35:00,1.5560,1.5560,1.5560,1.5560,2
2009-01-20,07:40:00,1.5520,1.5520,1.5515,1.5515,3
2009-01-20,07:45:00,1.5505,1.5505,1.5500,1.5500,28
2009-01-20,07:50:00,1.5500,1.5500,1.5500,1.5500,38
2009-01-20,07:55:00,1.5495,1.5495,1.5490,1.5490,8
2009-01-20,08:00:00,1.5490,1.5675,1.5490,1.5675,8
2009-01-20,08:10:00,1.5505,1.5505,1.5480,1.5480,13
2009-01-20,08:15:00,1.5480,1.5480,1.5450,1.5450,11
2009-01-20,08:20:00,1.5470,1.5470,1.5450,1.5450,9
2009-01-20,08:25:00,1.5455,1.5455,1.5450,1.5450,5
2009-01-20,08:30:00,1.5440,1.5440,1.5410,1.5435,20
2009-01-20,08:35:00,1.5415,1.5415,1.5400,1.5405,26
2009-01-20,08:40:00,1.5410,1.5435,1.5410,1.5430,6
2009-01-20,08:45:00,1.5420,1.5420,1.5390,1.5390,14
2009-01-20,08:50:00,1.5390,1.5390,1.5360,1.5360,5
2009-01-20,08:55:00,1.5375,1.5375,1.5365,1.5365,6
2009-01-20,09:00:00,1.5360,1.5360,1.5305,1.5350,17
2009-01-20,09:05:00,1.5360,1.5380,1.5340,1.5340,19
2009-01-20,09:10:00,1.5305,1.5340,1.5300,1.5340,12
2009-01-20,09:15:00,1.5350,1.5360,1.5330,1.5330,4
2009-01-20,09:20:00,1.5340,1.5375,1.5330,1.5375,15
2009-01-20,09:25:00,1.5375,1.5450,1.5375,1.5450,8
2009-01-20,09:30:00,1.5380,1.5390,1.5380,1.5390,2
2009-01-20,09:35:00,1.5425,1.5450,1.5420,1.5450,10
2009-01-20,09:40:00,1.5450,1.5450,1.5450,1.5450,1
2009-01-20,09:45:00,1.5405,1.5405,1.5405,1.5405,1
2009-01-20,09:50:00,1.5395,1.5395,1.5375,1.5390,5
2009-01-20,09:55:00,1.5380,1.5380,1.5380,1.5380,1
2009-01-20,10:05:00,1.5360,1.5360,1.5350,1.5350,4
2009-01-20,10:10:00,1.5330,1.5385,1.5330,1.5385,2
2009-01-20,10:25:00,1.5335,1.5390,1.5335,1.5390,3
2009-01-20,10:35:00,1.5330,1.5340,1.5310,1.5340,6
2009-01-20,10:40:00,1.5385,1.5385,1.5370,1.5370,4
2009-01-20,10:45:00,1.5390,1.5410,1.5390,1.5410,4
2009-01-20,10:50:00,1.5400,1.5400,1.5385,1.5385,2
2009-01-20,11:00:00,1.5400,1.5400,1.5340,1.5340,25
2009-01-20,11:05:00,1.5395,1.5395,1.5335,1.5335,6
2009-01-20,11:10:00,1.5355,1.5355,1.5355,1.5355,3
2009-01-20,11:15:00,1.5355,1.5355,1.5355,1.5355,2
2009-01-20,11:50:00,1.5395,1.5395,1.5395,1.5395,1
2009-01-20,12:00:00,1.5370,1.5370,1.5370,1.5370,2
2009-01-20,12:05:00,1.5370,1.5370,1.5370,1.5370,2
2009-01-20,12:20:00,1.5365,1.5370,1.5365,1.5370,2
2009-01-20,12:25:00,1.5395,1.5395,1.5350,1.5350,4
2009-01-20,12:30:00,1.5345,1.5345,1.5320,1.5325,9
2009-01-20,12:35:00,1.5320,1.5330,1.5300,1.5320,24
2009-01-20,12:40:00,1.5300,1.5310,1.5295,1.5310,8
2009-01-20,12:45:00,1.5305,1.5320,1.5300,1.5300,12
2009-01-20,12:50:00,1.5315,1.5320,1.5315,1.5320,4
2009-01-20,12:55:00,1.5370,1.5370,1.5335,1.5340,9
2009-01-20,13:00:00,1.5345,1.5350,1.5315,1.5335,11
2009-01-20,13:05:00,1.5330,1.5340,1.5330,1.5340,4
2009-01-20,13:10:00,1.5330,1.5335,1.5320,1.5335,11
2009-01-20,13:15:00,1.5335,1.5335,1.5305,1.5305,7
2009-01-20,13:20:00,1.5300,1.5300,1.5265,1.5265,11
2009-01-20,13:25:00,1.5285,1.5285,1.5275,1.5280,7
2009-01-20,13:30:00,1.5270,1.5270,1.5255,1.5260,10
2009-01-20,13:35:00,1.5275,1.5300,1.5270,1.5270,11
2009-01-20,13:40:00,1.5270,1.5270,1.5245,1.5250,10
2009-01-20,13:45:00,1.5250,1.5250,1.5150,1.5205,121
2009-01-20,13:50:00,1.5210,1.5260,1.5210,1.5260,5
2009-01-20,13:55:00,1.5265,1.5270,1.5260,1.5270,5
2009-01-20,14:00:00,1.5275,1.5290,1.5275,1.5290,3
2009-01-20,14:05:00,1.5310,1.5325,1.5300,1.5300,12
2009-01-20,14:10:00,1.5300,1.5300,1.5275,1.5275,6
2009-01-20,14:15:00,1.5290,1.5325,1.5280,1.5280,23
2009-01-20,14:20:00,1.5280,1.5290,1.5265,1.5265,11
2009-01-20,14:25:00,1.5260,1.5270,1.5210,1.5210,18
2009-01-20,14:30:00,1.5220,1.5230,1.5220,1.5230,4
2009-01-20,14:35:00,1.5220,1.5250,1.5220,1.5220,7
2009-01-20,14:40:00,1.5260,1.5260,1.5250,1.5250,2
2009-01-20,14:45:00,1.5250,1.5250,1.5250,1.5250,1
2009-01-20,14:50:00,1.5285,1.5300,1.5255,1.5290,10
2009-01-20,14:55:00,1.5290,1.5315,1.5290,1.5310,13
2009-01-20,15:00:00,1.5325,1.5330,1.5310,1.5310,17
2009-01-20,15:05:00,1.5300,1.5300,1.5280,1.5285,7
2009-01-20,15:10:00,1.5255,1.5260,1.5250,1.5260,7
2009-01-20,15:15:00,1.5255,1.5255,1.5220,1.5220,9
2009-01-20,15:20:00,1.5210,1.5220,1.5190,1.5210,16
2009-01-20,15:25:00,1.5215,1.5230,1.5180,1.5200,13
2009-01-20,15:30:00,1.5190,1.5215,1.5185,1.5215,6
2009-01-20,15:35:00,1.5210,1.5210,1.5200,1.5210,14
2009-01-20,15:40:00,1.5195,1.5240,1.5195,1.5240,7
2009-01-20,15:45:00,1.5210,1.5210,1.5205,1.5205,9
2009-01-20,15:50:00,1.5200,1.5200,1.5145,1.5150,18
2009-01-20,15:55:00,1.5150,1.5180,1.5150,1.5175,12
2009-01-20,16:00:00,1.5180,1.5215,1.5170,1.5210,23
2009-01-20,16:05:00,1.5195,1.5195,1.5150,1.5150,11
2009-01-20,16:10:00,1.5155,1.5210,1.5150,1.5210,11
2009-01-20,16:15:00,1.5185,1.5210,1.5185,1.5210,4
2009-01-20,16:20:00,1.5190,1.5190,1.5120,1.5120,23
2009-01-20,16:25:00,1.5135,1.5135,1.5055,1.5100,64
2009-01-20,16:30:00,1.5100,1.5130,1.5090,1.5130,15
2009-01-20,16:35:00,1.5135,1.5145,1.5130,1.5140,8
2009-01-20,16:40:00,1.5160,1.5165,1.5145,1.5145,5
2009-01-20,16:45:00,1.5165,1.5165,1.5140,1.5150,7
2009-01-20,16:50:00,1.5165,1.5220,1.5165,1.5210,18
2009-01-20,16:55:00,1.5210,1.5235,1.5210,1.5235,6
2009-01-20,17:00:00,1.5190,1.5225,1.5050,1.5050,94
2009-01-20,17:05:00,1.5050,1.5050,1.4920,1.4965,196
2009-01-20,17:10:00,1.4980,1.4980,1.4950,1.4975,32
2009-01-20,17:15:00,1.4980,1.5020,1.4970,1.4990,35
2009-01-20,17:20:00,1.5000,1.5025,1.4980,1.4980,31
2009-01-20,17:25:00,1.4995,1.5005,1.4990,1.5005,10
2009-01-20,17:30:00,1.5010,1.5025,1.5000,1.5000,5
2009-01-20,17:35:00,1.4990,1.4990,1.4900,1.4945,96
2009-01-20,17:40:00,1.4940,1.4970,1.4940,1.4970,36
2009-01-20,17:45:00,1.4980,1.4985,1.4975,1.4985,5
2009-01-20,17:50:00,1.4995,1.5010,1.4980,1.5010,18
2009-01-20,17:55:00,1.5010,1.5030,1.4990,1.5005,24
2009-01-20,18:00:00,1.5015,1.5015,1.4990,1.5005,12
2009-01-20,18:05:00,1.4995,1.4995,1.4955,1.4960,36
2009-01-20,18:10:00,1.4960,1.4960,1.4870,1.4880,110
2009-01-20,18:15:00,1.4910,1.4930,1.4830,1.4850,87
2009-01-20,18:20:00,1.4875,1.4885,1.4835,1.4840,31
2009-01-20,18:25:00,1.4870,1.4875,1.4850,1.4875,16
2009-01-20,18:30:00,1.4880,1.4920,1.4880,1.4905,53
2009-01-20,18:35:00,1.4905,1.4905,1.4890,1.4890,3
2009-01-20,18:40:00,1.4890,1.4890,1.4800,1.4800,35
2009-01-20,18:45:00,1.4805,1.4840,1.4795,1.4830,24
2009-01-20,18:50:00,1.4840,1.4840,1.4770,1.4770,27
2009-01-20,18:55:00,1.4760,1.4800,1.4760,1.4800,26
2009-01-20,19:00:00,1.4790,1.4800,1.4780,1.4800,12
2009-01-20,19:05:00,1.4790,1.4810,1.4775,1.4810,17
2009-01-20,19:10:00,1.4805,1.4815,1.4775,1.4795,40
2009-01-20,19:15:00,1.4790,1.4810,1.4785,1.4810,31
2009-01-20,19:20:00,1.4795,1.4810,1.4790,1.4810,22
2009-01-20,19:25:00,1.4820,1.4820,1.4815,1.4820,17
2009-01-20,19:30:00,1.4820,1.4820,1.4785,1.4785,11
2009-01-20,19:35:00,1.4790,1.4860,1.4790,1.4850,14
2009-01-20,19:40:00,1.4885,1.4885,1.4840,1.4855,43
2009-01-20,19:45:00,1.4900,1.4900,1.4840,1.4860,62
2009-01-20,19:50:00,1.4870,1.4900,1.4870,1.4885,29
2009-01-20,19:55:00,1.4880,1.4900,1.4850,1.4875,47
2009-01-20,20:00:00,1.4890,1.4975,1.4885,1.4955,38
2009-01-20,20:05:00,1.4975,1.5035,1.4975,1.5010,55
2009-01-20,20:10:00,1.5000,1.5000,1.4955,1.4975,40
2009-01-20,20:15:00,1.4970,1.4985,1.4950,1.4950,95
2009-01-20,20:20:00,1.4955,1.4970,1.4950,1.4960,33
2009-01-20,20:25:00,1.4965,1.5000,1.4960,1.4975,32
2009-01-20,20:30:00,1.4960,1.5015,1.4960,1.5000,50
2009-01-20,20:35:00,1.5000,1.5020,1.4955,1.4975,98
2009-01-20,20:40:00,1.4975,1.4975,1.4915,1.4945,51
2009-01-20,20:45:00,1.4925,1.4925,1.4895,1.4895,27
2009-01-20,20:50:00,1.4920,1.4950,1.4920,1.4950,12
2009-01-20,20:55:00,1.4950,1.4970,1.4940,1.4970,19
2009-01-20,21:00:00,1.4970,1.4970,1.4900,1.4910,35
2009-01-20,21:05:00,1.4905,1.4915,1.4850,1.4870,81
2009-01-20,21:10:00,1.4850,1.4895,1.4800,1.4875,243
2009-01-20,21:15:00,1.4865,1.4865,1.4805,1.4855,107
2009-01-20,21:20:00,1.4870,1.4880,1.4810,1.4825,49
2009-01-20,21:25:00,1.4840,1.4880,1.4830,1.4830,86
2009-01-20,21:30:00,1.4840,1.4905,1.4840,1.4900,83
2009-01-20,21:35:00,1.4910,1.4930,1.4885,1.4930,49
2009-01-20,21:40:00,1.4930,1.4970,1.4930,1.4970,73
2009-01-20,21:45:00,1.4955,1.5020,1.4955,1.5000,45
2009-01-20,21:50:00,1.5000,1.5010,1.4945,1.4945,54
2009-01-20,21:55:00,1.4945,1.4945,1.4930,1.4930,14
2009-01-20,22:00:00,1.4940,1.4960,1.4910,1.4950,51
2009-01-20,22:05:00,1.4950,1.5010,1.4945,1.5010,79
2009-01-20,22:10:00,1.5015,1.5130,1.5015,1.5125,181
2009-01-20,22:15:00,1.5110,1.5120,1.5050,1.5075,68
2009-01-20,22:20:00,1.5065,1.5095,1.5055,1.5070,33
2009-01-20,22:25:00,1.5080,1.5085,1.5045,1.5085,32
2009-01-20,22:30:00,1.5085,1.5125,1.5085,1.5120,82
2009-01-20,22:35:00,1.5120,1.5215,1.5120,1.5145,172
2009-01-20,22:40:00,1.5140,1.5160,1.5090,1.5110,122
2009-01-20,22:45:00,1.5105,1.5115,1.5065,1.5075,121
2009-01-20,22:50:00,1.5080,1.5095,1.4985,1.4995,149
2009-01-20,22:55:00,1.4995,1.5055,1.4995,1.5040,83
2009-01-20,23:00:00,1.5040,1.5045,1.4990,1.5010,93
2009-01-20,23:05:00,1.5015,1.5070,1.5015,1.5070,59
2009-01-20,23:10:00,1.5065,1.5110,1.5035,1.5110,49
2009-01-20,23:15:00,1.5110,1.5140,1.5090,1.5120,124
2009-01-20,23:20:00,1.5125,1.5175,1.5090,1.5120,134
2009-01-20,23:25:00,1.5120,1.5180,1.5120,1.5180,54
2009-01-20,23:30:00,1.5190,1.5270,1.5150,1.5270,337
2009-01-20,23:35:00,1.5230,1.5245,1.5170,1.5170,96
2009-01-20,23:40:00,1.5175,1.5185,1.5130,1.5150,88
2009-01-20,23:45:00,1.5150,1.5160,1.5080,1.5105,78
2009-01-20,23:50:00,1.5100,1.5115,1.5090,1.5100,56
2009-01-20,23:55:00,1.5095,1.5095,1.5065,1.5090,69
2009-01-21,00:00:00,1.5085,1.5115,1.5080,1.5115,84
2009-01-21,00:05:00,1.5115,1.5165,1.5115,1.5150,84
2009-01-21,00:10:00,1.5150,1.5185,1.5115,1.5135,56
2009-01-21,00:15:00,1.5130,1.5135,1.5090,1.5130,42
2009-01-21,00:20:00,1.5115,1.5170,1.5115,1.5170,70
2009-01-21,00:25:00,1.5140,1.5145,1.5100,1.5130,33
2009-01-21,00:30:00,1.5115,1.5160,1.5095,1.5160,39
2009-01-21,00:35:00,1.5175,1.5220,1.5170,1.5200,109
2009-01-21,00:40:00,1.5205,1.5210,1.5160,1.5160,33
2009-01-21,00:45:00,1.5185,1.5185,1.5140,1.5175,26
2009-01-21,00:50:00,1.5165,1.5165,1.5120,1.5120,61
2009-01-21,00:55:00,1.5110,1.5135,1.5090,1.5090,81
2009-01-21,01:00:00,1.5085,1.5105,1.5080,1.5090,49
2009-01-21,01:05:00,1.5095,1.5100,1.5080,1.5100,24
2009-01-21,01:10:00,1.5105,1.5180,1.5105,1.5180,40
2009-01-21,01:15:00,1.5175,1.5225,1.5155,1.5165,86
2009-01-21,01:20:00,1.5165,1.5170,1.5125,1.5125,47
2009-01-21,01:25:00,1.5120,1.5135,1.5075,1.5080,83
2009-01-21,01:30:00,1.5075,1.5090,1.5035,1.5050,155
2009-01-21,01:35:00,1.5055,1.5065,1.5015,1.5045,119
2009-01-21,01:40:00,1.5045,1.5045,1.5020,1.5040,33
2009-01-21,01:45:00,1.5045,1.5045,1.5025,1.5040,71
2009-01-21,01:50:00,1.5045,1.5080,1.5035,1.5045,122
2009-01-21,01:55:00,1.5040,1.5085,1.5010,1.5050,256
2009-01-21,02:00:00,1.5060,1.5070,1.5035,1.5035,57
2009-01-21,02:05:00,1.5030,1.5030,1.5015,1.5025,16
2009-01-21,02:10:00,1.5015,1.5015,1.4980,1.4985,37
2009-01-21,02:15:00,1.4985,1.5045,1.4975,1.4995,41
2009-01-21,02:20:00,1.4995,1.5000,1.4985,1.5000,38
2009-01-21,02:25:00,1.5000,1.5000,1.4980,1.4980,36
2009-01-21,02:30:00,1.4975,1.4990,1.4970,1.4970,19
2009-01-21,02:35:00,1.4975,1.4980,1.4970,1.4970,5
2009-01-21,02:40:00,1.4975,1.4990,1.4975,1.4985,19
2009-01-21,02:45:00,1.4975,1.4975,1.4915,1.4920,47
2009-01-21,02:50:00,1.4920,1.4930,1.4905,1.4930,5
2009-01-21,02:55:00,1.4905,1.4915,1.4895,1.4895,21
2009-01-21,03:00:00,1.4900,1.4900,1.4865,1.4865,19
2009-01-21,03:05:00,1.4865,1.4865,1.4845,1.4850,18
2009-01-21,03:10:00,1.4850,1.4850,1.4850,1.4850,1
2009-01-21,03:15:00,1.4840,1.4845,1.4835,1.4845,6
2009-01-21,03:20:00,1.4830,1.4830,1.4805,1.4805,4
2009-01-21,03:25:00,1.4805,1.4815,1.4800,1.4810,35
2009-01-21,03:30:00,1.4810,1.4820,1.4805,1.4820,19
2009-01-21,03:35:00,1.4835,1.4850,1.4835,1.4850,5
2009-01-21,03:45:00,1.4825,1.4825,1.4800,1.4800,10
2009-01-21,03:50:00,1.4820,1.4820,1.4795,1.4810,17
2009-01-21,03:55:00,1.4810,1.4815,1.4810,1.4810,11
2009-01-21,04:00:00,1.4815,1.4815,1.4815,1.4815,3
2009-01-21,04:05:00,1.4815,1.4815,1.4810,1.4815,14
2009-01-21,04:10:00,1.4815,1.4815,1.4815,1.4815,12
2009-01-21,04:15:00,1.4815,1.4815,1.4810,1.4810,10
2009-01-21,04:20:00,1.4815,1.4820,1.4810,1.4815,6
2009-01-21,04:30:00,1.4825,1.4870,1.4825,1.4850,15
2009-01-21,04:35:00,1.4820,1.4820,1.4820,1.4820,1
2009-01-21,04:40:00,1.4815,1.4825,1.4800,1.4825,37
2009-01-21,04:45:00,1.4825,1.4825,1.4825,1.4825,1
2009-01-21,04:50:00,1.4845,1.4845,1.4830,1.4830,5
2009-01-21,04:55:00,1.4830,1.4830,1.4820,1.4820,5
2009-01-21,05:00:00,1.4820,1.4820,1.4820,1.4820,3
2009-01-21,05:05:00,1.4820,1.4820,1.4820,1.4820,4
2009-01-21,05:10:00,1.4850,1.4860,1.4850,1.4860,4
2009-01-21,05:15:00,1.4825,1.4825,1.4795,1.4795,32
2009-01-21,05:20:00,1.4790,1.4820,1.4650,1.4810,73
2009-01-21,05:25:00,1.4750,1.4750,1.4740,1.4750,6
2009-01-21,05:30:00,1.4750,1.4760,1.4750,1.4760,2
2009-01-21,05:35:00,1.4760,1.4760,1.4760,1.4760,1
2009-01-21,05:50:00,1.4740,1.4740,1.4740,1.4740,1
2009-01-21,05:55:00,1.4785,1.4785,1.4785,1.4785,1
2009-01-21,06:00:00,1.4735,1.4735,1.4735,1.4735,1
2009-01-21,06:10:00,1.4750,1.4750,1.4750,1.4750,4
2009-01-21,07:00:00,1.4805,1.4805,1.4800,1.4800,9
2009-01-21,07:15:00,1.4750,1.4750,1.4750,1.4750,5
2009-01-21,07:35:00,1.4755,1.4755,1.4750,1.4750,2
2009-01-21,07:45:00,1.4755,1.4800,1.4755,1.4800,4
2009-01-21,07:50:00,1.4800,1.4810,1.4800,1.4810,8
2009-01-21,07:55:00,1.4800,1.4800,1.4800,1.4800,1
2009-01-21,08:25:00,1.4810,1.4810,1.4800,1.4800,4
2009-01-21,08:30:00,1.4780,1.4780,1.4780,1.4780,2
2009-01-21,08:40:00,1.4780,1.4780,1.4780,1.4780,1
2009-01-21,09:00:00,1.4840,1.4950,1.4840,1.4935,34
2009-01-21,09:05:00,1.4965,1.5050,1.4965,1.5050,47
2009-01-21,09:10:00,1.5025,1.5050,1.5025,1.5050,2
2009-01-21,09:15:00,1.5050,1.5060,1.5000,1.5000,25
2009-01-21,09:20:00,1.5050,1.5050,1.5050,1.5050,1
2009-01-21,09:25:00,1.5050,1.5050,1.5005,1.5005,2
2009-01-21,09:30:00,1.5000,1.5050,1.4985,1.5050,5
2009-01-21,09:35:00,1.5020,1.5080,1.5020,1.5080,5
2009-01-21,09:55:00,1.5060,1.5075,1.5060,1.5075,3
2009-01-21,10:05:00,1.5080,1.5150,1.5080,1.5150,40
2009-01-21,10:25:00,1.5055,1.5100,1.5025,1.5050,19
2009-01-21,10:30:00,1.5100,1.5120,1.5100,1.5120,2
2009-01-21,10:40:00,1.5150,1.5165,1.5150,1.5165,5
2009-01-21,10:45:00,1.5155,1.5155,1.5155,1.5155,1
2009-01-21,10:50:00,1.5125,1.5125,1.5070,1.5125,9
2009-01-21,10:55:00,1.5120,1.5160,1.5120,1.5125,4
2009-01-21,11:00:00,1.5160,1.5160,1.5160,1.5160,1
2009-01-21,11:05:00,1.5105,1.5120,1.5100,1.5120,5
2009-01-21,11:20:00,1.5150,1.5175,1.5150,1.5150,6
2009-01-21,11:30:00,1.5145,1.5145,1.5145,1.5145,1
2009-01-21,11:35:00,1.5070,1.5070,1.5070,1.5070,1
2009-01-21,12:10:00,1.5050,1.5050,1.5050,1.5050,2
2009-01-21,12:20:00,1.5100,1.5115,1.5100,1.5115,3
2009-01-21,12:30:00,1.5050,1.5075,1.5050,1.5060,13
2009-01-21,12:35:00,1.5050,1.5070,1.5050,1.5065,9
2009-01-21,12:40:00,1.5070,1.5090,1.5070,1.5090,4
2009-01-21,12:45:00,1.5075,1.5075,1.5050,1.5050,6
2009-01-21,12:50:00,1.5040,1.5065,1.5040,1.5065,11
2009-01-21,12:55:00,1.5080,1.5080,1.5060,1.5060,2
2009-01-21,13:00:00,1.5055,1.5080,1.5050,1.5070,12
2009-01-21,13:05:00,1.5070,1.5085,1.5065,1.5075,12
2009-01-21,13:10:00,1.5075,1.5075,1.5070,1.5070,3
2009-01-21,13:15:00,1.5090,1.5115,1.5090,1.5115,6
2009-01-21,13:20:00,1.5075,1.5075,1.5075,1.5075,1
2009-01-21,13:25:00,1.5075,1.5075,1.5075,1.5075,1
2009-01-21,13:30:00,1.5075,1.5135,1.5075,1.5135,16
2009-01-21,13:35:00,1.5145,1.5145,1.5125,1.5125,7
2009-01-21,13:40:00,1.5110,1.5110,1.5095,1.5100,5
2009-01-21,13:45:00,1.5120,1.5155,1.5105,1.5145,10
2009-01-21,13:55:00,1.5130,1.5130,1.5125,1.5125,3
2009-01-21,14:00:00,1.5125,1.5125,1.5125,1.5125,1
2009-01-21,14:05:00,1.5145,1.5160,1.5145,1.5160,6
2009-01-21,14:10:00,1.5130,1.5150,1.5125,1.5150,6
2009-01-21,14:15:00,1.5115,1.5115,1.5115,1.5115,1
2009-01-21,14:20:00,1.5105,1.5105,1.5055,1.5075,10
2009-01-21,14:25:00,1.5065,1.5065,1.5040,1.5065,11
2009-01-21,14:30:00,1.5075,1.5075,1.5075,1.5075,1
2009-01-21,14:35:00,1.5060,1.5060,1.5050,1.5050,3
2009-01-21,14:40:00,1.5020,1.5045,1.5020,1.5045,2
2009-01-21,14:45:00,1.5065,1.5070,1.5050,1.5050,4
2009-01-21,14:50:00,1.5055,1.5070,1.5055,1.5065,4
2009-01-21,14:55:00,1.5080,1.5080,1.5065,1.5065,9
2009-01-21,15:00:00,1.5065,1.5065,1.5040,1.5040,3
2009-01-21,15:05:00,1.5060,1.5060,1.5050,1.5050,2
2009-01-21,15:10:00,1.5035,1.5035,1.5020,1.5020,6
2009-01-21,15:15:00,1.5020,1.5040,1.5015,1.5040,15
2009-01-21,15:20:00,1.5020,1.5020,1.5015,1.5020,5
2009-01-21,15:25:00,1.5020,1.5030,1.5005,1.5005,6
2009-01-21,15:30:00,1.5030,1.5030,1.5030,1.5030,1
2009-01-21,15:35:00,1.5020,1.5020,1.4970,1.4970,13
2009-01-21,15:40:00,1.4965,1.4965,1.4870,1.4895,46
2009-01-21,15:45:00,1.4900,1.4900,1.4840,1.4875,34
2009-01-21,15:50:00,1.4875,1.4900,1.4840,1.4840,16
2009-01-21,15:55:00,1.4860,1.4890,1.4830,1.4890,23
2009-01-21,16:00:00,1.4870,1.4870,1.4780,1.4805,59
2009-01-21,16:05:00,1.4800,1.4820,1.4790,1.4805,26
2009-01-21,16:10:00,1.4815,1.4835,1.4815,1.4835,12
2009-01-21,16:15:00,1.4835,1.4840,1.4790,1.4790,40
2009-01-21,16:20:00,1.4800,1.4815,1.4790,1.4800,29
2009-01-21,16:25:00,1.4785,1.4805,1.4775,1.4805,16
2009-01-21,16:30:00,1.4770,1.4775,1.4735,1.4750,69
2009-01-21,16:35:00,1.4790,1.4800,1.4770,1.4800,15
2009-01-21,16:40:00,1.4800,1.4800,1.4780,1.4780,24
2009-01-21,16:45:00,1.4770,1.4800,1.4745,1.4800,14
2009-01-21,16:50:00,1.4795,1.4820,1.4790,1.4820,25
2009-01-21,16:55:00,1.4825,1.4850,1.4825,1.4845,9
2009-01-21,17:00:00,1.4830,1.4830,1.4775,1.4785,32
2009-01-21,17:05:00,1.4785,1.4870,1.4785,1.4870,36
2009-01-21,17:10:00,1.4890,1.4905,1.4860,1.4860,16
2009-01-21,17:15:00,1.4875,1.4910,1.4875,1.4910,4
2009-01-21,17:20:00,1.4920,1.4920,1.4875,1.4900,19
2009-01-21,17:25:00,1.4915,1.4935,1.4890,1.4890,13
2009-01-21,17:30:00,1.4900,1.4945,1.4900,1.4945,25
2009-01-21,17:35:00,1.4925,1.4990,1.4925,1.4990,23
2009-01-21,17:40:00,1.5025,1.5060,1.4995,1.5060,25
2009-01-21,17:45:00,1.5040,1.5040,1.4970,1.4990,23
2009-01-21,17:50:00,1.4980,1.4980,1.4955,1.4955,13
2009-01-21,17:55:00,1.4955,1.4985,1.4955,1.4985,10
2009-01-21,18:00:00,1.4970,1.4970,1.4900,1.4900,10
2009-01-21,18:05:00,1.4885,1.4885,1.4835,1.4850,8
2009-01-21,18:10:00,1.4850,1.4925,1.4850,1.4925,14
2009-01-21,18:15:00,1.4915,1.4960,1.4915,1.4955,13
2009-01-21,18:20:00,1.4955,1.4975,1.4955,1.4975,12
2009-01-21,18:25:00,1.4965,1.4965,1.4950,1.4950,6
2009-01-21,18:30:00,1.4970,1.4970,1.4915,1.4930,17
2009-01-21,18:35:00,1.4915,1.4925,1.4905,1.4925,7
2009-01-21,18:40:00,1.4935,1.4935,1.4880,1.4900,16
2009-01-21,18:45:00,1.4890,1.4945,1.4890,1.4940,12
2009-01-21,18:50:00,1.4945,1.4945,1.4945,1.4945,1
2009-01-21,18:55:00,1.4930,1.4945,1.4930,1.4945,5
2009-01-21,19:00:00,1.4930,1.4930,1.4875,1.4875,6
2009-01-21,19:05:00,1.4875,1.4890,1.4835,1.4835,18
2009-01-21,19:10:00,1.4855,1.4870,1.4840,1.4845,10
2009-01-21,19:15:00,1.4850,1.4890,1.4840,1.4890,38
2009-01-21,19:20:00,1.4915,1.4940,1.4905,1.4940,19
2009-01-21,19:25:00,1.4960,1.4980,1.4920,1.4950,22
2009-01-21,19:30:00,1.4945,1.4945,1.4860,1.4890,14
2009-01-21,19:35:00,1.4900,1.4900,1.4875,1.4875,4
2009-01-21,19:40:00,1.4890,1.4890,1.4870,1.4870,4
2009-01-21,19:45:00,1.4875,1.4880,1.4850,1.4860,23
2009-01-21,19:50:00,1.4880,1.4920,1.4880,1.4920,12
2009-01-21,19:55:00,1.4900,1.4900,1.4845,1.4845,13
2009-01-21,20:00:00,1.4885,1.4890,1.4885,1.4885,6
2009-01-21,20:05:00,1.4885,1.4890,1.4880,1.4880,12
2009-01-21,20:10:00,1.4870,1.4885,1.4865,1.4885,10
2009-01-21,20:15:00,1.4875,1.4875,1.4805,1.4810,47
2009-01-21,20:20:00,1.4820,1.4865,1.4820,1.4830,37
2009-01-21,20:25:00,1.4840,1.4850,1.4750,1.4755,74
2009-01-21,20:30:00,1.4770,1.4780,1.4685,1.4750,125
2009-01-21,20:35:00,1.4745,1.4750,1.4665,1.4680,59
2009-01-21,20:40:00,1.4680,1.4735,1.4660,1.4720,52
2009-01-21,20:45:00,1.4715,1.4725,1.4700,1.4715,23
2009-01-21,20:50:00,1.4725,1.4725,1.4655,1.4725,37
2009-01-21,20:55:00,1.4715,1.4715,1.4670,1.4670,40
2009-01-21,21:00:00,1.4660,1.4685,1.4650,1.4660,56
2009-01-21,21:05:00,1.4680,1.4730,1.4675,1.4725,54
2009-01-21,21:10:00,1.4730,1.4735,1.4630,1.4685,191
2009-01-21,21:15:00,1.4675,1.4680,1.4615,1.4675,151
2009-01-21,21:20:00,1.4685,1.4690,1.4630,1.4635,144
2009-01-21,21:25:00,1.4640,1.4690,1.4625,1.4660,183
2009-01-21,21:30:00,1.4645,1.4680,1.4625,1.4680,76
2009-01-21,21:35:00,1.4675,1.4765,1.4675,1.4765,137
2009-01-21,21:40:00,1.4750,1.4770,1.4720,1.4765,85
2009-01-21,21:45:00,1.4765,1.4780,1.4730,1.4745,79
2009-01-21,21:50:00,1.4755,1.4815,1.4745,1.4760,72
2009-01-21,21:55:00,1.4750,1.4750,1.4700,1.4700,55
2009-01-21,22:00:00,1.4720,1.4755,1.4690,1.4700,150
2009-01-21,22:05:00,1.4705,1.4740,1.4665,1.4740,95
2009-01-21,22:10:00,1.4715,1.4765,1.4710,1.4725,116
2009-01-21,22:15:00,1.4725,1.4760,1.4725,1.4760,53
2009-01-21,22:20:00,1.4760,1.4830,1.4760,1.4805,98
2009-01-21,22:25:00,1.4795,1.4865,1.4790,1.4845,150
2009-01-21,22:30:00,1.4840,1.4875,1.4785,1.4785,82
2009-01-21,22:35:00,1.4790,1.4800,1.4750,1.4765,93
2009-01-21,22:40:00,1.4755,1.4775,1.4730,1.4760,65
2009-01-21,22:45:00,1.4775,1.4775,1.4680,1.4685,93
2009-01-21,22:50:00,1.4685,1.4695,1.4635,1.4660,121
2009-01-21,22:55:00,1.4670,1.4740,1.4640,1.4740,139
2009-01-21,23:00:00,1.4730,1.4745,1.4690,1.4705,159
2009-01-21,23:05:00,1.4705,1.4720,1.4640,1.4650,109
2009-01-21,23:10:00,1.4635,1.4715,1.4635,1.4700,81
2009-01-21,23:15:00,1.4690,1.4745,1.4670,1.4710,109
2009-01-21,23:20:00,1.4705,1.4720,1.4700,1.4705,33
2009-01-21,23:25:00,1.4715,1.4735,1.4660,1.4660,134
2009-01-21,23:30:00,1.4660,1.4695,1.4650,1.4650,60
2009-01-21,23:35:00,1.4650,1.4650,1.4510,1.4520,326
2009-01-21,23:40:00,1.4520,1.4530,1.4440,1.4500,305
2009-01-21,23:45:00,1.4500,1.4545,1.4490,1.4520,115
2009-01-21,23:50:00,1.4515,1.4550,1.4505,1.4515,76
2009-01-21,23:55:00,1.4535,1.4550,1.4395,1.4415,316
2009-01-22,00:00:00,1.4415,1.4465,1.4415,1.4450,156
2009-01-22,00:05:00,1.4465,1.4560,1.4465,1.4530,111
2009-01-22,00:10:00,1.4535,1.4580,1.4535,1.4550,83
2009-01-22,00:15:00,1.4550,1.4550,1.4525,1.4525,43
2009-01-22,00:20:00,1.4540,1.4555,1.4490,1.4535,65
2009-01-22,00:25:00,1.4535,1.4570,1.4515,1.4540,58
2009-01-22,00:30:00,1.4550,1.4555,1.4525,1.4555,38
2009-01-22,00:35:00,1.4555,1.4570,1.4550,1.4550,72
2009-01-22,00:40:00,1.4560,1.4580,1.4550,1.4550,37
2009-01-22,00:45:00,1.4575,1.4575,1.4525,1.4525,42
2009-01-22,00:50:00,1.4525,1.4525,1.4470,1.4510,128
2009-01-22,00:55:00,1.4495,1.4520,1.4450,1.4500,90
2009-01-22,01:00:00,1.4515,1.4515,1.4385,1.4420,182
2009-01-22,01:05:00,1.4420,1.4430,1.4380,1.4420,193
2009-01-22,01:10:00,1.4420,1.4465,1.4380,1.4435,106
2009-01-22,01:15:00,1.4450,1.4465,1.4420,1.4435,79
2009-01-22,01:20:00,1.4445,1.4445,1.4405,1.4405,90
2009-01-22,01:25:00,1.4415,1.4415,1.4315,1.4320,474
2009-01-22,01:30:00,1.4320,1.4350,1.4315,1.4335,171
2009-01-22,01:35:00,1.4330,1.4355,1.4320,1.4345,65
2009-01-22,01:40:00,1.4350,1.4360,1.4335,1.4335,133
2009-01-22,01:45:00,1.4330,1.4350,1.4260,1.4280,209
2009-01-22,01:50:00,1.4285,1.4325,1.4270,1.4325,87
2009-01-22,01:55:00,1.4315,1.4350,1.4300,1.4340,263
2009-01-22,02:00:00,1.4340,1.4355,1.4330,1.4355,78
2009-01-22,02:05:00,1.4360,1.4415,1.4360,1.4400,64
2009-01-22,02:10:00,1.4390,1.4425,1.4390,1.4410,105
2009-01-22,02:15:00,1.4410,1.4430,1.4400,1.4410,33
2009-01-22,02:20:00,1.4410,1.4460,1.4335,1.4460,48
2009-01-22,02:25:00,1.4465,1.4465,1.4395,1.4395,12
2009-01-22,02:30:00,1.4375,1.4400,1.4375,1.4400,27
2009-01-22,02:35:00,1.4430,1.4500,1.4430,1.4450,99
2009-01-22,02:40:00,1.4450,1.4470,1.4450,1.4450,21
2009-01-22,02:45:00,1.4450,1.4470,1.4450,1.4470,21
2009-01-22,02:50:00,1.4480,1.4480,1.4450,1.4450,11
2009-01-22,02:55:00,1.4475,1.4495,1.4470,1.4495,72
2009-01-22,03:00:00,1.4500,1.4530,1.4500,1.4505,29
2009-01-22,03:05:00,1.4530,1.4530,1.4505,1.4505,19
2009-01-22,03:10:00,1.4510,1.4520,1.4495,1.4520,15
2009-01-22,03:15:00,1.4520,1.4525,1.4515,1.4520,16
2009-01-22,03:20:00,1.4520,1.4525,1.4520,1.4525,15
2009-01-22,03:25:00,1.4525,1.4530,1.4525,1.4530,17
2009-01-22,03:30:00,1.4530,1.4545,1.4530,1.4545,7
2009-01-22,03:35:00,1.4540,1.4545,1.4535,1.4540,12
2009-01-22,03:40:00,1.4545,1.4555,1.4545,1.4555,22
2009-01-22,03:45:00,1.4550,1.4575,1.4545,1.4555,23
2009-01-22,03:50:00,1.4565,1.4570,1.4565,1.4565,10
2009-01-22,03:55:00,1.4575,1.4630,1.4575,1.4630,22
2009-01-22,04:00:00,1.4630,1.4685,1.4595,1.4640,31
2009-01-22,04:05:00,1.4650,1.4690,1.4650,1.4675,32
2009-01-22,04:10:00,1.4675,1.4700,1.4675,1.4675,46
2009-01-22,04:15:00,1.4685,1.4715,1.4675,1.4700,66
2009-01-22,04:20:00,1.4715,1.4745,1.4670,1.4680,51
2009-01-22,04:25:00,1.4695,1.4735,1.4675,1.4690,47
2009-01-22,04:30:00,1.4705,1.4715,1.4680,1.4715,19
2009-01-22,04:35:00,1.4715,1.4740,1.4715,1.4725,30
2009-01-22,04:40:00,1.4720,1.4725,1.4715,1.4725,33
2009-01-22,04:45:00,1.4725,1.4745,1.4725,1.4745,23
2009-01-22,04:50:00,1.4745,1.4745,1.4740,1.4740,18
2009-01-22,04:55:00,1.4740,1.4750,1.4740,1.4750,17
2009-01-22,05:00:00,1.4745,1.4750,1.4745,1.4745,9
2009-01-22,05:05:00,1.4750,1.4790,1.4750,1.4790,6
2009-01-22,05:10:00,1.4780,1.4790,1.4775,1.4790,14
2009-01-22,05:15:00,1.4785,1.4790,1.4775,1.4775,39
2009-01-22,05:20:00,1.4785,1.4785,1.4785,1.4785,1
2009-01-22,05:25:00,1.4770,1.4785,1.4770,1.4775,15
2009-01-22,05:30:00,1.4785,1.4790,1.4775,1.4780,4
2009-01-22,05:35:00,1.4795,1.4845,1.4795,1.4840,41
2009-01-22,05:40:00,1.4835,1.4850,1.4790,1.4845,39
2009-01-22,05:45:00,1.4840,1.4855,1.4835,1.4855,44
2009-01-22,05:50:00,1.4840,1.4855,1.4840,1.4855,18
2009-01-22,05:55:00,1.4855,1.4855,1.4855,1.4855,20
2009-01-22,06:00:00,1.4850,1.4855,1.4800,1.4800,9
2009-01-22,06:05:00,1.4800,1.4800,1.4800,1.4800,5
2009-01-22,06:10:00,1.4800,1.4800,1.4780,1.4780,13
2009-01-22,07:00:00,1.4785,1.4785,1.4780,1.4780,5
2009-01-22,07:05:00,1.4720,1.4830,1.4720,1.4830,4
2009-01-22,07:15:00,1.4770,1.4770,1.4770,1.4770,1
2009-01-22,07:20:00,1.4795,1.4795,1.4795,1.4795,3
2009-01-22,07:25:00,1.4795,1.4795,1.4795,1.4795,1
2009-01-22,07:30:00,1.4805,1.4805,1.4805,1.4805,12
2009-01-22,07:35:00,1.4815,1.4825,1.4815,1.4820,22
2009-01-22,07:40:00,1.4820,1.4825,1.4820,1.4825,21
2009-01-22,07:50:00,1.4775,1.4775,1.4775,1.4775,1
2009-01-22,07:55:00,1.4775,1.4775,1.4775,1.4775,1
2009-01-22,08:00:00,1.4775,1.4775,1.4770,1.4775,24
2009-01-22,08:10:00,1.4750,1.4750,1.4750,1.4750,5
2009-01-22,08:20:00,1.4705,1.4705,1.4700,1.4700,3
2009-01-22,08:40:00,1.4750,1.4750,1.4750,1.4750,1
2009-01-22,08:55:00,1.4710,1.4710,1.4710,1.4710,1
2009-01-22,09:00:00,1.4750,1.4790,1.4750,1.4790,14
2009-01-22,09:05:00,1.4790,1.4825,1.4725,1.4775,36
2009-01-22,09:10:00,1.4800,1.4800,1.4750,1.4780,10
2009-01-22,09:15:00,1.4750,1.4775,1.4750,1.4750,23
2009-01-22,09:20:00,1.4725,1.4760,1.4725,1.4760,9
2009-01-22,09:25:00,1.4750,1.4760,1.4750,1.4760,3
2009-01-22,09:30:00,1.4760,1.4765,1.4760,1.4765,2
2009-01-22,09:35:00,1.4770,1.4775,1.4660,1.4660,11
2009-01-22,09:40:00,1.4675,1.4685,1.4660,1.4660,20
2009-01-22,09:45:00,1.4645,1.4645,1.4510,1.4595,43
2009-01-22,09:50:00,1.4550,1.4615,1.4550,1.4615,4
2009-01-22,09:55:00,1.4610,1.4610,1.4590,1.4590,2
2009-01-22,10:00:00,1.4580,1.4580,1.4580,1.4580,1
2009-01-22,10:05:00,1.4615,1.4650,1.4615,1.4650,43
2009-01-22,10:15:00,1.4625,1.4625,1.4580,1.4580,27
2009-01-22,10:20:00,1.4580,1.4590,1.4580,1.4590,2
2009-01-22,10:25:00,1.4580,1.4580,1.4570,1.4570,22
2009-01-22,10:30:00,1.4570,1.4630,1.4520,1.4550,42
2009-01-22,10:35:00,1.4550,1.4550,1.4480,1.4480,64
2009-01-22,10:40:00,1.4490,1.4490,1.4485,1.4485,31
2009-01-22,10:45:00,1.4540,1.4540,1.4540,1.4540,2
2009-01-22,10:50:00,1.4540,1.4550,1.4540,1.4540,5
2009-01-22,11:00:00,1.4550,1.4550,1.4550,1.4550,13
2009-01-22,11:10:00,1.4515,1.4515,1.4515,1.4515,1
2009-01-22,11:20:00,1.4550,1.4550,1.4550,1.4550,1
2009-01-22,11:25:00,1.4525,1.4530,1.4525,1.4530,2
2009-01-22,11:30:00,1.4530,1.4530,1.4530,1.4530,1
2009-01-22,11:35:00,1.4540,1.4540,1.4530,1.4530,6
2009-01-22,11:40:00,1.4530,1.4530,1.4530,1.4530,11
2009-01-22,11:50:00,1.4550,1.4550,1.4550,1.4550,2
2009-01-22,12:00:00,1.4560,1.4560,1.4560,1.4560,1
2009-01-22,12:05:00,1.4550,1.4550,1.4540,1.4540,2
2009-01-22,12:10:00,1.4575,1.4575,1.4575,1.4575,1
2009-01-22,12:15:00,1.4570,1.4570,1.4560,1.4565,15
2009-01-22,12:20:00,1.4570,1.4570,1.4570,1.4570,2
2009-01-22,12:25:00,1.4590,1.4590,1.4590,1.4590,2
2009-01-22,12:30:00,1.4575,1.4585,1.4535,1.4535,29
2009-01-22,12:35:00,1.4535,1.4560,1.4535,1.4560,13
2009-01-22,12:45:00,1.4555,1.4555,1.4550,1.4550,2
2009-01-22,12:50:00,1.4555,1.4570,1.4555,1.4570,8
2009-01-22,12:55:00,1.4575,1.4585,1.4575,1.4580,6
2009-01-22,13:00:00,1.4575,1.4580,1.4530,1.4565,17
2009-01-22,13:05:00,1.4560,1.4565,1.4560,1.4565,2
2009-01-22,13:10:00,1.4565,1.4565,1.4540,1.4540,5
2009-01-22,13:15:00,1.4535,1.4535,1.4535,1.4535,3
2009-01-22,13:20:00,1.4535,1.4545,1.4530,1.4530,5
2009-01-22,13:25:00,1.4515,1.4535,1.4515,1.4535,2
2009-01-22,13:30:00,1.4520,1.4545,1.4505,1.4530,11
2009-01-22,13:35:00,1.4535,1.4570,1.4535,1.4570,8
2009-01-22,13:40:00,1.4570,1.4570,1.4570,1.4570,3
2009-01-22,13:45:00,1.4565,1.4570,1.4565,1.4570,2
2009-01-22,13:50:00,1.4550,1.4585,1.4550,1.4585,8
2009-01-22,13:55:00,1.4590,1.4600,1.4575,1.4600,18
2009-01-22,14:00:00,1.4605,1.4615,1.4595,1.4615,10
2009-01-22,14:05:00,1.4625,1.4660,1.4625,1.4650,14
2009-01-22,14:10:00,1.4650,1.4650,1.4620,1.4620,13
2009-01-22,14:15:00,1.4620,1.4645,1.4615,1.4630,12
2009-01-22,14:20:00,1.4630,1.4655,1.4630,1.4655,5
2009-01-22,14:25:00,1.4615,1.4620,1.4615,1.4615,6
2009-01-22,14:30:00,1.4610,1.4615,1.4605,1.4605,7
2009-01-22,14:35:00,1.4575,1.4575,1.4570,1.4570,4
2009-01-22,14:40:00,1.4570,1.4595,1.4570,1.4590,7
2009-01-22,14:45:00,1.4615,1.4625,1.4605,1.4605,5
2009-01-22,14:50:00,1.4615,1.4615,1.4600,1.4600,3
2009-01-22,14:55:00,1.4600,1.4600,1.4590,1.4590,10
2009-01-22,15:00:00,1.4595,1.4600,1.4565,1.4565,6
2009-01-22,15:05:00,1.4560,1.4560,1.4560,1.4560,2
2009-01-22,15:10:00,1.4560,1.4585,1.4535,1.4585,4
2009-01-22,15:15:00,1.4595,1.4600,1.4560,1.4560,5
2009-01-22,15:20:00,1.4550,1.4570,1.4550,1.4560,4
2009-01-22,15:25:00,1.4550,1.4550,1.4525,1.4525,9
2009-01-22,15:30:00,1.4525,1.4525,1.4480,1.4510,25
2009-01-22,15:35:00,1.4515,1.4515,1.4515,1.4515,1
2009-01-22,15:40:00,1.4510,1.4515,1.4505,1.4505,4
2009-01-22,15:45:00,1.4505,1.4540,1.4505,1.4525,11
2009-01-22,15:50:00,1.4530,1.4545,1.4530,1.4535,5
2009-01-22,15:55:00,1.4545,1.4575,1.4545,1.4575,8
2009-01-22,16:00:00,1.4555,1.4575,1.4555,1.4570,24
2009-01-22,16:05:00,1.4560,1.4560,1.4520,1.4520,19
2009-01-22,16:10:00,1.4540,1.4540,1.4460,1.4500,67
2009-01-22,16:15:00,1.4495,1.4510,1.4400,1.4400,63
2009-01-22,16:20:00,1.4410,1.4440,1.4335,1.4365,91
2009-01-22,16:25:00,1.4355,1.4370,1.4325,1.4335,36
2009-01-22,16:30:00,1.4335,1.4405,1.4335,1.4400,19
2009-01-22,16:35:00,1.4400,1.4400,1.4360,1.4380,36
2009-01-22,16:40:00,1.4380,1.4400,1.4380,1.4400,5
2009-01-22,16:45:00,1.4400,1.4435,1.4400,1.4435,59
2009-01-22,16:50:00,1.4430,1.4440,1.4410,1.4410,23
2009-01-22,16:55:00,1.4420,1.4420,1.4380,1.4390,21
2009-01-22,17:00:00,1.4375,1.4455,1.4360,1.4415,30
2009-01-22,17:05:00,1.4430,1.4485,1.4430,1.4485,31
2009-01-22,17:10:00,1.4470,1.4500,1.4465,1.4500,14
2009-01-22,17:15:00,1.4505,1.4560,1.4500,1.4530,33
2009-01-22,17:20:00,1.4510,1.4515,1.4475,1.4495,17
2009-01-22,17:25:00,1.4510,1.4520,1.4480,1.4480,17
2009-01-22,17:30:00,1.4480,1.4480,1.4450,1.4450,8
2009-01-22,17:35:00,1.4460,1.4460,1.4450,1.4455,9
2009-01-22,17:40:00,1.4455,1.4470,1.4455,1.4470,5
2009-01-22,17:45:00,1.4480,1.4480,1.4480,1.4480,1
2009-01-22,17:50:00,1.4480,1.4480,1.4480,1.4480,10
2009-01-22,17:55:00,1.4500,1.4515,1.4475,1.4495,26
2009-01-22,18:00:00,1.4495,1.4500,1.4475,1.4485,8
2009-01-22,18:05:00,1.4485,1.4485,1.4460,1.4460,9
2009-01-22,18:10:00,1.4470,1.4480,1.4470,1.4480,4
2009-01-22,18:15:00,1.4480,1.4495,1.4475,1.4495,13
2009-01-22,18:20:00,1.4475,1.4475,1.4460,1.4475,15
2009-01-22,18:25:00,1.4455,1.4470,1.4440,1.4470,8
2009-01-22,18:30:00,1.4470,1.4485,1.4460,1.4480,27
2009-01-22,18:35:00,1.4475,1.4480,1.4420,1.4420,6
2009-01-22,18:40:00,1.4420,1.4420,1.4385,1.4405,7
2009-01-22,18:45:00,1.4415,1.4420,1.4410,1.4420,3
2009-01-22,18:50:00,1.4420,1.4420,1.4420,1.4420,2
2009-01-22,18:55:00,1.4420,1.4425,1.4335,1.4335,33
2009-01-22,19:00:00,1.4345,1.4375,1.4325,1.4365,28
2009-01-22,19:05:00,1.4365,1.4380,1.4355,1.4380,18
2009-01-22,19:10:00,1.4385,1.4385,1.4335,1.4355,11
2009-01-22,19:15:00,1.4345,1.4345,1.4325,1.4335,7
2009-01-22,19:20:00,1.4345,1.4360,1.4340,1.4360,4
2009-01-22,19:25:00,1.4360,1.4385,1.4360,1.4385,5
2009-01-22,19:30:00,1.4385,1.4400,1.4385,1.4385,15
2009-01-22,19:35:00,1.4400,1.4405,1.4375,1.4375,10
2009-01-22,19:40:00,1.4390,1.4395,1.4360,1.4395,37
2009-01-22,19:45:00,1.4395,1.4420,1.4395,1.4420,13
2009-01-22,19:50:00,1.4405,1.4405,1.4385,1.4400,12
2009-01-22,19:55:00,1.4405,1.4420,1.4405,1.4410,5
2009-01-22,20:00:00,1.4410,1.4430,1.4410,1.4420,34
2009-01-22,20:05:00,1.4420,1.4430,1.4375,1.4380,57
2009-01-22,20:10:00,1.4370,1.4380,1.4370,1.4375,4
2009-01-22,20:15:00,1.4400,1.4425,1.4395,1.4400,12
2009-01-22,20:20:00,1.4410,1.4455,1.4410,1.4445,15
2009-01-22,20:25:00,1.4455,1.4475,1.4415,1.4440,29
2009-01-22,20:30:00,1.4440,1.4455,1.4400,1.4400,17
2009-01-22,20:35:00,1.4405,1.4420,1.4395,1.4400,22
2009-01-22,20:40:00,1.4425,1.4425,1.4390,1.4390,6
2009-01-22,20:45:00,1.4390,1.4390,1.4370,1.4385,13
2009-01-22,20:50:00,1.4390,1.4400,1.4390,1.4400,4
2009-01-22,20:55:00,1.4415,1.4415,1.4340,1.4390,68
2009-01-22,21:00:00,1.4370,1.4400,1.4360,1.4375,18
2009-01-22,21:05:00,1.4360,1.4365,1.4330,1.4340,41
2009-01-22,21:10:00,1.4325,1.4400,1.4310,1.4395,286
2009-01-22,21:15:00,1.4400,1.4490,1.4400,1.4445,104
2009-01-22,21:20:00,1.4440,1.4440,1.4380,1.4410,92
2009-01-22,21:25:00,1.4410,1.4440,1.4410,1.4415,39
2009-01-22,21:30:00,1.4410,1.4450,1.4365,1.4440,148
2009-01-22,21:35:00,1.4435,1.4485,1.4420,1.4460,77
2009-01-22,21:40:00,1.4470,1.4470,1.4370,1.4415,173
2009-01-22,21:45:00,1.4410,1.4515,1.4405,1.4450,137
2009-01-22,21:50:00,1.4460,1.4510,1.4460,1.4480,107
2009-01-22,21:55:00,1.4480,1.4480,1.4450,1.4475,28
2009-01-22,22:00:00,1.4465,1.4490,1.4405,1.4415,98
2009-01-22,22:05:00,1.4405,1.4430,1.4385,1.4405,37
2009-01-22,22:10:00,1.4425,1.4450,1.4400,1.4435,53
2009-01-22,22:15:00,1.4435,1.4435,1.4405,1.4425,73
2009-01-22,22:20:00,1.4440,1.4450,1.4385,1.4405,67
2009-01-22,22:25:00,1.4410,1.4425,1.4305,1.4335,182
2009-01-22,22:30:00,1.4345,1.4420,1.4335,1.4420,144
2009-01-22,22:35:00,1.4405,1.4445,1.4400,1.4425,108
2009-01-22,22:40:00,1.4440,1.4475,1.4375,1.4380,161
2009-01-22,22:45:00,1.4380,1.4395,1.4330,1.4330,140
2009-01-22,22:50:00,1.4340,1.4365,1.4300,1.4360,287
2009-01-22,22:55:00,1.4355,1.4365,1.4310,1.4310,126
2009-01-22,23:00:00,1.4325,1.4340,1.4235,1.4245,360
2009-01-22,23:05:00,1.4250,1.4250,1.4155,1.4160,445
2009-01-22,23:10:00,1.4160,1.4260,1.4155,1.4260,181
2009-01-22,23:15:00,1.4260,1.4260,1.4195,1.4240,105
2009-01-22,23:20:00,1.4245,1.4290,1.4235,1.4260,85
2009-01-22,23:25:00,1.4250,1.4260,1.4215,1.4245,75
2009-01-22,23:30:00,1.4245,1.4245,1.4160,1.4175,197
2009-01-22,23:35:00,1.4160,1.4205,1.4065,1.4200,411
2009-01-22,23:40:00,1.4180,1.4190,1.4110,1.4160,92
2009-01-22,23:45:00,1.4160,1.4165,1.4140,1.4155,29
2009-01-22,23:50:00,1.4150,1.4200,1.4125,1.4180,99
2009-01-22,23:55:00,1.4185,1.4205,1.4155,1.4170,62
2009-01-23,00:00:00,1.4170,1.4175,1.4080,1.4120,170
2009-01-23,00:05:00,1.4120,1.4130,1.4080,1.4095,132
2009-01-23,00:10:00,1.4080,1.4105,1.4070,1.4095,76
2009-01-23,00:15:00,1.4105,1.4150,1.4105,1.4120,179
2009-01-23,00:20:00,1.4115,1.4115,1.4010,1.4025,193
2009-01-23,00:25:00,1.4025,1.4045,1.3950,1.4015,293
2009-01-23,00:30:00,1.4025,1.4025,1.3960,1.4020,78
2009-01-23,00:35:00,1.4020,1.4055,1.3950,1.3985,187
2009-01-23,00:40:00,1.4000,1.4015,1.3850,1.3890,458
2009-01-23,00:45:00,1.3890,1.3975,1.3875,1.3970,344
2009-01-23,00:50:00,1.3960,1.3980,1.3950,1.3960,75
2009-01-23,00:55:00,1.3960,1.3970,1.3915,1.3920,125
2009-01-23,01:00:00,1.3915,1.3980,1.3900,1.3940,94
2009-01-23,01:05:00,1.3935,1.3970,1.3935,1.3970,53
2009-01-23,01:10:00,1.3960,1.3960,1.3940,1.3950,49
2009-01-23,01:15:00,1.3950,1.3980,1.3940,1.3940,40
2009-01-23,01:20:00,1.3955,1.3980,1.3940,1.3950,47
2009-01-23,01:25:00,1.3945,1.3975,1.3925,1.3975,75
2009-01-23,01:30:00,1.3975,1.3990,1.3930,1.3930,62
2009-01-23,01:35:00,1.3920,1.3965,1.3915,1.3930,55
2009-01-23,01:40:00,1.3930,1.3935,1.3915,1.3925,18
2009-01-23,01:45:00,1.3920,1.3980,1.3905,1.3970,57
2009-01-23,01:50:00,1.3970,1.4005,1.3950,1.4005,67
2009-01-23,01:55:00,1.4000,1.4050,1.3945,1.3950,265
2009-01-23,02:00:00,1.3965,1.4010,1.3965,1.4010,63
2009-01-23,02:05:00,1.4020,1.4030,1.3980,1.3990,29
2009-01-23,02:10:00,1.3980,1.3985,1.3965,1.3985,39
2009-01-23,02:15:00,1.3980,1.4010,1.3980,1.4010,22
2009-01-23,02:20:00,1.4010,1.4010,1.3960,1.3960,12
2009-01-23,02:25:00,1.3990,1.3990,1.3990,1.3990,30
2009-01-23,02:30:00,1.3985,1.3985,1.3960,1.3965,29
2009-01-23,02:35:00,1.3965,1.3965,1.3950,1.3955,19
2009-01-23,02:40:00,1.3955,1.3980,1.3955,1.3955,13
2009-01-23,02:45:00,1.3955,1.3980,1.3950,1.3980,35
2009-01-23,02:50:00,1.3985,1.3985,1.3980,1.3980,2
2009-01-23,02:55:00,1.3980,1.3985,1.3970,1.3975,8
2009-01-23,03:00:00,1.4000,1.4045,1.3985,1.4035,33
2009-01-23,03:05:00,1.4040,1.4070,1.4030,1.4070,28
2009-01-23,03:10:00,1.4050,1.4095,1.4050,1.4075,9
2009-01-23,03:15:00,1.4075,1.4090,1.4055,1.4075,33
2009-01-23,03:20:00,1.4095,1.4110,1.4045,1.4070,69
2009-01-23,03:25:00,1.4050,1.4050,1.4020,1.4020,28
2009-01-23,03:30:00,1.4000,1.4020,1.3975,1.3995,16
2009-01-23,03:35:00,1.4010,1.4030,1.3985,1.4005,6
2009-01-23,03:40:00,1.4025,1.4070,1.4025,1.4050,15
2009-01-23,03:45:00,1.4025,1.4050,1.4000,1.4040,77
2009-01-23,03:50:00,1.4040,1.4055,1.4030,1.4055,34
2009-01-23,03:55:00,1.4045,1.4075,1.4015,1.4015,11
2009-01-23,04:00:00,1.4005,1.4015,1.3960,1.3960,24
2009-01-23,04:05:00,1.3960,1.3985,1.3950,1.3975,12
2009-01-23,04:10:00,1.3975,1.3975,1.3935,1.3975,25
2009-01-23,04:15:00,1.3960,1.3965,1.3955,1.3965,6
2009-01-23,04:20:00,1.3925,1.3940,1.3905,1.3940,33
2009-01-23,04:25:00,1.3940,1.3940,1.3900,1.3900,30
2009-01-23,04:30:00,1.3920,1.3930,1.3910,1.3915,21
2009-01-23,04:35:00,1.3915,1.3915,1.3880,1.3880,17
2009-01-23,04:40:00,1.3885,1.3910,1.3875,1.3880,32
2009-01-23,04:45:00,1.3880,1.3900,1.3875,1.3890,10
2009-01-23,04:50:00,1.3900,1.3910,1.3860,1.3870,20
2009-01-23,04:55:00,1.3865,1.3870,1.3860,1.3870,17
2009-01-23,05:00:00,1.3855,1.3870,1.3855,1.3865,17
2009-01-23,05:05:00,1.3855,1.3885,1.3855,1.3885,11
2009-01-23,05:10:00,1.3870,1.3900,1.3870,1.3900,3
2009-01-23,05:15:00,1.3900,1.3900,1.3900,1.3900,1
2009-01-23,05:30:00,1.3880,1.3880,1.3880,1.3880,1
2009-01-23,05:35:00,1.3875,1.3875,1.3875,1.3875,2
2009-01-23,05:40:00,1.3870,1.3875,1.3870,1.3870,12
2009-01-23,05:45:00,1.3900,1.3900,1.3900,1.3900,5
2009-01-23,05:50:00,1.3900,1.3900,1.3870,1.3870,6
2009-01-23,05:55:00,1.3900,1.3900,1.3900,1.3900,1
2009-01-23,06:00:00,1.3900,1.3900,1.3895,1.3895,2
2009-01-23,06:10:00,1.3890,1.3890,1.3890,1.3890,3
2009-01-23,07:05:00,1.3890,1.3890,1.3890,1.3890,3
2009-01-23,07:15:00,1.3895,1.3910,1.3890,1.3890,20
2009-01-23,07:25:00,1.3880,1.3880,1.3880,1.3880,1
2009-01-23,07:30:00,1.3905,1.3905,1.3905,1.3905,1
2009-01-23,07:35:00,1.3905,1.3905,1.3905,1.3905,1
2009-01-23,07:45:00,1.3860,1.3860,1.3850,1.3850,6
2009-01-23,07:50:00,1.3880,1.3895,1.3880,1.3880,4
2009-01-23,07:55:00,1.3865,1.3865,1.3850,1.3850,7
2009-01-23,08:00:00,1.3875,1.3875,1.3855,1.3855,4
2009-01-23,08:05:00,1.3880,1.3880,1.3880,1.3880,20
2009-01-23,08:20:00,1.3900,1.3900,1.3900,1.3900,3
2009-01-23,08:25:00,1.3900,1.3900,1.3900,1.3900,2
2009-01-23,08:35:00,1.3920,1.3920,1.3910,1.3910,3
2009-01-23,08:40:00,1.3910,1.3910,1.3900,1.3900,7
2009-01-23,08:45:00,1.3895,1.3895,1.3895,1.3895,7
2009-01-23,09:00:00,1.3930,1.4020,1.3930,1.4020,17
2009-01-23,09:05:00,1.4000,1.4040,1.3900,1.3905,18
2009-01-23,09:10:00,1.3900,1.3965,1.3880,1.3965,19
2009-01-23,09:15:00,1.3960,1.4000,1.3960,1.4000,10
2009-01-23,09:20:00,1.3950,1.3950,1.3950,1.3950,2
2009-01-23,09:25:00,1.4000,1.4000,1.4000,1.4000,3
2009-01-23,09:35:00,1.4000,1.4000,1.4000,1.4000,2
2009-01-23,09:40:00,1.4000,1.4055,1.4000,1.4000,34
2009-01-23,09:45:00,1.4050,1.4055,1.4050,1.4055,9
2009-01-23,10:05:00,1.4055,1.4060,1.4055,1.4060,2
2009-01-23,10:15:00,1.4045,1.4090,1.4045,1.4090,14
2009-01-23,10:20:00,1.4065,1.4100,1.4065,1.4100,5
2009-01-23,10:30:00,1.4055,1.4055,1.4055,1.4055,1
2009-01-23,10:35:00,1.4075,1.4075,1.4010,1.4010,3
2009-01-23,10:45:00,1.4050,1.4050,1.4050,1.4050,2
2009-01-23,10:50:00,1.4030,1.4030,1.4030,1.4030,1
2009-01-23,11:00:00,1.4020,1.4065,1.4020,1.4065,5
2009-01-23,11:05:00,1.4065,1.4065,1.4065,1.4065,3
2009-01-23,11:15:00,1.4035,1.4035,1.4035,1.4035,1
2009-01-23,11:20:00,1.4035,1.4050,1.4035,1.4050,3
2009-01-23,11:30:00,1.4050,1.4100,1.4030,1.4100,10
2009-01-23,11:35:00,1.4105,1.4105,1.4105,1.4105,2
2009-01-23,11:40:00,1.4040,1.4040,1.4040,1.4040,1
2009-01-23,11:45:00,1.4045,1.4075,1.4045,1.4075,2
2009-01-23,12:30:00,1.4050,1.4065,1.4050,1.4065,10
2009-01-23,12:35:00,1.4070,1.4070,1.4025,1.4030,18
2009-01-23,12:40:00,1.4045,1.4050,1.4045,1.4050,18
2009-01-23,12:45:00,1.4060,1.4065,1.4055,1.4065,10
2009-01-23,12:50:00,1.4065,1.4065,1.4060,1.4065,8
2009-01-23,12:55:00,1.4065,1.4065,1.4055,1.4065,10
2009-01-23,13:00:00,1.4045,1.4045,1.4045,1.4045,1
2009-01-23,13:05:00,1.4025,1.4025,1.4025,1.4025,1
2009-01-23,13:10:00,1.4020,1.4020,1.4015,1.4015,3
2009-01-23,13:15:00,1.4020,1.4040,1.4020,1.4040,4
2009-01-23,13:20:00,1.4040,1.4040,1.4040,1.4040,3
2009-01-23,13:25:00,1.4040,1.4040,1.4040,1.4040,1
2009-01-23,13:30:00,1.4030,1.4035,1.4030,1.4035,5
2009-01-23,13:35:00,1.4035,1.4075,1.4035,1.4075,14
2009-01-23,13:40:00,1.4065,1.4065,1.4055,1.4060,6
2009-01-23,13:45:00,1.4050,1.4050,1.4040,1.4040,2
2009-01-23,13:50:00,1.4040,1.4040,1.3975,1.3975,12
2009-01-23,13:55:00,1.4000,1.4030,1.3990,1.4025,15
2009-01-23,14:00:00,1.4025,1.4075,1.4020,1.4075,17
2009-01-23,14:05:00,1.4020,1.4050,1.4020,1.4020,6
2009-01-23,14:10:00,1.4015,1.4015,1.4010,1.4010,3
2009-01-23,14:15:00,1.4000,1.4005,1.4000,1.4000,5
2009-01-23,14:20:00,1.3975,1.3985,1.3975,1.3985,8
2009-01-23,14:25:00,1.3985,1.4020,1.3985,1.4020,16
2009-01-23,14:30:00,1.4005,1.4010,1.3995,1.4005,12
2009-01-23,14:35:00,1.4005,1.4005,1.3995,1.4005,4
2009-01-23,14:40:00,1.4005,1.4020,1.4005,1.4005,9
2009-01-23,14:45:00,1.4005,1.4050,1.4000,1.4050,19
2009-01-23,14:50:00,1.4030,1.4045,1.4025,1.4045,10
2009-01-23,14:55:00,1.4045,1.4060,1.4045,1.4050,16
2009-01-23,15:00:00,1.4060,1.4060,1.4050,1.4060,23
2009-01-23,15:05:00,1.4050,1.4080,1.4050,1.4070,34
2009-01-23,15:10:00,1.4070,1.4070,1.4070,1.4070,4
2009-01-23,15:15:00,1.4055,1.4070,1.4040,1.4070,11
2009-01-23,15:20:00,1.4080,1.4100,1.4080,1.4080,21
2009-01-23,15:25:00,1.4070,1.4075,1.4055,1.4055,11
2009-01-23,15:30:00,1.4045,1.4045,1.4020,1.4020,11
2009-01-23,15:35:00,1.4005,1.4005,1.3985,1.3990,21
2009-01-23,15:40:00,1.3980,1.4005,1.3980,1.4005,15
2009-01-23,15:45:00,1.4000,1.4005,1.3990,1.4000,16
2009-01-23,15:50:00,1.4010,1.4010,1.4000,1.4000,6
2009-01-23,15:55:00,1.3995,1.3995,1.3985,1.3985,5
2009-01-23,16:00:00,1.3970,1.3970,1.3930,1.3940,48
2009-01-23,16:05:00,1.3935,1.3950,1.3920,1.3935,23
2009-01-23,16:10:00,1.3925,1.3940,1.3925,1.3940,16
2009-01-23,16:15:00,1.3940,1.3940,1.3885,1.3900,23
2009-01-23,16:20:00,1.3910,1.3910,1.3900,1.3905,9
2009-01-23,16:25:00,1.3905,1.3945,1.3905,1.3945,18
2009-01-23,16:30:00,1.3950,1.3995,1.3950,1.3995,25
2009-01-23,16:35:00,1.3985,1.3990,1.3930,1.3930,21
2009-01-23,16:40:00,1.3925,1.3925,1.3880,1.3880,27
2009-01-23,16:45:00,1.3880,1.3900,1.3860,1.3895,21
2009-01-23,16:50:00,1.3885,1.3895,1.3885,1.3895,4
2009-01-23,16:55:00,1.3895,1.3895,1.3880,1.3890,10
2009-01-23,17:00:00,1.3910,1.3950,1.3910,1.3930,24
2009-01-23,17:05:00,1.3915,1.3915,1.3880,1.3910,6
2009-01-23,17:10:00,1.3865,1.3890,1.3865,1.3890,12
2009-01-23,17:15:00,1.3870,1.3890,1.3870,1.3890,8
2009-01-23,17:20:00,1.3880,1.3935,1.3880,1.3935,27
2009-01-23,17:25:00,1.3940,1.3940,1.3885,1.3890,12
2009-01-23,17:30:00,1.3885,1.3905,1.3885,1.3885,8
2009-01-23,17:35:00,1.3890,1.3890,1.3855,1.3860,17
2009-01-23,17:40:00,1.3860,1.3865,1.3855,1.3855,23
2009-01-23,17:45:00,1.3870,1.3870,1.3800,1.3800,217
2009-01-23,17:50:00,1.3805,1.3805,1.3730,1.3765,180
2009-01-23,17:55:00,1.3765,1.3800,1.3755,1.3800,23
2009-01-23,18:00:00,1.3790,1.3800,1.3775,1.3790,35
2009-01-23,18:05:00,1.3790,1.3815,1.3790,1.3815,34
2009-01-23,18:10:00,1.3820,1.3820,1.3800,1.3820,28
2009-01-23,18:15:00,1.3805,1.3850,1.3805,1.3850,27
2009-01-23,18:20:00,1.3850,1.3850,1.3780,1.3790,14
2009-01-23,18:25:00,1.3800,1.3805,1.3785,1.3785,7
2009-01-23,18:30:00,1.3800,1.3815,1.3800,1.3805,9
2009-01-23,18:35:00,1.3840,1.3845,1.3840,1.3840,3
2009-01-23,18:40:00,1.3825,1.3825,1.3785,1.3825,37
2009-01-23,18:45:00,1.3810,1.3825,1.3810,1.3825,2
2009-01-23,18:50:00,1.3810,1.3830,1.3810,1.3825,4
2009-01-23,18:55:00,1.3835,1.3850,1.3835,1.3850,23
2009-01-23,19:00:00,1.3835,1.3835,1.3820,1.3820,6
2009-01-23,19:05:00,1.3815,1.3840,1.3815,1.3840,5
2009-01-23,19:10:00,1.3840,1.3840,1.3805,1.3805,17
2009-01-23,19:15:00,1.3830,1.3830,1.3805,1.3805,4
2009-01-23,19:20:00,1.3810,1.3810,1.3780,1.3780,15
2009-01-23,19:25:00,1.3780,1.3780,1.3760,1.3775,9
2009-01-23,19:30:00,1.3795,1.3820,1.3795,1.3810,3
2009-01-23,19:35:00,1.3820,1.3835,1.3815,1.3835,4
2009-01-23,19:40:00,1.3845,1.3850,1.3830,1.3850,9
2009-01-23,19:45:00,1.3845,1.3880,1.3845,1.3870,12
2009-01-23,19:50:00,1.3880,1.3880,1.3840,1.3850,25
2009-01-23,19:55:00,1.3845,1.3845,1.3805,1.3825,19
2009-01-23,20:00:00,1.3845,1.3860,1.3805,1.3860,29
2009-01-23,20:05:00,1.3825,1.3825,1.3825,1.3825,14
2009-01-23,20:10:00,1.3860,1.3870,1.3845,1.3850,6
2009-01-23,20:20:00,1.3850,1.3900,1.3850,1.3860,26
2009-01-23,20:25:00,1.3870,1.3875,1.3870,1.3870,3
2009-01-23,20:30:00,1.3900,1.3930,1.3900,1.3925,12
2009-01-23,20:35:00,1.3900,1.3910,1.3860,1.3910,37
2009-01-23,20:40:00,1.3905,1.3925,1.3890,1.3925,13
2009-01-23,20:45:00,1.3930,1.3950,1.3920,1.3950,15
2009-01-23,20:50:00,1.3930,1.4010,1.3930,1.4000,52
2009-01-23,20:55:00,1.3990,1.3990,1.3955,1.3985,22
2009-01-23,21:00:00,1.3965,1.3965,1.3945,1.3960,11
2009-01-23,21:05:00,1.3925,1.3925,1.3900,1.3905,28
2009-01-23,21:10:00,1.3925,1.3975,1.3900,1.3950,103
2009-01-23,21:15:00,1.3950,1.4010,1.3940,1.3975,110
2009-01-23,21:20:00,1.3965,1.3980,1.3925,1.3945,69
2009-01-23,21:25:00,1.3940,1.3990,1.3920,1.3960,137
2009-01-23,21:30:00,1.3965,1.3980,1.3935,1.3980,55
2009-01-23,21:35:00,1.3980,1.3985,1.3945,1.3945,48
2009-01-23,21:40:00,1.3955,1.3990,1.3945,1.3970,57
2009-01-23,21:45:00,1.3970,1.3975,1.3955,1.3955,14
2009-01-23,21:50:00,1.3965,1.3980,1.3945,1.3950,26
2009-01-23,21:55:00,1.3960,1.3960,1.3920,1.3935,44
2009-01-23,22:00:00,1.3935,1.3960,1.3925,1.3960,61
2009-01-23,22:05:00,1.3945,1.3985,1.3945,1.3960,73
2009-01-23,22:10:00,1.3965,1.3985,1.3945,1.3955,27
2009-01-23,22:15:00,1.3975,1.4030,1.3955,1.3965,111
2009-01-23,22:20:00,1.3975,1.4045,1.3950,1.4030,105
2009-01-23,22:25:00,1.4025,1.4025,1.3990,1.4025,54
2009-01-23,22:30:00,1.4025,1.4030,1.3970,1.4025,99
2009-01-23,22:35:00,1.4025,1.4040,1.4000,1.4000,133
2009-01-23,22:40:00,1.4000,1.4560,1.4000,1.4250,791
2009-01-23,22:45:00,1.4250,1.4250,1.4130,1.4135,256
2009-01-23,22:50:00,1.4145,1.4175,1.4095,1.4175,159
2009-01-23,22:55:00,1.4175,1.4200,1.4150,1.4155,118
2009-01-23,23:00:00,1.4155,1.4180,1.4120,1.4135,122
2009-01-23,23:05:00,1.4125,1.4125,1.4090,1.4120,63
2009-01-23,23:10:00,1.4110,1.4150,1.4100,1.4150,56
2009-01-23,23:15:00,1.4150,1.4180,1.4135,1.4135,75
2009-01-23,23:20:00,1.4130,1.4155,1.4110,1.4140,54
2009-01-23,23:25:00,1.4150,1.4215,1.4145,1.4185,101
2009-01-23,23:30:00,1.4175,1.4195,1.4020,1.4135,264
2009-01-23,23:35:00,1.4135,1.4150,1.4125,1.4125,48
2009-01-23,23:40:00,1.4115,1.4125,1.4100,1.4115,38
2009-01-23,23:45:00,1.4115,1.4155,1.4105,1.4155,77
2009-01-23,23:50:00,1.4155,1.4275,1.4140,1.4250,162
2009-01-23,23:55:00,1.4240,1.4300,1.4205,1.4240,174
2009-01-24,00:00:00,1.4240,1.4350,1.4240,1.4350,236
2009-01-24,00:05:00,1.4355,1.4400,1.4335,1.4390,183
2009-01-24,00:10:00,1.4380,1.4390,1.4330,1.4355,215
2009-01-24,00:15:00,1.4355,1.4480,1.4345,1.4420,137
2009-01-24,00:20:00,1.4450,1.4475,1.4360,1.4390,117
2009-01-24,00:25:00,1.4390,1.4405,1.4350,1.4360,121
2009-01-24,00:30:00,1.4365,1.4490,1.4365,1.4450,111
2009-01-24,00:35:00,1.4450,1.4525,1.4400,1.4500,101
2009-01-24,00:40:00,1.4500,1.4770,1.4485,1.4640,584
2009-01-24,00:45:00,1.4645,1.4660,1.4580,1.4580,353
2009-01-24,00:50:00,1.4580,1.4635,1.4580,1.4635,148
2009-01-24,00:55:00,1.4625,1.4625,1.4545,1.4585,176
2009-01-24,01:00:00,1.4585,1.4610,1.4550,1.4570,64
2009-01-24,01:05:00,1.4570,1.4595,1.4570,1.4575,66
2009-01-24,01:10:00,1.4575,1.4605,1.4570,1.4585,98
2009-01-24,01:15:00,1.4585,1.4650,1.4585,1.4650,82
2009-01-24,01:20:00,1.4640,1.4690,1.4640,1.4660,107
2009-01-24,01:25:00,1.4685,1.4715,1.4660,1.4700,73
2009-01-24,01:30:00,1.4700,1.4700,1.4650,1.4675,101
2009-01-24,01:35:00,1.4685,1.4685,1.4620,1.4625,41
2009-01-24,01:40:00,1.4630,1.4650,1.4610,1.4640,41
2009-01-24,01:45:00,1.4635,1.4635,1.4555,1.4615,112
2009-01-24,01:50:00,1.4600,1.4680,1.4585,1.4650,92
2009-01-24,01:55:00,1.4655,1.4735,1.4615,1.4710,228
2009-01-24,02:00:00,1.4705,1.4745,1.4680,1.4745,102
2009-01-24,02:05:00,1.4740,1.4740,1.4650,1.4670,78
2009-01-24,02:10:00,1.4655,1.4695,1.4650,1.4685,29
2009-01-24,02:15:00,1.4670,1.4720,1.4660,1.4685,15
2009-01-24,02:20:00,1.4680,1.4710,1.4665,1.4695,29
2009-01-24,02:25:00,1.4695,1.4760,1.4695,1.4760,29
2009-01-24,02:30:00,1.4770,1.4790,1.4715,1.4745,43
2009-01-24,02:35:00,1.4760,1.4785,1.4735,1.4735,41
2009-01-24,02:40:00,1.4720,1.4770,1.4720,1.4770,14
2009-01-24,02:45:00,1.4775,1.4775,1.4750,1.4775,8
2009-01-24,02:50:00,1.4770,1.4775,1.4735,1.4740,38
2009-01-24,02:55:00,1.4755,1.4775,1.4755,1.4765,24
2009-01-24,03:00:00,1.4765,1.4770,1.4725,1.4725,15
2009-01-24,03:05:00,1.4745,1.4745,1.4720,1.4725,8
2009-01-24,03:10:00,1.4730,1.4730,1.4720,1.4720,9
2009-01-24,03:15:00,1.4735,1.4740,1.4720,1.4720,15
2009-01-24,03:20:00,1.4720,1.4740,1.4720,1.4740,2
2009-01-24,03:25:00,1.4725,1.4725,1.4725,1.4725,1
2009-01-24,03:30:00,1.4720,1.4725,1.4700,1.4700,11
2009-01-24,03:35:00,1.4685,1.4695,1.4655,1.4655,11
2009-01-24,03:40:00,1.4655,1.4665,1.4655,1.4660,8
2009-01-24,03:45:00,1.4660,1.4680,1.4660,1.4680,2
2009-01-24,03:50:00,1.4660,1.4690,1.4655,1.4655,5
2009-01-24,03:55:00,1.4655,1.4655,1.4615,1.4615,3
2009-01-24,04:00:00,1.4620,1.4650,1.4620,1.4650,3
2009-01-24,04:05:00,1.4655,1.4655,1.4650,1.4650,2
2009-01-24,04:10:00,1.4610,1.4645,1.4610,1.4645,6
2009-01-24,04:15:00,1.4635,1.4635,1.4635,1.4635,1
2009-01-24,04:20:00,1.4625,1.4625,1.4625,1.4625,1
2009-01-24,04:35:00,1.4625,1.4630,1.4620,1.4620,3
2009-01-24,04:40:00,1.4635,1.4655,1.4635,1.4655,9
2009-01-24,04:45:00,1.4635,1.4660,1.4635,1.4660,7
2009-01-24,04:50:00,1.4625,1.4625,1.4615,1.4615,18
2009-01-24,04:55:00,1.4635,1.4675,1.4635,1.4675,10
2009-01-24,05:00:00,1.4680,1.4695,1.4680,1.4695,11
2009-01-24,05:05:00,1.4695,1.4750,1.4695,1.4750,5
2009-01-24,05:10:00,1.4720,1.4725,1.4720,1.4725,10
2009-01-24,05:15:00,1.4700,1.4740,1.4700,1.4740,7
2009-01-24,05:20:00,1.4715,1.4715,1.4715,1.4715,1
2009-01-24,05:25:00,1.4725,1.4725,1.4725,1.4725,15
2009-01-24,05:30:00,1.4725,1.4725,1.4725,1.4725,4
2009-01-24,06:00:00,1.4710,1.4710,1.4710,1.4710,1
2009-01-24,06:10:00,1.4710,1.4710,1.4710,1.4710,2
2009-01-26,07:00:00,1.4670,1.4670,1.4650,1.4650,6
2009-01-26,07:20:00,1.4605,1.4640,1.4605,1.4640,2
2009-01-26,07:25:00,1.4600,1.4600,1.4600,1.4600,2
2009-01-26,07:30:00,1.4590,1.4590,1.4580,1.4580,3
2009-01-26,07:40:00,1.4590,1.4590,1.4580,1.4580,2
2009-01-26,07:45:00,1.4565,1.4565,1.4550,1.4550,2
2009-01-26,07:50:00,1.4550,1.4550,1.4530,1.4530,12
2009-01-26,07:55:00,1.4550,1.4550,1.4550,1.4550,13
2009-01-26,08:25:00,1.4560,1.4575,1.4560,1.4560,6
2009-01-26,08:30:00,1.4565,1.4565,1.4565,1.4565,1
2009-01-26,09:05:00,1.4645,1.4720,1.4645,1.4695,9
2009-01-26,09:10:00,1.4695,1.4720,1.4695,1.4720,2
2009-01-26,09:15:00,1.4620,1.4620,1.4620,1.4620,1
2009-01-26,09:35:00,1.4640,1.4640,1.4640,1.4640,1
2009-01-26,09:45:00,1.4615,1.4650,1.4600,1.4650,4
2009-01-26,09:55:00,1.4630,1.4630,1.4600,1.4600,2
2009-01-26,10:00:00,1.4560,1.4560,1.4560,1.4560,1
2009-01-26,12:35:00,1.4630,1.4665,1.4630,1.4665,3
2009-01-26,12:50:00,1.4655,1.4655,1.4655,1.4655,2
2009-01-26,13:05:00,1.4600,1.4600,1.4575,1.4575,2
2009-01-26,13:30:00,1.4560,1.4560,1.4525,1.4525,4
2009-01-26,13:45:00,1.4535,1.4535,1.4535,1.4535,4
2009-01-26,13:50:00,1.4520,1.4520,1.4500,1.4500,11
2009-01-26,13:55:00,1.4500,1.4500,1.4500,1.4500,1
2009-01-26,14:05:00,1.4490,1.4490,1.4440,1.4490,9
2009-01-26,14:10:00,1.4455,1.4490,1.4455,1.4460,20
2009-01-26,14:25:00,1.4490,1.4490,1.4490,1.4490,1
2009-01-26,14:30:00,1.4430,1.4495,1.4430,1.4495,2
2009-01-26,14:45:00,1.4485,1.4485,1.4450,1.4485,4
2009-01-26,14:50:00,1.4470,1.4495,1.4470,1.4495,7
2009-01-26,14:55:00,1.4495,1.4500,1.4490,1.4490,15
2009-01-26,15:00:00,1.4450,1.4450,1.4450,1.4450,1
2009-01-26,15:15:00,1.4520,1.4520,1.4520,1.4520,1
2009-01-26,15:20:00,1.4525,1.4525,1.4465,1.4475,3
2009-01-26,15:30:00,1.4460,1.4460,1.4460,1.4460,1
2009-01-26,15:50:00,1.4530,1.4530,1.4530,1.4530,1
2009-01-26,15:55:00,1.4520,1.4520,1.4500,1.4500,3
2009-01-26,16:00:00,1.4440,1.4450,1.4440,1.4450,7
2009-01-26,16:10:00,1.4470,1.4525,1.4460,1.4485,13
2009-01-26,16:15:00,1.4515,1.4520,1.4460,1.4520,13
2009-01-26,16:20:00,1.4485,1.4500,1.4475,1.4500,12
2009-01-26,16:25:00,1.4490,1.4510,1.4475,1.4475,5
2009-01-26,16:30:00,1.4480,1.4480,1.4480,1.4480,3
2009-01-26,16:35:00,1.4480,1.4480,1.4480,1.4480,4
2009-01-26,16:40:00,1.4510,1.4515,1.4495,1.4515,5
2009-01-26,16:45:00,1.4525,1.4525,1.4525,1.4525,3
2009-01-26,16:50:00,1.4570,1.4610,1.4560,1.4560,6
2009-01-26,16:55:00,1.4620,1.4685,1.4620,1.4650,20
2009-01-26,17:00:00,1.4620,1.4620,1.4520,1.4565,39
2009-01-26,17:05:00,1.4565,1.4575,1.4515,1.4575,66
2009-01-26,17:10:00,1.4555,1.4575,1.4555,1.4570,12
2009-01-26,17:15:00,1.4600,1.4610,1.4575,1.4590,9
2009-01-26,17:20:00,1.4660,1.4710,1.4660,1.4710,12
2009-01-26,17:25:00,1.4670,1.4760,1.4670,1.4740,11
2009-01-26,17:30:00,1.4775,1.4875,1.4760,1.4865,71
2009-01-26,17:35:00,1.4880,1.4880,1.4820,1.4835,7
2009-01-26,17:40:00,1.4900,1.5150,1.4900,1.5150,129
2009-01-26,17:45:00,1.5110,1.5110,1.5000,1.5090,24
2009-01-26,17:50:00,1.5100,1.5180,1.5060,1.5060,32
2009-01-26,17:55:00,1.5100,1.5100,1.5020,1.5100,18
2009-01-26,18:00:00,1.5100,1.5100,1.5095,1.5095,13
2009-01-26,18:05:00,1.5080,1.5105,1.5080,1.5080,50
2009-01-26,18:10:00,1.5050,1.5055,1.5030,1.5030,16
2009-01-26,18:15:00,1.5020,1.5035,1.5010,1.5015,12
2009-01-26,18:20:00,1.5030,1.5030,1.5005,1.5005,7
2009-01-26,18:30:00,1.5025,1.5120,1.5025,1.5120,23
2009-01-26,18:35:00,1.5115,1.5140,1.5110,1.5125,9
2009-01-26,18:40:00,1.5150,1.5190,1.5140,1.5185,45
2009-01-26,18:45:00,1.5170,1.5195,1.5150,1.5170,42
2009-01-26,18:50:00,1.5160,1.5215,1.5160,1.5170,39
2009-01-26,18:55:00,1.5160,1.5160,1.5155,1.5160,12
2009-01-26,19:00:00,1.5170,1.5185,1.5145,1.5145,26
2009-01-26,19:05:00,1.5145,1.5145,1.5090,1.5090,11
2009-01-26,19:10:00,1.5070,1.5070,1.5030,1.5030,20
2009-01-26,19:15:00,1.5025,1.5090,1.5000,1.5090,11
2009-01-26,19:20:00,1.5090,1.5160,1.5090,1.5160,22
2009-01-26,19:25:00,1.5100,1.5140,1.5100,1.5125,6
2009-01-26,19:30:00,1.5105,1.5105,1.5105,1.5105,1
2009-01-26,19:40:00,1.5055,1.5055,1.5000,1.5000,9
2009-01-26,19:45:00,1.5000,1.5020,1.5000,1.5020,26
2009-01-26,19:50:00,1.5030,1.5085,1.5030,1.5085,5
2009-01-26,19:55:00,1.5100,1.5100,1.5100,1.5100,4
2009-01-26,20:00:00,1.5110,1.5125,1.5110,1.5125,4
2009-01-26,20:05:00,1.5140,1.5190,1.5130,1.5190,10
2009-01-26,20:10:00,1.5135,1.5135,1.5110,1.5120,11
2009-01-26,20:15:00,1.5120,1.5125,1.5070,1.5070,45
2009-01-26,20:20:00,1.5065,1.5080,1.5065,1.5080,9
2009-01-26,20:25:00,1.5135,1.5135,1.5135,1.5135,1
2009-01-26,20:30:00,1.5110,1.5110,1.5010,1.5010,55
2009-01-26,20:35:00,1.5000,1.5045,1.5000,1.5040,27
2009-01-26,20:40:00,1.5020,1.5030,1.4945,1.4945,52
2009-01-26,20:45:00,1.4955,1.5085,1.4930,1.5075,53
2009-01-26,20:50:00,1.5075,1.5075,1.5000,1.5000,28
2009-01-26,20:55:00,1.4980,1.5020,1.4980,1.4995,17
2009-01-26,21:00:00,1.5020,1.5030,1.5005,1.5030,40
2009-01-26,21:05:00,1.5050,1.5095,1.5000,1.5095,91
2009-01-26,21:10:00,1.5040,1.5150,1.5030,1.5055,236
2009-01-26,21:15:00,1.5065,1.5095,1.5045,1.5075,92
2009-01-26,21:20:00,1.5090,1.5110,1.5070,1.5110,25
2009-01-26,21:25:00,1.5100,1.5105,1.5045,1.5070,101
2009-01-26,21:30:00,1.5045,1.5055,1.5010,1.5025,71
2009-01-26,21:35:00,1.5025,1.5135,1.4970,1.5135,84
2009-01-26,21:40:00,1.5135,1.5225,1.5120,1.5195,250
2009-01-26,21:45:00,1.5185,1.5245,1.5165,1.5195,410
2009-01-26,21:50:00,1.5205,1.5230,1.5185,1.5200,48
2009-01-26,21:55:00,1.5215,1.5225,1.5195,1.5205,58
2009-01-26,22:00:00,1.5205,1.5205,1.5170,1.5195,112
2009-01-26,22:05:00,1.5195,1.5195,1.5150,1.5175,51
2009-01-26,22:10:00,1.5185,1.5545,1.5185,1.5485,847
2009-01-26,22:15:00,1.5490,1.5510,1.5370,1.5400,509
2009-01-26,22:20:00,1.5400,1.5515,1.5380,1.5505,242
2009-01-26,22:25:00,1.5510,1.5520,1.5410,1.5450,130
2009-01-26,22:30:00,1.5445,1.5445,1.5405,1.5445,95
2009-01-26,22:35:00,1.5450,1.5590,1.5450,1.5545,384
2009-01-26,22:40:00,1.5545,1.5870,1.5530,1.5790,1150
2009-01-26,22:45:00,1.5795,1.5795,1.5705,1.5755,356
2009-01-26,22:50:00,1.5755,1.5770,1.5660,1.5690,203
2009-01-26,22:55:00,1.5675,1.5700,1.5640,1.5685,241
2009-01-26,23:00:00,1.5690,1.5825,1.5685,1.5795,273
2009-01-26,23:05:00,1.5780,1.5780,1.5685,1.5750,168
2009-01-26,23:10:00,1.5755,1.5765,1.5680,1.5685,66
2009-01-26,23:15:00,1.5685,1.5735,1.5675,1.5705,55
2009-01-26,23:20:00,1.5690,1.5700,1.5665,1.5675,82
2009-01-26,23:25:00,1.5680,1.5850,1.5680,1.5840,222
2009-01-26,23:30:00,1.5850,1.6000,1.5780,1.5810,534
2009-01-26,23:35:00,1.5835,1.5890,1.5760,1.5830,183
2009-01-26,23:40:00,1.5825,1.5845,1.5775,1.5775,203
2009-01-26,23:45:00,1.5780,1.5900,1.5775,1.5890,107
2009-01-26,23:50:00,1.5890,1.5940,1.5850,1.5900,138
2009-01-26,23:55:00,1.5925,1.5930,1.5875,1.5910,118
2009-01-27,00:00:00,1.5930,1.6060,1.5925,1.6025,370
2009-01-27,00:05:00,1.6025,1.6025,1.5925,1.5950,479
2009-01-27,00:10:00,1.5940,1.5955,1.5895,1.5930,209
2009-01-27,00:15:00,1.5950,1.6130,1.5950,1.6110,432
2009-01-27,00:20:00,1.6110,1.6120,1.6010,1.6075,249
2009-01-27,00:25:00,1.6075,1.6175,1.6010,1.6120,266
2009-01-27,00:30:00,1.6115,1.6130,1.6080,1.6080,89
2009-01-27,00:35:00,1.6080,1.6260,1.6080,1.6260,302
2009-01-27,00:40:00,1.6260,1.6310,1.6170,1.6240,370
2009-01-27,00:45:00,1.6250,1.6290,1.6190,1.6190,203
2009-01-27,00:50:00,1.6200,1.6220,1.6095,1.6095,121
2009-01-27,00:55:00,1.6115,1.6115,1.6070,1.6075,97
2009-01-27,01:00:00,1.6075,1.6090,1.6040,1.6040,135
2009-01-27,01:05:00,1.6050,1.6050,1.6005,1.6045,59
2009-01-27,01:10:00,1.6045,1.6045,1.5910,1.5950,131
2009-01-27,01:15:00,1.5955,1.5995,1.5945,1.5965,50
2009-01-27,01:20:00,1.5975,1.5990,1.5935,1.5955,72
2009-01-27,01:25:00,1.5965,1.5965,1.5865,1.5865,64
2009-01-27,01:30:00,1.5870,1.5880,1.5800,1.5815,193
2009-01-27,01:35:00,1.5835,1.5850,1.5815,1.5815,65
2009-01-27,01:40:00,1.5840,1.5845,1.5800,1.5800,51
2009-01-27,01:45:00,1.5800,1.5860,1.5785,1.5845,50
2009-01-27,01:50:00,1.5855,1.5860,1.5765,1.5810,62
2009-01-27,01:55:00,1.5820,1.5900,1.5810,1.5860,296
2009-01-27,02:00:00,1.5855,1.5930,1.5850,1.5930,159
2009-01-27,02:05:00,1.5925,1.5950,1.5895,1.5900,70
2009-01-27,02:10:00,1.5895,1.5900,1.5890,1.5900,42
2009-01-27,02:15:00,1.5890,1.5890,1.5820,1.5820,26
2009-01-27,02:20:00,1.5850,1.5865,1.5810,1.5820,19
2009-01-27,02:25:00,1.5825,1.5865,1.5825,1.5850,25
2009-01-27,02:30:00,1.5840,1.5865,1.5830,1.5850,38
2009-01-27,02:35:00,1.5840,1.5845,1.5800,1.5820,49
2009-01-27,02:40:00,1.5840,1.5850,1.5840,1.5850,22
2009-01-27,02:45:00,1.5865,1.5865,1.5825,1.5850,10
2009-01-27,02:50:00,1.5845,1.5865,1.5805,1.5830,29
2009-01-27,02:55:00,1.5830,1.5855,1.5785,1.5855,32
2009-01-27,03:00:00,1.5850,1.5855,1.5815,1.5855,17
2009-01-27,03:05:00,1.5830,1.5830,1.5790,1.5790,23
2009-01-27,03:10:00,1.5800,1.5810,1.5790,1.5810,4
2009-01-27,03:15:00,1.5780,1.5800,1.5770,1.5800,6
2009-01-27,03:20:00,1.5780,1.5780,1.5775,1.5775,4
2009-01-27,03:25:00,1.5795,1.5810,1.5795,1.5795,5
2009-01-27,03:30:00,1.5800,1.5805,1.5800,1.5805,3
2009-01-27,03:35:00,1.5815,1.5815,1.5800,1.5800,9
2009-01-27,03:40:00,1.5810,1.5810,1.5810,1.5810,1
2009-01-27,03:45:00,1.5805,1.5810,1.5805,1.5810,4
2009-01-27,03:50:00,1.5825,1.5825,1.5785,1.5825,16
2009-01-27,03:55:00,1.5825,1.5855,1.5825,1.5855,15
2009-01-27,04:00:00,1.5805,1.5890,1.5750,1.5800,26
2009-01-27,04:10:00,1.5825,1.5850,1.5825,1.5850,2
2009-01-27,04:15:00,1.5810,1.5825,1.5780,1.5780,5
2009-01-27,04:20:00,1.5810,1.5810,1.5780,1.5780,6
2009-01-27,04:25:00,1.5785,1.5800,1.5785,1.5800,8
2009-01-27,04:30:00,1.5800,1.5800,1.5800,1.5800,2
2009-01-27,04:35:00,1.5770,1.5770,1.5750,1.5750,9
2009-01-27,04:40:00,1.5750,1.5750,1.5735,1.5745,9
2009-01-27,04:45:00,1.5765,1.5765,1.5765,1.5765,1
2009-01-27,04:50:00,1.5750,1.5755,1.5745,1.5745,5
2009-01-27,04:55:00,1.5745,1.5765,1.5745,1.5765,8
2009-01-27,05:00:00,1.5750,1.5780,1.5745,1.5745,10
2009-01-27,05:05:00,1.5775,1.5825,1.5775,1.5795,6
2009-01-27,05:10:00,1.5785,1.5800,1.5785,1.5800,4
2009-01-27,05:15:00,1.5780,1.5835,1.5780,1.5835,6
2009-01-27,05:20:00,1.5835,1.5835,1.5795,1.5795,2
2009-01-27,05:25:00,1.5790,1.5790,1.5790,1.5790,1
2009-01-27,05:30:00,1.5825,1.5825,1.5825,1.5825,1
2009-01-27,05:35:00,1.5800,1.5800,1.5800,1.5800,1
2009-01-27,05:40:00,1.5850,1.5855,1.5850,1.5855,2
2009-01-27,05:50:00,1.5850,1.5850,1.5810,1.5810,5
2009-01-27,05:55:00,1.5810,1.5810,1.5810,1.5810,6
2009-01-27,06:00:00,1.5810,1.5810,1.5810,1.5810,26
2009-01-27,06:05:00,1.5810,1.5815,1.5810,1.5815,2
2009-01-27,06:10:00,1.5810,1.5815,1.5810,1.5810,13
2009-01-27,07:00:00,1.5865,1.5880,1.5815,1.5880,7
2009-01-27,07:05:00,1.5900,1.5900,1.5900,1.5900,1
2009-01-27,07:15:00,1.5900,1.5980,1.5900,1.5980,4
2009-01-27,07:20:00,1.5975,1.5975,1.5970,1.5975,21
2009-01-27,07:35:00,1.5975,1.5975,1.5975,1.5975,2
2009-01-27,07:40:00,1.5980,1.5980,1.5980,1.5980,3
2009-01-27,07:50:00,1.5980,1.5980,1.5975,1.5975,6
2009-01-27,08:00:00,1.5985,1.5985,1.5985,1.5985,5
2009-01-27,08:05:00,1.5990,1.5995,1.5990,1.5990,8
2009-01-27,08:10:00,1.5990,1.5990,1.5990,1.5990,4
2009-01-27,08:20:00,1.5975,1.5975,1.5975,1.5975,2
2009-01-27,08:25:00,1.5975,1.5975,1.5920,1.5920,3
2009-01-27,08:30:00,1.5915,1.5915,1.5915,1.5915,1
2009-01-27,08:35:00,1.5900,1.5900,1.5875,1.5875,3
2009-01-27,08:40:00,1.5865,1.5865,1.5865,1.5865,2
2009-01-27,09:00:00,1.5900,1.5900,1.5900,1.5900,1
2009-01-27,09:15:00,1.5870,1.5870,1.5865,1.5865,2
2009-01-27,09:20:00,1.5865,1.5865,1.5825,1.5825,4
2009-01-27,09:25:00,1.5825,1.5825,1.5825,1.5825,1
2009-01-27,09:35:00,1.5820,1.5820,1.5815,1.5815,6
2009-01-27,09:50:00,1.5865,1.5900,1.5865,1.5870,10
2009-01-27,09:55:00,1.5865,1.5865,1.5865,1.5865,1
2009-01-27,10:00:00,1.5845,1.5890,1.5845,1.5890,3
2009-01-27,10:05:00,1.5850,1.5850,1.5850,1.5850,1
2009-01-27,10:10:00,1.5850,1.5850,1.5850,1.5850,1
2009-01-27,10:20:00,1.5860,1.5860,1.5860,1.5860,1
2009-01-27,10:25:00,1.5845,1.5850,1.5845,1.5850,4
2009-01-27,10:40:00,1.5860,1.5940,1.5860,1.5940,5
2009-01-27,10:50:00,1.5925,1.5940,1.5915,1.5940,15
2009-01-27,11:00:00,1.5945,1.5995,1.5885,1.5995,26
2009-01-27,11:05:00,1.5995,1.5995,1.5995,1.5995,8
2009-01-27,11:15:00,1.5995,1.6025,1.5995,1.6025,36
2009-01-27,11:20:00,1.6025,1.6025,1.6025,1.6025,1
2009-01-27,11:25:00,1.6050,1.6065,1.6000,1.6000,4
2009-01-27,11:35:00,1.6040,1.6080,1.6040,1.6080,9
2009-01-27,11:40:00,1.6075,1.6075,1.6065,1.6065,3
2009-01-27,11:50:00,1.6030,1.6050,1.6030,1.6050,3
2009-01-27,11:55:00,1.6025,1.6025,1.6025,1.6025,1
2009-01-27,12:05:00,1.6045,1.6045,1.6045,1.6045,2
2009-01-27,12:10:00,1.6050,1.6100,1.6050,1.6100,14
2009-01-27,12:15:00,1.6120,1.6120,1.6090,1.6090,7
2009-01-27,12:20:00,1.6105,1.6105,1.6105,1.6105,1
2009-01-27,12:25:00,1.6075,1.6075,1.6050,1.6050,4
2009-01-27,12:30:00,1.6110,1.6110,1.6075,1.6100,19
2009-01-27,12:35:00,1.6095,1.6105,1.6065,1.6070,36
2009-01-27,12:40:00,1.6075,1.6100,1.6050,1.6055,21
2009-01-27,12:45:00,1.6050,1.6075,1.5925,1.5970,122
2009-01-27,12:50:00,1.5975,1.6085,1.5970,1.5975,147
2009-01-27,12:55:00,1.5985,1.6005,1.5965,1.5990,68
2009-01-27,13:00:00,1.5985,1.6000,1.5965,1.5990,57
2009-01-27,13:05:00,1.5995,1.6030,1.5995,1.6015,35
2009-01-27,13:10:00,1.6010,1.6020,1.6000,1.6000,29
2009-01-27,13:15:00,1.6000,1.6005,1.5995,1.5995,25
2009-01-27,13:20:00,1.5990,1.6010,1.5990,1.5995,31
2009-01-27,13:25:00,1.6000,1.6005,1.5985,1.6000,26
2009-01-27,13:30:00,1.5980,1.5980,1.5935,1.5940,19
2009-01-27,13:35:00,1.5950,1.5990,1.5950,1.5990,14
2009-01-27,13:40:00,1.5990,1.6000,1.5990,1.5990,12
2009-01-27,13:45:00,1.5970,1.5985,1.5960,1.5960,18
2009-01-27,13:50:00,1.5960,1.5960,1.5950,1.5960,12
2009-01-27,13:55:00,1.5960,1.5960,1.5955,1.5960,14
2009-01-27,14:00:00,1.5970,1.5980,1.5965,1.5965,5
2009-01-27,14:05:00,1.5970,1.5975,1.5955,1.5955,8
2009-01-27,14:10:00,1.5960,1.5960,1.5950,1.5950,7
2009-01-27,14:15:00,1.5945,1.6035,1.5940,1.6000,31
2009-01-27,14:20:00,1.6000,1.6000,1.5960,1.5970,19
2009-01-27,14:25:00,1.5950,1.5950,1.5925,1.5945,16
2009-01-27,14:30:00,1.5950,1.5960,1.5930,1.5960,30
2009-01-27,14:35:00,1.5960,1.5985,1.5960,1.5970,10
2009-01-27,14:40:00,1.5955,1.5955,1.5950,1.5950,9
2009-01-27,14:45:00,1.5945,1.5950,1.5945,1.5950,7
2009-01-27,14:50:00,1.5960,1.6000,1.5960,1.6000,12
2009-01-27,14:55:00,1.5975,1.5975,1.5905,1.5910,20
2009-01-27,15:00:00,1.5900,1.5950,1.5900,1.5950,10
2009-01-27,15:05:00,1.5940,1.5940,1.5940,1.5940,2
2009-01-27,15:10:00,1.5935,1.5950,1.5935,1.5950,7
2009-01-27,15:15:00,1.5950,1.5995,1.5950,1.5995,12
2009-01-27,15:20:00,1.5985,1.6025,1.5985,1.6005,47
2009-01-27,15:25:00,1.6005,1.6030,1.6005,1.6030,13
2009-01-27,15:30:00,1.6065,1.6130,1.6065,1.6130,68
2009-01-27,15:35:00,1.6130,1.6175,1.6105,1.6160,46
2009-01-27,15:40:00,1.6160,1.6200,1.6135,1.6195,116
2009-01-27,15:45:00,1.6175,1.6190,1.6160,1.6175,55
2009-01-27,15:50:00,1.6165,1.6215,1.6120,1.6215,63
2009-01-27,15:55:00,1.6225,1.6250,1.6160,1.6160,57
2009-01-27,16:00:00,1.6160,1.6160,1.6080,1.6080,61
2009-01-27,16:05:00,1.6075,1.6120,1.6050,1.6050,27
2009-01-27,16:10:00,1.6025,1.6035,1.5990,1.5990,19
2009-01-27,16:15:00,1.5980,1.5980,1.5895,1.5955,83
2009-01-27,16:20:00,1.5955,1.6000,1.5955,1.5975,45
2009-01-27,16:25:00,1.5975,1.5990,1.5935,1.5975,44
2009-01-27,16:30:00,1.5975,1.6050,1.5970,1.5970,61
2009-01-27,16:35:00,1.5980,1.5980,1.5920,1.5935,40
2009-01-27,16:40:00,1.5960,1.5960,1.5895,1.5895,40
2009-01-27,16:45:00,1.5880,1.5885,1.5830,1.5880,37
2009-01-27,16:50:00,1.5880,1.5880,1.5790,1.5790,70
2009-01-27,16:55:00,1.5785,1.5795,1.5675,1.5745,69
2009-01-27,17:00:00,1.5725,1.5845,1.5680,1.5845,54
2009-01-27,17:05:00,1.5850,1.5895,1.5780,1.5800,35
2009-01-27,17:10:00,1.5770,1.5810,1.5755,1.5805,36
2009-01-27,17:15:00,1.5805,1.5825,1.5705,1.5705,33
2009-01-27,17:20:00,1.5700,1.5750,1.5700,1.5750,24
2009-01-27,17:25:00,1.5760,1.5775,1.5690,1.5690,35
2009-01-27,17:30:00,1.5700,1.5710,1.5625,1.5660,35
2009-01-27,17:35:00,1.5640,1.5660,1.5570,1.5600,37
2009-01-27,17:40:00,1.5600,1.5640,1.5600,1.5625,8
2009-01-27,17:45:00,1.5605,1.5620,1.5550,1.5550,16
2009-01-27,17:50:00,1.5575,1.5575,1.5540,1.5540,23
2009-01-27,17:55:00,1.5535,1.5610,1.5520,1.5610,25
2009-01-27,18:00:00,1.5600,1.5630,1.5595,1.5615,7
2009-01-27,18:05:00,1.5590,1.5590,1.5570,1.5575,10
2009-01-27,18:10:00,1.5570,1.5570,1.5515,1.5540,15
2009-01-27,18:15:00,1.5540,1.5600,1.5530,1.5600,6
2009-01-27,18:20:00,1.5585,1.5605,1.5585,1.5605,4
2009-01-27,18:25:00,1.5615,1.5615,1.5570,1.5600,18
2009-01-27,18:30:00,1.5575,1.5615,1.5575,1.5615,10
2009-01-27,18:35:00,1.5615,1.5615,1.5600,1.5605,5
2009-01-27,18:40:00,1.5610,1.5610,1.5530,1.5530,26
2009-01-27,18:45:00,1.5530,1.5535,1.5500,1.5525,17
2009-01-27,18:50:00,1.5545,1.5550,1.5530,1.5550,14
2009-01-27,18:55:00,1.5550,1.5600,1.5550,1.5600,22
2009-01-27,19:00:00,1.5580,1.5580,1.5580,1.5580,1
2009-01-27,19:05:00,1.5570,1.5585,1.5570,1.5585,4
2009-01-27,19:10:00,1.5585,1.5605,1.5585,1.5585,8
2009-01-27,19:15:00,1.5580,1.5580,1.5530,1.5530,24
2009-01-27,19:20:00,1.5535,1.5540,1.5535,1.5540,8
2009-01-27,19:25:00,1.5540,1.5540,1.5500,1.5500,28
2009-01-27,19:30:00,1.5505,1.5525,1.5505,1.5515,6
2009-01-27,19:35:00,1.5515,1.5545,1.5500,1.5500,7
2009-01-27,19:40:00,1.5505,1.5505,1.5505,1.5505,1
2009-01-27,19:45:00,1.5530,1.5530,1.5530,1.5530,2
2009-01-27,19:50:00,1.5560,1.5560,1.5480,1.5485,27
2009-01-27,19:55:00,1.5480,1.5490,1.5440,1.5470,20
2009-01-27,20:00:00,1.5450,1.5450,1.5390,1.5415,48
2009-01-27,20:05:00,1.5410,1.5475,1.5400,1.5475,26
2009-01-27,20:10:00,1.5470,1.5470,1.5425,1.5425,51
2009-01-27,20:15:00,1.5440,1.5455,1.5395,1.5400,30
2009-01-27,20:20:00,1.5410,1.5410,1.5290,1.5340,120
2009-01-27,20:25:00,1.5345,1.5365,1.5290,1.5290,72
2009-01-27,20:30:00,1.5310,1.5320,1.5250,1.5285,94
2009-01-27,20:35:00,1.5275,1.5300,1.5245,1.5285,95
2009-01-27,20:40:00,1.5280,1.5335,1.5280,1.5325,98
2009-01-27,20:45:00,1.5350,1.5360,1.5280,1.5280,71
2009-01-27,20:50:00,1.5280,1.5325,1.5280,1.5315,56
2009-01-27,20:55:00,1.5295,1.5300,1.5215,1.5270,199
2009-01-27,21:00:00,1.5260,1.5360,1.5255,1.5350,253
2009-01-27,21:05:00,1.5345,1.5435,1.5330,1.5435,147
2009-01-27,21:10:00,1.5395,1.5440,1.5295,1.5330,347
2009-01-27,21:15:00,1.5325,1.5330,1.5270,1.5330,69
2009-01-27,21:20:00,1.5320,1.5360,1.5300,1.5345,69
2009-01-27,21:25:00,1.5355,1.5360,1.5300,1.5330,83
2009-01-27,21:30:00,1.5320,1.5325,1.5215,1.5250,182
2009-01-27,21:35:00,1.5250,1.5270,1.5215,1.5260,208
2009-01-27,21:40:00,1.5250,1.5310,1.5230,1.5300,102
2009-01-27,21:45:00,1.5275,1.5325,1.5275,1.5315,107
2009-01-27,21:50:00,1.5315,1.5415,1.5315,1.5395,92
2009-01-27,21:55:00,1.5395,1.5450,1.5380,1.5445,76
2009-01-27,22:00:00,1.5440,1.5440,1.5335,1.5370,161
2009-01-27,22:05:00,1.5375,1.5400,1.5335,1.5400,110
2009-01-27,22:10:00,1.5400,1.5420,1.5380,1.5395,89
2009-01-27,22:15:00,1.5395,1.5400,1.5360,1.5375,45
2009-01-27,22:20:00,1.5380,1.5380,1.5280,1.5315,87
2009-01-27,22:25:00,1.5300,1.5300,1.5100,1.5135,439
2009-01-27,22:30:00,1.5130,1.5155,1.5050,1.5115,371
2009-01-27,22:35:00,1.5120,1.5240,1.5120,1.5220,195
2009-01-27,22:40:00,1.5215,1.5220,1.5110,1.5130,207
2009-01-27,22:45:00,1.5140,1.5160,1.5020,1.5055,294
2009-01-27,22:50:00,1.5065,1.5080,1.4805,1.4870,1100
2009-01-27,22:55:00,1.4890,1.4970,1.4845,1.4900,405
2009-01-27,23:00:00,1.4890,1.4895,1.4735,1.4835,470
2009-01-27,23:05:00,1.4835,1.4870,1.4775,1.4840,160
2009-01-27,23:10:00,1.4840,1.4915,1.4810,1.4900,238
2009-01-27,23:15:00,1.4885,1.4905,1.4855,1.4870,153
2009-01-27,23:20:00,1.4880,1.4940,1.4880,1.4925,113
2009-01-27,23:25:00,1.4920,1.4955,1.4815,1.4835,134
2009-01-27,23:30:00,1.4840,1.4845,1.4755,1.4810,157
2009-01-27,23:35:00,1.4810,1.4880,1.4810,1.4840,193
2009-01-27,23:40:00,1.4840,1.4900,1.4830,1.4860,93
2009-01-27,23:45:00,1.4855,1.4855,1.4560,1.4570,567
2009-01-27,23:50:00,1.4570,1.4635,1.4545,1.4630,211
2009-01-27,23:55:00,1.4630,1.4640,1.4610,1.4630,96
2009-01-28,00:00:00,1.4630,1.4685,1.4610,1.4685,185
2009-01-28,00:05:00,1.4680,1.4745,1.4670,1.4740,121
2009-01-28,00:10:00,1.4740,1.4750,1.4695,1.4700,102
2009-01-28,00:15:00,1.4700,1.4750,1.4685,1.4685,125
2009-01-28,00:20:00,1.4670,1.4750,1.4670,1.4740,94
2009-01-28,00:25:00,1.4740,1.4825,1.4730,1.4795,138
2009-01-28,00:30:00,1.4785,1.4785,1.4760,1.4760,86
2009-01-28,00:35:00,1.4760,1.4785,1.4735,1.4785,31
2009-01-28,00:40:00,1.4795,1.4825,1.4770,1.4825,62
2009-01-28,00:45:00,1.4845,1.4950,1.4845,1.4930,105
2009-01-28,00:50:00,1.4940,1.4940,1.4850,1.4940,46
2009-01-28,00:55:00,1.4935,1.4990,1.4900,1.4990,156
2009-01-28,01:00:00,1.4990,1.5025,1.4950,1.5010,135
2009-01-28,01:05:00,1.5015,1.5035,1.5000,1.5010,117
2009-01-28,01:10:00,1.5015,1.5030,1.4970,1.4980,106
2009-01-28,01:15:00,1.4985,1.5080,1.4960,1.5030,87
2009-01-28,01:20:00,1.5040,1.5055,1.5030,1.5030,42
2009-01-28,01:25:00,1.5010,1.5060,1.4980,1.5060,33
2009-01-28,01:30:00,1.5060,1.5065,1.5000,1.5020,29
2009-01-28,01:35:00,1.5015,1.5015,1.4995,1.4995,11
2009-01-28,01:40:00,1.5030,1.5035,1.4970,1.4970,31
2009-01-28,01:45:00,1.4980,1.4980,1.4890,1.4900,68
2009-01-28,01:50:00,1.4915,1.4915,1.4850,1.4850,18
2009-01-28,01:55:00,1.4850,1.4905,1.4830,1.4860,171
2009-01-28,02:00:00,1.4860,1.4870,1.4830,1.4850,60
2009-01-28,02:05:00,1.4845,1.4845,1.4800,1.4835,33
2009-01-28,02:10:00,1.4845,1.4900,1.4845,1.4880,17
2009-01-28,02:15:00,1.4885,1.4895,1.4870,1.4895,11
2009-01-28,02:20:00,1.4880,1.4880,1.4865,1.4880,33
2009-01-28,02:25:00,1.4880,1.4885,1.4840,1.4845,23
2009-01-28,02:30:00,1.4850,1.4885,1.4850,1.4885,7
2009-01-28,02:35:00,1.4885,1.4885,1.4850,1.4850,2
2009-01-28,02:40:00,1.4890,1.4890,1.4845,1.4870,6
2009-01-28,02:45:00,1.4910,1.4910,1.4875,1.4895,11
2009-01-28,02:50:00,1.4895,1.4895,1.4855,1.4860,32
2009-01-28,02:55:00,1.4885,1.4885,1.4860,1.4860,5
2009-01-28,03:00:00,1.4845,1.4865,1.4845,1.4865,6
2009-01-28,03:05:00,1.4850,1.4885,1.4845,1.4850,10
2009-01-28,03:10:00,1.4880,1.4885,1.4865,1.4885,12
2009-01-28,03:15:00,1.4885,1.4950,1.4885,1.4950,14
2009-01-28,03:20:00,1.4890,1.4950,1.4890,1.4945,4
2009-01-28,03:25:00,1.4890,1.4890,1.4885,1.4885,9
2009-01-28,03:30:00,1.4900,1.4900,1.4885,1.4885,4
2009-01-28,03:35:00,1.4885,1.4950,1.4885,1.4950,12
2009-01-28,03:40:00,1.4900,1.4900,1.4900,1.4900,12
2009-01-28,03:45:00,1.4900,1.4920,1.4900,1.4900,12
2009-01-28,04:00:00,1.4920,1.4950,1.4920,1.4950,8
2009-01-28,04:05:00,1.4945,1.4945,1.4945,1.4945,5
2009-01-28,04:10:00,1.4920,1.4920,1.4910,1.4910,16
2009-01-28,04:15:00,1.4900,1.4900,1.4900,1.4900,2
2009-01-28,04:20:00,1.4905,1.4905,1.4905,1.4905,1
2009-01-28,04:25:00,1.4910,1.4935,1.4910,1.4935,2
2009-01-28,04:30:00,1.4940,1.4940,1.4940,1.4940,1
2009-01-28,04:35:00,1.4900,1.4935,1.4900,1.4935,3
2009-01-28,04:40:00,1.4900,1.4925,1.4900,1.4920,3
2009-01-28,04:50:00,1.4925,1.4925,1.4875,1.4875,6
2009-01-28,04:55:00,1.4935,1.4935,1.4930,1.4930,3
2009-01-28,05:10:00,1.4930,1.4945,1.4905,1.4945,4
2009-01-28,05:30:00,1.4935,1.4935,1.4865,1.4865,5
2009-01-28,05:35:00,1.4865,1.4865,1.4855,1.4855,3
2009-01-28,05:45:00,1.4850,1.4850,1.4850,1.4850,1
2009-01-28,05:50:00,1.4855,1.4860,1.4845,1.4845,17
2009-01-28,05:55:00,1.4880,1.4880,1.4840,1.4840,3
2009-01-28,07:20:00,1.4940,1.4950,1.4940,1.4945,9
2009-01-28,07:25:00,1.4945,1.4945,1.4945,1.4945,12
2009-01-28,07:30:00,1.4975,1.5000,1.4975,1.4975,3
2009-01-28,07:50:00,1.5000,1.5000,1.5000,1.5000,1
2009-01-28,08:00:00,1.5000,1.5000,1.5000,1.5000,5
2009-01-28,08:05:00,1.5000,1.5000,1.5000,1.5000,11
2009-01-28,08:10:00,1.5010,1.5010,1.5000,1.5005,11
2009-01-28,08:20:00,1.5005,1.5005,1.5005,1.5005,5
2009-01-28,08:50:00,1.5000,1.5000,1.5000,1.5000,10
2009-01-28,09:05:00,1.4950,1.4950,1.4950,1.4950,2
2009-01-28,09:25:00,1.4900,1.4900,1.4900,1.4900,1
2009-01-28,09:30:00,1.4845,1.4845,1.4810,1.4845,7
2009-01-28,09:35:00,1.4870,1.4900,1.4870,1.4900,2
2009-01-28,09:45:00,1.4900,1.4900,1.4900,1.4900,9
2009-01-28,09:55:00,1.4835,1.4835,1.4835,1.4835,1
2009-01-28,10:00:00,1.4950,1.4950,1.4950,1.4950,1
2009-01-28,10:05:00,1.4840,1.4840,1.4840,1.4840,1
2009-01-28,10:10:00,1.4840,1.4840,1.4835,1.4835,11
2009-01-28,10:35:00,1.4845,1.4845,1.4840,1.4840,11
2009-01-28,10:45:00,1.4830,1.4955,1.4830,1.4955,14
2009-01-28,11:35:00,1.4950,1.4950,1.4950,1.4950,1
2009-01-28,11:50:00,1.4940,1.4940,1.4940,1.4940,1
2009-01-28,11:55:00,1.4950,1.4950,1.4950,1.4950,1
2009-01-28,12:00:00,1.4970,1.4970,1.4970,1.4970,1
2009-01-28,12:10:00,1.4935,1.4935,1.4935,1.4935,1
2009-01-28,12:25:00,1.4960,1.4960,1.4960,1.4960,1
2009-01-28,12:30:00,1.4950,1.4950,1.4915,1.4915,16
2009-01-28,12:35:00,1.4915,1.4930,1.4915,1.4930,6
2009-01-28,12:40:00,1.4910,1.4910,1.4910,1.4910,1
2009-01-28,12:45:00,1.4915,1.4930,1.4915,1.4930,4
2009-01-28,12:50:00,1.4940,1.4940,1.4935,1.4935,2
2009-01-28,12:55:00,1.4925,1.4925,1.4920,1.4920,3
2009-01-28,13:00:00,1.4925,1.4940,1.4920,1.4940,3
2009-01-28,13:10:00,1.4900,1.4910,1.4895,1.4895,5
2009-01-28,13:15:00,1.4890,1.4890,1.4880,1.4880,4
2009-01-28,13:20:00,1.4880,1.4880,1.4855,1.4855,12
2009-01-28,13:25:00,1.4865,1.4865,1.4850,1.4850,5
2009-01-28,13:30:00,1.4850,1.4855,1.4850,1.4850,7
2009-01-28,13:35:00,1.4850,1.4860,1.4850,1.4855,5
2009-01-28,13:40:00,1.4865,1.4870,1.4865,1.4870,3
2009-01-28,13:45:00,1.4860,1.4860,1.4855,1.4855,5
2009-01-28,13:50:00,1.4865,1.4875,1.4865,1.4875,2
2009-01-28,13:55:00,1.4885,1.4885,1.4885,1.4885,3
2009-01-28,14:10:00,1.4910,1.4910,1.4905,1.4910,6
2009-01-28,14:15:00,1.4910,1.4910,1.4890,1.4895,7
2009-01-28,14:20:00,1.4925,1.4925,1.4920,1.4920,3
2009-01-28,14:25:00,1.4915,1.4915,1.4900,1.4910,11
2009-01-28,14:35:00,1.4900,1.4900,1.4890,1.4890,3
2009-01-28,14:40:00,1.4900,1.4900,1.4880,1.4880,3
2009-01-28,14:50:00,1.4875,1.4875,1.4850,1.4850,4
2009-01-28,14:55:00,1.4850,1.4870,1.4850,1.4870,6
2009-01-28,15:00:00,1.4855,1.4870,1.4855,1.4860,15
2009-01-28,15:05:00,1.4865,1.4900,1.4865,1.4900,15
2009-01-28,15:10:00,1.4890,1.4900,1.4860,1.4860,13
2009-01-28,15:15:00,1.4840,1.4840,1.4810,1.4810,17
2009-01-28,15:20:00,1.4820,1.4830,1.4800,1.4800,13
2009-01-28,15:25:00,1.4770,1.4800,1.4750,1.4800,10
2009-01-28,15:30:00,1.4800,1.4820,1.4800,1.4820,3
2009-01-28,15:35:00,1.4820,1.4830,1.4810,1.4810,4
2009-01-28,15:40:00,1.4810,1.4830,1.4780,1.4780,6
2009-01-28,15:45:00,1.4845,1.4850,1.4845,1.4850,2
2009-01-28,15:50:00,1.4835,1.4850,1.4815,1.4850,8
2009-01-28,15:55:00,1.4840,1.4845,1.4840,1.4845,2
2009-01-28,16:00:00,1.4900,1.4940,1.4875,1.4895,62
2009-01-28,16:05:00,1.4905,1.4905,1.4850,1.4880,76
2009-01-28,16:10:00,1.4880,1.4895,1.4850,1.4855,25
2009-01-28,16:15:00,1.4850,1.4850,1.4720,1.4750,30
2009-01-28,16:20:00,1.4765,1.4780,1.4765,1.4780,7
2009-01-28,16:25:00,1.4775,1.4775,1.4740,1.4750,26
2009-01-28,16:30:00,1.4740,1.4830,1.4735,1.4790,17
2009-01-28,16:35:00,1.4815,1.4850,1.4800,1.4800,21
2009-01-28,16:40:00,1.4755,1.4850,1.4755,1.4850,13
2009-01-28,16:45:00,1.4880,1.4900,1.4880,1.4890,9
2009-01-28,16:50:00,1.4900,1.5060,1.4890,1.5000,77
2009-01-28,16:55:00,1.5000,1.5000,1.4945,1.4945,14
2009-01-28,17:00:00,1.4970,1.5115,1.4945,1.5080,93
2009-01-28,17:05:00,1.5065,1.5130,1.5065,1.5125,65
2009-01-28,17:10:00,1.5135,1.5150,1.5070,1.5070,54
2009-01-28,17:15:00,1.5075,1.5090,1.5030,1.5030,27
2009-01-28,17:20:00,1.5030,1.5095,1.5030,1.5095,3
2009-01-28,17:25:00,1.5060,1.5075,1.5040,1.5070,16
2009-01-28,17:30:00,1.5025,1.5035,1.5020,1.5035,21
2009-01-28,17:35:00,1.4980,1.5095,1.4980,1.5080,43
2009-01-28,17:40:00,1.5080,1.5090,1.5030,1.5030,18
2009-01-28,17:45:00,1.5050,1.5050,1.5030,1.5030,7
2009-01-28,17:50:00,1.5060,1.5160,1.5060,1.5100,42
2009-01-28,17:55:00,1.5090,1.5090,1.5055,1.5060,11
2009-01-28,18:00:00,1.5105,1.5180,1.5105,1.5165,40
2009-01-28,18:05:00,1.5170,1.5195,1.5165,1.5175,11
2009-01-28,18:10:00,1.5170,1.5195,1.5160,1.5190,33
2009-01-28,18:15:00,1.5195,1.5200,1.5115,1.5135,29
2009-01-28,18:20:00,1.5100,1.5155,1.5090,1.5155,16
2009-01-28,18:25:00,1.5110,1.5110,1.5065,1.5065,6
2009-01-28,18:30:00,1.5065,1.5085,1.5065,1.5080,9
2009-01-28,18:35:00,1.5090,1.5090,1.5065,1.5065,8
2009-01-28,18:40:00,1.5085,1.5085,1.5070,1.5070,2
2009-01-28,18:45:00,1.5100,1.5100,1.5085,1.5085,15
2009-01-28,18:50:00,1.5065,1.5070,1.5055,1.5070,10
2009-01-28,18:55:00,1.5050,1.5050,1.4960,1.5020,28
2009-01-28,19:00:00,1.5020,1.5020,1.4990,1.5005,46
2009-01-28,19:05:00,1.4990,1.5020,1.4955,1.4980,34
2009-01-28,19:10:00,1.4980,1.5010,1.4965,1.4970,29
2009-01-28,19:15:00,1.4960,1.5000,1.4960,1.5000,61
2009-01-28,19:20:00,1.5000,1.5020,1.5000,1.5000,14
2009-01-28,19:25:00,1.5010,1.5010,1.4960,1.4980,16
2009-01-28,19:30:00,1.4980,1.5005,1.4980,1.4990,3
2009-01-28,19:35:00,1.4980,1.5000,1.4980,1.4995,14
2009-01-28,19:40:00,1.5005,1.5050,1.5005,1.5035,18
2009-01-28,19:45:00,1.5040,1.5065,1.5030,1.5030,29
2009-01-28,19:50:00,1.5025,1.5040,1.5025,1.5030,15
2009-01-28,19:55:00,1.5035,1.5045,1.5030,1.5045,16
2009-01-28,20:00:00,1.5030,1.5060,1.5030,1.5035,21
2009-01-28,20:05:00,1.5045,1.5100,1.5045,1.5095,37
2009-01-28,20:10:00,1.5095,1.5100,1.5085,1.5085,11
2009-01-28,20:15:00,1.5075,1.5075,1.5035,1.5035,9
2009-01-28,20:20:00,1.5065,1.5095,1.5065,1.5095,6
2009-01-28,20:25:00,1.5100,1.5115,1.5060,1.5060,14
2009-01-28,20:30:00,1.5070,1.5095,1.5035,1.5095,32
2009-01-28,20:35:00,1.5100,1.5100,1.5065,1.5065,42
2009-01-28,20:40:00,1.5080,1.5080,1.5030,1.5045,52
2009-01-28,20:45:00,1.5045,1.5065,1.5040,1.5065,26
2009-01-28,20:50:00,1.5060,1.5060,1.5040,1.5060,20
2009-01-28,20:55:00,1.5055,1.5100,1.5040,1.5080,43
2009-01-28,21:00:00,1.5075,1.5115,1.5070,1.5115,47
2009-01-28,21:05:00,1.5115,1.5190,1.5085,1.5190,83
2009-01-28,21:10:00,1.5170,1.5205,1.5120,1.5175,263
2009-01-28,21:15:00,1.5160,1.5325,1.5160,1.5280,360
2009-01-28,21:20:00,1.5290,1.5345,1.5240,1.5320,197
2009-01-28,21:25:00,1.5320,1.5350,1.5250,1.5290,219
2009-01-28,21:30:00,1.5300,1.5360,1.5275,1.5355,57
2009-01-28,21:35:00,1.5355,1.5370,1.5275,1.5280,119
2009-01-28,21:40:00,1.5280,1.5335,1.5275,1.5280,138
2009-01-28,21:45:00,1.5290,1.5465,1.5290,1.5400,496
2009-01-28,21:50:00,1.5395,1.5415,1.5360,1.5400,113
2009-01-28,21:55:00,1.5400,1.5490,1.5375,1.5470,100
2009-01-28,22:00:00,1.5480,1.5530,1.5430,1.5490,256
2009-01-28,22:05:00,1.5485,1.5485,1.5400,1.5415,114
2009-01-28,22:10:00,1.5430,1.5470,1.5350,1.5365,101
2009-01-28,22:15:00,1.5355,1.5380,1.5280,1.5350,157
2009-01-28,22:20:00,1.5350,1.5350,1.5230,1.5270,96
2009-01-28,22:25:00,1.5275,1.5340,1.5260,1.5340,112
2009-01-28,22:30:00,1.5330,1.5345,1.5280,1.5310,55
2009-01-28,22:35:00,1.5305,1.5405,1.5300,1.5340,134
2009-01-28,22:40:00,1.5350,1.5360,1.5290,1.5315,47
2009-01-28,22:45:00,1.5310,1.5315,1.5260,1.5305,106
2009-01-28,22:50:00,1.5305,1.5345,1.5305,1.5310,60
2009-01-28,22:55:00,1.5315,1.5320,1.5270,1.5285,65
2009-01-28,23:00:00,1.5300,1.5350,1.5295,1.5310,103
2009-01-28,23:05:00,1.5300,1.5320,1.5295,1.5310,40
2009-01-28,23:10:00,1.5300,1.5350,1.5295,1.5350,20
2009-01-28,23:15:00,1.5330,1.5400,1.5325,1.5340,124
2009-01-28,23:20:00,1.5340,1.5440,1.5335,1.5420,118
2009-01-28,23:25:00,1.5415,1.5415,1.5375,1.5390,81
2009-01-28,23:30:00,1.5390,1.5490,1.5320,1.5455,205
2009-01-28,23:35:00,1.5455,1.5535,1.5450,1.5500,160
2009-01-28,23:40:00,1.5505,1.5505,1.5405,1.5435,80
2009-01-28,23:45:00,1.5410,1.5520,1.5400,1.5475,139
2009-01-28,23:50:00,1.5460,1.5465,1.5385,1.5410,94
2009-01-28,23:55:00,1.5410,1.5435,1.5360,1.5385,101
2009-01-29,00:00:00,1.5375,1.5430,1.5350,1.5400,81
2009-01-29,00:05:00,1.5410,1.5425,1.5370,1.5405,89
2009-01-29,00:10:00,1.5405,1.5405,1.5300,1.5300,118
2009-01-29,00:15:00,1.5300,1.5300,1.5240,1.5250,144
2009-01-29,00:20:00,1.5245,1.5275,1.5200,1.5250,122
2009-01-29,00:25:00,1.5250,1.5320,1.5250,1.5270,47
2009-01-29,00:30:00,1.5270,1.5280,1.5200,1.5205,94
2009-01-29,00:35:00,1.5205,1.5205,1.5030,1.5040,334
2009-01-29,00:40:00,1.5045,1.5100,1.5005,1.5055,181
2009-01-29,00:45:00,1.5050,1.5075,1.5000,1.5070,146
2009-01-29,00:50:00,1.5065,1.5180,1.5065,1.5135,130
2009-01-29,00:55:00,1.5130,1.5130,1.4985,1.5035,178
2009-01-29,01:00:00,1.5025,1.5050,1.4980,1.5050,138
2009-01-29,01:05:00,1.5040,1.5095,1.5040,1.5060,49
2009-01-29,01:10:00,1.5070,1.5130,1.5070,1.5095,37
2009-01-29,01:15:00,1.5095,1.5095,1.5025,1.5050,49
2009-01-29,01:20:00,1.5045,1.5075,1.5045,1.5060,24
2009-01-29,01:25:00,1.5060,1.5065,1.4970,1.5035,61
2009-01-29,01:30:00,1.5035,1.5035,1.4985,1.5010,41
2009-01-29,01:35:00,1.5025,1.5035,1.5010,1.5020,44
2009-01-29,01:40:00,1.5030,1.5030,1.4975,1.5015,31
2009-01-29,01:45:00,1.5005,1.5025,1.4995,1.5005,57
2009-01-29,01:50:00,1.5005,1.5020,1.4960,1.4965,53
2009-01-29,01:55:00,1.4965,1.5005,1.4925,1.4950,205
2009-01-29,02:00:00,1.4940,1.4950,1.4910,1.4940,185
2009-01-29,02:05:00,1.4940,1.4960,1.4935,1.4960,101
2009-01-29,02:10:00,1.4960,1.4985,1.4935,1.4960,65
2009-01-29,02:15:00,1.4970,1.4990,1.4960,1.4970,20
2009-01-29,02:20:00,1.4985,1.5040,1.4960,1.5040,50
2009-01-29,02:25:00,1.5040,1.5075,1.5040,1.5070,33
2009-01-29,02:30:00,1.5095,1.5140,1.5090,1.5100,44
2009-01-29,02:35:00,1.5125,1.5130,1.5060,1.5060,34
2009-01-29,02:40:00,1.5065,1.5100,1.5065,1.5100,15
2009-01-29,02:45:00,1.5125,1.5150,1.5125,1.5125,17
2009-01-29,02:50:00,1.5145,1.5150,1.5075,1.5135,74
2009-01-29,02:55:00,1.5150,1.5150,1.5100,1.5100,5
2009-01-29,03:00:00,1.5125,1.5125,1.5120,1.5120,3
2009-01-29,03:10:00,1.5105,1.5105,1.5090,1.5090,10
2009-01-29,03:15:00,1.5075,1.5175,1.5075,1.5175,51
2009-01-29,03:20:00,1.5155,1.5200,1.5140,1.5140,130
2009-01-29,03:25:00,1.5140,1.5140,1.5130,1.5130,3
2009-01-29,03:30:00,1.5130,1.5135,1.5085,1.5125,9
2009-01-29,03:35:00,1.5080,1.5080,1.4950,1.4980,20
2009-01-29,03:40:00,1.4990,1.5040,1.4990,1.5040,16
2009-01-29,03:45:00,1.5010,1.5010,1.5005,1.5005,11
2009-01-29,03:50:00,1.4980,1.4990,1.4980,1.4980,10
2009-01-29,03:55:00,1.4960,1.4975,1.4960,1.4975,6
2009-01-29,04:00:00,1.5000,1.5000,1.4965,1.4985,32
2009-01-29,04:05:00,1.4960,1.4990,1.4950,1.4950,24
2009-01-29,04:10:00,1.4945,1.4945,1.4880,1.4900,27
2009-01-29,04:15:00,1.4885,1.4890,1.4860,1.4885,26
2009-01-29,04:20:00,1.4875,1.4875,1.4825,1.4850,48
2009-01-29,04:25:00,1.4835,1.4835,1.4830,1.4830,4
2009-01-29,04:30:00,1.4845,1.4845,1.4835,1.4835,17
2009-01-29,04:35:00,1.4865,1.4895,1.4845,1.4895,10
2009-01-29,04:40:00,1.4860,1.4860,1.4860,1.4860,2
2009-01-29,04:45:00,1.4895,1.4910,1.4895,1.4910,6
2009-01-29,04:50:00,1.4920,1.4925,1.4910,1.4920,18
2009-01-29,04:55:00,1.4925,1.4940,1.4910,1.4925,8
2009-01-29,05:00:00,1.4900,1.4940,1.4890,1.4890,7
2009-01-29,05:05:00,1.4885,1.4885,1.4885,1.4885,1
2009-01-29,05:10:00,1.4895,1.4895,1.4895,1.4895,2
2009-01-29,05:20:00,1.4925,1.4925,1.4925,1.4925,1
2009-01-29,05:25:00,1.4925,1.4925,1.4925,1.4925,1
2009-01-29,05:30:00,1.4890,1.4890,1.4890,1.4890,2
2009-01-29,05:35:00,1.4900,1.4910,1.4900,1.4910,5
2009-01-29,05:40:00,1.4910,1.4935,1.4900,1.4900,10
2009-01-29,05:45:00,1.4900,1.4900,1.4900,1.4900,3
2009-01-29,05:50:00,1.4900,1.4900,1.4900,1.4900,1
2009-01-29,05:55:00,1.4890,1.4890,1.4890,1.4890,1
2009-01-29,06:00:00,1.4895,1.4895,1.4895,1.4895,1
2009-01-29,06:10:00,1.4885,1.4885,1.4885,1.4885,6
2009-01-29,07:00:00,1.4935,1.4945,1.4900,1.4900,11
2009-01-29,07:05:00,1.4905,1.5020,1.4905,1.5020,11
2009-01-29,07:10:00,1.4975,1.5000,1.4975,1.5000,6
2009-01-29,07:15:00,1.5000,1.5020,1.4960,1.4960,5
2009-01-29,07:30:00,1.4900,1.4930,1.4885,1.4930,8
2009-01-29,07:35:00,1.4850,1.4850,1.4850,1.4850,2
2009-01-29,07:40:00,1.4830,1.4830,1.4830,1.4830,3
2009-01-29,07:45:00,1.4830,1.4845,1.4830,1.4845,5
2009-01-29,07:50:00,1.4845,1.4845,1.4845,1.4845,1
2009-01-29,08:00:00,1.4845,1.4845,1.4845,1.4845,1
2009-01-29,08:05:00,1.4825,1.4825,1.4810,1.4810,3
2009-01-29,08:10:00,1.4810,1.4825,1.4800,1.4825,7
2009-01-29,08:15:00,1.4800,1.4800,1.4800,1.4800,1
2009-01-29,08:20:00,1.4800,1.4800,1.4800,1.4800,7
2009-01-29,08:30:00,1.4840,1.4845,1.4840,1.4845,10
2009-01-29,08:35:00,1.4850,1.4850,1.4850,1.4850,8
2009-01-29,09:00:00,1.4850,1.4980,1.4850,1.4925,36
2009-01-29,09:05:00,1.4975,1.4975,1.4975,1.4975,2
2009-01-29,09:35:00,1.4920,1.4945,1.4920,1.4920,5
2009-01-29,09:40:00,1.4940,1.4940,1.4940,1.4940,4
2009-01-29,09:50:00,1.4945,1.4980,1.4945,1.4960,11
2009-01-29,10:00:00,1.4960,1.4960,1.4960,1.4960,1
2009-01-29,10:10:00,1.4930,1.4930,1.4910,1.4930,9
2009-01-29,10:15:00,1.4930,1.4930,1.4930,1.4930,7
2009-01-29,10:25:00,1.4930,1.4930,1.4925,1.4925,6
2009-01-29,10:35:00,1.4930,1.4930,1.4910,1.4930,10
2009-01-29,10:45:00,1.4900,1.4900,1.4900,1.4900,3
2009-01-29,10:55:00,1.4900,1.4900,1.4900,1.4900,4
2009-01-29,11:00:00,1.4930,1.4930,1.4925,1.4925,2
2009-01-29,11:30:00,1.4925,1.4925,1.4925,1.4925,1
2009-01-29,11:40:00,1.4950,1.4950,1.4950,1.4950,1
2009-01-29,11:45:00,1.4950,1.4955,1.4950,1.4955,2
2009-01-29,11:50:00,1.4925,1.4940,1.4925,1.4940,2
2009-01-29,11:55:00,1.4930,1.4930,1.4930,1.4930,2
2009-01-29,12:00:00,1.4890,1.4900,1.4885,1.4885,14
2009-01-29,12:05:00,1.4885,1.4885,1.4885,1.4885,6
2009-01-29,12:10:00,1.4875,1.4885,1.4870,1.4885,9
2009-01-29,12:15:00,1.4890,1.4900,1.4880,1.4895,16
2009-01-29,12:20:00,1.4895,1.4900,1.4895,1.4900,6
2009-01-29,12:30:00,1.4955,1.4955,1.4925,1.4925,7
2009-01-29,12:35:00,1.4955,1.4955,1.4955,1.4955,4
2009-01-29,12:40:00,1.4940,1.4955,1.4940,1.4950,18
2009-01-29,12:50:00,1.4980,1.4980,1.4955,1.4955,4
2009-01-29,13:00:00,1.4980,1.4995,1.4965,1.4965,17
2009-01-29,13:05:00,1.4975,1.4980,1.4960,1.4970,5
2009-01-29,13:15:00,1.4980,1.4980,1.4980,1.4980,1
2009-01-29,13:20:00,1.5000,1.5010,1.4995,1.5010,12
2009-01-29,13:25:00,1.4990,1.4990,1.4960,1.4960,5
2009-01-29,13:35:00,1.4990,1.4995,1.4990,1.4995,2
2009-01-29,13:40:00,1.5000,1.5005,1.5000,1.5000,6
2009-01-29,13:45:00,1.5000,1.5000,1.4985,1.4985,3
2009-01-29,13:50:00,1.4970,1.4970,1.4965,1.4970,6
2009-01-29,13:55:00,1.4990,1.5010,1.4985,1.4990,19
2009-01-29,14:00:00,1.4995,1.4995,1.4980,1.4980,6
2009-01-29,14:05:00,1.4985,1.4985,1.4985,1.4985,1
2009-01-29,14:10:00,1.4980,1.4980,1.4980,1.4980,1
2009-01-29,14:15:00,1.4975,1.4975,1.4970,1.4970,4
2009-01-29,14:20:00,1.4965,1.4970,1.4950,1.4950,5
2009-01-29,14:25:00,1.4945,1.4945,1.4900,1.4925,15
2009-01-29,14:30:00,1.4915,1.4915,1.4890,1.4890,6
2009-01-29,14:35:00,1.4885,1.4885,1.4875,1.4875,7
2009-01-29,14:40:00,1.4840,1.4880,1.4840,1.4870,33
2009-01-29,14:45:00,1.4865,1.4880,1.4865,1.4880,6
2009-01-29,14:50:00,1.4880,1.4890,1.4880,1.4890,4
2009-01-29,14:55:00,1.4910,1.4910,1.4870,1.4875,8
2009-01-29,15:00:00,1.4885,1.4885,1.4855,1.4855,6
2009-01-29,15:05:00,1.4855,1.4865,1.4830,1.4865,15
2009-01-29,15:10:00,1.4870,1.4885,1.4870,1.4870,27
2009-01-29,15:15:00,1.4850,1.4855,1.4840,1.4840,5
2009-01-29,15:20:00,1.4830,1.4845,1.4820,1.4845,16
2009-01-29,15:25:00,1.4840,1.4850,1.4835,1.4850,10
2009-01-29,15:30:00,1.4835,1.4835,1.4830,1.4835,6
2009-01-29,15:35:00,1.4840,1.4840,1.4825,1.4825,11
2009-01-29,15:40:00,1.4810,1.4810,1.4765,1.4775,35
2009-01-29,15:45:00,1.4785,1.4785,1.4775,1.4775,4
2009-01-29,15:50:00,1.4800,1.4840,1.4790,1.4825,8
2009-01-29,15:55:00,1.4830,1.4835,1.4815,1.4815,5
2009-01-29,16:00:00,1.4800,1.4805,1.4800,1.4805,2
2009-01-29,16:05:00,1.4810,1.4810,1.4750,1.4750,14
2009-01-29,16:10:00,1.4750,1.4750,1.4720,1.4720,36
2009-01-29,16:15:00,1.4720,1.4735,1.4700,1.4730,51
2009-01-29,16:20:00,1.4720,1.4735,1.4700,1.4735,22
2009-01-29,16:25:00,1.4740,1.4770,1.4740,1.4770,5
2009-01-29,16:30:00,1.4740,1.4770,1.4740,1.4750,13
2009-01-29,16:35:00,1.4760,1.4760,1.4720,1.4750,10
2009-01-29,16:40:00,1.4750,1.4755,1.4750,1.4750,4
2009-01-29,16:45:00,1.4745,1.4780,1.4745,1.4780,6
2009-01-29,16:50:00,1.4780,1.4810,1.4780,1.4810,10
2009-01-29,16:55:00,1.4800,1.4800,1.4755,1.4755,6
2009-01-29,17:00:00,1.4745,1.4745,1.4600,1.4635,208
2009-01-29,17:05:00,1.4640,1.4650,1.4600,1.4615,53
2009-01-29,17:10:00,1.4610,1.4615,1.4520,1.4530,94
2009-01-29,17:15:00,1.4535,1.4535,1.4485,1.4500,219
2009-01-29,17:20:00,1.4510,1.4575,1.4510,1.4560,42
2009-01-29,17:25:00,1.4570,1.4590,1.4570,1.4590,17
2009-01-29,17:30:00,1.4545,1.4555,1.4500,1.4510,57
2009-01-29,17:35:00,1.4505,1.4550,1.4460,1.4550,124
2009-01-29,17:40:00,1.4540,1.4555,1.4535,1.4550,32
2009-01-29,17:45:00,1.4560,1.4575,1.4560,1.4575,20
2009-01-29,17:50:00,1.4530,1.4530,1.4490,1.4495,19
2009-01-29,17:55:00,1.4520,1.4530,1.4485,1.4500,28
2009-01-29,18:00:00,1.4495,1.4535,1.4470,1.4535,33
2009-01-29,18:05:00,1.4505,1.4515,1.4490,1.4510,74
2009-01-29,18:10:00,1.4500,1.4530,1.4500,1.4530,45
2009-01-29,18:15:00,1.4535,1.4535,1.4530,1.4530,2
2009-01-29,18:20:00,1.4505,1.4515,1.4500,1.4500,24
2009-01-29,18:25:00,1.4500,1.4500,1.4375,1.4430,145
2009-01-29,18:30:00,1.4435,1.4450,1.4405,1.4440,30
2009-01-29,18:35:00,1.4450,1.4480,1.4430,1.4465,21
2009-01-29,18:40:00,1.4460,1.4480,1.4425,1.4425,29
2009-01-29,18:45:00,1.4425,1.4435,1.4360,1.4405,70
2009-01-29,18:50:00,1.4410,1.4430,1.4380,1.4380,26
2009-01-29,18:55:00,1.4385,1.4390,1.4325,1.4355,72
2009-01-29,19:00:00,1.4370,1.4390,1.4350,1.4350,37
2009-01-29,19:05:00,1.4340,1.4370,1.4340,1.4370,9
2009-01-29,19:10:00,1.4365,1.4365,1.4325,1.4345,23
2009-01-29,19:15:00,1.4365,1.4390,1.4365,1.4390,14
2009-01-29,19:20:00,1.4410,1.4410,1.4380,1.4380,11
2009-01-29,19:25:00,1.4385,1.4395,1.4380,1.4385,12
2009-01-29,19:30:00,1.4395,1.4430,1.4395,1.4410,52
2009-01-29,19:35:00,1.4400,1.4415,1.4395,1.4410,29
2009-01-29,19:40:00,1.4400,1.4400,1.4395,1.4400,9
2009-01-29,19:45:00,1.4415,1.4435,1.4400,1.4400,30
2009-01-29,19:50:00,1.4390,1.4440,1.4390,1.4400,15
2009-01-29,19:55:00,1.4400,1.4435,1.4400,1.4415,20
2009-01-29,20:00:00,1.4415,1.4415,1.4355,1.4405,25
2009-01-29,20:05:00,1.4405,1.4415,1.4400,1.4400,9
2009-01-29,20:10:00,1.4390,1.4400,1.4365,1.4385,32
2009-01-29,20:15:00,1.4380,1.4395,1.4380,1.4390,5
2009-01-29,20:20:00,1.4370,1.4380,1.4360,1.4370,6
2009-01-29,20:25:00,1.4370,1.4370,1.4320,1.4320,30
2009-01-29,20:30:00,1.4340,1.4355,1.4320,1.4320,59
2009-01-29,20:35:00,1.4340,1.4380,1.4340,1.4365,48
2009-01-29,20:40:00,1.4365,1.4365,1.4320,1.4335,54
2009-01-29,20:45:00,1.4350,1.4350,1.4210,1.4255,278
2009-01-29,20:50:00,1.4275,1.4315,1.4240,1.4315,68
2009-01-29,20:55:00,1.4310,1.4360,1.4310,1.4360,47
2009-01-29,21:00:00,1.4360,1.4360,1.4335,1.4340,39
2009-01-29,21:05:00,1.4360,1.4380,1.4350,1.4350,44
2009-01-29,21:10:00,1.4360,1.4360,1.4300,1.4330,265
2009-01-29,21:15:00,1.4315,1.4330,1.4260,1.4320,122
2009-01-29,21:20:00,1.4320,1.4375,1.4270,1.4375,124
2009-01-29,21:25:00,1.4380,1.4385,1.4345,1.4385,72
2009-01-29,21:30:00,1.4385,1.4430,1.4340,1.4415,252
2009-01-29,21:35:00,1.4410,1.4420,1.4380,1.4385,82
2009-01-29,21:40:00,1.4385,1.4475,1.4385,1.4470,108
2009-01-29,21:45:00,1.4470,1.4520,1.4450,1.4480,110
2009-01-29,21:50:00,1.4475,1.4490,1.4430,1.4450,92
2009-01-29,21:55:00,1.4440,1.4450,1.4405,1.4450,70
2009-01-29,22:00:00,1.4450,1.4475,1.4435,1.4455,32
2009-01-29,22:05:00,1.4440,1.4440,1.4375,1.4380,68
2009-01-29,22:10:00,1.4390,1.4400,1.4355,1.4370,22
2009-01-29,22:15:00,1.4370,1.4400,1.4370,1.4395,39
2009-01-29,22:20:00,1.4395,1.4405,1.4355,1.4385,45
2009-01-29,22:25:00,1.4395,1.4400,1.4355,1.4400,63
2009-01-29,22:30:00,1.4415,1.4425,1.4365,1.4425,55
2009-01-29,22:35:00,1.4420,1.4475,1.4360,1.4380,82
2009-01-29,22:40:00,1.4395,1.4465,1.4385,1.4460,75
2009-01-29,22:45:00,1.4430,1.4475,1.4430,1.4435,33
2009-01-29,22:50:00,1.4435,1.4470,1.4420,1.4455,62
2009-01-29,22:55:00,1.4450,1.4460,1.4370,1.4390,106
2009-01-29,23:00:00,1.4400,1.4400,1.4310,1.4375,242
2009-01-29,23:05:00,1.4375,1.4420,1.4355,1.4415,195
2009-01-29,23:10:00,1.4415,1.4420,1.4315,1.4320,167
2009-01-29,23:15:00,1.4320,1.4360,1.4310,1.4355,114
2009-01-29,23:20:00,1.4370,1.4370,1.4320,1.4340,52
2009-01-29,23:25:00,1.4345,1.4365,1.4340,1.4355,37
2009-01-29,23:30:00,1.4335,1.4380,1.4335,1.4365,63
2009-01-29,23:35:00,1.4375,1.4390,1.4330,1.4385,122
2009-01-29,23:40:00,1.4390,1.4445,1.4380,1.4445,59
2009-01-29,23:45:00,1.4430,1.4490,1.4415,1.4465,187
2009-01-29,23:50:00,1.4460,1.4515,1.4425,1.4500,126
2009-01-29,23:55:00,1.4510,1.4550,1.4475,1.4525,253
2009-01-30,00:00:00,1.4525,1.4535,1.4475,1.4500,69
2009-01-30,00:05:00,1.4495,1.4630,1.4495,1.4600,162
2009-01-30,00:10:00,1.4600,1.4680,1.4590,1.4665,157
2009-01-30,00:15:00,1.4675,1.4725,1.4615,1.4690,177
2009-01-30,00:20:00,1.4690,1.4735,1.4680,1.4705,126
2009-01-30,00:25:00,1.4690,1.4695,1.4560,1.4590,108
2009-01-30,00:30:00,1.4600,1.4640,1.4570,1.4570,52
2009-01-30,00:35:00,1.4580,1.4590,1.4510,1.4525,74
2009-01-30,00:40:00,1.4530,1.4625,1.4530,1.4600,73
2009-01-30,00:45:00,1.4585,1.4585,1.4550,1.4575,47
2009-01-30,00:50:00,1.4550,1.4555,1.4490,1.4550,150
2009-01-30,00:55:00,1.4535,1.4645,1.4525,1.4620,129
2009-01-30,01:00:00,1.4620,1.4630,1.4585,1.4595,87
2009-01-30,01:05:00,1.4590,1.4600,1.4540,1.4550,47
2009-01-30,01:10:00,1.4540,1.4605,1.4540,1.4575,80
2009-01-30,01:15:00,1.4575,1.4620,1.4575,1.4605,37
2009-01-30,01:20:00,1.4590,1.4620,1.4575,1.4575,32
2009-01-30,01:25:00,1.4590,1.4610,1.4585,1.4610,32
2009-01-30,01:30:00,1.4615,1.4620,1.4600,1.4600,24
2009-01-30,01:35:00,1.4605,1.4640,1.4590,1.4615,43
2009-01-30,01:40:00,1.4640,1.4640,1.4615,1.4625,63
2009-01-30,01:45:00,1.4630,1.4645,1.4585,1.4600,67
2009-01-30,01:50:00,1.4590,1.4615,1.4575,1.4600,99
2009-01-30,01:55:00,1.4590,1.4600,1.4550,1.4600,336
2009-01-30,02:00:00,1.4595,1.4605,1.4580,1.4590,67
2009-01-30,02:05:00,1.4595,1.4595,1.4575,1.4575,34
2009-01-30,02:10:00,1.4565,1.4585,1.4560,1.4575,20
2009-01-30,02:15:00,1.4585,1.4600,1.4560,1.4570,21
2009-01-30,02:20:00,1.4570,1.4580,1.4550,1.4580,28
2009-01-30,02:25:00,1.4580,1.4615,1.4580,1.4615,7
2009-01-30,02:30:00,1.4585,1.4615,1.4580,1.4615,4
2009-01-30,02:35:00,1.4615,1.4615,1.4580,1.4580,8
2009-01-30,02:45:00,1.4580,1.4580,1.4570,1.4575,12
2009-01-30,02:50:00,1.4565,1.4580,1.4540,1.4545,27
2009-01-30,02:55:00,1.4555,1.4590,1.4535,1.4535,23
2009-01-30,03:00:00,1.4540,1.4540,1.4535,1.4535,5
2009-01-30,03:05:00,1.4570,1.4615,1.4560,1.4615,36
2009-01-30,03:10:00,1.4590,1.4595,1.4590,1.4590,9
2009-01-30,03:15:00,1.4590,1.4615,1.4585,1.4615,22
2009-01-30,03:20:00,1.4600,1.4600,1.4600,1.4600,1
2009-01-30,03:30:00,1.4600,1.4600,1.4575,1.4575,3
2009-01-30,03:35:00,1.4575,1.4575,1.4575,1.4575,7
2009-01-30,03:40:00,1.4580,1.4580,1.4580,1.4580,1
2009-01-30,03:45:00,1.4590,1.4640,1.4590,1.4640,11
2009-01-30,03:50:00,1.4640,1.4640,1.4620,1.4620,3
2009-01-30,03:55:00,1.4620,1.4625,1.4620,1.4625,12
2009-01-30,04:00:00,1.4625,1.4625,1.4625,1.4625,3
2009-01-30,04:05:00,1.4640,1.4640,1.4640,1.4640,1
2009-01-30,04:10:00,1.4630,1.4630,1.4625,1.4625,4
2009-01-30,04:15:00,1.4645,1.4645,1.4645,1.4645,1
2009-01-30,04:20:00,1.4650,1.4655,1.4650,1.4655,4
2009-01-30,04:25:00,1.4630,1.4630,1.4625,1.4625,7
2009-01-30,04:30:00,1.4620,1.4620,1.4620,1.4620,21
2009-01-30,04:35:00,1.4620,1.4635,1.4620,1.4635,12
2009-01-30,04:40:00,1.4625,1.4625,1.4600,1.4600,11
2009-01-30,04:45:00,1.4590,1.4590,1.4550,1.4550,10
2009-01-30,04:50:00,1.4550,1.4575,1.4550,1.4555,18
2009-01-30,04:55:00,1.4545,1.4655,1.4540,1.4655,37
2009-01-30,05:00:00,1.4600,1.4600,1.4600,1.4600,2
2009-01-30,05:15:00,1.4600,1.4600,1.4600,1.4600,3
2009-01-30,05:20:00,1.4585,1.4585,1.4585,1.4585,3
2009-01-30,05:25:00,1.4585,1.4625,1.4585,1.4625,8
2009-01-30,05:35:00,1.4625,1.4625,1.4625,1.4625,9
2009-01-30,05:40:00,1.4570,1.4570,1.4570,1.4570,1
2009-01-30,05:45:00,1.4635,1.4635,1.4635,1.4635,1
2009-01-30,06:00:00,1.4635,1.4635,1.4635,1.4635,1
2009-01-30,06:05:00,1.4635,1.4645,1.4635,1.4645,10
2009-01-30,07:05:00,1.4620,1.4620,1.4620,1.4620,2
2009-01-30,07:15:00,1.4575,1.4575,1.4575,1.4575,1
2009-01-30,07:20:00,1.4575,1.4575,1.4575,1.4575,1
2009-01-30,07:35:00,1.4600,1.4605,1.4575,1.4575,3
2009-01-30,07:55:00,1.4540,1.4540,1.4540,1.4540,1
2009-01-30,08:05:00,1.4550,1.4550,1.4550,1.4550,1
2009-01-30,08:10:00,1.4550,1.4550,1.4550,1.4550,2
2009-01-30,08:15:00,1.4550,1.4550,1.4550,1.4550,1
2009-01-30,08:20:00,1.4515,1.4515,1.4515,1.4515,1
2009-01-30,08:50:00,1.4525,1.4540,1.4525,1.4540,2
2009-01-30,09:00:00,1.4550,1.4550,1.4550,1.4550,10
2009-01-30,09:05:00,1.4600,1.4600,1.4600,1.4600,1
2009-01-30,09:15:00,1.4645,1.4645,1.4645,1.4645,1
2009-01-30,09:20:00,1.4660,1.4665,1.4660,1.4665,2
2009-01-30,09:50:00,1.4665,1.4665,1.4665,1.4665,5
2009-01-30,10:00:00,1.4630,1.4665,1.4630,1.4665,3
2009-01-30,10:10:00,1.4665,1.4665,1.4665,1.4665,2
2009-01-30,10:15:00,1.4665,1.4665,1.4665,1.4665,1
2009-01-30,10:25:00,1.4665,1.4665,1.4665,1.4665,1
2009-01-30,10:30:00,1.4665,1.4665,1.4665,1.4665,2
2009-01-30,10:35:00,1.4665,1.4665,1.4665,1.4665,1
2009-01-30,10:45:00,1.4660,1.4660,1.4650,1.4650,2
2009-01-30,10:55:00,1.4670,1.4670,1.4670,1.4670,1
2009-01-30,11:20:00,1.4600,1.4600,1.4600,1.4600,4
2009-01-30,11:35:00,1.4565,1.4565,1.4565,1.4565,1
2009-01-30,12:00:00,1.4550,1.4550,1.4550,1.4550,2
2009-01-30,12:30:00,1.4555,1.4560,1.4545,1.4545,7
2009-01-30,12:35:00,1.4550,1.4550,1.4550,1.4550,1
2009-01-30,12:40:00,1.4570,1.4580,1.4570,1.4570,6
2009-01-30,12:45:00,1.4580,1.4580,1.4570,1.4570,2
2009-01-30,12:50:00,1.4570,1.4570,1.4550,1.4550,5
2009-01-30,12:55:00,1.4550,1.4550,1.4550,1.4550,2
2009-01-30,13:05:00,1.4530,1.4530,1.4530,1.4530,4
2009-01-30,13:10:00,1.4530,1.4530,1.4525,1.4530,5
2009-01-30,13:15:00,1.4525,1.4525,1.4500,1.4500,17
2009-01-30,13:20:00,1.4485,1.4485,1.4475,1.4475,2
2009-01-30,13:25:00,1.4490,1.4490,1.4475,1.4475,4
2009-01-30,13:30:00,1.4480,1.4500,1.4480,1.4490,8
2009-01-30,13:35:00,1.4485,1.4500,1.4485,1.4500,3
2009-01-30,13:40:00,1.4490,1.4500,1.4490,1.4500,3
2009-01-30,13:45:00,1.4490,1.4505,1.4490,1.4500,4
2009-01-30,13:50:00,1.4475,1.4480,1.4470,1.4480,6
2009-01-30,13:55:00,1.4480,1.4480,1.4465,1.4465,3
2009-01-30,14:00:00,1.4470,1.4470,1.4470,1.4470,2
2009-01-30,14:05:00,1.4470,1.4470,1.4470,1.4470,2
2009-01-30,14:15:00,1.4480,1.4480,1.4455,1.4455,5
2009-01-30,14:20:00,1.4470,1.4500,1.4470,1.4495,5
2009-01-30,14:25:00,1.4500,1.4500,1.4500,1.4500,5
2009-01-30,14:30:00,1.4500,1.4500,1.4500,1.4500,2
2009-01-30,14:35:00,1.4500,1.4500,1.4500,1.4500,1
2009-01-30,14:45:00,1.4510,1.4520,1.4510,1.4520,2
2009-01-30,14:50:00,1.4545,1.4550,1.4545,1.4550,3
2009-01-30,14:55:00,1.4555,1.4555,1.4555,1.4555,2
2009-01-30,15:00:00,1.4555,1.4555,1.4555,1.4555,1
2009-01-30,15:05:00,1.4540,1.4540,1.4535,1.4535,2
2009-01-30,15:10:00,1.4525,1.4530,1.4520,1.4530,5
2009-01-30,15:15:00,1.4530,1.4530,1.4510,1.4530,4
2009-01-30,15:20:00,1.4530,1.4530,1.4515,1.4515,8
2009-01-30,15:25:00,1.4510,1.4510,1.4470,1.4485,6
2009-01-30,15:30:00,1.4465,1.4465,1.4400,1.4400,21
2009-01-30,15:35:00,1.4400,1.4400,1.4390,1.4390,7
2009-01-30,15:40:00,1.4410,1.4415,1.4410,1.4415,2
2009-01-30,15:45:00,1.4415,1.4415,1.4395,1.4400,11
2009-01-30,15:50:00,1.4400,1.4400,1.4390,1.4390,5
2009-01-30,15:55:00,1.4390,1.4610,1.4380,1.4400,26
2009-01-30,16:00:00,1.4450,1.4485,1.4430,1.4480,17
2009-01-30,16:05:00,1.4490,1.4520,1.4490,1.4520,19
2009-01-30,16:10:00,1.4515,1.4515,1.4490,1.4490,4
2009-01-30,16:15:00,1.4500,1.4510,1.4490,1.4490,17
2009-01-30,16:20:00,1.4490,1.4490,1.4450,1.4455,11
2009-01-30,16:25:00,1.4450,1.4500,1.4440,1.4500,14
2009-01-30,16:30:00,1.4500,1.4535,1.4500,1.4535,8
2009-01-30,16:35:00,1.4520,1.4520,1.4505,1.4515,12
2009-01-30,16:40:00,1.4520,1.4610,1.4515,1.4605,15
2009-01-30,16:45:00,1.4595,1.4635,1.4590,1.4620,31
2009-01-30,16:50:00,1.4620,1.4620,1.4535,1.4535,28
2009-01-30,16:55:00,1.4530,1.4530,1.4515,1.4530,9
2009-01-30,17:00:00,1.4540,1.4555,1.4435,1.4470,46
2009-01-30,17:05:00,1.4470,1.4470,1.4435,1.4465,11
2009-01-30,17:10:00,1.4470,1.4540,1.4470,1.4540,13
2009-01-30,17:15:00,1.4550,1.4560,1.4525,1.4555,24
2009-01-30,17:20:00,1.4540,1.4610,1.4540,1.4585,9
2009-01-30,17:25:00,1.4565,1.4605,1.4565,1.4605,39
2009-01-30,17:30:00,1.4620,1.4620,1.4600,1.4620,8
2009-01-30,17:35:00,1.4600,1.4600,1.4600,1.4600,10
2009-01-30,17:40:00,1.4610,1.4615,1.4515,1.4515,62
2009-01-30,17:45:00,1.4525,1.4545,1.4505,1.4545,9
2009-01-30,17:55:00,1.4520,1.4520,1.4485,1.4490,14
2009-01-30,18:00:00,1.4475,1.4475,1.4420,1.4455,47
2009-01-30,18:05:00,1.4455,1.4455,1.4425,1.4425,15
2009-01-30,18:10:00,1.4425,1.4425,1.4405,1.4420,12
2009-01-30,18:15:00,1.4390,1.4400,1.4350,1.4385,16
2009-01-30,18:20:00,1.4385,1.4410,1.4385,1.4410,4
2009-01-30,18:25:00,1.4405,1.4405,1.4405,1.4405,7
2009-01-30,18:30:00,1.4390,1.4405,1.4390,1.4400,10
2009-01-30,18:35:00,1.4420,1.4435,1.4420,1.4435,4
2009-01-30,18:40:00,1.4430,1.4430,1.4385,1.4390,7
2009-01-30,18:45:00,1.4400,1.4420,1.4400,1.4420,2
2009-01-30,18:50:00,1.4435,1.4440,1.4435,1.4440,4
2009-01-30,18:55:00,1.4440,1.4440,1.4390,1.4390,11
2009-01-30,19:00:00,1.4395,1.4395,1.4345,1.4345,40
2009-01-30,19:05:00,1.4345,1.4415,1.4345,1.4385,19
2009-01-30,19:10:00,1.4425,1.4435,1.4425,1.4435,4
2009-01-30,19:15:00,1.4435,1.4435,1.4375,1.4375,14
2009-01-30,19:20:00,1.4385,1.4420,1.4385,1.4405,13
2009-01-30,19:25:00,1.4400,1.4435,1.4400,1.4435,3
2009-01-30,19:30:00,1.4435,1.4435,1.4385,1.4400,10
2009-01-30,19:35:00,1.4410,1.4410,1.4335,1.4340,38
2009-01-30,19:40:00,1.4345,1.4370,1.4325,1.4330,22
2009-01-30,19:45:00,1.4345,1.4345,1.4270,1.4270,58
2009-01-30,19:50:00,1.4270,1.4300,1.4245,1.4275,96
2009-01-30,19:55:00,1.4265,1.4270,1.4135,1.4170,169
2009-01-30,20:00:00,1.4185,1.4225,1.4180,1.4200,25
2009-01-30,20:05:00,1.4200,1.4220,1.4195,1.4205,38
2009-01-30,20:10:00,1.4205,1.4240,1.4200,1.4200,20
2009-01-30,20:15:00,1.4185,1.4195,1.4170,1.4195,16
2009-01-30,20:20:00,1.4190,1.4195,1.4175,1.4185,12
2009-01-30,20:25:00,1.4195,1.4205,1.4180,1.4200,38
2009-01-30,20:30:00,1.4200,1.4225,1.4185,1.4225,25
2009-01-30,20:35:00,1.4225,1.4260,1.4225,1.4230,22
2009-01-30,20:40:00,1.4245,1.4265,1.4240,1.4245,23
2009-01-30,20:45:00,1.4235,1.4250,1.4210,1.4210,20
2009-01-30,20:50:00,1.4225,1.4250,1.4200,1.4240,32
2009-01-30,20:55:00,1.4205,1.4205,1.4165,1.4165,53
2009-01-30,21:00:00,1.4170,1.4200,1.4150,1.4200,84
2009-01-30,21:05:00,1.4185,1.4200,1.4130,1.4185,92
2009-01-30,21:10:00,1.4175,1.4225,1.4150,1.4225,112
2009-01-30,21:15:00,1.4210,1.4250,1.4200,1.4245,56
2009-01-30,21:20:00,1.4230,1.4255,1.4205,1.4235,93
2009-01-30,21:25:00,1.4240,1.4275,1.4235,1.4255,68
2009-01-30,21:30:00,1.4270,1.4480,1.4270,1.4350,356
2009-01-30,21:35:00,1.4340,1.4350,1.4290,1.4330,160
2009-01-30,21:40:00,1.4320,1.4450,1.4320,1.4450,105
2009-01-30,21:45:00,1.4430,1.4515,1.4430,1.4500,169
2009-01-30,21:50:00,1.4500,1.4540,1.4490,1.4500,99
2009-01-30,21:55:00,1.4505,1.4505,1.4435,1.4455,96
2009-01-30,22:00:00,1.4465,1.4515,1.4465,1.4490,59
2009-01-30,22:05:00,1.4485,1.4490,1.4430,1.4475,83
2009-01-30,22:10:00,1.4460,1.4460,1.4390,1.4400,55
2009-01-30,22:15:00,1.4395,1.4400,1.4360,1.4375,97
2009-01-30,22:20:00,1.4375,1.4450,1.4350,1.4450,202
2009-01-30,22:25:00,1.4450,1.4460,1.4385,1.4405,69
2009-01-30,22:30:00,1.4385,1.4420,1.4370,1.4390,48
2009-01-30,22:35:00,1.4400,1.4465,1.4385,1.4435,74
2009-01-30,22:40:00,1.4430,1.4455,1.4410,1.4425,43
2009-01-30,22:45:00,1.4420,1.4435,1.4375,1.4390,62
2009-01-30,22:50:00,1.4390,1.4405,1.4355,1.4370,51
2009-01-30,22:55:00,1.4375,1.4395,1.4300,1.4300,96
2009-01-30,23:00:00,1.4285,1.4325,1.4255,1.4310,141
2009-01-30,23:05:00,1.4320,1.4345,1.4315,1.4315,52
2009-01-30,23:10:00,1.4315,1.4315,1.4250,1.4275,148
2009-01-30,23:15:00,1.4280,1.4295,1.4200,1.4260,168
2009-01-30,23:20:00,1.4260,1.4280,1.4250,1.4255,38
2009-01-30,23:25:00,1.4260,1.4275,1.4220,1.4240,82
2009-01-30,23:30:00,1.4225,1.4240,1.4130,1.4160,336
2009-01-30,23:35:00,1.4150,1.4160,1.4065,1.4125,351
2009-01-30,23:40:00,1.4125,1.4180,1.4110,1.4180,115
2009-01-30,23:45:00,1.4165,1.4165,1.4070,1.4120,238
2009-01-30,23:50:00,1.4120,1.4160,1.4110,1.4160,86
2009-01-30,23:55:00,1.4160,1.4205,1.4150,1.4205,86
2009-01-31,00:00:00,1.4205,1.4225,1.4200,1.4210,61
2009-01-31,00:05:00,1.4215,1.4230,1.4185,1.4200,35
2009-01-31,00:10:00,1.4190,1.4220,1.4160,1.4165,82
2009-01-31,00:15:00,1.4170,1.4200,1.4155,1.4170,103
2009-01-31,00:20:00,1.4160,1.4195,1.4135,1.4190,60
2009-01-31,00:25:00,1.4185,1.4205,1.4160,1.4205,72
2009-01-31,00:30:00,1.4190,1.4260,1.4185,1.4245,92
2009-01-31,00:35:00,1.4220,1.4265,1.4220,1.4230,79
2009-01-31,00:40:00,1.4230,1.4250,1.4225,1.4250,80
2009-01-31,00:45:00,1.4245,1.4245,1.4195,1.4200,65
2009-01-31,00:50:00,1.4200,1.4230,1.4180,1.4215,50
2009-01-31,00:55:00,1.4235,1.4260,1.4235,1.4260,25
2009-01-31,01:00:00,1.4260,1.4285,1.4225,1.4250,115
2009-01-31,01:05:00,1.4230,1.4245,1.4200,1.4235,29
2009-01-31,01:10:00,1.4250,1.4285,1.4240,1.4260,33
2009-01-31,01:15:00,1.4270,1.4275,1.4260,1.4260,33
2009-01-31,01:20:00,1.4260,1.4265,1.4220,1.4220,13
2009-01-31,01:25:00,1.4235,1.4295,1.4235,1.4290,56
2009-01-31,01:30:00,1.4285,1.4380,1.4285,1.4350,183
2009-01-31,01:35:00,1.4350,1.4440,1.4350,1.4410,318
2009-01-31,01:40:00,1.4405,1.4465,1.4390,1.4440,139
2009-01-31,01:45:00,1.4435,1.4455,1.4430,1.4440,96
2009-01-31,01:50:00,1.4440,1.4520,1.4430,1.4520,187
2009-01-31,01:55:00,1.4525,1.4750,1.4505,1.4645,800
2009-01-31,02:00:00,1.4645,1.4650,1.4570,1.4620,230
2009-01-31,02:05:00,1.4630,1.4720,1.4615,1.4615,104
2009-01-31,02:10:00,1.4610,1.4635,1.4555,1.4555,54
2009-01-31,02:15:00,1.4550,1.4560,1.4530,1.4545,23
2009-01-31,02:20:00,1.4550,1.4585,1.4515,1.4585,41
2009-01-31,02:25:00,1.4595,1.4595,1.4470,1.4470,52
2009-01-31,02:30:00,1.4460,1.4500,1.4445,1.4500,62
2009-01-31,02:35:00,1.4500,1.4685,1.4450,1.4485,23
2009-01-31,02:40:00,1.4460,1.4460,1.4430,1.4435,14
2009-01-31,02:45:00,1.4430,1.4455,1.4430,1.4455,25
2009-01-31,02:50:00,1.4450,1.4475,1.4450,1.4475,8
2009-01-31,02:55:00,1.4470,1.4500,1.4470,1.4500,27
2009-01-31,03:00:00,1.4500,1.4500,1.4485,1.4495,20
2009-01-31,03:05:00,1.4465,1.4500,1.4465,1.4500,3
2009-01-31,03:25:00,1.4485,1.4500,1.4485,1.4500,40
2009-01-31,03:30:00,1.4500,1.4560,1.4500,1.4530,18
2009-01-31,03:35:00,1.4540,1.4540,1.4540,1.4540,5
2009-01-31,03:40:00,1.4520,1.4520,1.4520,1.4520,1
2009-01-31,03:45:00,1.4530,1.4535,1.4530,1.4535,4
2009-01-31,03:50:00,1.4550,1.4565,1.4545,1.4545,8
2009-01-31,03:55:00,1.4545,1.4545,1.4520,1.4520,3
2009-01-31,04:00:00,1.4520,1.4525,1.4520,1.4525,5
2009-01-31,04:05:00,1.4555,1.4585,1.4550,1.4585,10
2009-01-31,04:10:00,1.4575,1.4575,1.4575,1.4575,4
2009-01-31,04:15:00,1.4585,1.4590,1.4575,1.4575,9
2009-01-31,04:20:00,1.4585,1.4585,1.4500,1.4500,50
2009-01-31,04:25:00,1.4480,1.4515,1.4480,1.4515,3
2009-01-31,04:30:00,1.4475,1.4475,1.4395,1.4450,110
2009-01-31,04:35:00,1.4450,1.4450,1.4450,1.4450,1
2009-01-31,04:40:00,1.4475,1.4480,1.4475,1.4480,2
2009-01-31,04:45:00,1.4485,1.4485,1.4475,1.4475,2
2009-01-31,04:50:00,1.4475,1.4475,1.4435,1.4435,7
2009-01-31,05:00:00,1.4465,1.4465,1.4435,1.4435,2
2009-01-31,05:05:00,1.4465,1.4465,1.4440,1.4440,3
2009-01-31,05:35:00,1.4440,1.4440,1.4440,1.4440,1
2009-01-31,05:45:00,1.4440,1.4440,1.4440,1.4440,1
2009-01-31,06:00:00,1.4425,1.4425,1.4420,1.4420,2
2009-02-02,07:20:00,1.4470,1.4470,1.4470,1.4470,1
2009-02-02,07:30:00,1.4470,1.4470,1.4470,1.4470,2
2009-02-02,07:35:00,1.4470,1.4470,1.4470,1.4470,1
2009-02-02,07:45:00,1.4470,1.4470,1.4470,1.4470,1
2009-02-02,08:25:00,1.4500,1.4500,1.4500,1.4500,1
2009-02-02,08:30:00,1.4510,1.4510,1.4510,1.4510,1
2009-02-02,08:35:00,1.4500,1.4500,1.4500,1.4500,1
2009-02-02,08:45:00,1.4515,1.4550,1.4515,1.4550,11
2009-02-02,08:50:00,1.4540,1.4550,1.4540,1.4550,11
2009-02-02,08:55:00,1.4535,1.4535,1.4535,1.4535,2
2009-02-02,09:00:00,1.4530,1.4535,1.4315,1.4325,29
2009-02-02,09:05:00,1.4315,1.4315,1.4155,1.4245,62
2009-02-02,09:10:00,1.4185,1.4185,1.4080,1.4085,27
2009-02-02,09:15:00,1.4095,1.4095,1.3990,1.3995,92
2009-02-02,09:20:00,1.4040,1.4040,1.3990,1.4035,24
2009-02-02,09:25:00,1.4070,1.4150,1.4070,1.4150,33
2009-02-02,09:35:00,1.4130,1.4130,1.4100,1.4130,5
2009-02-02,09:40:00,1.4130,1.4130,1.4100,1.4100,2
2009-02-02,09:45:00,1.4170,1.4170,1.4100,1.4100,11
2009-02-02,09:50:00,1.4105,1.4105,1.4095,1.4095,4
2009-02-02,09:55:00,1.4100,1.4100,1.4085,1.4100,8
2009-02-02,10:00:00,1.4100,1.4100,1.4090,1.4100,6
2009-02-02,10:05:00,1.4090,1.4125,1.4090,1.4125,8
2009-02-02,10:20:00,1.4160,1.4170,1.4160,1.4170,2
2009-02-02,10:30:00,1.4150,1.4150,1.4150,1.4150,1
2009-02-02,10:45:00,1.4130,1.4130,1.4130,1.4130,1
2009-02-02,10:50:00,1.4175,1.4175,1.4145,1.4145,3
2009-02-02,10:55:00,1.4125,1.4125,1.4125,1.4125,1
2009-02-02,11:10:00,1.4100,1.4100,1.4100,1.4100,7
2009-02-02,11:20:00,1.4100,1.4160,1.4080,1.4160,17
2009-02-02,11:25:00,1.4100,1.4100,1.4100,1.4100,7
2009-02-02,11:35:00,1.4150,1.4150,1.4150,1.4150,1
2009-02-02,11:40:00,1.4165,1.4165,1.4165,1.4165,1
2009-02-02,11:45:00,1.4170,1.4170,1.4170,1.4170,1
2009-02-02,12:30:00,1.4165,1.4180,1.4165,1.4175,15
2009-02-02,12:35:00,1.4180,1.4185,1.4160,1.4175,15
2009-02-02,12:40:00,1.4185,1.4200,1.4175,1.4180,10
2009-02-02,12:45:00,1.4180,1.4185,1.4165,1.4185,7
2009-02-02,12:50:00,1.4205,1.4205,1.4180,1.4180,8
2009-02-02,12:55:00,1.4170,1.4210,1.4160,1.4210,31
2009-02-02,13:00:00,1.4210,1.4250,1.4210,1.4250,24
2009-02-02,13:05:00,1.4240,1.4240,1.4240,1.4240,2
2009-02-02,13:10:00,1.4230,1.4230,1.4200,1.4205,13
2009-02-02,13:15:00,1.4235,1.4265,1.4235,1.4265,5
2009-02-02,13:20:00,1.4260,1.4260,1.4250,1.4250,3
2009-02-02,13:25:00,1.4250,1.4260,1.4250,1.4260,2
2009-02-02,13:30:00,1.4255,1.4255,1.4160,1.4160,37
2009-02-02,13:35:00,1.4175,1.4185,1.4165,1.4185,12
2009-02-02,13:40:00,1.4185,1.4195,1.4180,1.4180,14
2009-02-02,13:45:00,1.4200,1.4210,1.4185,1.4195,10
2009-02-02,13:50:00,1.4195,1.4195,1.4195,1.4195,1
2009-02-02,13:55:00,1.4200,1.4200,1.4200,1.4200,1
2009-02-02,14:00:00,1.4185,1.4185,1.4165,1.4165,10
2009-02-02,14:05:00,1.4130,1.4155,1.4130,1.4155,12
2009-02-02,14:10:00,1.4140,1.4140,1.4130,1.4135,12
2009-02-02,14:15:00,1.4130,1.4130,1.4105,1.4115,18
2009-02-02,14:20:00,1.4110,1.4110,1.4100,1.4105,9
2009-02-02,14:25:00,1.4135,1.4135,1.4130,1.4130,7
2009-02-02,14:30:00,1.4130,1.4145,1.4130,1.4140,7
2009-02-02,14:40:00,1.4135,1.4135,1.4135,1.4135,1
2009-02-02,14:45:00,1.4125,1.4155,1.4125,1.4140,15
2009-02-02,14:50:00,1.4140,1.4170,1.4140,1.4160,13
2009-02-02,14:55:00,1.4145,1.4145,1.4115,1.4115,7
2009-02-02,15:00:00,1.4120,1.4120,1.4105,1.4105,9
2009-02-02,15:05:00,1.4115,1.4115,1.4115,1.4115,2
2009-02-02,15:10:00,1.4115,1.4120,1.4115,1.4120,2
2009-02-02,15:15:00,1.4115,1.4115,1.4105,1.4105,4
2009-02-02,15:20:00,1.4120,1.4150,1.4120,1.4150,4
2009-02-02,15:25:00,1.4150,1.4180,1.4150,1.4175,8
2009-02-02,15:30:00,1.4180,1.4200,1.4180,1.4185,8
2009-02-02,15:35:00,1.4195,1.4200,1.4185,1.4185,15
2009-02-02,15:40:00,1.4190,1.4200,1.4190,1.4190,9
2009-02-02,15:45:00,1.4185,1.4185,1.4140,1.4140,36
2009-02-02,15:50:00,1.4150,1.4150,1.4150,1.4150,2
2009-02-02,15:55:00,1.4140,1.4140,1.4140,1.4140,2
2009-02-02,16:00:00,1.4155,1.4155,1.4155,1.4155,1
2009-02-02,16:05:00,1.4160,1.4180,1.4160,1.4180,5
2009-02-02,16:10:00,1.4180,1.4195,1.4165,1.4170,12
2009-02-02,16:15:00,1.4160,1.4175,1.4145,1.4145,10
2009-02-02,16:20:00,1.4150,1.4160,1.4140,1.4150,15
2009-02-02,16:25:00,1.4175,1.4175,1.4175,1.4175,1
2009-02-02,16:30:00,1.4165,1.4165,1.4115,1.4135,10
2009-02-02,16:35:00,1.4125,1.4125,1.4040,1.4040,48
2009-02-02,16:40:00,1.4050,1.4050,1.4030,1.4040,17
2009-02-02,16:45:00,1.4040,1.4075,1.4040,1.4075,21
2009-02-02,16:50:00,1.4055,1.4070,1.4055,1.4070,18
2009-02-02,16:55:00,1.4055,1.4060,1.4050,1.4050,11
2009-02-02,17:00:00,1.4060,1.4175,1.4060,1.4175,80
2009-02-02,17:05:00,1.4195,1.4275,1.4170,1.4250,50
2009-02-02,17:10:00,1.4250,1.4270,1.4210,1.4270,16
2009-02-02,17:15:00,1.4250,1.4310,1.4240,1.4300,40
2009-02-02,17:20:00,1.4280,1.4320,1.4275,1.4320,16
2009-02-02,17:25:00,1.4320,1.4325,1.4280,1.4295,39
2009-02-02,17:30:00,1.4305,1.4360,1.4305,1.4350,30
2009-02-02,17:35:00,1.4360,1.4365,1.4325,1.4365,14
2009-02-02,17:40:00,1.4320,1.4340,1.4320,1.4340,5
2009-02-02,17:45:00,1.4330,1.4330,1.4325,1.4330,20
2009-02-02,17:50:00,1.4330,1.4425,1.4330,1.4425,56
2009-02-02,17:55:00,1.4425,1.4490,1.4405,1.4480,43
2009-02-02,18:00:00,1.4485,1.4530,1.4460,1.4470,57
2009-02-02,18:05:00,1.4455,1.4540,1.4450,1.4540,65
2009-02-02,18:10:00,1.4545,1.4590,1.4510,1.4510,66
2009-02-02,18:15:00,1.4500,1.4500,1.4480,1.4500,17
2009-02-02,18:20:00,1.4490,1.4515,1.4470,1.4515,15
2009-02-02,18:25:00,1.4515,1.4555,1.4510,1.4510,38
2009-02-02,18:30:00,1.4510,1.4535,1.4475,1.4500,29
2009-02-02,18:35:00,1.4495,1.4500,1.4475,1.4475,12
2009-02-02,18:40:00,1.4455,1.4500,1.4455,1.4495,25
2009-02-02,18:45:00,1.4490,1.4500,1.4480,1.4480,28
2009-02-02,18:50:00,1.4490,1.4500,1.4490,1.4500,8
2009-02-02,18:55:00,1.4500,1.4560,1.4500,1.4550,44
2009-02-02,19:00:00,1.4525,1.4570,1.4525,1.4560,31
2009-02-02,19:05:00,1.4555,1.4555,1.4530,1.4545,18
2009-02-02,19:10:00,1.4530,1.4555,1.4530,1.4540,30
2009-02-02,19:15:00,1.4560,1.4565,1.4545,1.4565,13
2009-02-02,19:20:00,1.4565,1.4575,1.4555,1.4555,19
2009-02-02,19:25:00,1.4575,1.4595,1.4565,1.4570,28
2009-02-02,19:30:00,1.4570,1.4580,1.4545,1.4580,16
2009-02-02,19:35:00,1.4590,1.4600,1.4590,1.4590,37
2009-02-02,19:40:00,1.4590,1.4660,1.4585,1.4610,115
2009-02-02,19:45:00,1.4590,1.4600,1.4590,1.4600,3
2009-02-02,19:50:00,1.4580,1.4580,1.4545,1.4550,20
2009-02-02,19:55:00,1.4550,1.4570,1.4545,1.4570,6
2009-02-02,20:00:00,1.4560,1.4560,1.4530,1.4530,8
2009-02-02,20:05:00,1.4525,1.4530,1.4490,1.4500,55
2009-02-02,20:10:00,1.4510,1.4520,1.4500,1.4520,14
2009-02-02,20:15:00,1.4520,1.4565,1.4520,1.4530,22
2009-02-02,20:20:00,1.4545,1.4545,1.4455,1.4475,35
2009-02-02,20:25:00,1.4490,1.4490,1.4410,1.4410,21
2009-02-02,20:30:00,1.4410,1.4420,1.4290,1.4325,102
2009-02-02,20:35:00,1.4315,1.4350,1.4305,1.4335,72
2009-02-02,20:40:00,1.4335,1.4350,1.4285,1.4310,41
2009-02-02,20:45:00,1.4310,1.4365,1.4300,1.4345,34
2009-02-02,20:50:00,1.4335,1.4370,1.4325,1.4335,42
2009-02-02,20:55:00,1.4345,1.4365,1.4325,1.4350,29
2009-02-02,21:00:00,1.4345,1.4345,1.4290,1.4310,61
2009-02-02,21:05:00,1.4325,1.4340,1.4230,1.4255,85
2009-02-02,21:10:00,1.4265,1.4310,1.4235,1.4290,232
2009-02-02,21:15:00,1.4295,1.4320,1.4280,1.4280,24
2009-02-02,21:20:00,1.4300,1.4330,1.4300,1.4300,48
2009-02-02,21:25:00,1.4300,1.4335,1.4290,1.4335,43
2009-02-02,21:30:00,1.4350,1.4430,1.4340,1.4350,186
2009-02-02,21:35:00,1.4335,1.4420,1.4335,1.4365,52
2009-02-02,21:40:00,1.4380,1.4440,1.4380,1.4430,47
2009-02-02,21:45:00,1.4440,1.4475,1.4405,1.4405,93
2009-02-02,21:50:00,1.4405,1.4470,1.4395,1.4450,48
2009-02-02,21:55:00,1.4450,1.4475,1.4425,1.4475,49
2009-02-02,22:00:00,1.4485,1.4485,1.4355,1.4400,70
2009-02-02,22:05:00,1.4390,1.4390,1.4335,1.4335,36
2009-02-02,22:10:00,1.4320,1.4350,1.4295,1.4335,76
2009-02-02,22:15:00,1.4340,1.4370,1.4310,1.4330,86
2009-02-02,22:20:00,1.4335,1.4335,1.4235,1.4250,124
2009-02-02,22:25:00,1.4245,1.4310,1.4245,1.4300,71
2009-02-02,22:30:00,1.4300,1.4320,1.4285,1.4310,37
2009-02-02,22:35:00,1.4310,1.4395,1.4300,1.4390,84
2009-02-02,22:40:00,1.4375,1.4375,1.4315,1.4370,100
2009-02-02,22:45:00,1.4365,1.4370,1.4325,1.4345,49
2009-02-02,22:50:00,1.4350,1.4385,1.4315,1.4330,65
2009-02-02,22:55:00,1.4325,1.4360,1.4285,1.4360,84
2009-02-02,23:00:00,1.4360,1.4440,1.4355,1.4415,146
2009-02-02,23:05:00,1.4410,1.4520,1.4400,1.4500,151
2009-02-02,23:10:00,1.4505,1.4580,1.4475,1.4545,172
2009-02-02,23:15:00,1.4545,1.4645,1.4505,1.4610,297
2009-02-02,23:20:00,1.4625,1.4630,1.4555,1.4575,178
2009-02-02,23:25:00,1.4570,1.4570,1.4490,1.4490,98
2009-02-02,23:30:00,1.4500,1.4550,1.4480,1.4530,77
2009-02-02,23:35:00,1.4540,1.4610,1.4540,1.4545,86
2009-02-02,23:40:00,1.4530,1.4530,1.4475,1.4475,107
2009-02-02,23:45:00,1.4475,1.4520,1.4475,1.4505,63
2009-02-02,23:50:00,1.4505,1.4525,1.4485,1.4500,88
2009-02-02,23:55:00,1.4500,1.4510,1.4470,1.4510,98
2009-02-03,00:00:00,1.4500,1.4500,1.4470,1.4500,139
2009-02-03,00:05:00,1.4490,1.4500,1.4420,1.4420,98
2009-02-03,00:10:00,1.4425,1.4475,1.4415,1.4440,75
2009-02-03,00:15:00,1.4440,1.4455,1.4420,1.4450,35
2009-02-03,00:20:00,1.4460,1.4470,1.4420,1.4430,37
2009-02-03,00:25:00,1.4425,1.4455,1.4420,1.4455,33
2009-02-03,00:30:00,1.4455,1.4455,1.4400,1.4400,87
2009-02-03,00:35:00,1.4400,1.4425,1.4395,1.4420,118
2009-02-03,00:40:00,1.4410,1.4435,1.4400,1.4435,29
2009-02-03,00:45:00,1.4425,1.4430,1.4405,1.4430,24
2009-02-03,00:50:00,1.4420,1.4445,1.4360,1.4360,93
2009-02-03,00:55:00,1.4370,1.4370,1.4310,1.4335,89
2009-02-03,01:00:00,1.4330,1.4395,1.4320,1.4340,69
2009-02-03,01:05:00,1.4340,1.4380,1.4315,1.4360,58
2009-02-03,01:10:00,1.4350,1.4355,1.4325,1.4350,20
2009-02-03,01:15:00,1.4350,1.4365,1.4340,1.4365,11
2009-02-03,01:20:00,1.4365,1.4365,1.4335,1.4355,15
2009-02-03,01:25:00,1.4355,1.4380,1.4350,1.4360,27
2009-02-03,01:30:00,1.4370,1.4395,1.4370,1.4395,33
2009-02-03,01:35:00,1.4385,1.4400,1.4380,1.4390,32
2009-02-03,01:40:00,1.4400,1.4405,1.4380,1.4385,73
2009-02-03,01:45:00,1.4390,1.4405,1.4385,1.4390,41
2009-02-03,01:50:00,1.4385,1.4385,1.4320,1.4355,63
2009-02-03,01:55:00,1.4355,1.4370,1.4290,1.4305,212
2009-02-03,02:00:00,1.4310,1.4345,1.4310,1.4330,57
2009-02-03,02:05:00,1.4335,1.4340,1.4330,1.4340,46
2009-02-03,02:10:00,1.4335,1.4345,1.4310,1.4330,36
2009-02-03,02:15:00,1.4335,1.4335,1.4305,1.4315,9
2009-02-03,02:20:00,1.4325,1.4345,1.4310,1.4315,11
2009-02-03,02:25:00,1.4320,1.4320,1.4305,1.4315,7
2009-02-03,02:30:00,1.4300,1.4300,1.4300,1.4300,3
2009-02-03,02:35:00,1.4320,1.4320,1.4320,1.4320,1
2009-02-03,02:40:00,1.4330,1.4360,1.4330,1.4360,37
2009-02-03,02:45:00,1.4370,1.4385,1.4360,1.4380,56
2009-02-03,02:50:00,1.4370,1.4370,1.4370,1.4370,4
2009-02-03,02:55:00,1.4355,1.4360,1.4345,1.4355,28
2009-02-03,03:00:00,1.4355,1.4355,1.4355,1.4355,3
2009-02-03,03:05:00,1.4335,1.4380,1.4335,1.4380,4
2009-02-03,03:10:00,1.4350,1.4360,1.4350,1.4355,6
2009-02-03,03:15:00,1.4350,1.4350,1.4350,1.4350,4
2009-02-03,03:20:00,1.4350,1.4355,1.4350,1.4350,11
2009-02-03,03:25:00,1.4350,1.4350,1.4350,1.4350,13
2009-02-03,03:30:00,1.4350,1.4350,1.4350,1.4350,6
2009-02-03,03:35:00,1.4310,1.4310,1.4310,1.4310,1
2009-02-03,03:40:00,1.4330,1.4350,1.4330,1.4350,6
2009-02-03,03:45:00,1.4315,1.4335,1.4315,1.4335,3
2009-02-03,03:50:00,1.4335,1.4340,1.4335,1.4340,2
2009-02-03,03:55:00,1.4315,1.4315,1.4315,1.4315,1
2009-02-03,04:05:00,1.4325,1.4350,1.4325,1.4340,9
2009-02-03,04:10:00,1.4350,1.4400,1.4350,1.4400,9
2009-02-03,04:15:00,1.4400,1.4400,1.4400,1.4400,1
2009-02-03,04:20:00,1.4400,1.4400,1.4355,1.4355,5
2009-02-03,04:25:00,1.4355,1.4400,1.4355,1.4400,2
2009-02-03,04:30:00,1.4400,1.4400,1.4400,1.4400,1
2009-02-03,04:35:00,1.4370,1.4410,1.4370,1.4410,2
2009-02-03,04:40:00,1.4425,1.4425,1.4425,1.4425,1
2009-02-03,04:45:00,1.4400,1.4400,1.4380,1.4400,91
2009-02-03,04:50:00,1.4400,1.4400,1.4395,1.4395,29
2009-02-03,05:00:00,1.4400,1.4405,1.4395,1.4405,30
2009-02-03,05:05:00,1.4415,1.4430,1.4415,1.4420,19
2009-02-03,05:10:00,1.4425,1.4430,1.4425,1.4430,7
2009-02-03,05:15:00,1.4430,1.4430,1.4430,1.4430,19
2009-02-03,05:20:00,1.4430,1.4430,1.4430,1.4430,6
2009-02-03,05:25:00,1.4430,1.4435,1.4430,1.4435,5
2009-02-03,05:30:00,1.4435,1.4445,1.4435,1.4445,16
2009-02-03,05:40:00,1.4460,1.4485,1.4460,1.4470,6
2009-02-03,05:50:00,1.4475,1.4485,1.4475,1.4485,7
2009-02-03,05:55:00,1.4480,1.4480,1.4450,1.4455,8
2009-02-03,06:00:00,1.4450,1.4450,1.4450,1.4450,2
2009-02-03,06:05:00,1.4485,1.4485,1.4485,1.4485,2
2009-02-03,07:00:00,1.4415,1.4415,1.4415,1.4415,4
2009-02-03,07:05:00,1.4435,1.4440,1.4435,1.4440,2
2009-02-03,07:10:00,1.4435,1.4435,1.4435,1.4435,1
2009-02-03,07:15:00,1.4430,1.4430,1.4430,1.4430,1
2009-02-03,07:30:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-03,07:35:00,1.4450,1.4460,1.4450,1.4460,5
2009-02-03,07:45:00,1.4500,1.4500,1.4500,1.4500,1
2009-02-03,07:50:00,1.4500,1.4500,1.4475,1.4475,18
2009-02-03,08:00:00,1.4495,1.4530,1.4495,1.4530,9
2009-02-03,08:05:00,1.4515,1.4520,1.4465,1.4515,10
2009-02-03,08:10:00,1.4530,1.4540,1.4530,1.4535,4
2009-02-03,08:15:00,1.4550,1.4550,1.4530,1.4530,7
2009-02-03,08:20:00,1.4530,1.4540,1.4530,1.4540,15
2009-02-03,08:25:00,1.4540,1.4545,1.4540,1.4545,6
2009-02-03,08:30:00,1.4540,1.4540,1.4535,1.4540,12
2009-02-03,08:35:00,1.4535,1.4550,1.4500,1.4500,18
2009-02-03,08:40:00,1.4530,1.4530,1.4530,1.4530,2
2009-02-03,08:45:00,1.4540,1.4540,1.4530,1.4530,2
2009-02-03,08:50:00,1.4525,1.4525,1.4515,1.4515,6
2009-02-03,08:55:00,1.4515,1.4515,1.4490,1.4505,13
2009-02-03,09:00:00,1.4495,1.4495,1.4420,1.4475,18
2009-02-03,09:05:00,1.4420,1.4465,1.4405,1.4405,20
2009-02-03,09:10:00,1.4430,1.4490,1.4430,1.4490,13
2009-02-03,09:15:00,1.4490,1.4500,1.4450,1.4450,10
2009-02-03,09:20:00,1.4490,1.4490,1.4490,1.4490,1
2009-02-03,09:35:00,1.4500,1.4500,1.4500,1.4500,9
2009-02-03,09:40:00,1.4495,1.4495,1.4495,1.4495,1
2009-02-03,09:45:00,1.4495,1.4495,1.4480,1.4480,3
2009-02-03,09:50:00,1.4490,1.4495,1.4480,1.4495,7
2009-02-03,09:55:00,1.4495,1.4510,1.4495,1.4510,6
2009-02-03,10:00:00,1.4490,1.4490,1.4490,1.4490,2
2009-02-03,10:05:00,1.4470,1.4470,1.4470,1.4470,2
2009-02-03,10:10:00,1.4470,1.4495,1.4470,1.4495,26
2009-02-03,10:15:00,1.4510,1.4510,1.4505,1.4505,12
2009-02-03,10:25:00,1.4540,1.4540,1.4540,1.4540,5
2009-02-03,10:30:00,1.4540,1.4540,1.4540,1.4540,7
2009-02-03,10:35:00,1.4550,1.4575,1.4550,1.4575,17
2009-02-03,10:40:00,1.4580,1.4590,1.4580,1.4590,5
2009-02-03,10:45:00,1.4595,1.4595,1.4595,1.4595,1
2009-02-03,10:50:00,1.4595,1.4605,1.4590,1.4600,19
2009-02-03,10:55:00,1.4600,1.4600,1.4550,1.4595,16
2009-02-03,11:00:00,1.4595,1.4605,1.4595,1.4605,34
2009-02-03,11:05:00,1.4630,1.4630,1.4595,1.4595,17
2009-02-03,11:10:00,1.4605,1.4615,1.4605,1.4615,3
2009-02-03,11:15:00,1.4610,1.4620,1.4600,1.4600,5
2009-02-03,11:20:00,1.4625,1.4625,1.4615,1.4615,7
2009-02-03,11:25:00,1.4615,1.4650,1.4615,1.4650,6
2009-02-03,11:30:00,1.4635,1.4650,1.4635,1.4650,4
2009-02-03,11:35:00,1.4650,1.4650,1.4640,1.4645,25
2009-02-03,11:40:00,1.4645,1.4660,1.4645,1.4660,22
2009-02-03,11:45:00,1.4660,1.4660,1.4660,1.4660,1
2009-02-03,11:50:00,1.4655,1.4655,1.4655,1.4655,1
2009-02-03,11:55:00,1.4655,1.4655,1.4655,1.4655,13
2009-02-03,12:00:00,1.4655,1.4660,1.4655,1.4655,17
2009-02-03,12:05:00,1.4610,1.4610,1.4605,1.4610,12
2009-02-03,12:15:00,1.4590,1.4600,1.4560,1.4570,25
2009-02-03,12:20:00,1.4570,1.4570,1.4570,1.4570,2
2009-02-03,12:30:00,1.4565,1.4565,1.4530,1.4530,44
2009-02-03,12:35:00,1.4530,1.4540,1.4525,1.4540,16
2009-02-03,12:40:00,1.4525,1.4540,1.4525,1.4535,20
2009-02-03,12:45:00,1.4530,1.4535,1.4520,1.4520,7
2009-02-03,12:50:00,1.4520,1.4520,1.4515,1.4520,9
2009-02-03,12:55:00,1.4520,1.4530,1.4520,1.4530,8
2009-02-03,13:00:00,1.4530,1.4530,1.4530,1.4530,3
2009-02-03,13:10:00,1.4525,1.4525,1.4520,1.4520,5
2009-02-03,13:15:00,1.4525,1.4530,1.4525,1.4530,10
2009-02-03,13:20:00,1.4525,1.4525,1.4520,1.4520,3
2009-02-03,13:25:00,1.4520,1.4520,1.4520,1.4520,1
2009-02-03,13:30:00,1.4510,1.4590,1.4510,1.4575,25
2009-02-03,13:35:00,1.4575,1.4850,1.4575,1.4665,123
2009-02-03,13:40:00,1.4675,1.4675,1.4640,1.4650,20
2009-02-03,13:45:00,1.4650,1.4655,1.4650,1.4655,2
2009-02-03,13:50:00,1.4680,1.4685,1.4640,1.4650,12
2009-02-03,13:55:00,1.4650,1.4665,1.4650,1.4665,7
2009-02-03,14:00:00,1.4670,1.4685,1.4610,1.4625,15
2009-02-03,14:05:00,1.4600,1.4635,1.4595,1.4635,10
2009-02-03,14:10:00,1.4625,1.4660,1.4625,1.4630,10
2009-02-03,14:15:00,1.4630,1.4630,1.4620,1.4620,10
2009-02-03,14:20:00,1.4630,1.4730,1.4630,1.4730,32
2009-02-03,14:25:00,1.4720,1.4740,1.4700,1.4725,46
2009-02-03,14:30:00,1.4700,1.4725,1.4700,1.4715,16
2009-02-03,14:35:00,1.4720,1.4725,1.4700,1.4700,84
2009-02-03,14:40:00,1.4700,1.4750,1.4700,1.4750,30
2009-02-03,14:45:00,1.4750,1.4765,1.4745,1.4750,16
2009-02-03,14:50:00,1.4750,1.4760,1.4720,1.4720,7
2009-02-03,14:55:00,1.4710,1.4735,1.4690,1.4700,11
2009-02-03,15:00:00,1.4705,1.4705,1.4675,1.4700,13
2009-02-03,15:05:00,1.4695,1.4705,1.4685,1.4700,10
2009-02-03,15:10:00,1.4690,1.4700,1.4680,1.4700,6
2009-02-03,15:15:00,1.4720,1.4765,1.4720,1.4765,13
2009-02-03,15:20:00,1.4755,1.4755,1.4715,1.4750,14
2009-02-03,15:25:00,1.4750,1.4815,1.4750,1.4815,58
2009-02-03,15:30:00,1.4825,1.4825,1.4800,1.4820,56
2009-02-03,15:35:00,1.4820,1.4865,1.4820,1.4855,85
2009-02-03,15:40:00,1.4865,1.4880,1.4845,1.4855,59
2009-02-03,15:45:00,1.4850,1.4865,1.4815,1.4830,19
2009-02-03,15:50:00,1.4835,1.4860,1.4830,1.4830,7
2009-02-03,15:55:00,1.4830,1.4830,1.4810,1.4820,16
2009-02-03,16:00:00,1.4810,1.4810,1.4780,1.4780,29
2009-02-03,16:05:00,1.4780,1.4780,1.4745,1.4745,25
2009-02-03,16:10:00,1.4750,1.4760,1.4740,1.4750,13
2009-02-03,16:15:00,1.4745,1.4745,1.4740,1.4740,7
2009-02-03,16:20:00,1.4740,1.4780,1.4740,1.4780,16
2009-02-03,16:25:00,1.4780,1.4815,1.4780,1.4810,20
2009-02-03,16:30:00,1.4800,1.4810,1.4785,1.4785,20
2009-02-03,16:35:00,1.4800,1.4815,1.4800,1.4800,6
2009-02-03,16:40:00,1.4800,1.4800,1.4755,1.4760,11
2009-02-03,16:45:00,1.4765,1.4770,1.4765,1.4770,4
2009-02-03,16:55:00,1.4775,1.4785,1.4765,1.4785,6
2009-02-03,17:00:00,1.4785,1.4810,1.4710,1.4730,74
2009-02-03,17:05:00,1.4750,1.4765,1.4725,1.4740,33
2009-02-03,17:10:00,1.4720,1.4730,1.4700,1.4710,23
2009-02-03,17:15:00,1.4705,1.4710,1.4675,1.4700,37
2009-02-03,17:20:00,1.4710,1.4710,1.4685,1.4705,10
2009-02-03,17:25:00,1.4700,1.4710,1.4690,1.4695,16
2009-02-03,17:30:00,1.4710,1.4715,1.4685,1.4695,16
2009-02-03,17:35:00,1.4695,1.4695,1.4650,1.4665,35
2009-02-03,17:40:00,1.4690,1.4700,1.4680,1.4680,21
2009-02-03,17:45:00,1.4690,1.4710,1.4670,1.4710,32
2009-02-03,17:50:00,1.4715,1.4725,1.4710,1.4710,10
2009-02-03,17:55:00,1.4710,1.4735,1.4710,1.4730,11
2009-02-03,18:00:00,1.4730,1.4730,1.4705,1.4705,6
2009-02-03,18:05:00,1.4670,1.4670,1.4635,1.4645,52
2009-02-03,18:10:00,1.4655,1.4670,1.4615,1.4620,55
2009-02-03,18:15:00,1.4640,1.4660,1.4600,1.4640,29
2009-02-03,18:20:00,1.4630,1.4650,1.4615,1.4615,22
2009-02-03,18:25:00,1.4615,1.4640,1.4615,1.4640,9
2009-02-03,18:30:00,1.4615,1.4620,1.4595,1.4595,12
2009-02-03,18:35:00,1.4600,1.4620,1.4595,1.4620,7
2009-02-03,18:40:00,1.4630,1.4630,1.4615,1.4620,4
2009-02-03,18:45:00,1.4620,1.4620,1.4580,1.4585,21
2009-02-03,18:50:00,1.4595,1.4595,1.4565,1.4570,24
2009-02-03,18:55:00,1.4585,1.4600,1.4560,1.4600,11
2009-02-03,19:00:00,1.4595,1.4600,1.4550,1.4550,15
2009-02-03,19:05:00,1.4540,1.4555,1.4530,1.4535,21
2009-02-03,19:10:00,1.4545,1.4595,1.4545,1.4565,27
2009-02-03,19:15:00,1.4580,1.4600,1.4580,1.4600,21
2009-02-03,19:20:00,1.4605,1.4615,1.4590,1.4615,11
2009-02-03,19:25:00,1.4620,1.4625,1.4585,1.4585,15
2009-02-03,19:30:00,1.4580,1.4590,1.4565,1.4590,9
2009-02-03,19:35:00,1.4585,1.4585,1.4515,1.4515,40
2009-02-03,19:40:00,1.4535,1.4580,1.4535,1.4535,11
2009-02-03,19:45:00,1.4545,1.4550,1.4510,1.4525,49
2009-02-03,19:50:00,1.4535,1.4560,1.4535,1.4550,9
2009-02-03,19:55:00,1.4560,1.4565,1.4560,1.4565,7
2009-02-03,20:00:00,1.4565,1.4580,1.4560,1.4560,7
2009-02-03,20:05:00,1.4560,1.4570,1.4530,1.4570,14
2009-02-03,20:10:00,1.4585,1.4600,1.4575,1.4590,11
2009-02-03,20:15:00,1.4600,1.4620,1.4600,1.4620,16
2009-02-03,20:20:00,1.4605,1.4605,1.4590,1.4600,10
2009-02-03,20:25:00,1.4595,1.4600,1.4585,1.4585,21
2009-02-03,20:30:00,1.4585,1.4600,1.4575,1.4575,23
2009-02-03,20:35:00,1.4570,1.4615,1.4570,1.4595,71
2009-02-03,20:40:00,1.4580,1.4580,1.4545,1.4555,18
2009-02-03,20:45:00,1.4555,1.4600,1.4555,1.4600,15
2009-02-03,20:50:00,1.4590,1.4640,1.4590,1.4625,47
2009-02-03,20:55:00,1.4640,1.4665,1.4615,1.4640,44
2009-02-03,21:00:00,1.4640,1.4695,1.4610,1.4690,20
2009-02-03,21:05:00,1.4665,1.4700,1.4665,1.4670,8
2009-02-03,21:10:00,1.4670,1.4715,1.4645,1.4650,258
2009-02-03,21:15:00,1.4660,1.4945,1.4660,1.4740,580
2009-02-03,21:20:00,1.4740,1.4845,1.4730,1.4845,150
2009-02-03,21:25:00,1.4845,1.4850,1.4765,1.4800,67
2009-02-03,21:30:00,1.4815,1.4830,1.4790,1.4820,79
2009-02-03,21:35:00,1.4820,1.4850,1.4780,1.4800,72
2009-02-03,21:40:00,1.4805,1.4805,1.4730,1.4760,95
2009-02-03,21:45:00,1.4760,1.4790,1.4735,1.4750,39
2009-02-03,21:50:00,1.4765,1.4805,1.4745,1.4770,34
2009-02-03,21:55:00,1.4770,1.4800,1.4755,1.4760,40
2009-02-03,22:00:00,1.4770,1.4885,1.4765,1.4875,103
2009-02-03,22:05:00,1.4875,1.4885,1.4830,1.4855,57
2009-02-03,22:10:00,1.4850,1.4935,1.4850,1.4910,177
2009-02-03,22:15:00,1.4910,1.4950,1.4845,1.4890,140
2009-02-03,22:20:00,1.4890,1.4980,1.4875,1.4885,316
2009-02-03,22:25:00,1.4885,1.4940,1.4880,1.4930,127
2009-02-03,22:30:00,1.4910,1.4945,1.4895,1.4940,108
2009-02-03,22:35:00,1.4935,1.4990,1.4910,1.4940,223
2009-02-03,22:40:00,1.4935,1.4970,1.4910,1.4910,107
2009-02-03,22:45:00,1.4905,1.4925,1.4855,1.4890,144
2009-02-03,22:50:00,1.4880,1.4935,1.4865,1.4905,79
2009-02-03,22:55:00,1.4900,1.4970,1.4900,1.4950,105
2009-02-03,23:00:00,1.4950,1.5045,1.4945,1.5000,488
2009-02-03,23:05:00,1.5000,1.5115,1.4985,1.5100,334
2009-02-03,23:10:00,1.5090,1.5100,1.5060,1.5090,173
2009-02-03,23:15:00,1.5085,1.5180,1.5070,1.5070,223
2009-02-03,23:20:00,1.5065,1.5070,1.5015,1.5015,180
2009-02-03,23:25:00,1.5010,1.5060,1.4995,1.5020,159
2009-02-03,23:30:00,1.5025,1.5035,1.4990,1.5015,145
2009-02-03,23:35:00,1.5025,1.5075,1.5020,1.5020,84
2009-02-03,23:40:00,1.5015,1.5060,1.5005,1.5025,76
2009-02-03,23:45:00,1.5040,1.5080,1.5030,1.5065,130
2009-02-03,23:50:00,1.5060,1.5080,1.5040,1.5075,88
2009-02-03,23:55:00,1.5075,1.5075,1.5045,1.5050,47
2009-02-04,00:00:00,1.5060,1.5130,1.5060,1.5110,86
2009-02-04,00:05:00,1.5120,1.5145,1.5090,1.5090,105
2009-02-04,00:10:00,1.5100,1.5120,1.5070,1.5100,75
2009-02-04,00:15:00,1.5120,1.5175,1.5115,1.5175,85
2009-02-04,00:20:00,1.5155,1.5290,1.5135,1.5250,335
2009-02-04,00:25:00,1.5250,1.5265,1.5225,1.5240,134
2009-02-04,00:30:00,1.5225,1.5275,1.5220,1.5255,111
2009-02-04,00:35:00,1.5255,1.5310,1.5225,1.5230,262
2009-02-04,00:40:00,1.5225,1.5240,1.5190,1.5240,194
2009-02-04,00:45:00,1.5230,1.5275,1.5225,1.5235,67
2009-02-04,00:50:00,1.5235,1.5235,1.5140,1.5195,194
2009-02-04,00:55:00,1.5185,1.5185,1.5135,1.5150,92
2009-02-04,01:00:00,1.5150,1.5190,1.5140,1.5170,85
2009-02-04,01:05:00,1.5170,1.5195,1.5160,1.5195,61
2009-02-04,01:10:00,1.5175,1.5175,1.5150,1.5160,39
2009-02-04,01:15:00,1.5165,1.5265,1.5165,1.5195,96
2009-02-04,01:20:00,1.5195,1.5240,1.5170,1.5170,81
2009-02-04,01:25:00,1.5165,1.5195,1.5150,1.5165,37
2009-02-04,01:30:00,1.5160,1.5200,1.5155,1.5190,45
2009-02-04,01:35:00,1.5200,1.5230,1.5195,1.5195,56
2009-02-04,01:40:00,1.5210,1.5245,1.5200,1.5240,61
2009-02-04,01:45:00,1.5230,1.5255,1.5225,1.5245,113
2009-02-04,01:50:00,1.5235,1.5270,1.5220,1.5265,98
2009-02-04,01:55:00,1.5270,1.5275,1.5210,1.5240,175
2009-02-04,02:00:00,1.5210,1.5230,1.5200,1.5225,69
2009-02-04,02:05:00,1.5225,1.5240,1.5220,1.5225,8
2009-02-04,02:10:00,1.5230,1.5230,1.5200,1.5200,14
2009-02-04,02:15:00,1.5200,1.5240,1.5200,1.5210,17
2009-02-04,02:20:00,1.5220,1.5220,1.5210,1.5210,8
2009-02-04,02:25:00,1.5230,1.5230,1.5140,1.5170,18
2009-02-04,02:30:00,1.5145,1.5180,1.5140,1.5180,20
2009-02-04,02:35:00,1.5155,1.5180,1.5150,1.5170,9
2009-02-04,02:40:00,1.5175,1.5175,1.5155,1.5155,8
2009-02-04,02:45:00,1.5165,1.5175,1.5135,1.5145,31
2009-02-04,02:50:00,1.5140,1.5145,1.5135,1.5135,10
2009-02-04,02:55:00,1.5135,1.5175,1.5135,1.5165,11
2009-02-04,03:00:00,1.5185,1.5190,1.5155,1.5155,8
2009-02-04,03:05:00,1.5155,1.5190,1.5155,1.5190,8
2009-02-04,03:10:00,1.5195,1.5250,1.5165,1.5215,13
2009-02-04,03:15:00,1.5225,1.5225,1.5180,1.5195,22
2009-02-04,03:20:00,1.5200,1.5200,1.5170,1.5185,9
2009-02-04,03:25:00,1.5195,1.5205,1.5185,1.5195,11
2009-02-04,03:30:00,1.5185,1.5185,1.5175,1.5175,3
2009-02-04,03:35:00,1.5195,1.5195,1.5195,1.5195,3
2009-02-04,03:40:00,1.5205,1.5205,1.5190,1.5200,11
2009-02-04,03:45:00,1.5200,1.5210,1.5195,1.5210,4
2009-02-04,03:50:00,1.5205,1.5205,1.5200,1.5200,5
2009-02-04,03:55:00,1.5180,1.5180,1.5180,1.5180,1
2009-02-04,04:00:00,1.5210,1.5220,1.5190,1.5190,6
2009-02-04,04:05:00,1.5185,1.5190,1.5180,1.5190,10
2009-02-04,04:10:00,1.5190,1.5210,1.5190,1.5210,18
2009-02-04,04:15:00,1.5215,1.5230,1.5180,1.5200,15
2009-02-04,04:20:00,1.5200,1.5205,1.5190,1.5190,7
2009-02-04,04:25:00,1.5200,1.5200,1.5180,1.5180,16
2009-02-04,04:30:00,1.5175,1.5175,1.5140,1.5170,6
2009-02-04,04:35:00,1.5160,1.5170,1.5160,1.5170,7
2009-02-04,04:40:00,1.5180,1.5180,1.5155,1.5155,21
2009-02-04,04:50:00,1.5160,1.5160,1.5160,1.5160,2
2009-02-04,04:55:00,1.5155,1.5155,1.5130,1.5145,25
2009-02-04,05:00:00,1.5140,1.5145,1.5130,1.5130,6
2009-02-04,05:05:00,1.5130,1.5130,1.5130,1.5130,2
2009-02-04,05:10:00,1.5130,1.5140,1.5130,1.5140,4
2009-02-04,05:20:00,1.5170,1.5215,1.5170,1.5215,36
2009-02-04,05:25:00,1.5225,1.5225,1.5220,1.5220,7
2009-02-04,05:30:00,1.5235,1.5235,1.5235,1.5235,1
2009-02-04,05:35:00,1.5225,1.5225,1.5220,1.5220,3
2009-02-04,05:40:00,1.5220,1.5250,1.5210,1.5250,13
2009-02-04,05:45:00,1.5265,1.5300,1.5265,1.5300,28
2009-02-04,05:50:00,1.5265,1.5265,1.5265,1.5265,1
2009-02-04,05:55:00,1.5265,1.5265,1.5250,1.5250,3
2009-02-04,06:05:00,1.5310,1.5350,1.5310,1.5350,7
2009-02-04,06:10:00,1.5320,1.5320,1.5320,1.5320,2
2009-02-04,07:05:00,1.5320,1.5320,1.5320,1.5320,2
2009-02-04,07:10:00,1.5345,1.5350,1.5345,1.5350,2
2009-02-04,07:20:00,1.5360,1.5370,1.5360,1.5370,3
2009-02-04,07:25:00,1.5370,1.5370,1.5370,1.5370,2
2009-02-04,07:30:00,1.5275,1.5300,1.5275,1.5300,3
2009-02-04,07:35:00,1.5300,1.5350,1.5300,1.5350,12
2009-02-04,07:55:00,1.5300,1.5300,1.5300,1.5300,1
2009-02-04,08:00:00,1.5300,1.5300,1.5300,1.5300,10
2009-02-04,08:05:00,1.5300,1.5300,1.5300,1.5300,4
2009-02-04,08:10:00,1.5250,1.5250,1.5250,1.5250,2
2009-02-04,08:15:00,1.5235,1.5235,1.5235,1.5235,2
2009-02-04,08:25:00,1.5310,1.5315,1.5310,1.5315,2
2009-02-04,08:45:00,1.5320,1.5320,1.5315,1.5315,3
2009-02-04,08:50:00,1.5330,1.5330,1.5310,1.5310,2
2009-02-04,08:55:00,1.5300,1.5300,1.5265,1.5265,7
2009-02-04,09:00:00,1.5315,1.5315,1.5200,1.5200,12
2009-02-04,09:05:00,1.5205,1.5205,1.5125,1.5150,61
2009-02-04,09:10:00,1.5175,1.5315,1.5175,1.5315,27
2009-02-04,09:15:00,1.5315,1.5340,1.5260,1.5260,6
2009-02-04,09:20:00,1.5260,1.5260,1.5260,1.5260,1
2009-02-04,09:25:00,1.5300,1.5305,1.5300,1.5300,3
2009-02-04,09:30:00,1.5300,1.5325,1.5285,1.5285,8
2009-02-04,09:40:00,1.5300,1.5300,1.5300,1.5300,1
2009-02-04,09:45:00,1.5340,1.5360,1.5340,1.5360,11
2009-02-04,09:50:00,1.5355,1.5370,1.5315,1.5315,22
2009-02-04,09:55:00,1.5315,1.5320,1.5315,1.5320,3
2009-02-04,10:05:00,1.5300,1.5300,1.5275,1.5275,10
2009-02-04,10:15:00,1.5255,1.5285,1.5250,1.5285,3
2009-02-04,10:20:00,1.5340,1.5350,1.5260,1.5260,3
2009-02-04,10:35:00,1.5210,1.5210,1.5210,1.5210,2
2009-02-04,10:40:00,1.5215,1.5215,1.5110,1.5125,14
2009-02-04,10:45:00,1.5110,1.5135,1.5050,1.5100,37
2009-02-04,10:55:00,1.5100,1.5100,1.5100,1.5100,2
2009-02-04,11:10:00,1.5105,1.5105,1.5105,1.5105,1
2009-02-04,11:15:00,1.5105,1.5105,1.5105,1.5105,2
2009-02-04,11:20:00,1.5105,1.5105,1.5050,1.5050,21
2009-02-04,11:25:00,1.5050,1.5050,1.5030,1.5030,2
2009-02-04,11:35:00,1.5095,1.5100,1.5095,1.5100,8
2009-02-04,11:40:00,1.5180,1.5220,1.5180,1.5185,39
2009-02-04,11:45:00,1.5170,1.5170,1.5170,1.5170,1
2009-02-04,12:00:00,1.5150,1.5150,1.5150,1.5150,5
2009-02-04,12:05:00,1.5150,1.5175,1.5150,1.5175,8
2009-02-04,12:10:00,1.5180,1.5180,1.5180,1.5180,1
2009-02-04,12:20:00,1.5175,1.5180,1.5175,1.5180,3
2009-02-04,12:30:00,1.5170,1.5200,1.5170,1.5180,19
2009-02-04,12:35:00,1.5180,1.5190,1.5180,1.5190,6
2009-02-04,12:40:00,1.5200,1.5200,1.5190,1.5190,8
2009-02-04,12:45:00,1.5180,1.5190,1.5180,1.5190,7
2009-02-04,12:50:00,1.5195,1.5200,1.5190,1.5190,19
2009-02-04,12:55:00,1.5205,1.5220,1.5200,1.5205,11
2009-02-04,13:00:00,1.5210,1.5210,1.5200,1.5200,8
2009-02-04,13:05:00,1.5200,1.5210,1.5200,1.5210,6
2009-02-04,13:10:00,1.5205,1.5210,1.5190,1.5190,10
2009-02-04,13:15:00,1.5195,1.5200,1.5185,1.5185,3
2009-02-04,13:20:00,1.5175,1.5175,1.5160,1.5160,7
2009-02-04,13:25:00,1.5160,1.5160,1.5145,1.5150,8
2009-02-04,13:30:00,1.5150,1.5195,1.5150,1.5195,10
2009-02-04,13:35:00,1.5220,1.5290,1.5220,1.5290,15
2009-02-04,13:40:00,1.5290,1.5320,1.5275,1.5320,19
2009-02-04,13:45:00,1.5360,1.5375,1.5325,1.5375,23
2009-02-04,13:50:00,1.5360,1.5400,1.5360,1.5375,10
2009-02-04,13:55:00,1.5340,1.5405,1.5340,1.5380,19
2009-02-04,14:00:00,1.5380,1.5380,1.5280,1.5290,45
2009-02-04,14:05:00,1.5290,1.5330,1.5270,1.5300,45
2009-02-04,14:10:00,1.5310,1.5310,1.5290,1.5290,7
2009-02-04,14:15:00,1.5285,1.5300,1.5285,1.5300,3
2009-02-04,14:20:00,1.5295,1.5320,1.5295,1.5320,7
2009-02-04,14:25:00,1.5300,1.5300,1.5295,1.5295,3
2009-02-04,14:30:00,1.5310,1.5315,1.5310,1.5315,2
2009-02-04,14:40:00,1.5320,1.5345,1.5310,1.5310,12
2009-02-04,14:55:00,1.5300,1.5300,1.5260,1.5260,16
2009-02-04,15:00:00,1.5255,1.5255,1.5215,1.5220,24
2009-02-04,15:05:00,1.5230,1.5240,1.5230,1.5230,5
2009-02-04,15:10:00,1.5245,1.5245,1.5225,1.5225,26
2009-02-04,15:15:00,1.5230,1.5235,1.5225,1.5225,5
2009-02-04,15:20:00,1.5215,1.5215,1.5190,1.5190,17
2009-02-04,15:25:00,1.5180,1.5185,1.5130,1.5150,21
2009-02-04,15:30:00,1.5170,1.5170,1.5145,1.5170,10
2009-02-04,15:35:00,1.5175,1.5175,1.5140,1.5150,13
2009-02-04,15:40:00,1.5150,1.5270,1.5150,1.5270,28
2009-02-04,15:45:00,1.5275,1.5325,1.5275,1.5295,42
2009-02-04,15:50:00,1.5300,1.5320,1.5295,1.5320,13
2009-02-04,15:55:00,1.5320,1.5320,1.5280,1.5305,18
2009-02-04,16:00:00,1.5300,1.5330,1.5285,1.5315,29
2009-02-04,16:05:00,1.5280,1.5280,1.5250,1.5250,9
2009-02-04,16:10:00,1.5245,1.5245,1.5215,1.5215,21
2009-02-04,16:15:00,1.5230,1.5230,1.5180,1.5210,23
2009-02-04,16:20:00,1.5210,1.5230,1.5210,1.5220,12
2009-02-04,16:25:00,1.5205,1.5220,1.5195,1.5200,21
2009-02-04,16:30:00,1.5225,1.5240,1.5225,1.5240,5
2009-02-04,16:35:00,1.5260,1.5260,1.5230,1.5230,13
2009-02-04,16:40:00,1.5240,1.5240,1.5240,1.5240,1
2009-02-04,16:45:00,1.5235,1.5245,1.5230,1.5245,8
2009-02-04,16:50:00,1.5235,1.5260,1.5225,1.5260,14
2009-02-04,16:55:00,1.5275,1.5350,1.5275,1.5345,72
2009-02-04,17:00:00,1.5345,1.5465,1.5330,1.5400,175
2009-02-04,17:05:00,1.5410,1.5425,1.5365,1.5365,36
2009-02-04,17:10:00,1.5365,1.5390,1.5300,1.5315,54
2009-02-04,17:15:00,1.5330,1.5350,1.5320,1.5335,14
2009-02-04,17:20:00,1.5345,1.5375,1.5340,1.5340,14
2009-02-04,17:25:00,1.5340,1.5415,1.5330,1.5410,35
2009-02-04,17:30:00,1.5380,1.5390,1.5375,1.5390,5
2009-02-04,17:35:00,1.5400,1.5430,1.5395,1.5425,33
2009-02-04,17:40:00,1.5430,1.5430,1.5415,1.5430,18
2009-02-04,17:45:00,1.5420,1.5455,1.5410,1.5425,32
2009-02-04,17:50:00,1.5425,1.5425,1.5395,1.5400,16
2009-02-04,17:55:00,1.5415,1.5435,1.5395,1.5425,12
2009-02-04,18:00:00,1.5440,1.5515,1.5440,1.5505,99
2009-02-04,18:05:00,1.5495,1.5530,1.5485,1.5490,70
2009-02-04,18:10:00,1.5490,1.5510,1.5465,1.5500,25
2009-02-04,18:15:00,1.5470,1.5510,1.5470,1.5510,21
2009-02-04,18:20:00,1.5505,1.5525,1.5500,1.5525,6
2009-02-04,18:25:00,1.5505,1.5520,1.5500,1.5505,11
2009-02-04,18:30:00,1.5495,1.5500,1.5470,1.5475,13
2009-02-04,18:35:00,1.5480,1.5480,1.5460,1.5460,9
2009-02-04,18:40:00,1.5470,1.5495,1.5470,1.5475,10
2009-02-04,18:45:00,1.5480,1.5490,1.5465,1.5480,21
2009-02-04,18:50:00,1.5480,1.5485,1.5450,1.5465,21
2009-02-04,18:55:00,1.5465,1.5465,1.5425,1.5430,21
2009-02-04,19:00:00,1.5435,1.5435,1.5405,1.5405,18
2009-02-04,19:05:00,1.5420,1.5425,1.5410,1.5415,11
2009-02-04,19:10:00,1.5415,1.5430,1.5390,1.5390,15
2009-02-04,19:15:00,1.5390,1.5390,1.5350,1.5355,51
2009-02-04,19:20:00,1.5365,1.5375,1.5355,1.5375,17
2009-02-04,19:25:00,1.5380,1.5380,1.5355,1.5355,20
2009-02-04,19:30:00,1.5360,1.5360,1.5330,1.5330,17
2009-02-04,19:35:00,1.5330,1.5330,1.5300,1.5320,36
2009-02-04,19:40:00,1.5315,1.5335,1.5315,1.5335,10
2009-02-04,19:45:00,1.5335,1.5345,1.5330,1.5345,13
2009-02-04,19:50:00,1.5350,1.5400,1.5345,1.5390,14
2009-02-04,19:55:00,1.5395,1.5400,1.5375,1.5375,10
2009-02-04,20:00:00,1.5340,1.5350,1.5320,1.5320,17
2009-02-04,20:05:00,1.5305,1.5325,1.5275,1.5285,25
2009-02-04,20:10:00,1.5285,1.5335,1.5285,1.5300,13
2009-02-04,20:15:00,1.5300,1.5310,1.5275,1.5290,13
2009-02-04,20:20:00,1.5305,1.5310,1.5300,1.5300,7
2009-02-04,20:25:00,1.5300,1.5310,1.5290,1.5295,12
2009-02-04,20:30:00,1.5290,1.5295,1.5270,1.5285,30
2009-02-04,20:35:00,1.5280,1.5325,1.5270,1.5325,70
2009-02-04,20:40:00,1.5320,1.5375,1.5305,1.5355,57
2009-02-04,20:45:00,1.5360,1.5365,1.5320,1.5365,30
2009-02-04,20:50:00,1.5360,1.5370,1.5325,1.5340,30
2009-02-04,20:55:00,1.5340,1.5340,1.5290,1.5305,33
2009-02-04,21:00:00,1.5310,1.5320,1.5295,1.5300,33
2009-02-04,21:05:00,1.5295,1.5330,1.5280,1.5330,45
2009-02-04,21:10:00,1.5340,1.5340,1.5265,1.5335,159
2009-02-04,21:15:00,1.5335,1.5380,1.5300,1.5365,108
2009-02-04,21:20:00,1.5350,1.5485,1.5350,1.5470,335
2009-02-04,21:25:00,1.5470,1.5485,1.5425,1.5430,83
2009-02-04,21:30:00,1.5430,1.5525,1.5420,1.5505,305
2009-02-04,21:35:00,1.5510,1.5580,1.5450,1.5530,438
2009-02-04,21:40:00,1.5535,1.5535,1.5450,1.5485,116
2009-02-04,21:45:00,1.5475,1.5530,1.5460,1.5490,93
2009-02-04,21:50:00,1.5475,1.5560,1.5440,1.5440,99
2009-02-04,21:55:00,1.5440,1.5475,1.5420,1.5435,95
2009-02-04,22:00:00,1.5430,1.5430,1.5370,1.5390,147
2009-02-04,22:05:00,1.5390,1.5435,1.5360,1.5420,68
2009-02-04,22:10:00,1.5420,1.5450,1.5420,1.5425,103
2009-02-04,22:15:00,1.5425,1.5425,1.5375,1.5400,103
2009-02-04,22:20:00,1.5400,1.5420,1.5365,1.5410,55
2009-02-04,22:25:00,1.5390,1.5420,1.5380,1.5400,28
2009-02-04,22:30:00,1.5400,1.5410,1.5295,1.5340,142
2009-02-04,22:35:00,1.5325,1.5365,1.5295,1.5340,86
2009-02-04,22:40:00,1.5360,1.5420,1.5345,1.5400,115
2009-02-04,22:45:00,1.5395,1.5435,1.5390,1.5420,76
2009-02-04,22:50:00,1.5410,1.5450,1.5390,1.5450,101
2009-02-04,22:55:00,1.5450,1.5450,1.5415,1.5420,186
2009-02-04,23:00:00,1.5435,1.5485,1.5425,1.5485,354
2009-02-04,23:05:00,1.5490,1.5490,1.5440,1.5440,56
2009-02-04,23:10:00,1.5450,1.5545,1.5440,1.5530,189
2009-02-04,23:15:00,1.5525,1.5585,1.5475,1.5485,200
2009-02-04,23:20:00,1.5495,1.5530,1.5480,1.5480,63
2009-02-04,23:25:00,1.5505,1.5560,1.5505,1.5550,76
2009-02-04,23:30:00,1.5535,1.5535,1.5470,1.5490,119
2009-02-04,23:35:00,1.5480,1.5530,1.5440,1.5470,87
2009-02-04,23:40:00,1.5460,1.5520,1.5460,1.5485,79
2009-02-04,23:45:00,1.5495,1.5515,1.5465,1.5500,102
2009-02-04,23:50:00,1.5500,1.5560,1.5500,1.5535,45
2009-02-04,23:55:00,1.5525,1.5620,1.5505,1.5585,213
2009-02-05,00:00:00,1.5600,1.5670,1.5600,1.5620,217
2009-02-05,00:05:00,1.5630,1.5650,1.5585,1.5610,162
2009-02-05,00:10:00,1.5610,1.5630,1.5590,1.5610,61
2009-02-05,00:15:00,1.5615,1.5615,1.5560,1.5585,92
2009-02-05,00:20:00,1.5590,1.5620,1.5585,1.5615,38
2009-02-05,00:25:00,1.5620,1.5695,1.5610,1.5610,191
2009-02-05,00:30:00,1.5610,1.5610,1.5555,1.5575,65
2009-02-05,00:35:00,1.5580,1.5615,1.5580,1.5615,64
2009-02-05,00:40:00,1.5615,1.5650,1.5515,1.5580,333
2009-02-05,00:45:00,1.5580,1.5580,1.5485,1.5490,175
2009-02-05,00:50:00,1.5485,1.5500,1.5410,1.5415,166
2009-02-05,00:55:00,1.5430,1.5430,1.5370,1.5410,188
2009-02-05,01:00:00,1.5405,1.5440,1.5395,1.5440,33
2009-02-05,01:05:00,1.5430,1.5430,1.5405,1.5415,43
2009-02-05,01:10:00,1.5415,1.5430,1.5380,1.5405,56
2009-02-05,01:15:00,1.5410,1.5425,1.5400,1.5415,23
2009-02-05,01:20:00,1.5410,1.5410,1.5380,1.5380,47
2009-02-05,01:25:00,1.5390,1.5420,1.5375,1.5420,30
2009-02-05,01:30:00,1.5405,1.5420,1.5385,1.5410,48
2009-02-05,01:35:00,1.5415,1.5415,1.5395,1.5395,17
2009-02-05,01:40:00,1.5395,1.5420,1.5380,1.5400,28
2009-02-05,01:45:00,1.5420,1.5420,1.5375,1.5395,28
2009-02-05,01:50:00,1.5390,1.5400,1.5355,1.5370,83
2009-02-05,01:55:00,1.5370,1.5370,1.5300,1.5300,287
2009-02-05,02:00:00,1.5315,1.5335,1.5310,1.5330,26
2009-02-05,02:05:00,1.5335,1.5350,1.5320,1.5325,16
2009-02-05,02:10:00,1.5340,1.5340,1.5330,1.5330,14
2009-02-05,02:15:00,1.5330,1.5350,1.5325,1.5350,26
2009-02-05,02:20:00,1.5310,1.5350,1.5310,1.5350,6
2009-02-05,02:25:00,1.5350,1.5350,1.5345,1.5350,3
2009-02-05,02:35:00,1.5340,1.5340,1.5315,1.5315,19
2009-02-05,02:40:00,1.5310,1.5310,1.5285,1.5290,41
2009-02-05,02:45:00,1.5290,1.5310,1.5275,1.5310,96
2009-02-05,02:50:00,1.5295,1.5295,1.5230,1.5230,74
2009-02-05,02:55:00,1.5245,1.5265,1.5210,1.5255,38
2009-02-05,03:00:00,1.5235,1.5245,1.5205,1.5210,33
2009-02-05,03:05:00,1.5220,1.5220,1.5185,1.5190,7
2009-02-05,03:10:00,1.5195,1.5195,1.5160,1.5185,22
2009-02-05,03:15:00,1.5190,1.5200,1.5190,1.5200,15
2009-02-05,03:20:00,1.5200,1.5200,1.5170,1.5170,12
2009-02-05,03:25:00,1.5165,1.5175,1.5160,1.5170,14
2009-02-05,03:30:00,1.5165,1.5170,1.5150,1.5150,13
2009-02-05,03:35:00,1.5160,1.5165,1.5140,1.5140,27
2009-02-05,03:40:00,1.5145,1.5145,1.5135,1.5140,14
2009-02-05,03:45:00,1.5140,1.5160,1.5140,1.5160,4
2009-02-05,03:50:00,1.5165,1.5175,1.5150,1.5165,5
2009-02-05,03:55:00,1.5165,1.5165,1.5135,1.5165,5
2009-02-05,04:00:00,1.5165,1.5165,1.5130,1.5130,5
2009-02-05,04:05:00,1.5175,1.5190,1.5175,1.5190,11
2009-02-05,04:10:00,1.5160,1.5160,1.5140,1.5140,3
2009-02-05,04:15:00,1.5155,1.5210,1.5155,1.5210,10
2009-02-05,04:25:00,1.5155,1.5225,1.5155,1.5225,2
2009-02-05,04:35:00,1.5215,1.5220,1.5140,1.5200,18
2009-02-05,04:45:00,1.5200,1.5200,1.5170,1.5170,2
2009-02-05,04:50:00,1.5190,1.5190,1.5190,1.5190,3
2009-02-05,04:55:00,1.5200,1.5200,1.5200,1.5200,1
2009-02-05,05:00:00,1.5215,1.5215,1.5215,1.5215,1
2009-02-05,05:05:00,1.5195,1.5200,1.5180,1.5180,8
2009-02-05,05:15:00,1.5165,1.5175,1.5165,1.5175,3
2009-02-05,05:20:00,1.5175,1.5175,1.5175,1.5175,1
2009-02-05,05:35:00,1.5150,1.5155,1.5150,1.5155,2
2009-02-05,05:40:00,1.5155,1.5155,1.5150,1.5150,2
2009-02-05,05:45:00,1.5140,1.5145,1.5140,1.5145,6
2009-02-05,05:55:00,1.5160,1.5160,1.5160,1.5160,1
2009-02-05,06:05:00,1.5185,1.5185,1.5105,1.5115,32
2009-02-05,06:10:00,1.5115,1.5115,1.5115,1.5115,3
2009-02-05,07:00:00,1.5105,1.5105,1.5105,1.5105,3
2009-02-05,07:05:00,1.5110,1.5110,1.5110,1.5110,1
2009-02-05,07:10:00,1.5105,1.5105,1.5105,1.5105,1
2009-02-05,07:20:00,1.5120,1.5125,1.5105,1.5125,4
2009-02-05,07:25:00,1.5150,1.5150,1.5150,1.5150,1
2009-02-05,07:30:00,1.5150,1.5150,1.5150,1.5150,1
2009-02-05,08:05:00,1.5125,1.5125,1.5125,1.5125,1
2009-02-05,08:10:00,1.5120,1.5120,1.5120,1.5120,3
2009-02-05,08:15:00,1.5110,1.5110,1.5110,1.5110,1
2009-02-05,08:20:00,1.5110,1.5110,1.5105,1.5105,12
2009-02-05,08:25:00,1.5105,1.5110,1.5105,1.5110,8
2009-02-05,08:30:00,1.5110,1.5110,1.5110,1.5110,3
2009-02-05,08:45:00,1.5120,1.5120,1.5110,1.5110,2
2009-02-05,09:00:00,1.5185,1.5185,1.5055,1.5055,34
2009-02-05,09:05:00,1.5060,1.5210,1.5010,1.5210,16
2009-02-05,09:10:00,1.5210,1.5240,1.5145,1.5240,9
2009-02-05,09:15:00,1.5240,1.5240,1.5155,1.5155,3
2009-02-05,09:20:00,1.5200,1.5200,1.5200,1.5200,1
2009-02-05,09:25:00,1.5220,1.5220,1.5220,1.5220,3
2009-02-05,09:35:00,1.5215,1.5295,1.5215,1.5295,31
2009-02-05,09:40:00,1.5295,1.5350,1.5295,1.5350,20
2009-02-05,09:45:00,1.5325,1.5325,1.5300,1.5300,3
2009-02-05,09:50:00,1.5265,1.5265,1.5260,1.5260,3
2009-02-05,09:55:00,1.5310,1.5310,1.5310,1.5310,4
2009-02-05,10:00:00,1.5310,1.5310,1.5310,1.5310,5
2009-02-05,10:10:00,1.5310,1.5310,1.5310,1.5310,5
2009-02-05,10:15:00,1.5310,1.5310,1.5245,1.5245,4
2009-02-05,10:25:00,1.5250,1.5250,1.5250,1.5250,1
2009-02-05,10:30:00,1.5330,1.5355,1.5330,1.5355,9
2009-02-05,10:35:00,1.5350,1.5350,1.5340,1.5340,6
2009-02-05,10:40:00,1.5330,1.5350,1.5330,1.5350,3
2009-02-05,10:45:00,1.5300,1.5300,1.5280,1.5280,2
2009-02-05,10:50:00,1.5350,1.5350,1.5310,1.5310,2
2009-02-05,10:55:00,1.5350,1.5350,1.5350,1.5350,1
2009-02-05,11:05:00,1.5360,1.5370,1.5360,1.5370,11
2009-02-05,11:10:00,1.5390,1.5390,1.5390,1.5390,4
2009-02-05,11:15:00,1.5380,1.5390,1.5380,1.5390,15
2009-02-05,11:20:00,1.5375,1.5390,1.5375,1.5390,7
2009-02-05,11:25:00,1.5370,1.5370,1.5370,1.5370,2
2009-02-05,11:30:00,1.5370,1.5420,1.5370,1.5420,12
2009-02-05,11:35:00,1.5420,1.5420,1.5420,1.5420,11
2009-02-05,11:45:00,1.5420,1.5420,1.5390,1.5390,4
2009-02-05,11:50:00,1.5390,1.5390,1.5390,1.5390,1
2009-02-05,11:55:00,1.5430,1.5430,1.5430,1.5430,1
2009-02-05,12:05:00,1.5430,1.5435,1.5430,1.5435,11
2009-02-05,12:10:00,1.5445,1.5445,1.5445,1.5445,13
2009-02-05,12:15:00,1.5400,1.5400,1.5400,1.5400,1
2009-02-05,12:20:00,1.5405,1.5405,1.5405,1.5405,1
2009-02-05,12:30:00,1.5440,1.5440,1.5400,1.5400,4
2009-02-05,12:35:00,1.5400,1.5410,1.5400,1.5410,2
2009-02-05,12:45:00,1.5450,1.5450,1.5445,1.5450,9
2009-02-05,12:50:00,1.5445,1.5445,1.5445,1.5445,3
2009-02-05,12:55:00,1.5420,1.5420,1.5420,1.5420,2
2009-02-05,13:10:00,1.5420,1.5430,1.5420,1.5420,4
2009-02-05,13:15:00,1.5420,1.5455,1.5420,1.5440,22
2009-02-05,13:20:00,1.5430,1.5440,1.5425,1.5440,11
2009-02-05,13:25:00,1.5455,1.5460,1.5435,1.5435,11
2009-02-05,13:30:00,1.5420,1.5420,1.5420,1.5420,1
2009-02-05,13:35:00,1.5420,1.5420,1.5400,1.5400,10
2009-02-05,13:40:00,1.5400,1.5400,1.5400,1.5400,5
2009-02-05,13:50:00,1.5410,1.5410,1.5390,1.5400,3
2009-02-05,13:55:00,1.5410,1.5480,1.5400,1.5480,22
2009-02-05,14:00:00,1.5460,1.5500,1.5460,1.5470,17
2009-02-05,14:05:00,1.5460,1.5460,1.5415,1.5450,15
2009-02-05,14:20:00,1.5415,1.5415,1.5400,1.5410,11
2009-02-05,14:25:00,1.5435,1.5440,1.5430,1.5440,6
2009-02-05,14:30:00,1.5405,1.5405,1.5380,1.5390,8
2009-02-05,14:35:00,1.5390,1.5410,1.5370,1.5410,23
2009-02-05,14:40:00,1.5410,1.5410,1.5390,1.5390,5
2009-02-05,14:45:00,1.5390,1.5390,1.5335,1.5360,31
2009-02-05,14:50:00,1.5360,1.5360,1.5345,1.5350,37
2009-02-05,14:55:00,1.5350,1.5350,1.5290,1.5300,35
2009-02-05,15:00:00,1.5300,1.5335,1.5300,1.5335,4
2009-02-05,15:05:00,1.5295,1.5295,1.5250,1.5250,19
2009-02-05,15:10:00,1.5275,1.5285,1.5260,1.5270,7
2009-02-05,15:15:00,1.5260,1.5260,1.5205,1.5220,22
2009-02-05,15:20:00,1.5210,1.5210,1.5175,1.5195,39
2009-02-05,15:25:00,1.5230,1.5250,1.5230,1.5250,18
2009-02-05,15:30:00,1.5255,1.5260,1.5235,1.5245,22
2009-02-05,15:35:00,1.5235,1.5245,1.5230,1.5245,24
2009-02-05,15:40:00,1.5215,1.5245,1.5215,1.5245,3
2009-02-05,15:45:00,1.5240,1.5250,1.5240,1.5250,3
2009-02-05,15:50:00,1.5260,1.5265,1.5250,1.5255,11
2009-02-05,15:55:00,1.5270,1.5275,1.5255,1.5255,9
2009-02-05,16:00:00,1.5255,1.5255,1.5185,1.5190,44
2009-02-05,16:05:00,1.5210,1.5225,1.5200,1.5225,20
2009-02-05,16:10:00,1.5225,1.5235,1.5225,1.5235,6
2009-02-05,16:15:00,1.5250,1.5250,1.5225,1.5250,6
2009-02-05,16:20:00,1.5270,1.5270,1.5255,1.5260,11
2009-02-05,16:25:00,1.5260,1.5260,1.5215,1.5215,13
2009-02-05,16:30:00,1.5235,1.5235,1.5200,1.5205,31
2009-02-05,16:35:00,1.5220,1.5240,1.5210,1.5210,11
2009-02-05,16:40:00,1.5225,1.5225,1.5185,1.5215,20
2009-02-05,16:45:00,1.5235,1.5235,1.5235,1.5235,4
2009-02-05,16:50:00,1.5230,1.5245,1.5230,1.5245,4
2009-02-05,16:55:00,1.5240,1.5240,1.5235,1.5235,2
2009-02-05,17:00:00,1.5250,1.5300,1.5250,1.5270,25
2009-02-05,17:05:00,1.5270,1.5305,1.5270,1.5280,21
2009-02-05,17:10:00,1.5270,1.5300,1.5270,1.5285,11
2009-02-05,17:15:00,1.5290,1.5290,1.5265,1.5265,7
2009-02-05,17:20:00,1.5260,1.5265,1.5250,1.5250,6
2009-02-05,17:25:00,1.5250,1.5250,1.5220,1.5220,20
2009-02-05,17:30:00,1.5240,1.5240,1.5240,1.5240,1
2009-02-05,17:35:00,1.5230,1.5250,1.5230,1.5250,18
2009-02-05,17:40:00,1.5250,1.5250,1.5230,1.5235,5
2009-02-05,17:45:00,1.5230,1.5230,1.5175,1.5175,23
2009-02-05,17:50:00,1.5200,1.5210,1.5180,1.5210,21
2009-02-05,17:55:00,1.5230,1.5230,1.5230,1.5230,5
2009-02-05,18:00:00,1.5225,1.5230,1.5225,1.5230,27
2009-02-05,18:05:00,1.5230,1.5245,1.5230,1.5245,7
2009-02-05,18:10:00,1.5230,1.5240,1.5230,1.5240,5
2009-02-05,18:15:00,1.5250,1.5320,1.5250,1.5320,62
2009-02-05,18:20:00,1.5325,1.5375,1.5315,1.5375,40
2009-02-05,18:25:00,1.5375,1.5410,1.5360,1.5365,28
2009-02-05,18:30:00,1.5365,1.5370,1.5335,1.5350,60
2009-02-05,18:35:00,1.5355,1.5400,1.5355,1.5355,32
2009-02-05,18:40:00,1.5370,1.5370,1.5360,1.5365,6
2009-02-05,18:45:00,1.5385,1.5390,1.5365,1.5365,3
2009-02-05,18:55:00,1.5340,1.5345,1.5340,1.5345,2
2009-02-05,19:00:00,1.5345,1.5345,1.5310,1.5345,17
2009-02-05,19:05:00,1.5350,1.5385,1.5350,1.5385,3
2009-02-05,19:10:00,1.5390,1.5390,1.5375,1.5380,4
2009-02-05,19:15:00,1.5380,1.5410,1.5380,1.5390,34
2009-02-05,19:20:00,1.5385,1.5385,1.5355,1.5360,8
2009-02-05,19:25:00,1.5360,1.5375,1.5345,1.5370,8
2009-02-05,19:30:00,1.5355,1.5355,1.5290,1.5315,28
2009-02-05,19:35:00,1.5310,1.5320,1.5310,1.5315,4
2009-02-05,19:40:00,1.5345,1.5345,1.5335,1.5335,2
2009-02-05,19:45:00,1.5360,1.5365,1.5350,1.5350,3
2009-02-05,19:50:00,1.5350,1.5355,1.5325,1.5355,15
2009-02-05,19:55:00,1.5375,1.5395,1.5375,1.5395,4
2009-02-05,20:00:00,1.5370,1.5385,1.5370,1.5380,12
2009-02-05,20:05:00,1.5365,1.5380,1.5350,1.5350,26
2009-02-05,20:10:00,1.5365,1.5365,1.5325,1.5350,11
2009-02-05,20:15:00,1.5330,1.5350,1.5325,1.5350,10
2009-02-05,20:20:00,1.5350,1.5370,1.5340,1.5340,6
2009-02-05,20:25:00,1.5345,1.5345,1.5320,1.5335,6
2009-02-05,20:30:00,1.5360,1.5390,1.5340,1.5340,19
2009-02-05,20:35:00,1.5355,1.5355,1.5270,1.5290,26
2009-02-05,20:40:00,1.5275,1.5310,1.5270,1.5290,17
2009-02-05,20:45:00,1.5290,1.5290,1.5235,1.5255,17
2009-02-05,20:50:00,1.5250,1.5250,1.5190,1.5215,47
2009-02-05,20:55:00,1.5215,1.5250,1.5215,1.5240,11
2009-02-05,21:00:00,1.5240,1.5265,1.5235,1.5265,33
2009-02-05,21:05:00,1.5265,1.5275,1.5250,1.5250,96
2009-02-05,21:10:00,1.5245,1.5245,1.5130,1.5165,313
2009-02-05,21:15:00,1.5165,1.5175,1.5110,1.5145,64
2009-02-05,21:20:00,1.5145,1.5185,1.5115,1.5185,68
2009-02-05,21:25:00,1.5180,1.5220,1.5180,1.5200,78
2009-02-05,21:30:00,1.5180,1.5185,1.5110,1.5115,94
2009-02-05,21:35:00,1.5110,1.5140,1.5090,1.5135,87
2009-02-05,21:40:00,1.5140,1.5170,1.5090,1.5130,169
2009-02-05,21:45:00,1.5130,1.5160,1.5115,1.5160,74
2009-02-05,21:50:00,1.5160,1.5185,1.5150,1.5160,64
2009-02-05,21:55:00,1.5160,1.5160,1.5055,1.5080,95
2009-02-05,22:00:00,1.5080,1.5110,1.5025,1.5025,147
2009-02-05,22:05:00,1.5025,1.5070,1.5005,1.5070,134
2009-02-05,22:10:00,1.5075,1.5105,1.5055,1.5065,29
2009-02-05,22:15:00,1.5065,1.5095,1.5045,1.5080,41
2009-02-05,22:20:00,1.5090,1.5145,1.5090,1.5105,44
2009-02-05,22:25:00,1.5100,1.5100,1.5075,1.5090,29
2009-02-05,22:30:00,1.5090,1.5100,1.5065,1.5090,55
2009-02-05,22:35:00,1.5085,1.5110,1.5075,1.5110,56
2009-02-05,22:50:00,1.5170,1.5170,1.5085,1.5085,173
2009-02-05,22:55:00,1.5080,1.5080,1.4900,1.4935,419
2009-02-05,23:00:00,1.4945,1.4945,1.4810,1.4845,936
2009-02-05,23:05:00,1.4850,1.4900,1.4835,1.4875,254
2009-02-05,23:10:00,1.4880,1.4935,1.4870,1.4885,235
2009-02-05,23:15:00,1.4885,1.4945,1.4865,1.4945,225
2009-02-05,23:20:00,1.4935,1.4945,1.4915,1.4935,95
2009-02-05,23:25:00,1.4920,1.4930,1.4870,1.4910,122
2009-02-05,23:30:00,1.4895,1.4935,1.4880,1.4935,65
2009-02-05,23:35:00,1.4930,1.4985,1.4900,1.4955,211
2009-02-05,23:40:00,1.4965,1.5000,1.4965,1.4995,204
2009-02-05,23:45:00,1.4990,1.5060,1.4990,1.5020,191
2009-02-05,23:50:00,1.5015,1.5095,1.5010,1.5075,187
2009-02-05,23:55:00,1.5075,1.5130,1.5055,1.5100,399
2009-02-06,00:00:00,1.5080,1.5090,1.5025,1.5065,231
2009-02-06,00:05:00,1.5070,1.5100,1.5030,1.5070,79
2009-02-06,00:10:00,1.5065,1.5070,1.5040,1.5050,47
2009-02-06,00:15:00,1.5055,1.5070,1.5045,1.5070,46
2009-02-06,00:20:00,1.5065,1.5065,1.5010,1.5035,56
2009-02-06,00:25:00,1.5035,1.5080,1.5025,1.5060,101
2009-02-06,00:30:00,1.5055,1.5085,1.4945,1.4955,235
2009-02-06,00:35:00,1.4965,1.5010,1.4965,1.5000,102
2009-02-06,00:40:00,1.5005,1.5015,1.4960,1.4980,84
2009-02-06,00:45:00,1.4985,1.5015,1.4980,1.4985,40
2009-02-06,00:50:00,1.4985,1.4990,1.4915,1.4960,126
2009-02-06,00:55:00,1.4965,1.5065,1.4965,1.5055,98
2009-02-06,01:00:00,1.5075,1.5130,1.5070,1.5095,239
2009-02-06,01:05:00,1.5105,1.5165,1.5100,1.5125,130
2009-02-06,01:10:00,1.5130,1.5225,1.5130,1.5155,219
2009-02-06,01:15:00,1.5180,1.5210,1.5165,1.5175,33
2009-02-06,01:20:00,1.5175,1.5190,1.5165,1.5175,68
2009-02-06,01:25:00,1.5175,1.5200,1.5105,1.5115,54
2009-02-06,01:30:00,1.5125,1.5165,1.5120,1.5120,48
2009-02-06,01:35:00,1.5125,1.5135,1.5070,1.5075,158
2009-02-06,01:40:00,1.5070,1.5075,1.5045,1.5065,139
2009-02-06,01:45:00,1.5065,1.5125,1.5055,1.5060,114
2009-02-06,01:50:00,1.5055,1.5070,1.5015,1.5030,189
2009-02-06,01:55:00,1.5020,1.5050,1.4975,1.4985,331
2009-02-06,02:00:00,1.4985,1.5025,1.4980,1.5010,115
2009-02-06,02:05:00,1.5005,1.5050,1.4995,1.5050,47
2009-02-06,02:10:00,1.5045,1.5070,1.5030,1.5060,61
2009-02-06,02:15:00,1.5070,1.5090,1.5055,1.5075,38
2009-02-06,02:20:00,1.5070,1.5075,1.5045,1.5060,35
2009-02-06,02:25:00,1.5050,1.5065,1.5045,1.5065,4
2009-02-06,02:30:00,1.5065,1.5075,1.5000,1.5000,13
2009-02-06,02:35:00,1.5055,1.5055,1.5050,1.5055,5
2009-02-06,02:40:00,1.5045,1.5090,1.5045,1.5090,10
2009-02-06,02:45:00,1.5095,1.5100,1.5090,1.5090,10
2009-02-06,02:50:00,1.5090,1.5090,1.5090,1.5090,1
2009-02-06,02:55:00,1.5105,1.5125,1.5105,1.5125,4
2009-02-06,03:00:00,1.5115,1.5115,1.5090,1.5090,8
2009-02-06,03:05:00,1.5105,1.5105,1.5095,1.5100,3
2009-02-06,03:10:00,1.5115,1.5115,1.5095,1.5100,4
2009-02-06,03:15:00,1.5100,1.5100,1.5070,1.5070,8
2009-02-06,03:20:00,1.5065,1.5065,1.5035,1.5065,4
2009-02-06,03:25:00,1.5100,1.5100,1.5100,1.5100,5
2009-02-06,03:30:00,1.5120,1.5120,1.5120,1.5120,5
2009-02-06,03:35:00,1.5120,1.5135,1.5120,1.5135,6
2009-02-06,03:40:00,1.5120,1.5120,1.5120,1.5120,5
2009-02-06,03:45:00,1.5120,1.5135,1.5120,1.5135,8
2009-02-06,03:50:00,1.5110,1.5110,1.5110,1.5110,4
2009-02-06,04:00:00,1.5085,1.5150,1.5085,1.5150,31
2009-02-06,04:05:00,1.5150,1.5150,1.5080,1.5080,48
2009-02-06,04:10:00,1.5070,1.5100,1.5070,1.5100,4
2009-02-06,04:20:00,1.5120,1.5120,1.5120,1.5120,1
2009-02-06,04:25:00,1.5105,1.5120,1.5105,1.5120,3
2009-02-06,04:30:00,1.5120,1.5130,1.5120,1.5130,4
2009-02-06,04:35:00,1.5125,1.5135,1.5125,1.5135,4
2009-02-06,04:50:00,1.5120,1.5120,1.5120,1.5120,1
2009-02-06,04:55:00,1.5120,1.5125,1.5115,1.5125,5
2009-02-06,05:00:00,1.5115,1.5135,1.5115,1.5135,11
2009-02-06,05:05:00,1.5135,1.5150,1.5135,1.5150,6
2009-02-06,05:10:00,1.5120,1.5120,1.5115,1.5115,3
2009-02-06,05:15:00,1.5115,1.5115,1.5100,1.5100,7
2009-02-06,05:20:00,1.5100,1.5100,1.5100,1.5100,2
2009-02-06,05:25:00,1.5100,1.5100,1.5075,1.5075,12
2009-02-06,05:35:00,1.5065,1.5065,1.5060,1.5060,2
2009-02-06,05:40:00,1.5075,1.5075,1.5075,1.5075,4
2009-02-06,05:50:00,1.5105,1.5105,1.5105,1.5105,1
2009-02-06,05:55:00,1.5115,1.5165,1.5055,1.5055,21
2009-02-06,06:00:00,1.5060,1.5060,1.5060,1.5060,2
2009-02-06,06:10:00,1.5050,1.5050,1.5050,1.5050,2
2009-02-06,07:10:00,1.5095,1.5095,1.5095,1.5095,3
2009-02-06,07:20:00,1.5085,1.5085,1.5085,1.5085,1
2009-02-06,07:40:00,1.5090,1.5090,1.5090,1.5090,1
2009-02-06,07:45:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-06,08:00:00,1.5100,1.5100,1.5100,1.5100,10
2009-02-06,08:50:00,1.5110,1.5115,1.5100,1.5115,12
2009-02-06,08:55:00,1.5120,1.5150,1.5120,1.5150,8
2009-02-06,09:00:00,1.5150,1.5170,1.5150,1.5170,43
2009-02-06,09:05:00,1.5170,1.5240,1.5170,1.5240,14
2009-02-06,09:10:00,1.5250,1.5290,1.5250,1.5290,5
2009-02-06,09:15:00,1.5290,1.5290,1.5265,1.5265,2
2009-02-06,09:30:00,1.5295,1.5300,1.5295,1.5300,10
2009-02-06,09:35:00,1.5300,1.5300,1.5300,1.5300,1
2009-02-06,09:40:00,1.5320,1.5340,1.5300,1.5300,7
2009-02-06,09:45:00,1.5325,1.5370,1.5250,1.5370,22
2009-02-06,09:50:00,1.5370,1.5370,1.5370,1.5370,9
2009-02-06,09:55:00,1.5380,1.5450,1.5370,1.5445,13
2009-02-06,10:00:00,1.5400,1.5400,1.5395,1.5395,3
2009-02-06,10:05:00,1.5370,1.5385,1.5370,1.5385,4
2009-02-06,10:10:00,1.5395,1.5395,1.5395,1.5395,1
2009-02-06,10:15:00,1.5400,1.5405,1.5400,1.5405,3
2009-02-06,10:20:00,1.5395,1.5400,1.5395,1.5400,13
2009-02-06,10:25:00,1.5405,1.5405,1.5395,1.5405,22
2009-02-06,10:35:00,1.5405,1.5480,1.5405,1.5480,19
2009-02-06,10:40:00,1.5470,1.5470,1.5470,1.5470,1
2009-02-06,10:55:00,1.5425,1.5435,1.5425,1.5435,2
2009-02-06,11:00:00,1.5360,1.5360,1.5360,1.5360,1
2009-02-06,11:05:00,1.5365,1.5370,1.5365,1.5365,3
2009-02-06,11:10:00,1.5400,1.5400,1.5400,1.5400,1
2009-02-06,11:20:00,1.5400,1.5410,1.5400,1.5410,7
2009-02-06,11:25:00,1.5460,1.5490,1.5460,1.5480,24
2009-02-06,11:30:00,1.5400,1.5400,1.5400,1.5400,4
2009-02-06,11:40:00,1.5425,1.5425,1.5425,1.5425,2
2009-02-06,11:45:00,1.5475,1.5475,1.5475,1.5475,1
2009-02-06,11:55:00,1.5455,1.5460,1.5455,1.5460,2
2009-02-06,12:05:00,1.5435,1.5435,1.5425,1.5425,10
2009-02-06,12:10:00,1.5445,1.5450,1.5445,1.5450,2
2009-02-06,12:15:00,1.5440,1.5440,1.5430,1.5430,10
2009-02-06,12:20:00,1.5430,1.5430,1.5420,1.5420,3
2009-02-06,12:25:00,1.5410,1.5410,1.5390,1.5395,13
2009-02-06,12:30:00,1.5385,1.5385,1.5330,1.5355,76
2009-02-06,12:35:00,1.5350,1.5360,1.5335,1.5350,42
2009-02-06,12:40:00,1.5340,1.5360,1.5340,1.5355,20
2009-02-06,12:45:00,1.5355,1.5395,1.5355,1.5395,25
2009-02-06,12:50:00,1.5395,1.5395,1.5360,1.5380,12
2009-02-06,12:55:00,1.5360,1.5360,1.5340,1.5355,15
2009-02-06,13:00:00,1.5350,1.5355,1.5350,1.5355,5
2009-02-06,13:05:00,1.5355,1.5365,1.5355,1.5365,9
2009-02-06,13:10:00,1.5360,1.5365,1.5360,1.5365,4
2009-02-06,13:15:00,1.5360,1.5365,1.5360,1.5365,12
2009-02-06,13:20:00,1.5365,1.5370,1.5355,1.5355,8
2009-02-06,13:25:00,1.5360,1.5410,1.5360,1.5410,50
2009-02-06,13:30:00,1.5415,1.5505,1.5415,1.5505,110
2009-02-06,13:35:00,1.5500,1.5575,1.5500,1.5500,57
2009-02-06,13:40:00,1.5515,1.5550,1.5505,1.5550,32
2009-02-06,13:45:00,1.5525,1.5550,1.5500,1.5530,27
2009-02-06,13:50:00,1.5530,1.5580,1.5525,1.5560,52
2009-02-06,13:55:00,1.5560,1.5565,1.5535,1.5550,26
2009-02-06,14:00:00,1.5535,1.5535,1.5505,1.5520,14
2009-02-06,14:05:00,1.5540,1.5575,1.5540,1.5565,23
2009-02-06,14:10:00,1.5565,1.5625,1.5565,1.5615,88
2009-02-06,14:15:00,1.5610,1.5610,1.5585,1.5585,15
2009-02-06,14:20:00,1.5595,1.5660,1.5595,1.5655,59
2009-02-06,14:25:00,1.5650,1.5720,1.5645,1.5695,77
2009-02-06,14:30:00,1.5700,1.5700,1.5655,1.5700,40
2009-02-06,14:35:00,1.5685,1.5690,1.5655,1.5655,53
2009-02-06,14:40:00,1.5655,1.5720,1.5650,1.5685,20
2009-02-06,14:45:00,1.5680,1.5700,1.5650,1.5685,40
2009-02-06,14:50:00,1.5680,1.5710,1.5655,1.5700,21
2009-02-06,14:55:00,1.5685,1.5710,1.5670,1.5705,49
2009-02-06,15:00:00,1.5705,1.5720,1.5660,1.5670,32
2009-02-06,15:05:00,1.5670,1.5670,1.5620,1.5620,19
2009-02-06,15:10:00,1.5620,1.5635,1.5615,1.5615,28
2009-02-06,15:15:00,1.5615,1.5620,1.5605,1.5615,19
2009-02-06,15:20:00,1.5620,1.5620,1.5570,1.5585,39
2009-02-06,15:25:00,1.5600,1.5600,1.5545,1.5570,34
2009-02-06,15:30:00,1.5560,1.5565,1.5535,1.5565,36
2009-02-06,15:35:00,1.5570,1.5585,1.5565,1.5570,16
2009-02-06,15:40:00,1.5560,1.5570,1.5535,1.5565,23
2009-02-06,15:45:00,1.5550,1.5560,1.5510,1.5530,28
2009-02-06,15:50:00,1.5510,1.5515,1.5495,1.5510,26
2009-02-06,15:55:00,1.5510,1.5520,1.5470,1.5485,49
2009-02-06,16:00:00,1.5495,1.5525,1.5480,1.5525,49
2009-02-06,16:05:00,1.5515,1.5530,1.5490,1.5515,36
2009-02-06,16:10:00,1.5530,1.5580,1.5530,1.5580,46
2009-02-06,16:15:00,1.5575,1.5580,1.5560,1.5570,22
2009-02-06,16:20:00,1.5570,1.5575,1.5535,1.5555,28
2009-02-06,16:25:00,1.5540,1.5570,1.5540,1.5560,18
2009-02-06,16:30:00,1.5560,1.5570,1.5555,1.5570,14
2009-02-06,16:35:00,1.5565,1.5565,1.5545,1.5560,11
2009-02-06,16:40:00,1.5560,1.5575,1.5545,1.5545,28
2009-02-06,16:45:00,1.5525,1.5525,1.5510,1.5510,2
2009-02-06,16:50:00,1.5500,1.5515,1.5500,1.5515,4
2009-02-06,16:55:00,1.5515,1.5520,1.5500,1.5505,19
2009-02-06,17:00:00,1.5515,1.5575,1.5515,1.5560,15
2009-02-06,17:05:00,1.5575,1.5660,1.5575,1.5655,66
2009-02-06,17:10:00,1.5635,1.5635,1.5615,1.5615,24
2009-02-06,17:15:00,1.5595,1.5625,1.5595,1.5625,15
2009-02-06,17:20:00,1.5640,1.5645,1.5620,1.5620,21
2009-02-06,17:25:00,1.5620,1.5620,1.5540,1.5545,34
2009-02-06,17:30:00,1.5550,1.5555,1.5520,1.5555,22
2009-02-06,17:35:00,1.5555,1.5590,1.5555,1.5585,15
2009-02-06,17:40:00,1.5570,1.5620,1.5570,1.5610,19
2009-02-06,17:45:00,1.5600,1.5600,1.5595,1.5595,3
2009-02-06,17:50:00,1.5600,1.5600,1.5550,1.5590,18
2009-02-06,17:55:00,1.5585,1.5600,1.5565,1.5600,18
2009-02-06,18:00:00,1.5610,1.5635,1.5610,1.5635,24
2009-02-06,18:05:00,1.5635,1.5710,1.5635,1.5695,60
2009-02-06,18:10:00,1.5695,1.5715,1.5695,1.5705,19
2009-02-06,18:15:00,1.5695,1.5765,1.5670,1.5745,77
2009-02-06,18:20:00,1.5745,1.5835,1.5720,1.5785,158
2009-02-06,18:25:00,1.5780,1.5785,1.5760,1.5760,33
2009-02-06,18:30:00,1.5760,1.5770,1.5720,1.5770,37
2009-02-06,18:35:00,1.5770,1.5915,1.5770,1.5840,248
2009-02-06,18:40:00,1.5850,1.5915,1.5850,1.5915,87
2009-02-06,18:45:00,1.5915,1.5950,1.5865,1.5885,99
2009-02-06,18:50:00,1.5890,1.5895,1.5845,1.5870,55
2009-02-06,18:55:00,1.5865,1.5885,1.5845,1.5845,28
2009-02-06,19:00:00,1.5850,1.5850,1.5815,1.5820,30
2009-02-06,19:05:00,1.5820,1.5845,1.5815,1.5825,28
2009-02-06,19:10:00,1.5825,1.5835,1.5825,1.5835,8
2009-02-06,19:15:00,1.5825,1.5825,1.5790,1.5800,28
2009-02-06,19:20:00,1.5790,1.5800,1.5785,1.5800,13
2009-02-06,19:25:00,1.5790,1.5805,1.5790,1.5805,14
2009-02-06,19:30:00,1.5800,1.5800,1.5720,1.5720,20
2009-02-06,19:35:00,1.5745,1.5765,1.5725,1.5765,11
2009-02-06,19:40:00,1.5770,1.5785,1.5760,1.5785,10
2009-02-06,19:45:00,1.5785,1.5820,1.5765,1.5805,32
2009-02-06,19:50:00,1.5815,1.5835,1.5800,1.5800,25
2009-02-06,19:55:00,1.5780,1.5790,1.5775,1.5775,5
2009-02-06,20:00:00,1.5780,1.5790,1.5745,1.5770,43
2009-02-06,20:05:00,1.5760,1.5760,1.5730,1.5740,40
2009-02-06,20:10:00,1.5735,1.5750,1.5720,1.5750,35
2009-02-06,20:15:00,1.5750,1.5755,1.5705,1.5705,30
2009-02-06,20:20:00,1.5705,1.5725,1.5690,1.5725,46
2009-02-06,20:25:00,1.5725,1.5740,1.5700,1.5720,28
2009-02-06,20:30:00,1.5720,1.5795,1.5720,1.5775,118
2009-02-06,20:35:00,1.5765,1.5765,1.5700,1.5720,137
2009-02-06,20:40:00,1.5715,1.5765,1.5690,1.5765,36
2009-02-06,20:45:00,1.5775,1.5775,1.5695,1.5695,57
2009-02-06,20:50:00,1.5700,1.5700,1.5635,1.5655,71
2009-02-06,20:55:00,1.5670,1.5675,1.5650,1.5660,23
2009-02-06,21:00:00,1.5655,1.5680,1.5625,1.5680,33
2009-02-06,21:05:00,1.5690,1.5750,1.5660,1.5745,117
2009-02-06,21:10:00,1.5725,1.5830,1.5715,1.5755,505
2009-02-06,21:15:00,1.5755,1.5880,1.5740,1.5780,498
2009-02-06,21:20:00,1.5785,1.5845,1.5785,1.5800,161
2009-02-06,21:25:00,1.5800,1.5805,1.5770,1.5780,114
2009-02-06,21:30:00,1.5770,1.5835,1.5680,1.5745,439
2009-02-06,21:35:00,1.5760,1.5795,1.5740,1.5750,140
2009-02-06,21:40:00,1.5750,1.5765,1.5715,1.5750,132
2009-02-06,21:45:00,1.5765,1.5765,1.5715,1.5740,58
2009-02-06,21:50:00,1.5740,1.5870,1.5740,1.5785,222
2009-02-06,21:55:00,1.5785,1.5840,1.5780,1.5820,97
2009-02-06,22:00:00,1.5825,1.5860,1.5785,1.5820,110
2009-02-06,22:05:00,1.5820,1.5820,1.5725,1.5740,121
2009-02-06,22:10:00,1.5755,1.5770,1.5730,1.5755,48
2009-02-06,22:15:00,1.5760,1.5760,1.5715,1.5730,118
2009-02-06,22:20:00,1.5730,1.5730,1.5605,1.5655,186
2009-02-06,22:25:00,1.5675,1.5710,1.5625,1.5650,169
2009-02-06,22:30:00,1.5650,1.5740,1.5640,1.5725,118
2009-02-06,22:35:00,1.5730,1.5760,1.5720,1.5735,215
2009-02-06,22:40:00,1.5750,1.5765,1.5715,1.5755,112
2009-02-06,22:45:00,1.5760,1.5800,1.5750,1.5790,120
2009-02-06,22:50:00,1.5790,1.5790,1.5770,1.5790,12
2009-02-06,22:55:00,1.5795,1.5825,1.5750,1.5800,207
2009-02-06,23:00:00,1.5800,1.5850,1.5790,1.5825,280
2009-02-06,23:05:00,1.5830,1.5830,1.5775,1.5775,80
2009-02-06,23:10:00,1.5780,1.5845,1.5780,1.5820,59
2009-02-06,23:15:00,1.5850,1.5875,1.5820,1.5850,151
2009-02-06,23:20:00,1.5845,1.5850,1.5785,1.5800,92
2009-02-06,23:25:00,1.5790,1.5830,1.5780,1.5820,124
2009-02-06,23:30:00,1.5825,1.5825,1.5810,1.5820,84
2009-02-06,23:35:00,1.5820,1.5835,1.5755,1.5770,140
2009-02-06,23:40:00,1.5775,1.5790,1.5750,1.5775,96
2009-02-06,23:45:00,1.5760,1.5775,1.5730,1.5745,87
2009-02-06,23:50:00,1.5740,1.5760,1.5730,1.5760,37
2009-02-06,23:55:00,1.5755,1.5820,1.5750,1.5780,102
2009-02-07,00:00:00,1.5775,1.5810,1.5775,1.5810,32
2009-02-07,00:05:00,1.5800,1.5840,1.5785,1.5800,81
2009-02-07,00:10:00,1.5820,1.5850,1.5800,1.5850,46
2009-02-07,00:15:00,1.5850,1.5860,1.5825,1.5840,60
2009-02-07,00:20:00,1.5850,1.5940,1.5840,1.5925,447
2009-02-07,00:25:00,1.5940,1.5970,1.5905,1.5930,202
2009-02-07,00:30:00,1.5930,1.5960,1.5915,1.5920,77
2009-02-07,00:35:00,1.5920,1.5925,1.5890,1.5915,101
2009-02-07,00:40:00,1.5905,1.5910,1.5880,1.5890,28
2009-02-07,00:45:00,1.5885,1.5900,1.5865,1.5880,148
2009-02-07,00:50:00,1.5885,1.6050,1.5870,1.6005,253
2009-02-07,00:55:00,1.6010,1.6060,1.5990,1.6045,455
2009-02-07,01:00:00,1.6030,1.6040,1.5990,1.6015,98
2009-02-07,01:05:00,1.6010,1.6135,1.6010,1.6130,207
2009-02-07,01:10:00,1.6120,1.6155,1.6030,1.6060,262
2009-02-07,01:15:00,1.6060,1.6090,1.6050,1.6090,120
2009-02-07,01:20:00,1.6095,1.6160,1.6080,1.6135,176
2009-02-07,01:25:00,1.6130,1.6190,1.6120,1.6180,214
2009-02-07,01:30:00,1.6180,1.6180,1.6100,1.6130,138
2009-02-07,01:35:00,1.6125,1.6170,1.6100,1.6170,163
2009-02-07,01:40:00,1.6160,1.6175,1.6120,1.6165,55
2009-02-07,01:45:00,1.6175,1.6220,1.6130,1.6220,208
2009-02-07,01:50:00,1.6220,1.6280,1.6215,1.6275,711
2009-02-07,01:55:00,1.6275,1.6345,1.6240,1.6255,787
2009-02-07,02:00:00,1.6255,1.6255,1.6165,1.6200,152
2009-02-07,02:05:00,1.6200,1.6245,1.6180,1.6240,39
2009-02-07,02:10:00,1.6235,1.6250,1.6225,1.6240,28
2009-02-07,02:15:00,1.6255,1.6255,1.6230,1.6255,54
2009-02-07,02:20:00,1.6240,1.6285,1.6235,1.6235,82
2009-02-07,02:25:00,1.6250,1.6250,1.6225,1.6250,12
2009-02-07,02:30:00,1.6250,1.6275,1.6250,1.6275,11
2009-02-07,02:35:00,1.6255,1.6280,1.6245,1.6245,13
2009-02-07,02:40:00,1.6275,1.6280,1.6250,1.6250,12
2009-02-07,02:45:00,1.6260,1.6265,1.6230,1.6230,33
2009-02-07,02:50:00,1.6240,1.6240,1.6175,1.6175,59
2009-02-07,02:55:00,1.6200,1.6255,1.6200,1.6250,26
2009-02-07,03:00:00,1.6240,1.6240,1.6230,1.6230,13
2009-02-07,03:05:00,1.6235,1.6250,1.6195,1.6195,20
2009-02-07,03:10:00,1.6195,1.6220,1.6195,1.6220,4
2009-02-07,03:15:00,1.6200,1.6200,1.6150,1.6195,39
2009-02-07,03:20:00,1.6190,1.6200,1.6130,1.6200,32
2009-02-07,03:25:00,1.6195,1.6200,1.6185,1.6185,7
2009-02-07,03:30:00,1.6160,1.6185,1.6155,1.6170,9
2009-02-07,03:35:00,1.6200,1.6235,1.6200,1.6215,11
2009-02-07,03:40:00,1.6215,1.6225,1.6190,1.6200,16
2009-02-07,03:45:00,1.6200,1.6200,1.6185,1.6185,27
2009-02-07,03:50:00,1.6200,1.6205,1.6200,1.6205,5
2009-02-07,03:55:00,1.6205,1.6220,1.6200,1.6220,12
2009-02-07,04:00:00,1.6245,1.6300,1.6235,1.6235,49
2009-02-07,04:05:00,1.6275,1.6325,1.6260,1.6260,29
2009-02-07,04:10:00,1.6255,1.6290,1.6225,1.6290,15
2009-02-07,04:15:00,1.6285,1.6295,1.6200,1.6200,30
2009-02-07,04:20:00,1.6240,1.6240,1.6200,1.6200,3
2009-02-07,04:25:00,1.6200,1.6255,1.6190,1.6255,31
2009-02-07,04:30:00,1.6230,1.6245,1.6205,1.6240,6
2009-02-07,04:35:00,1.6235,1.6295,1.6235,1.6295,7
2009-02-07,04:40:00,1.6270,1.6270,1.6270,1.6270,1
2009-02-07,04:45:00,1.6260,1.6260,1.6235,1.6235,9
2009-02-07,04:50:00,1.6235,1.6270,1.6235,1.6270,11
2009-02-07,04:55:00,1.6260,1.6270,1.6215,1.6215,8
2009-02-07,05:00:00,1.6215,1.6215,1.6200,1.6200,8
2009-02-07,05:10:00,1.6220,1.6220,1.6200,1.6200,23
2009-02-07,05:15:00,1.6200,1.6220,1.6200,1.6220,16
2009-02-07,05:20:00,1.6250,1.6250,1.6250,1.6250,2
2009-02-07,05:25:00,1.6265,1.6265,1.6265,1.6265,2
2009-02-07,05:30:00,1.6225,1.6265,1.6225,1.6265,10
2009-02-07,05:35:00,1.6225,1.6250,1.6225,1.6225,6
2009-02-07,05:45:00,1.6260,1.6280,1.6260,1.6280,10
2009-02-07,05:50:00,1.6290,1.6290,1.6255,1.6255,4
2009-02-07,05:55:00,1.6270,1.6275,1.6270,1.6275,2
2009-02-07,06:00:00,1.6260,1.6270,1.6260,1.6270,4
2009-02-07,06:10:00,1.6240,1.6270,1.6235,1.6270,3
2009-02-09,07:00:00,1.6200,1.6270,1.6180,1.6270,38
2009-02-09,07:05:00,1.6250,1.6380,1.6250,1.6380,24
2009-02-09,07:10:00,1.6380,1.6400,1.6300,1.6400,24
2009-02-09,07:15:00,1.6405,1.6500,1.6405,1.6410,38
2009-02-09,07:20:00,1.6420,1.6420,1.6375,1.6375,19
2009-02-09,07:25:00,1.6400,1.6400,1.6400,1.6400,10
2009-02-09,07:30:00,1.6390,1.6400,1.6390,1.6400,10
2009-02-09,07:35:00,1.6400,1.6400,1.6350,1.6350,21
2009-02-09,07:40:00,1.6365,1.6365,1.6350,1.6350,3
2009-02-09,07:45:00,1.6355,1.6355,1.6355,1.6355,1
2009-02-09,07:50:00,1.6350,1.6350,1.6350,1.6350,1
2009-02-09,08:00:00,1.6335,1.6335,1.6335,1.6335,4
2009-02-09,08:05:00,1.6320,1.6390,1.6320,1.6335,12
2009-02-09,08:10:00,1.6305,1.6330,1.6300,1.6315,21
2009-02-09,08:15:00,1.6290,1.6290,1.6285,1.6285,2
2009-02-09,08:20:00,1.6285,1.6285,1.6285,1.6285,3
2009-02-09,08:25:00,1.6290,1.6290,1.6290,1.6290,3
2009-02-09,08:30:00,1.6285,1.6285,1.6285,1.6285,2
2009-02-09,08:35:00,1.6275,1.6275,1.6275,1.6275,1
2009-02-09,08:40:00,1.6275,1.6275,1.6270,1.6270,9
2009-02-09,08:45:00,1.6275,1.6300,1.6275,1.6275,9
2009-02-09,08:50:00,1.6250,1.6250,1.6250,1.6250,1
2009-02-09,08:55:00,1.6255,1.6255,1.6240,1.6240,3
2009-02-09,09:00:00,1.6250,1.6260,1.6235,1.6235,13
2009-02-09,09:05:00,1.6235,1.6235,1.6175,1.6175,42
2009-02-09,09:10:00,1.6200,1.6210,1.6185,1.6185,4
2009-02-09,09:15:00,1.6190,1.6195,1.6180,1.6190,57
2009-02-09,09:20:00,1.6180,1.6200,1.6180,1.6185,41
2009-02-09,09:25:00,1.6180,1.6185,1.6170,1.6180,54
2009-02-09,09:30:00,1.6180,1.6190,1.6180,1.6190,16
2009-02-09,09:35:00,1.6190,1.6190,1.6145,1.6145,12
2009-02-09,09:40:00,1.6145,1.6155,1.6140,1.6155,12
2009-02-09,09:45:00,1.6180,1.6240,1.6160,1.6240,18
2009-02-09,09:50:00,1.6240,1.6270,1.6240,1.6270,12
2009-02-09,09:55:00,1.6240,1.6360,1.6205,1.6340,52
2009-02-09,10:00:00,1.6335,1.6455,1.6335,1.6455,37
2009-02-09,10:05:00,1.6420,1.6500,1.6370,1.6445,45
2009-02-09,10:10:00,1.6530,1.6550,1.6425,1.6490,63
2009-02-09,10:15:00,1.6445,1.6495,1.6405,1.6475,18
2009-02-09,10:20:00,1.6440,1.6520,1.6440,1.6450,13
2009-02-09,10:25:00,1.6440,1.6440,1.6425,1.6440,5
2009-02-09,10:30:00,1.6405,1.6435,1.6360,1.6435,16
2009-02-09,10:35:00,1.6385,1.6390,1.6385,1.6385,6
2009-02-09,10:40:00,1.6380,1.6440,1.6380,1.6390,3
2009-02-09,10:45:00,1.6390,1.6420,1.6390,1.6390,5
2009-02-09,10:50:00,1.6390,1.6500,1.6390,1.6420,14
2009-02-09,10:55:00,1.6450,1.6450,1.6420,1.6420,16
2009-02-09,11:00:00,1.6420,1.6420,1.6420,1.6420,2
2009-02-09,11:05:00,1.6420,1.6420,1.6390,1.6390,2
2009-02-09,11:15:00,1.6420,1.6430,1.6420,1.6430,5
2009-02-09,11:20:00,1.6445,1.6445,1.6445,1.6445,1
2009-02-09,11:25:00,1.6445,1.6445,1.6445,1.6445,11
2009-02-09,11:40:00,1.6450,1.6450,1.6445,1.6450,11
2009-02-09,11:50:00,1.6440,1.6475,1.6440,1.6475,2
2009-02-09,11:55:00,1.6450,1.6450,1.6450,1.6450,1
2009-02-09,12:00:00,1.6455,1.6455,1.6455,1.6455,1
2009-02-09,12:05:00,1.6495,1.6495,1.6495,1.6495,1
2009-02-09,12:10:00,1.6490,1.6490,1.6490,1.6490,1
2009-02-09,12:15:00,1.6480,1.6480,1.6375,1.6420,21
2009-02-09,12:20:00,1.6400,1.6400,1.6390,1.6390,3
2009-02-09,12:25:00,1.6420,1.6450,1.6400,1.6430,5
2009-02-09,12:30:00,1.6425,1.6460,1.6420,1.6430,22
2009-02-09,12:35:00,1.6430,1.6440,1.6430,1.6440,8
2009-02-09,12:40:00,1.6445,1.6480,1.6445,1.6480,19
2009-02-09,12:45:00,1.6475,1.6490,1.6475,1.6490,9
2009-02-09,12:50:00,1.6490,1.6520,1.6490,1.6510,25
2009-02-09,12:55:00,1.6520,1.6525,1.6470,1.6495,31
2009-02-09,13:00:00,1.6490,1.6490,1.6465,1.6475,17
2009-02-09,13:05:00,1.6485,1.6495,1.6485,1.6495,6
2009-02-09,13:10:00,1.6495,1.6510,1.6495,1.6510,7
2009-02-09,13:15:00,1.6495,1.6505,1.6485,1.6485,10
2009-02-09,13:20:00,1.6470,1.6470,1.6455,1.6455,3
2009-02-09,13:25:00,1.6450,1.6450,1.6440,1.6440,3
2009-02-09,13:30:00,1.6450,1.6500,1.6450,1.6500,14
2009-02-09,13:35:00,1.6500,1.6500,1.6480,1.6480,10
2009-02-09,13:40:00,1.6500,1.6515,1.6500,1.6500,7
2009-02-09,13:45:00,1.6500,1.6520,1.6500,1.6520,10
2009-02-09,13:50:00,1.6520,1.6520,1.6490,1.6490,20
2009-02-09,13:55:00,1.6480,1.6490,1.6465,1.6490,3
2009-02-09,14:00:00,1.6495,1.6495,1.6450,1.6450,9
2009-02-09,14:05:00,1.6450,1.6460,1.6440,1.6460,11
2009-02-09,14:10:00,1.6455,1.6465,1.6440,1.6445,12
2009-02-09,14:15:00,1.6450,1.6455,1.6450,1.6450,11
2009-02-09,14:20:00,1.6450,1.6450,1.6420,1.6420,10
2009-02-09,14:25:00,1.6420,1.6425,1.6405,1.6405,9
2009-02-09,14:30:00,1.6400,1.6400,1.6375,1.6375,15
2009-02-09,14:35:00,1.6375,1.6395,1.6375,1.6395,19
2009-02-09,14:40:00,1.6395,1.6405,1.6395,1.6405,8
2009-02-09,14:45:00,1.6410,1.6410,1.6400,1.6410,8
2009-02-09,14:50:00,1.6400,1.6415,1.6400,1.6415,3
2009-02-09,14:55:00,1.6410,1.6410,1.6390,1.6400,5
2009-02-09,15:00:00,1.6395,1.6395,1.6395,1.6395,1
2009-02-09,15:05:00,1.6400,1.6400,1.6360,1.6360,13
2009-02-09,15:10:00,1.6360,1.6360,1.6325,1.6325,13
2009-02-09,15:15:00,1.6340,1.6350,1.6265,1.6265,40
2009-02-09,15:20:00,1.6265,1.6310,1.6240,1.6300,38
2009-02-09,15:25:00,1.6315,1.6350,1.6315,1.6325,9
2009-02-09,15:30:00,1.6320,1.6340,1.6285,1.6285,19
2009-02-09,15:35:00,1.6285,1.6400,1.6285,1.6355,22
2009-02-09,15:40:00,1.6350,1.6350,1.6320,1.6320,14
2009-02-09,15:45:00,1.6335,1.6415,1.6335,1.6415,17
2009-02-09,15:50:00,1.6390,1.6390,1.6370,1.6370,3
2009-02-09,15:55:00,1.6385,1.6385,1.6340,1.6340,14
2009-02-09,16:00:00,1.6365,1.6370,1.6330,1.6330,20
2009-02-09,16:05:00,1.6330,1.6330,1.6280,1.6305,60
2009-02-09,16:10:00,1.6285,1.6320,1.6280,1.6300,28
2009-02-09,16:15:00,1.6300,1.6310,1.6300,1.6305,12
2009-02-09,16:20:00,1.6305,1.6305,1.6260,1.6260,22
2009-02-09,16:25:00,1.6260,1.6280,1.6250,1.6280,25
2009-02-09,16:30:00,1.6280,1.6285,1.6270,1.6270,13
2009-02-09,16:35:00,1.6285,1.6285,1.6220,1.6220,43
2009-02-09,16:40:00,1.6225,1.6255,1.6210,1.6255,17
2009-02-09,16:45:00,1.6250,1.6255,1.6235,1.6240,19
2009-02-09,16:50:00,1.6220,1.6260,1.6200,1.6255,51
2009-02-09,16:55:00,1.6265,1.6275,1.6225,1.6225,8
2009-02-09,17:00:00,1.6235,1.6245,1.6140,1.6185,69
2009-02-09,17:05:00,1.6185,1.6215,1.6170,1.6200,14
2009-02-09,17:10:00,1.6180,1.6205,1.6140,1.6140,45
2009-02-09,17:15:00,1.6160,1.6175,1.6155,1.6160,24
2009-02-09,17:20:00,1.6175,1.6175,1.6110,1.6135,46
2009-02-09,17:25:00,1.6140,1.6170,1.6120,1.6165,27
2009-02-09,17:30:00,1.6170,1.6190,1.6150,1.6170,20
2009-02-09,17:35:00,1.6200,1.6230,1.6195,1.6230,14
2009-02-09,17:40:00,1.6225,1.6240,1.6215,1.6235,6
2009-02-09,17:45:00,1.6225,1.6225,1.6195,1.6200,18
2009-02-09,17:50:00,1.6190,1.6200,1.6155,1.6165,22
2009-02-09,17:55:00,1.6165,1.6180,1.6165,1.6180,18
2009-02-09,18:00:00,1.6220,1.6235,1.6220,1.6235,3
2009-02-09,18:05:00,1.6225,1.6230,1.6185,1.6195,20
2009-02-09,18:10:00,1.6195,1.6205,1.6150,1.6150,19
2009-02-09,18:15:00,1.6145,1.6155,1.6075,1.6075,30
2009-02-09,18:20:00,1.6085,1.6130,1.6085,1.6105,18
2009-02-09,18:25:00,1.6130,1.6170,1.6130,1.6145,5
2009-02-09,18:30:00,1.6145,1.6150,1.6135,1.6150,10
2009-02-09,18:35:00,1.6150,1.6165,1.6150,1.6165,3
2009-02-09,18:40:00,1.6160,1.6175,1.6145,1.6155,11
2009-02-09,18:45:00,1.6145,1.6145,1.6125,1.6125,9
2009-02-09,18:50:00,1.6130,1.6135,1.6110,1.6110,18
2009-02-09,18:55:00,1.6105,1.6110,1.6065,1.6065,27
2009-02-09,19:00:00,1.6070,1.6105,1.6050,1.6080,35
2009-02-09,19:05:00,1.6070,1.6090,1.6070,1.6090,20
2009-02-09,19:10:00,1.6090,1.6115,1.6080,1.6080,23
2009-02-09,19:15:00,1.6100,1.6125,1.6100,1.6125,10
2009-02-09,19:20:00,1.6130,1.6160,1.6125,1.6150,21
2009-02-09,19:25:00,1.6140,1.6140,1.6135,1.6135,3
2009-02-09,19:30:00,1.6130,1.6150,1.6120,1.6150,16
2009-02-09,19:35:00,1.6150,1.6160,1.6135,1.6155,15
2009-02-09,19:40:00,1.6160,1.6185,1.6160,1.6170,16
2009-02-09,19:45:00,1.6175,1.6175,1.6175,1.6175,2
2009-02-09,19:50:00,1.6185,1.6210,1.6185,1.6200,11
2009-02-09,19:55:00,1.6215,1.6225,1.6190,1.6200,19
2009-02-09,20:00:00,1.6180,1.6200,1.6170,1.6170,22
2009-02-09,20:05:00,1.6170,1.6175,1.6155,1.6175,12
2009-02-09,20:10:00,1.6180,1.6200,1.6175,1.6200,9
2009-02-09,20:15:00,1.6205,1.6225,1.6195,1.6210,27
2009-02-09,20:20:00,1.6215,1.6215,1.6185,1.6185,12
2009-02-09,20:25:00,1.6195,1.6220,1.6165,1.6170,32
2009-02-09,20:30:00,1.6160,1.6195,1.6120,1.6120,62
2009-02-09,20:35:00,1.6110,1.6160,1.6100,1.6150,36
2009-02-09,20:40:00,1.6140,1.6140,1.6115,1.6135,8
2009-02-09,20:45:00,1.6125,1.6155,1.6125,1.6155,29
2009-02-09,20:50:00,1.6140,1.6155,1.6140,1.6145,65
2009-02-09,20:55:00,1.6150,1.6205,1.6150,1.6200,44
2009-02-09,21:00:00,1.6190,1.6190,1.6150,1.6150,42
2009-02-09,21:05:00,1.6155,1.6155,1.6120,1.6155,33
2009-02-09,21:10:00,1.6145,1.6190,1.6130,1.6185,311
2009-02-09,21:15:00,1.6175,1.6210,1.6155,1.6210,106
2009-02-09,21:20:00,1.6200,1.6200,1.6160,1.6180,83
2009-02-09,21:25:00,1.6180,1.6180,1.6115,1.6135,127
2009-02-09,21:30:00,1.6140,1.6155,1.6115,1.6150,46
2009-02-09,21:35:00,1.6140,1.6140,1.6015,1.6015,293
2009-02-09,21:40:00,1.6020,1.6045,1.5970,1.6035,338
2009-02-09,21:45:00,1.6035,1.6085,1.6035,1.6065,73
2009-02-09,21:50:00,1.6055,1.6070,1.6035,1.6060,36
2009-02-09,21:55:00,1.6055,1.6070,1.6030,1.6040,36
2009-02-09,22:00:00,1.6055,1.6090,1.6055,1.6075,30
2009-02-09,22:05:00,1.6080,1.6100,1.6050,1.6080,61
2009-02-09,22:10:00,1.6090,1.6125,1.6050,1.6120,110
2009-02-09,22:15:00,1.6125,1.6165,1.6125,1.6140,112
2009-02-09,22:20:00,1.6140,1.6150,1.6115,1.6150,77
2009-02-09,22:25:00,1.6175,1.6225,1.6165,1.6185,159
2009-02-09,22:30:00,1.6195,1.6205,1.6115,1.6115,104
2009-02-09,22:35:00,1.6120,1.6135,1.6080,1.6120,76
2009-02-09,22:40:00,1.6120,1.6160,1.6100,1.6150,50
2009-02-09,22:45:00,1.6130,1.6185,1.6130,1.6170,38
2009-02-09,22:50:00,1.6165,1.6210,1.6130,1.6190,90
2009-02-09,22:55:00,1.6190,1.6195,1.6145,1.6195,73
2009-02-09,23:00:00,1.6195,1.6195,1.6100,1.6110,191
2009-02-09,23:05:00,1.6105,1.6140,1.6095,1.6120,39
2009-02-09,23:10:00,1.6105,1.6165,1.6095,1.6135,25
2009-02-09,23:15:00,1.6140,1.6140,1.6050,1.6070,203
2009-02-09,23:20:00,1.6080,1.6090,1.6040,1.6070,153
2009-02-09,23:25:00,1.6050,1.6055,1.5985,1.6030,262
2009-02-09,23:30:00,1.6030,1.6045,1.6000,1.6035,114
2009-02-09,23:35:00,1.6035,1.6095,1.6030,1.6085,110
2009-02-09,23:40:00,1.6090,1.6145,1.6080,1.6125,111
2009-02-09,23:45:00,1.6130,1.6170,1.6100,1.6160,108
2009-02-09,23:50:00,1.6160,1.6175,1.6140,1.6155,75
2009-02-09,23:55:00,1.6145,1.6165,1.6135,1.6155,77
2009-02-10,00:00:00,1.6160,1.6170,1.6145,1.6145,73
2009-02-10,00:05:00,1.6145,1.6145,1.6085,1.6085,100
2009-02-10,00:10:00,1.6090,1.6110,1.6065,1.6065,80
2009-02-10,00:15:00,1.6070,1.6090,1.6060,1.6070,89
2009-02-10,00:20:00,1.6070,1.6100,1.6060,1.6100,119
2009-02-10,00:25:00,1.6100,1.6125,1.6090,1.6110,62
2009-02-10,00:30:00,1.6120,1.6130,1.6100,1.6110,20
2009-02-10,00:35:00,1.6100,1.6125,1.6090,1.6120,34
2009-02-10,00:40:00,1.6115,1.6115,1.6080,1.6080,26
2009-02-10,00:45:00,1.6080,1.6155,1.6070,1.6155,89
2009-02-10,00:50:00,1.6130,1.6185,1.6130,1.6180,57
2009-02-10,00:55:00,1.6170,1.6220,1.6150,1.6200,127
2009-02-10,01:00:00,1.6190,1.6280,1.6170,1.6280,184
2009-02-10,01:05:00,1.6285,1.6310,1.6240,1.6260,188
2009-02-10,01:10:00,1.6270,1.6280,1.6230,1.6245,48
2009-02-10,01:15:00,1.6230,1.6270,1.6225,1.6260,39
2009-02-10,01:20:00,1.6265,1.6265,1.6225,1.6225,44
2009-02-10,01:25:00,1.6225,1.6250,1.6210,1.6250,51
2009-02-10,01:30:00,1.6235,1.6235,1.6165,1.6180,74
2009-02-10,01:35:00,1.6170,1.6175,1.6135,1.6170,97
2009-02-10,01:40:00,1.6160,1.6200,1.6150,1.6195,64
2009-02-10,01:45:00,1.6180,1.6185,1.6120,1.6145,89
2009-02-10,01:50:00,1.6130,1.6160,1.6125,1.6160,86
2009-02-10,01:55:00,1.6160,1.6170,1.6070,1.6105,551
2009-02-10,02:00:00,1.6125,1.6150,1.6110,1.6125,49
2009-02-10,02:05:00,1.6125,1.6135,1.6115,1.6125,7
2009-02-10,02:10:00,1.6115,1.6115,1.6110,1.6110,4
2009-02-10,02:15:00,1.6120,1.6125,1.6095,1.6100,20
2009-02-10,02:20:00,1.6100,1.6125,1.6095,1.6095,29
2009-02-10,02:25:00,1.6090,1.6130,1.6085,1.6100,16
2009-02-10,02:30:00,1.6085,1.6100,1.6080,1.6080,9
2009-02-10,02:35:00,1.6090,1.6090,1.6090,1.6090,1
2009-02-10,02:40:00,1.6090,1.6090,1.6080,1.6080,3
2009-02-10,02:45:00,1.6075,1.6080,1.6075,1.6080,10
2009-02-10,02:55:00,1.6100,1.6100,1.6080,1.6080,4
2009-02-10,03:00:00,1.6105,1.6120,1.6085,1.6085,7
2009-02-10,03:05:00,1.6100,1.6120,1.6095,1.6095,4
2009-02-10,03:10:00,1.6090,1.6090,1.6080,1.6080,5
2009-02-10,03:15:00,1.6080,1.6080,1.6070,1.6080,13
2009-02-10,03:20:00,1.6080,1.6080,1.6080,1.6080,2
2009-02-10,03:25:00,1.6080,1.6080,1.6055,1.6055,20
2009-02-10,03:30:00,1.6055,1.6060,1.6050,1.6055,24
2009-02-10,03:35:00,1.6050,1.6055,1.6050,1.6055,21
2009-02-10,03:40:00,1.6050,1.6060,1.6050,1.6060,3
2009-02-10,03:45:00,1.6050,1.6050,1.6050,1.6050,4
2009-02-10,03:50:00,1.6045,1.6045,1.6000,1.6000,11
2009-02-10,03:55:00,1.6020,1.6055,1.6020,1.6055,5
2009-02-10,04:00:00,1.6045,1.6045,1.6045,1.6045,4
2009-02-10,04:05:00,1.6045,1.6045,1.6015,1.6015,4
2009-02-10,04:15:00,1.6050,1.6050,1.6030,1.6030,2
2009-02-10,04:20:00,1.6060,1.6090,1.6060,1.6090,4
2009-02-10,04:25:00,1.6085,1.6085,1.6085,1.6085,1
2009-02-10,04:30:00,1.6050,1.6050,1.6050,1.6050,2
2009-02-10,04:35:00,1.6065,1.6095,1.6065,1.6095,7
2009-02-10,04:40:00,1.6070,1.6070,1.6070,1.6070,1
2009-02-10,04:45:00,1.6070,1.6070,1.6070,1.6070,1
2009-02-10,04:50:00,1.6065,1.6110,1.6060,1.6110,8
2009-02-10,04:55:00,1.6065,1.6065,1.6065,1.6065,1
2009-02-10,05:00:00,1.6100,1.6125,1.6100,1.6125,4
2009-02-10,05:20:00,1.6085,1.6085,1.6085,1.6085,1
2009-02-10,05:40:00,1.6120,1.6120,1.6120,1.6120,1
2009-02-10,05:45:00,1.6085,1.6085,1.6085,1.6085,1
2009-02-10,06:00:00,1.6065,1.6065,1.6050,1.6050,6
2009-02-10,06:10:00,1.6005,1.6050,1.6000,1.6050,6
2009-02-10,07:05:00,1.6040,1.6040,1.6030,1.6030,3
2009-02-10,07:30:00,1.6030,1.6030,1.6030,1.6030,1
2009-02-10,07:35:00,1.6030,1.6030,1.6030,1.6030,1
2009-02-10,07:40:00,1.6000,1.6045,1.6000,1.6030,5
2009-02-10,07:45:00,1.6035,1.6035,1.6035,1.6035,1
2009-02-10,07:55:00,1.6030,1.6030,1.6030,1.6030,2
2009-02-10,08:10:00,1.6045,1.6045,1.6045,1.6045,15
2009-02-10,08:15:00,1.6045,1.6045,1.6030,1.6030,16
2009-02-10,08:20:00,1.6030,1.6030,1.6030,1.6030,4
2009-02-10,08:25:00,1.6000,1.6035,1.6000,1.6035,2
2009-02-10,08:30:00,1.6020,1.6020,1.6010,1.6010,4
2009-02-10,08:35:00,1.6010,1.6010,1.5995,1.5995,15
2009-02-10,08:40:00,1.6000,1.6000,1.5990,1.5995,13
2009-02-10,08:45:00,1.5995,1.5995,1.5995,1.5995,1
2009-02-10,08:50:00,1.6035,1.6035,1.6035,1.6035,1
2009-02-10,08:55:00,1.6005,1.6040,1.6005,1.6040,18
2009-02-10,09:00:00,1.6080,1.6180,1.6065,1.6180,43
2009-02-10,09:05:00,1.6190,1.6375,1.6170,1.6310,106
2009-02-10,09:10:00,1.6315,1.6330,1.6315,1.6320,53
2009-02-10,09:15:00,1.6260,1.6300,1.6220,1.6220,15
2009-02-10,09:20:00,1.6185,1.6200,1.6185,1.6200,8
2009-02-10,09:25:00,1.6200,1.6225,1.6200,1.6225,12
2009-02-10,09:30:00,1.6235,1.6235,1.6235,1.6235,11
2009-02-10,09:40:00,1.6200,1.6225,1.6180,1.6225,28
2009-02-10,09:45:00,1.6225,1.6235,1.6225,1.6235,21
2009-02-10,09:50:00,1.6200,1.6200,1.6170,1.6170,16
2009-02-10,09:55:00,1.6175,1.6200,1.6175,1.6200,6
2009-02-10,10:00:00,1.6165,1.6165,1.6120,1.6120,27
2009-02-10,10:05:00,1.6105,1.6105,1.6010,1.6025,29
2009-02-10,10:10:00,1.6050,1.6090,1.6030,1.6090,27
2009-02-10,10:15:00,1.6090,1.6090,1.6090,1.6090,1
2009-02-10,10:25:00,1.6090,1.6090,1.6090,1.6090,1
2009-02-10,10:30:00,1.6090,1.6090,1.6050,1.6050,5
2009-02-10,10:35:00,1.6030,1.6090,1.6030,1.6080,18
2009-02-10,10:40:00,1.6090,1.6090,1.6085,1.6085,5
2009-02-10,10:45:00,1.6090,1.6090,1.6090,1.6090,11
2009-02-10,11:00:00,1.6100,1.6105,1.6100,1.6105,2
2009-02-10,11:05:00,1.6110,1.6160,1.6110,1.6160,3
2009-02-10,11:15:00,1.6185,1.6185,1.6185,1.6185,1
2009-02-10,11:20:00,1.6150,1.6175,1.6110,1.6175,7
2009-02-10,11:25:00,1.6100,1.6100,1.6100,1.6100,1
2009-02-10,11:40:00,1.6100,1.6100,1.6100,1.6100,3
2009-02-10,11:45:00,1.6090,1.6140,1.6080,1.6080,6
2009-02-10,11:55:00,1.6080,1.6090,1.6080,1.6090,2
2009-02-10,12:00:00,1.6090,1.6090,1.6090,1.6090,6
2009-02-10,12:20:00,1.6140,1.6140,1.6140,1.6140,1
2009-02-10,12:25:00,1.6080,1.6080,1.6080,1.6080,1
2009-02-10,12:30:00,1.6075,1.6075,1.6060,1.6075,7
2009-02-10,12:35:00,1.6080,1.6080,1.6070,1.6070,4
2009-02-10,12:40:00,1.6070,1.6115,1.6065,1.6080,16
2009-02-10,12:45:00,1.6090,1.6100,1.6090,1.6100,3
2009-02-10,12:50:00,1.6080,1.6080,1.6050,1.6065,13
2009-02-10,12:55:00,1.6060,1.6070,1.6025,1.6025,8
2009-02-10,13:00:00,1.6030,1.6060,1.6030,1.6060,7
2009-02-10,13:05:00,1.6060,1.6070,1.6010,1.6020,74
2009-02-10,13:10:00,1.6030,1.6030,1.5990,1.5990,16
2009-02-10,13:15:00,1.5980,1.5980,1.5890,1.5920,50
2009-02-10,13:20:00,1.5915,1.5960,1.5900,1.5950,13
2009-02-10,13:30:00,1.5935,1.5960,1.5925,1.5960,21
2009-02-10,13:35:00,1.5960,1.6020,1.5960,1.6020,29
2009-02-10,13:40:00,1.6025,1.6060,1.6020,1.6045,26
2009-02-10,13:45:00,1.6055,1.6075,1.6055,1.6070,17
2009-02-10,13:50:00,1.6060,1.6060,1.6025,1.6025,26
2009-02-10,13:55:00,1.6040,1.6075,1.6020,1.6075,17
2009-02-10,14:00:00,1.6075,1.6075,1.6060,1.6070,6
2009-02-10,14:05:00,1.6040,1.6065,1.6025,1.6050,15
2009-02-10,14:10:00,1.6060,1.6065,1.6060,1.6065,2
2009-02-10,14:15:00,1.6065,1.6065,1.6050,1.6065,3
2009-02-10,14:20:00,1.6060,1.6125,1.6060,1.6125,24
2009-02-10,14:25:00,1.6120,1.6170,1.6120,1.6130,20
2009-02-10,14:30:00,1.6170,1.6185,1.6155,1.6155,8
2009-02-10,14:35:00,1.6175,1.6200,1.6170,1.6170,25
2009-02-10,14:40:00,1.6145,1.6160,1.6135,1.6150,19
2009-02-10,14:45:00,1.6150,1.6190,1.6145,1.6150,24
2009-02-10,14:50:00,1.6165,1.6175,1.6140,1.6165,18
2009-02-10,14:55:00,1.6185,1.6190,1.6160,1.6170,11
2009-02-10,15:00:00,1.6170,1.6175,1.6160,1.6175,7
2009-02-10,15:05:00,1.6165,1.6170,1.6150,1.6150,5
2009-02-10,15:10:00,1.6150,1.6150,1.6120,1.6120,15
2009-02-10,15:15:00,1.6120,1.6120,1.6085,1.6090,36
2009-02-10,15:20:00,1.6100,1.6140,1.6100,1.6140,11
2009-02-10,15:25:00,1.6130,1.6130,1.6090,1.6090,8
2009-02-10,15:30:00,1.6100,1.6105,1.6050,1.6080,8
2009-02-10,15:35:00,1.6070,1.6080,1.6045,1.6060,32
2009-02-10,15:40:00,1.6040,1.6065,1.6030,1.6065,13
2009-02-10,15:50:00,1.6070,1.6070,1.6050,1.6050,4
2009-02-10,15:55:00,1.6055,1.6095,1.6055,1.6095,5
2009-02-10,16:00:00,1.6075,1.6075,1.6065,1.6075,9
2009-02-10,16:05:00,1.6080,1.6085,1.6080,1.6085,3
2009-02-10,16:10:00,1.6080,1.6105,1.6080,1.6100,18
2009-02-10,16:15:00,1.6100,1.6120,1.6100,1.6100,10
2009-02-10,16:20:00,1.6080,1.6080,1.6040,1.6045,11
2009-02-10,16:25:00,1.6055,1.6065,1.5990,1.5990,38
2009-02-10,16:30:00,1.5995,1.6010,1.5965,1.5975,43
2009-02-10,16:35:00,1.5985,1.5985,1.5980,1.5980,6
2009-02-10,16:40:00,1.5965,1.5990,1.5955,1.5975,22
2009-02-10,16:45:00,1.5970,1.5980,1.5935,1.5950,32
2009-02-10,16:50:00,1.5935,1.5945,1.5910,1.5930,36
2009-02-10,16:55:00,1.5925,1.5940,1.5910,1.5925,24
2009-02-10,17:00:00,1.5925,1.5925,1.5850,1.5895,89
2009-02-10,17:05:00,1.5895,1.5955,1.5875,1.5955,53
2009-02-10,17:10:00,1.5930,1.5930,1.5890,1.5890,24
2009-02-10,17:15:00,1.5925,1.5935,1.5910,1.5910,10
2009-02-10,17:20:00,1.5910,1.5950,1.5905,1.5925,12
2009-02-10,17:25:00,1.5945,1.5945,1.5940,1.5940,10
2009-02-10,17:30:00,1.5960,1.5965,1.5925,1.5940,11
2009-02-10,17:35:00,1.5950,1.5955,1.5950,1.5955,7
2009-02-10,17:40:00,1.5950,1.5955,1.5945,1.5945,5
2009-02-10,17:45:00,1.5960,1.5975,1.5960,1.5960,5
2009-02-10,17:50:00,1.5955,1.5955,1.5920,1.5920,11
2009-02-10,17:55:00,1.5925,1.5925,1.5885,1.5890,12
2009-02-10,18:00:00,1.5890,1.5900,1.5890,1.5900,7
2009-02-10,18:05:00,1.5900,1.5905,1.5900,1.5900,11
2009-02-10,18:10:00,1.5895,1.5905,1.5875,1.5905,12
2009-02-10,18:15:00,1.5905,1.5920,1.5905,1.5920,9
2009-02-10,18:20:00,1.5935,1.5975,1.5935,1.5960,19
2009-02-10,18:25:00,1.5975,1.5990,1.5975,1.5975,11
2009-02-10,18:30:00,1.5980,1.5995,1.5980,1.5980,16
2009-02-10,18:35:00,1.5970,1.5970,1.5955,1.5965,21
2009-02-10,18:40:00,1.5970,1.5970,1.5930,1.5930,18
2009-02-10,18:45:00,1.5935,1.5955,1.5935,1.5955,18
2009-02-10,18:50:00,1.5955,1.5965,1.5940,1.5955,32
2009-02-10,18:55:00,1.5945,1.5945,1.5915,1.5915,7
2009-02-10,19:00:00,1.5910,1.5930,1.5910,1.5915,10
2009-02-10,19:05:00,1.5915,1.5915,1.5875,1.5885,20
2009-02-10,19:10:00,1.5885,1.5910,1.5885,1.5900,10
2009-02-10,19:15:00,1.5915,1.5920,1.5900,1.5920,5
2009-02-10,19:20:00,1.5900,1.5915,1.5880,1.5880,17
2009-02-10,19:25:00,1.5875,1.5890,1.5835,1.5875,45
2009-02-10,19:30:00,1.5875,1.5880,1.5780,1.5800,83
2009-02-10,19:35:00,1.5800,1.5815,1.5735,1.5750,54
2009-02-10,19:40:00,1.5750,1.5775,1.5745,1.5765,29
2009-02-10,19:45:00,1.5770,1.5810,1.5770,1.5800,14
2009-02-10,19:50:00,1.5770,1.5790,1.5765,1.5775,11
2009-02-10,19:55:00,1.5775,1.5775,1.5750,1.5760,13
2009-02-10,20:00:00,1.5740,1.5750,1.5685,1.5720,67
2009-02-10,20:05:00,1.5720,1.5745,1.5720,1.5730,39
2009-02-10,20:10:00,1.5740,1.5760,1.5725,1.5760,23
2009-02-10,20:15:00,1.5765,1.5765,1.5750,1.5755,31
2009-02-10,20:20:00,1.5765,1.5790,1.5750,1.5780,24
2009-02-10,20:25:00,1.5780,1.5780,1.5755,1.5760,23
2009-02-10,20:30:00,1.5760,1.5835,1.5750,1.5800,51
2009-02-10,20:35:00,1.5835,1.5850,1.5810,1.5815,65
2009-02-10,20:40:00,1.5830,1.5900,1.5815,1.5870,53
2009-02-10,20:45:00,1.5865,1.5880,1.5845,1.5860,20
2009-02-10,20:50:00,1.5870,1.5900,1.5870,1.5880,22
2009-02-10,20:55:00,1.5870,1.5920,1.5870,1.5920,45
2009-02-10,21:00:00,1.5925,1.5930,1.5875,1.5875,34
2009-02-10,21:05:00,1.5870,1.6020,1.5870,1.6020,299
2009-02-10,21:10:00,1.5995,1.6025,1.5960,1.5980,273
2009-02-10,21:15:00,1.5975,1.6010,1.5950,1.5970,236
2009-02-10,21:20:00,1.5995,1.6015,1.5975,1.6010,96
2009-02-10,21:25:00,1.6015,1.6015,1.5965,1.5965,68
2009-02-10,21:30:00,1.5965,1.5990,1.5955,1.5975,44
2009-02-10,21:35:00,1.5965,1.5990,1.5965,1.5965,22
2009-02-10,21:40:00,1.5975,1.6050,1.5955,1.6050,169
2009-02-10,21:45:00,1.6050,1.6090,1.6035,1.6040,206
2009-02-10,21:50:00,1.6040,1.6040,1.5980,1.5990,89
2009-02-10,21:55:00,1.6005,1.6005,1.5960,1.5980,78
2009-02-10,22:00:00,1.5985,1.6025,1.5980,1.6010,71
2009-02-10,22:05:00,1.6020,1.6055,1.5995,1.6050,60
2009-02-10,22:10:00,1.6050,1.6070,1.6025,1.6050,65
2009-02-10,22:15:00,1.6050,1.6085,1.6035,1.6035,103
2009-02-10,22:20:00,1.6040,1.6130,1.6035,1.6105,175
2009-02-10,22:25:00,1.6100,1.6145,1.6095,1.6115,111
2009-02-10,22:30:00,1.6120,1.6135,1.6080,1.6080,81
2009-02-10,22:35:00,1.6075,1.6130,1.6070,1.6085,62
2009-02-10,22:40:00,1.6100,1.6120,1.6040,1.6090,82
2009-02-10,22:45:00,1.6100,1.6150,1.6095,1.6120,59
2009-02-10,22:50:00,1.6110,1.6240,1.6105,1.6200,219
2009-02-10,22:55:00,1.6200,1.6200,1.6140,1.6175,120
2009-02-10,23:00:00,1.6170,1.6190,1.6135,1.6190,85
2009-02-10,23:05:00,1.6185,1.6215,1.6155,1.6200,92
2009-02-10,23:10:00,1.6210,1.6210,1.6145,1.6170,64
2009-02-10,23:15:00,1.6175,1.6185,1.6120,1.6120,87
2009-02-10,23:20:00,1.6120,1.6140,1.6010,1.6050,257
2009-02-10,23:25:00,1.6050,1.6050,1.5975,1.5980,137
2009-02-10,23:30:00,1.5975,1.6040,1.5970,1.6010,142
2009-02-10,23:35:00,1.6010,1.6015,1.5965,1.6000,54
2009-02-10,23:40:00,1.6005,1.6020,1.5960,1.5960,97
2009-02-10,23:45:00,1.5960,1.5975,1.5920,1.5925,154
2009-02-10,23:50:00,1.5925,1.5960,1.5880,1.5900,142
2009-02-10,23:55:00,1.5900,1.5920,1.5870,1.5870,53
2009-02-11,00:00:00,1.5880,1.5965,1.5825,1.5830,270
2009-02-11,00:05:00,1.5850,1.5850,1.5700,1.5750,285
2009-02-11,00:10:00,1.5765,1.5800,1.5735,1.5780,181
2009-02-11,00:15:00,1.5800,1.5870,1.5790,1.5850,209
2009-02-11,00:20:00,1.5860,1.5935,1.5860,1.5890,239
2009-02-11,00:25:00,1.5905,1.5930,1.5865,1.5910,113
2009-02-11,00:30:00,1.5905,1.5905,1.5705,1.5730,219
2009-02-11,00:35:00,1.5720,1.5720,1.5620,1.5670,370
2009-02-11,00:40:00,1.5660,1.5660,1.5570,1.5640,504
2009-02-11,00:45:00,1.5650,1.5670,1.5620,1.5665,139
2009-02-11,00:50:00,1.5670,1.5695,1.5635,1.5695,190
2009-02-11,00:55:00,1.5700,1.5740,1.5685,1.5725,104
2009-02-11,01:00:00,1.5725,1.5760,1.5705,1.5755,53
2009-02-11,01:05:00,1.5740,1.5750,1.5675,1.5710,88
2009-02-11,01:10:00,1.5720,1.5780,1.5720,1.5775,71
2009-02-11,01:15:00,1.5770,1.5820,1.5735,1.5805,98
2009-02-11,01:20:00,1.5810,1.5810,1.5730,1.5735,59
2009-02-11,01:25:00,1.5740,1.5740,1.5665,1.5695,90
2009-02-11,01:30:00,1.5700,1.5725,1.5695,1.5715,86
2009-02-11,01:35:00,1.5700,1.5715,1.5655,1.5690,77
2009-02-11,01:40:00,1.5695,1.5755,1.5690,1.5755,47
2009-02-11,01:45:00,1.5735,1.5830,1.5720,1.5795,121
2009-02-11,01:50:00,1.5800,1.5905,1.5800,1.5900,163
2009-02-11,01:55:00,1.5890,1.5900,1.5730,1.5740,525
2009-02-11,02:00:00,1.5745,1.5750,1.5695,1.5700,132
2009-02-11,02:05:00,1.5695,1.5700,1.5665,1.5680,44
2009-02-11,02:10:00,1.5680,1.5700,1.5660,1.5695,85
2009-02-11,02:15:00,1.5700,1.5700,1.5650,1.5675,50
2009-02-11,02:20:00,1.5660,1.5695,1.5630,1.5690,60
2009-02-11,02:25:00,1.5675,1.5760,1.5660,1.5690,46
2009-02-11,02:30:00,1.5705,1.5725,1.5650,1.5655,39
2009-02-11,02:35:00,1.5670,1.5715,1.5655,1.5715,9
2009-02-11,02:40:00,1.5660,1.5710,1.5660,1.5680,3
2009-02-11,02:45:00,1.5715,1.5720,1.5715,1.5720,2
2009-02-11,02:50:00,1.5705,1.5780,1.5690,1.5710,30
2009-02-11,02:55:00,1.5725,1.5725,1.5700,1.5705,5
2009-02-11,03:00:00,1.5720,1.5750,1.5700,1.5700,10
2009-02-11,03:05:00,1.5710,1.5745,1.5680,1.5680,10
2009-02-11,03:10:00,1.5675,1.5675,1.5670,1.5670,6
2009-02-11,03:15:00,1.5655,1.5655,1.5655,1.5655,1
2009-02-11,03:20:00,1.5685,1.5685,1.5630,1.5630,21
2009-02-11,03:25:00,1.5630,1.5695,1.5630,1.5635,16
2009-02-11,03:30:00,1.5635,1.5635,1.5580,1.5590,68
2009-02-11,03:35:00,1.5585,1.5605,1.5575,1.5605,49
2009-02-11,03:40:00,1.5605,1.5640,1.5600,1.5600,30
2009-02-11,03:45:00,1.5600,1.5615,1.5585,1.5600,74
2009-02-11,03:50:00,1.5585,1.5600,1.5580,1.5580,42
2009-02-11,03:55:00,1.5580,1.5610,1.5580,1.5610,13
2009-02-11,04:00:00,1.5650,1.5680,1.5625,1.5625,10
2009-02-11,04:05:00,1.5630,1.5635,1.5625,1.5635,16
2009-02-11,04:10:00,1.5605,1.5605,1.5585,1.5585,3
2009-02-11,04:15:00,1.5580,1.5585,1.5540,1.5545,39
2009-02-11,04:20:00,1.5530,1.5530,1.5515,1.5520,51
2009-02-11,04:25:00,1.5525,1.5535,1.5505,1.5520,88
2009-02-11,04:30:00,1.5520,1.5535,1.5515,1.5535,24
2009-02-11,04:35:00,1.5510,1.5510,1.5505,1.5505,6
2009-02-11,04:40:00,1.5505,1.5530,1.5485,1.5530,64
2009-02-11,04:45:00,1.5530,1.5555,1.5520,1.5545,17
2009-02-11,04:50:00,1.5545,1.5550,1.5525,1.5550,8
2009-02-11,04:55:00,1.5540,1.5550,1.5540,1.5550,2
2009-02-11,05:00:00,1.5550,1.5555,1.5550,1.5550,6
2009-02-11,05:05:00,1.5545,1.5560,1.5545,1.5560,4
2009-02-11,05:15:00,1.5520,1.5545,1.5515,1.5545,4
2009-02-11,05:20:00,1.5565,1.5565,1.5565,1.5565,1
2009-02-11,05:25:00,1.5565,1.5565,1.5565,1.5565,1
2009-02-11,05:30:00,1.5565,1.5565,1.5565,1.5565,1
2009-02-11,05:40:00,1.5570,1.5570,1.5570,1.5570,2
2009-02-11,05:50:00,1.5540,1.5540,1.5540,1.5540,1
2009-02-11,05:55:00,1.5540,1.5540,1.5540,1.5540,1
2009-02-11,06:00:00,1.5540,1.5550,1.5540,1.5550,4
2009-02-11,06:05:00,1.5565,1.5570,1.5565,1.5570,3
2009-02-11,07:25:00,1.5550,1.5550,1.5510,1.5510,5
2009-02-11,07:30:00,1.5530,1.5585,1.5530,1.5585,3
2009-02-11,07:40:00,1.5585,1.5600,1.5585,1.5600,4
2009-02-11,07:45:00,1.5540,1.5540,1.5540,1.5540,2
2009-02-11,07:55:00,1.5535,1.5535,1.5520,1.5520,2
2009-02-11,08:00:00,1.5510,1.5510,1.5500,1.5505,7
2009-02-11,08:15:00,1.5545,1.5545,1.5545,1.5545,1
2009-02-11,08:20:00,1.5545,1.5550,1.5545,1.5550,5
2009-02-11,08:25:00,1.5555,1.5580,1.5555,1.5580,12
2009-02-11,08:45:00,1.5595,1.5600,1.5595,1.5600,10
2009-02-11,09:00:00,1.5590,1.5700,1.5525,1.5675,62
2009-02-11,09:05:00,1.5675,1.5780,1.5675,1.5725,67
2009-02-11,09:10:00,1.5715,1.5715,1.5650,1.5700,8
2009-02-11,09:15:00,1.5680,1.5700,1.5680,1.5700,5
2009-02-11,09:20:00,1.5635,1.5690,1.5635,1.5690,3
2009-02-11,09:25:00,1.5705,1.5735,1.5705,1.5735,3
2009-02-11,09:40:00,1.5720,1.5720,1.5720,1.5720,1
2009-02-11,09:50:00,1.5740,1.5740,1.5700,1.5700,4
2009-02-11,09:55:00,1.5700,1.5700,1.5700,1.5700,8
2009-02-11,10:00:00,1.5670,1.5670,1.5630,1.5630,6
2009-02-11,10:05:00,1.5675,1.5700,1.5675,1.5700,6
2009-02-11,10:10:00,1.5740,1.5740,1.5740,1.5740,3
2009-02-11,10:20:00,1.5700,1.5700,1.5700,1.5700,1
2009-02-11,10:25:00,1.5675,1.5675,1.5675,1.5675,1
2009-02-11,10:35:00,1.5675,1.5675,1.5670,1.5670,4
2009-02-11,10:40:00,1.5635,1.5635,1.5495,1.5500,66
2009-02-11,10:45:00,1.5500,1.5510,1.5485,1.5510,13
2009-02-11,10:50:00,1.5495,1.5500,1.5495,1.5500,12
2009-02-11,10:55:00,1.5560,1.5590,1.5560,1.5590,11
2009-02-11,11:00:00,1.5560,1.5560,1.5560,1.5560,2
2009-02-11,11:05:00,1.5560,1.5560,1.5515,1.5515,4
2009-02-11,11:10:00,1.5545,1.5600,1.5545,1.5600,11
2009-02-11,11:15:00,1.5600,1.5605,1.5565,1.5605,16
2009-02-11,11:20:00,1.5600,1.5600,1.5600,1.5600,2
2009-02-11,11:50:00,1.5600,1.5600,1.5600,1.5600,10
2009-02-11,12:30:00,1.5595,1.5610,1.5590,1.5610,12
2009-02-11,12:35:00,1.5605,1.5620,1.5605,1.5620,10
2009-02-11,12:40:00,1.5615,1.5615,1.5605,1.5610,6
2009-02-11,12:50:00,1.5610,1.5610,1.5605,1.5605,6
2009-02-11,12:55:00,1.5600,1.5600,1.5600,1.5600,1
2009-02-11,13:00:00,1.5620,1.5625,1.5620,1.5620,6
2009-02-11,13:05:00,1.5590,1.5590,1.5550,1.5565,9
2009-02-11,13:10:00,1.5575,1.5575,1.5550,1.5570,8
2009-02-11,13:15:00,1.5590,1.5590,1.5590,1.5590,2
2009-02-11,13:20:00,1.5605,1.5605,1.5605,1.5605,3
2009-02-11,13:25:00,1.5600,1.5625,1.5600,1.5620,8
2009-02-11,13:30:00,1.5600,1.5610,1.5600,1.5610,6
2009-02-11,13:35:00,1.5625,1.5630,1.5565,1.5595,8
2009-02-11,13:40:00,1.5550,1.5555,1.5530,1.5555,5
2009-02-11,13:45:00,1.5560,1.5570,1.5535,1.5535,10
2009-02-11,13:50:00,1.5530,1.5540,1.5475,1.5475,49
2009-02-11,13:55:00,1.5485,1.5485,1.5435,1.5460,43
2009-02-11,14:00:00,1.5470,1.5505,1.5450,1.5505,23
2009-02-11,14:05:00,1.5505,1.5505,1.5475,1.5475,9
2009-02-11,14:10:00,1.5455,1.5545,1.5455,1.5530,34
2009-02-11,14:15:00,1.5530,1.5530,1.5490,1.5490,7
2009-02-11,14:20:00,1.5500,1.5505,1.5440,1.5445,35
2009-02-11,14:25:00,1.5445,1.5465,1.5445,1.5460,22
2009-02-11,14:30:00,1.5455,1.5455,1.5370,1.5410,82
2009-02-11,14:35:00,1.5410,1.5415,1.5375,1.5415,23
2009-02-11,14:40:00,1.5405,1.5420,1.5400,1.5420,4
2009-02-11,14:45:00,1.5400,1.5430,1.5375,1.5405,23
2009-02-11,14:50:00,1.5380,1.5385,1.5350,1.5385,46
2009-02-11,14:55:00,1.5390,1.5400,1.5375,1.5400,14
2009-02-11,15:00:00,1.5420,1.5430,1.5410,1.5410,7
2009-02-11,15:05:00,1.5410,1.5410,1.5410,1.5410,3
2009-02-11,15:10:00,1.5415,1.5455,1.5415,1.5440,12
2009-02-11,15:15:00,1.5455,1.5465,1.5445,1.5445,14
2009-02-11,15:20:00,1.5425,1.5440,1.5415,1.5430,40
2009-02-11,15:25:00,1.5415,1.5415,1.5380,1.5380,23
2009-02-11,15:30:00,1.5370,1.5370,1.5340,1.5340,32
2009-02-11,15:35:00,1.5365,1.5415,1.5365,1.5415,20
2009-02-11,15:40:00,1.5405,1.5405,1.5340,1.5350,42
2009-02-11,15:45:00,1.5350,1.5425,1.5350,1.5420,33
2009-02-11,15:50:00,1.5415,1.5440,1.5405,1.5415,22
2009-02-11,15:55:00,1.5420,1.5450,1.5420,1.5425,7
2009-02-11,16:00:00,1.5445,1.5450,1.5425,1.5450,16
2009-02-11,16:05:00,1.5425,1.5440,1.5360,1.5365,34
2009-02-11,16:10:00,1.5365,1.5370,1.5350,1.5360,22
2009-02-11,16:15:00,1.5365,1.5385,1.5365,1.5385,9
2009-02-11,16:20:00,1.5375,1.5410,1.5375,1.5395,33
2009-02-11,16:25:00,1.5410,1.5410,1.5355,1.5355,13
2009-02-11,16:30:00,1.5350,1.5355,1.5315,1.5340,46
2009-02-11,16:35:00,1.5350,1.5355,1.5345,1.5355,8
2009-02-11,16:40:00,1.5360,1.5370,1.5360,1.5370,4
2009-02-11,16:45:00,1.5375,1.5410,1.5375,1.5385,17
2009-02-11,16:50:00,1.5385,1.5385,1.5385,1.5385,2
2009-02-11,16:55:00,1.5380,1.5380,1.5365,1.5365,4
2009-02-11,17:00:00,1.5350,1.5430,1.5345,1.5410,41
2009-02-11,17:05:00,1.5395,1.5425,1.5390,1.5400,26
2009-02-11,17:10:00,1.5400,1.5410,1.5385,1.5385,15
2009-02-11,17:15:00,1.5380,1.5380,1.5310,1.5310,43
2009-02-11,17:20:00,1.5320,1.5370,1.5320,1.5350,24
2009-02-11,17:25:00,1.5370,1.5390,1.5370,1.5390,16
2009-02-11,17:30:00,1.5390,1.5405,1.5355,1.5355,28
2009-02-11,17:35:00,1.5395,1.5420,1.5395,1.5420,2
2009-02-11,17:40:00,1.5405,1.5405,1.5390,1.5390,3
2009-02-11,17:45:00,1.5400,1.5405,1.5400,1.5405,2
2009-02-11,17:50:00,1.5415,1.5415,1.5410,1.5410,2
2009-02-11,17:55:00,1.5430,1.5430,1.5385,1.5400,12
2009-02-11,18:00:00,1.5400,1.5425,1.5390,1.5395,29
2009-02-11,18:05:00,1.5390,1.5400,1.5390,1.5400,5
2009-02-11,18:10:00,1.5400,1.5410,1.5325,1.5325,22
2009-02-11,18:15:00,1.5310,1.5350,1.5310,1.5340,39
2009-02-11,18:20:00,1.5360,1.5360,1.5315,1.5360,44
2009-02-11,18:25:00,1.5355,1.5355,1.5335,1.5335,3
2009-02-11,18:30:00,1.5310,1.5345,1.5300,1.5345,20
2009-02-11,18:35:00,1.5330,1.5360,1.5320,1.5360,8
2009-02-11,18:40:00,1.5370,1.5385,1.5370,1.5380,16
2009-02-11,18:45:00,1.5400,1.5400,1.5355,1.5390,18
2009-02-11,18:50:00,1.5350,1.5350,1.5345,1.5345,4
2009-02-11,18:55:00,1.5350,1.5375,1.5350,1.5375,3
2009-02-11,19:00:00,1.5370,1.5370,1.5310,1.5310,10
2009-02-11,19:05:00,1.5300,1.5320,1.5300,1.5320,13
2009-02-11,19:10:00,1.5310,1.5320,1.5310,1.5320,6
2009-02-11,19:15:00,1.5345,1.5375,1.5345,1.5375,7
2009-02-11,19:20:00,1.5375,1.5410,1.5375,1.5410,8
2009-02-11,19:25:00,1.5415,1.5460,1.5410,1.5440,45
2009-02-11,19:30:00,1.5445,1.5495,1.5445,1.5490,22
2009-02-11,19:35:00,1.5490,1.5490,1.5455,1.5455,15
2009-02-11,19:40:00,1.5450,1.5450,1.5410,1.5410,10
2009-02-11,19:45:00,1.5445,1.5460,1.5440,1.5440,9
2009-02-11,19:50:00,1.5440,1.5440,1.5420,1.5420,12
2009-02-11,19:55:00,1.5420,1.5425,1.5395,1.5400,8
2009-02-11,20:00:00,1.5400,1.5405,1.5385,1.5405,20
2009-02-11,20:05:00,1.5400,1.5400,1.5390,1.5390,8
2009-02-11,20:10:00,1.5385,1.5400,1.5375,1.5400,10
2009-02-11,20:15:00,1.5420,1.5475,1.5420,1.5435,19
2009-02-11,20:20:00,1.5460,1.5490,1.5460,1.5490,10
2009-02-11,20:25:00,1.5480,1.5480,1.5450,1.5450,33
2009-02-11,20:30:00,1.5460,1.5475,1.5445,1.5445,85
2009-02-11,20:35:00,1.5445,1.5450,1.5415,1.5440,18
2009-02-11,20:40:00,1.5440,1.5440,1.5420,1.5420,7
2009-02-11,20:45:00,1.5430,1.5440,1.5425,1.5425,6
2009-02-11,20:50:00,1.5440,1.5440,1.5430,1.5430,4
2009-02-11,20:55:00,1.5445,1.5445,1.5420,1.5440,12
2009-02-11,21:00:00,1.5440,1.5460,1.5440,1.5455,32
2009-02-11,21:05:00,1.5450,1.5460,1.5440,1.5440,8
2009-02-11,21:10:00,1.5465,1.5465,1.4875,1.5240,1982
2009-02-11,21:15:00,1.5225,1.5245,1.5170,1.5220,272
2009-02-11,21:20:00,1.5220,1.5280,1.5220,1.5245,143
2009-02-11,21:25:00,1.5260,1.5270,1.5230,1.5260,75
2009-02-11,21:30:00,1.5255,1.5295,1.5230,1.5280,172
2009-02-11,21:35:00,1.5295,1.5360,1.5290,1.5335,139
2009-02-11,21:40:00,1.5320,1.5340,1.5275,1.5300,95
2009-02-11,21:45:00,1.5300,1.5330,1.5280,1.5280,45
2009-02-11,21:50:00,1.5270,1.5310,1.5260,1.5310,87
2009-02-11,21:55:00,1.5305,1.5305,1.5255,1.5280,47
2009-02-11,22:00:00,1.5280,1.5300,1.5270,1.5295,39
2009-02-11,22:05:00,1.5305,1.5365,1.5305,1.5360,81
2009-02-11,22:10:00,1.5355,1.5400,1.5350,1.5360,83
2009-02-11,22:15:00,1.5370,1.5370,1.5330,1.5370,80
2009-02-11,22:20:00,1.5355,1.5380,1.5330,1.5380,52
2009-02-11,22:25:00,1.5385,1.5415,1.5380,1.5400,70
2009-02-11,22:30:00,1.5415,1.5440,1.5385,1.5385,85
2009-02-11,22:35:00,1.5390,1.5470,1.5340,1.5435,147
2009-02-11,22:40:00,1.5440,1.5455,1.5400,1.5450,99
2009-02-11,22:45:00,1.5450,1.5495,1.5430,1.5490,84
2009-02-11,22:50:00,1.5495,1.5540,1.5485,1.5510,101
2009-02-11,22:55:00,1.5525,1.5535,1.5485,1.5500,88
2009-02-11,23:00:00,1.5500,1.5530,1.5455,1.5455,97
2009-02-11,23:05:00,1.5450,1.5495,1.5445,1.5470,106
2009-02-11,23:10:00,1.5455,1.5470,1.5425,1.5445,66
2009-02-11,23:15:00,1.5430,1.5435,1.5415,1.5415,56
2009-02-11,23:20:00,1.5420,1.5470,1.5385,1.5470,77
2009-02-11,23:25:00,1.5470,1.5505,1.5420,1.5425,140
2009-02-11,23:30:00,1.5410,1.5410,1.5320,1.5380,118
2009-02-11,23:35:00,1.5370,1.5425,1.5345,1.5370,153
2009-02-11,23:40:00,1.5365,1.5430,1.5355,1.5420,87
2009-02-11,23:45:00,1.5400,1.5430,1.5380,1.5430,31
2009-02-11,23:50:00,1.5430,1.5450,1.5430,1.5440,27
2009-02-11,23:55:00,1.5440,1.5455,1.5415,1.5450,53
2009-02-12,00:00:00,1.5455,1.5510,1.5450,1.5510,152
2009-02-12,00:05:00,1.5500,1.5580,1.5500,1.5540,136
2009-02-12,00:10:00,1.5540,1.5545,1.5475,1.5535,79
2009-02-12,00:15:00,1.5545,1.5565,1.5515,1.5520,31
2009-02-12,00:20:00,1.5540,1.5560,1.5510,1.5540,47
2009-02-12,00:25:00,1.5535,1.5555,1.5495,1.5510,61
2009-02-12,00:30:00,1.5525,1.5530,1.5465,1.5495,76
2009-02-12,00:35:00,1.5480,1.5525,1.5460,1.5495,81
2009-02-12,00:40:00,1.5490,1.5550,1.5480,1.5550,62
2009-02-12,00:45:00,1.5545,1.5550,1.5500,1.5540,48
2009-02-12,00:50:00,1.5545,1.5580,1.5535,1.5550,93
2009-02-12,00:55:00,1.5550,1.5595,1.5550,1.5585,69
2009-02-12,01:00:00,1.5595,1.5615,1.5565,1.5595,50
2009-02-12,01:05:00,1.5600,1.5605,1.5565,1.5565,21
2009-02-12,01:10:00,1.5565,1.5615,1.5550,1.5550,136
2009-02-12,01:15:00,1.5550,1.5550,1.5210,1.5470,227
2009-02-12,01:20:00,1.5470,1.5505,1.5450,1.5460,65
2009-02-12,01:25:00,1.5470,1.5480,1.5470,1.5480,35
2009-02-12,01:30:00,1.5480,1.5490,1.5445,1.5450,15
2009-02-12,01:35:00,1.5470,1.5480,1.5465,1.5480,9
2009-02-12,01:40:00,1.5495,1.5525,1.5495,1.5520,25
2009-02-12,01:45:00,1.5520,1.5530,1.5485,1.5485,45
2009-02-12,01:50:00,1.5485,1.5485,1.5440,1.5450,75
2009-02-12,01:55:00,1.5445,1.5480,1.5385,1.5385,389
2009-02-12,02:00:00,1.5390,1.5435,1.5375,1.5435,98
2009-02-12,02:05:00,1.5425,1.5435,1.5400,1.5400,28
2009-02-12,02:10:00,1.5400,1.5430,1.5400,1.5430,18
2009-02-12,02:15:00,1.5425,1.5430,1.5420,1.5420,20
2009-02-12,02:20:00,1.5430,1.5475,1.5400,1.5475,11
2009-02-12,02:25:00,1.5465,1.5465,1.5465,1.5465,2
2009-02-12,02:30:00,1.5450,1.5450,1.5400,1.5400,38
2009-02-12,02:35:00,1.5385,1.5390,1.5360,1.5360,31
2009-02-12,02:40:00,1.5350,1.5350,1.5285,1.5285,51
2009-02-12,02:45:00,1.5285,1.5290,1.5235,1.5265,27
2009-02-12,02:50:00,1.5275,1.5280,1.5200,1.5270,73
2009-02-12,02:55:00,1.5275,1.5300,1.5275,1.5275,55
2009-02-12,03:00:00,1.5285,1.5305,1.5260,1.5295,23
2009-02-12,03:05:00,1.5295,1.5295,1.5280,1.5280,8
2009-02-12,03:10:00,1.5285,1.5285,1.5255,1.5255,9
2009-02-12,03:15:00,1.5255,1.5275,1.5230,1.5230,49
2009-02-12,03:20:00,1.5230,1.5230,1.5225,1.5225,15
2009-02-12,03:25:00,1.5230,1.5290,1.5230,1.5290,56
2009-02-12,03:35:00,1.5290,1.5350,1.5290,1.5350,33
2009-02-12,03:40:00,1.5350,1.5355,1.5350,1.5355,7
2009-02-12,03:45:00,1.5350,1.5405,1.5350,1.5405,23
2009-02-12,03:50:00,1.5395,1.5540,1.5395,1.5510,57
2009-02-12,03:55:00,1.5505,1.5530,1.5495,1.5505,26
2009-02-12,04:00:00,1.5505,1.5515,1.5485,1.5495,48
2009-02-12,04:05:00,1.5500,1.5500,1.5495,1.5495,11
2009-02-12,04:10:00,1.5500,1.5540,1.5485,1.5485,32
2009-02-12,04:15:00,1.5480,1.5515,1.5475,1.5515,11
2009-02-12,04:20:00,1.5505,1.5505,1.5495,1.5495,14
2009-02-12,04:25:00,1.5495,1.5515,1.5495,1.5515,6
2009-02-12,04:30:00,1.5495,1.5510,1.5495,1.5505,9
2009-02-12,04:35:00,1.5510,1.5515,1.5495,1.5510,26
2009-02-12,04:40:00,1.5520,1.5540,1.5505,1.5540,10
2009-02-12,04:45:00,1.5535,1.5540,1.5535,1.5535,6
2009-02-12,04:50:00,1.5545,1.5550,1.5545,1.5550,13
2009-02-12,04:55:00,1.5550,1.5555,1.5550,1.5555,4
2009-02-12,05:00:00,1.5560,1.5575,1.5560,1.5575,23
2009-02-12,05:05:00,1.5575,1.5575,1.5565,1.5575,6
2009-02-12,05:10:00,1.5580,1.5585,1.5580,1.5585,13
2009-02-12,05:15:00,1.5600,1.5600,1.5585,1.5590,7
2009-02-12,05:20:00,1.5585,1.5595,1.5585,1.5595,3
2009-02-12,05:25:00,1.5590,1.5595,1.5590,1.5595,11
2009-02-12,05:30:00,1.5595,1.5595,1.5595,1.5595,1
2009-02-12,05:35:00,1.5595,1.5600,1.5595,1.5600,2
2009-02-12,05:40:00,1.5605,1.5615,1.5605,1.5615,5
2009-02-12,05:55:00,1.5610,1.5610,1.5610,1.5610,8
2009-02-12,06:00:00,1.5610,1.5610,1.5485,1.5485,2
2009-02-12,06:05:00,1.5550,1.5550,1.5550,1.5550,1
2009-02-12,07:00:00,1.5570,1.5570,1.5550,1.5550,7
2009-02-12,07:10:00,1.5570,1.5570,1.5570,1.5570,1
2009-02-12,07:20:00,1.5560,1.5560,1.5560,1.5560,1
2009-02-12,07:55:00,1.5565,1.5565,1.5565,1.5565,1
2009-02-12,08:00:00,1.5550,1.5550,1.5550,1.5550,2
2009-02-12,08:05:00,1.5550,1.5550,1.5550,1.5550,5
2009-02-12,08:15:00,1.5555,1.5570,1.5545,1.5545,4
2009-02-12,08:20:00,1.5540,1.5540,1.5525,1.5525,10
2009-02-12,08:25:00,1.5500,1.5500,1.5500,1.5500,1
2009-02-12,08:35:00,1.5500,1.5500,1.5500,1.5500,10
2009-02-12,08:40:00,1.5530,1.5530,1.5530,1.5530,1
2009-02-12,08:45:00,1.5545,1.5545,1.5545,1.5545,5
2009-02-12,08:50:00,1.5545,1.5555,1.5545,1.5550,21
2009-02-12,08:55:00,1.5535,1.5535,1.5530,1.5535,6
2009-02-12,09:00:00,1.5550,1.5590,1.5505,1.5560,102
2009-02-12,09:05:00,1.5565,1.5565,1.5500,1.5525,15
2009-02-12,09:10:00,1.5530,1.5550,1.5525,1.5550,16
2009-02-12,09:15:00,1.5550,1.5640,1.5550,1.5620,22
2009-02-12,09:20:00,1.5605,1.5605,1.5560,1.5600,11
2009-02-12,09:25:00,1.5550,1.5555,1.5520,1.5520,7
2009-02-12,09:30:00,1.5475,1.5500,1.5415,1.5475,41
2009-02-12,09:35:00,1.5460,1.5460,1.5460,1.5460,4
2009-02-12,09:40:00,1.5455,1.5460,1.5455,1.5460,2
2009-02-12,09:45:00,1.5455,1.5460,1.5410,1.5410,18
2009-02-12,09:50:00,1.5430,1.5465,1.5420,1.5465,6
2009-02-12,09:55:00,1.5435,1.5465,1.5385,1.5450,22
2009-02-12,10:00:00,1.5455,1.5460,1.5365,1.5370,26
2009-02-12,10:05:00,1.5360,1.5365,1.5360,1.5365,8
2009-02-12,10:10:00,1.5370,1.5370,1.5340,1.5340,13
2009-02-12,10:15:00,1.5330,1.5340,1.5310,1.5310,5
2009-02-12,10:20:00,1.5305,1.5305,1.5305,1.5305,5
2009-02-12,10:25:00,1.5350,1.5350,1.5350,1.5350,1
2009-02-12,10:30:00,1.5355,1.5355,1.5350,1.5350,6
2009-02-12,10:35:00,1.5315,1.5315,1.5300,1.5300,9
2009-02-12,11:05:00,1.5320,1.5370,1.5320,1.5370,3
2009-02-12,11:10:00,1.5385,1.5395,1.5385,1.5395,3
2009-02-12,11:15:00,1.5395,1.5410,1.5395,1.5400,6
2009-02-12,11:20:00,1.5435,1.5435,1.5435,1.5435,2
2009-02-12,11:30:00,1.5385,1.5385,1.5385,1.5385,1
2009-02-12,11:35:00,1.5365,1.5365,1.5320,1.5350,3
2009-02-12,11:40:00,1.5305,1.5305,1.5305,1.5305,1
2009-02-12,11:55:00,1.5305,1.5305,1.5305,1.5305,2
2009-02-12,12:10:00,1.5335,1.5335,1.5335,1.5335,5
2009-02-12,12:30:00,1.5340,1.5340,1.5340,1.5340,10
2009-02-12,12:35:00,1.5350,1.5350,1.5350,1.5350,1
2009-02-12,12:40:00,1.5330,1.5365,1.5330,1.5365,5
2009-02-12,12:50:00,1.5370,1.5370,1.5370,1.5370,1
2009-02-12,12:55:00,1.5375,1.5375,1.5375,1.5375,2
2009-02-12,13:00:00,1.5375,1.5410,1.5375,1.5410,13
2009-02-12,13:05:00,1.5430,1.5450,1.5420,1.5430,9
2009-02-12,13:10:00,1.5430,1.5430,1.5430,1.5430,1
2009-02-12,13:15:00,1.5420,1.5420,1.5395,1.5405,27
2009-02-12,13:20:00,1.5405,1.5405,1.5405,1.5405,4
2009-02-12,13:25:00,1.5405,1.5405,1.5405,1.5405,1
2009-02-12,13:35:00,1.5385,1.5385,1.5380,1.5380,3
2009-02-12,13:40:00,1.5400,1.5410,1.5395,1.5410,8
2009-02-12,13:45:00,1.5410,1.5420,1.5410,1.5420,11
2009-02-12,13:50:00,1.5410,1.5445,1.5410,1.5445,14
2009-02-12,13:55:00,1.5440,1.5455,1.5440,1.5445,6
2009-02-12,14:00:00,1.5445,1.5445,1.5430,1.5430,14
2009-02-12,14:05:00,1.5415,1.5425,1.5415,1.5420,10
2009-02-12,14:10:00,1.5425,1.5425,1.5410,1.5410,18
2009-02-12,14:15:00,1.5425,1.5425,1.5425,1.5425,3
2009-02-12,14:20:00,1.5440,1.5465,1.5435,1.5465,10
2009-02-12,14:25:00,1.5475,1.5495,1.5465,1.5490,22
2009-02-12,14:30:00,1.5505,1.5540,1.5505,1.5540,19
2009-02-12,14:35:00,1.5540,1.5555,1.5505,1.5505,15
2009-02-12,14:40:00,1.5520,1.5535,1.5520,1.5535,3
2009-02-12,14:45:00,1.5535,1.5550,1.5530,1.5550,9
2009-02-12,14:50:00,1.5525,1.5530,1.5515,1.5520,11
2009-02-12,14:55:00,1.5505,1.5505,1.5485,1.5485,11
2009-02-12,15:00:00,1.5505,1.5505,1.5480,1.5480,8
2009-02-12,15:05:00,1.5495,1.5520,1.5495,1.5520,8
2009-02-12,15:10:00,1.5515,1.5530,1.5500,1.5530,8
2009-02-12,15:15:00,1.5535,1.5535,1.5535,1.5535,7
2009-02-12,15:20:00,1.5535,1.5540,1.5535,1.5540,2
2009-02-12,15:25:00,1.5540,1.5560,1.5540,1.5560,16
2009-02-12,15:30:00,1.5540,1.5540,1.5540,1.5540,1
2009-02-12,15:35:00,1.5520,1.5520,1.5515,1.5515,4
2009-02-12,15:40:00,1.5490,1.5490,1.5455,1.5470,20
2009-02-12,15:45:00,1.5465,1.5465,1.5465,1.5465,1
2009-02-12,15:50:00,1.5480,1.5480,1.5470,1.5470,6
2009-02-12,15:55:00,1.5470,1.5470,1.5455,1.5455,4
2009-02-12,16:00:00,1.5470,1.5480,1.5470,1.5480,2
2009-02-12,16:05:00,1.5480,1.5480,1.5480,1.5480,2
2009-02-12,16:10:00,1.5485,1.5500,1.5460,1.5460,9
2009-02-12,16:15:00,1.5460,1.5460,1.5440,1.5460,11
2009-02-12,16:20:00,1.5445,1.5445,1.5420,1.5425,4
2009-02-12,16:25:00,1.5420,1.5420,1.5400,1.5400,16
2009-02-12,16:30:00,1.5420,1.5420,1.5420,1.5420,1
2009-02-12,16:35:00,1.5395,1.5400,1.5335,1.5350,52
2009-02-12,16:40:00,1.5365,1.5365,1.5355,1.5360,27
2009-02-12,16:45:00,1.5350,1.5370,1.5350,1.5365,20
2009-02-12,16:50:00,1.5370,1.5375,1.5370,1.5375,5
2009-02-12,16:55:00,1.5375,1.5400,1.5365,1.5395,28
2009-02-12,17:00:00,1.5375,1.5480,1.5370,1.5450,34
2009-02-12,17:05:00,1.5435,1.5480,1.5415,1.5480,29
2009-02-12,17:10:00,1.5475,1.5480,1.5445,1.5475,30
2009-02-12,17:15:00,1.5470,1.5470,1.5405,1.5415,10
2009-02-12,17:20:00,1.5425,1.5425,1.5415,1.5415,6
2009-02-12,17:25:00,1.5445,1.5460,1.5380,1.5380,15
2009-02-12,17:30:00,1.5370,1.5420,1.5370,1.5400,44
2009-02-12,17:35:00,1.5380,1.5405,1.5380,1.5380,12
2009-02-12,17:40:00,1.5370,1.5380,1.5335,1.5365,21
2009-02-12,17:45:00,1.5385,1.5390,1.5375,1.5380,8
2009-02-12,17:50:00,1.5400,1.5410,1.5400,1.5400,5
2009-02-12,17:55:00,1.5405,1.5405,1.5375,1.5375,9
2009-02-12,18:00:00,1.5375,1.5415,1.5375,1.5390,56
2009-02-12,18:05:00,1.5370,1.5375,1.5365,1.5365,45
2009-02-12,18:10:00,1.5350,1.5350,1.5325,1.5325,19
2009-02-12,18:15:00,1.5320,1.5330,1.5305,1.5305,45
2009-02-12,18:20:00,1.5305,1.5315,1.5280,1.5305,23
2009-02-12,18:25:00,1.5305,1.5315,1.5305,1.5315,7
2009-02-12,18:30:00,1.5310,1.5315,1.5285,1.5285,10
2009-02-12,18:35:00,1.5305,1.5305,1.5295,1.5300,14
2009-02-12,18:40:00,1.5305,1.5305,1.5285,1.5285,16
2009-02-12,18:45:00,1.5300,1.5300,1.5270,1.5280,13
2009-02-12,18:50:00,1.5280,1.5320,1.5280,1.5305,19
2009-02-12,18:55:00,1.5305,1.5305,1.5295,1.5305,10
2009-02-12,19:00:00,1.5320,1.5320,1.5285,1.5290,26
2009-02-12,19:05:00,1.5285,1.5285,1.5270,1.5285,11
2009-02-12,19:10:00,1.5280,1.5305,1.5265,1.5290,22
2009-02-12,19:20:00,1.5300,1.5335,1.5285,1.5335,8
2009-02-12,19:25:00,1.5325,1.5340,1.5310,1.5340,8
2009-02-12,19:30:00,1.5340,1.5360,1.5340,1.5355,19
2009-02-12,19:35:00,1.5365,1.5390,1.5365,1.5390,6
2009-02-12,19:40:00,1.5400,1.5400,1.5355,1.5355,5
2009-02-12,19:45:00,1.5340,1.5355,1.5330,1.5330,9
2009-02-12,19:50:00,1.5355,1.5355,1.5340,1.5355,3
2009-02-12,19:55:00,1.5320,1.5320,1.5320,1.5320,2
2009-02-12,20:00:00,1.5310,1.5325,1.5280,1.5280,14
2009-02-12,20:05:00,1.5275,1.5320,1.5270,1.5320,14
2009-02-12,20:10:00,1.5320,1.5330,1.5295,1.5295,12
2009-02-12,20:15:00,1.5310,1.5335,1.5305,1.5305,24
2009-02-12,20:20:00,1.5305,1.5330,1.5305,1.5315,9
2009-02-12,20:25:00,1.5325,1.5325,1.5295,1.5300,22
2009-02-12,20:30:00,1.5300,1.5310,1.5260,1.5300,30
2009-02-12,20:35:00,1.5310,1.5310,1.5260,1.5265,26
2009-02-12,20:40:00,1.5280,1.5280,1.5260,1.5270,9
2009-02-12,20:45:00,1.5260,1.5280,1.5250,1.5280,14
2009-02-12,20:50:00,1.5285,1.5295,1.5275,1.5295,5
2009-02-12,20:55:00,1.5270,1.5270,1.5220,1.5220,56
2009-02-12,21:00:00,1.5225,1.5225,1.5155,1.5200,104
2009-02-12,21:05:00,1.5190,1.5210,1.5140,1.5150,60
2009-02-12,21:10:00,1.5165,1.5195,1.5120,1.5190,273
2009-02-12,21:15:00,1.5200,1.5215,1.5150,1.5205,72
2009-02-12,21:20:00,1.5210,1.5215,1.5175,1.5185,25
2009-02-12,21:25:00,1.5195,1.5235,1.5195,1.5200,89
2009-02-12,21:30:00,1.5220,1.5300,1.5205,1.5270,234
2009-02-12,21:35:00,1.5280,1.5285,1.5235,1.5285,71
2009-02-12,21:40:00,1.5260,1.5280,1.5250,1.5270,63
2009-02-12,21:45:00,1.5265,1.5320,1.5265,1.5300,72
2009-02-12,21:50:00,1.5290,1.5310,1.5250,1.5295,62
2009-02-12,21:55:00,1.5305,1.5340,1.5290,1.5305,47
2009-02-12,22:00:00,1.5315,1.5315,1.5240,1.5255,67
2009-02-12,22:05:00,1.5250,1.5260,1.5220,1.5235,83
2009-02-12,22:10:00,1.5230,1.5240,1.5205,1.5205,43
2009-02-12,22:15:00,1.5210,1.5210,1.5165,1.5200,135
2009-02-12,22:20:00,1.5190,1.5215,1.5185,1.5200,60
2009-02-12,22:25:00,1.5185,1.5205,1.5155,1.5170,92
2009-02-12,22:30:00,1.5185,1.5195,1.5070,1.5125,237
2009-02-12,22:35:00,1.5120,1.5140,1.5075,1.5125,171
2009-02-12,22:40:00,1.5110,1.5150,1.5110,1.5135,50
2009-02-12,22:45:00,1.5140,1.5180,1.5140,1.5180,41
2009-02-12,22:50:00,1.5170,1.5170,1.5065,1.5085,110
2009-02-12,22:55:00,1.5095,1.5130,1.5065,1.5090,79
2009-02-12,23:00:00,1.5095,1.5095,1.5045,1.5080,161
2009-02-12,23:05:00,1.5070,1.5140,1.5065,1.5130,159
2009-02-12,23:10:00,1.5135,1.5155,1.5110,1.5120,70
2009-02-12,23:15:00,1.5120,1.5170,1.5120,1.5160,157
2009-02-12,23:20:00,1.5170,1.5215,1.5160,1.5200,63
2009-02-12,23:25:00,1.5190,1.5190,1.5110,1.5110,105
2009-02-12,23:30:00,1.5110,1.5110,1.5040,1.5100,126
2009-02-12,23:35:00,1.5100,1.5140,1.5090,1.5115,76
2009-02-12,23:40:00,1.5115,1.5145,1.5100,1.5130,30
2009-02-12,23:45:00,1.5130,1.5195,1.5130,1.5160,60
2009-02-12,23:50:00,1.5150,1.5215,1.5150,1.5215,92
2009-02-12,23:55:00,1.5200,1.5220,1.5170,1.5215,143
2009-02-13,00:00:00,1.5205,1.5250,1.5190,1.5240,205
2009-02-13,00:05:00,1.5240,1.5325,1.5230,1.5310,83
2009-02-13,00:10:00,1.5300,1.5320,1.5260,1.5260,125
2009-02-13,00:15:00,1.5275,1.5285,1.5240,1.5275,79
2009-02-13,00:20:00,1.5280,1.5280,1.5255,1.5270,38
2009-02-13,00:25:00,1.5280,1.5320,1.5260,1.5320,70
2009-02-13,00:30:00,1.5310,1.5400,1.5310,1.5355,136
2009-02-13,00:35:00,1.5360,1.5425,1.5345,1.5365,99
2009-02-13,00:40:00,1.5395,1.5440,1.5370,1.5425,143
2009-02-13,00:45:00,1.5415,1.5440,1.5385,1.5435,95
2009-02-13,00:50:00,1.5435,1.5450,1.5365,1.5380,130
2009-02-13,00:55:00,1.5375,1.5375,1.5315,1.5350,117
2009-02-13,01:00:00,1.5350,1.5380,1.5330,1.5380,69
2009-02-13,01:05:00,1.5385,1.5410,1.5355,1.5355,45
2009-02-13,01:10:00,1.5355,1.5375,1.5340,1.5365,33
2009-02-13,01:15:00,1.5370,1.5385,1.5350,1.5365,35
2009-02-13,01:20:00,1.5360,1.5395,1.5360,1.5380,44
2009-02-13,01:25:00,1.5380,1.5450,1.5380,1.5440,61
2009-02-13,01:30:00,1.5440,1.5475,1.5425,1.5425,63
2009-02-13,01:35:00,1.5435,1.5435,1.5405,1.5430,48
2009-02-13,01:40:00,1.5415,1.5430,1.5400,1.5410,17
2009-02-13,01:45:00,1.5410,1.5415,1.5400,1.5400,60
2009-02-13,01:50:00,1.5400,1.5410,1.5375,1.5390,45
2009-02-13,01:55:00,1.5390,1.5410,1.5330,1.5335,329
2009-02-13,02:00:00,1.5340,1.5350,1.5340,1.5340,47
2009-02-13,02:05:00,1.5340,1.5360,1.5320,1.5360,18
2009-02-13,02:10:00,1.5370,1.5375,1.5345,1.5360,16
2009-02-13,02:15:00,1.5360,1.5360,1.5335,1.5355,5
2009-02-13,02:20:00,1.5345,1.5345,1.5315,1.5315,8
2009-02-13,02:25:00,1.5315,1.5330,1.5315,1.5330,4
2009-02-13,02:30:00,1.5345,1.5350,1.5345,1.5350,2
2009-02-13,02:35:00,1.5345,1.5345,1.5320,1.5320,6
2009-02-13,02:40:00,1.5315,1.5335,1.5315,1.5335,7
2009-02-13,02:45:00,1.5345,1.5345,1.5320,1.5325,17
2009-02-13,02:50:00,1.5325,1.5345,1.5325,1.5335,13
2009-02-13,02:55:00,1.5355,1.5355,1.5330,1.5355,32
2009-02-13,03:05:00,1.5355,1.5355,1.5355,1.5355,3
2009-02-13,03:10:00,1.5335,1.5335,1.5335,1.5335,7
2009-02-13,03:15:00,1.5330,1.5375,1.5330,1.5375,4
2009-02-13,03:20:00,1.5340,1.5340,1.5300,1.5310,38
2009-02-13,03:25:00,1.5300,1.5300,1.5300,1.5300,2
2009-02-13,03:30:00,1.5310,1.5310,1.5310,1.5310,1
2009-02-13,03:35:00,1.5310,1.5320,1.5275,1.5275,32
2009-02-13,03:40:00,1.5255,1.5285,1.5255,1.5265,7
2009-02-13,03:45:00,1.5260,1.5260,1.5260,1.5260,2
2009-02-13,03:50:00,1.5260,1.5260,1.5210,1.5210,22
2009-02-13,03:55:00,1.5235,1.5240,1.5235,1.5235,7
2009-02-13,04:00:00,1.5235,1.5235,1.5210,1.5210,12
2009-02-13,04:05:00,1.5230,1.5230,1.5020,1.5170,163
2009-02-13,04:10:00,1.5170,1.5400,1.5165,1.5400,77
2009-02-13,04:15:00,1.5360,1.5400,1.5315,1.5315,7
2009-02-13,04:20:00,1.5265,1.5310,1.5265,1.5310,11
2009-02-13,04:25:00,1.5300,1.5330,1.5285,1.5330,5
2009-02-13,04:30:00,1.5345,1.5350,1.5325,1.5350,17
2009-02-13,04:35:00,1.5355,1.5355,1.5275,1.5275,6
2009-02-13,04:40:00,1.5355,1.5440,1.5355,1.5435,26
2009-02-13,04:45:00,1.5405,1.5405,1.5400,1.5400,8
2009-02-13,04:50:00,1.5400,1.5460,1.5400,1.5450,27
2009-02-13,04:55:00,1.5485,1.5500,1.5480,1.5500,10
2009-02-13,05:00:00,1.5500,1.5525,1.5455,1.5520,34
2009-02-13,05:05:00,1.5510,1.5525,1.5510,1.5515,13
2009-02-13,05:10:00,1.5525,1.5540,1.5525,1.5540,25
2009-02-13,05:15:00,1.5540,1.5545,1.5500,1.5540,27
2009-02-13,05:20:00,1.5540,1.5545,1.5535,1.5545,9
2009-02-13,05:25:00,1.5545,1.5545,1.5545,1.5545,8
2009-02-13,05:30:00,1.5535,1.5535,1.5535,1.5535,1
2009-02-13,05:35:00,1.5535,1.5535,1.5535,1.5535,2
2009-02-13,05:40:00,1.5545,1.5545,1.5545,1.5545,1
2009-02-13,05:45:00,1.5545,1.5550,1.5545,1.5550,3
2009-02-13,05:50:00,1.5550,1.5550,1.5540,1.5540,5
2009-02-13,05:55:00,1.5535,1.5535,1.5535,1.5535,1
2009-02-13,06:00:00,1.5550,1.5550,1.5520,1.5520,30
2009-02-13,06:10:00,1.5485,1.5490,1.5485,1.5490,10
2009-02-13,07:25:00,1.5495,1.5495,1.5495,1.5495,5
2009-02-13,07:30:00,1.5495,1.5510,1.5495,1.5510,7
2009-02-13,07:35:00,1.5500,1.5510,1.5500,1.5510,6
2009-02-13,07:40:00,1.5505,1.5505,1.5505,1.5505,18
2009-02-13,07:45:00,1.5505,1.5505,1.5505,1.5505,8
2009-02-13,07:50:00,1.5505,1.5505,1.5505,1.5505,12
2009-02-13,08:00:00,1.5500,1.5500,1.5500,1.5500,1
2009-02-13,08:10:00,1.5545,1.5570,1.5545,1.5570,4
2009-02-13,08:25:00,1.5505,1.5505,1.5505,1.5505,1
2009-02-13,08:35:00,1.5500,1.5500,1.5500,1.5500,1
2009-02-13,08:45:00,1.5545,1.5545,1.5545,1.5545,1
2009-02-13,09:00:00,1.5475,1.5570,1.5475,1.5570,12
2009-02-13,09:05:00,1.5520,1.5520,1.5500,1.5500,12
2009-02-13,09:10:00,1.5485,1.5550,1.5485,1.5550,2
2009-02-13,09:15:00,1.5570,1.5575,1.5540,1.5540,19
2009-02-13,09:20:00,1.5530,1.5530,1.5485,1.5515,7
2009-02-13,09:25:00,1.5550,1.5580,1.5550,1.5580,30
2009-02-13,09:30:00,1.5550,1.5550,1.5550,1.5550,22
2009-02-13,09:45:00,1.5510,1.5510,1.5510,1.5510,1
2009-02-13,09:50:00,1.5500,1.5500,1.5500,1.5500,4
2009-02-13,09:55:00,1.5485,1.5485,1.5460,1.5460,4
2009-02-13,10:00:00,1.5525,1.5525,1.5525,1.5525,2
2009-02-13,10:05:00,1.5500,1.5500,1.5500,1.5500,1
2009-02-13,10:10:00,1.5460,1.5460,1.5450,1.5450,38
2009-02-13,10:15:00,1.5445,1.5445,1.5445,1.5445,11
2009-02-13,10:20:00,1.5450,1.5450,1.5450,1.5450,1
2009-02-13,10:30:00,1.5500,1.5500,1.5485,1.5485,3
2009-02-13,10:35:00,1.5485,1.5500,1.5485,1.5495,18
2009-02-13,10:40:00,1.5495,1.5525,1.5495,1.5525,8
2009-02-13,10:50:00,1.5520,1.5520,1.5520,1.5520,1
2009-02-13,11:10:00,1.5555,1.5560,1.5555,1.5560,3
2009-02-13,11:25:00,1.5525,1.5535,1.5525,1.5525,55
2009-02-13,11:30:00,1.5525,1.5530,1.5525,1.5530,13
2009-02-13,11:35:00,1.5575,1.5625,1.5575,1.5620,59
2009-02-13,11:40:00,1.5620,1.5620,1.5600,1.5610,54
2009-02-13,11:45:00,1.5605,1.5615,1.5600,1.5615,26
2009-02-13,11:50:00,1.5610,1.5610,1.5605,1.5605,4
2009-02-13,11:55:00,1.5610,1.5610,1.5610,1.5610,1
2009-02-13,12:00:00,1.5610,1.5615,1.5610,1.5615,5
2009-02-13,12:05:00,1.5610,1.5615,1.5610,1.5615,7
2009-02-13,12:10:00,1.5610,1.5610,1.5575,1.5575,6
2009-02-13,12:15:00,1.5585,1.5585,1.5585,1.5585,1
2009-02-13,12:20:00,1.5565,1.5565,1.5565,1.5565,1
2009-02-13,12:25:00,1.5585,1.5585,1.5565,1.5565,6
2009-02-13,12:30:00,1.5555,1.5555,1.5510,1.5520,23
2009-02-13,12:35:00,1.5525,1.5530,1.5525,1.5530,6
2009-02-13,12:40:00,1.5530,1.5530,1.5530,1.5530,3
2009-02-13,12:45:00,1.5535,1.5535,1.5525,1.5525,3
2009-02-13,12:50:00,1.5525,1.5525,1.5515,1.5520,7
2009-02-13,12:55:00,1.5520,1.5520,1.5520,1.5520,3
2009-02-13,13:00:00,1.5510,1.5510,1.5510,1.5510,6
2009-02-13,13:05:00,1.5500,1.5520,1.5500,1.5520,5
2009-02-13,13:20:00,1.5500,1.5505,1.5500,1.5505,3
2009-02-13,13:30:00,1.5515,1.5515,1.5515,1.5515,3
2009-02-13,13:35:00,1.5510,1.5550,1.5510,1.5550,8
2009-02-13,13:40:00,1.5550,1.5555,1.5530,1.5530,8
2009-02-13,13:45:00,1.5525,1.5540,1.5525,1.5540,2
2009-02-13,13:50:00,1.5555,1.5585,1.5555,1.5585,4
2009-02-13,13:55:00,1.5580,1.5580,1.5565,1.5565,4
2009-02-13,14:00:00,1.5590,1.5590,1.5575,1.5575,3
2009-02-13,14:10:00,1.5555,1.5555,1.5550,1.5555,4
2009-02-13,14:20:00,1.5540,1.5540,1.5535,1.5535,2
2009-02-13,14:25:00,1.5515,1.5515,1.5510,1.5510,2
2009-02-13,14:30:00,1.5510,1.5510,1.5510,1.5510,1
2009-02-13,14:35:00,1.5485,1.5500,1.5480,1.5500,4
2009-02-13,14:40:00,1.5495,1.5495,1.5480,1.5480,2
2009-02-13,14:45:00,1.5490,1.5510,1.5480,1.5510,6
2009-02-13,14:50:00,1.5515,1.5520,1.5515,1.5515,8
2009-02-13,14:55:00,1.5490,1.5490,1.5490,1.5490,2
2009-02-13,15:10:00,1.5515,1.5520,1.5510,1.5520,4
2009-02-13,15:15:00,1.5520,1.5525,1.5510,1.5515,11
2009-02-13,15:20:00,1.5515,1.5515,1.5515,1.5515,3
2009-02-13,15:25:00,1.5510,1.5515,1.5510,1.5515,2
2009-02-13,15:30:00,1.5515,1.5515,1.5495,1.5495,15
2009-02-13,15:35:00,1.5510,1.5510,1.5500,1.5500,2
2009-02-13,15:40:00,1.5510,1.5510,1.5495,1.5505,9
2009-02-13,15:45:00,1.5500,1.5500,1.5485,1.5500,15
2009-02-13,15:50:00,1.5485,1.5485,1.5450,1.5480,13
2009-02-13,15:55:00,1.5460,1.5470,1.5460,1.5470,2
2009-02-13,16:00:00,1.5495,1.5510,1.5495,1.5500,25
2009-02-13,16:05:00,1.5490,1.5495,1.5455,1.5455,24
2009-02-13,16:10:00,1.5465,1.5470,1.5460,1.5470,8
2009-02-13,16:15:00,1.5490,1.5490,1.5490,1.5490,11
2009-02-13,16:20:00,1.5495,1.5495,1.5490,1.5495,3
2009-02-13,16:30:00,1.5495,1.5500,1.5485,1.5485,6
2009-02-13,16:35:00,1.5485,1.5490,1.5480,1.5490,14
2009-02-13,16:40:00,1.5500,1.5505,1.5500,1.5505,4
2009-02-13,16:45:00,1.5500,1.5520,1.5500,1.5520,13
2009-02-13,16:50:00,1.5525,1.5535,1.5500,1.5535,25
2009-02-13,16:55:00,1.5525,1.5550,1.5525,1.5530,20
2009-02-13,17:00:00,1.5530,1.5620,1.5530,1.5580,64
2009-02-13,17:05:00,1.5585,1.5635,1.5585,1.5595,53
2009-02-13,17:10:00,1.5590,1.5620,1.5570,1.5600,21
2009-02-13,17:15:00,1.5600,1.5635,1.5600,1.5635,14
2009-02-13,17:20:00,1.5605,1.5620,1.5570,1.5620,20
2009-02-13,17:25:00,1.5620,1.5630,1.5600,1.5605,37
2009-02-13,17:30:00,1.5605,1.5605,1.5570,1.5570,13
2009-02-13,17:35:00,1.5570,1.5585,1.5570,1.5585,6
2009-02-13,17:40:00,1.5590,1.5590,1.5555,1.5565,30
2009-02-13,17:45:00,1.5575,1.5580,1.5575,1.5575,3
2009-02-13,17:50:00,1.5555,1.5570,1.5530,1.5530,6
2009-02-13,17:55:00,1.5550,1.5575,1.5545,1.5545,10
2009-02-13,18:00:00,1.5540,1.5550,1.5535,1.5545,7
2009-02-13,18:05:00,1.5545,1.5545,1.5525,1.5525,44
2009-02-13,18:10:00,1.5525,1.5525,1.5510,1.5510,15
2009-02-13,18:15:00,1.5515,1.5540,1.5515,1.5530,11
2009-02-13,18:20:00,1.5530,1.5530,1.5515,1.5515,6
2009-02-13,18:25:00,1.5515,1.5515,1.5515,1.5515,1
2009-02-13,18:30:00,1.5520,1.5530,1.5520,1.5530,3
2009-02-13,18:35:00,1.5530,1.5530,1.5530,1.5530,1
2009-02-13,18:40:00,1.5545,1.5550,1.5545,1.5545,4
2009-02-13,18:45:00,1.5550,1.5550,1.5540,1.5540,3
2009-02-13,18:50:00,1.5545,1.5555,1.5545,1.5555,5
2009-02-13,18:55:00,1.5530,1.5530,1.5530,1.5530,2
2009-02-13,19:00:00,1.5520,1.5520,1.5480,1.5480,16
2009-02-13,19:05:00,1.5470,1.5480,1.5445,1.5450,27
2009-02-13,19:15:00,1.5475,1.5480,1.5460,1.5460,4
2009-02-13,19:20:00,1.5465,1.5465,1.5460,1.5460,2
2009-02-13,19:25:00,1.5505,1.5510,1.5505,1.5510,2
2009-02-13,19:30:00,1.5525,1.5530,1.5525,1.5530,2
2009-02-13,19:35:00,1.5510,1.5525,1.5510,1.5525,2
2009-02-13,19:40:00,1.5525,1.5535,1.5525,1.5535,2
2009-02-13,19:45:00,1.5520,1.5520,1.5520,1.5520,2
2009-02-13,19:50:00,1.5545,1.5550,1.5545,1.5550,3
2009-02-13,19:55:00,1.5550,1.5550,1.5550,1.5550,1
2009-02-13,20:00:00,1.5530,1.5530,1.5530,1.5530,5
2009-02-13,20:05:00,1.5550,1.5575,1.5550,1.5570,12
2009-02-13,20:10:00,1.5575,1.5590,1.5575,1.5590,16
2009-02-13,20:15:00,1.5575,1.5575,1.5575,1.5575,1
2009-02-13,20:20:00,1.5550,1.5550,1.5535,1.5535,6
2009-02-13,20:25:00,1.5530,1.5530,1.5530,1.5530,2
2009-02-13,20:30:00,1.5530,1.5530,1.5520,1.5520,7
2009-02-13,20:35:00,1.5520,1.5535,1.5515,1.5535,8
2009-02-13,20:40:00,1.5545,1.5580,1.5545,1.5580,19
2009-02-13,20:45:00,1.5570,1.5580,1.5560,1.5580,47
2009-02-13,20:50:00,1.5575,1.5655,1.5570,1.5620,87
2009-02-13,20:55:00,1.5630,1.5670,1.5630,1.5645,42
2009-02-13,21:00:00,1.5630,1.5670,1.5620,1.5670,49
2009-02-13,21:05:00,1.5680,1.5710,1.5670,1.5685,70
2009-02-13,21:10:00,1.5690,1.5760,1.5680,1.5710,248
2009-02-13,21:15:00,1.5715,1.5740,1.5645,1.5665,64
2009-02-13,21:20:00,1.5650,1.5650,1.5625,1.5645,43
2009-02-13,21:25:00,1.5665,1.5675,1.5585,1.5605,123
2009-02-13,21:30:00,1.5610,1.5630,1.5565,1.5630,103
2009-02-13,21:35:00,1.5630,1.5630,1.5600,1.5625,31
2009-02-13,21:40:00,1.5620,1.5630,1.5605,1.5625,19
2009-02-13,21:45:00,1.5625,1.5635,1.5585,1.5600,72
2009-02-13,21:50:00,1.5600,1.5610,1.5575,1.5590,47
2009-02-13,21:55:00,1.5580,1.5590,1.5535,1.5550,142
2009-02-13,22:00:00,1.5545,1.5560,1.5510,1.5545,130
2009-02-13,22:05:00,1.5560,1.5605,1.5545,1.5605,66
2009-02-13,22:10:00,1.5590,1.5600,1.5580,1.5600,39
2009-02-13,22:15:00,1.5600,1.5600,1.5570,1.5575,30
2009-02-13,22:20:00,1.5560,1.5590,1.5550,1.5590,23
2009-02-13,22:25:00,1.5585,1.5650,1.5580,1.5635,60
2009-02-13,22:30:00,1.5660,1.5670,1.5610,1.5635,105
2009-02-13,22:35:00,1.5615,1.5640,1.5530,1.5540,65
2009-02-13,22:40:00,1.5540,1.5575,1.5520,1.5520,48
2009-02-13,22:45:00,1.5520,1.5555,1.5505,1.5555,47
2009-02-13,22:50:00,1.5560,1.5565,1.5550,1.5555,17
2009-02-13,22:55:00,1.5550,1.5580,1.5505,1.5560,166
2009-02-13,23:00:00,1.5570,1.5600,1.5530,1.5600,74
2009-02-13,23:05:00,1.5580,1.5605,1.5575,1.5575,24
2009-02-13,23:10:00,1.5575,1.5600,1.5560,1.5580,42
2009-02-13,23:15:00,1.5585,1.5590,1.5535,1.5560,45
2009-02-13,23:20:00,1.5565,1.5650,1.5560,1.5645,66
2009-02-13,23:25:00,1.5655,1.5660,1.5610,1.5635,38
2009-02-13,23:30:00,1.5640,1.5700,1.5635,1.5685,69
2009-02-13,23:35:00,1.5685,1.5705,1.5660,1.5670,82
2009-02-13,23:40:00,1.5660,1.5665,1.5610,1.5610,45
2009-02-13,23:45:00,1.5615,1.5640,1.5590,1.5600,112
2009-02-13,23:50:00,1.5600,1.5620,1.5595,1.5605,35
2009-02-13,23:55:00,1.5620,1.5650,1.5620,1.5640,28
2009-02-14,00:00:00,1.5645,1.5655,1.5605,1.5650,55
2009-02-14,00:05:00,1.5655,1.5655,1.5620,1.5620,16
2009-02-14,00:10:00,1.5640,1.5670,1.5575,1.5600,56
2009-02-14,00:15:00,1.5600,1.5610,1.5575,1.5580,27
2009-02-14,00:20:00,1.5570,1.5580,1.5545,1.5575,68
2009-02-14,00:25:00,1.5570,1.5585,1.5560,1.5560,31
2009-02-14,00:30:00,1.5555,1.5595,1.5540,1.5595,94
2009-02-14,00:35:00,1.5590,1.5590,1.5550,1.5550,35
2009-02-14,00:40:00,1.5560,1.5560,1.5520,1.5535,45
2009-02-14,00:45:00,1.5535,1.5545,1.5475,1.5475,63
2009-02-14,00:50:00,1.5485,1.5515,1.5380,1.5430,373
2009-02-14,00:55:00,1.5430,1.5450,1.5385,1.5390,139
2009-02-14,01:00:00,1.5395,1.5420,1.5390,1.5400,98
2009-02-14,01:05:00,1.5400,1.5420,1.5390,1.5400,54
2009-02-14,01:10:00,1.5405,1.5435,1.5400,1.5420,99
2009-02-14,01:15:00,1.5425,1.5430,1.5390,1.5430,108
2009-02-14,01:20:00,1.5425,1.5435,1.5400,1.5435,64
2009-02-14,01:25:00,1.5425,1.5450,1.5420,1.5435,61
2009-02-14,01:30:00,1.5440,1.5475,1.5440,1.5465,144
2009-02-14,01:35:00,1.5455,1.5480,1.5450,1.5455,72
2009-02-14,01:40:00,1.5445,1.5460,1.5430,1.5435,47
2009-02-14,01:45:00,1.5440,1.5440,1.5370,1.5400,129
2009-02-14,01:50:00,1.5405,1.5415,1.5320,1.5350,157
2009-02-14,01:55:00,1.5375,1.5390,1.5335,1.5380,213
2009-02-14,02:00:00,1.5380,1.5410,1.5360,1.5410,58
2009-02-14,02:05:00,1.5410,1.5430,1.5390,1.5400,27
2009-02-14,02:10:00,1.5440,1.5440,1.5400,1.5400,47
2009-02-14,02:15:00,1.5420,1.5430,1.5385,1.5385,14
2009-02-14,02:20:00,1.5425,1.5460,1.5425,1.5450,28
2009-02-14,02:25:00,1.5455,1.5490,1.5455,1.5490,12
2009-02-14,02:30:00,1.5475,1.5475,1.5435,1.5435,5
2009-02-14,02:40:00,1.5410,1.5460,1.5410,1.5450,3
2009-02-14,02:45:00,1.5470,1.5475,1.5460,1.5470,7
2009-02-14,02:50:00,1.5475,1.5475,1.5470,1.5470,3
2009-02-14,02:55:00,1.5435,1.5480,1.5430,1.5430,11
2009-02-14,03:00:00,1.5450,1.5465,1.5450,1.5465,6
2009-02-14,03:05:00,1.5465,1.5465,1.5440,1.5450,18
2009-02-14,03:10:00,1.5460,1.5460,1.5460,1.5460,2
2009-02-14,03:15:00,1.5450,1.5475,1.5450,1.5475,5
2009-02-14,03:20:00,1.5475,1.5475,1.5465,1.5465,2
2009-02-14,03:25:00,1.5485,1.5495,1.5485,1.5490,5
2009-02-14,03:30:00,1.5485,1.5485,1.5430,1.5430,2
2009-02-14,03:35:00,1.5430,1.5450,1.5430,1.5450,2
2009-02-14,03:40:00,1.5450,1.5485,1.5450,1.5485,5
2009-02-14,03:45:00,1.5490,1.5500,1.5490,1.5500,6
2009-02-14,03:55:00,1.5500,1.5500,1.5455,1.5455,3
2009-02-14,04:00:00,1.5450,1.5450,1.5450,1.5450,1
2009-02-14,04:05:00,1.5450,1.5485,1.5405,1.5485,8
2009-02-14,04:15:00,1.5415,1.5415,1.5405,1.5405,4
2009-02-14,04:20:00,1.5410,1.5410,1.5400,1.5400,3
2009-02-14,04:25:00,1.5400,1.5430,1.5395,1.5425,12
2009-02-14,04:30:00,1.5425,1.5430,1.5425,1.5430,5
2009-02-14,04:35:00,1.5410,1.5425,1.5410,1.5420,10
2009-02-14,04:40:00,1.5415,1.5425,1.5415,1.5425,4
2009-02-14,04:45:00,1.5410,1.5410,1.5390,1.5390,5
2009-02-14,04:50:00,1.5410,1.5435,1.5410,1.5435,5
2009-02-14,04:55:00,1.5400,1.5435,1.5400,1.5400,5
2009-02-14,05:00:00,1.5400,1.5405,1.5370,1.5400,13
2009-02-14,05:05:00,1.5380,1.5395,1.5370,1.5370,6
2009-02-14,05:10:00,1.5370,1.5395,1.5370,1.5395,10
2009-02-14,05:15:00,1.5390,1.5390,1.5355,1.5355,8
2009-02-14,05:20:00,1.5355,1.5355,1.5310,1.5335,11
2009-02-14,05:25:00,1.5300,1.5300,1.5265,1.5265,5
2009-02-14,05:30:00,1.5265,1.5310,1.5260,1.5310,5
2009-02-14,05:35:00,1.5300,1.5300,1.5300,1.5300,2
2009-02-14,05:40:00,1.5310,1.5310,1.5310,1.5310,10
2009-02-14,05:50:00,1.5295,1.5295,1.5295,1.5295,5
2009-02-14,05:55:00,1.5290,1.5290,1.5290,1.5290,10
2009-02-14,06:05:00,1.5275,1.5275,1.5275,1.5275,1
2009-02-14,06:10:00,1.5275,1.5340,1.5275,1.5340,2
2009-02-16,07:00:00,1.5385,1.5420,1.5345,1.5345,8
2009-02-16,07:05:00,1.5320,1.5320,1.5285,1.5285,2
2009-02-16,07:10:00,1.5250,1.5250,1.5200,1.5205,14
2009-02-16,07:15:00,1.5190,1.5205,1.5190,1.5205,2
2009-02-16,07:20:00,1.5205,1.5205,1.5205,1.5205,6
2009-02-16,07:25:00,1.5235,1.5255,1.5235,1.5255,2
2009-02-16,07:30:00,1.5225,1.5225,1.5205,1.5205,2
2009-02-16,07:50:00,1.5235,1.5235,1.5200,1.5200,14
2009-02-16,07:55:00,1.5195,1.5235,1.5190,1.5190,9
2009-02-16,08:00:00,1.5190,1.5190,1.5185,1.5185,3
2009-02-16,08:05:00,1.5180,1.5185,1.5180,1.5185,4
2009-02-16,08:10:00,1.5180,1.5180,1.5165,1.5165,8
2009-02-16,08:15:00,1.5165,1.5165,1.5150,1.5150,5
2009-02-16,08:20:00,1.5150,1.5150,1.5150,1.5150,3
2009-02-16,08:30:00,1.5145,1.5145,1.5130,1.5130,6
2009-02-16,08:40:00,1.5130,1.5170,1.5125,1.5130,26
2009-02-16,08:45:00,1.5130,1.5130,1.5115,1.5125,23
2009-02-16,08:50:00,1.5125,1.5125,1.5110,1.5110,6
2009-02-16,08:55:00,1.5130,1.5135,1.5130,1.5130,13
2009-02-16,09:00:00,1.5130,1.5240,1.5130,1.5210,40
2009-02-16,09:10:00,1.5150,1.5150,1.5150,1.5150,1
2009-02-16,09:15:00,1.5150,1.5160,1.5135,1.5135,17
2009-02-16,09:20:00,1.5160,1.5200,1.5160,1.5200,6
2009-02-16,09:25:00,1.5200,1.5200,1.5180,1.5180,3
2009-02-16,09:30:00,1.5180,1.5180,1.5175,1.5175,2
2009-02-16,09:35:00,1.5160,1.5160,1.5160,1.5160,1
2009-02-16,09:50:00,1.5130,1.5130,1.5020,1.5020,89
2009-02-16,09:55:00,1.5030,1.5085,1.5020,1.5020,37
2009-02-16,10:00:00,1.5040,1.5040,1.5035,1.5035,12
2009-02-16,10:05:00,1.5030,1.5055,1.5025,1.5025,7
2009-02-16,10:10:00,1.5060,1.5060,1.5060,1.5060,3
2009-02-16,10:15:00,1.5060,1.5075,1.5060,1.5075,4
2009-02-16,10:20:00,1.5075,1.5075,1.5075,1.5075,2
2009-02-16,10:40:00,1.5075,1.5075,1.5075,1.5075,1
2009-02-16,10:45:00,1.5095,1.5095,1.5095,1.5095,1
2009-02-16,11:00:00,1.5085,1.5085,1.5065,1.5065,4
2009-02-16,11:05:00,1.5060,1.5060,1.5060,1.5060,1
2009-02-16,11:15:00,1.5060,1.5060,1.5060,1.5060,1
2009-02-16,11:25:00,1.5075,1.5075,1.5075,1.5075,2
2009-02-16,11:30:00,1.5060,1.5060,1.5060,1.5060,2
2009-02-16,11:55:00,1.5060,1.5060,1.5060,1.5060,2
2009-02-16,12:00:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-16,12:15:00,1.5130,1.5135,1.5130,1.5135,10
2009-02-16,12:20:00,1.5135,1.5150,1.5135,1.5150,15
2009-02-16,12:25:00,1.5150,1.5150,1.5135,1.5135,3
2009-02-16,12:30:00,1.5160,1.5170,1.5135,1.5160,47
2009-02-16,12:35:00,1.5165,1.5165,1.5130,1.5140,18
2009-02-16,12:40:00,1.5145,1.5160,1.5145,1.5160,4
2009-02-16,12:45:00,1.5155,1.5155,1.5145,1.5145,6
2009-02-16,12:50:00,1.5130,1.5135,1.5130,1.5135,7
2009-02-16,12:55:00,1.5140,1.5145,1.5140,1.5145,4
2009-02-16,13:00:00,1.5150,1.5165,1.5150,1.5165,3
2009-02-16,13:05:00,1.5165,1.5175,1.5165,1.5175,14
2009-02-16,13:10:00,1.5165,1.5190,1.5165,1.5190,6
2009-02-16,13:15:00,1.5180,1.5180,1.5165,1.5165,6
2009-02-16,13:20:00,1.5170,1.5170,1.5150,1.5165,8
2009-02-16,13:25:00,1.5165,1.5165,1.5120,1.5120,20
2009-02-16,13:30:00,1.5105,1.5105,1.5065,1.5075,10
2009-02-16,13:35:00,1.5070,1.5075,1.5065,1.5065,9
2009-02-16,13:40:00,1.5060,1.5070,1.5050,1.5070,5
2009-02-16,13:45:00,1.5080,1.5100,1.5080,1.5100,5
2009-02-16,13:55:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-16,14:00:00,1.5080,1.5080,1.5080,1.5080,1
2009-02-16,14:05:00,1.5065,1.5065,1.4960,1.4960,51
2009-02-16,14:10:00,1.4960,1.4990,1.4960,1.4985,19
2009-02-16,14:15:00,1.4995,1.5005,1.4985,1.5000,11
2009-02-16,14:20:00,1.5000,1.5020,1.5000,1.5020,8
2009-02-16,14:25:00,1.4995,1.5060,1.4995,1.5060,12
2009-02-16,14:30:00,1.5040,1.5045,1.5010,1.5010,6
2009-02-16,14:35:00,1.5015,1.5015,1.5015,1.5015,2
2009-02-16,14:40:00,1.5015,1.5025,1.5015,1.5025,7
2009-02-16,14:45:00,1.5005,1.5005,1.4980,1.4990,9
2009-02-16,14:50:00,1.5000,1.5000,1.5000,1.5000,2
2009-02-16,14:55:00,1.5005,1.5040,1.5000,1.5035,11
2009-02-16,15:00:00,1.5025,1.5025,1.4970,1.5020,28
2009-02-16,15:05:00,1.5015,1.5015,1.5015,1.5015,1
2009-02-16,15:10:00,1.5030,1.5045,1.5030,1.5045,6
2009-02-16,15:15:00,1.5050,1.5050,1.5045,1.5050,15
2009-02-16,15:20:00,1.5040,1.5070,1.5040,1.5070,20
2009-02-16,15:25:00,1.5070,1.5070,1.5050,1.5065,16
2009-02-16,15:30:00,1.5065,1.5115,1.5065,1.5115,14
2009-02-16,15:35:00,1.5100,1.5105,1.5100,1.5105,10
2009-02-16,15:40:00,1.5070,1.5070,1.5060,1.5070,4
2009-02-16,15:45:00,1.5070,1.5070,1.5050,1.5050,7
2009-02-16,15:50:00,1.5060,1.5070,1.5055,1.5055,5
2009-02-16,15:55:00,1.5055,1.5060,1.5000,1.5000,14
2009-02-16,16:00:00,1.5000,1.5005,1.4940,1.4970,52
2009-02-16,16:05:00,1.4985,1.4985,1.4960,1.4960,10
2009-02-16,16:10:00,1.4970,1.4980,1.4955,1.4980,14
2009-02-16,16:15:00,1.4970,1.4985,1.4930,1.4985,39
2009-02-16,16:20:00,1.4965,1.4990,1.4950,1.4990,17
2009-02-16,16:25:00,1.4980,1.4980,1.4960,1.4965,6
2009-02-16,16:30:00,1.4960,1.4965,1.4960,1.4965,5
2009-02-16,16:35:00,1.4985,1.5010,1.4985,1.5010,7
2009-02-16,16:40:00,1.5005,1.5025,1.5005,1.5025,8
2009-02-16,16:45:00,1.5025,1.5025,1.5025,1.5025,1
2009-02-16,16:50:00,1.5020,1.5020,1.5000,1.5000,3
2009-02-16,16:55:00,1.4995,1.4995,1.4985,1.4985,5
2009-02-16,17:00:00,1.5020,1.5030,1.5000,1.5010,16
2009-02-16,17:05:00,1.5010,1.5035,1.5010,1.5035,4
2009-02-16,17:10:00,1.5035,1.5035,1.5010,1.5035,8
2009-02-16,17:15:00,1.5040,1.5060,1.5035,1.5060,12
2009-02-16,17:20:00,1.5055,1.5055,1.5030,1.5030,2
2009-02-16,17:25:00,1.5035,1.5035,1.4985,1.5000,27
2009-02-16,17:35:00,1.5030,1.5045,1.5030,1.5045,3
2009-02-16,17:40:00,1.5055,1.5065,1.5005,1.5065,6
2009-02-16,17:45:00,1.5065,1.5100,1.5065,1.5085,14
2009-02-16,17:50:00,1.5095,1.5100,1.5075,1.5075,6
2009-02-16,17:55:00,1.5085,1.5085,1.5085,1.5085,2
2009-02-16,18:00:00,1.5085,1.5110,1.5085,1.5090,6
2009-02-16,18:05:00,1.5080,1.5080,1.5080,1.5080,1
2009-02-16,18:15:00,1.5030,1.5035,1.5015,1.5015,3
2009-02-16,18:20:00,1.5050,1.5050,1.5030,1.5030,4
2009-02-16,18:25:00,1.5045,1.5050,1.5045,1.5050,5
2009-02-16,18:30:00,1.5050,1.5050,1.5025,1.5025,10
2009-02-16,18:40:00,1.5025,1.5030,1.5005,1.5010,8
2009-02-16,18:45:00,1.5025,1.5025,1.5020,1.5025,4
2009-02-16,18:50:00,1.5010,1.5030,1.5005,1.5030,8
2009-02-16,18:55:00,1.5035,1.5050,1.5020,1.5020,3
2009-02-16,19:00:00,1.5030,1.5030,1.5030,1.5030,2
2009-02-16,19:05:00,1.5035,1.5035,1.4980,1.4990,46
2009-02-16,19:10:00,1.4995,1.5010,1.4995,1.5010,6
2009-02-16,19:15:00,1.4990,1.5015,1.4990,1.5005,9
2009-02-16,19:20:00,1.5005,1.5005,1.5000,1.5005,3
2009-02-16,19:25:00,1.5015,1.5020,1.5015,1.5020,2
2009-02-16,19:30:00,1.5025,1.5025,1.5005,1.5005,7
2009-02-16,19:35:00,1.5005,1.5005,1.5000,1.5000,5
2009-02-16,19:40:00,1.5025,1.5025,1.5025,1.5025,1
2009-02-16,19:45:00,1.5030,1.5030,1.5030,1.5030,1
2009-02-16,19:50:00,1.5025,1.5025,1.5020,1.5020,2
2009-02-16,19:55:00,1.5020,1.5020,1.4985,1.4985,5
2009-02-16,20:00:00,1.4985,1.5000,1.4980,1.4980,43
2009-02-16,20:05:00,1.4980,1.4980,1.4955,1.4960,16
2009-02-16,20:10:00,1.4970,1.4980,1.4970,1.4970,5
2009-02-16,20:15:00,1.4980,1.4980,1.4965,1.4965,18
2009-02-16,20:20:00,1.4970,1.5000,1.4970,1.4995,15
2009-02-16,20:25:00,1.4985,1.4990,1.4950,1.4970,27
2009-02-16,20:30:00,1.4955,1.4965,1.4905,1.4905,39
2009-02-16,20:35:00,1.4915,1.4950,1.4900,1.4945,50
2009-02-16,20:40:00,1.4940,1.4950,1.4880,1.4905,157
2009-02-16,20:45:00,1.4905,1.4905,1.4850,1.4870,65
2009-02-16,20:50:00,1.4875,1.4875,1.4840,1.4860,75
2009-02-16,20:55:00,1.4855,1.4890,1.4855,1.4890,6
2009-02-16,21:00:00,1.4890,1.4910,1.4890,1.4890,13
2009-02-16,21:05:00,1.4905,1.4935,1.4900,1.4935,17
2009-02-16,21:10:00,1.4925,1.4950,1.4895,1.4920,76
2009-02-16,21:15:00,1.4935,1.4950,1.4900,1.4940,26
2009-02-16,21:20:00,1.4920,1.4925,1.4910,1.4910,18
2009-02-16,21:25:00,1.4920,1.4930,1.4905,1.4920,188
2009-02-16,21:30:00,1.4920,1.4930,1.4895,1.4895,113
2009-02-16,21:35:00,1.4895,1.4910,1.4885,1.4910,38
2009-02-16,21:40:00,1.4910,1.4935,1.4900,1.4920,98
2009-02-16,21:45:00,1.4915,1.4935,1.4915,1.4935,39
2009-02-16,21:50:00,1.4935,1.4960,1.4930,1.4940,82
2009-02-16,21:55:00,1.4950,1.4955,1.4925,1.4945,44
2009-02-16,22:00:00,1.4940,1.4960,1.4910,1.4930,17
2009-02-16,22:05:00,1.4925,1.4945,1.4925,1.4945,2
2009-02-16,22:10:00,1.4920,1.4920,1.4890,1.4890,20
2009-02-16,22:15:00,1.4910,1.4910,1.4885,1.4900,9
2009-02-16,22:20:00,1.4920,1.4920,1.4900,1.4900,6
2009-02-16,22:25:00,1.4920,1.4920,1.4900,1.4900,3
2009-02-16,22:30:00,1.4930,1.4940,1.4925,1.4925,5
2009-02-16,22:35:00,1.4930,1.4935,1.4925,1.4935,7
2009-02-16,22:40:00,1.4935,1.4935,1.4920,1.4935,7
2009-02-16,22:45:00,1.4940,1.4960,1.4940,1.4955,9
2009-02-16,22:50:00,1.4950,1.4960,1.4950,1.4960,6
2009-02-16,22:55:00,1.4960,1.4980,1.4960,1.4980,19
2009-02-16,23:00:00,1.4985,1.4990,1.4960,1.4970,17
2009-02-16,23:05:00,1.4975,1.4980,1.4975,1.4980,2
2009-02-16,23:10:00,1.4970,1.4975,1.4950,1.4975,10
2009-02-16,23:15:00,1.4950,1.4950,1.4945,1.4950,3
2009-02-16,23:20:00,1.4945,1.4950,1.4925,1.4950,7
2009-02-16,23:25:00,1.4955,1.4970,1.4945,1.4965,11
2009-02-16,23:30:00,1.4965,1.4980,1.4960,1.4960,17
2009-02-16,23:35:00,1.4985,1.5000,1.4985,1.4995,31
2009-02-16,23:40:00,1.4995,1.4995,1.4965,1.4980,33
2009-02-16,23:45:00,1.4980,1.4985,1.4970,1.4970,28
2009-02-16,23:50:00,1.4970,1.4970,1.4970,1.4970,30
2009-02-16,23:55:00,1.4970,1.4970,1.4950,1.4960,12
2009-02-17,00:00:00,1.4945,1.4945,1.4940,1.4940,3
2009-02-17,00:05:00,1.4945,1.4960,1.4945,1.4960,15
2009-02-17,00:10:00,1.4950,1.4960,1.4950,1.4960,12
2009-02-17,00:15:00,1.4970,1.4985,1.4945,1.4965,9
2009-02-17,00:20:00,1.4960,1.4985,1.4960,1.4975,11
2009-02-17,00:25:00,1.4980,1.4990,1.4975,1.4975,9
2009-02-17,00:30:00,1.4985,1.4985,1.4940,1.4945,5
2009-02-17,00:35:00,1.4960,1.4970,1.4960,1.4970,7
2009-02-17,00:40:00,1.4960,1.4960,1.4960,1.4960,1
2009-02-17,00:45:00,1.4950,1.4950,1.4950,1.4950,3
2009-02-17,00:50:00,1.4960,1.4980,1.4930,1.4930,17
2009-02-17,00:55:00,1.4930,1.4950,1.4930,1.4935,9
2009-02-17,01:00:00,1.4945,1.4955,1.4945,1.4950,12
2009-02-17,01:05:00,1.4940,1.4940,1.4940,1.4940,1
2009-02-17,01:10:00,1.4950,1.4960,1.4950,1.4960,2
2009-02-17,01:20:00,1.4950,1.4950,1.4935,1.4935,12
2009-02-17,01:25:00,1.4940,1.4945,1.4930,1.4930,9
2009-02-17,01:35:00,1.4925,1.4930,1.4920,1.4920,3
2009-02-17,01:40:00,1.4930,1.4930,1.4905,1.4920,11
2009-02-17,01:45:00,1.4925,1.4925,1.4920,1.4920,2
2009-02-17,01:50:00,1.4910,1.4920,1.4910,1.4920,2
2009-02-17,01:55:00,1.4920,1.4935,1.4905,1.4905,6
2009-02-17,02:00:00,1.4915,1.4915,1.4910,1.4910,3
2009-02-17,02:05:00,1.4905,1.4910,1.4900,1.4910,16
2009-02-17,02:10:00,1.4905,1.4905,1.4900,1.4900,3
2009-02-17,02:15:00,1.4895,1.4895,1.4890,1.4895,4
2009-02-17,02:20:00,1.4890,1.4890,1.4885,1.4885,3
2009-02-17,02:25:00,1.4885,1.4885,1.4875,1.4875,6
2009-02-17,02:35:00,1.4930,1.4950,1.4930,1.4950,2
2009-02-17,02:40:00,1.4880,1.4935,1.4875,1.4935,7
2009-02-17,03:20:00,1.4900,1.4900,1.4900,1.4900,1
2009-02-17,03:30:00,1.4930,1.4930,1.4930,1.4930,1
2009-02-17,03:35:00,1.4900,1.4900,1.4900,1.4900,1
2009-02-17,03:45:00,1.4960,1.4960,1.4960,1.4960,1
2009-02-17,04:25:00,1.4930,1.4930,1.4865,1.4930,8
2009-02-17,04:45:00,1.4930,1.4930,1.4930,1.4930,2
2009-02-17,04:50:00,1.4930,1.4930,1.4930,1.4930,1
2009-02-17,05:20:00,1.4930,1.4930,1.4930,1.4930,1
2009-02-17,05:50:00,1.4930,1.4930,1.4930,1.4930,3
2009-02-17,05:55:00,1.4930,1.4930,1.4930,1.4930,1
2009-02-17,06:05:00,1.4930,1.4930,1.4930,1.4930,2
2009-02-17,07:00:00,1.4930,1.4930,1.4930,1.4930,10
2009-02-17,07:05:00,1.4950,1.4950,1.4950,1.4950,1
2009-02-17,07:25:00,1.4940,1.4940,1.4930,1.4930,4
2009-02-17,07:30:00,1.4930,1.4930,1.4930,1.4930,2
2009-02-17,07:45:00,1.4950,1.4950,1.4950,1.4950,1
2009-02-17,07:50:00,1.4965,1.4965,1.4965,1.4965,5
2009-02-17,07:55:00,1.4985,1.4985,1.4985,1.4985,2
2009-02-17,08:00:00,1.4985,1.4995,1.4985,1.4995,4
2009-02-17,08:05:00,1.4990,1.5000,1.4990,1.5000,17
2009-02-17,08:10:00,1.5010,1.5010,1.5000,1.5005,27
2009-02-17,08:15:00,1.5010,1.5010,1.5005,1.5005,5
2009-02-17,08:20:00,1.5005,1.5020,1.5005,1.5010,25
2009-02-17,08:30:00,1.5010,1.5010,1.5010,1.5010,1
2009-02-17,08:35:00,1.4955,1.4955,1.4935,1.4935,2
2009-02-17,08:45:00,1.4940,1.4940,1.4940,1.4940,1
2009-02-17,09:00:00,1.4900,1.4900,1.4805,1.4805,40
2009-02-17,09:05:00,1.4805,1.4825,1.4735,1.4800,96
2009-02-17,09:10:00,1.4800,1.4800,1.4750,1.4750,6
2009-02-17,09:15:00,1.4750,1.4750,1.4700,1.4700,79
2009-02-17,09:20:00,1.4690,1.4770,1.4675,1.4760,34
2009-02-17,09:30:00,1.4730,1.4735,1.4680,1.4700,29
2009-02-17,09:35:00,1.4685,1.4700,1.4640,1.4695,50
2009-02-17,09:40:00,1.4700,1.4700,1.4630,1.4700,24
2009-02-17,09:45:00,1.4650,1.4665,1.4645,1.4665,11
2009-02-17,09:50:00,1.4675,1.4685,1.4650,1.4665,35
2009-02-17,09:55:00,1.4715,1.4715,1.4665,1.4700,5
2009-02-17,10:00:00,1.4665,1.4700,1.4665,1.4695,6
2009-02-17,10:05:00,1.4695,1.4730,1.4695,1.4730,14
2009-02-17,10:10:00,1.4740,1.4805,1.4740,1.4800,14
2009-02-17,10:15:00,1.4800,1.4820,1.4800,1.4820,3
2009-02-17,10:20:00,1.4785,1.4785,1.4780,1.4780,3
2009-02-17,10:25:00,1.4790,1.4815,1.4790,1.4800,4
2009-02-17,10:35:00,1.4780,1.4780,1.4780,1.4780,3
2009-02-17,10:40:00,1.4800,1.4800,1.4800,1.4800,1
2009-02-17,10:50:00,1.4810,1.4860,1.4810,1.4860,6
2009-02-17,10:55:00,1.4820,1.4820,1.4820,1.4820,2
2009-02-17,11:00:00,1.4830,1.4850,1.4830,1.4850,6
2009-02-17,11:10:00,1.4785,1.4785,1.4785,1.4785,1
2009-02-17,11:15:00,1.4860,1.4900,1.4860,1.4900,23
2009-02-17,11:20:00,1.4870,1.4880,1.4870,1.4880,2
2009-02-17,11:25:00,1.4880,1.4910,1.4880,1.4910,5
2009-02-17,11:30:00,1.4900,1.4920,1.4900,1.4920,3
2009-02-17,11:35:00,1.4905,1.4945,1.4905,1.4945,11
2009-02-17,11:40:00,1.4905,1.4905,1.4890,1.4890,2
2009-02-17,11:45:00,1.4870,1.4900,1.4870,1.4900,3
2009-02-17,11:50:00,1.4910,1.4910,1.4900,1.4910,7
2009-02-17,11:55:00,1.4910,1.4910,1.4910,1.4910,2
2009-02-17,12:05:00,1.4920,1.4920,1.4920,1.4920,1
2009-02-17,12:10:00,1.4920,1.4950,1.4920,1.4950,6
2009-02-17,12:15:00,1.4930,1.4930,1.4920,1.4930,8
2009-02-17,12:20:00,1.4930,1.4930,1.4900,1.4900,4
2009-02-17,12:30:00,1.4890,1.4900,1.4875,1.4900,9
2009-02-17,12:40:00,1.4875,1.4875,1.4870,1.4870,4
2009-02-17,12:45:00,1.4875,1.4875,1.4870,1.4875,3
2009-02-17,12:50:00,1.4885,1.4885,1.4885,1.4885,1
2009-02-17,12:55:00,1.4890,1.4890,1.4890,1.4890,1
2009-02-17,13:10:00,1.4910,1.4910,1.4910,1.4910,1
2009-02-17,13:15:00,1.4940,1.4950,1.4940,1.4950,4
2009-02-17,13:20:00,1.4950,1.4950,1.4940,1.4940,4
2009-02-17,13:25:00,1.4940,1.4940,1.4935,1.4935,5
2009-02-17,13:30:00,1.4940,1.5005,1.4940,1.4995,39
2009-02-17,13:35:00,1.4990,1.5015,1.4985,1.5000,30
2009-02-17,13:40:00,1.4990,1.5005,1.4985,1.5005,25
2009-02-17,13:45:00,1.5005,1.5040,1.5005,1.5030,23
2009-02-17,13:50:00,1.5035,1.5050,1.5030,1.5030,9
2009-02-17,13:55:00,1.5030,1.5060,1.5030,1.5030,12
2009-02-17,14:00:00,1.5040,1.5040,1.5005,1.5005,3
2009-02-17,14:05:00,1.5000,1.5020,1.5000,1.5020,2
2009-02-17,14:10:00,1.5020,1.5030,1.5020,1.5030,3
2009-02-17,14:15:00,1.5000,1.5000,1.4985,1.4985,9
2009-02-17,14:20:00,1.5000,1.5000,1.4955,1.4955,12
2009-02-17,14:25:00,1.4960,1.4975,1.4960,1.4975,8
2009-02-17,14:30:00,1.4980,1.5015,1.4980,1.5015,13
2009-02-17,14:35:00,1.5005,1.5015,1.5000,1.5000,11
2009-02-17,14:40:00,1.4980,1.4980,1.4940,1.4950,33
2009-02-17,14:45:00,1.4970,1.4970,1.4955,1.4960,5
2009-02-17,14:50:00,1.4970,1.4970,1.4955,1.4955,4
2009-02-17,14:55:00,1.4940,1.4940,1.4910,1.4910,9
2009-02-17,15:00:00,1.4905,1.4910,1.4865,1.4875,56
2009-02-17,15:05:00,1.4875,1.4890,1.4870,1.4890,9
2009-02-17,15:10:00,1.4880,1.4895,1.4880,1.4895,7
2009-02-17,15:15:00,1.4875,1.4910,1.4875,1.4900,19
2009-02-17,15:20:00,1.4905,1.4905,1.4900,1.4900,3
2009-02-17,15:25:00,1.4880,1.4905,1.4880,1.4905,7
2009-02-17,15:30:00,1.4905,1.4905,1.4860,1.4865,23
2009-02-17,15:35:00,1.4855,1.4855,1.4840,1.4840,6
2009-02-17,15:40:00,1.4830,1.4835,1.4830,1.4830,6
2009-02-17,15:45:00,1.4845,1.4850,1.4780,1.4785,18
2009-02-17,15:50:00,1.4790,1.4800,1.4765,1.4785,34
2009-02-17,15:55:00,1.4785,1.4815,1.4785,1.4815,25
2009-02-17,16:00:00,1.4805,1.4850,1.4790,1.4840,19
2009-02-17,16:05:00,1.4830,1.4835,1.4800,1.4800,22
2009-02-17,16:10:00,1.4810,1.4820,1.4800,1.4800,5
2009-02-17,16:15:00,1.4800,1.4800,1.4775,1.4775,12
2009-02-17,16:20:00,1.4765,1.4775,1.4760,1.4760,7
2009-02-17,16:25:00,1.4775,1.4790,1.4765,1.4775,13
2009-02-17,16:30:00,1.4775,1.4780,1.4775,1.4780,3
2009-02-17,16:35:00,1.4785,1.4810,1.4785,1.4790,14
2009-02-17,16:40:00,1.4800,1.4805,1.4800,1.4805,14
2009-02-17,16:45:00,1.4800,1.4805,1.4800,1.4805,8
2009-02-17,16:50:00,1.4790,1.4790,1.4780,1.4780,4
2009-02-17,16:55:00,1.4770,1.4780,1.4770,1.4775,8
2009-02-17,17:00:00,1.4775,1.4810,1.4760,1.4760,33
2009-02-17,17:05:00,1.4765,1.4775,1.4765,1.4775,7
2009-02-17,17:10:00,1.4765,1.4770,1.4760,1.4765,5
2009-02-17,17:15:00,1.4760,1.4770,1.4750,1.4770,12
2009-02-17,17:20:00,1.4770,1.4800,1.4770,1.4800,11
2009-02-17,17:25:00,1.4775,1.4775,1.4765,1.4775,9
2009-02-17,17:30:00,1.4760,1.4760,1.4750,1.4755,7
2009-02-17,17:35:00,1.4755,1.4755,1.4710,1.4730,17
2009-02-17,17:40:00,1.4730,1.4730,1.4675,1.4675,66
2009-02-17,17:45:00,1.4680,1.4690,1.4655,1.4680,35
2009-02-17,17:50:00,1.4680,1.4690,1.4680,1.4690,34
2009-02-17,17:55:00,1.4710,1.4715,1.4710,1.4715,3
2009-02-17,18:00:00,1.4715,1.4715,1.4715,1.4715,6
2009-02-17,18:05:00,1.4730,1.4740,1.4730,1.4735,8
2009-02-17,18:10:00,1.4740,1.4740,1.4690,1.4690,16
2009-02-17,18:15:00,1.4710,1.4725,1.4705,1.4705,11
2009-02-17,18:20:00,1.4695,1.4705,1.4685,1.4705,13
2009-02-17,18:25:00,1.4705,1.4705,1.4685,1.4700,7
2009-02-17,18:30:00,1.4680,1.4685,1.4675,1.4685,13
2009-02-17,18:35:00,1.4695,1.4695,1.4695,1.4695,1
2009-02-17,18:40:00,1.4690,1.4690,1.4690,1.4690,2
2009-02-17,18:45:00,1.4700,1.4705,1.4670,1.4670,16
2009-02-17,18:50:00,1.4670,1.4685,1.4670,1.4680,22
2009-02-17,18:55:00,1.4675,1.4675,1.4620,1.4645,101
2009-02-17,19:00:00,1.4650,1.4650,1.4640,1.4640,17
2009-02-17,19:05:00,1.4650,1.4650,1.4580,1.4620,99
2009-02-17,19:10:00,1.4635,1.4635,1.4610,1.4620,6
2009-02-17,19:15:00,1.4625,1.4640,1.4625,1.4630,26
2009-02-17,19:20:00,1.4620,1.4620,1.4600,1.4605,24
2009-02-17,19:25:00,1.4605,1.4615,1.4590,1.4615,29
2009-02-17,19:30:00,1.4625,1.4625,1.4580,1.4610,20
2009-02-17,19:35:00,1.4610,1.4615,1.4585,1.4600,10
2009-02-17,19:40:00,1.4610,1.4625,1.4610,1.4620,31
2009-02-17,19:45:00,1.4625,1.4630,1.4625,1.4625,8
2009-02-17,19:50:00,1.4625,1.4685,1.4625,1.4685,29
2009-02-17,19:55:00,1.4660,1.4675,1.4645,1.4645,21
2009-02-17,20:00:00,1.4635,1.4635,1.4615,1.4615,6
2009-02-17,20:05:00,1.4625,1.4645,1.4625,1.4630,9
2009-02-17,20:10:00,1.4655,1.4655,1.4640,1.4650,9
2009-02-17,20:15:00,1.4665,1.4670,1.4665,1.4670,2
2009-02-17,20:20:00,1.4665,1.4675,1.4650,1.4650,10
2009-02-17,20:25:00,1.4650,1.4680,1.4650,1.4670,11
2009-02-17,20:30:00,1.4665,1.4775,1.4665,1.4775,42
2009-02-17,20:35:00,1.4780,1.4780,1.4725,1.4735,45
2009-02-17,20:40:00,1.4740,1.4800,1.4740,1.4770,86
2009-02-17,20:45:00,1.4785,1.4785,1.4760,1.4770,20
2009-02-17,20:50:00,1.4765,1.4790,1.4750,1.4790,19
2009-02-17,20:55:00,1.4790,1.4830,1.4770,1.4825,111
2009-02-17,21:00:00,1.4825,1.4875,1.4810,1.4830,116
2009-02-17,21:05:00,1.4830,1.4840,1.4800,1.4815,97
2009-02-17,21:10:00,1.4810,1.4855,1.4660,1.4810,533
2009-02-17,21:15:00,1.4795,1.4795,1.4730,1.4750,484
2009-02-17,21:20:00,1.4760,1.4760,1.4695,1.4700,149
2009-02-17,21:25:00,1.4705,1.4720,1.4670,1.4710,150
2009-02-17,21:30:00,1.4700,1.4700,1.4600,1.4640,295
2009-02-17,21:35:00,1.4640,1.4660,1.4610,1.4640,110
2009-02-17,21:40:00,1.4635,1.4640,1.4500,1.4555,699
2009-02-17,21:45:00,1.4555,1.4555,1.4440,1.4475,893
2009-02-17,21:50:00,1.4470,1.4500,1.4415,1.4455,409
2009-02-17,21:55:00,1.4460,1.4505,1.4440,1.4485,342
2009-02-17,22:00:00,1.4495,1.4520,1.4460,1.4500,154
2009-02-17,22:05:00,1.4485,1.4505,1.4450,1.4450,64
2009-02-17,22:10:00,1.4460,1.4495,1.4445,1.4495,71
2009-02-17,22:15:00,1.4500,1.4560,1.4495,1.4495,167
2009-02-17,22:20:00,1.4485,1.4505,1.4455,1.4490,110
2009-02-17,22:25:00,1.4500,1.4525,1.4480,1.4525,84
2009-02-17,22:30:00,1.4530,1.4555,1.4510,1.4520,107
2009-02-17,22:35:00,1.4510,1.4535,1.4490,1.4490,90
2009-02-17,22:40:00,1.4490,1.4555,1.4490,1.4555,133
2009-02-17,22:45:00,1.4545,1.4550,1.4490,1.4500,61
2009-02-17,22:50:00,1.4480,1.4505,1.4315,1.4375,460
2009-02-17,22:55:00,1.4380,1.4480,1.4360,1.4445,241
2009-02-17,23:00:00,1.4435,1.4435,1.4345,1.4405,158
2009-02-17,23:05:00,1.4390,1.4435,1.4380,1.4420,102
2009-02-17,23:10:00,1.4430,1.4480,1.4415,1.4450,137
2009-02-17,23:15:00,1.4450,1.4465,1.4440,1.4440,156
2009-02-17,23:20:00,1.4440,1.4460,1.4415,1.4420,71
2009-02-17,23:25:00,1.4420,1.4420,1.4330,1.4380,242
2009-02-17,23:30:00,1.4370,1.4415,1.4365,1.4400,97
2009-02-17,23:35:00,1.4385,1.4415,1.4380,1.4410,96
2009-02-17,23:40:00,1.4410,1.4415,1.4375,1.4390,106
2009-02-17,23:45:00,1.4390,1.4395,1.4375,1.4395,59
2009-02-17,23:50:00,1.4375,1.4410,1.4350,1.4350,107
2009-02-17,23:55:00,1.4350,1.4360,1.4320,1.4360,99
2009-02-18,00:00:00,1.4345,1.4360,1.4320,1.4340,70
2009-02-18,00:05:00,1.4335,1.4340,1.4240,1.4280,304
2009-02-18,00:10:00,1.4295,1.4360,1.4275,1.4340,197
2009-02-18,00:15:00,1.4340,1.4350,1.4295,1.4330,115
2009-02-18,00:20:00,1.4315,1.4360,1.4315,1.4340,165
2009-02-18,00:25:00,1.4340,1.4345,1.4325,1.4330,48
2009-02-18,00:30:00,1.4330,1.4350,1.4305,1.4305,67
2009-02-18,00:35:00,1.4280,1.4280,1.4220,1.4270,157
2009-02-18,00:40:00,1.4265,1.4300,1.4265,1.4300,70
2009-02-18,00:45:00,1.4300,1.4300,1.4280,1.4280,17
2009-02-18,00:50:00,1.4270,1.4295,1.4250,1.4270,74
2009-02-18,00:55:00,1.4255,1.4300,1.4235,1.4280,104
2009-02-18,01:00:00,1.4295,1.4310,1.4290,1.4295,30
2009-02-18,01:05:00,1.4300,1.4305,1.4260,1.4280,51
2009-02-18,01:10:00,1.4270,1.4295,1.4265,1.4295,38
2009-02-18,01:15:00,1.4290,1.4295,1.4270,1.4295,48
2009-02-18,01:20:00,1.4290,1.4315,1.4260,1.4275,81
2009-02-18,01:25:00,1.4275,1.4300,1.4255,1.4280,55
2009-02-18,01:30:00,1.4285,1.4325,1.4285,1.4315,96
2009-02-18,01:35:00,1.4320,1.4340,1.4290,1.4290,43
2009-02-18,01:40:00,1.4300,1.4330,1.4300,1.4325,48
2009-02-18,01:45:00,1.4325,1.4435,1.4320,1.4330,160
2009-02-18,01:50:00,1.4330,1.4350,1.4275,1.4275,308
2009-02-18,01:55:00,1.4265,1.4275,1.4200,1.4220,582
2009-02-18,02:00:00,1.4220,1.4250,1.4165,1.4220,292
2009-02-18,02:05:00,1.4220,1.4240,1.4185,1.4185,41
2009-02-18,02:10:00,1.4205,1.4220,1.4165,1.4215,50
2009-02-18,02:15:00,1.4215,1.4230,1.4195,1.4195,21
2009-02-18,02:20:00,1.4200,1.4205,1.4185,1.4190,26
2009-02-18,02:25:00,1.4195,1.4205,1.4195,1.4205,6
2009-02-18,02:30:00,1.4210,1.4225,1.4210,1.4225,12
2009-02-18,02:35:00,1.4235,1.4250,1.4230,1.4230,23
2009-02-18,02:40:00,1.4230,1.4255,1.4225,1.4235,8
2009-02-18,02:45:00,1.4235,1.4260,1.4235,1.4250,10
2009-02-18,02:50:00,1.4260,1.4270,1.4250,1.4250,20
2009-02-18,02:55:00,1.4250,1.4295,1.4250,1.4295,30
2009-02-18,03:00:00,1.4300,1.4340,1.4295,1.4340,10
2009-02-18,03:05:00,1.4340,1.4350,1.4340,1.4350,4
2009-02-18,03:10:00,1.4350,1.4350,1.4350,1.4350,3
2009-02-18,03:15:00,1.4350,1.4370,1.4350,1.4370,4
2009-02-18,03:20:00,1.4375,1.4375,1.4375,1.4375,1
2009-02-18,03:25:00,1.4330,1.4330,1.4290,1.4300,11
2009-02-18,03:30:00,1.4300,1.4300,1.4300,1.4300,1
2009-02-18,03:35:00,1.4325,1.4375,1.4325,1.4375,11
2009-02-18,03:40:00,1.4365,1.4365,1.4365,1.4365,1
2009-02-18,03:45:00,1.4300,1.4330,1.4300,1.4300,7
2009-02-18,03:50:00,1.4325,1.4325,1.4270,1.4275,4
2009-02-18,03:55:00,1.4265,1.4275,1.4265,1.4275,2
2009-02-18,04:00:00,1.4275,1.4275,1.4250,1.4250,4
2009-02-18,04:05:00,1.4280,1.4300,1.4280,1.4300,5
2009-02-18,04:10:00,1.4300,1.4300,1.4270,1.4270,13
2009-02-18,04:15:00,1.4270,1.4300,1.4250,1.4250,10
2009-02-18,04:20:00,1.4280,1.4280,1.4250,1.4250,2
2009-02-18,04:25:00,1.4225,1.4280,1.4225,1.4280,7
2009-02-18,04:30:00,1.4265,1.4310,1.4250,1.4310,20
2009-02-18,04:35:00,1.4300,1.4300,1.4280,1.4300,28
2009-02-18,04:40:00,1.4280,1.4280,1.4280,1.4280,1
2009-02-18,04:45:00,1.4280,1.4315,1.4250,1.4315,8
2009-02-18,04:50:00,1.4315,1.4315,1.4275,1.4275,2
2009-02-18,04:55:00,1.4270,1.4315,1.4265,1.4310,7
2009-02-18,05:00:00,1.4265,1.4265,1.4260,1.4260,2
2009-02-18,05:05:00,1.4255,1.4345,1.4255,1.4345,11
2009-02-18,05:15:00,1.4325,1.4325,1.4325,1.4325,1
2009-02-18,05:20:00,1.4280,1.4280,1.4280,1.4280,1
2009-02-18,05:25:00,1.4280,1.4280,1.4260,1.4270,9
2009-02-18,05:30:00,1.4300,1.4300,1.4265,1.4265,5
2009-02-18,05:35:00,1.4265,1.4265,1.4265,1.4265,1
2009-02-18,05:40:00,1.4250,1.4300,1.4250,1.4265,4
2009-02-18,05:45:00,1.4260,1.4260,1.4260,1.4260,1
2009-02-18,06:00:00,1.4265,1.4265,1.4265,1.4265,1
2009-02-18,07:00:00,1.4380,1.4380,1.4250,1.4250,6
2009-02-18,07:05:00,1.4255,1.4255,1.4240,1.4240,2
2009-02-18,07:10:00,1.4245,1.4245,1.4240,1.4240,3
2009-02-18,07:15:00,1.4240,1.4240,1.4240,1.4240,1
2009-02-18,07:20:00,1.4240,1.4240,1.4240,1.4240,1
2009-02-18,07:30:00,1.4240,1.4240,1.4225,1.4225,3
2009-02-18,07:35:00,1.4215,1.4215,1.4210,1.4210,5
2009-02-18,07:40:00,1.4190,1.4190,1.4190,1.4190,1
2009-02-18,07:45:00,1.4195,1.4205,1.4195,1.4205,3
2009-02-18,07:50:00,1.4195,1.4195,1.4190,1.4190,5
2009-02-18,08:00:00,1.4190,1.4240,1.4190,1.4240,7
2009-02-18,08:05:00,1.4200,1.4200,1.4200,1.4200,1
2009-02-18,08:10:00,1.4180,1.4180,1.4175,1.4175,8
2009-02-18,08:15:00,1.4160,1.4170,1.4150,1.4165,17
2009-02-18,08:20:00,1.4170,1.4180,1.4170,1.4180,4
2009-02-18,08:30:00,1.4170,1.4170,1.4170,1.4170,1
2009-02-18,08:35:00,1.4180,1.4200,1.4180,1.4200,10
2009-02-18,08:50:00,1.4205,1.4250,1.4205,1.4250,10
2009-02-18,08:55:00,1.4180,1.4180,1.4180,1.4180,1
2009-02-18,09:00:00,1.4180,1.4200,1.4160,1.4160,14
2009-02-18,09:05:00,1.4200,1.4200,1.4200,1.4200,4
2009-02-18,09:10:00,1.4215,1.4250,1.4215,1.4250,5
2009-02-18,09:15:00,1.4245,1.4350,1.4245,1.4350,32
2009-02-18,09:20:00,1.4380,1.4390,1.4300,1.4300,15
2009-02-18,09:25:00,1.4395,1.4395,1.4395,1.4395,2
2009-02-18,09:30:00,1.4400,1.4405,1.4400,1.4400,5
2009-02-18,09:35:00,1.4360,1.4360,1.4335,1.4335,6
2009-02-18,09:45:00,1.4300,1.4300,1.4300,1.4300,4
2009-02-18,09:55:00,1.4335,1.4335,1.4300,1.4300,6
2009-02-18,10:00:00,1.4360,1.4360,1.4360,1.4360,10
2009-02-18,10:05:00,1.4310,1.4310,1.4310,1.4310,2
2009-02-18,10:10:00,1.4305,1.4310,1.4305,1.4310,10
2009-02-18,10:15:00,1.4305,1.4305,1.4305,1.4305,1
2009-02-18,10:20:00,1.4305,1.4305,1.4305,1.4305,7
2009-02-18,10:30:00,1.4335,1.4335,1.4300,1.4300,4
2009-02-18,10:35:00,1.4335,1.4380,1.4335,1.4380,17
2009-02-18,10:40:00,1.4385,1.4385,1.4385,1.4385,1
2009-02-18,10:45:00,1.4390,1.4400,1.4390,1.4400,2
2009-02-18,10:50:00,1.4365,1.4365,1.4330,1.4350,42
2009-02-18,10:55:00,1.4380,1.4390,1.4380,1.4390,2
2009-02-18,11:05:00,1.4320,1.4320,1.4320,1.4320,1
2009-02-18,11:10:00,1.4285,1.4285,1.4285,1.4285,2
2009-02-18,11:15:00,1.4290,1.4290,1.4280,1.4280,3
2009-02-18,11:25:00,1.4265,1.4265,1.4265,1.4265,2
2009-02-18,11:40:00,1.4325,1.4325,1.4325,1.4325,1
2009-02-18,11:55:00,1.4305,1.4330,1.4305,1.4330,4
2009-02-18,12:10:00,1.4330,1.4330,1.4330,1.4330,1
2009-02-18,12:15:00,1.4350,1.4350,1.4350,1.4350,3
2009-02-18,12:30:00,1.4305,1.4325,1.4270,1.4295,27
2009-02-18,12:35:00,1.4295,1.4310,1.4275,1.4275,15
2009-02-18,12:40:00,1.4275,1.4285,1.4275,1.4275,6
2009-02-18,12:45:00,1.4270,1.4270,1.4255,1.4255,16
2009-02-18,12:50:00,1.4265,1.4265,1.4235,1.4240,44
2009-02-18,12:55:00,1.4230,1.4255,1.4220,1.4255,39
2009-02-18,13:00:00,1.4255,1.4255,1.4235,1.4250,31
2009-02-18,13:05:00,1.4245,1.4250,1.4235,1.4250,24
2009-02-18,13:10:00,1.4250,1.4270,1.4240,1.4270,17
2009-02-18,13:15:00,1.4270,1.4270,1.4250,1.4265,8
2009-02-18,13:20:00,1.4260,1.4275,1.4250,1.4275,18
2009-02-18,13:25:00,1.4275,1.4275,1.4260,1.4265,16
2009-02-18,13:30:00,1.4265,1.4275,1.4255,1.4275,22
2009-02-18,13:35:00,1.4275,1.4275,1.4270,1.4275,4
2009-02-18,13:40:00,1.4260,1.4280,1.4250,1.4250,10
2009-02-18,13:45:00,1.4240,1.4240,1.4220,1.4220,3
2009-02-18,13:50:00,1.4235,1.4235,1.4210,1.4230,15
2009-02-18,13:55:00,1.4235,1.4235,1.4200,1.4205,13
2009-02-18,14:00:00,1.4205,1.4205,1.4175,1.4180,7
2009-02-18,14:05:00,1.4165,1.4180,1.4160,1.4180,5
2009-02-18,14:10:00,1.4170,1.4175,1.4165,1.4165,4
2009-02-18,14:15:00,1.4170,1.4200,1.4170,1.4200,7
2009-02-18,14:20:00,1.4190,1.4195,1.4190,1.4195,4
2009-02-18,14:25:00,1.4195,1.4195,1.4195,1.4195,1
2009-02-18,14:30:00,1.4190,1.4195,1.4185,1.4185,6
2009-02-18,14:35:00,1.4190,1.4190,1.4155,1.4190,12
2009-02-18,14:40:00,1.4190,1.4200,1.4170,1.4180,17
2009-02-18,14:45:00,1.4200,1.4230,1.4200,1.4220,34
2009-02-18,14:50:00,1.4215,1.4225,1.4215,1.4225,2
2009-02-18,14:55:00,1.4225,1.4230,1.4210,1.4230,17
2009-02-18,15:00:00,1.4230,1.4255,1.4230,1.4255,5
2009-02-18,15:05:00,1.4250,1.4250,1.4235,1.4235,6
2009-02-18,15:10:00,1.4235,1.4260,1.4235,1.4250,14
2009-02-18,15:15:00,1.4240,1.4245,1.4190,1.4190,8
2009-02-18,15:20:00,1.4215,1.4215,1.4180,1.4180,8
2009-02-18,15:25:00,1.4205,1.4205,1.4205,1.4205,1
2009-02-18,15:30:00,1.4210,1.4255,1.4195,1.4255,13
2009-02-18,15:35:00,1.4240,1.4245,1.4235,1.4240,14
2009-02-18,15:40:00,1.4245,1.4275,1.4245,1.4265,29
2009-02-18,15:45:00,1.4250,1.4300,1.4250,1.4275,39
2009-02-18,15:50:00,1.4275,1.4280,1.4235,1.4235,10
2009-02-18,15:55:00,1.4230,1.4230,1.4230,1.4230,1
2009-02-18,16:00:00,1.4230,1.4250,1.4225,1.4225,10
2009-02-18,16:05:00,1.4200,1.4210,1.4175,1.4180,27
2009-02-18,16:10:00,1.4170,1.4170,1.4065,1.4115,66
2009-02-18,16:15:00,1.4115,1.4130,1.4095,1.4110,46
2009-02-18,16:20:00,1.4110,1.4120,1.4105,1.4105,14
2009-02-18,16:25:00,1.4105,1.4120,1.4090,1.4120,13
2009-02-18,16:30:00,1.4120,1.4155,1.4115,1.4150,21
2009-02-18,16:35:00,1.4150,1.4170,1.4140,1.4170,21
2009-02-18,16:40:00,1.4170,1.4185,1.4165,1.4165,9
2009-02-18,16:45:00,1.4170,1.4200,1.4170,1.4200,17
2009-02-18,16:50:00,1.4190,1.4205,1.4175,1.4175,11
2009-02-18,16:55:00,1.4185,1.4195,1.4175,1.4195,10
2009-02-18,17:00:00,1.4190,1.4290,1.4190,1.4290,120
2009-02-18,17:05:00,1.4285,1.4345,1.4285,1.4310,72
2009-02-18,17:10:00,1.4310,1.4330,1.4285,1.4300,34
2009-02-18,17:15:00,1.4305,1.4320,1.4300,1.4320,9
2009-02-18,17:20:00,1.4300,1.4315,1.4300,1.4305,27
2009-02-18,17:25:00,1.4285,1.4305,1.4275,1.4305,7
2009-02-18,17:30:00,1.4300,1.4300,1.4265,1.4265,16
2009-02-18,17:35:00,1.4255,1.4265,1.4215,1.4215,21
2009-02-18,17:40:00,1.4215,1.4220,1.4200,1.4220,29
2009-02-18,17:45:00,1.4220,1.4275,1.4220,1.4275,13
2009-02-18,17:50:00,1.4275,1.4275,1.4260,1.4275,8
2009-02-18,17:55:00,1.4275,1.4295,1.4275,1.4295,4
2009-02-18,18:00:00,1.4285,1.4295,1.4270,1.4295,12
2009-02-18,18:05:00,1.4295,1.4295,1.4280,1.4290,8
2009-02-18,18:10:00,1.4290,1.4325,1.4290,1.4325,20
2009-02-18,18:15:00,1.4320,1.4330,1.4320,1.4330,8
2009-02-18,18:20:00,1.4325,1.4325,1.4325,1.4325,1
2009-02-18,18:25:00,1.4320,1.4320,1.4310,1.4320,9
2009-02-18,18:30:00,1.4320,1.4330,1.4320,1.4320,6
2009-02-18,18:35:00,1.4335,1.4335,1.4315,1.4330,14
2009-02-18,18:40:00,1.4330,1.4330,1.4315,1.4315,3
2009-02-18,18:45:00,1.4315,1.4315,1.4290,1.4305,9
2009-02-18,18:50:00,1.4290,1.4310,1.4290,1.4310,10
2009-02-18,18:55:00,1.4310,1.4310,1.4300,1.4310,16
2009-02-18,19:00:00,1.4300,1.4305,1.4265,1.4270,19
2009-02-18,19:05:00,1.4270,1.4280,1.4260,1.4280,11
2009-02-18,19:10:00,1.4275,1.4275,1.4275,1.4275,3
2009-02-18,19:15:00,1.4275,1.4275,1.4270,1.4270,2
2009-02-18,19:20:00,1.4290,1.4300,1.4290,1.4300,7
2009-02-18,19:25:00,1.4300,1.4300,1.4285,1.4285,8
2009-02-18,19:30:00,1.4305,1.4315,1.4305,1.4310,9
2009-02-18,19:35:00,1.4310,1.4310,1.4280,1.4280,11
2009-02-18,19:40:00,1.4285,1.4285,1.4275,1.4275,3
2009-02-18,19:45:00,1.4270,1.4270,1.4250,1.4250,16
2009-02-18,19:50:00,1.4230,1.4230,1.4230,1.4230,1
2009-02-18,19:55:00,1.4235,1.4235,1.4230,1.4235,4
2009-02-18,20:00:00,1.4235,1.4245,1.4230,1.4230,8
2009-02-18,20:05:00,1.4260,1.4280,1.4260,1.4280,13
2009-02-18,20:10:00,1.4280,1.4280,1.4265,1.4265,4
2009-02-18,20:15:00,1.4250,1.4250,1.4195,1.4220,36
2009-02-18,20:20:00,1.4225,1.4235,1.4225,1.4235,5
2009-02-18,20:25:00,1.4250,1.4250,1.4250,1.4250,1
2009-02-18,20:30:00,1.4250,1.4265,1.4245,1.4245,11
2009-02-18,20:35:00,1.4250,1.4250,1.4230,1.4245,9
2009-02-18,20:40:00,1.4225,1.4225,1.4205,1.4205,3
2009-02-18,20:45:00,1.4205,1.4245,1.4205,1.4210,20
2009-02-18,20:50:00,1.4230,1.4230,1.4185,1.4185,22
2009-02-18,20:55:00,1.4180,1.4200,1.4160,1.4160,18
2009-02-18,21:00:00,1.4170,1.4180,1.4150,1.4150,38
2009-02-18,21:05:00,1.4155,1.4200,1.4150,1.4180,32
2009-02-18,21:10:00,1.4175,1.4250,1.4150,1.4230,218
2009-02-18,21:15:00,1.4230,1.4250,1.4200,1.4245,36
2009-02-18,21:20:00,1.4255,1.4285,1.4250,1.4280,26
2009-02-18,21:25:00,1.4280,1.4285,1.4265,1.4265,20
2009-02-18,21:30:00,1.4265,1.4290,1.4210,1.4250,95
2009-02-18,21:35:00,1.4250,1.4335,1.4250,1.4280,99
2009-02-18,21:40:00,1.4290,1.4365,1.4290,1.4350,103
2009-02-18,21:45:00,1.4355,1.4400,1.4340,1.4375,127
2009-02-18,21:50:00,1.4380,1.4415,1.4340,1.4340,119
2009-02-18,21:55:00,1.4330,1.4365,1.4325,1.4365,82
2009-02-18,22:00:00,1.4370,1.4435,1.4365,1.4420,65
2009-02-18,22:05:00,1.4430,1.4455,1.4420,1.4420,108
2009-02-18,22:10:00,1.4420,1.4440,1.4415,1.4435,42
2009-02-18,22:15:00,1.4420,1.4420,1.4375,1.4385,123
2009-02-18,22:20:00,1.4385,1.4385,1.4360,1.4375,39
2009-02-18,22:25:00,1.4390,1.4390,1.4350,1.4370,43
2009-02-18,22:30:00,1.4365,1.4395,1.4345,1.4385,95
2009-02-18,22:35:00,1.4380,1.4420,1.4370,1.4370,124
2009-02-18,22:40:00,1.4365,1.4390,1.4355,1.4390,54
2009-02-18,22:45:00,1.4390,1.4430,1.4370,1.4380,98
2009-02-18,22:50:00,1.4375,1.4380,1.4330,1.4355,105
2009-02-18,22:55:00,1.4360,1.4365,1.4300,1.4310,73
2009-02-18,23:00:00,1.4310,1.4340,1.4275,1.4290,127
2009-02-18,23:05:00,1.4295,1.4300,1.4235,1.4235,115
2009-02-18,23:10:00,1.4235,1.4275,1.4185,1.4190,165
2009-02-18,23:15:00,1.4190,1.4240,1.4145,1.4180,391
2009-02-18,23:20:00,1.4180,1.4290,1.4180,1.4230,331
2009-02-18,23:25:00,1.4220,1.4245,1.4210,1.4220,143
2009-02-18,23:30:00,1.4220,1.4265,1.4190,1.4230,226
2009-02-18,23:35:00,1.4245,1.4250,1.4180,1.4180,182
2009-02-18,23:40:00,1.4180,1.4235,1.4175,1.4205,52
2009-02-18,23:45:00,1.4210,1.4315,1.4200,1.4280,184
2009-02-18,23:50:00,1.4275,1.4280,1.4245,1.4260,32
2009-02-18,23:55:00,1.4270,1.4275,1.4210,1.4275,117
2009-02-19,00:00:00,1.4265,1.4265,1.4200,1.4220,34
2009-02-19,00:05:00,1.4230,1.4235,1.4220,1.4225,28
2009-02-19,00:10:00,1.4235,1.4270,1.4230,1.4245,64
2009-02-19,00:15:00,1.4245,1.4310,1.4245,1.4295,100
2009-02-19,00:20:00,1.4280,1.4365,1.4280,1.4365,97
2009-02-19,00:25:00,1.4360,1.4360,1.4305,1.4340,217
2009-02-19,00:30:00,1.4340,1.4345,1.4310,1.4330,47
2009-02-19,00:35:00,1.4325,1.4365,1.4315,1.4365,104
2009-02-19,00:40:00,1.4360,1.4435,1.4355,1.4425,90
2009-02-19,00:45:00,1.4415,1.4425,1.4340,1.4340,61
2009-02-19,00:50:00,1.4345,1.4385,1.4345,1.4375,54
2009-02-19,00:55:00,1.4365,1.4405,1.4365,1.4375,41
2009-02-19,01:00:00,1.4375,1.4420,1.4370,1.4415,39
2009-02-19,01:05:00,1.4410,1.4420,1.4380,1.4415,15
2009-02-19,01:10:00,1.4420,1.4450,1.4420,1.4440,86
2009-02-19,01:15:00,1.4440,1.4450,1.4415,1.4430,50
2009-02-19,01:20:00,1.4425,1.4460,1.4425,1.4450,27
2009-02-19,01:25:00,1.4450,1.4450,1.4365,1.4415,59
2009-02-19,01:30:00,1.4415,1.4425,1.4350,1.4375,116
2009-02-19,01:35:00,1.4375,1.4415,1.4375,1.4395,42
2009-02-19,01:40:00,1.4395,1.4445,1.4380,1.4435,36
2009-02-19,01:45:00,1.4430,1.4455,1.4385,1.4385,66
2009-02-19,01:50:00,1.4390,1.4390,1.4360,1.4380,79
2009-02-19,01:55:00,1.4370,1.4415,1.4320,1.4385,249
2009-02-19,02:00:00,1.4385,1.4430,1.4360,1.4365,98
2009-02-19,02:05:00,1.4385,1.4405,1.4375,1.4375,11
2009-02-19,02:10:00,1.4390,1.4390,1.4375,1.4380,13
2009-02-19,02:15:00,1.4385,1.4400,1.4375,1.4375,36
2009-02-19,02:20:00,1.4370,1.4390,1.4355,1.4375,19
2009-02-19,02:25:00,1.4385,1.4405,1.4350,1.4385,18
2009-02-19,02:30:00,1.4380,1.4380,1.4370,1.4370,5
2009-02-19,02:35:00,1.4375,1.4375,1.4345,1.4345,30
2009-02-19,02:40:00,1.4345,1.4380,1.4345,1.4380,19
2009-02-19,02:45:00,1.4380,1.4380,1.4355,1.4355,14
2009-02-19,02:50:00,1.4370,1.4370,1.4350,1.4365,25
2009-02-19,02:55:00,1.4365,1.4380,1.4365,1.4380,7
2009-02-19,03:00:00,1.4380,1.4390,1.4380,1.4390,2
2009-02-19,03:05:00,1.4395,1.4395,1.4375,1.4395,14
2009-02-19,03:10:00,1.4405,1.4440,1.4330,1.4355,21
2009-02-19,03:15:00,1.4320,1.4375,1.4315,1.4375,6
2009-02-19,03:20:00,1.4385,1.4385,1.4355,1.4355,4
2009-02-19,03:25:00,1.4365,1.4380,1.4355,1.4380,6
2009-02-19,03:30:00,1.4360,1.4360,1.4330,1.4360,14
2009-02-19,03:35:00,1.4345,1.4345,1.4330,1.4330,2
2009-02-19,03:40:00,1.4340,1.4390,1.4315,1.4340,7
2009-02-19,03:45:00,1.4330,1.4330,1.4315,1.4315,9
2009-02-19,03:50:00,1.4305,1.4325,1.4305,1.4325,8
2009-02-19,03:55:00,1.4325,1.4335,1.4325,1.4335,15
2009-02-19,04:00:00,1.4330,1.4415,1.4330,1.4400,15
2009-02-19,04:05:00,1.4425,1.4440,1.4400,1.4430,6
2009-02-19,04:10:00,1.4400,1.4490,1.4395,1.4490,19
2009-02-19,04:15:00,1.4460,1.4475,1.4460,1.4475,8
2009-02-19,04:20:00,1.4490,1.4490,1.4450,1.4450,15
2009-02-19,04:25:00,1.4450,1.4460,1.4440,1.4460,4
2009-02-19,04:30:00,1.4450,1.4455,1.4425,1.4425,6
2009-02-19,04:35:00,1.4430,1.4455,1.4415,1.4455,8
2009-02-19,04:40:00,1.4455,1.4455,1.4455,1.4455,3
2009-02-19,04:45:00,1.4445,1.4445,1.4445,1.4445,1
2009-02-19,04:50:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-19,04:55:00,1.4435,1.4460,1.4435,1.4460,2
2009-02-19,05:00:00,1.4420,1.4420,1.4420,1.4420,2
2009-02-19,05:05:00,1.4420,1.4420,1.4420,1.4420,1
2009-02-19,05:10:00,1.4440,1.4440,1.4370,1.4385,12
2009-02-19,05:15:00,1.4375,1.4375,1.4375,1.4375,1
2009-02-19,05:20:00,1.4375,1.4375,1.4375,1.4375,1
2009-02-19,05:25:00,1.4375,1.4400,1.4375,1.4400,4
2009-02-19,05:45:00,1.4385,1.4385,1.4385,1.4385,1
2009-02-19,05:50:00,1.4390,1.4390,1.4390,1.4390,1
2009-02-19,05:55:00,1.4385,1.4395,1.4370,1.4370,3
2009-02-19,06:00:00,1.4400,1.4400,1.4400,1.4400,3
2009-02-19,06:05:00,1.4375,1.4375,1.4375,1.4375,2
2009-02-19,06:10:00,1.4385,1.4400,1.4370,1.4370,6
2009-02-19,07:25:00,1.4400,1.4400,1.4400,1.4400,5
2009-02-19,07:30:00,1.4365,1.4365,1.4365,1.4365,1
2009-02-19,07:40:00,1.4360,1.4360,1.4360,1.4360,1
2009-02-19,08:00:00,1.4360,1.4365,1.4360,1.4365,5
2009-02-19,08:50:00,1.4395,1.4395,1.4395,1.4395,3
2009-02-19,08:55:00,1.4375,1.4375,1.4375,1.4375,1
2009-02-19,09:00:00,1.4400,1.4400,1.4360,1.4400,10
2009-02-19,09:05:00,1.4445,1.4490,1.4445,1.4485,13
2009-02-19,09:10:00,1.4490,1.4535,1.4490,1.4535,110
2009-02-19,09:20:00,1.4525,1.4525,1.4435,1.4435,6
2009-02-19,09:25:00,1.4435,1.4455,1.4435,1.4455,2
2009-02-19,09:30:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-19,09:35:00,1.4435,1.4435,1.4430,1.4430,2
2009-02-19,09:40:00,1.4415,1.4415,1.4380,1.4380,7
2009-02-19,09:45:00,1.4390,1.4390,1.4390,1.4390,2
2009-02-19,10:00:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-19,10:05:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-19,10:10:00,1.4440,1.4440,1.4395,1.4395,5
2009-02-19,10:20:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-19,10:30:00,1.4460,1.4475,1.4460,1.4475,2
2009-02-19,10:55:00,1.4450,1.4450,1.4450,1.4450,1
2009-02-19,11:10:00,1.4405,1.4405,1.4390,1.4390,7
2009-02-19,11:30:00,1.4395,1.4395,1.4395,1.4395,2
2009-02-19,11:50:00,1.4410,1.4410,1.4410,1.4410,1
2009-02-19,12:20:00,1.4440,1.4440,1.4430,1.4430,3
2009-02-19,12:25:00,1.4430,1.4440,1.4430,1.4440,2
2009-02-19,12:30:00,1.4420,1.4460,1.4420,1.4460,3
2009-02-19,12:35:00,1.4445,1.4445,1.4440,1.4440,2
2009-02-19,12:40:00,1.4430,1.4430,1.4420,1.4420,5
2009-02-19,12:45:00,1.4425,1.4425,1.4415,1.4420,4
2009-02-19,12:50:00,1.4410,1.4415,1.4410,1.4410,6
2009-02-19,12:55:00,1.4430,1.4430,1.4430,1.4430,1
2009-02-19,13:00:00,1.4440,1.4440,1.4440,1.4440,1
2009-02-19,13:05:00,1.4445,1.4445,1.4425,1.4440,13
2009-02-19,13:10:00,1.4435,1.4475,1.4435,1.4475,20
2009-02-19,13:15:00,1.4485,1.4485,1.4485,1.4485,1
2009-02-19,13:20:00,1.4495,1.4495,1.4465,1.4465,4
2009-02-19,13:25:00,1.4460,1.4460,1.4440,1.4440,3
2009-02-19,13:30:00,1.4430,1.4430,1.4425,1.4425,19
2009-02-19,13:35:00,1.4435,1.4455,1.4435,1.4455,4
2009-02-19,13:40:00,1.4435,1.4435,1.4420,1.4420,11
2009-02-19,13:45:00,1.4410,1.4410,1.4375,1.4375,19
2009-02-19,13:50:00,1.4375,1.4385,1.4360,1.4360,11
2009-02-19,13:55:00,1.4365,1.4365,1.4360,1.4360,10
2009-02-19,14:05:00,1.4385,1.4390,1.4385,1.4385,6
2009-02-19,14:20:00,1.4410,1.4430,1.4410,1.4430,3
2009-02-19,14:25:00,1.4420,1.4420,1.4415,1.4415,3
2009-02-19,14:35:00,1.4390,1.4440,1.4390,1.4440,5
2009-02-19,14:40:00,1.4455,1.4455,1.4455,1.4455,1
2009-02-19,14:45:00,1.4420,1.4420,1.4420,1.4420,2
2009-02-19,14:50:00,1.4450,1.4475,1.4450,1.4475,13
2009-02-19,14:55:00,1.4465,1.4500,1.4465,1.4480,12
2009-02-19,15:00:00,1.4475,1.4490,1.4450,1.4465,68
2009-02-19,15:05:00,1.4485,1.4520,1.4485,1.4510,28
2009-02-19,15:10:00,1.4510,1.4535,1.4495,1.4500,20
2009-02-19,15:15:00,1.4500,1.4505,1.4485,1.4505,17
2009-02-19,15:20:00,1.4505,1.4505,1.4480,1.4480,31
2009-02-19,15:25:00,1.4480,1.4480,1.4460,1.4460,6
2009-02-19,15:30:00,1.4475,1.4490,1.4475,1.4480,4
2009-02-19,15:35:00,1.4475,1.4500,1.4475,1.4500,3
2009-02-19,15:40:00,1.4490,1.4490,1.4470,1.4470,4
2009-02-19,15:45:00,1.4500,1.4500,1.4500,1.4500,1
2009-02-19,15:50:00,1.4495,1.4510,1.4495,1.4510,7
2009-02-19,15:55:00,1.4500,1.4505,1.4490,1.4505,5
2009-02-19,16:00:00,1.4510,1.4535,1.4510,1.4535,63
2009-02-19,16:05:00,1.4535,1.4535,1.4515,1.4525,59
2009-02-19,16:10:00,1.4525,1.4580,1.4525,1.4555,25
2009-02-19,16:15:00,1.4570,1.4595,1.4535,1.4550,27
2009-02-19,16:20:00,1.4550,1.4550,1.4540,1.4550,9
2009-02-19,16:25:00,1.4555,1.4585,1.4555,1.4585,8
2009-02-19,16:30:00,1.4590,1.4600,1.4590,1.4590,19
2009-02-19,16:35:00,1.4580,1.4590,1.4575,1.4590,24
2009-02-19,16:40:00,1.4600,1.4600,1.4585,1.4590,9
2009-02-19,16:45:00,1.4570,1.4590,1.4565,1.4590,10
2009-02-19,16:50:00,1.4585,1.4590,1.4580,1.4580,14
2009-02-19,16:55:00,1.4570,1.4595,1.4570,1.4590,7
2009-02-19,17:00:00,1.4600,1.4605,1.4550,1.4555,59
2009-02-19,17:05:00,1.4550,1.4620,1.4550,1.4600,50
2009-02-19,17:10:00,1.4605,1.4640,1.4595,1.4600,61
2009-02-19,17:15:00,1.4605,1.4630,1.4605,1.4625,11
2009-02-19,17:20:00,1.4625,1.4635,1.4605,1.4635,37
2009-02-19,17:25:00,1.4620,1.4640,1.4610,1.4640,16
2009-02-19,17:30:00,1.4640,1.4640,1.4615,1.4620,26
2009-02-19,17:35:00,1.4625,1.4660,1.4625,1.4650,60
2009-02-19,17:40:00,1.4650,1.4665,1.4650,1.4660,71
2009-02-19,17:45:00,1.4665,1.4840,1.4655,1.4760,157
2009-02-19,17:50:00,1.4745,1.4745,1.4725,1.4725,38
2009-02-19,17:55:00,1.4725,1.4730,1.4705,1.4710,20
2009-02-19,18:00:00,1.4705,1.4765,1.4690,1.4735,101
2009-02-19,18:05:00,1.4725,1.4725,1.4700,1.4705,5
2009-02-19,18:10:00,1.4705,1.4715,1.4705,1.4715,16
2009-02-19,18:15:00,1.4715,1.4715,1.4705,1.4705,14
2009-02-19,18:20:00,1.4715,1.4720,1.4675,1.4675,20
2009-02-19,18:25:00,1.4685,1.4700,1.4670,1.4690,20
2009-02-19,18:30:00,1.4695,1.4735,1.4695,1.4735,15
2009-02-19,18:35:00,1.4745,1.4745,1.4730,1.4730,5
2009-02-19,18:40:00,1.4730,1.4745,1.4730,1.4735,7
2009-02-19,18:45:00,1.4730,1.4740,1.4730,1.4735,3
2009-02-19,18:50:00,1.4730,1.4730,1.4720,1.4720,4
2009-02-19,18:55:00,1.4715,1.4715,1.4715,1.4715,1
2009-02-19,19:05:00,1.4670,1.4675,1.4670,1.4675,3
2009-02-19,19:10:00,1.4670,1.4670,1.4650,1.4655,11
2009-02-19,19:15:00,1.4660,1.4675,1.4660,1.4675,4
2009-02-19,19:20:00,1.4660,1.4660,1.4640,1.4640,23
2009-02-19,19:25:00,1.4660,1.4660,1.4650,1.4655,14
2009-02-19,19:30:00,1.4670,1.4680,1.4670,1.4670,15
2009-02-19,19:35:00,1.4665,1.4665,1.4665,1.4665,1
2009-02-19,19:40:00,1.4670,1.4685,1.4660,1.4685,14
2009-02-19,19:45:00,1.4690,1.4725,1.4690,1.4710,11
2009-02-19,19:50:00,1.4720,1.4740,1.4720,1.4730,27
2009-02-19,19:55:00,1.4715,1.4740,1.4710,1.4740,10
2009-02-19,20:00:00,1.4730,1.4735,1.4725,1.4730,38
2009-02-19,20:05:00,1.4735,1.4755,1.4720,1.4750,42
2009-02-19,20:10:00,1.4745,1.4745,1.4720,1.4730,11
2009-02-19,20:15:00,1.4735,1.4745,1.4735,1.4740,10
2009-02-19,20:20:00,1.4770,1.4795,1.4770,1.4775,22
2009-02-19,20:25:00,1.4770,1.4810,1.4770,1.4805,28
2009-02-19,20:30:00,1.4805,1.4805,1.4780,1.4780,16
2009-02-19,20:35:00,1.4780,1.4800,1.4780,1.4795,12
2009-02-19,20:40:00,1.4785,1.4800,1.4775,1.4800,28
2009-02-19,20:45:00,1.4800,1.4820,1.4800,1.4820,34
2009-02-19,20:50:00,1.4825,1.4880,1.4820,1.4865,94
2009-02-19,20:55:00,1.4875,1.4905,1.4850,1.4855,62
2009-02-19,21:00:00,1.4850,1.4880,1.4845,1.4860,27
2009-02-19,21:05:00,1.4865,1.4870,1.4830,1.4850,94
2009-02-19,21:10:00,1.4845,1.4905,1.4800,1.4885,262
2009-02-19,21:15:00,1.4890,1.4910,1.4880,1.4900,90
2009-02-19,21:20:00,1.4895,1.4905,1.4850,1.4855,74
2009-02-19,21:25:00,1.4855,1.4875,1.4845,1.4865,58
2009-02-19,21:30:00,1.4850,1.4865,1.4835,1.4855,73
2009-02-19,21:35:00,1.4850,1.4865,1.4805,1.4825,75
2009-02-19,21:40:00,1.4820,1.4820,1.4780,1.4785,71
2009-02-19,21:45:00,1.4785,1.4820,1.4785,1.4800,53
2009-02-19,21:50:00,1.4815,1.4870,1.4815,1.4870,56
2009-02-19,21:55:00,1.4875,1.4900,1.4875,1.4890,114
2009-02-19,22:00:00,1.4875,1.4875,1.4825,1.4835,32
2009-02-19,22:05:00,1.4845,1.4850,1.4830,1.4850,16
2009-02-19,22:10:00,1.4860,1.4910,1.4850,1.4905,65
2009-02-19,22:15:00,1.4905,1.4930,1.4865,1.4870,147
2009-02-19,22:20:00,1.4880,1.4880,1.4845,1.4875,46
2009-02-19,22:25:00,1.4880,1.4880,1.4845,1.4860,71
2009-02-19,22:30:00,1.4860,1.4890,1.4840,1.4850,118
2009-02-19,22:35:00,1.4845,1.4860,1.4815,1.4815,28
2009-02-19,22:40:00,1.4820,1.4875,1.4820,1.4860,84
2009-02-19,22:45:00,1.4860,1.4895,1.4845,1.4845,131
2009-02-19,22:50:00,1.4845,1.4875,1.4840,1.4860,26
2009-02-19,22:55:00,1.4860,1.4875,1.4815,1.4840,74
2009-02-19,23:00:00,1.4840,1.4860,1.4815,1.4840,70
2009-02-19,23:05:00,1.4830,1.4840,1.4815,1.4830,42
2009-02-19,23:10:00,1.4825,1.4825,1.4745,1.4755,203
2009-02-19,23:15:00,1.4750,1.4775,1.4735,1.4740,98
2009-02-19,23:20:00,1.4745,1.4780,1.4745,1.4765,18
2009-02-19,23:25:00,1.4775,1.4785,1.4740,1.4770,220
2009-02-19,23:30:00,1.4765,1.4770,1.4725,1.4725,260
2009-02-19,23:35:00,1.4725,1.4730,1.4680,1.4685,250
2009-02-19,23:40:00,1.4680,1.4740,1.4660,1.4725,288
2009-02-19,23:45:00,1.4725,1.4735,1.4705,1.4705,81
2009-02-19,23:50:00,1.4710,1.4715,1.4695,1.4700,15
2009-02-19,23:55:00,1.4720,1.4745,1.4690,1.4700,88
2009-02-20,00:00:00,1.4710,1.4795,1.4710,1.4775,121
2009-02-20,00:05:00,1.4775,1.4840,1.4775,1.4785,166
2009-02-20,00:10:00,1.4785,1.4825,1.4755,1.4810,102
2009-02-20,00:15:00,1.4820,1.4865,1.4795,1.4810,186
2009-02-20,00:20:00,1.4795,1.4795,1.4780,1.4780,29
2009-02-20,00:25:00,1.4775,1.4795,1.4755,1.4755,15
2009-02-20,00:30:00,1.4750,1.4810,1.4745,1.4800,56
2009-02-20,00:35:00,1.4800,1.4820,1.4785,1.4790,70
2009-02-20,00:40:00,1.4800,1.4825,1.4740,1.4770,89
2009-02-20,00:45:00,1.4780,1.4785,1.4765,1.4765,18
2009-02-20,00:50:00,1.4765,1.4790,1.4710,1.4710,82
2009-02-20,00:55:00,1.4710,1.4715,1.4665,1.4675,165
2009-02-20,01:00:00,1.4680,1.4700,1.4660,1.4660,102
2009-02-20,01:05:00,1.4655,1.4695,1.4645,1.4695,36
2009-02-20,01:10:00,1.4705,1.4705,1.4665,1.4685,49
2009-02-20,01:15:00,1.4685,1.4710,1.4665,1.4710,15
2009-02-20,01:20:00,1.4715,1.4745,1.4715,1.4730,73
2009-02-20,01:25:00,1.4740,1.4745,1.4700,1.4700,16
2009-02-20,01:30:00,1.4705,1.4720,1.4705,1.4715,14
2009-02-20,01:35:00,1.4725,1.4725,1.4675,1.4685,64
2009-02-20,01:40:00,1.4695,1.4705,1.4690,1.4695,48
2009-02-20,01:45:00,1.4700,1.4705,1.4685,1.4685,21
2009-02-20,01:50:00,1.4685,1.4700,1.4675,1.4700,29
2009-02-20,01:55:00,1.4700,1.4705,1.4670,1.4690,109
2009-02-20,02:00:00,1.4690,1.4705,1.4670,1.4690,101
2009-02-20,02:05:00,1.4700,1.4725,1.4700,1.4725,80
2009-02-20,02:10:00,1.4725,1.4725,1.4715,1.4715,13
2009-02-20,02:15:00,1.4720,1.4725,1.4685,1.4685,14
2009-02-20,02:20:00,1.4680,1.4725,1.4680,1.4710,39
2009-02-20,02:25:00,1.4700,1.4710,1.4700,1.4710,4
2009-02-20,02:30:00,1.4720,1.4725,1.4700,1.4720,21
2009-02-20,02:35:00,1.4720,1.4730,1.4720,1.4730,4
2009-02-20,02:40:00,1.4725,1.4740,1.4710,1.4725,15
2009-02-20,02:45:00,1.4710,1.4715,1.4710,1.4715,3
2009-02-20,02:50:00,1.4730,1.4730,1.4730,1.4730,6
2009-02-20,02:55:00,1.4700,1.4700,1.4700,1.4700,2
2009-02-20,03:00:00,1.4695,1.4700,1.4690,1.4690,3
2009-02-20,03:10:00,1.4675,1.4675,1.4670,1.4675,6
2009-02-20,03:20:00,1.4685,1.4685,1.4685,1.4685,1
2009-02-20,03:25:00,1.4700,1.4700,1.4670,1.4670,2
2009-02-20,03:30:00,1.4645,1.4650,1.4645,1.4650,8
2009-02-20,03:35:00,1.4645,1.4645,1.4625,1.4645,20
2009-02-20,03:40:00,1.4650,1.4650,1.4610,1.4625,22
2009-02-20,03:45:00,1.4610,1.4610,1.4585,1.4605,17
2009-02-20,03:55:00,1.4625,1.4630,1.4625,1.4630,3
2009-02-20,04:00:00,1.4610,1.4610,1.4610,1.4610,1
2009-02-20,04:05:00,1.4630,1.4630,1.4625,1.4625,3
2009-02-20,04:10:00,1.4605,1.4605,1.4600,1.4600,2
2009-02-20,04:15:00,1.4585,1.4600,1.4585,1.4600,3
2009-02-20,04:20:00,1.4600,1.4600,1.4600,1.4600,1
2009-02-20,04:25:00,1.4605,1.4620,1.4605,1.4620,2
2009-02-20,04:35:00,1.4615,1.4625,1.4595,1.4595,13
2009-02-20,04:40:00,1.4595,1.4625,1.4595,1.4625,7
2009-02-20,04:50:00,1.4625,1.4625,1.4625,1.4625,3
2009-02-20,04:55:00,1.4615,1.4635,1.4615,1.4635,2
2009-02-20,05:10:00,1.4630,1.4630,1.4630,1.4630,1
2009-02-20,05:15:00,1.4630,1.4630,1.4630,1.4630,2
2009-02-20,05:25:00,1.4605,1.4605,1.4595,1.4595,5
2009-02-20,05:30:00,1.4610,1.4620,1.4590,1.4590,4
2009-02-20,05:35:00,1.4600,1.4600,1.4600,1.4600,1
2009-02-20,05:40:00,1.4620,1.4620,1.4620,1.4620,1
2009-02-20,05:45:00,1.4620,1.4630,1.4620,1.4630,4
2009-02-20,06:00:00,1.4630,1.4630,1.4630,1.4630,1
2009-02-20,06:10:00,1.4630,1.4635,1.4630,1.4635,2
2009-02-20,07:00:00,1.4555,1.4555,1.4555,1.4555,4
2009-02-20,07:40:00,1.4625,1.4625,1.4625,1.4625,2
2009-02-20,08:00:00,1.4630,1.4630,1.4630,1.4630,1
2009-02-20,08:30:00,1.4590,1.4595,1.4590,1.4595,2
2009-02-20,08:55:00,1.4600,1.4610,1.4600,1.4610,5
2009-02-20,09:00:00,1.4635,1.4635,1.4635,1.4635,5
2009-02-20,09:05:00,1.4635,1.4635,1.4635,1.4635,1
2009-02-20,09:15:00,1.4615,1.4615,1.4615,1.4615,1
2009-02-20,09:20:00,1.4640,1.4650,1.4640,1.4650,3
2009-02-20,09:30:00,1.4610,1.4610,1.4610,1.4610,1
2009-02-20,09:35:00,1.4570,1.4595,1.4565,1.4595,22
2009-02-20,09:40:00,1.4560,1.4590,1.4555,1.4590,3
2009-02-20,09:50:00,1.4580,1.4580,1.4580,1.4580,4
2009-02-20,09:55:00,1.4550,1.4550,1.4550,1.4550,2
2009-02-20,10:05:00,1.4585,1.4585,1.4585,1.4585,1
2009-02-20,10:10:00,1.4590,1.4590,1.4555,1.4555,3
2009-02-20,10:20:00,1.4560,1.4560,1.4555,1.4555,10
2009-02-20,10:25:00,1.4560,1.4560,1.4555,1.4555,3
2009-02-20,10:50:00,1.4585,1.4600,1.4580,1.4580,21
2009-02-20,10:55:00,1.4580,1.4580,1.4580,1.4580,1
2009-02-20,11:00:00,1.4580,1.4600,1.4580,1.4600,18
2009-02-20,11:10:00,1.4665,1.4665,1.4610,1.4620,7
2009-02-20,11:15:00,1.4680,1.4695,1.4665,1.4665,24
2009-02-20,11:25:00,1.4615,1.4615,1.4615,1.4615,1
2009-02-20,12:00:00,1.4600,1.4600,1.4600,1.4600,1
2009-02-20,12:15:00,1.4600,1.4600,1.4600,1.4600,4
2009-02-20,12:30:00,1.4615,1.4615,1.4600,1.4600,5
2009-02-20,12:35:00,1.4605,1.4605,1.4605,1.4605,2
2009-02-20,12:40:00,1.4615,1.4615,1.4600,1.4600,6
2009-02-20,12:45:00,1.4600,1.4615,1.4590,1.4615,7
2009-02-20,12:50:00,1.4615,1.4620,1.4615,1.4620,4
2009-02-20,12:55:00,1.4605,1.4615,1.4605,1.4615,3
2009-02-20,13:00:00,1.4590,1.4600,1.4590,1.4600,2
2009-02-20,13:05:00,1.4605,1.4605,1.4605,1.4605,1
2009-02-20,13:10:00,1.4605,1.4605,1.4605,1.4605,1
2009-02-20,13:15:00,1.4595,1.4595,1.4595,1.4595,2
2009-02-20,13:20:00,1.4585,1.4585,1.4580,1.4580,4
2009-02-20,13:30:00,1.4570,1.4570,1.4565,1.4565,2
2009-02-20,13:40:00,1.4565,1.4565,1.4555,1.4555,3
2009-02-20,13:45:00,1.4555,1.4575,1.4550,1.4575,9
2009-02-20,13:50:00,1.4555,1.4555,1.4555,1.4555,1
2009-02-20,13:55:00,1.4565,1.4570,1.4565,1.4570,3
2009-02-20,14:00:00,1.4560,1.4560,1.4560,1.4560,2
2009-02-20,14:10:00,1.4565,1.4585,1.4560,1.4585,3
2009-02-20,14:15:00,1.4590,1.4595,1.4590,1.4595,2
2009-02-20,14:20:00,1.4600,1.4610,1.4595,1.4610,5
2009-02-20,14:25:00,1.4600,1.4640,1.4600,1.4640,7
2009-02-20,14:30:00,1.4630,1.4635,1.4595,1.4595,26
2009-02-20,14:35:00,1.4615,1.4615,1.4590,1.4590,6
2009-02-20,14:40:00,1.4590,1.4595,1.4585,1.4595,4
2009-02-20,14:45:00,1.4590,1.4600,1.4590,1.4600,2
2009-02-20,14:50:00,1.4600,1.4600,1.4515,1.4515,36
2009-02-20,14:55:00,1.4540,1.4550,1.4540,1.4550,9
2009-02-20,15:00:00,1.4545,1.4545,1.4515,1.4520,27
2009-02-20,15:05:00,1.4520,1.4525,1.4475,1.4490,42
2009-02-20,15:10:00,1.4490,1.4505,1.4480,1.4505,10
2009-02-20,15:15:00,1.4490,1.4490,1.4400,1.4435,113
2009-02-20,15:20:00,1.4445,1.4460,1.4435,1.4460,20
2009-02-20,15:25:00,1.4450,1.4470,1.4445,1.4455,13
2009-02-20,15:30:00,1.4455,1.4460,1.4450,1.4460,6
2009-02-20,15:35:00,1.4455,1.4465,1.4455,1.4465,3
2009-02-20,15:40:00,1.4460,1.4465,1.4460,1.4465,4
2009-02-20,15:45:00,1.4465,1.4480,1.4450,1.4450,7
2009-02-20,15:50:00,1.4435,1.4440,1.4415,1.4425,10
2009-02-20,15:55:00,1.4415,1.4415,1.4305,1.4375,116
2009-02-20,16:00:00,1.4375,1.4400,1.4375,1.4390,32
2009-02-20,16:05:00,1.4390,1.4420,1.4390,1.4415,21
2009-02-20,16:10:00,1.4410,1.4415,1.4390,1.4400,9
2009-02-20,16:15:00,1.4390,1.4390,1.4330,1.4360,24
2009-02-20,16:20:00,1.4375,1.4390,1.4360,1.4360,14
2009-02-20,16:25:00,1.4385,1.4390,1.4275,1.4300,71
2009-02-20,16:30:00,1.4320,1.4325,1.4290,1.4290,18
2009-02-20,16:35:00,1.4315,1.4335,1.4310,1.4315,22
2009-02-20,16:40:00,1.4330,1.4350,1.4320,1.4350,19
2009-02-20,16:45:00,1.4345,1.4365,1.4340,1.4365,6
2009-02-20,16:50:00,1.4380,1.4400,1.4360,1.4390,12
2009-02-20,16:55:00,1.4380,1.4390,1.4380,1.4385,7
2009-02-20,17:00:00,1.4395,1.4395,1.4210,1.4230,145
2009-02-20,17:05:00,1.4235,1.4265,1.4235,1.4260,49
2009-02-20,17:10:00,1.4250,1.4250,1.4200,1.4230,56
2009-02-20,17:15:00,1.4230,1.4255,1.4200,1.4200,26
2009-02-20,17:20:00,1.4200,1.4225,1.4200,1.4215,26
2009-02-20,17:25:00,1.4235,1.4235,1.4230,1.4230,4
2009-02-20,17:30:00,1.4250,1.4255,1.4235,1.4255,11
2009-02-20,17:35:00,1.4240,1.4245,1.4230,1.4245,5
2009-02-20,17:40:00,1.4250,1.4250,1.4230,1.4230,9
2009-02-20,17:45:00,1.4230,1.4230,1.4165,1.4190,43
2009-02-20,17:50:00,1.4190,1.4210,1.4190,1.4210,5
2009-02-20,18:00:00,1.4220,1.4225,1.4220,1.4220,6
2009-02-20,18:05:00,1.4240,1.4250,1.4240,1.4250,5
2009-02-20,18:10:00,1.4250,1.4250,1.4220,1.4220,6
2009-02-20,18:15:00,1.4210,1.4210,1.4190,1.4200,11
2009-02-20,18:20:00,1.4200,1.4200,1.4190,1.4190,4
2009-02-20,18:30:00,1.4200,1.4210,1.4185,1.4205,20
2009-02-20,18:35:00,1.4215,1.4245,1.4210,1.4220,6
2009-02-20,18:40:00,1.4235,1.4235,1.4230,1.4230,4
2009-02-20,18:45:00,1.4250,1.4260,1.4250,1.4255,8
2009-02-20,18:50:00,1.4240,1.4240,1.4235,1.4235,2
2009-02-20,18:55:00,1.4250,1.4250,1.4250,1.4250,1
2009-02-20,19:00:00,1.4260,1.4290,1.4260,1.4290,13
2009-02-20,19:05:00,1.4285,1.4290,1.4275,1.4275,6
2009-02-20,19:10:00,1.4275,1.4285,1.4275,1.4280,8
2009-02-20,19:15:00,1.4265,1.4265,1.4245,1.4255,4
2009-02-20,19:20:00,1.4255,1.4260,1.4245,1.4245,6
2009-02-20,19:25:00,1.4240,1.4270,1.4225,1.4225,22
2009-02-20,19:30:00,1.4260,1.4260,1.4260,1.4260,1
2009-02-20,19:35:00,1.4250,1.4250,1.4160,1.4160,100
2009-02-20,19:40:00,1.4170,1.4205,1.4165,1.4190,29
2009-02-20,19:45:00,1.4195,1.4200,1.4185,1.4185,6
2009-02-20,19:50:00,1.4180,1.4195,1.4180,1.4195,8
2009-02-20,19:55:00,1.4190,1.4190,1.4170,1.4175,11
2009-02-20,20:00:00,1.4195,1.4195,1.4135,1.4135,45
2009-02-20,20:05:00,1.4135,1.4165,1.4135,1.4165,46
2009-02-20,20:10:00,1.4165,1.4185,1.4160,1.4160,28
2009-02-20,20:15:00,1.4165,1.4205,1.4165,1.4200,12
2009-02-20,20:20:00,1.4200,1.4220,1.4200,1.4205,13
2009-02-20,20:25:00,1.4180,1.4180,1.4170,1.4180,4
2009-02-20,20:30:00,1.4185,1.4185,1.4170,1.4180,16
2009-02-20,20:35:00,1.4180,1.4210,1.4180,1.4210,7
2009-02-20,20:40:00,1.4210,1.4230,1.4195,1.4195,29
2009-02-20,20:45:00,1.4195,1.4195,1.4125,1.4125,51
2009-02-20,20:50:00,1.4125,1.4125,1.4020,1.4060,266
2009-02-20,20:55:00,1.4065,1.4125,1.4065,1.4120,55
2009-02-20,21:00:00,1.4120,1.4140,1.4105,1.4130,31
2009-02-20,21:05:00,1.4120,1.4120,1.4080,1.4080,66
2009-02-20,21:10:00,1.4085,1.4085,1.3970,1.4045,635
2009-02-20,21:15:00,1.4035,1.4035,1.3995,1.4035,157
2009-02-20,21:20:00,1.4025,1.4030,1.3975,1.4025,113
2009-02-20,21:25:00,1.4030,1.4080,1.4030,1.4055,76
2009-02-20,21:30:00,1.4050,1.4115,1.4050,1.4090,70
2009-02-20,21:35:00,1.4090,1.4110,1.4085,1.4110,34
2009-02-20,21:40:00,1.4110,1.4130,1.4100,1.4115,38
2009-02-20,21:45:00,1.4110,1.4170,1.4110,1.4165,76
2009-02-20,21:50:00,1.4165,1.4190,1.4145,1.4150,55
2009-02-20,21:55:00,1.4135,1.4140,1.4120,1.4130,19
2009-02-20,22:00:00,1.4130,1.4140,1.4030,1.4045,96
2009-02-20,22:05:00,1.4050,1.4070,1.4025,1.4035,49
2009-02-20,22:10:00,1.4035,1.4045,1.3990,1.4000,206
2009-02-20,22:15:00,1.3990,1.4075,1.3990,1.4070,140
2009-02-20,22:20:00,1.4065,1.4130,1.4060,1.4115,57
2009-02-20,22:25:00,1.4115,1.4145,1.4110,1.4115,78
2009-02-20,22:30:00,1.4110,1.4145,1.4070,1.4085,147
2009-02-20,22:35:00,1.4090,1.4145,1.4075,1.4125,70
2009-02-20,22:40:00,1.4105,1.4120,1.4070,1.4115,67
2009-02-20,22:45:00,1.4125,1.4165,1.4120,1.4125,66
2009-02-20,22:50:00,1.4150,1.4205,1.4150,1.4165,71
2009-02-20,22:55:00,1.4180,1.4230,1.4175,1.4210,102
2009-02-20,23:00:00,1.4210,1.4220,1.4165,1.4215,128
2009-02-20,23:05:00,1.4215,1.4310,1.4215,1.4280,155
2009-02-20,23:10:00,1.4280,1.4285,1.4225,1.4275,91
2009-02-20,23:15:00,1.4265,1.4285,1.4240,1.4270,114
2009-02-20,23:20:00,1.4265,1.4265,1.4205,1.4235,105
2009-02-20,23:25:00,1.4230,1.4270,1.4215,1.4260,92
2009-02-20,23:30:00,1.4260,1.4300,1.4250,1.4275,80
2009-02-20,23:35:00,1.4270,1.4335,1.4265,1.4325,93
2009-02-20,23:40:00,1.4325,1.4445,1.4300,1.4400,228
2009-02-20,23:45:00,1.4400,1.4400,1.4300,1.4300,151
2009-02-20,23:50:00,1.4300,1.4305,1.4200,1.4230,98
2009-02-20,23:55:00,1.4225,1.4225,1.4155,1.4165,185
2009-02-21,00:00:00,1.4175,1.4200,1.4150,1.4185,100
2009-02-21,00:05:00,1.4180,1.4195,1.4140,1.4140,76
2009-02-21,00:10:00,1.4135,1.4145,1.4110,1.4130,73
2009-02-21,00:15:00,1.4130,1.4140,1.4090,1.4100,73
2009-02-21,00:20:00,1.4095,1.4140,1.4095,1.4125,55
2009-02-21,00:25:00,1.4115,1.4150,1.4115,1.4150,50
2009-02-21,00:30:00,1.4140,1.4145,1.4125,1.4135,48
2009-02-21,00:35:00,1.4145,1.4200,1.4140,1.4200,108
2009-02-21,00:40:00,1.4205,1.4230,1.4190,1.4220,46
2009-02-21,00:45:00,1.4195,1.4195,1.4140,1.4165,53
2009-02-21,00:50:00,1.4180,1.4185,1.4125,1.4130,65
2009-02-21,00:55:00,1.4120,1.4125,1.4090,1.4110,58
2009-02-21,01:00:00,1.4105,1.4130,1.4105,1.4120,74
2009-02-21,01:05:00,1.4125,1.4160,1.4110,1.4160,59
2009-02-21,01:10:00,1.4165,1.4215,1.4155,1.4160,84
2009-02-21,01:15:00,1.4155,1.4160,1.4130,1.4140,51
2009-02-21,01:20:00,1.4155,1.4155,1.4120,1.4130,32
2009-02-21,01:25:00,1.4130,1.4160,1.4130,1.4150,16
2009-02-21,01:30:00,1.4150,1.4165,1.4140,1.4165,43
2009-02-21,01:35:00,1.4165,1.4205,1.4165,1.4190,48
2009-02-21,01:40:00,1.4185,1.4185,1.4130,1.4140,34
2009-02-21,01:45:00,1.4125,1.4160,1.4125,1.4140,58
2009-02-21,01:50:00,1.4145,1.4145,1.4095,1.4105,67
2009-02-21,01:55:00,1.4100,1.4180,1.4095,1.4165,139
2009-02-21,02:00:00,1.4155,1.4190,1.4150,1.4170,83
2009-02-21,02:05:00,1.4170,1.4180,1.4130,1.4140,63
2009-02-21,02:10:00,1.4135,1.4160,1.4135,1.4150,8
2009-02-21,02:15:00,1.4135,1.4160,1.4110,1.4160,36
2009-02-21,02:20:00,1.4160,1.4195,1.4160,1.4185,53
2009-02-21,02:25:00,1.4180,1.4200,1.4175,1.4175,25
2009-02-21,02:30:00,1.4185,1.4185,1.4165,1.4165,2
2009-02-21,02:35:00,1.4200,1.4200,1.4200,1.4200,1
2009-02-21,02:40:00,1.4170,1.4185,1.4165,1.4165,5
2009-02-21,02:50:00,1.4200,1.4200,1.4200,1.4200,1
2009-02-21,02:55:00,1.4180,1.4220,1.4180,1.4215,44
2009-02-21,03:00:00,1.4210,1.4215,1.4190,1.4190,5
2009-02-21,03:05:00,1.4190,1.4220,1.4190,1.4220,4
2009-02-21,03:10:00,1.4205,1.4210,1.4205,1.4210,2
2009-02-21,03:15:00,1.4215,1.4320,1.4215,1.4320,24
2009-02-21,03:20:00,1.4310,1.4320,1.4290,1.4320,6
2009-02-21,03:25:00,1.4310,1.4330,1.4310,1.4315,9
2009-02-21,03:30:00,1.4310,1.4315,1.4310,1.4315,2
2009-02-21,03:35:00,1.4310,1.4330,1.4305,1.4330,8
2009-02-21,03:40:00,1.4345,1.4375,1.4335,1.4375,12
2009-02-21,03:45:00,1.4370,1.4415,1.4365,1.4415,22
2009-02-21,03:50:00,1.4415,1.4465,1.4415,1.4440,37
2009-02-21,03:55:00,1.4450,1.4545,1.4450,1.4525,36
2009-02-21,04:00:00,1.4500,1.4500,1.4460,1.4480,5
2009-02-21,04:05:00,1.4480,1.4480,1.4475,1.4475,5
2009-02-21,04:10:00,1.4450,1.4450,1.4415,1.4450,6
2009-02-21,04:15:00,1.4475,1.4490,1.4475,1.4480,7
2009-02-21,04:20:00,1.4500,1.4500,1.4420,1.4425,14
2009-02-21,04:25:00,1.4500,1.4505,1.4430,1.4430,5
2009-02-21,04:30:00,1.4445,1.4470,1.4420,1.4435,7
2009-02-21,04:35:00,1.4455,1.4490,1.4420,1.4420,7
2009-02-21,04:40:00,1.4460,1.4460,1.4460,1.4460,1
2009-02-21,04:45:00,1.4420,1.4450,1.4420,1.4450,2
2009-02-21,04:50:00,1.4420,1.4420,1.4420,1.4420,1
2009-02-21,04:55:00,1.4440,1.4455,1.4425,1.4450,9
2009-02-21,05:00:00,1.4450,1.4490,1.4450,1.4490,2
2009-02-21,05:05:00,1.4485,1.4485,1.4485,1.4485,1
2009-02-21,05:15:00,1.4440,1.4440,1.4435,1.4435,2
2009-02-21,05:20:00,1.4425,1.4425,1.4425,1.4425,1
2009-02-21,05:30:00,1.4600,1.4600,1.4600,1.4600,1
2009-02-21,05:40:00,1.4600,1.4600,1.4600,1.4600,1
2009-02-23,07:00:00,1.4500,1.4500,1.4500,1.4500,3
2009-02-23,07:05:00,1.4550,1.4550,1.4520,1.4520,2
2009-02-23,07:10:00,1.4485,1.4485,1.4485,1.4485,2
2009-02-23,07:25:00,1.4500,1.4500,1.4485,1.4485,10
2009-02-23,07:35:00,1.4525,1.4525,1.4525,1.4525,1
2009-02-23,07:45:00,1.4470,1.4470,1.4470,1.4470,1
2009-02-23,07:50:00,1.4460,1.4460,1.4440,1.4440,15
2009-02-23,08:10:00,1.4470,1.4470,1.4470,1.4470,2
2009-02-23,08:45:00,1.4490,1.4490,1.4480,1.4480,3
2009-02-23,08:50:00,1.4480,1.4500,1.4475,1.4500,4
2009-02-23,08:55:00,1.4485,1.4500,1.4480,1.4500,4
2009-02-23,09:00:00,1.4465,1.4465,1.4380,1.4415,16
2009-02-23,09:05:00,1.4385,1.4385,1.4335,1.4350,23
2009-02-23,09:10:00,1.4380,1.4420,1.4380,1.4420,2
2009-02-23,09:15:00,1.4445,1.4450,1.4445,1.4450,5
2009-02-23,09:20:00,1.4400,1.4400,1.4395,1.4395,2
2009-02-23,09:25:00,1.4470,1.4570,1.4470,1.4570,10
2009-02-23,09:30:00,1.4560,1.4560,1.4560,1.4560,2
2009-02-23,09:35:00,1.4570,1.4580,1.4520,1.4520,5
2009-02-23,09:40:00,1.4520,1.4520,1.4480,1.4520,4
2009-02-23,09:45:00,1.4530,1.4530,1.4530,1.4530,2
2009-02-23,09:50:00,1.4535,1.4535,1.4535,1.4535,3
2009-02-23,10:00:00,1.4565,1.4565,1.4565,1.4565,1
2009-02-23,10:05:00,1.4565,1.4565,1.4565,1.4565,1
2009-02-23,10:10:00,1.4550,1.4550,1.4550,1.4550,1
2009-02-23,10:15:00,1.4550,1.4550,1.4550,1.4550,10
2009-02-23,10:20:00,1.4565,1.4570,1.4565,1.4570,2
2009-02-23,10:25:00,1.4575,1.4585,1.4565,1.4585,14
2009-02-23,10:30:00,1.4600,1.4600,1.4600,1.4600,1
2009-02-23,10:45:00,1.4575,1.4575,1.4575,1.4575,1
2009-02-23,10:50:00,1.4590,1.4630,1.4590,1.4620,58
2009-02-23,10:55:00,1.4620,1.4620,1.4600,1.4600,2
2009-02-23,11:00:00,1.4590,1.4590,1.4590,1.4590,1
2009-02-23,11:10:00,1.4620,1.4620,1.4575,1.4575,3
2009-02-23,11:25:00,1.4610,1.4650,1.4580,1.4650,8
2009-02-23,11:30:00,1.4650,1.4670,1.4650,1.4670,7
2009-02-23,12:05:00,1.4650,1.4670,1.4650,1.4650,8
2009-02-23,12:10:00,1.4625,1.4625,1.4625,1.4625,1
2009-02-23,12:45:00,1.4640,1.4640,1.4640,1.4640,3
2009-02-23,13:25:00,1.4645,1.4645,1.4645,1.4645,4
2009-02-23,13:30:00,1.4645,1.4670,1.4645,1.4670,16
2009-02-23,13:35:00,1.4675,1.4715,1.4665,1.4665,20
2009-02-23,13:40:00,1.4710,1.4730,1.4710,1.4730,2
2009-02-23,13:50:00,1.4720,1.4720,1.4720,1.4720,5
2009-02-23,14:05:00,1.4750,1.4870,1.4750,1.4780,33
2009-02-23,14:15:00,1.4775,1.4775,1.4775,1.4775,1
2009-02-23,14:20:00,1.4755,1.4775,1.4755,1.4775,23
2009-02-23,14:25:00,1.4770,1.4770,1.4750,1.4755,9
2009-02-23,14:30:00,1.4750,1.4760,1.4735,1.4735,19
2009-02-23,14:35:00,1.4735,1.4745,1.4730,1.4740,15
2009-02-23,14:40:00,1.4745,1.4755,1.4745,1.4755,11
2009-02-23,14:45:00,1.4810,1.4810,1.4780,1.4780,17
2009-02-23,14:50:00,1.4800,1.4800,1.4770,1.4780,16
2009-02-23,14:55:00,1.4785,1.4800,1.4785,1.4800,5
2009-02-23,15:00:00,1.4800,1.4810,1.4785,1.4805,21
2009-02-23,15:05:00,1.4810,1.4810,1.4800,1.4800,29
2009-02-23,15:10:00,1.4810,1.4855,1.4810,1.4830,99
2009-02-23,15:15:00,1.4825,1.4850,1.4825,1.4850,67
2009-02-23,15:20:00,1.4850,1.4860,1.4850,1.4860,25
2009-02-23,15:25:00,1.4850,1.4850,1.4840,1.4845,39
2009-02-23,15:30:00,1.4830,1.4840,1.4820,1.4820,33
2009-02-23,15:35:00,1.4810,1.4810,1.4785,1.4795,34
2009-02-23,15:40:00,1.4770,1.4790,1.4760,1.4790,24
2009-02-23,15:45:00,1.4765,1.4765,1.4735,1.4735,4
2009-02-23,15:50:00,1.4740,1.4740,1.4740,1.4740,1
2009-02-23,15:55:00,1.4790,1.4790,1.4700,1.4700,23
2009-02-23,16:00:00,1.4715,1.4715,1.4715,1.4715,6
2009-02-23,16:05:00,1.4710,1.4710,1.4710,1.4710,2
2009-02-23,16:15:00,1.4770,1.4770,1.4770,1.4770,1
2009-02-23,16:20:00,1.4765,1.4765,1.4765,1.4765,2
2009-02-23,16:25:00,1.4735,1.4735,1.4710,1.4710,2
2009-02-23,16:30:00,1.4765,1.4770,1.4765,1.4770,5
2009-02-23,16:35:00,1.4785,1.4810,1.4785,1.4810,19
2009-02-23,16:40:00,1.4780,1.4780,1.4780,1.4780,1
2009-02-23,16:55:00,1.4750,1.4750,1.4750,1.4750,3
2009-02-23,17:00:00,1.4780,1.4870,1.4780,1.4870,13
2009-02-23,17:05:00,1.4860,1.4865,1.4820,1.4820,16
2009-02-23,17:10:00,1.4860,1.4860,1.4820,1.4845,26
2009-02-23,17:15:00,1.4845,1.4910,1.4845,1.4895,34
2009-02-23,17:20:00,1.4895,1.4895,1.4860,1.4865,8
2009-02-23,17:30:00,1.4890,1.4890,1.4850,1.4850,11
2009-02-23,17:35:00,1.4850,1.4850,1.4845,1.4850,8
2009-02-23,17:40:00,1.4830,1.4830,1.4830,1.4830,2
2009-02-23,17:45:00,1.4830,1.4830,1.4830,1.4830,9
2009-02-23,17:50:00,1.4840,1.4860,1.4810,1.4860,15
2009-02-23,17:55:00,1.4870,1.4870,1.4870,1.4870,10
2009-02-23,18:00:00,1.4835,1.4835,1.4835,1.4835,1
2009-02-23,18:20:00,1.4815,1.4815,1.4810,1.4810,5
2009-02-23,18:25:00,1.4750,1.4750,1.4720,1.4720,2
2009-02-23,18:30:00,1.4720,1.4720,1.4720,1.4720,2
2009-02-23,18:35:00,1.4700,1.4700,1.4700,1.4700,15
2009-02-23,18:45:00,1.4700,1.4700,1.4670,1.4670,12
2009-02-23,18:55:00,1.4700,1.4700,1.4670,1.4700,17
2009-02-23,19:00:00,1.4695,1.4705,1.4670,1.4670,7
2009-02-23,19:05:00,1.4685,1.4700,1.4685,1.4700,10
2009-02-23,19:10:00,1.4670,1.4675,1.4670,1.4675,17
2009-02-23,19:15:00,1.4655,1.4655,1.4655,1.4655,4
2009-02-23,19:20:00,1.4650,1.4650,1.4635,1.4635,5
2009-02-23,19:25:00,1.4630,1.4650,1.4630,1.4650,21
2009-02-23,19:30:00,1.4630,1.4650,1.4625,1.4625,15
2009-02-23,19:35:00,1.4625,1.4660,1.4625,1.4660,14
2009-02-23,19:40:00,1.4690,1.4690,1.4660,1.4690,9
2009-02-23,19:45:00,1.4690,1.4700,1.4685,1.4700,5
2009-02-23,19:50:00,1.4680,1.4680,1.4645,1.4645,7
2009-02-23,19:55:00,1.4650,1.4680,1.4640,1.4680,6
2009-02-23,20:00:00,1.4655,1.4670,1.4655,1.4670,9
2009-02-23,20:05:00,1.4675,1.4675,1.4650,1.4650,31
2009-02-23,20:10:00,1.4645,1.4645,1.4640,1.4640,2
2009-02-23,20:15:00,1.4620,1.4655,1.4620,1.4655,4
2009-02-23,20:20:00,1.4645,1.4665,1.4645,1.4655,8
2009-02-23,20:25:00,1.4645,1.4645,1.4590,1.4590,20
2009-02-23,20:30:00,1.4595,1.4620,1.4590,1.4620,12
2009-02-23,20:35:00,1.4625,1.4635,1.4625,1.4630,3
2009-02-23,20:40:00,1.4630,1.4630,1.4630,1.4630,2
2009-02-23,20:45:00,1.4640,1.4640,1.4640,1.4640,1
2009-02-23,20:50:00,1.4665,1.4665,1.4650,1.4655,4
2009-02-23,20:55:00,1.4665,1.4670,1.4665,1.4670,4
2009-02-23,21:00:00,1.4640,1.4650,1.4640,1.4640,6
2009-02-23,21:05:00,1.4650,1.4650,1.4630,1.4630,25
2009-02-23,21:10:00,1.4625,1.4710,1.4585,1.4665,287
2009-02-23,21:15:00,1.4670,1.4750,1.4660,1.4720,199
2009-02-23,21:20:00,1.4720,1.4775,1.4695,1.4775,143
2009-02-23,21:25:00,1.4775,1.4800,1.4755,1.4785,27
2009-02-23,21:30:00,1.4770,1.4775,1.4750,1.4750,20
2009-02-23,21:35:00,1.4750,1.4780,1.4750,1.4775,12
2009-02-23,21:40:00,1.4780,1.4815,1.4780,1.4800,64
2009-02-23,21:45:00,1.4800,1.4910,1.4800,1.4860,165
2009-02-23,21:50:00,1.4855,1.4885,1.4850,1.4860,39
2009-02-23,21:55:00,1.4855,1.4900,1.4850,1.4900,44
2009-02-23,22:00:00,1.4900,1.4900,1.4850,1.4860,25
2009-02-23,22:05:00,1.4865,1.4880,1.4865,1.4875,17
2009-02-23,22:10:00,1.4870,1.4955,1.4870,1.4955,81
2009-02-23,22:15:00,1.4955,1.4955,1.4885,1.4885,31
2009-02-23,22:20:00,1.4910,1.4925,1.4905,1.4925,49
2009-02-23,22:25:00,1.4950,1.4990,1.4915,1.4920,109
2009-02-23,22:30:00,1.4930,1.4940,1.4895,1.4895,57
2009-02-23,22:35:00,1.4895,1.4925,1.4880,1.4925,23
2009-02-23,22:40:00,1.4925,1.4925,1.4865,1.4865,82
2009-02-23,22:45:00,1.4875,1.4875,1.4810,1.4810,77
2009-02-23,22:50:00,1.4810,1.4815,1.4770,1.4770,87
2009-02-23,22:55:00,1.4770,1.4800,1.4760,1.4765,53
2009-02-23,23:00:00,1.4780,1.4800,1.4780,1.4790,25
2009-02-23,23:05:00,1.4790,1.4790,1.4745,1.4760,44
2009-02-23,23:10:00,1.4760,1.4775,1.4715,1.4720,40
2009-02-23,23:15:00,1.4720,1.4735,1.4695,1.4705,57
2009-02-23,23:20:00,1.4720,1.4720,1.4680,1.4705,28
2009-02-23,23:25:00,1.4710,1.4720,1.4700,1.4700,14
2009-02-23,23:30:00,1.4700,1.4700,1.4655,1.4690,21
2009-02-23,23:35:00,1.4690,1.4690,1.4635,1.4665,34
2009-02-23,23:40:00,1.4670,1.4690,1.4650,1.4680,44
2009-02-23,23:45:00,1.4685,1.4760,1.4685,1.4760,35
2009-02-23,23:50:00,1.4740,1.4760,1.4730,1.4730,23
2009-02-23,23:55:00,1.4720,1.4785,1.4680,1.4685,104
2009-02-24,00:00:00,1.4690,1.4750,1.4690,1.4710,13
2009-02-24,00:05:00,1.4740,1.4745,1.4700,1.4745,29
2009-02-24,00:10:00,1.4745,1.4780,1.4740,1.4740,48
2009-02-24,00:15:00,1.4730,1.4760,1.4720,1.4720,20
2009-02-24,00:20:00,1.4715,1.4720,1.4710,1.4720,20
2009-02-24,00:25:00,1.4725,1.4730,1.4725,1.4730,2
2009-02-24,00:30:00,1.4755,1.4760,1.4700,1.4735,38
2009-02-24,00:35:00,1.4735,1.4735,1.4715,1.4730,14
2009-02-24,00:40:00,1.4710,1.4720,1.4680,1.4685,30
2009-02-24,00:45:00,1.4690,1.4695,1.4650,1.4650,67
2009-02-24,00:50:00,1.4650,1.4650,1.4595,1.4620,96
2009-02-24,00:55:00,1.4610,1.4630,1.4605,1.4625,34
2009-02-24,01:00:00,1.4625,1.4640,1.4625,1.4630,16
2009-02-24,01:05:00,1.4645,1.4645,1.4630,1.4630,9
2009-02-24,01:10:00,1.4630,1.4660,1.4630,1.4660,16
2009-02-24,01:15:00,1.4655,1.4655,1.4640,1.4640,4
2009-02-24,01:20:00,1.4650,1.4650,1.4615,1.4615,11
2009-02-24,01:25:00,1.4630,1.4630,1.4590,1.4590,24
2009-02-24,01:30:00,1.4600,1.4600,1.4555,1.4565,67
2009-02-24,01:35:00,1.4565,1.4585,1.4565,1.4585,19
2009-02-24,01:40:00,1.4585,1.4585,1.4560,1.4575,28
2009-02-24,01:45:00,1.4570,1.4580,1.4570,1.4570,9
2009-02-24,01:50:00,1.4580,1.4580,1.4555,1.4555,38
2009-02-24,01:55:00,1.4555,1.4590,1.4480,1.4480,153
2009-02-24,02:00:00,1.4480,1.4520,1.4480,1.4520,47
2009-02-24,02:05:00,1.4545,1.4555,1.4545,1.4550,4
2009-02-24,02:10:00,1.4545,1.4545,1.4545,1.4545,2
2009-02-24,02:15:00,1.4565,1.4565,1.4550,1.4550,6
2009-02-24,02:20:00,1.4510,1.4515,1.4510,1.4510,3
2009-02-24,02:25:00,1.4505,1.4510,1.4505,1.4510,2
2009-02-24,02:30:00,1.4550,1.4550,1.4510,1.4510,2
2009-02-24,02:35:00,1.4510,1.4545,1.4510,1.4510,3
2009-02-24,02:40:00,1.4545,1.4545,1.4525,1.4530,4
2009-02-24,02:45:00,1.4540,1.4550,1.4540,1.4550,10
2009-02-24,02:50:00,1.4560,1.4560,1.4560,1.4560,2
2009-02-24,02:55:00,1.4575,1.4580,1.4565,1.4575,7
2009-02-24,03:00:00,1.4555,1.4570,1.4545,1.4545,3
2009-02-24,03:05:00,1.4545,1.4545,1.4510,1.4510,12
2009-02-24,03:15:00,1.4520,1.4605,1.4520,1.4535,16
2009-02-24,03:20:00,1.4560,1.4560,1.4560,1.4560,2
2009-02-24,03:25:00,1.4565,1.4565,1.4565,1.4565,2
2009-02-24,03:40:00,1.4525,1.4525,1.4525,1.4525,1
2009-02-24,03:50:00,1.4560,1.4560,1.4500,1.4500,18
2009-02-24,03:55:00,1.4475,1.4475,1.4475,1.4475,12
2009-02-24,04:00:00,1.4475,1.4475,1.4475,1.4475,3
2009-02-24,04:05:00,1.4500,1.4500,1.4500,1.4500,10
2009-02-24,04:10:00,1.4495,1.4495,1.4495,1.4495,2
2009-02-24,04:20:00,1.4475,1.4475,1.4475,1.4475,3
2009-02-24,04:25:00,1.4455,1.4455,1.4455,1.4455,2
2009-02-24,04:30:00,1.4510,1.4525,1.4480,1.4480,7
2009-02-24,04:35:00,1.4530,1.4540,1.4525,1.4525,7
2009-02-24,04:45:00,1.4525,1.4525,1.4515,1.4515,2
2009-02-24,04:50:00,1.4515,1.4515,1.4500,1.4500,2
2009-02-24,04:55:00,1.4535,1.4535,1.4530,1.4530,3
2009-02-24,05:00:00,1.4465,1.4465,1.4455,1.4455,13
2009-02-24,05:05:00,1.4480,1.4580,1.4480,1.4525,21
2009-02-24,05:10:00,1.4500,1.4500,1.4495,1.4495,2
2009-02-24,05:15:00,1.4450,1.4450,1.4450,1.4450,9
2009-02-24,05:20:00,1.4500,1.4525,1.4500,1.4525,7
2009-02-24,05:25:00,1.4495,1.4500,1.4495,1.4500,21
2009-02-24,05:30:00,1.4460,1.4525,1.4460,1.4525,9
2009-02-24,05:35:00,1.4530,1.4530,1.4530,1.4530,1
2009-02-24,05:45:00,1.4510,1.4510,1.4510,1.4510,1
2009-02-24,05:50:00,1.4470,1.4470,1.4470,1.4470,1
2009-02-24,05:55:00,1.4470,1.4500,1.4450,1.4500,6
2009-02-24,07:10:00,1.4460,1.4460,1.4460,1.4460,3
2009-02-24,07:15:00,1.4450,1.4450,1.4450,1.4450,1
2009-02-24,07:20:00,1.4455,1.4455,1.4450,1.4455,7
2009-02-24,07:25:00,1.4460,1.4465,1.4460,1.4460,23
2009-02-24,07:30:00,1.4460,1.4460,1.4460,1.4460,19
2009-02-24,07:40:00,1.4390,1.4390,1.4390,1.4390,1
2009-02-24,08:25:00,1.4400,1.4405,1.4390,1.4405,25
2009-02-24,08:35:00,1.4370,1.4385,1.4370,1.4385,4
2009-02-24,08:40:00,1.4365,1.4365,1.4365,1.4365,1
2009-02-24,08:45:00,1.4350,1.4350,1.4350,1.4350,1
2009-02-24,08:55:00,1.4350,1.4350,1.4350,1.4350,4
2009-02-24,09:00:00,1.4355,1.4430,1.4355,1.4355,103
2009-02-24,09:05:00,1.4355,1.4390,1.4350,1.4355,85
2009-02-24,09:10:00,1.4355,1.4360,1.4350,1.4355,71
2009-02-24,09:15:00,1.4350,1.4395,1.4350,1.4390,15
2009-02-24,09:20:00,1.4415,1.4525,1.4415,1.4525,16
2009-02-24,09:25:00,1.4515,1.4535,1.4490,1.4515,8
2009-02-24,09:35:00,1.4460,1.4460,1.4460,1.4460,1
2009-02-24,09:40:00,1.4435,1.4435,1.4435,1.4435,6
2009-02-24,09:45:00,1.4430,1.4430,1.4430,1.4430,2
2009-02-24,09:55:00,1.4430,1.4430,1.4430,1.4430,1
2009-02-24,10:00:00,1.4430,1.4430,1.4420,1.4420,3
2009-02-24,10:05:00,1.4420,1.4435,1.4420,1.4420,17
2009-02-24,10:10:00,1.4435,1.4440,1.4410,1.4410,19
2009-02-24,10:15:00,1.4410,1.4410,1.4400,1.4400,36
2009-02-24,10:20:00,1.4395,1.4410,1.4370,1.4410,46
2009-02-24,10:25:00,1.4445,1.4445,1.4445,1.4445,2
2009-02-24,10:35:00,1.4445,1.4445,1.4445,1.4445,1
2009-02-24,10:50:00,1.4415,1.4415,1.4380,1.4380,3
2009-02-24,11:00:00,1.4410,1.4470,1.4410,1.4470,11
2009-02-24,11:15:00,1.4380,1.4380,1.4380,1.4380,5
2009-02-24,11:30:00,1.4415,1.4415,1.4415,1.4415,2
2009-02-24,12:10:00,1.4380,1.4380,1.4380,1.4380,11
2009-02-24,12:20:00,1.4395,1.4395,1.4395,1.4395,1
2009-02-24,12:30:00,1.4365,1.4375,1.4360,1.4370,6
2009-02-24,12:35:00,1.4375,1.4375,1.4375,1.4375,5
2009-02-24,12:40:00,1.4375,1.4375,1.4375,1.4375,4
2009-02-24,12:45:00,1.4365,1.4375,1.4365,1.4375,5
2009-02-24,12:55:00,1.4375,1.4375,1.4320,1.4320,11
2009-02-24,13:00:00,1.4340,1.4340,1.4340,1.4340,1
2009-02-24,13:05:00,1.4320,1.4320,1.4265,1.4265,26
2009-02-24,13:10:00,1.4260,1.4260,1.4250,1.4250,6
2009-02-24,13:15:00,1.4255,1.4255,1.4255,1.4255,2
2009-02-24,13:25:00,1.4270,1.4275,1.4270,1.4275,24
2009-02-24,13:30:00,1.4280,1.4300,1.4270,1.4300,13
2009-02-24,13:35:00,1.4320,1.4345,1.4320,1.4330,7
2009-02-24,13:40:00,1.4330,1.4330,1.4320,1.4320,3
2009-02-24,13:45:00,1.4350,1.4380,1.4345,1.4380,4
2009-02-24,13:50:00,1.4355,1.4355,1.4355,1.4355,1
2009-02-24,13:55:00,1.4350,1.4350,1.4345,1.4345,2
2009-02-24,14:00:00,1.4340,1.4340,1.4310,1.4310,2
2009-02-24,14:05:00,1.4340,1.4375,1.4340,1.4375,3
2009-02-24,14:15:00,1.4370,1.4375,1.4370,1.4375,3
2009-02-24,14:20:00,1.4355,1.4355,1.4345,1.4345,4
2009-02-24,14:25:00,1.4350,1.4350,1.4350,1.4350,1
2009-02-24,14:30:00,1.4320,1.4385,1.4320,1.4385,14
2009-02-24,14:35:00,1.4335,1.4335,1.4290,1.4320,16
2009-02-24,14:45:00,1.4350,1.4350,1.4350,1.4350,1
2009-02-24,14:50:00,1.4355,1.4355,1.4355,1.4355,1
2009-02-24,15:00:00,1.4350,1.4360,1.4345,1.4345,11
2009-02-24,15:05:00,1.4345,1.4370,1.4345,1.4370,6
2009-02-24,15:10:00,1.4365,1.4400,1.4365,1.4400,13
2009-02-24,15:15:00,1.4405,1.4475,1.4405,1.4415,8
2009-02-24,15:20:00,1.4415,1.4430,1.4410,1.4430,7
2009-02-24,15:25:00,1.4430,1.4430,1.4415,1.4430,21
2009-02-24,15:30:00,1.4415,1.4415,1.4365,1.4365,34
2009-02-24,15:35:00,1.4355,1.4365,1.4345,1.4350,7
2009-02-24,15:45:00,1.4360,1.4400,1.4360,1.4400,45
2009-02-24,15:50:00,1.4405,1.4405,1.4405,1.4405,1
2009-02-24,15:55:00,1.4390,1.4390,1.4360,1.4360,5
2009-02-24,16:00:00,1.4350,1.4355,1.4325,1.4325,22
2009-02-24,16:10:00,1.4360,1.4390,1.4360,1.4390,4
2009-02-24,16:15:00,1.4390,1.4390,1.4385,1.4385,10
2009-02-24,16:25:00,1.4365,1.4365,1.4365,1.4365,2
2009-02-24,16:30:00,1.4370,1.4405,1.4345,1.4400,51
2009-02-24,16:35:00,1.4390,1.4390,1.4375,1.4375,9
2009-02-24,16:40:00,1.4380,1.4380,1.4360,1.4365,6
2009-02-24,16:45:00,1.4365,1.4365,1.4335,1.4335,8
2009-02-24,16:50:00,1.4375,1.4380,1.4375,1.4380,2
2009-02-24,16:55:00,1.4370,1.4370,1.4370,1.4370,1
2009-02-24,17:00:00,1.4375,1.4385,1.4370,1.4370,7
2009-02-24,17:05:00,1.4340,1.4365,1.4340,1.4365,3
2009-02-24,17:10:00,1.4365,1.4365,1.4365,1.4365,3
2009-02-24,17:15:00,1.4380,1.4390,1.4380,1.4390,11
2009-02-24,17:20:00,1.4380,1.4385,1.4380,1.4385,2
2009-02-24,17:25:00,1.4395,1.4415,1.4395,1.4415,3
2009-02-24,17:30:00,1.4400,1.4405,1.4400,1.4405,8
2009-02-24,17:35:00,1.4415,1.4415,1.4405,1.4415,15
2009-02-24,17:40:00,1.4400,1.4415,1.4385,1.4415,6
2009-02-24,17:45:00,1.4420,1.4435,1.4410,1.4435,31
2009-02-24,17:50:00,1.4415,1.4415,1.4395,1.4395,5
2009-02-24,17:55:00,1.4395,1.4395,1.4390,1.4390,3
2009-02-24,18:00:00,1.4390,1.4410,1.4390,1.4405,21
2009-02-24,18:05:00,1.4405,1.4425,1.4400,1.4410,21
2009-02-24,18:10:00,1.4400,1.4410,1.4400,1.4410,11
2009-02-24,18:15:00,1.4405,1.4430,1.4405,1.4430,7
2009-02-24,18:20:00,1.4435,1.4450,1.4435,1.4445,48
2009-02-24,18:25:00,1.4455,1.4455,1.4445,1.4445,3
2009-02-24,18:30:00,1.4440,1.4465,1.4435,1.4450,6
2009-02-24,18:35:00,1.4450,1.4470,1.4450,1.4470,7
2009-02-24,18:40:00,1.4470,1.4470,1.4470,1.4470,1
2009-02-24,18:45:00,1.4470,1.4480,1.4470,1.4480,22
2009-02-24,18:50:00,1.4480,1.4480,1.4475,1.4475,3
2009-02-24,18:55:00,1.4470,1.4480,1.4470,1.4480,3
2009-02-24,19:00:00,1.4455,1.4470,1.4455,1.4470,2
2009-02-24,19:10:00,1.4465,1.4465,1.4465,1.4465,1
2009-02-24,19:25:00,1.4460,1.4480,1.4460,1.4480,11
2009-02-24,19:35:00,1.4465,1.4465,1.4465,1.4465,1
2009-02-24,19:50:00,1.4460,1.4460,1.4460,1.4460,2
2009-02-24,19:55:00,1.4455,1.4495,1.4455,1.4495,23
2009-02-24,20:00:00,1.4480,1.4490,1.4475,1.4475,19
2009-02-24,20:05:00,1.4480,1.4500,1.4480,1.4500,11
2009-02-24,20:10:00,1.4495,1.4500,1.4495,1.4500,2
2009-02-24,20:15:00,1.4500,1.4505,1.4475,1.4475,9
2009-02-24,20:20:00,1.4475,1.4475,1.4475,1.4475,4
2009-02-24,20:25:00,1.4485,1.4500,1.4485,1.4485,14
2009-02-24,20:30:00,1.4475,1.4530,1.4455,1.4530,23
2009-02-24,20:35:00,1.4535,1.4555,1.4515,1.4530,28
2009-02-24,20:40:00,1.4550,1.4550,1.4545,1.4545,5
2009-02-24,20:45:00,1.4550,1.4550,1.4540,1.4550,14
2009-02-24,20:55:00,1.4540,1.4540,1.4525,1.4525,27
2009-02-24,21:00:00,1.4540,1.4600,1.4540,1.4600,105
2009-02-24,21:05:00,1.4580,1.4605,1.4580,1.4605,44
2009-02-24,21:10:00,1.4580,1.4655,1.4520,1.4625,244
2009-02-24,21:15:00,1.4630,1.4645,1.4595,1.4595,28
2009-02-24,21:20:00,1.4605,1.4630,1.4605,1.4625,31
2009-02-24,21:25:00,1.4620,1.4665,1.4620,1.4640,36
2009-02-24,21:30:00,1.4620,1.4625,1.4600,1.4610,14
2009-02-24,21:35:00,1.4600,1.4645,1.4600,1.4610,43
2009-02-24,21:40:00,1.4610,1.4620,1.4600,1.4600,18
2009-02-24,21:45:00,1.4600,1.4625,1.4585,1.4620,69
2009-02-24,21:50:00,1.4620,1.4625,1.4600,1.4605,17
2009-02-24,21:55:00,1.4605,1.4625,1.4575,1.4615,62
2009-02-24,22:00:00,1.4605,1.4695,1.4605,1.4685,46
2009-02-24,22:05:00,1.4680,1.4685,1.4650,1.4685,32
2009-02-24,22:10:00,1.4685,1.4710,1.4665,1.4665,74
2009-02-24,22:15:00,1.4680,1.4725,1.4675,1.4705,40
2009-02-24,22:20:00,1.4705,1.4725,1.4685,1.4700,21
2009-02-24,22:25:00,1.4695,1.4705,1.4675,1.4675,16
2009-02-24,22:30:00,1.4655,1.4685,1.4640,1.4655,39
2009-02-24,22:35:00,1.4670,1.4755,1.4650,1.4750,86
2009-02-24,22:40:00,1.4730,1.4730,1.4700,1.4715,35
2009-02-24,22:45:00,1.4720,1.4735,1.4695,1.4720,52
2009-02-24,22:50:00,1.4720,1.4720,1.4670,1.4670,9
2009-02-24,22:55:00,1.4670,1.4690,1.4650,1.4675,65
2009-02-24,23:00:00,1.4675,1.4675,1.4580,1.4620,82
2009-02-24,23:05:00,1.4610,1.4660,1.4600,1.4635,28
2009-02-24,23:10:00,1.4630,1.4630,1.4600,1.4600,26
2009-02-24,23:15:00,1.4600,1.4615,1.4575,1.4615,35
2009-02-24,23:20:00,1.4620,1.4655,1.4610,1.4650,17
2009-02-24,23:25:00,1.4650,1.4690,1.4640,1.4685,39
2009-02-24,23:30:00,1.4705,1.4795,1.4705,1.4785,156
2009-02-24,23:35:00,1.4770,1.4820,1.4760,1.4775,59
2009-02-24,23:40:00,1.4765,1.4785,1.4755,1.4775,29
2009-02-24,23:45:00,1.4785,1.4840,1.4785,1.4830,119
2009-02-24,23:50:00,1.4825,1.4855,1.4810,1.4845,114
2009-02-24,23:55:00,1.4830,1.4845,1.4800,1.4830,101
2009-02-25,00:00:00,1.4840,1.4880,1.4835,1.4855,98
2009-02-25,00:05:00,1.4855,1.4930,1.4855,1.4870,202
2009-02-25,00:10:00,1.4870,1.4875,1.4835,1.4865,125
2009-02-25,00:15:00,1.4865,1.4875,1.4820,1.4830,82
2009-02-25,00:20:00,1.4835,1.4865,1.4820,1.4860,86
2009-02-25,00:25:00,1.4845,1.4875,1.4810,1.4850,47
2009-02-25,00:30:00,1.4865,1.4905,1.4860,1.4875,71
2009-02-25,00:35:00,1.4870,1.4905,1.4860,1.4880,38
2009-02-25,00:40:00,1.4890,1.4890,1.4805,1.4840,40
2009-02-25,00:45:00,1.4860,1.4860,1.4810,1.4810,30
2009-02-25,00:50:00,1.4805,1.4850,1.4765,1.4850,77
2009-02-25,00:55:00,1.4850,1.4855,1.4830,1.4830,23
2009-02-25,01:00:00,1.4830,1.4890,1.4830,1.4890,26
2009-02-25,01:05:00,1.4890,1.4895,1.4870,1.4895,27
2009-02-25,01:10:00,1.4895,1.5150,1.4895,1.5090,600
2009-02-25,01:15:00,1.5090,1.5100,1.5005,1.5045,611
2009-02-25,01:20:00,1.5045,1.5075,1.5035,1.5045,125
2009-02-25,01:25:00,1.5040,1.5040,1.4985,1.4990,53
2009-02-25,01:30:00,1.4995,1.5040,1.4995,1.5030,56
2009-02-25,01:35:00,1.5035,1.5045,1.5025,1.5040,20
2009-02-25,01:40:00,1.5035,1.5060,1.5030,1.5050,28
2009-02-25,01:45:00,1.5050,1.5050,1.5035,1.5050,22
2009-02-25,01:50:00,1.5050,1.5055,1.5045,1.5055,21
2009-02-25,01:55:00,1.5055,1.5055,1.4985,1.4985,117
2009-02-25,02:00:00,1.4990,1.5010,1.4975,1.4985,56
2009-02-25,02:05:00,1.4995,1.5025,1.4995,1.5025,16
2009-02-25,02:10:00,1.5020,1.5020,1.5010,1.5010,10
2009-02-25,02:15:00,1.5010,1.5040,1.5005,1.5035,37
2009-02-25,02:20:00,1.5035,1.5085,1.5035,1.5085,52
2009-02-25,02:25:00,1.5000,1.5120,1.5000,1.5115,59
2009-02-25,02:30:00,1.5115,1.5130,1.5115,1.5130,19
2009-02-25,02:35:00,1.5120,1.5195,1.5115,1.5180,94
2009-02-25,02:40:00,1.5175,1.5200,1.5175,1.5200,31
2009-02-25,02:45:00,1.5200,1.5225,1.5200,1.5210,32
2009-02-25,02:50:00,1.5225,1.5295,1.5225,1.5270,112
2009-02-25,02:55:00,1.5265,1.5265,1.5225,1.5225,28
2009-02-25,03:00:00,1.5230,1.5300,1.5230,1.5290,10
2009-02-25,03:05:00,1.5290,1.5305,1.5270,1.5285,21
2009-02-25,03:10:00,1.5285,1.5300,1.5275,1.5295,35
2009-02-25,03:15:00,1.5285,1.5300,1.5270,1.5300,30
2009-02-25,03:20:00,1.5295,1.5325,1.5285,1.5320,21
2009-02-25,03:25:00,1.5335,1.5335,1.5310,1.5310,4
2009-02-25,03:30:00,1.5330,1.5330,1.5330,1.5330,1
2009-02-25,03:35:00,1.5315,1.5315,1.5300,1.5315,13
2009-02-25,03:40:00,1.5315,1.5325,1.5315,1.5325,11
2009-02-25,03:45:00,1.5325,1.5350,1.5320,1.5320,13
2009-02-25,03:50:00,1.5335,1.5350,1.5335,1.5350,8
2009-02-25,03:55:00,1.5340,1.5350,1.5340,1.5350,49
2009-02-25,04:00:00,1.5350,1.5385,1.5350,1.5385,8
2009-02-25,04:05:00,1.5365,1.5385,1.5365,1.5385,7
2009-02-25,04:10:00,1.5380,1.5390,1.5380,1.5390,6
2009-02-25,04:15:00,1.5395,1.5415,1.5395,1.5405,7
2009-02-25,04:20:00,1.5410,1.5420,1.5405,1.5405,3
2009-02-25,04:25:00,1.5400,1.5400,1.5375,1.5375,11
2009-02-25,04:30:00,1.5370,1.5370,1.5360,1.5360,8
2009-02-25,04:35:00,1.5360,1.5365,1.5350,1.5350,4
2009-02-25,04:40:00,1.5350,1.5365,1.5335,1.5365,7
2009-02-25,04:50:00,1.5355,1.5355,1.5355,1.5355,1
2009-02-25,04:55:00,1.5335,1.5355,1.5305,1.5355,5
2009-02-25,05:00:00,1.5360,1.5370,1.5310,1.5370,12
2009-02-25,05:05:00,1.5390,1.5390,1.5390,1.5390,1
2009-02-25,05:10:00,1.5385,1.5385,1.5350,1.5380,5
2009-02-25,05:15:00,1.5375,1.5385,1.5335,1.5385,6
2009-02-25,05:20:00,1.5395,1.5395,1.5390,1.5390,4
2009-02-25,05:25:00,1.5385,1.5390,1.5360,1.5375,13
2009-02-25,05:30:00,1.5380,1.5385,1.5380,1.5380,4
2009-02-25,05:35:00,1.5380,1.5400,1.5330,1.5330,10
2009-02-25,05:40:00,1.5330,1.5355,1.5330,1.5350,8
2009-02-25,05:45:00,1.5350,1.5370,1.5330,1.5370,14
2009-02-25,05:50:00,1.5350,1.5350,1.5350,1.5350,2
2009-02-25,06:00:00,1.5365,1.5375,1.5365,1.5375,2
2009-02-25,06:05:00,1.5365,1.5370,1.5330,1.5330,3
2009-02-25,06:10:00,1.5350,1.5350,1.5350,1.5350,1
2009-02-25,07:00:00,1.5350,1.5435,1.5350,1.5435,6
2009-02-25,07:05:00,1.5320,1.5320,1.5320,1.5320,1
2009-02-25,07:25:00,1.5320,1.5320,1.5300,1.5300,9
2009-02-25,07:30:00,1.5300,1.5315,1.5300,1.5315,9
2009-02-25,07:35:00,1.5290,1.5290,1.5290,1.5290,3
2009-02-25,07:50:00,1.5255,1.5255,1.5255,1.5255,1
2009-02-25,07:55:00,1.5255,1.5255,1.5255,1.5255,1
2009-02-25,08:00:00,1.5255,1.5255,1.5250,1.5250,6
2009-02-25,08:20:00,1.5270,1.5300,1.5270,1.5300,16
2009-02-25,08:25:00,1.5250,1.5250,1.5250,1.5250,4
2009-02-25,08:35:00,1.5250,1.5250,1.5250,1.5250,3
2009-02-25,08:40:00,1.5250,1.5250,1.5250,1.5250,2
2009-02-25,08:55:00,1.5260,1.5260,1.5260,1.5260,1
2009-02-25,09:00:00,1.5280,1.5280,1.5165,1.5195,45
2009-02-25,09:05:00,1.5170,1.5175,1.5060,1.5175,51
2009-02-25,09:10:00,1.5175,1.5230,1.5175,1.5200,9
2009-02-25,09:15:00,1.5175,1.5175,1.5150,1.5150,13
2009-02-25,09:20:00,1.5125,1.5165,1.5110,1.5165,4
2009-02-25,09:25:00,1.5160,1.5160,1.5160,1.5160,1
2009-02-25,09:35:00,1.5200,1.5200,1.5160,1.5160,8
2009-02-25,09:40:00,1.5120,1.5120,1.5120,1.5120,1
2009-02-25,09:45:00,1.5090,1.5090,1.5070,1.5080,16
2009-02-25,09:50:00,1.5100,1.5125,1.5100,1.5125,2
2009-02-25,09:55:00,1.5140,1.5140,1.5140,1.5140,2
2009-02-25,10:05:00,1.5090,1.5090,1.5070,1.5070,19
2009-02-25,10:15:00,1.5070,1.5100,1.5060,1.5100,3
2009-02-25,10:20:00,1.5140,1.5140,1.5140,1.5140,2
2009-02-25,10:30:00,1.5120,1.5120,1.5120,1.5120,5
2009-02-25,10:35:00,1.5120,1.5120,1.5120,1.5120,3
2009-02-25,10:40:00,1.5070,1.5070,1.5070,1.5070,1
2009-02-25,10:45:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-25,10:50:00,1.5100,1.5115,1.5100,1.5115,8
2009-02-25,10:55:00,1.5130,1.5130,1.5130,1.5130,8
2009-02-25,11:00:00,1.5150,1.5150,1.5150,1.5150,1
2009-02-25,11:10:00,1.5150,1.5150,1.5100,1.5100,3
2009-02-25,11:15:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-25,11:20:00,1.5070,1.5070,1.5040,1.5040,6
2009-02-25,11:25:00,1.5120,1.5120,1.5120,1.5120,1
2009-02-25,11:30:00,1.5040,1.5055,1.5040,1.5055,3
2009-02-25,11:35:00,1.5055,1.5055,1.5055,1.5055,1
2009-02-25,11:40:00,1.5055,1.5065,1.5035,1.5035,5
2009-02-25,11:45:00,1.5050,1.5090,1.5050,1.5090,10
2009-02-25,11:50:00,1.5050,1.5070,1.5050,1.5070,2
2009-02-25,12:00:00,1.5070,1.5070,1.5070,1.5070,4
2009-02-25,12:10:00,1.5050,1.5090,1.5050,1.5090,3
2009-02-25,12:30:00,1.5090,1.5100,1.5080,1.5080,5
2009-02-25,12:35:00,1.5065,1.5065,1.5050,1.5055,8
2009-02-25,12:40:00,1.5050,1.5100,1.5050,1.5100,6
2009-02-25,12:45:00,1.5100,1.5115,1.5100,1.5115,11
2009-02-25,12:50:00,1.5115,1.5125,1.5110,1.5125,20
2009-02-25,12:55:00,1.5125,1.5125,1.5120,1.5120,11
2009-02-25,13:00:00,1.5130,1.5150,1.5130,1.5150,7
2009-02-25,13:05:00,1.5150,1.5150,1.5125,1.5125,8
2009-02-25,13:10:00,1.5125,1.5125,1.5120,1.5120,2
2009-02-25,13:20:00,1.5110,1.5110,1.5050,1.5050,22
2009-02-25,13:25:00,1.5060,1.5110,1.5060,1.5110,15
2009-02-25,13:30:00,1.5100,1.5100,1.5090,1.5100,7
2009-02-25,13:35:00,1.5095,1.5095,1.5075,1.5075,3
2009-02-25,13:40:00,1.5080,1.5100,1.5080,1.5100,9
2009-02-25,13:45:00,1.5100,1.5100,1.5100,1.5100,5
2009-02-25,13:50:00,1.5100,1.5100,1.5090,1.5090,18
2009-02-25,13:55:00,1.5100,1.5100,1.5100,1.5100,6
2009-02-25,14:00:00,1.5100,1.5105,1.5100,1.5105,7
2009-02-25,14:05:00,1.5110,1.5110,1.5110,1.5110,1
2009-02-25,14:15:00,1.5125,1.5135,1.5125,1.5135,3
2009-02-25,14:20:00,1.5135,1.5145,1.5120,1.5120,16
2009-02-25,14:25:00,1.5115,1.5115,1.5115,1.5115,1
2009-02-25,14:30:00,1.5115,1.5125,1.5100,1.5100,7
2009-02-25,14:35:00,1.5100,1.5100,1.5090,1.5100,6
2009-02-25,14:40:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-25,14:45:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-25,14:50:00,1.5100,1.5100,1.5100,1.5100,3
2009-02-25,14:55:00,1.5100,1.5100,1.5100,1.5100,1
2009-02-25,15:00:00,1.5095,1.5095,1.5070,1.5070,7
2009-02-25,15:05:00,1.5090,1.5090,1.5090,1.5090,1
2009-02-25,15:10:00,1.5075,1.5085,1.5075,1.5085,4
2009-02-25,15:15:00,1.5070,1.5070,1.5065,1.5070,10
2009-02-25,15:30:00,1.5060,1.5060,1.5060,1.5060,3
2009-02-25,15:35:00,1.5050,1.5075,1.5050,1.5075,19
2009-02-25,15:40:00,1.5090,1.5130,1.5090,1.5130,8
2009-02-25,15:50:00,1.5110,1.5110,1.5105,1.5105,2
2009-02-25,15:55:00,1.5150,1.5240,1.5150,1.5210,29
2009-02-25,16:00:00,1.5210,1.5210,1.5190,1.5200,11
2009-02-25,16:05:00,1.5180,1.5200,1.5180,1.5200,12
2009-02-25,16:10:00,1.5180,1.5180,1.5160,1.5160,8
2009-02-25,16:15:00,1.5150,1.5195,1.5150,1.5195,13
2009-02-25,16:20:00,1.5200,1.5200,1.5180,1.5195,11
2009-02-25,16:25:00,1.5190,1.5200,1.5190,1.5200,11
2009-02-25,16:30:00,1.5200,1.5200,1.5200,1.5200,27
2009-02-25,16:35:00,1.5200,1.5200,1.5200,1.5200,1
2009-02-25,16:40:00,1.5180,1.5200,1.5180,1.5180,4
2009-02-25,16:45:00,1.5185,1.5190,1.5185,1.5190,3
2009-02-25,16:50:00,1.5190,1.5200,1.5190,1.5200,6
2009-02-25,16:55:00,1.5200,1.5235,1.5175,1.5200,76
2009-02-25,17:00:00,1.5200,1.5275,1.5155,1.5230,27
2009-02-25,17:05:00,1.5220,1.5235,1.5215,1.5230,14
2009-02-25,17:10:00,1.5205,1.5205,1.5195,1.5200,13
2009-02-25,17:15:00,1.5200,1.5200,1.5185,1.5195,5
2009-02-25,17:20:00,1.5195,1.5195,1.5165,1.5165,11
2009-02-25,17:25:00,1.5185,1.5190,1.5175,1.5190,8
2009-02-25,17:30:00,1.5140,1.5145,1.5140,1.5145,2
2009-02-25,17:35:00,1.5145,1.5160,1.5145,1.5150,4
2009-02-25,17:40:00,1.5145,1.5145,1.5125,1.5125,6
2009-02-25,17:45:00,1.5120,1.5130,1.5110,1.5110,5
2009-02-25,17:50:00,1.5110,1.5120,1.5110,1.5120,8
2009-02-25,17:55:00,1.5130,1.5195,1.5130,1.5195,20
2009-02-25,18:00:00,1.5190,1.5200,1.5175,1.5200,7
2009-02-25,18:05:00,1.5190,1.5200,1.5190,1.5190,7
2009-02-25,18:10:00,1.5195,1.5200,1.5190,1.5190,4
2009-02-25,18:15:00,1.5185,1.5195,1.5185,1.5195,3
2009-02-25,18:20:00,1.5195,1.5195,1.5185,1.5185,2
2009-02-25,18:25:00,1.5180,1.5185,1.5180,1.5180,65
2009-02-25,18:30:00,1.5195,1.5195,1.5195,1.5195,4
2009-02-25,18:35:00,1.5195,1.5195,1.5195,1.5195,3
2009-02-25,18:40:00,1.5205,1.5255,1.5205,1.5240,37
2009-02-25,18:45:00,1.5250,1.5260,1.5250,1.5255,5
2009-02-25,18:50:00,1.5245,1.5295,1.5245,1.5295,29
2009-02-25,18:55:00,1.5290,1.5390,1.5290,1.5390,78
2009-02-25,19:00:00,1.5360,1.5400,1.5340,1.5400,70
2009-02-25,19:05:00,1.5400,1.5470,1.5375,1.5415,60
2009-02-25,19:10:00,1.5405,1.5405,1.5385,1.5385,5
2009-02-25,19:15:00,1.5380,1.5390,1.5375,1.5390,7
2009-02-25,19:20:00,1.5385,1.5420,1.5385,1.5420,14
2009-02-25,19:25:00,1.5440,1.5460,1.5420,1.5435,29
2009-02-25,19:30:00,1.5375,1.5410,1.5370,1.5410,15
2009-02-25,19:35:00,1.5410,1.5450,1.5410,1.5440,36
2009-02-25,19:40:00,1.5420,1.5425,1.5405,1.5420,14
2009-02-25,19:45:00,1.5415,1.5415,1.5355,1.5360,23
2009-02-25,19:50:00,1.5360,1.5375,1.5360,1.5375,11
2009-02-25,19:55:00,1.5375,1.5405,1.5375,1.5400,25
2009-02-25,20:00:00,1.5400,1.5400,1.5365,1.5385,12
2009-02-25,20:05:00,1.5380,1.5385,1.5370,1.5370,8
2009-02-25,20:10:00,1.5340,1.5340,1.5315,1.5315,3
2009-02-25,20:15:00,1.5325,1.5325,1.5325,1.5325,1
2009-02-25,20:20:00,1.5320,1.5335,1.5320,1.5325,5
2009-02-25,20:25:00,1.5320,1.5345,1.5315,1.5315,9
2009-02-25,20:30:00,1.5310,1.5310,1.5290,1.5300,15
2009-02-25,20:35:00,1.5305,1.5310,1.5290,1.5295,17
2009-02-25,20:40:00,1.5295,1.5310,1.5295,1.5310,8
2009-02-25,20:45:00,1.5295,1.5295,1.5265,1.5265,27
2009-02-25,20:50:00,1.5275,1.5300,1.5275,1.5300,28
2009-02-25,20:55:00,1.5300,1.5300,1.5275,1.5275,19
2009-02-25,21:00:00,1.5280,1.5305,1.5260,1.5305,40
2009-02-25,21:05:00,1.5315,1.5380,1.5315,1.5380,72
2009-02-25,21:10:00,1.5380,1.5405,1.5300,1.5355,428
2009-02-25,21:15:00,1.5360,1.5365,1.5340,1.5355,32
2009-02-25,21:20:00,1.5350,1.5405,1.5330,1.5370,157
2009-02-25,21:25:00,1.5380,1.5390,1.5375,1.5390,32
2009-02-25,21:30:00,1.5385,1.5410,1.5385,1.5390,77
2009-02-25,21:35:00,1.5380,1.5380,1.5335,1.5360,76
2009-02-25,21:40:00,1.5360,1.5370,1.5335,1.5345,30
2009-02-25,21:45:00,1.5350,1.5365,1.5330,1.5340,38
2009-02-25,21:50:00,1.5345,1.5345,1.5295,1.5300,34
2009-02-25,21:55:00,1.5300,1.5300,1.5255,1.5275,67
2009-02-25,22:00:00,1.5265,1.5295,1.5250,1.5295,48
2009-02-25,22:05:00,1.5295,1.5330,1.5290,1.5315,75
2009-02-25,22:10:00,1.5315,1.5350,1.5315,1.5335,35
2009-02-25,22:15:00,1.5330,1.5345,1.5320,1.5320,50
2009-02-25,22:20:00,1.5320,1.5345,1.5320,1.5340,29
2009-02-25,22:25:00,1.5330,1.5360,1.5310,1.5310,64
2009-02-25,22:30:00,1.5305,1.5340,1.5285,1.5340,113
2009-02-25,22:35:00,1.5340,1.5350,1.5305,1.5305,51
2009-02-25,22:40:00,1.5315,1.5320,1.5255,1.5270,102
2009-02-25,22:45:00,1.5270,1.5285,1.5240,1.5285,396
2009-02-25,22:50:00,1.5270,1.5300,1.5265,1.5280,83
2009-02-25,22:55:00,1.5280,1.5290,1.5255,1.5270,57
2009-02-25,23:00:00,1.5260,1.5270,1.5215,1.5225,390
2009-02-25,23:05:00,1.5220,1.5240,1.5190,1.5205,57
2009-02-25,23:10:00,1.5225,1.5260,1.5215,1.5225,66
2009-02-25,23:15:00,1.5220,1.5230,1.5190,1.5220,75
2009-02-25,23:20:00,1.5225,1.5240,1.5225,1.5235,61
2009-02-25,23:25:00,1.5220,1.5230,1.5195,1.5200,77
2009-02-25,23:30:00,1.5210,1.5265,1.5205,1.5230,78
2009-02-25,23:35:00,1.5225,1.5225,1.5100,1.5100,149
2009-02-25,23:40:00,1.5105,1.5110,1.5060,1.5070,412
2009-02-25,23:45:00,1.5080,1.5100,1.5035,1.5070,97
2009-02-25,23:50:00,1.5075,1.5085,1.5035,1.5050,245
2009-02-25,23:55:00,1.5050,1.5100,1.5050,1.5090,107
2009-02-26,00:00:00,1.5085,1.5095,1.5075,1.5095,75
2009-02-26,00:05:00,1.5090,1.5125,1.5090,1.5125,73
2009-02-26,00:10:00,1.5105,1.5125,1.5080,1.5090,73
2009-02-26,00:15:00,1.5090,1.5125,1.5090,1.5120,34
2009-02-26,00:20:00,1.5125,1.5170,1.5125,1.5170,96
2009-02-26,00:25:00,1.5165,1.5265,1.5165,1.5260,176
2009-02-26,00:30:00,1.5270,1.5300,1.5260,1.5300,201
2009-02-26,00:35:00,1.5305,1.5340,1.5295,1.5320,145
2009-02-26,00:40:00,1.5310,1.5395,1.5310,1.5375,92
2009-02-26,00:45:00,1.5385,1.5430,1.5365,1.5400,146
2009-02-26,00:50:00,1.5395,1.5465,1.5390,1.5400,130
2009-02-26,00:55:00,1.5405,1.5420,1.5365,1.5385,99
2009-02-26,01:00:00,1.5365,1.5380,1.5320,1.5325,52
2009-02-26,01:05:00,1.5340,1.5385,1.5340,1.5380,58
2009-02-26,01:10:00,1.5395,1.5395,1.5370,1.5385,37
2009-02-26,01:15:00,1.5385,1.5400,1.5375,1.5385,54
2009-02-26,01:20:00,1.5380,1.5410,1.5375,1.5390,140
2009-02-26,01:25:00,1.5400,1.5440,1.5285,1.5355,306
2009-02-26,01:30:00,1.5345,1.5385,1.5345,1.5380,46
2009-02-26,01:35:00,1.5380,1.5435,1.5355,1.5435,54
2009-02-26,01:40:00,1.5425,1.5460,1.5400,1.5410,88
2009-02-26,01:45:00,1.5385,1.5390,1.5365,1.5365,32
2009-02-26,01:50:00,1.5365,1.5400,1.5360,1.5385,57
2009-02-26,01:55:00,1.5385,1.5405,1.5340,1.5355,232
2009-02-26,02:00:00,1.5340,1.5380,1.5330,1.5380,120
2009-02-26,02:05:00,1.5370,1.5370,1.5345,1.5370,18
2009-02-26,02:10:00,1.5350,1.5360,1.5320,1.5360,30
2009-02-26,02:15:00,1.5350,1.5360,1.5350,1.5360,9
2009-02-26,02:20:00,1.5355,1.5370,1.5355,1.5355,3
2009-02-26,02:25:00,1.5355,1.5360,1.5350,1.5350,6
2009-02-26,02:30:00,1.5355,1.5375,1.5355,1.5375,19
2009-02-26,02:35:00,1.5395,1.5405,1.5370,1.5405,19
2009-02-26,02:40:00,1.5400,1.5415,1.5370,1.5415,82
2009-02-26,02:45:00,1.5410,1.5425,1.5335,1.5375,62
2009-02-26,02:50:00,1.5330,1.5400,1.5330,1.5390,24
2009-02-26,02:55:00,1.5385,1.5390,1.5385,1.5390,29
2009-02-26,03:00:00,1.5390,1.5390,1.5290,1.5300,16
2009-02-26,03:05:00,1.5305,1.5305,1.5210,1.5250,90
2009-02-26,03:10:00,1.5240,1.5240,1.5205,1.5230,43
2009-02-26,03:15:00,1.5225,1.5295,1.5185,1.5200,58
2009-02-26,03:20:00,1.5175,1.5185,1.5160,1.5160,21
2009-02-26,03:25:00,1.5190,1.5190,1.5190,1.5190,1
2009-02-26,03:35:00,1.5205,1.5240,1.5200,1.5200,17
2009-02-26,03:40:00,1.5200,1.5240,1.5200,1.5240,13
2009-02-26,03:45:00,1.5275,1.5275,1.5210,1.5275,12
2009-02-26,03:55:00,1.5305,1.5315,1.5305,1.5310,14
2009-02-26,04:00:00,1.5310,1.5310,1.5300,1.5310,5
2009-02-26,04:05:00,1.5300,1.5300,1.5300,1.5300,3
2009-02-26,04:15:00,1.5310,1.5320,1.5300,1.5320,10
2009-02-26,04:25:00,1.5330,1.5380,1.5330,1.5380,9
2009-02-26,04:30:00,1.5355,1.5355,1.5345,1.5345,24
2009-02-26,04:35:00,1.5345,1.5355,1.5330,1.5330,34
2009-02-26,04:40:00,1.5330,1.5370,1.5300,1.5300,5
2009-02-26,04:45:00,1.5300,1.5325,1.5255,1.5325,7
2009-02-26,04:55:00,1.5270,1.5300,1.5260,1.5300,3
2009-02-26,05:15:00,1.5300,1.5300,1.5230,1.5230,5
2009-02-26,05:35:00,1.5200,1.5200,1.5200,1.5200,2
2009-02-26,05:45:00,1.5255,1.5255,1.5200,1.5205,3
2009-02-26,05:55:00,1.5210,1.5255,1.5200,1.5255,4
2009-02-26,06:00:00,1.5255,1.5255,1.5255,1.5255,1
2009-02-26,06:05:00,1.5250,1.5260,1.5250,1.5260,3
2009-02-26,07:10:00,1.5295,1.5295,1.5295,1.5295,2
2009-02-26,07:20:00,1.5300,1.5300,1.5300,1.5300,2
2009-02-26,07:25:00,1.5300,1.5300,1.5300,1.5300,1
2009-02-26,07:45:00,1.5250,1.5250,1.5250,1.5250,1
2009-02-26,08:05:00,1.5275,1.5275,1.5275,1.5275,7
2009-02-26,08:10:00,1.5300,1.5300,1.5300,1.5300,1
2009-02-26,08:15:00,1.5310,1.5340,1.5310,1.5340,3
2009-02-26,08:25:00,1.5340,1.5340,1.5340,1.5340,3
2009-02-26,08:35:00,1.5340,1.5365,1.5320,1.5320,8
2009-02-26,08:45:00,1.5365,1.5365,1.5365,1.5365,1
2009-02-26,09:00:00,1.5330,1.5330,1.5330,1.5330,3
2009-02-26,09:10:00,1.5340,1.5370,1.5340,1.5370,6
2009-02-26,09:25:00,1.5370,1.5390,1.5370,1.5375,3
2009-02-26,09:35:00,1.5370,1.5400,1.5370,1.5400,25
2009-02-26,09:40:00,1.5400,1.5445,1.5400,1.5445,15
2009-02-26,09:45:00,1.5470,1.5500,1.5470,1.5500,9
2009-02-26,09:50:00,1.5475,1.5650,1.5475,1.5520,62
2009-02-26,09:55:00,1.5585,1.5650,1.5520,1.5600,75
2009-02-26,10:05:00,1.5615,1.5625,1.5615,1.5625,4
2009-02-26,10:15:00,1.5615,1.5620,1.5540,1.5540,7
2009-02-26,10:20:00,1.5540,1.5540,1.5540,1.5540,5
2009-02-26,10:25:00,1.5540,1.5540,1.5540,1.5540,3
2009-02-26,10:30:00,1.5540,1.5540,1.5540,1.5540,15
2009-02-26,10:35:00,1.5520,1.5520,1.5515,1.5515,2
2009-02-26,10:40:00,1.5495,1.5495,1.5490,1.5490,27
2009-02-26,10:45:00,1.5495,1.5495,1.5465,1.5465,7
2009-02-26,10:55:00,1.5495,1.5495,1.5495,1.5495,1
2009-02-26,11:15:00,1.5525,1.5530,1.5525,1.5525,11
2009-02-26,11:20:00,1.5520,1.5520,1.5495,1.5495,2
2009-02-26,11:35:00,1.5490,1.5490,1.5490,1.5490,2
2009-02-26,11:45:00,1.5465,1.5465,1.5465,1.5465,1
2009-02-26,11:50:00,1.5490,1.5490,1.5490,1.5490,2
2009-02-26,11:55:00,1.5480,1.5480,1.5480,1.5480,1
2009-02-26,12:00:00,1.5470,1.5470,1.5470,1.5470,2
2009-02-26,12:05:00,1.5465,1.5465,1.5465,1.5465,1
2009-02-26,12:10:00,1.5490,1.5490,1.5490,1.5490,4
2009-02-26,12:15:00,1.5500,1.5500,1.5500,1.5500,5
2009-02-26,12:25:00,1.5500,1.5500,1.5500,1.5500,2
2009-02-26,12:30:00,1.5455,1.5465,1.5450,1.5460,13
2009-02-26,12:35:00,1.5490,1.5505,1.5490,1.5505,8
2009-02-26,12:40:00,1.5495,1.5495,1.5475,1.5475,6
2009-02-26,12:50:00,1.5475,1.5475,1.5465,1.5465,2
2009-02-26,12:55:00,1.5470,1.5470,1.5445,1.5445,6
2009-02-26,13:00:00,1.5460,1.5465,1.5460,1.5465,3
2009-02-26,13:05:00,1.5460,1.5460,1.5460,1.5460,2
2009-02-26,13:10:00,1.5435,1.5460,1.5435,1.5460,2
2009-02-26,13:15:00,1.5460,1.5470,1.5460,1.5470,5
2009-02-26,13:25:00,1.5455,1.5455,1.5455,1.5455,1
2009-02-26,13:30:00,1.5470,1.5470,1.5470,1.5470,2
2009-02-26,13:35:00,1.5470,1.5515,1.5470,1.5505,13
2009-02-26,13:40:00,1.5510,1.5535,1.5500,1.5535,11
2009-02-26,13:45:00,1.5540,1.5555,1.5540,1.5550,10
2009-02-26,13:50:00,1.5540,1.5590,1.5540,1.5550,9
2009-02-26,13:55:00,1.5570,1.5570,1.5570,1.5570,1
2009-02-26,14:00:00,1.5580,1.5600,1.5580,1.5600,7
2009-02-26,14:05:00,1.5575,1.5575,1.5550,1.5550,12
2009-02-26,14:10:00,1.5530,1.5545,1.5525,1.5535,5
2009-02-26,14:15:00,1.5545,1.5580,1.5545,1.5570,25
2009-02-26,14:20:00,1.5550,1.5555,1.5550,1.5555,76
2009-02-26,14:25:00,1.5555,1.5560,1.5535,1.5535,39
2009-02-26,14:30:00,1.5515,1.5530,1.5490,1.5490,33
2009-02-26,14:35:00,1.5505,1.5510,1.5470,1.5470,9
2009-02-26,14:40:00,1.5465,1.5475,1.5455,1.5465,9
2009-02-26,14:45:00,1.5455,1.5455,1.5430,1.5455,33
2009-02-26,14:50:00,1.5435,1.5455,1.5410,1.5410,12
2009-02-26,14:55:00,1.5425,1.5440,1.5425,1.5435,7
2009-02-26,15:00:00,1.5445,1.5445,1.5425,1.5425,4
2009-02-26,15:05:00,1.5445,1.5445,1.5445,1.5445,5
2009-02-26,15:10:00,1.5440,1.5440,1.5410,1.5410,19
2009-02-26,15:15:00,1.5410,1.5420,1.5410,1.5410,21
2009-02-26,15:20:00,1.5415,1.5415,1.5395,1.5400,7
2009-02-26,15:25:00,1.5405,1.5425,1.5405,1.5415,6
2009-02-26,15:30:00,1.5415,1.5415,1.5375,1.5400,11
2009-02-26,15:35:00,1.5380,1.5380,1.5335,1.5335,59
2009-02-26,15:40:00,1.5335,1.5335,1.5315,1.5325,27
2009-02-26,15:45:00,1.5330,1.5345,1.5320,1.5325,45
2009-02-26,15:50:00,1.5340,1.5355,1.5320,1.5320,24
2009-02-26,15:55:00,1.5350,1.5355,1.5320,1.5355,30
2009-02-26,16:00:00,1.5345,1.5380,1.5345,1.5370,38
2009-02-26,16:05:00,1.5360,1.5375,1.5350,1.5360,23
2009-02-26,16:10:00,1.5350,1.5350,1.5325,1.5330,12
2009-02-26,16:20:00,1.5335,1.5335,1.5330,1.5330,3
2009-02-26,16:25:00,1.5340,1.5390,1.5335,1.5390,24
2009-02-26,16:30:00,1.5410,1.5480,1.5410,1.5450,30
2009-02-26,16:35:00,1.5440,1.5440,1.5425,1.5430,5
2009-02-26,16:40:00,1.5450,1.5540,1.5450,1.5540,25
2009-02-26,16:45:00,1.5540,1.5575,1.5530,1.5575,43
2009-02-26,16:50:00,1.5570,1.5595,1.5565,1.5595,9
2009-02-26,16:55:00,1.5600,1.5625,1.5570,1.5585,25
2009-02-26,17:00:00,1.5590,1.5650,1.5575,1.5635,86
2009-02-26,17:05:00,1.5645,1.5645,1.5600,1.5630,29
2009-02-26,17:10:00,1.5640,1.5700,1.5640,1.5695,102
2009-02-26,17:15:00,1.5685,1.5685,1.5650,1.5650,100
2009-02-26,17:20:00,1.5650,1.5670,1.5645,1.5670,26
2009-02-26,17:25:00,1.5665,1.5725,1.5665,1.5710,72
2009-02-26,17:30:00,1.5725,1.5735,1.5700,1.5725,29
2009-02-26,17:35:00,1.5720,1.5720,1.5700,1.5700,62
2009-02-26,17:40:00,1.5700,1.5700,1.5640,1.5645,34
2009-02-26,17:45:00,1.5625,1.5625,1.5620,1.5620,3
2009-02-26,17:50:00,1.5635,1.5650,1.5625,1.5650,5
2009-02-26,17:55:00,1.5635,1.5635,1.5630,1.5630,2
2009-02-26,18:00:00,1.5610,1.5610,1.5605,1.5605,6
2009-02-26,18:05:00,1.5610,1.5610,1.5610,1.5610,4
2009-02-26,18:10:00,1.5595,1.5610,1.5595,1.5610,4
2009-02-26,18:15:00,1.5610,1.5610,1.5570,1.5585,17
2009-02-26,18:20:00,1.5595,1.5600,1.5575,1.5590,11
2009-02-26,18:25:00,1.5600,1.5620,1.5600,1.5620,3
2009-02-26,18:30:00,1.5615,1.5615,1.5615,1.5615,2
2009-02-26,18:35:00,1.5625,1.5675,1.5625,1.5675,21
2009-02-26,18:40:00,1.5680,1.5700,1.5680,1.5700,9
2009-02-26,18:45:00,1.5665,1.5670,1.5640,1.5655,10
2009-02-26,18:50:00,1.5660,1.5680,1.5655,1.5655,6
2009-02-26,18:55:00,1.5660,1.5675,1.5655,1.5660,10
2009-02-26,19:00:00,1.5655,1.5680,1.5655,1.5680,8
2009-02-26,19:05:00,1.5670,1.5675,1.5640,1.5650,37
2009-02-26,19:10:00,1.5640,1.5650,1.5620,1.5635,16
2009-02-26,19:15:00,1.5625,1.5625,1.5625,1.5625,4
2009-02-26,19:20:00,1.5615,1.5635,1.5610,1.5635,5
2009-02-26,19:25:00,1.5625,1.5640,1.5625,1.5625,8
2009-02-26,19:30:00,1.5630,1.5640,1.5625,1.5640,13
2009-02-26,19:35:00,1.5640,1.5650,1.5640,1.5650,8
2009-02-26,19:45:00,1.5630,1.5630,1.5630,1.5630,1
2009-02-26,19:50:00,1.5630,1.5655,1.5630,1.5650,9
2009-02-26,19:55:00,1.5650,1.5650,1.5630,1.5650,12
2009-02-26,20:00:00,1.5650,1.5655,1.5635,1.5650,5
2009-02-26,20:05:00,1.5675,1.5715,1.5665,1.5710,35
2009-02-26,20:10:00,1.5695,1.5715,1.5695,1.5715,25
2009-02-26,20:15:00,1.5710,1.5725,1.5690,1.5690,27
2009-02-26,20:20:00,1.5680,1.5685,1.5675,1.5675,30
2009-02-26,20:25:00,1.5685,1.5745,1.5680,1.5680,25
2009-02-26,20:30:00,1.5695,1.5695,1.5660,1.5660,17
2009-02-26,20:35:00,1.5675,1.5715,1.5675,1.5690,12
2009-02-26,20:40:00,1.5690,1.5745,1.5690,1.5725,18
2009-02-26,20:45:00,1.5735,1.5800,1.5735,1.5780,122
2009-02-26,20:50:00,1.5790,1.5800,1.5765,1.5765,33
2009-02-26,20:55:00,1.5770,1.5775,1.5755,1.5755,18
2009-02-26,21:00:00,1.5760,1.5820,1.5750,1.5790,147
2009-02-26,21:05:00,1.5790,1.5830,1.5785,1.5830,79
2009-02-26,21:10:00,1.5820,1.5850,1.5775,1.5775,264
2009-02-26,21:15:00,1.5780,1.5805,1.5770,1.5795,139
2009-02-26,21:20:00,1.5795,1.5810,1.5780,1.5795,132
2009-02-26,21:25:00,1.5795,1.5800,1.5750,1.5755,53
2009-02-26,21:30:00,1.5745,1.5775,1.5740,1.5770,225
2009-02-26,21:35:00,1.5780,1.5785,1.5750,1.5775,80
2009-02-26,21:40:00,1.5765,1.5775,1.5735,1.5745,153
2009-02-26,21:45:00,1.5745,1.5760,1.5735,1.5750,73
2009-02-26,21:50:00,1.5760,1.5765,1.5720,1.5765,55
2009-02-26,21:55:00,1.5765,1.5775,1.5750,1.5750,29
2009-02-26,22:00:00,1.5750,1.5750,1.5705,1.5730,58
2009-02-26,22:05:00,1.5730,1.5735,1.5680,1.5680,75
2009-02-26,22:10:00,1.5675,1.5700,1.5635,1.5680,89
2009-02-26,22:15:00,1.5690,1.5735,1.5680,1.5735,76
2009-02-26,22:20:00,1.5740,1.5750,1.5685,1.5685,62
2009-02-26,22:25:00,1.5690,1.5695,1.5655,1.5665,71
2009-02-26,22:30:00,1.5665,1.5730,1.5640,1.5690,129
2009-02-26,22:35:00,1.5690,1.5700,1.5630,1.5680,110
2009-02-26,22:40:00,1.5680,1.5715,1.5670,1.5715,94
2009-02-26,22:45:00,1.5705,1.5735,1.5655,1.5700,93
2009-02-26,22:50:00,1.5715,1.5750,1.5710,1.5725,84
2009-02-26,22:55:00,1.5735,1.5795,1.5720,1.5785,136
2009-02-26,23:00:00,1.5775,1.5895,1.5775,1.5840,373
2009-02-26,23:05:00,1.5835,1.5885,1.5820,1.5830,165
2009-02-26,23:10:00,1.5845,1.5970,1.5795,1.5950,421
2009-02-26,23:15:00,1.5950,1.5975,1.5940,1.5965,520
2009-02-26,23:20:00,1.5970,1.6035,1.5955,1.6020,488
2009-02-26,23:25:00,1.6025,1.6035,1.5995,1.6000,363
2009-02-26,23:30:00,1.6010,1.6010,1.5960,1.5980,282
2009-02-26,23:35:00,1.5975,1.6035,1.5960,1.6005,124
2009-02-26,23:40:00,1.6015,1.6050,1.5995,1.6025,181
2009-02-26,23:45:00,1.6025,1.6040,1.5990,1.6000,144
2009-02-26,23:50:00,1.6005,1.6010,1.5975,1.5995,97
2009-02-26,23:55:00,1.5995,1.6025,1.5980,1.6020,111
2009-02-27,00:00:00,1.6020,1.6035,1.5995,1.6020,95
2009-02-27,00:05:00,1.6015,1.6015,1.5960,1.5965,150
2009-02-27,00:10:00,1.5965,1.5970,1.5940,1.5940,66
2009-02-27,00:15:00,1.5945,1.5960,1.5930,1.5940,92
2009-02-27,00:20:00,1.5945,1.5975,1.5940,1.5950,75
2009-02-27,00:25:00,1.5950,1.5950,1.5925,1.5925,72
2009-02-27,00:30:00,1.5925,1.5940,1.5910,1.5935,112
2009-02-27,00:35:00,1.5930,1.5940,1.5920,1.5920,63
2009-02-27,00:40:00,1.5930,1.5935,1.5870,1.5900,246
2009-02-27,00:45:00,1.5900,1.5900,1.5840,1.5840,222
2009-02-27,00:50:00,1.5845,1.5850,1.5815,1.5815,73
2009-02-27,00:55:00,1.5840,1.5840,1.5805,1.5835,121
2009-02-27,01:00:00,1.5835,1.5865,1.5825,1.5860,58
2009-02-27,01:05:00,1.5850,1.5865,1.5845,1.5860,43
2009-02-27,01:10:00,1.5850,1.5850,1.5805,1.5830,79
2009-02-27,01:15:00,1.5825,1.5825,1.5805,1.5810,43
2009-02-27,01:20:00,1.5810,1.5810,1.5780,1.5790,64
2009-02-27,01:25:00,1.5790,1.5795,1.5775,1.5785,64
2009-02-27,01:30:00,1.5785,1.5810,1.5780,1.5800,62
2009-02-27,01:35:00,1.5805,1.5830,1.5805,1.5825,38
2009-02-27,01:40:00,1.5825,1.5845,1.5825,1.5840,26
2009-02-27,01:45:00,1.5840,1.5845,1.5795,1.5805,64
2009-02-27,01:50:00,1.5810,1.5840,1.5810,1.5840,59
2009-02-27,01:55:00,1.5840,1.5895,1.5760,1.5810,533
2009-02-27,02:00:00,1.5800,1.5810,1.5740,1.5745,222
2009-02-27,02:05:00,1.5730,1.5750,1.5725,1.5750,51
2009-02-27,02:10:00,1.5750,1.5775,1.5750,1.5775,73
2009-02-27,02:15:00,1.5775,1.5810,1.5775,1.5805,32
2009-02-27,02:20:00,1.5800,1.5890,1.5790,1.5855,93
2009-02-27,02:25:00,1.5855,1.5880,1.5850,1.5865,32
2009-02-27,02:30:00,1.5860,1.5885,1.5830,1.5830,13
2009-02-27,02:35:00,1.5830,1.5830,1.5830,1.5830,1
2009-02-27,02:40:00,1.5825,1.5850,1.5825,1.5835,12
2009-02-27,02:45:00,1.5850,1.5865,1.5840,1.5865,10
2009-02-27,02:50:00,1.5870,1.5895,1.5865,1.5895,13
2009-02-27,02:55:00,1.5890,1.5890,1.5880,1.5885,7
2009-02-27,03:00:00,1.5870,1.5870,1.5870,1.5870,2
2009-02-27,03:05:00,1.5870,1.5870,1.5750,1.5750,16
2009-02-27,03:10:00,1.5750,1.5795,1.5745,1.5775,14
2009-02-27,03:15:00,1.5775,1.5795,1.5760,1.5795,9
2009-02-27,03:25:00,1.5810,1.5810,1.5810,1.5810,1
2009-02-27,03:30:00,1.5810,1.5835,1.5805,1.5805,7
2009-02-27,03:35:00,1.5800,1.5800,1.5780,1.5780,9
2009-02-27,03:40:00,1.5765,1.5765,1.5760,1.5760,12
2009-02-27,03:50:00,1.5755,1.5755,1.5755,1.5755,1
2009-02-27,03:55:00,1.5760,1.5760,1.5760,1.5760,1
2009-02-27,04:00:00,1.5730,1.5730,1.5730,1.5730,3
2009-02-27,04:05:00,1.5740,1.5775,1.5725,1.5725,4
2009-02-27,04:10:00,1.5730,1.5765,1.5730,1.5765,3
2009-02-27,04:15:00,1.5730,1.5750,1.5705,1.5740,13
2009-02-27,04:20:00,1.5720,1.5720,1.5635,1.5685,24
2009-02-27,04:25:00,1.5700,1.5715,1.5665,1.5665,23
2009-02-27,04:30:00,1.5700,1.5700,1.5700,1.5700,3
2009-02-27,04:35:00,1.5705,1.5705,1.5680,1.5680,6
2009-02-27,04:40:00,1.5700,1.5725,1.5680,1.5725,5
2009-02-27,04:45:00,1.5725,1.5725,1.5725,1.5725,1
2009-02-27,04:50:00,1.5700,1.5720,1.5685,1.5720,8
2009-02-27,05:00:00,1.5715,1.5730,1.5715,1.5730,5
2009-02-27,05:10:00,1.5695,1.5695,1.5695,1.5695,1
2009-02-27,05:15:00,1.5700,1.5700,1.5660,1.5680,15
2009-02-27,05:20:00,1.5635,1.5695,1.5635,1.5675,11
2009-02-27,05:25:00,1.5690,1.5695,1.5690,1.5695,2
2009-02-27,05:30:00,1.5690,1.5690,1.5680,1.5680,7
2009-02-27,05:35:00,1.5690,1.5690,1.5690,1.5690,1
2009-02-27,05:40:00,1.5725,1.5725,1.5725,1.5725,1
2009-02-27,05:45:00,1.5680,1.5680,1.5650,1.5650,15
2009-02-27,05:50:00,1.5650,1.5680,1.5630,1.5630,22
2009-02-27,06:00:00,1.5645,1.5645,1.5640,1.5645,32
2009-02-27,06:05:00,1.5650,1.5650,1.5645,1.5650,11
2009-02-27,06:10:00,1.5700,1.5705,1.5700,1.5705,2
2009-02-27,07:00:00,1.5695,1.5695,1.5595,1.5615,5
2009-02-27,07:05:00,1.5630,1.5630,1.5615,1.5615,4
2009-02-27,07:10:00,1.5650,1.5650,1.5605,1.5605,3
2009-02-27,07:15:00,1.5600,1.5655,1.5600,1.5655,3
2009-02-27,07:20:00,1.5700,1.5700,1.5700,1.5700,1
2009-02-27,07:25:00,1.5700,1.5700,1.5700,1.5700,1
2009-02-27,07:30:00,1.5665,1.5665,1.5665,1.5665,1
2009-02-27,07:35:00,1.5660,1.5695,1.5660,1.5695,3
2009-02-27,07:45:00,1.5710,1.5740,1.5710,1.5740,2
2009-02-27,07:50:00,1.5720,1.5735,1.5720,1.5735,3
2009-02-27,07:55:00,1.5740,1.5765,1.5705,1.5705,6
2009-02-27,08:10:00,1.5770,1.5780,1.5770,1.5780,2
2009-02-27,08:15:00,1.5745,1.5745,1.5745,1.5745,1
2009-02-27,08:20:00,1.5740,1.5740,1.5675,1.5720,6
2009-02-27,08:25:00,1.5760,1.5780,1.5725,1.5725,4
2009-02-27,08:30:00,1.5730,1.5730,1.5730,1.5730,1
2009-02-27,08:35:00,1.5730,1.5730,1.5725,1.5725,5
2009-02-27,08:50:00,1.5720,1.5720,1.5720,1.5720,1
2009-02-27,08:55:00,1.5740,1.5740,1.5740,1.5740,2
2009-02-27,09:00:00,1.5710,1.5710,1.5710,1.5710,1
2009-02-27,09:05:00,1.5690,1.5700,1.5690,1.5700,2
2009-02-27,09:10:00,1.5705,1.5705,1.5705,1.5705,4
2009-02-27,09:15:00,1.5760,1.5760,1.5760,1.5760,1
2009-02-27,09:25:00,1.5720,1.5720,1.5630,1.5630,20
2009-02-27,09:30:00,1.5615,1.5665,1.5615,1.5665,3
2009-02-27,09:35:00,1.5625,1.5625,1.5610,1.5610,15
2009-02-27,09:40:00,1.5610,1.5610,1.5575,1.5575,24
2009-02-27,09:45:00,1.5575,1.5575,1.5550,1.5550,5
2009-02-27,09:50:00,1.5580,1.5580,1.5580,1.5580,2
2009-02-27,09:55:00,1.5530,1.5585,1.5520,1.5585,3
2009-02-27,10:05:00,1.5580,1.5605,1.5530,1.5530,15
2009-02-27,10:10:00,1.5530,1.5560,1.5530,1.5560,5
2009-02-27,10:15:00,1.5595,1.5595,1.5595,1.5595,2
2009-02-27,10:20:00,1.5575,1.5575,1.5575,1.5575,4
2009-02-27,10:25:00,1.5600,1.5600,1.5600,1.5600,1
2009-02-27,10:30:00,1.5550,1.5550,1.5500,1.5500,19
2009-02-27,10:35:00,1.5510,1.5510,1.5510,1.5510,1
2009-02-27,10:45:00,1.5515,1.5515,1.5515,1.5515,1
2009-02-27,10:55:00,1.5595,1.5620,1.5535,1.5535,13
2009-02-27,11:00:00,1.5580,1.5580,1.5580,1.5580,1
2009-02-27,11:10:00,1.5550,1.5550,1.5550,1.5550,5
2009-02-27,11:15:00,1.5555,1.5555,1.5520,1.5520,9
2009-02-27,11:20:00,1.5500,1.5500,1.5475,1.5475,10
2009-02-27,11:30:00,1.5535,1.5535,1.5535,1.5535,2
2009-02-27,11:35:00,1.5500,1.5565,1.5500,1.5565,10
2009-02-27,11:55:00,1.5545,1.5545,1.5545,1.5545,4
2009-02-27,12:05:00,1.5515,1.5515,1.5510,1.5510,3
2009-02-27,12:25:00,1.5575,1.5575,1.5575,1.5575,5
2009-02-27,12:30:00,1.5550,1.5620,1.5550,1.5575,16
2009-02-27,12:35:00,1.5555,1.5555,1.5510,1.5530,15
2009-02-27,12:45:00,1.5535,1.5535,1.5535,1.5535,7
2009-02-27,12:50:00,1.5535,1.5535,1.5525,1.5525,2
2009-02-27,12:55:00,1.5535,1.5535,1.5535,1.5535,1
2009-02-27,13:00:00,1.5540,1.5545,1.5540,1.5540,3
2009-02-27,13:10:00,1.5600,1.5600,1.5600,1.5600,1
2009-02-27,13:15:00,1.5590,1.5590,1.5580,1.5580,4
2009-02-27,13:20:00,1.5570,1.5570,1.5570,1.5570,1
2009-02-27,13:30:00,1.5570,1.5570,1.5535,1.5535,11
2009-02-27,13:35:00,1.5535,1.5535,1.5500,1.5500,68
2009-02-27,13:40:00,1.5500,1.5510,1.5490,1.5500,48
2009-02-27,13:45:00,1.5500,1.5515,1.5490,1.5495,6
2009-02-27,14:00:00,1.5520,1.5525,1.5520,1.5525,2
2009-02-27,14:05:00,1.5530,1.5530,1.5530,1.5530,11
2009-02-27,14:10:00,1.5550,1.5560,1.5540,1.5540,7
2009-02-27,14:15:00,1.5540,1.5540,1.5540,1.5540,4
2009-02-27,14:20:00,1.5495,1.5495,1.5495,1.5495,2
2009-02-27,14:25:00,1.5510,1.5515,1.5505,1.5515,9
2009-02-27,14:30:00,1.5520,1.5540,1.5520,1.5530,8
2009-02-27,14:35:00,1.5540,1.5560,1.5540,1.5550,5
2009-02-27,14:40:00,1.5540,1.5580,1.5535,1.5580,12
2009-02-27,14:45:00,1.5590,1.5600,1.5575,1.5575,4
2009-02-27,14:50:00,1.5550,1.5550,1.5535,1.5535,11
2009-02-27,14:55:00,1.5530,1.5560,1.5530,1.5540,18
2009-02-27,15:00:00,1.5540,1.5540,1.5540,1.5540,2
2009-02-27,15:05:00,1.5550,1.5585,1.5550,1.5585,11
2009-02-27,15:10:00,1.5580,1.5600,1.5550,1.5550,20
2009-02-27,15:15:00,1.5570,1.5615,1.5570,1.5610,10
2009-02-27,15:20:00,1.5600,1.5650,1.5600,1.5635,13
2009-02-27,15:25:00,1.5635,1.5635,1.5610,1.5610,5
2009-02-27,15:30:00,1.5610,1.5625,1.5560,1.5560,28
2009-02-27,15:35:00,1.5575,1.5580,1.5550,1.5550,19
2009-02-27,15:40:00,1.5550,1.5590,1.5550,1.5590,15
2009-02-27,15:45:00,1.5575,1.5575,1.5575,1.5575,1
2009-02-27,15:50:00,1.5585,1.5605,1.5585,1.5605,4
2009-02-27,15:55:00,1.5595,1.5595,1.5590,1.5590,3
2009-02-27,16:00:00,1.5590,1.5590,1.5535,1.5535,12
2009-02-27,16:05:00,1.5515,1.5515,1.5475,1.5515,26
2009-02-27,16:10:00,1.5505,1.5510,1.5440,1.5450,38
2009-02-27,16:15:00,1.5435,1.5475,1.5425,1.5475,29
2009-02-27,16:20:00,1.5490,1.5495,1.5490,1.5495,2
2009-02-27,16:30:00,1.5495,1.5550,1.5495,1.5540,18
2009-02-27,16:35:00,1.5550,1.5560,1.5540,1.5540,29
2009-02-27,16:40:00,1.5555,1.5555,1.5520,1.5520,5
2009-02-27,16:45:00,1.5530,1.5530,1.5520,1.5525,6
2009-02-27,16:50:00,1.5535,1.5540,1.5535,1.5540,2
2009-02-27,16:55:00,1.5560,1.5570,1.5535,1.5535,16
2009-02-27,17:00:00,1.5570,1.5625,1.5550,1.5560,49
2009-02-27,17:05:00,1.5565,1.5575,1.5490,1.5525,40
2009-02-27,17:10:00,1.5525,1.5560,1.5525,1.5550,7
2009-02-27,17:15:00,1.5550,1.5550,1.5485,1.5495,39
2009-02-27,17:20:00,1.5495,1.5510,1.5480,1.5500,16
2009-02-27,17:25:00,1.5490,1.5530,1.5490,1.5530,6
2009-02-27,17:30:00,1.5530,1.5530,1.5465,1.5480,19
2009-02-27,17:35:00,1.5475,1.5520,1.5475,1.5510,4
2009-02-27,17:40:00,1.5530,1.5540,1.5530,1.5540,6
2009-02-27,17:45:00,1.5530,1.5540,1.5530,1.5535,7
2009-02-27,17:50:00,1.5535,1.5580,1.5535,1.5570,8
2009-02-27,17:55:00,1.5555,1.5575,1.5550,1.5575,9
2009-02-27,18:00:00,1.5570,1.5595,1.5570,1.5580,8
2009-02-27,18:05:00,1.5600,1.5600,1.5570,1.5570,10
2009-02-27,18:10:00,1.5575,1.5605,1.5575,1.5605,18
2009-02-27,18:15:00,1.5590,1.5615,1.5590,1.5605,17
2009-02-27,18:20:00,1.5620,1.5625,1.5605,1.5605,5
2009-02-27,18:25:00,1.5600,1.5615,1.5600,1.5615,24
2009-02-27,18:30:00,1.5605,1.5605,1.5570,1.5570,6
2009-02-27,18:35:00,1.5570,1.5615,1.5565,1.5600,11
2009-02-27,18:40:00,1.5610,1.5620,1.5610,1.5610,7
2009-02-27,18:45:00,1.5610,1.5655,1.5610,1.5655,13
2009-02-27,18:50:00,1.5660,1.5680,1.5660,1.5680,31
2009-02-27,18:55:00,1.5670,1.5670,1.5665,1.5665,63
2009-02-27,19:00:00,1.5665,1.5665,1.5660,1.5665,40
2009-02-27,19:05:00,1.5665,1.5675,1.5660,1.5660,28
2009-02-27,19:10:00,1.5660,1.5665,1.5660,1.5660,19
2009-02-27,19:15:00,1.5660,1.5675,1.5660,1.5660,23
2009-02-27,19:20:00,1.5660,1.5680,1.5660,1.5665,16
2009-02-27,19:25:00,1.5660,1.5660,1.5640,1.5640,42
2009-02-27,19:30:00,1.5650,1.5650,1.5615,1.5615,10
2009-02-27,19:35:00,1.5615,1.5630,1.5610,1.5630,6
2009-02-27,19:40:00,1.5625,1.5630,1.5610,1.5610,5
2009-02-27,19:45:00,1.5610,1.5610,1.5600,1.5610,5
2009-02-27,19:50:00,1.5610,1.5620,1.5605,1.5605,19
2009-02-27,19:55:00,1.5600,1.5600,1.5595,1.5600,4
2009-02-27,20:00:00,1.5605,1.5605,1.5605,1.5605,7
2009-02-27,20:05:00,1.5615,1.5630,1.5615,1.5630,20
2009-02-27,20:10:00,1.5630,1.5645,1.5610,1.5610,18
2009-02-27,20:15:00,1.5615,1.5615,1.5585,1.5595,10
2009-02-27,20:20:00,1.5590,1.5605,1.5585,1.5590,12
2009-02-27,20:25:00,1.5600,1.5600,1.5570,1.5570,16
2009-02-27,20:30:00,1.5565,1.5590,1.5550,1.5560,50
2009-02-27,20:35:00,1.5545,1.5545,1.5415,1.5440,136
2009-02-27,20:40:00,1.5455,1.5460,1.5400,1.5435,61
2009-02-27,20:45:00,1.5440,1.5445,1.5415,1.5430,24
2009-02-27,20:50:00,1.5430,1.5430,1.5320,1.5320,116
2009-02-27,20:55:00,1.5325,1.5340,1.5260,1.5290,115
2009-02-27,21:00:00,1.5270,1.5310,1.5260,1.5310,24
2009-02-27,21:05:00,1.5320,1.5330,1.5270,1.5290,65
2009-02-27,21:10:00,1.5300,1.5320,1.5055,1.5080,652
2009-02-27,21:15:00,1.5055,1.5190,1.5045,1.5165,464
2009-02-27,21:20:00,1.5160,1.5170,1.5035,1.5100,433
2009-02-27,21:25:00,1.5120,1.5155,1.5110,1.5110,172
2009-02-27,21:30:00,1.5110,1.5115,1.4770,1.5000,1271
2009-02-27,21:35:00,1.4990,1.5075,1.4965,1.5035,308
2009-02-27,21:40:00,1.5015,1.5045,1.4990,1.5045,195
2009-02-27,21:45:00,1.5045,1.5135,1.5035,1.5110,299
2009-02-27,21:50:00,1.5110,1.5120,1.5070,1.5100,65
2009-02-27,21:55:00,1.5095,1.5095,1.5010,1.5010,141
2009-02-27,22:00:00,1.5010,1.5065,1.5010,1.5060,252
2009-02-27,22:05:00,1.5065,1.5100,1.5060,1.5090,46
2009-02-27,22:10:00,1.5095,1.5110,1.5060,1.5080,60
2009-02-27,22:15:00,1.5075,1.5090,1.5045,1.5080,61
2009-02-27,22:20:00,1.5075,1.5100,1.5060,1.5070,51
2009-02-27,22:25:00,1.5085,1.5150,1.5085,1.5130,80
2009-02-27,22:30:00,1.5130,1.5140,1.5050,1.5055,82
2009-02-27,22:35:00,1.5055,1.5130,1.5050,1.5115,82
2009-02-27,22:40:00,1.5100,1.5115,1.5070,1.5100,42
2009-02-27,22:45:00,1.5090,1.5130,1.5080,1.5115,104
2009-02-27,22:50:00,1.5095,1.5125,1.5075,1.5115,45
2009-02-27,22:55:00,1.5110,1.5170,1.5110,1.5155,124
2009-02-27,23:00:00,1.5155,1.5210,1.5155,1.5205,84
2009-02-27,23:05:00,1.5200,1.5205,1.5080,1.5100,94
2009-02-27,23:10:00,1.5100,1.5155,1.5090,1.5150,60
2009-02-27,23:15:00,1.5135,1.5160,1.5115,1.5160,65
2009-02-27,23:20:00,1.5165,1.5220,1.5160,1.5205,90
2009-02-27,23:25:00,1.5205,1.5280,1.5205,1.5270,154
2009-02-27,23:30:00,1.5245,1.5260,1.5200,1.5235,86
2009-02-27,23:35:00,1.5220,1.5220,1.5180,1.5220,37
2009-02-27,23:40:00,1.5205,1.5270,1.5200,1.5270,116
2009-02-27,23:45:00,1.5260,1.5345,1.5220,1.5325,174
2009-02-27,23:50:00,1.5330,1.5365,1.5325,1.5345,98
2009-02-27,23:55:00,1.5355,1.5390,1.5300,1.5350,129
2009-02-28,00:00:00,1.5345,1.5390,1.5320,1.5330,102
2009-02-28,00:05:00,1.5345,1.5350,1.5300,1.5330,51
2009-02-28,00:10:00,1.5330,1.5435,1.5330,1.5390,338
2009-02-28,00:15:00,1.5380,1.5380,1.5320,1.5325,107
2009-02-28,00:20:00,1.5320,1.5350,1.5305,1.5325,42
2009-02-28,00:25:00,1.5325,1.5355,1.5310,1.5340,34
2009-02-28,00:30:00,1.5345,1.5360,1.5330,1.5350,43
2009-02-28,00:35:00,1.5350,1.5365,1.5325,1.5340,18
2009-02-28,00:40:00,1.5325,1.5410,1.5320,1.5410,53
2009-02-28,00:45:00,1.5415,1.5445,1.5405,1.5440,53
2009-02-28,00:50:00,1.5445,1.5545,1.5435,1.5540,229
2009-02-28,00:55:00,1.5530,1.5585,1.5525,1.5585,237
2009-02-28,01:00:00,1.5585,1.5600,1.5525,1.5550,192
2009-02-28,01:05:00,1.5550,1.5570,1.5510,1.5510,70
2009-02-28,01:10:00,1.5515,1.5515,1.5490,1.5495,121
2009-02-28,01:15:00,1.5495,1.5530,1.5490,1.5520,22
2009-02-28,01:20:00,1.5515,1.5535,1.5510,1.5535,35
2009-02-28,01:25:00,1.5535,1.5560,1.5530,1.5530,25
2009-02-28,01:30:00,1.5530,1.5530,1.5485,1.5485,103
2009-02-28,01:35:00,1.5500,1.5510,1.5490,1.5500,69
2009-02-28,01:40:00,1.5500,1.5515,1.5465,1.5465,51
2009-02-28,01:45:00,1.5470,1.5485,1.5450,1.5475,41
2009-02-28,01:50:00,1.5485,1.5485,1.5450,1.5450,82
2009-02-28,01:55:00,1.5455,1.5470,1.5345,1.5420,475
2009-02-28,02:00:00,1.5420,1.5445,1.5395,1.5400,59
2009-02-28,02:05:00,1.5420,1.5420,1.5380,1.5400,13
2009-02-28,02:10:00,1.5395,1.5400,1.5380,1.5380,12
2009-02-28,02:15:00,1.5380,1.5415,1.5370,1.5410,37
2009-02-28,02:20:00,1.5400,1.5425,1.5395,1.5415,8
2009-02-28,02:25:00,1.5415,1.5430,1.5395,1.5425,8
2009-02-28,02:30:00,1.5425,1.5435,1.5395,1.5435,15
2009-02-28,02:35:00,1.5425,1.5460,1.5415,1.5415,13
2009-02-28,02:40:00,1.5420,1.5420,1.5420,1.5420,1
2009-02-28,02:45:00,1.5420,1.5440,1.5375,1.5375,29
2009-02-28,02:50:00,1.5415,1.5415,1.5400,1.5400,9
2009-02-28,02:55:00,1.5420,1.5420,1.5375,1.5415,6
2009-02-28,03:05:00,1.5400,1.5400,1.5400,1.5400,1
2009-02-28,03:10:00,1.5395,1.5395,1.5380,1.5385,8
2009-02-28,03:15:00,1.5400,1.5410,1.5385,1.5385,10
2009-02-28,03:20:00,1.5410,1.5410,1.5410,1.5410,1
2009-02-28,03:25:00,1.5440,1.5445,1.5440,1.5445,3
2009-02-28,03:30:00,1.5425,1.5425,1.5425,1.5425,2
2009-02-28,03:40:00,1.5410,1.5410,1.5410,1.5410,1
2009-02-28,03:45:00,1.5415,1.5415,1.5415,1.5415,1
2009-02-28,03:55:00,1.5445,1.5460,1.5435,1.5455,6
2009-02-28,04:05:00,1.5450,1.5460,1.5450,1.5460,4
2009-02-28,04:10:00,1.5415,1.5415,1.5400,1.5400,18
2009-02-28,04:20:00,1.5390,1.5390,1.5390,1.5390,1
2009-02-28,04:25:00,1.5400,1.5440,1.5385,1.5440,12
2009-02-28,04:30:00,1.5440,1.5440,1.5440,1.5440,2
2009-02-28,04:35:00,1.5450,1.5450,1.5450,1.5450,3
2009-02-28,04:40:00,1.5420,1.5420,1.5385,1.5400,5
2009-02-28,04:45:00,1.5430,1.5440,1.5430,1.5440,4
2009-02-28,04:50:00,1.5430,1.5430,1.5410,1.5410,5
2009-02-28,04:55:00,1.5410,1.5410,1.5410,1.5410,1
2009-02-28,05:00:00,1.5395,1.5395,1.5395,1.5395,2
2009-02-28,05:05:00,1.5395,1.5395,1.5395,1.5395,3
2009-02-28,05:10:00,1.5400,1.5400,1.5375,1.5375,3
2009-02-28,05:15:00,1.5370,1.5370,1.5350,1.5350,12
2009-02-28,05:20:00,1.5350,1.5350,1.5350,1.5350,1
2009-02-28,05:25:00,1.5350,1.5350,1.5350,1.5350,2
2009-02-28,05:30:00,1.5350,1.5350,1.5350,1.5350,3
2009-02-28,05:50:00,1.5350,1.5350,1.5350,1.5350,2
2009-02-28,05:55:00,1.5350,1.5350,1.5350,1.5350,1
2009-02-28,06:00:00,1.5350,1.5410,1.5350,1.5410,7
2009-02-28,06:10:00,1.5420,1.5420,1.5420,1.5420,1
2009-03-02,07:00:00,1.5495,1.5495,1.5375,1.5375,11
2009-03-02,07:05:00,1.5350,1.5350,1.5285,1.5285,5
2009-03-02,07:10:00,1.5215,1.5215,1.5065,1.5100,36
2009-03-02,07:15:00,1.5170,1.5170,1.5115,1.5115,2
2009-03-02,07:20:00,1.5140,1.5140,1.5135,1.5135,10
2009-03-02,07:25:00,1.5090,1.5200,1.5090,1.5200,11
2009-03-02,07:35:00,1.5175,1.5210,1.5170,1.5170,6
2009-03-02,07:40:00,1.5175,1.5175,1.5150,1.5150,14
2009-03-02,08:10:00,1.5165,1.5165,1.5160,1.5160,5
2009-03-02,08:20:00,1.5200,1.5200,1.5200,1.5200,1
2009-03-02,08:30:00,1.5245,1.5245,1.5245,1.5245,1
2009-03-02,08:55:00,1.5200,1.5240,1.5200,1.5240,5
2009-03-02,09:00:00,1.5250,1.5280,1.5175,1.5210,19
2009-03-02,09:05:00,1.5200,1.5215,1.5200,1.5215,5
2009-03-02,09:10:00,1.5200,1.5200,1.5200,1.5200,1
2009-03-02,09:15:00,1.5165,1.5165,1.5110,1.5110,6
2009-03-02,09:20:00,1.5110,1.5140,1.5100,1.5140,9
2009-03-02,09:30:00,1.5160,1.5160,1.5160,1.5160,1
2009-03-02,09:35:00,1.5160,1.5205,1.5160,1.5205,2
2009-03-02,09:45:00,1.5200,1.5200,1.5200,1.5200,1
2009-03-02,09:50:00,1.5200,1.5200,1.5200,1.5200,1
2009-03-02,10:10:00,1.5190,1.5190,1.5190,1.5190,1
2009-03-02,10:15:00,1.5150,1.5150,1.5150,1.5150,1
2009-03-02,10:35:00,1.5150,1.5150,1.5150,1.5150,1
2009-03-02,10:50:00,1.5150,1.5150,1.5150,1.5150,1
2009-03-02,11:10:00,1.5150,1.5150,1.5150,1.5150,1
2009-03-02,11:15:00,1.5150,1.5150,1.5150,1.5150,1
2009-03-02,11:25:00,1.5150,1.5150,1.5150,1.5150,1
2009-03-02,11:40:00,1.5130,1.5130,1.5120,1.5120,3
2009-03-02,11:55:00,1.5110,1.5110,1.5110,1.5110,6
2009-03-02,12:00:00,1.5125,1.5225,1.5085,1.5090,112
2009-03-02,12:05:00,1.5110,1.5110,1.5110,1.5110,2
2009-03-02,12:20:00,1.5120,1.5120,1.5120,1.5120,1
2009-03-02,12:30:00,1.5135,1.5135,1.5100,1.5135,13
2009-03-02,12:35:00,1.5120,1.5125,1.5115,1.5115,6
2009-03-02,12:40:00,1.5130,1.5135,1.5115,1.5130,9
2009-03-02,12:45:00,1.5170,1.5170,1.5170,1.5170,1
2009-03-02,12:50:00,1.5160,1.5170,1.5150,1.5170,3
2009-03-02,12:55:00,1.5160,1.5160,1.5135,1.5135,2
2009-03-02,13:00:00,1.5140,1.5140,1.5135,1.5135,4
2009-03-02,13:05:00,1.5130,1.5135,1.5130,1.5135,5
2009-03-02,13:10:00,1.5130,1.5130,1.5130,1.5130,1
2009-03-02,13:15:00,1.5140,1.5140,1.5115,1.5125,5
2009-03-02,13:20:00,1.5120,1.5120,1.5110,1.5110,9
2009-03-02,13:25:00,1.5100,1.5100,1.5065,1.5075,16
2009-03-02,13:30:00,1.5070,1.5075,1.5070,1.5075,5
2009-03-02,13:35:00,1.5060,1.5105,1.5060,1.5105,8
2009-03-02,13:40:00,1.5105,1.5105,1.5105,1.5105,1
2009-03-02,13:55:00,1.5105,1.5130,1.5105,1.5130,7
2009-03-02,14:00:00,1.5140,1.5165,1.5140,1.5165,15
2009-03-02,14:05:00,1.5170,1.5200,1.5170,1.5200,3
2009-03-02,14:10:00,1.5215,1.5230,1.5200,1.5205,8
2009-03-02,14:15:00,1.5190,1.5190,1.5190,1.5190,4
2009-03-02,14:20:00,1.5215,1.5215,1.5215,1.5215,1
2009-03-02,14:25:00,1.5215,1.5260,1.5215,1.5260,5
2009-03-02,14:30:00,1.5245,1.5250,1.5225,1.5225,12
2009-03-02,14:35:00,1.5230,1.5255,1.5210,1.5225,37
2009-03-02,14:40:00,1.5220,1.5220,1.5210,1.5210,5
2009-03-02,14:45:00,1.5210,1.5220,1.5210,1.5215,6
2009-03-02,14:55:00,1.5245,1.5290,1.5245,1.5290,18
2009-03-02,15:00:00,1.5285,1.5290,1.5285,1.5290,5
2009-03-02,15:05:00,1.5300,1.5320,1.5300,1.5300,21
2009-03-02,15:10:00,1.5290,1.5320,1.5290,1.5320,17
2009-03-02,15:15:00,1.5320,1.5320,1.5300,1.5300,5
2009-03-02,15:20:00,1.5295,1.5295,1.5260,1.5270,21
2009-03-02,15:25:00,1.5260,1.5285,1.5260,1.5285,5
2009-03-02,15:30:00,1.5300,1.5320,1.5295,1.5320,5
2009-03-02,15:35:00,1.5310,1.5315,1.5285,1.5285,3
2009-03-02,15:40:00,1.5270,1.5295,1.5270,1.5290,25
2009-03-02,15:45:00,1.5285,1.5320,1.5285,1.5320,15
2009-03-02,15:50:00,1.5285,1.5285,1.5255,1.5255,14
2009-03-02,15:55:00,1.5245,1.5245,1.5225,1.5230,9
2009-03-02,16:00:00,1.5230,1.5230,1.5170,1.5170,29
2009-03-02,16:05:00,1.5170,1.5195,1.5155,1.5195,12
2009-03-02,16:10:00,1.5220,1.5220,1.5210,1.5210,3
2009-03-02,16:15:00,1.5225,1.5250,1.5225,1.5230,8
2009-03-02,16:20:00,1.5225,1.5230,1.5225,1.5230,2
2009-03-02,16:25:00,1.5250,1.5260,1.5250,1.5260,2
2009-03-02,16:30:00,1.5260,1.5260,1.5230,1.5230,10
2009-03-02,16:35:00,1.5230,1.5235,1.5225,1.5235,8
2009-03-02,16:40:00,1.5240,1.5270,1.5240,1.5270,8
2009-03-02,16:45:00,1.5270,1.5340,1.5270,1.5320,28
2009-03-02,16:50:00,1.5335,1.5360,1.5315,1.5360,22
2009-03-02,16:55:00,1.5335,1.5335,1.5320,1.5320,11
2009-03-02,17:00:00,1.5320,1.5410,1.5320,1.5375,55
2009-03-02,17:05:00,1.5380,1.5415,1.5380,1.5405,24
2009-03-02,17:10:00,1.5420,1.5450,1.5380,1.5380,22
2009-03-02,17:15:00,1.5375,1.5375,1.5340,1.5365,29
2009-03-02,17:20:00,1.5350,1.5355,1.5350,1.5350,4
2009-03-02,17:25:00,1.5350,1.5355,1.5325,1.5350,10
2009-03-02,17:30:00,1.5370,1.5395,1.5360,1.5360,12
2009-03-02,17:35:00,1.5385,1.5385,1.5320,1.5320,6
2009-03-02,17:40:00,1.5320,1.5320,1.5270,1.5280,53
2009-03-02,17:45:00,1.5280,1.5300,1.5280,1.5290,15
2009-03-02,17:50:00,1.5300,1.5300,1.5275,1.5275,9
2009-03-02,17:55:00,1.5275,1.5280,1.5270,1.5280,5
2009-03-02,18:00:00,1.5280,1.5300,1.5280,1.5280,24
2009-03-02,18:05:00,1.5275,1.5275,1.5260,1.5265,5
2009-03-02,18:10:00,1.5280,1.5280,1.5275,1.5275,4
2009-03-02,18:15:00,1.5275,1.5325,1.5275,1.5325,13
2009-03-02,18:20:00,1.5305,1.5305,1.5285,1.5300,4
2009-03-02,18:25:00,1.5300,1.5305,1.5295,1.5295,6
2009-03-02,18:30:00,1.5290,1.5325,1.5290,1.5295,19
2009-03-02,18:35:00,1.5310,1.5340,1.5300,1.5310,14
2009-03-02,18:40:00,1.5310,1.5310,1.5290,1.5290,5
2009-03-02,18:45:00,1.5280,1.5285,1.5265,1.5265,13
2009-03-02,18:50:00,1.5270,1.5270,1.5250,1.5250,11
2009-03-02,18:55:00,1.5255,1.5255,1.5245,1.5245,13
2009-03-02,19:00:00,1.5235,1.5255,1.5235,1.5245,16
2009-03-02,19:05:00,1.5240,1.5240,1.5215,1.5230,26
2009-03-02,19:10:00,1.5225,1.5250,1.5225,1.5245,5
2009-03-02,19:15:00,1.5250,1.5250,1.5230,1.5230,6
2009-03-02,19:20:00,1.5230,1.5240,1.5225,1.5225,15
2009-03-02,19:25:00,1.5225,1.5225,1.5210,1.5215,5
2009-03-02,19:30:00,1.5215,1.5260,1.5215,1.5260,24
2009-03-02,19:35:00,1.5270,1.5290,1.5210,1.5210,34
2009-03-02,19:40:00,1.5215,1.5220,1.5185,1.5195,21
2009-03-02,19:45:00,1.5195,1.5200,1.5170,1.5175,30
2009-03-02,19:50:00,1.5175,1.5210,1.5175,1.5200,23
2009-03-02,19:55:00,1.5190,1.5220,1.5185,1.5210,14
2009-03-02,20:00:00,1.5195,1.5220,1.5185,1.5220,28
2009-03-02,20:05:00,1.5210,1.5220,1.5205,1.5220,3
2009-03-02,20:10:00,1.5225,1.5255,1.5210,1.5250,9
2009-03-02,20:15:00,1.5270,1.5270,1.5230,1.5230,12
2009-03-02,20:20:00,1.5235,1.5265,1.5235,1.5255,10
2009-03-02,20:25:00,1.5255,1.5280,1.5235,1.5265,15
2009-03-02,20:30:00,1.5255,1.5265,1.5155,1.5155,51
2009-03-02,20:35:00,1.5155,1.5195,1.5150,1.5190,43
2009-03-02,20:40:00,1.5195,1.5210,1.5170,1.5175,33
2009-03-02,20:45:00,1.5190,1.5205,1.5190,1.5200,41
2009-03-02,20:50:00,1.5205,1.5265,1.5205,1.5250,48
2009-03-02,20:55:00,1.5255,1.5325,1.5250,1.5320,57
2009-03-02,21:00:00,1.5315,1.5315,1.5285,1.5310,49
2009-03-02,21:05:00,1.5300,1.5310,1.5280,1.5285,56
2009-03-02,21:10:00,1.5280,1.5360,1.5245,1.5345,325
2009-03-02,21:15:00,1.5335,1.5375,1.5310,1.5345,144
2009-03-02,21:20:00,1.5345,1.5410,1.5340,1.5390,83
2009-03-02,21:25:00,1.5390,1.5400,1.5345,1.5365,63
2009-03-02,21:30:00,1.5360,1.5440,1.5360,1.5415,133
2009-03-02,21:35:00,1.5400,1.5455,1.5400,1.5455,144
2009-03-02,21:40:00,1.5445,1.5485,1.5410,1.5445,135
2009-03-02,21:45:00,1.5445,1.5490,1.5445,1.5485,121
2009-03-02,21:50:00,1.5475,1.5475,1.5400,1.5435,72
2009-03-02,21:55:00,1.5425,1.5465,1.5380,1.5400,73
2009-03-02,22:00:00,1.5395,1.5400,1.5335,1.5360,57
2009-03-02,22:05:00,1.5350,1.5375,1.5345,1.5375,54
2009-03-02,22:10:00,1.5380,1.5415,1.5360,1.5360,29
2009-03-02,22:15:00,1.5355,1.5380,1.5320,1.5330,40
2009-03-02,22:20:00,1.5335,1.5350,1.5325,1.5335,28
2009-03-02,22:25:00,1.5345,1.5390,1.5325,1.5390,30
2009-03-02,22:30:00,1.5370,1.5380,1.5340,1.5345,54
2009-03-02,22:35:00,1.5360,1.5400,1.5360,1.5400,59
2009-03-02,22:40:00,1.5400,1.5480,1.5395,1.5460,303
2009-03-02,22:45:00,1.5460,1.5485,1.5435,1.5445,126
2009-03-02,22:50:00,1.5435,1.5460,1.5425,1.5440,82
2009-03-02,22:55:00,1.5440,1.5445,1.5420,1.5435,49
2009-03-02,23:00:00,1.5435,1.5480,1.5420,1.5425,59
2009-03-02,23:05:00,1.5425,1.5425,1.5390,1.5395,81
2009-03-02,23:10:00,1.5400,1.5425,1.5350,1.5380,134
2009-03-02,23:15:00,1.5380,1.5430,1.5375,1.5395,129
2009-03-02,23:20:00,1.5390,1.5445,1.5375,1.5435,59
2009-03-02,23:25:00,1.5420,1.5430,1.5375,1.5375,44
2009-03-02,23:30:00,1.5375,1.5410,1.5365,1.5405,153
2009-03-02,23:35:00,1.5400,1.5415,1.5375,1.5395,147
2009-03-02,23:40:00,1.5385,1.5435,1.5375,1.5435,91
2009-03-02,23:45:00,1.5425,1.5445,1.5390,1.5400,123
2009-03-02,23:50:00,1.5400,1.5405,1.5325,1.5335,139
2009-03-02,23:55:00,1.5330,1.5330,1.5275,1.5285,75
2009-03-03,00:00:00,1.5285,1.5300,1.5195,1.5195,238
2009-03-03,00:05:00,1.5225,1.5245,1.5195,1.5200,191
2009-03-03,00:10:00,1.5200,1.5225,1.5160,1.5195,222
2009-03-03,00:15:00,1.5190,1.5195,1.5160,1.5195,74
2009-03-03,00:20:00,1.5200,1.5235,1.5200,1.5230,124
2009-03-03,00:25:00,1.5215,1.5225,1.5180,1.5190,59
2009-03-03,00:30:00,1.5180,1.5205,1.5170,1.5200,39
2009-03-03,00:35:00,1.5200,1.5205,1.5165,1.5200,33
2009-03-03,00:40:00,1.5200,1.5200,1.5170,1.5180,40
2009-03-03,00:45:00,1.5175,1.5180,1.5110,1.5140,228
2009-03-03,00:50:00,1.5140,1.5165,1.5115,1.5155,189
2009-03-03,00:55:00,1.5175,1.5255,1.5175,1.5255,152
2009-03-03,01:00:00,1.5250,1.5275,1.5225,1.5255,111
2009-03-03,01:05:00,1.5240,1.5265,1.5225,1.5250,44
2009-03-03,01:10:00,1.5250,1.5250,1.5210,1.5210,43
2009-03-03,01:15:00,1.5215,1.5235,1.5205,1.5205,48
2009-03-03,01:20:00,1.5220,1.5240,1.5205,1.5230,31
2009-03-03,01:25:00,1.5235,1.5250,1.5230,1.5235,33
2009-03-03,01:30:00,1.5235,1.5255,1.5230,1.5255,32
2009-03-03,01:35:00,1.5250,1.5250,1.5215,1.5225,73
2009-03-03,01:40:00,1.5225,1.5225,1.5185,1.5190,92
2009-03-03,01:45:00,1.5195,1.5200,1.5175,1.5190,52
2009-03-03,01:50:00,1.5185,1.5185,1.5145,1.5175,85
2009-03-03,01:55:00,1.5170,1.5200,1.5130,1.5165,339
2009-03-03,02:00:00,1.5165,1.5200,1.5165,1.5190,66
2009-03-03,02:05:00,1.5185,1.5235,1.5185,1.5225,62
2009-03-03,02:10:00,1.5205,1.5225,1.5205,1.5215,19
2009-03-03,02:15:00,1.5215,1.5215,1.5160,1.5210,25
2009-03-03,02:20:00,1.5205,1.5210,1.5200,1.5210,23
2009-03-03,02:25:00,1.5200,1.5200,1.5190,1.5200,16
2009-03-03,02:30:00,1.5190,1.5200,1.5180,1.5195,17
2009-03-03,02:35:00,1.5205,1.5205,1.5180,1.5195,27
2009-03-03,02:40:00,1.5195,1.5200,1.5190,1.5195,14
2009-03-03,02:45:00,1.5205,1.5205,1.5185,1.5190,11
2009-03-03,02:50:00,1.5200,1.5200,1.5185,1.5190,27
2009-03-03,02:55:00,1.5200,1.5200,1.5200,1.5200,5
2009-03-03,03:00:00,1.5200,1.5200,1.5190,1.5200,4
2009-03-03,03:05:00,1.5205,1.5220,1.5200,1.5200,16
2009-03-03,03:10:00,1.5205,1.5220,1.5200,1.5220,5
2009-03-03,03:20:00,1.5200,1.5225,1.5195,1.5225,8
2009-03-03,03:25:00,1.5205,1.5205,1.5195,1.5195,4
2009-03-03,03:30:00,1.5185,1.5205,1.5170,1.5205,32
2009-03-03,03:35:00,1.5210,1.5250,1.5210,1.5250,13
2009-03-03,03:40:00,1.5260,1.5260,1.5260,1.5260,1
2009-03-03,03:45:00,1.5245,1.5245,1.5225,1.5225,7
2009-03-03,03:50:00,1.5240,1.5240,1.5240,1.5240,2
2009-03-03,04:00:00,1.5225,1.5225,1.5205,1.5205,9
2009-03-03,04:05:00,1.5180,1.5180,1.5175,1.5175,8
2009-03-03,04:15:00,1.5200,1.5200,1.5175,1.5175,2
2009-03-03,04:20:00,1.5190,1.5190,1.5190,1.5190,1
2009-03-03,04:25:00,1.5190,1.5240,1.5190,1.5240,4
2009-03-03,04:30:00,1.5235,1.5235,1.5235,1.5235,2
2009-03-03,04:35:00,1.5205,1.5205,1.5185,1.5185,3
2009-03-03,04:40:00,1.5180,1.5185,1.5180,1.5185,2
2009-03-03,04:45:00,1.5185,1.5185,1.5185,1.5185,2
2009-03-03,04:50:00,1.5180,1.5225,1.5175,1.5175,20
2009-03-03,04:55:00,1.5195,1.5210,1.5170,1.5210,10
2009-03-03,05:00:00,1.5220,1.5220,1.5220,1.5220,7
2009-03-03,05:10:00,1.5215,1.5245,1.5200,1.5245,6
2009-03-03,05:25:00,1.5220,1.5220,1.5210,1.5210,4
2009-03-03,05:35:00,1.5235,1.5235,1.5235,1.5235,3
2009-03-03,05:40:00,1.5240,1.5240,1.5240,1.5240,6
2009-03-03,05:45:00,1.5240,1.5240,1.5220,1.5220,4
2009-03-03,05:50:00,1.5210,1.5210,1.5205,1.5205,2
2009-03-03,05:55:00,1.5205,1.5205,1.5205,1.5205,2
2009-03-03,07:20:00,1.5210,1.5210,1.5210,1.5210,2
2009-03-03,07:25:00,1.5200,1.5200,1.5200,1.5200,3
2009-03-03,07:30:00,1.5200,1.5200,1.5200,1.5200,1
2009-03-03,07:45:00,1.5205,1.5205,1.5205,1.5205,1
2009-03-03,08:00:00,1.5240,1.5240,1.5240,1.5240,2
2009-03-03,08:20:00,1.5235,1.5240,1.5235,1.5240,2
2009-03-03,08:25:00,1.5235,1.5235,1.5235,1.5235,5
2009-03-03,08:30:00,1.5200,1.5200,1.5200,1.5200,6
2009-03-03,09:00:00,1.5185,1.5200,1.5150,1.5150,37
2009-03-03,09:05:00,1.5180,1.5255,1.5165,1.5250,30
2009-03-03,09:10:00,1.5250,1.5260,1.5250,1.5260,2
2009-03-03,09:15:00,1.5280,1.5350,1.5260,1.5260,12
2009-03-03,09:30:00,1.5295,1.5295,1.5295,1.5295,1
2009-03-03,09:35:00,1.5330,1.5350,1.5330,1.5350,38
2009-03-03,09:40:00,1.5345,1.5370,1.5345,1.5350,16
2009-03-03,09:45:00,1.5380,1.5385,1.5365,1.5370,10
2009-03-03,09:50:00,1.5370,1.5390,1.5350,1.5350,47
2009-03-03,09:55:00,1.5380,1.5400,1.5380,1.5400,13
2009-03-03,10:00:00,1.5395,1.5400,1.5395,1.5400,7
2009-03-03,10:05:00,1.5425,1.5450,1.5400,1.5420,19
2009-03-03,10:10:00,1.5435,1.5645,1.5435,1.5500,193
2009-03-03,10:15:00,1.5450,1.5450,1.5450,1.5450,1
2009-03-03,10:25:00,1.5440,1.5440,1.5440,1.5440,2
2009-03-03,10:30:00,1.5450,1.5450,1.5450,1.5450,7
2009-03-03,10:35:00,1.5450,1.5450,1.5450,1.5450,1
2009-03-03,10:45:00,1.5455,1.5475,1.5455,1.5475,3
2009-03-03,10:50:00,1.5450,1.5450,1.5435,1.5450,12
2009-03-03,10:55:00,1.5440,1.5450,1.5440,1.5450,2
2009-03-03,11:00:00,1.5425,1.5425,1.5410,1.5410,3
2009-03-03,11:05:00,1.5435,1.5460,1.5435,1.5460,2
2009-03-03,11:10:00,1.5430,1.5430,1.5430,1.5430,1
2009-03-03,11:20:00,1.5450,1.5460,1.5450,1.5460,3
2009-03-03,11:25:00,1.5465,1.5475,1.5465,1.5475,9
2009-03-03,11:35:00,1.5465,1.5475,1.5465,1.5475,9
2009-03-03,11:40:00,1.5415,1.5415,1.5415,1.5415,1
2009-03-03,12:00:00,1.5435,1.5435,1.5435,1.5435,3
2009-03-03,12:05:00,1.5435,1.5435,1.5435,1.5435,2
2009-03-03,12:30:00,1.5435,1.5435,1.5410,1.5410,8
2009-03-03,12:35:00,1.5415,1.5450,1.5405,1.5440,10
2009-03-03,12:45:00,1.5425,1.5435,1.5425,1.5425,3
2009-03-03,12:50:00,1.5430,1.5460,1.5420,1.5435,43
2009-03-03,12:55:00,1.5445,1.5445,1.5400,1.5400,8
2009-03-03,13:00:00,1.5400,1.5420,1.5390,1.5420,7
2009-03-03,13:05:00,1.5430,1.5460,1.5430,1.5460,12
2009-03-03,13:10:00,1.5455,1.5460,1.5440,1.5460,11
2009-03-03,13:15:00,1.5460,1.5460,1.5455,1.5455,5
2009-03-03,13:20:00,1.5435,1.5435,1.5420,1.5420,3
2009-03-03,13:25:00,1.5425,1.5425,1.5410,1.5410,4
2009-03-03,13:30:00,1.5420,1.5460,1.5420,1.5460,9
2009-03-03,13:35:00,1.5460,1.5460,1.5455,1.5455,2
2009-03-03,13:40:00,1.5450,1.5450,1.5450,1.5450,1
2009-03-03,13:45:00,1.5435,1.5435,1.5435,1.5435,1
2009-03-03,13:50:00,1.5415,1.5415,1.5400,1.5400,4
2009-03-03,13:55:00,1.5410,1.5410,1.5400,1.5400,3
2009-03-03,14:05:00,1.5440,1.5440,1.5435,1.5435,3
2009-03-03,14:10:00,1.5430,1.5430,1.5430,1.5430,1
2009-03-03,14:15:00,1.5440,1.5470,1.5440,1.5465,12
2009-03-03,14:20:00,1.5470,1.5480,1.5465,1.5470,6
2009-03-03,14:25:00,1.5470,1.5470,1.5470,1.5470,1
2009-03-03,14:30:00,1.5480,1.5520,1.5480,1.5515,21
2009-03-03,14:35:00,1.5525,1.5535,1.5515,1.5535,8
2009-03-03,14:40:00,1.5530,1.5550,1.5520,1.5540,11
2009-03-03,14:45:00,1.5545,1.5555,1.5545,1.5555,5
2009-03-03,14:50:00,1.5570,1.5570,1.5535,1.5535,26
2009-03-03,14:55:00,1.5535,1.5535,1.5500,1.5505,17
2009-03-03,15:00:00,1.5515,1.5520,1.5510,1.5515,8
2009-03-03,15:05:00,1.5515,1.5515,1.5480,1.5480,19
2009-03-03,15:10:00,1.5450,1.5475,1.5450,1.5475,11
2009-03-03,15:15:00,1.5470,1.5470,1.5470,1.5470,3
2009-03-03,15:20:00,1.5455,1.5480,1.5455,1.5470,11
2009-03-03,15:25:00,1.5505,1.5505,1.5470,1.5500,7
2009-03-03,15:30:00,1.5495,1.5545,1.5495,1.5515,16
2009-03-03,15:35:00,1.5520,1.5520,1.5495,1.5495,12
2009-03-03,15:40:00,1.5480,1.5510,1.5480,1.5510,6
2009-03-03,15:45:00,1.5495,1.5520,1.5495,1.5520,10
2009-03-03,15:50:00,1.5515,1.5530,1.5515,1.5530,3
2009-03-03,15:55:00,1.5550,1.5570,1.5525,1.5540,13
2009-03-03,16:00:00,1.5550,1.5565,1.5540,1.5540,5
2009-03-03,16:05:00,1.5570,1.5590,1.5560,1.5590,16
2009-03-03,16:10:00,1.5590,1.5595,1.5570,1.5585,22
2009-03-03,16:15:00,1.5590,1.5600,1.5555,1.5600,22
2009-03-03,16:20:00,1.5600,1.5700,1.5595,1.5665,103
2009-03-03,16:25:00,1.5670,1.5735,1.5670,1.5720,112
2009-03-03,16:30:00,1.5705,1.5750,1.5695,1.5700,51
2009-03-03,16:35:00,1.5705,1.5750,1.5700,1.5750,31
2009-03-03,16:40:00,1.5740,1.5780,1.5740,1.5750,30
2009-03-03,16:45:00,1.5745,1.5745,1.5695,1.5695,21
2009-03-03,16:50:00,1.5700,1.5730,1.5695,1.5730,16
2009-03-03,16:55:00,1.5710,1.5715,1.5690,1.5715,20
2009-03-03,17:00:00,1.5710,1.5770,1.5710,1.5765,84
2009-03-03,17:05:00,1.5760,1.5765,1.5735,1.5760,25
2009-03-03,17:10:00,1.5755,1.5770,1.5730,1.5730,63
2009-03-03,17:15:00,1.5740,1.5740,1.5725,1.5730,12
2009-03-03,17:20:00,1.5730,1.5735,1.5720,1.5735,12
2009-03-03,17:25:00,1.5740,1.5800,1.5720,1.5775,46
2009-03-03,17:30:00,1.5775,1.5825,1.5775,1.5800,43
2009-03-03,17:35:00,1.5800,1.5815,1.5765,1.5785,58
2009-03-03,17:40:00,1.5770,1.5795,1.5770,1.5785,18
2009-03-03,17:45:00,1.5775,1.5775,1.5740,1.5750,29
2009-03-03,17:50:00,1.5735,1.5760,1.5725,1.5730,23
2009-03-03,17:55:00,1.5735,1.5735,1.5675,1.5675,33
2009-03-03,18:00:00,1.5690,1.5690,1.5645,1.5655,35
2009-03-03,18:05:00,1.5665,1.5720,1.5660,1.5720,47
2009-03-03,18:10:00,1.5710,1.5710,1.5690,1.5700,22
2009-03-03,18:15:00,1.5690,1.5720,1.5675,1.5715,16
2009-03-03,18:20:00,1.5715,1.5730,1.5710,1.5725,12
2009-03-03,18:25:00,1.5720,1.5730,1.5705,1.5730,14
2009-03-03,18:30:00,1.5730,1.5740,1.5715,1.5715,18
2009-03-03,18:35:00,1.5710,1.5715,1.5680,1.5680,6
2009-03-03,18:40:00,1.5690,1.5690,1.5670,1.5670,6
2009-03-03,18:45:00,1.5680,1.5695,1.5675,1.5675,17
2009-03-03,18:50:00,1.5685,1.5690,1.5675,1.5685,7
2009-03-03,18:55:00,1.5690,1.5690,1.5685,1.5685,3
2009-03-03,19:00:00,1.5700,1.5700,1.5695,1.5695,5
2009-03-03,19:05:00,1.5700,1.5720,1.5690,1.5695,18
2009-03-03,19:10:00,1.5695,1.5715,1.5690,1.5715,18
2009-03-03,19:15:00,1.5720,1.5775,1.5715,1.5775,50
2009-03-03,19:20:00,1.5775,1.5780,1.5750,1.5750,29
2009-03-03,19:25:00,1.5750,1.5775,1.5745,1.5755,16
2009-03-03,19:30:00,1.5740,1.5740,1.5705,1.5720,21
2009-03-03,19:35:00,1.5745,1.5770,1.5745,1.5765,22
2009-03-03,19:40:00,1.5760,1.5775,1.5745,1.5760,33
2009-03-03,19:45:00,1.5765,1.5785,1.5745,1.5785,25
2009-03-03,19:50:00,1.5790,1.5800,1.5785,1.5790,20
2009-03-03,19:55:00,1.5790,1.5795,1.5760,1.5760,26
2009-03-03,20:00:00,1.5765,1.5800,1.5765,1.5800,16
2009-03-03,20:05:00,1.5800,1.5855,1.5800,1.5850,56
2009-03-03,20:10:00,1.5850,1.5870,1.5845,1.5870,18
2009-03-03,20:15:00,1.5880,1.5925,1.5875,1.5905,64
2009-03-03,20:20:00,1.5895,1.5895,1.5860,1.5865,32
2009-03-03,20:25:00,1.5865,1.5865,1.5810,1.5810,89
2009-03-03,20:30:00,1.5815,1.5840,1.5810,1.5830,38
2009-03-03,20:35:00,1.5840,1.5840,1.5775,1.5820,92
2009-03-03,20:40:00,1.5810,1.5810,1.5755,1.5760,39
2009-03-03,20:45:00,1.5760,1.5780,1.5750,1.5755,25
2009-03-03,20:50:00,1.5755,1.5755,1.5700,1.5700,143
2009-03-03,20:55:00,1.5700,1.5730,1.5700,1.5705,36
2009-03-03,21:00:00,1.5710,1.5730,1.5710,1.5725,23
2009-03-03,21:05:00,1.5745,1.5755,1.5725,1.5755,16
2009-03-03,21:10:00,1.5755,1.5865,1.5690,1.5830,612
2009-03-03,21:15:00,1.5825,1.5970,1.5825,1.5850,525
2009-03-03,21:20:00,1.5870,1.5925,1.5860,1.5890,94
2009-03-03,21:25:00,1.5875,1.5935,1.5875,1.5920,167
2009-03-03,21:30:00,1.5930,1.5965,1.5900,1.5950,369
2009-03-03,21:35:00,1.5950,1.5960,1.5880,1.5900,131
2009-03-03,21:40:00,1.5895,1.5915,1.5870,1.5910,124
2009-03-03,21:45:00,1.5915,1.5915,1.5850,1.5860,89
2009-03-03,21:50:00,1.5855,1.5885,1.5845,1.5880,31
2009-03-03,21:55:00,1.5875,1.5900,1.5855,1.5900,49
2009-03-03,22:00:00,1.5900,1.6000,1.5885,1.5965,139
2009-03-03,22:05:00,1.5975,1.5980,1.5905,1.5925,54
2009-03-03,22:10:00,1.5920,1.5955,1.5880,1.5880,152
2009-03-03,22:15:00,1.5880,1.5930,1.5875,1.5900,124
2009-03-03,22:20:00,1.5900,1.5920,1.5880,1.5890,39
2009-03-03,22:25:00,1.5880,1.5880,1.5830,1.5855,82
2009-03-03,22:30:00,1.5850,1.5870,1.5840,1.5860,59
2009-03-03,22:35:00,1.5860,1.5875,1.5835,1.5855,97
2009-03-03,22:40:00,1.5850,1.5860,1.5810,1.5835,71
2009-03-03,22:45:00,1.5830,1.5830,1.5770,1.5780,201
2009-03-03,22:50:00,1.5780,1.5825,1.5755,1.5815,87
2009-03-03,22:55:00,1.5805,1.5815,1.5790,1.5805,34
2009-03-03,23:00:00,1.5790,1.5845,1.5750,1.5845,107
2009-03-03,23:05:00,1.5845,1.5880,1.5810,1.5850,80
2009-03-03,23:10:00,1.5855,1.5855,1.5730,1.5760,346
2009-03-03,23:15:00,1.5760,1.5800,1.5715,1.5760,272
2009-03-03,23:20:00,1.5770,1.5795,1.5745,1.5775,55
2009-03-03,23:25:00,1.5775,1.5795,1.5770,1.5770,17
2009-03-03,23:30:00,1.5770,1.5780,1.5730,1.5770,52
2009-03-03,23:35:00,1.5765,1.5780,1.5740,1.5750,85
2009-03-03,23:40:00,1.5755,1.5780,1.5730,1.5740,125
2009-03-03,23:45:00,1.5750,1.5805,1.5740,1.5740,207
2009-03-03,23:50:00,1.5740,1.5770,1.5730,1.5740,120
2009-03-03,23:55:00,1.5740,1.5755,1.5715,1.5750,73
2009-03-04,00:00:00,1.5735,1.5780,1.5730,1.5745,97
2009-03-04,00:05:00,1.5750,1.5815,1.5745,1.5810,162
2009-03-04,00:10:00,1.5805,1.5845,1.5780,1.5800,148
2009-03-04,00:15:00,1.5805,1.5810,1.5765,1.5800,147
2009-03-04,00:20:00,1.5800,1.5825,1.5800,1.5825,53
2009-03-04,00:25:00,1.5815,1.5865,1.5810,1.5850,70
2009-03-04,00:30:00,1.5840,1.5860,1.5820,1.5825,73
2009-03-04,00:35:00,1.5825,1.5865,1.5825,1.5860,124
2009-03-04,00:40:00,1.5855,1.5880,1.5840,1.5880,46
2009-03-04,00:45:00,1.5875,1.5900,1.5860,1.5890,118
2009-03-04,00:50:00,1.5885,1.5950,1.5885,1.5950,167
2009-03-04,00:55:00,1.5940,1.5985,1.5920,1.5965,98
2009-03-04,01:00:00,1.5960,1.5980,1.5955,1.5970,100
2009-03-04,01:05:00,1.5970,1.5970,1.5930,1.5955,127
2009-03-04,01:10:00,1.5950,1.5960,1.5920,1.5920,74
2009-03-04,01:15:00,1.5920,1.5935,1.5880,1.5920,120
2009-03-04,01:20:00,1.5920,1.5945,1.5910,1.5945,45
2009-03-04,01:25:00,1.5920,1.5950,1.5915,1.5935,69
2009-03-04,01:30:00,1.5940,1.5945,1.5890,1.5895,71
2009-03-04,01:35:00,1.5890,1.5910,1.5880,1.5885,64
2009-03-04,01:40:00,1.5890,1.5920,1.5885,1.5915,59
2009-03-04,01:45:00,1.5915,1.5915,1.5895,1.5900,49
2009-03-04,01:50:00,1.5900,1.5985,1.5900,1.5985,192
2009-03-04,01:55:00,1.5980,1.6060,1.5975,1.6020,965
2009-03-04,02:00:00,1.6025,1.6040,1.6000,1.6005,163
2009-03-04,02:05:00,1.6005,1.6020,1.5995,1.6005,45
2009-03-04,02:10:00,1.6000,1.6025,1.5995,1.6015,29
2009-03-04,02:15:00,1.6010,1.6025,1.6000,1.6000,42
2009-03-04,02:20:00,1.6015,1.6025,1.6000,1.6000,34
2009-03-04,02:25:00,1.5990,1.6045,1.5975,1.5975,29
2009-03-04,02:30:00,1.5970,1.5970,1.5925,1.5940,31
2009-03-04,02:35:00,1.5940,1.5945,1.5920,1.5920,39
2009-03-04,02:40:00,1.5920,1.5920,1.5890,1.5915,26
2009-03-04,02:45:00,1.5910,1.5910,1.5900,1.5900,5
2009-03-04,02:50:00,1.5900,1.5940,1.5900,1.5940,9
2009-03-04,02:55:00,1.5925,1.5950,1.5920,1.5950,13
2009-03-04,03:00:00,1.5950,1.5980,1.5950,1.5980,10
2009-03-04,03:05:00,1.5995,1.6030,1.5995,1.6030,18
2009-03-04,03:10:00,1.6030,1.6090,1.6030,1.6090,18
2009-03-04,03:15:00,1.6075,1.6085,1.6035,1.6070,27
2009-03-04,03:20:00,1.6045,1.6080,1.6045,1.6055,9
2009-03-04,03:25:00,1.6085,1.6095,1.6080,1.6095,12
2009-03-04,03:30:00,1.6095,1.6255,1.6095,1.6235,153
2009-03-04,03:35:00,1.6235,1.6310,1.6235,1.6235,99
2009-03-04,03:40:00,1.6250,1.6250,1.6175,1.6210,19
2009-03-04,03:45:00,1.6190,1.6240,1.6170,1.6220,33
2009-03-04,03:50:00,1.6235,1.6250,1.6185,1.6225,62
2009-03-04,03:55:00,1.6245,1.6265,1.6225,1.6225,55
2009-03-04,04:00:00,1.6230,1.6230,1.6160,1.6175,18
2009-03-04,04:05:00,1.6195,1.6195,1.6160,1.6175,11
2009-03-04,04:10:00,1.6175,1.6190,1.6160,1.6160,7
2009-03-04,04:15:00,1.6125,1.6125,1.6125,1.6125,1
2009-03-04,04:20:00,1.6145,1.6145,1.6125,1.6125,4
2009-03-04,04:25:00,1.6165,1.6170,1.6130,1.6130,3
2009-03-04,04:30:00,1.6140,1.6140,1.6130,1.6130,5
2009-03-04,04:35:00,1.6180,1.6225,1.6180,1.6200,36
2009-03-04,04:40:00,1.6205,1.6205,1.6150,1.6170,13
2009-03-04,04:45:00,1.6170,1.6200,1.6170,1.6200,5
2009-03-04,04:50:00,1.6200,1.6210,1.6200,1.6210,14
2009-03-04,04:55:00,1.6220,1.6230,1.6160,1.6165,10
2009-03-04,05:00:00,1.6195,1.6200,1.6160,1.6160,5
2009-03-04,05:10:00,1.6170,1.6175,1.6135,1.6135,7
2009-03-04,05:15:00,1.6130,1.6130,1.6120,1.6120,3
2009-03-04,05:20:00,1.6120,1.6120,1.6100,1.6100,5
2009-03-04,05:25:00,1.6100,1.6100,1.6100,1.6100,3
2009-03-04,05:30:00,1.6125,1.6125,1.6120,1.6120,5
2009-03-04,05:35:00,1.6120,1.6120,1.6100,1.6100,6
2009-03-04,05:40:00,1.6065,1.6065,1.6020,1.6020,10
2009-03-04,05:45:00,1.6015,1.6015,1.6015,1.6015,2
2009-03-04,05:50:00,1.6025,1.6025,1.6015,1.6015,2
2009-03-04,05:55:00,1.6025,1.6030,1.6025,1.6030,2
2009-03-04,06:00:00,1.6035,1.6050,1.6030,1.6050,13
2009-03-04,06:10:00,1.6075,1.6105,1.6020,1.6020,19
2009-03-04,07:00:00,1.6070,1.6100,1.6070,1.6100,7
2009-03-04,07:05:00,1.6070,1.6070,1.6070,1.6070,3
2009-03-04,07:10:00,1.6100,1.6100,1.6070,1.6070,48
2009-03-04,07:15:00,1.6070,1.6075,1.6070,1.6070,16
2009-03-04,07:20:00,1.6075,1.6075,1.6070,1.6070,3
2009-03-04,07:25:00,1.6070,1.6075,1.6070,1.6070,26
2009-03-04,07:30:00,1.6100,1.6130,1.6100,1.6130,2
2009-03-04,07:45:00,1.6140,1.6140,1.6140,1.6140,1
2009-03-04,08:00:00,1.6140,1.6140,1.6140,1.6140,4
2009-03-04,08:15:00,1.6090,1.6090,1.6090,1.6090,1
2009-03-04,08:25:00,1.6075,1.6080,1.6075,1.6080,24
2009-03-04,08:50:00,1.6080,1.6080,1.6080,1.6080,1
2009-03-04,08:55:00,1.6120,1.6120,1.6120,1.6120,1
2009-03-04,09:00:00,1.6070,1.6070,1.6015,1.6015,148
2009-03-04,09:05:00,1.6015,1.6050,1.6000,1.6050,15
2009-03-04,09:10:00,1.6025,1.6090,1.6025,1.6070,22
2009-03-04,09:15:00,1.6030,1.6030,1.6000,1.6000,40
2009-03-04,09:20:00,1.5975,1.6010,1.5975,1.6000,44
2009-03-04,09:25:00,1.5995,1.6000,1.5980,1.6000,25
2009-03-04,09:30:00,1.6000,1.6025,1.6000,1.6025,2
2009-03-04,09:35:00,1.5985,1.5985,1.5985,1.5985,2
2009-03-04,09:40:00,1.5990,1.5990,1.5990,1.5990,1
2009-03-04,09:45:00,1.5975,1.5975,1.5925,1.5950,19
2009-03-04,09:50:00,1.5955,1.5965,1.5955,1.5955,16
2009-03-04,09:55:00,1.5950,1.5950,1.5945,1.5945,2
2009-03-04,10:05:00,1.5950,1.5950,1.5950,1.5950,1
2009-03-04,10:25:00,1.5985,1.5990,1.5985,1.5990,8
2009-03-04,10:30:00,1.5965,1.5965,1.5965,1.5965,1
2009-03-04,10:35:00,1.5985,1.5985,1.5985,1.5985,1
2009-03-04,10:45:00,1.5990,1.5990,1.5990,1.5990,1
2009-03-04,10:50:00,1.5990,1.6000,1.5990,1.6000,2
2009-03-04,10:55:00,1.6000,1.6000,1.6000,1.6000,1
2009-03-04,11:00:00,1.5980,1.5980,1.5980,1.5980,1
2009-03-04,11:05:00,1.6000,1.6025,1.6000,1.6025,4
2009-03-04,11:10:00,1.6005,1.6055,1.6005,1.6010,22
2009-03-04,11:15:00,1.6050,1.6080,1.6050,1.6080,15
2009-03-04,11:20:00,1.6015,1.6015,1.6015,1.6015,1
2009-03-04,11:30:00,1.6030,1.6030,1.6030,1.6030,1
2009-03-04,11:40:00,1.6070,1.6070,1.6050,1.6050,2
2009-03-04,11:45:00,1.6040,1.6070,1.6040,1.6070,2
2009-03-04,11:50:00,1.6070,1.6070,1.6050,1.6050,2
2009-03-04,12:00:00,1.6050,1.6050,1.6050,1.6050,1
2009-03-04,12:10:00,1.6075,1.6145,1.6075,1.6145,9
2009-03-04,12:15:00,1.6125,1.6125,1.6125,1.6125,1
2009-03-04,12:20:00,1.6105,1.6110,1.6095,1.6100,6
2009-03-04,12:25:00,1.6085,1.6085,1.6080,1.6085,3
2009-03-04,12:30:00,1.6090,1.6115,1.6080,1.6100,19
2009-03-04,12:35:00,1.6100,1.6115,1.6095,1.6115,8
2009-03-04,12:40:00,1.6115,1.6145,1.6115,1.6130,19
2009-03-04,12:45:00,1.6135,1.6145,1.6110,1.6115,18
2009-03-04,12:50:00,1.6120,1.6120,1.6100,1.6100,9
2009-03-04,12:55:00,1.6110,1.6130,1.6110,1.6130,18
2009-03-04,13:00:00,1.6130,1.6130,1.6100,1.6110,7
2009-03-04,13:05:00,1.6090,1.6110,1.6090,1.6110,3
2009-03-04,13:10:00,1.6135,1.6135,1.6120,1.6120,6
2009-03-04,13:15:00,1.6145,1.6165,1.6140,1.6150,16
2009-03-04,13:20:00,1.6150,1.6150,1.6145,1.6145,6
2009-03-04,13:25:00,1.6140,1.6150,1.6130,1.6150,7
2009-03-04,13:30:00,1.6150,1.6150,1.6100,1.6100,13
2009-03-04,13:35:00,1.6140,1.6180,1.6140,1.6170,24
2009-03-04,13:40:00,1.6165,1.6220,1.6165,1.6190,33
2009-03-04,13:45:00,1.6195,1.6200,1.6190,1.6190,13
2009-03-04,13:50:00,1.6185,1.6190,1.6180,1.6190,8
2009-03-04,13:55:00,1.6210,1.6210,1.6180,1.6180,24
2009-03-04,14:00:00,1.6175,1.6190,1.6175,1.6190,7
2009-03-04,14:05:00,1.6190,1.6190,1.6170,1.6170,3
2009-03-04,14:10:00,1.6150,1.6150,1.6140,1.6150,7
2009-03-04,14:15:00,1.6145,1.6150,1.6145,1.6150,3
2009-03-04,14:20:00,1.6165,1.6200,1.6165,1.6200,15
2009-03-04,14:25:00,1.6200,1.6210,1.6185,1.6185,7
2009-03-04,14:30:00,1.6190,1.6195,1.6190,1.6195,6
2009-03-04,14:35:00,1.6190,1.6190,1.6170,1.6170,15
2009-03-04,14:40:00,1.6190,1.6205,1.6175,1.6200,27
2009-03-04,14:45:00,1.6200,1.6210,1.6195,1.6210,7
2009-03-04,14:50:00,1.6210,1.6215,1.6205,1.6210,8
2009-03-04,14:55:00,1.6215,1.6220,1.6210,1.6215,13
2009-03-04,15:00:00,1.6225,1.6245,1.6210,1.6220,27
2009-03-04,15:05:00,1.6220,1.6230,1.6205,1.6230,22
2009-03-04,15:10:00,1.6220,1.6220,1.6205,1.6215,18
2009-03-04,15:15:00,1.6235,1.6240,1.6225,1.6225,21
2009-03-04,15:20:00,1.6235,1.6240,1.6225,1.6240,10
2009-03-04,15:25:00,1.6235,1.6285,1.6225,1.6255,75
2009-03-04,15:30:00,1.6265,1.6270,1.6230,1.6235,25
2009-03-04,15:35:00,1.6240,1.6260,1.6240,1.6260,28
2009-03-04,15:40:00,1.6270,1.6275,1.6260,1.6260,12
2009-03-04,15:45:00,1.6255,1.6260,1.6245,1.6250,23
2009-03-04,15:50:00,1.6270,1.6290,1.6270,1.6290,18
2009-03-04,15:55:00,1.6280,1.6290,1.6255,1.6285,20
2009-03-04,16:00:00,1.6280,1.6280,1.6235,1.6235,26
2009-03-04,16:05:00,1.6245,1.6255,1.6230,1.6235,35
2009-03-04,16:10:00,1.6230,1.6230,1.6160,1.6185,58
2009-03-04,16:15:00,1.6185,1.6205,1.6185,1.6205,27
2009-03-04,16:20:00,1.6200,1.6200,1.6175,1.6180,39
2009-03-04,16:25:00,1.6170,1.6170,1.6155,1.6165,30
2009-03-04,16:30:00,1.6170,1.6200,1.6170,1.6195,18
2009-03-04,16:35:00,1.6195,1.6230,1.6195,1.6230,48
2009-03-04,16:40:00,1.6230,1.6245,1.6215,1.6220,32
2009-03-04,16:45:00,1.6205,1.6230,1.6200,1.6215,12
2009-03-04,16:50:00,1.6220,1.6230,1.6215,1.6225,45
2009-03-04,16:55:00,1.6230,1.6265,1.6225,1.6250,41
2009-03-04,17:00:00,1.6250,1.6315,1.6245,1.6300,56
2009-03-04,17:05:00,1.6315,1.6340,1.6305,1.6320,106
2009-03-04,17:10:00,1.6325,1.6340,1.6300,1.6310,38
2009-03-04,17:15:00,1.6305,1.6330,1.6305,1.6330,24
2009-03-04,17:20:00,1.6310,1.6325,1.6300,1.6325,13
2009-03-04,17:25:00,1.6315,1.6315,1.6290,1.6290,54
2009-03-04,17:30:00,1.6300,1.6310,1.6275,1.6305,54
2009-03-04,17:35:00,1.6300,1.6310,1.6275,1.6275,40
2009-03-04,17:40:00,1.6270,1.6310,1.6265,1.6310,14
2009-03-04,17:45:00,1.6305,1.6305,1.6275,1.6285,16
2009-03-04,17:50:00,1.6295,1.6295,1.6290,1.6290,5
2009-03-04,17:55:00,1.6310,1.6375,1.6295,1.6300,100
2009-03-04,18:00:00,1.6305,1.6305,1.6285,1.6285,8
2009-03-04,18:05:00,1.6285,1.6305,1.6275,1.6305,8
2009-03-04,18:10:00,1.6310,1.6310,1.6275,1.6275,12
2009-03-04,18:15:00,1.6270,1.6270,1.6270,1.6270,9
2009-03-04,18:20:00,1.6285,1.6295,1.6285,1.6295,4
2009-03-04,18:25:00,1.6285,1.6285,1.6260,1.6260,16
2009-03-04,18:30:00,1.6260,1.6260,1.6200,1.6245,56
2009-03-04,18:35:00,1.6250,1.6255,1.6245,1.6245,25
2009-03-04,18:40:00,1.6235,1.6255,1.6230,1.6250,14
2009-03-04,18:45:00,1.6250,1.6285,1.6250,1.6285,17
2009-03-04,18:50:00,1.6290,1.6320,1.6290,1.6320,17
2009-03-04,18:55:00,1.6340,1.6375,1.6340,1.6345,46
2009-03-04,19:00:00,1.6335,1.6360,1.6335,1.6345,5
2009-03-04,19:05:00,1.6335,1.6365,1.6335,1.6350,10
2009-03-04,19:10:00,1.6330,1.6345,1.6310,1.6310,24
2009-03-04,19:15:00,1.6315,1.6340,1.6300,1.6300,24
2009-03-04,19:20:00,1.6295,1.6295,1.6270,1.6280,13
2009-03-04,19:25:00,1.6275,1.6275,1.6250,1.6255,20
2009-03-04,19:30:00,1.6260,1.6265,1.6260,1.6265,3
2009-03-04,19:35:00,1.6270,1.6300,1.6270,1.6285,11
2009-03-04,19:40:00,1.6285,1.6285,1.6280,1.6280,5
2009-03-04,19:45:00,1.6285,1.6285,1.6285,1.6285,2
2009-03-04,19:50:00,1.6295,1.6325,1.6295,1.6310,22
2009-03-04,19:55:00,1.6310,1.6310,1.6295,1.6305,11
2009-03-04,20:00:00,1.6305,1.6310,1.6300,1.6300,14
2009-03-04,20:05:00,1.6305,1.6320,1.6290,1.6290,45
2009-03-04,20:10:00,1.6280,1.6280,1.6265,1.6265,22
2009-03-04,20:15:00,1.6265,1.6265,1.6210,1.6220,33
2009-03-04,20:20:00,1.6225,1.6245,1.6215,1.6225,24
2009-03-04,20:25:00,1.6245,1.6245,1.6225,1.6225,19
2009-03-04,20:30:00,1.6245,1.6255,1.6180,1.6185,53
2009-03-04,20:35:00,1.6160,1.6170,1.6145,1.6160,65
2009-03-04,20:40:00,1.6170,1.6200,1.6160,1.6170,28
2009-03-04,20:45:00,1.6185,1.6190,1.6090,1.6140,73
2009-03-04,20:50:00,1.6140,1.6165,1.6140,1.6160,19
2009-03-04,20:55:00,1.6160,1.6220,1.6160,1.6220,26
2009-03-04,21:00:00,1.6220,1.6315,1.6215,1.6315,166
2009-03-04,21:05:00,1.6305,1.6345,1.6295,1.6300,320
2009-03-04,21:10:00,1.6315,1.6345,1.6265,1.6315,328
2009-03-04,21:15:00,1.6315,1.6375,1.6295,1.6355,201
2009-03-04,21:20:00,1.6350,1.6490,1.6350,1.6490,586
2009-03-04,21:25:00,1.6490,1.6495,1.6410,1.6455,131
2009-03-04,21:30:00,1.6450,1.6590,1.6450,1.6560,634
2009-03-04,21:35:00,1.6560,1.6845,1.6550,1.6720,1686
2009-03-04,21:40:00,1.6725,1.6725,1.6575,1.6605,751
2009-03-04,21:45:00,1.6605,1.6640,1.6550,1.6580,266
2009-03-04,21:50:00,1.6580,1.6630,1.6565,1.6620,110
2009-03-04,21:55:00,1.6635,1.6645,1.6555,1.6560,204
2009-03-04,22:00:00,1.6570,1.6600,1.6570,1.6590,78
2009-03-04,22:05:00,1.6580,1.6620,1.6580,1.6590,173
2009-03-04,22:10:00,1.6590,1.6675,1.6585,1.6665,162
2009-03-04,22:15:00,1.6670,1.6750,1.6670,1.6750,273
2009-03-04,22:20:00,1.6750,1.6750,1.6705,1.6720,432
2009-03-04,22:25:00,1.6725,1.6725,1.6690,1.6700,147
2009-03-04,22:30:00,1.6705,1.6740,1.6695,1.6725,93
2009-03-04,22:35:00,1.6720,1.6720,1.6650,1.6665,248
2009-03-04,22:40:00,1.6660,1.6660,1.6605,1.6625,181
2009-03-04,22:45:00,1.6625,1.6645,1.6590,1.6630,124
2009-03-04,22:50:00,1.6630,1.6665,1.6590,1.6595,180
2009-03-04,22:55:00,1.6600,1.6620,1.6590,1.6595,38
2009-03-04,23:00:00,1.6590,1.6615,1.6555,1.6595,154
2009-03-04,23:05:00,1.6590,1.6690,1.6580,1.6670,111
2009-03-04,23:10:00,1.6670,1.6680,1.6600,1.6630,111
2009-03-04,23:15:00,1.6650,1.6670,1.6620,1.6640,91
2009-03-04,23:20:00,1.6650,1.6690,1.6600,1.6680,171
2009-03-04,23:25:00,1.6680,1.6710,1.6670,1.6710,101
2009-03-04,23:30:00,1.6720,1.6840,1.6675,1.6800,310
2009-03-04,23:35:00,1.6795,1.6800,1.6755,1.6770,202
2009-03-04,23:40:00,1.6765,1.6915,1.6750,1.6885,186
2009-03-04,23:45:00,1.6875,1.6900,1.6850,1.6865,269
2009-03-04,23:50:00,1.6860,1.6980,1.6860,1.6935,386
2009-03-04,23:55:00,1.6940,1.7040,1.6935,1.6945,518
2009-03-05,00:00:00,1.6950,1.7030,1.6890,1.6950,496
2009-03-05,00:05:00,1.6970,1.7090,1.6970,1.6995,360
2009-03-05,00:10:00,1.7000,1.7055,1.6985,1.7045,348
2009-03-05,00:15:00,1.7045,1.7095,1.7025,1.7075,242
2009-03-05,00:20:00,1.7080,1.7080,1.7005,1.7040,142
2009-03-05,00:25:00,1.7045,1.7085,1.7035,1.7075,116
2009-03-05,00:30:00,1.7075,1.7090,1.7050,1.7060,170
2009-03-05,00:35:00,1.7080,1.7130,1.7070,1.7095,451
2009-03-05,00:40:00,1.7090,1.7185,1.7085,1.7100,201
2009-03-05,00:45:00,1.7100,1.7130,1.7050,1.7050,132
2009-03-05,00:50:00,1.7065,1.7075,1.7010,1.7020,112
2009-03-05,00:55:00,1.7010,1.7030,1.6970,1.6970,219
2009-03-05,01:00:00,1.6970,1.7000,1.6925,1.6950,216
2009-03-05,01:05:00,1.6950,1.6955,1.6890,1.6945,121
2009-03-05,01:10:00,1.6935,1.6955,1.6920,1.6950,64
2009-03-05,01:15:00,1.6955,1.6955,1.6920,1.6930,33
2009-03-05,01:20:00,1.6930,1.6960,1.6920,1.6940,52
2009-03-05,01:25:00,1.6945,1.6985,1.6945,1.6970,51
2009-03-05,01:30:00,1.6965,1.6965,1.6915,1.6950,73
2009-03-05,01:35:00,1.6960,1.6985,1.6960,1.6985,63
2009-03-05,01:40:00,1.6980,1.7000,1.6940,1.6940,46
2009-03-05,01:45:00,1.6940,1.6940,1.6865,1.6865,89
2009-03-05,01:50:00,1.6865,1.6880,1.6840,1.6880,103
2009-03-05,01:55:00,1.6885,1.6955,1.6845,1.6940,308
2009-03-05,02:00:00,1.6930,1.6985,1.6920,1.6980,140
2009-03-05,02:05:00,1.6970,1.6980,1.6940,1.6980,55
2009-03-05,02:10:00,1.6970,1.7000,1.6970,1.6990,23
2009-03-05,02:15:00,1.6980,1.7020,1.6940,1.7020,32
2009-03-05,02:20:00,1.7025,1.7045,1.7010,1.7015,56
2009-03-05,02:25:00,1.7020,1.7020,1.6980,1.7000,22
2009-03-05,02:30:00,1.7000,1.7035,1.7000,1.7035,20
2009-03-05,02:35:00,1.7035,1.7040,1.7005,1.7035,37
2009-03-05,02:40:00,1.7015,1.7035,1.7010,1.7010,16
2009-03-05,02:45:00,1.7010,1.7030,1.6995,1.7030,8
2009-03-05,02:50:00,1.7000,1.7000,1.6990,1.6990,13
2009-03-05,02:55:00,1.6975,1.6975,1.6975,1.6975,3
2009-03-05,03:00:00,1.6995,1.7035,1.6990,1.7035,9
2009-03-05,03:05:00,1.7015,1.7045,1.7015,1.7045,8
2009-03-05,03:10:00,1.7040,1.7045,1.7035,1.7040,20
2009-03-05,03:15:00,1.7045,1.7100,1.7045,1.7090,35
2009-03-05,03:20:00,1.7070,1.7070,1.7050,1.7070,20
2009-03-05,03:25:00,1.7070,1.7080,1.7050,1.7080,8
2009-03-05,03:30:00,1.7065,1.7065,1.7065,1.7065,1
2009-03-05,03:35:00,1.7085,1.7100,1.7070,1.7075,13
2009-03-05,03:40:00,1.7075,1.7090,1.7070,1.7080,10
2009-03-05,03:45:00,1.7090,1.7100,1.7075,1.7100,14
2009-03-05,03:50:00,1.7060,1.7110,1.7060,1.7110,92
2009-03-05,03:55:00,1.7105,1.7150,1.7105,1.7150,25
2009-03-05,04:00:00,1.7155,1.7290,1.7155,1.7260,52
2009-03-05,04:05:00,1.7260,1.7300,1.7225,1.7280,20
2009-03-05,04:10:00,1.7290,1.7335,1.7270,1.7305,47
2009-03-05,04:15:00,1.7325,1.7370,1.7325,1.7325,55
2009-03-05,04:20:00,1.7330,1.7330,1.7250,1.7250,59
2009-03-05,04:25:00,1.7260,1.7300,1.7260,1.7300,21
2009-03-05,04:30:00,1.7280,1.7330,1.7280,1.7300,28
2009-03-05,04:35:00,1.7275,1.7275,1.7270,1.7270,8
2009-03-05,04:40:00,1.7265,1.7265,1.7255,1.7255,13
2009-03-05,04:45:00,1.7250,1.7250,1.7205,1.7205,9
2009-03-05,04:50:00,1.7205,1.7205,1.7150,1.7180,19
2009-03-05,04:55:00,1.7180,1.7215,1.7180,1.7190,13
2009-03-05,05:00:00,1.7200,1.7200,1.7180,1.7180,6
2009-03-05,05:05:00,1.7180,1.7185,1.7180,1.7180,8
2009-03-05,05:10:00,1.7180,1.7215,1.7180,1.7215,11
2009-03-05,05:15:00,1.7210,1.7225,1.7210,1.7225,9
2009-03-05,05:20:00,1.7220,1.7225,1.7195,1.7195,9
2009-03-05,05:25:00,1.7195,1.7195,1.7180,1.7180,9
2009-03-05,05:30:00,1.7170,1.7170,1.7170,1.7170,1
2009-03-05,05:35:00,1.7170,1.7180,1.7170,1.7180,2
2009-03-05,05:40:00,1.7195,1.7195,1.7175,1.7175,8
2009-03-05,05:45:00,1.7190,1.7195,1.7190,1.7195,12
2009-03-05,05:50:00,1.7195,1.7200,1.7195,1.7200,2
2009-03-05,06:00:00,1.7200,1.7200,1.7150,1.7150,13
2009-03-05,06:05:00,1.7160,1.7195,1.7150,1.7195,5
2009-03-05,06:10:00,1.7160,1.7160,1.7155,1.7155,2
2009-03-05,07:00:00,1.7150,1.7150,1.7110,1.7115,6
2009-03-05,07:05:00,1.7195,1.7200,1.7150,1.7150,6
2009-03-05,07:10:00,1.7110,1.7110,1.7110,1.7110,2
2009-03-05,07:25:00,1.7100,1.7100,1.7075,1.7075,12
2009-03-05,07:40:00,1.7085,1.7085,1.7085,1.7085,1
2009-03-05,07:45:00,1.7080,1.7080,1.7080,1.7080,1
2009-03-05,07:50:00,1.7080,1.7130,1.7080,1.7130,3
2009-03-05,08:00:00,1.7085,1.7085,1.7080,1.7080,5
2009-03-05,08:15:00,1.7135,1.7175,1.7135,1.7175,4
2009-03-05,08:20:00,1.7175,1.7175,1.7125,1.7125,4
2009-03-05,08:30:00,1.7140,1.7140,1.7140,1.7140,1
2009-03-05,08:40:00,1.7130,1.7175,1.7130,1.7175,3
2009-03-05,08:45:00,1.7175,1.7175,1.7150,1.7150,13
2009-03-05,08:50:00,1.7150,1.7150,1.7130,1.7130,4
2009-03-05,08:55:00,1.7120,1.7120,1.7080,1.7080,4
2009-03-05,09:00:00,1.7145,1.7145,1.7140,1.7140,3
2009-03-05,09:05:00,1.7080,1.7080,1.6940,1.6990,30
2009-03-05,09:10:00,1.6975,1.6975,1.6940,1.6940,4
2009-03-05,09:15:00,1.6950,1.6950,1.6940,1.6940,10
2009-03-05,09:20:00,1.6975,1.6980,1.6975,1.6980,2
2009-03-05,09:25:00,1.6970,1.6970,1.6970,1.6970,1
2009-03-05,09:30:00,1.6955,1.6955,1.6945,1.6945,4
2009-03-05,09:35:00,1.6945,1.6945,1.6925,1.6925,3
2009-03-05,09:40:00,1.6925,1.6925,1.6875,1.6875,8
2009-03-05,09:45:00,1.6865,1.6880,1.6850,1.6880,5
2009-03-05,09:50:00,1.6895,1.6950,1.6895,1.6950,7
2009-03-05,09:55:00,1.6965,1.6965,1.6955,1.6955,2
2009-03-05,10:00:00,1.6955,1.6955,1.6940,1.6940,7
2009-03-05,10:05:00,1.6940,1.6940,1.6900,1.6915,9
2009-03-05,10:10:00,1.6935,1.6950,1.6900,1.6900,32
2009-03-05,10:15:00,1.6920,1.6920,1.6920,1.6920,1
2009-03-05,10:20:00,1.6940,1.6940,1.6890,1.6890,4
2009-03-05,10:25:00,1.6910,1.6910,1.6910,1.6910,2
2009-03-05,10:35:00,1.6900,1.6900,1.6865,1.6865,11
2009-03-05,10:40:00,1.6870,1.6870,1.6840,1.6845,23
2009-03-05,10:50:00,1.6870,1.6900,1.6850,1.6850,10
2009-03-05,10:55:00,1.6850,1.6850,1.6725,1.6725,59
2009-03-05,11:00:00,1.6740,1.6835,1.6715,1.6730,14
2009-03-05,11:05:00,1.6775,1.6775,1.6775,1.6775,6
2009-03-05,11:10:00,1.6775,1.6780,1.6755,1.6780,7
2009-03-05,11:15:00,1.6755,1.6755,1.6750,1.6755,4
2009-03-05,11:20:00,1.6805,1.6805,1.6775,1.6775,3
2009-03-05,11:25:00,1.6820,1.6820,1.6750,1.6750,20
2009-03-05,11:30:00,1.6745,1.6745,1.6745,1.6745,1
2009-03-05,11:35:00,1.6780,1.6780,1.6780,1.6780,1
2009-03-05,11:40:00,1.6750,1.6770,1.6750,1.6770,4
2009-03-05,11:45:00,1.6785,1.6825,1.6785,1.6805,8
2009-03-05,11:50:00,1.6810,1.6810,1.6810,1.6810,3
2009-03-05,11:55:00,1.6810,1.6810,1.6810,1.6810,2
2009-03-05,12:10:00,1.6810,1.6810,1.6800,1.6800,17
2009-03-05,12:15:00,1.6775,1.6775,1.6775,1.6775,2
2009-03-05,12:30:00,1.6805,1.6855,1.6800,1.6825,26
2009-03-05,12:35:00,1.6830,1.6855,1.6815,1.6855,8
2009-03-05,12:40:00,1.6850,1.6930,1.6850,1.6910,40
2009-03-05,12:45:00,1.6910,1.6935,1.6905,1.6930,22
2009-03-05,12:50:00,1.6910,1.6910,1.6900,1.6900,9
2009-03-05,12:55:00,1.6905,1.6930,1.6890,1.6930,15
2009-03-05,13:00:00,1.6930,1.6930,1.6925,1.6925,9
2009-03-05,13:05:00,1.6935,1.6935,1.6910,1.6910,9
2009-03-05,13:10:00,1.6910,1.6910,1.6900,1.6905,10
2009-03-05,13:15:00,1.6895,1.6910,1.6880,1.6880,6
2009-03-05,13:20:00,1.6865,1.6865,1.6835,1.6835,10
2009-03-05,13:25:00,1.6830,1.6895,1.6825,1.6880,8
2009-03-05,13:30:00,1.6870,1.6870,1.6800,1.6800,43
2009-03-05,13:35:00,1.6805,1.6805,1.6765,1.6765,17
2009-03-05,13:40:00,1.6775,1.6775,1.6710,1.6710,46
2009-03-05,13:45:00,1.6705,1.6720,1.6680,1.6715,16
2009-03-05,13:50:00,1.6720,1.6750,1.6710,1.6710,13
2009-03-05,13:55:00,1.6710,1.6740,1.6710,1.6730,8
2009-03-05,14:00:00,1.6725,1.6725,1.6720,1.6720,2
2009-03-05,14:05:00,1.6740,1.6805,1.6740,1.6760,15
2009-03-05,14:10:00,1.6780,1.6810,1.6780,1.6810,4
2009-03-05,14:15:00,1.6830,1.6830,1.6775,1.6775,18
2009-03-05,14:20:00,1.6755,1.6775,1.6745,1.6745,7
2009-03-05,14:25:00,1.6740,1.6750,1.6730,1.6745,16
2009-03-05,14:30:00,1.6755,1.6800,1.6755,1.6800,38
2009-03-05,14:35:00,1.6810,1.6850,1.6810,1.6845,44
2009-03-05,14:40:00,1.6855,1.6855,1.6800,1.6805,28
2009-03-05,14:45:00,1.6805,1.6820,1.6800,1.6800,22
2009-03-05,14:50:00,1.6800,1.6800,1.6775,1.6790,11
2009-03-05,14:55:00,1.6775,1.6785,1.6730,1.6750,23
2009-03-05,15:00:00,1.6755,1.6775,1.6730,1.6775,12
2009-03-05,15:05:00,1.6775,1.6810,1.6775,1.6810,3
2009-03-05,15:10:00,1.6810,1.6850,1.6805,1.6850,8
2009-03-05,15:15:00,1.6840,1.6845,1.6830,1.6830,18
2009-03-05,15:20:00,1.6820,1.6835,1.6740,1.6740,12
2009-03-05,15:25:00,1.6745,1.6745,1.6730,1.6735,21
2009-03-05,15:30:00,1.6720,1.6760,1.6720,1.6760,5
2009-03-05,15:35:00,1.6755,1.6785,1.6750,1.6785,7
2009-03-05,15:40:00,1.6785,1.6815,1.6780,1.6795,31
2009-03-05,15:45:00,1.6795,1.6860,1.6795,1.6860,30
2009-03-05,15:50:00,1.6870,1.6880,1.6825,1.6830,15
2009-03-05,15:55:00,1.6815,1.6890,1.6815,1.6890,19
2009-03-05,16:00:00,1.6890,1.6915,1.6880,1.6880,26
2009-03-05,16:05:00,1.6865,1.6900,1.6850,1.6870,32
2009-03-05,16:10:00,1.6870,1.6885,1.6840,1.6855,22
2009-03-05,16:15:00,1.6860,1.6860,1.6855,1.6855,8
2009-03-05,16:20:00,1.6855,1.6855,1.6805,1.6810,51
2009-03-05,16:25:00,1.6815,1.6820,1.6800,1.6800,15
2009-03-05,16:30:00,1.6790,1.6790,1.6750,1.6770,19
2009-03-05,16:35:00,1.6765,1.6765,1.6700,1.6730,77
2009-03-05,16:40:00,1.6725,1.6740,1.6725,1.6740,4
2009-03-05,16:45:00,1.6740,1.6760,1.6740,1.6750,13
2009-03-05,16:50:00,1.6780,1.6845,1.6775,1.6840,9
2009-03-05,16:55:00,1.6845,1.6870,1.6820,1.6820,31
2009-03-05,17:00:00,1.6825,1.6825,1.6675,1.6730,84
2009-03-05,17:05:00,1.6730,1.6745,1.6690,1.6700,78
2009-03-05,17:10:00,1.6705,1.6715,1.6675,1.6675,68
2009-03-05,17:15:00,1.6675,1.6690,1.6655,1.6655,48
2009-03-05,17:20:00,1.6665,1.6710,1.6650,1.6710,31
2009-03-05,17:25:00,1.6690,1.6735,1.6690,1.6735,13
2009-03-05,17:30:00,1.6735,1.6735,1.6700,1.6700,26
2009-03-05,17:35:00,1.6705,1.6750,1.6705,1.6750,19
2009-03-05,17:40:00,1.6760,1.6880,1.6760,1.6880,55
2009-03-05,17:45:00,1.6870,1.6880,1.6840,1.6845,18
2009-03-05,17:50:00,1.6860,1.6910,1.6860,1.6910,23
2009-03-05,17:55:00,1.6880,1.6880,1.6850,1.6850,12
2009-03-05,18:00:00,1.6825,1.6835,1.6780,1.6785,18
2009-03-05,18:05:00,1.6790,1.6810,1.6790,1.6800,12
2009-03-05,18:10:00,1.6790,1.6790,1.6745,1.6760,9
2009-03-05,18:15:00,1.6785,1.6840,1.6780,1.6840,20
2009-03-05,18:20:00,1.6840,1.6840,1.6810,1.6835,23
2009-03-05,18:25:00,1.6835,1.6835,1.6815,1.6820,13
2009-03-05,18:30:00,1.6805,1.6805,1.6760,1.6765,16
2009-03-05,18:35:00,1.6775,1.6795,1.6760,1.6780,27
2009-03-05,18:40:00,1.6800,1.6810,1.6770,1.6770,30
2009-03-05,18:45:00,1.6780,1.6815,1.6775,1.6810,31
2009-03-05,18:50:00,1.6815,1.6835,1.6800,1.6815,33
2009-03-05,18:55:00,1.6815,1.6845,1.6810,1.6835,7
2009-03-05,19:00:00,1.6845,1.6865,1.6830,1.6840,22
2009-03-05,19:05:00,1.6830,1.6830,1.6795,1.6800,16
2009-03-05,19:10:00,1.6805,1.6810,1.6790,1.6810,24
2009-03-05,19:15:00,1.6800,1.6815,1.6785,1.6785,28
2009-03-05,19:20:00,1.6800,1.6800,1.6750,1.6750,18
2009-03-05,19:25:00,1.6750,1.6750,1.6695,1.6705,28
2009-03-05,19:30:00,1.6710,1.6740,1.6700,1.6730,25
2009-03-05,19:35:00,1.6725,1.6730,1.6695,1.6715,17
2009-03-05,19:40:00,1.6715,1.6730,1.6715,1.6715,8
2009-03-05,19:45:00,1.6740,1.6780,1.6740,1.6765,32
2009-03-05,19:50:00,1.6765,1.6785,1.6765,1.6765,16
2009-03-05,19:55:00,1.6760,1.6780,1.6725,1.6725,20
2009-03-05,20:00:00,1.6725,1.6725,1.6710,1.6715,9
2009-03-05,20:05:00,1.6720,1.6735,1.6720,1.6735,14
2009-03-05,20:10:00,1.6730,1.6745,1.6730,1.6735,7
2009-03-05,20:15:00,1.6740,1.6760,1.6730,1.6760,8
2009-03-05,20:20:00,1.6760,1.6760,1.6710,1.6720,13
2009-03-05,20:25:00,1.6710,1.6710,1.6670,1.6670,83
2009-03-05,20:30:00,1.6670,1.6700,1.6655,1.6690,62
2009-03-05,20:35:00,1.6675,1.6685,1.6625,1.6680,76
2009-03-05,20:40:00,1.6690,1.6720,1.6690,1.6700,71
2009-03-05,20:45:00,1.6705,1.6755,1.6700,1.6755,55
2009-03-05,20:50:00,1.6750,1.6780,1.6740,1.6780,89
2009-03-05,20:55:00,1.6780,1.6790,1.6740,1.6775,127
2009-03-05,21:00:00,1.6770,1.6805,1.6770,1.6795,65
2009-03-05,21:05:00,1.6800,1.6835,1.6800,1.6835,106
2009-03-05,21:10:00,1.6850,1.6880,1.6800,1.6830,347
2009-03-05,21:15:00,1.6830,1.6830,1.6775,1.6785,208
2009-03-05,21:20:00,1.6790,1.6830,1.6785,1.6805,74
2009-03-05,21:25:00,1.6800,1.6810,1.6790,1.6800,34
2009-03-05,21:30:00,1.6805,1.6905,1.6805,1.6870,90
2009-03-05,21:35:00,1.6870,1.6875,1.6725,1.6745,179
2009-03-05,21:40:00,1.6760,1.6770,1.6640,1.6710,197
2009-03-05,21:45:00,1.6700,1.6715,1.6675,1.6700,86
2009-03-05,21:50:00,1.6700,1.6710,1.6670,1.6695,105
2009-03-05,21:55:00,1.6700,1.6730,1.6680,1.6720,65
2009-03-05,22:00:00,1.6710,1.6725,1.6675,1.6700,74
2009-03-05,22:05:00,1.6700,1.6760,1.6690,1.6760,110
2009-03-05,22:10:00,1.6765,1.6770,1.6700,1.6760,89
2009-03-05,22:15:00,1.6760,1.6760,1.6715,1.6715,211
2009-03-05,22:20:00,1.6725,1.6745,1.6715,1.6745,48
2009-03-05,22:25:00,1.6755,1.6775,1.6735,1.6760,35
2009-03-05,22:30:00,1.6770,1.6795,1.6745,1.6795,129
2009-03-05,22:35:00,1.6790,1.6845,1.6790,1.6835,127
2009-03-05,22:40:00,1.6835,1.6845,1.6800,1.6830,119
2009-03-05,22:45:00,1.6835,1.6875,1.6830,1.6835,61
2009-03-05,22:50:00,1.6835,1.6880,1.6830,1.6855,58
2009-03-05,22:55:00,1.6860,1.6895,1.6855,1.6890,78
2009-03-05,23:00:00,1.6895,1.6990,1.6890,1.6975,605
2009-03-05,23:05:00,1.6975,1.7050,1.6975,1.7000,262
2009-03-05,23:10:00,1.7000,1.7005,1.6905,1.6935,147
2009-03-05,23:15:00,1.6935,1.6970,1.6915,1.6950,82
2009-03-05,23:20:00,1.6960,1.6960,1.6900,1.6925,163
2009-03-05,23:25:00,1.6935,1.6995,1.6935,1.6995,121
2009-03-05,23:30:00,1.6990,1.7010,1.6970,1.6985,79
2009-03-05,23:35:00,1.6985,1.6985,1.6930,1.6945,71
2009-03-05,23:40:00,1.6940,1.7000,1.6935,1.6990,57
2009-03-05,23:45:00,1.6985,1.6995,1.6945,1.6975,122
2009-03-05,23:50:00,1.6980,1.7020,1.6960,1.6980,78
2009-03-05,23:55:00,1.6985,1.7005,1.6940,1.6940,65
2009-03-06,00:00:00,1.6945,1.6950,1.6845,1.6870,145
2009-03-06,00:05:00,1.6870,1.6900,1.6820,1.6860,84
2009-03-06,00:10:00,1.6880,1.6885,1.6850,1.6850,40
2009-03-06,00:15:00,1.6850,1.6850,1.6780,1.6815,63
2009-03-06,00:20:00,1.6805,1.6810,1.6675,1.6695,153
2009-03-06,00:25:00,1.6710,1.6720,1.6575,1.6630,519
2009-03-06,00:30:00,1.6630,1.6650,1.6590,1.6650,181
2009-03-06,00:35:00,1.6660,1.6700,1.6660,1.6700,66
2009-03-06,00:40:00,1.6700,1.6735,1.6675,1.6730,89
2009-03-06,00:45:00,1.6730,1.6760,1.6725,1.6755,50
2009-03-06,00:50:00,1.6755,1.6755,1.6670,1.6685,69
2009-03-06,00:55:00,1.6700,1.6720,1.6675,1.6705,74
2009-03-06,01:00:00,1.6705,1.6720,1.6665,1.6670,76
2009-03-06,01:05:00,1.6700,1.6715,1.6670,1.6670,34
2009-03-06,01:10:00,1.6680,1.6680,1.6605,1.6625,136
2009-03-06,01:15:00,1.6615,1.6655,1.6600,1.6640,115
2009-03-06,01:20:00,1.6660,1.6680,1.6630,1.6650,57
2009-03-06,01:25:00,1.6650,1.6655,1.6615,1.6615,77
2009-03-06,01:30:00,1.6635,1.6660,1.6590,1.6660,100
2009-03-06,01:35:00,1.6650,1.6650,1.6495,1.6535,240
2009-03-06,01:40:00,1.6520,1.6575,1.6420,1.6550,297
2009-03-06,01:45:00,1.6555,1.6575,1.6540,1.6565,117
2009-03-06,01:50:00,1.6560,1.6565,1.6530,1.6550,65
2009-03-06,01:55:00,1.6550,1.6555,1.6500,1.6540,155
2009-03-06,02:00:00,1.6545,1.6555,1.6530,1.6530,55
2009-03-06,02:05:00,1.6535,1.6575,1.6535,1.6575,47
2009-03-06,02:10:00,1.6570,1.6600,1.6565,1.6595,67
2009-03-06,02:15:00,1.6585,1.6590,1.6535,1.6575,24
2009-03-06,02:20:00,1.6580,1.6580,1.6540,1.6540,23
2009-03-06,02:25:00,1.6550,1.6560,1.6540,1.6550,19
2009-03-06,02:30:00,1.6555,1.6555,1.6540,1.6540,24
2009-03-06,02:35:00,1.6540,1.6540,1.6540,1.6540,7
2009-03-06,02:40:00,1.6545,1.6545,1.6540,1.6540,3
2009-03-06,02:45:00,1.6540,1.6540,1.6535,1.6535,15
2009-03-06,02:50:00,1.6535,1.6560,1.6535,1.6560,11
2009-03-06,02:55:00,1.6560,1.6560,1.6535,1.6535,7
2009-03-06,03:00:00,1.6535,1.6535,1.6480,1.6480,26
2009-03-06,03:05:00,1.6455,1.6465,1.6340,1.6380,57
2009-03-06,03:10:00,1.6395,1.6400,1.6370,1.6370,24
2009-03-06,03:15:00,1.6385,1.6395,1.6365,1.6390,34
2009-03-06,03:20:00,1.6370,1.6390,1.6360,1.6360,28
2009-03-06,03:25:00,1.6360,1.6360,1.6350,1.6360,6
2009-03-06,03:30:00,1.6375,1.6420,1.6375,1.6405,15
2009-03-06,03:35:00,1.6415,1.6430,1.6405,1.6430,11
2009-03-06,03:40:00,1.6435,1.6490,1.6360,1.6410,49
2009-03-06,03:45:00,1.6400,1.6415,1.6400,1.6400,15
2009-03-06,03:50:00,1.6405,1.6425,1.6405,1.6415,21
2009-03-06,03:55:00,1.6405,1.6420,1.6400,1.6420,31
2009-03-06,04:00:00,1.6395,1.6400,1.6395,1.6400,3
2009-03-06,04:05:00,1.6410,1.6440,1.6390,1.6440,9
2009-03-06,04:15:00,1.6470,1.6470,1.6425,1.6425,8
2009-03-06,04:30:00,1.6450,1.6495,1.6450,1.6450,13
2009-03-06,04:35:00,1.6425,1.6425,1.6400,1.6400,5
2009-03-06,04:40:00,1.6405,1.6445,1.6405,1.6445,4
2009-03-06,04:45:00,1.6445,1.6475,1.6445,1.6475,10
2009-03-06,04:50:00,1.6475,1.6495,1.6415,1.6415,15
2009-03-06,04:55:00,1.6470,1.6475,1.6415,1.6450,7
2009-03-06,05:00:00,1.6415,1.6415,1.6400,1.6400,3
2009-03-06,05:05:00,1.6410,1.6410,1.6410,1.6410,6
2009-03-06,05:10:00,1.6410,1.6425,1.6400,1.6400,6
2009-03-06,05:15:00,1.6400,1.6400,1.6400,1.6400,1
2009-03-06,05:20:00,1.6400,1.6400,1.6400,1.6400,2
2009-03-06,05:25:00,1.6400,1.6400,1.6400,1.6400,1
2009-03-06,05:35:00,1.6400,1.6430,1.6400,1.6430,4
2009-03-06,05:55:00,1.6420,1.6440,1.6420,1.6440,2
2009-03-06,06:05:00,1.6435,1.6435,1.6435,1.6435,1
2009-03-06,06:10:00,1.6430,1.6430,1.6430,1.6430,2
2009-03-06,07:00:00,1.6420,1.6420,1.6420,1.6420,2
2009-03-06,07:10:00,1.6375,1.6375,1.6365,1.6365,2
2009-03-06,07:20:00,1.6360,1.6360,1.6360,1.6360,2
2009-03-06,07:40:00,1.6400,1.6400,1.6400,1.6400,2
2009-03-06,07:45:00,1.6425,1.6425,1.6425,1.6425,1
2009-03-06,07:50:00,1.6425,1.6480,1.6425,1.6480,7
2009-03-06,08:00:00,1.6415,1.6500,1.6415,1.6500,7
2009-03-06,08:05:00,1.6520,1.6520,1.6520,1.6520,2
2009-03-06,08:10:00,1.6530,1.6530,1.6530,1.6530,1
2009-03-06,08:15:00,1.6545,1.6550,1.6545,1.6550,2
2009-03-06,08:20:00,1.6535,1.6535,1.6535,1.6535,3
2009-03-06,08:30:00,1.6530,1.6530,1.6530,1.6530,1
2009-03-06,08:40:00,1.6520,1.6540,1.6520,1.6540,17
2009-03-06,08:45:00,1.6540,1.6555,1.6540,1.6540,6
2009-03-06,08:50:00,1.6540,1.6540,1.6540,1.6540,3
2009-03-06,08:55:00,1.6540,1.6545,1.6520,1.6545,5
2009-03-06,09:00:00,1.6545,1.6575,1.6525,1.6530,41
2009-03-06,09:05:00,1.6570,1.6795,1.6570,1.6630,26
2009-03-06,09:10:00,1.6615,1.6620,1.6615,1.6620,5
2009-03-06,09:15:00,1.6695,1.6745,1.6690,1.6745,8
2009-03-06,09:20:00,1.6765,1.6780,1.6700,1.6700,4
2009-03-06,09:25:00,1.6700,1.6700,1.6700,1.6700,2
2009-03-06,09:30:00,1.6680,1.6680,1.6630,1.6630,3
2009-03-06,09:35:00,1.6560,1.6560,1.6520,1.6520,2
2009-03-06,09:40:00,1.6510,1.6570,1.6510,1.6570,6
2009-03-06,09:45:00,1.6555,1.6555,1.6550,1.6550,2
2009-03-06,10:00:00,1.6555,1.6575,1.6555,1.6575,4
2009-03-06,10:15:00,1.6580,1.6580,1.6560,1.6560,3
2009-03-06,10:30:00,1.6565,1.6565,1.6555,1.6555,2
2009-03-06,10:35:00,1.6555,1.6555,1.6510,1.6510,3
2009-03-06,10:40:00,1.6510,1.6630,1.6500,1.6630,4
2009-03-06,10:55:00,1.6510,1.6515,1.6510,1.6515,5
2009-03-06,11:00:00,1.6585,1.6585,1.6585,1.6585,5
2009-03-06,11:15:00,1.6610,1.6615,1.6610,1.6615,4
2009-03-06,11:20:00,1.6610,1.6615,1.6610,1.6615,2
2009-03-06,11:25:00,1.6610,1.6640,1.6610,1.6640,2
2009-03-06,12:25:00,1.6640,1.6640,1.6620,1.6620,5
2009-03-06,12:30:00,1.6630,1.6630,1.6625,1.6625,3
2009-03-06,12:35:00,1.6640,1.6640,1.6640,1.6640,1
2009-03-06,12:40:00,1.6640,1.6650,1.6640,1.6640,5
2009-03-06,12:45:00,1.6630,1.6630,1.6615,1.6615,3
2009-03-06,12:50:00,1.6630,1.6630,1.6590,1.6605,6
2009-03-06,12:55:00,1.6615,1.6620,1.6585,1.6585,9
2009-03-06,13:00:00,1.6565,1.6565,1.6565,1.6565,1
2009-03-06,13:05:00,1.6575,1.6575,1.6575,1.6575,1
2009-03-06,13:15:00,1.6585,1.6585,1.6585,1.6585,2
2009-03-06,13:25:00,1.6585,1.6600,1.6585,1.6600,3
2009-03-06,13:30:00,1.6600,1.6600,1.6600,1.6600,2
2009-03-06,13:45:00,1.6655,1.6680,1.6655,1.6680,3
2009-03-06,13:50:00,1.6685,1.6715,1.6685,1.6715,8
2009-03-06,13:55:00,1.6685,1.6685,1.6685,1.6685,1
2009-03-06,14:00:00,1.6675,1.6675,1.6655,1.6655,2
2009-03-06,14:05:00,1.6660,1.6680,1.6660,1.6680,3
2009-03-06,14:10:00,1.6680,1.6700,1.6675,1.6675,5
2009-03-06,14:15:00,1.6700,1.6700,1.6700,1.6700,1
2009-03-06,14:20:00,1.6715,1.6715,1.6705,1.6705,6
2009-03-06,14:25:00,1.6715,1.6715,1.6700,1.6710,18
2009-03-06,14:30:00,1.6690,1.6695,1.6685,1.6685,4
2009-03-06,14:35:00,1.6695,1.6715,1.6690,1.6690,6
2009-03-06,14:40:00,1.6695,1.6715,1.6695,1.6695,7
2009-03-06,14:45:00,1.6700,1.6700,1.6665,1.6665,6
2009-03-06,14:50:00,1.6680,1.6680,1.6680,1.6680,1
2009-03-06,14:55:00,1.6715,1.6715,1.6685,1.6685,8
2009-03-06,15:00:00,1.6705,1.6750,1.6700,1.6750,12
2009-03-06,15:05:00,1.6745,1.6770,1.6735,1.6735,13
2009-03-06,15:10:00,1.6720,1.6720,1.6715,1.6715,4
2009-03-06,15:15:00,1.6710,1.6710,1.6700,1.6700,11
2009-03-06,15:25:00,1.6655,1.6655,1.6655,1.6655,1
2009-03-06,15:30:00,1.6695,1.6725,1.6685,1.6725,11
2009-03-06,15:35:00,1.6715,1.6770,1.6715,1.6750,28
2009-03-06,15:40:00,1.6765,1.6765,1.6745,1.6750,21
2009-03-06,15:45:00,1.6750,1.6770,1.6745,1.6770,9
2009-03-06,15:50:00,1.6760,1.6760,1.6750,1.6750,17
2009-03-06,15:55:00,1.6750,1.6750,1.6730,1.6740,13
2009-03-06,16:00:00,1.6740,1.6825,1.6730,1.6825,37
2009-03-06,16:05:00,1.6825,1.6845,1.6825,1.6825,45
2009-03-06,16:10:00,1.6825,1.6875,1.6825,1.6875,37
2009-03-06,16:15:00,1.6900,1.6945,1.6885,1.6910,27
2009-03-06,16:20:00,1.6940,1.6945,1.6900,1.6945,23
2009-03-06,16:25:00,1.6930,1.6950,1.6910,1.6910,17
2009-03-06,16:30:00,1.6900,1.6915,1.6895,1.6905,17
2009-03-06,16:35:00,1.6920,1.6940,1.6920,1.6925,14
2009-03-06,16:40:00,1.6910,1.6910,1.6890,1.6895,6
2009-03-06,16:45:00,1.6885,1.6885,1.6875,1.6880,6
2009-03-06,16:50:00,1.6880,1.6900,1.6870,1.6875,10
2009-03-06,16:55:00,1.6875,1.6885,1.6855,1.6885,9
2009-03-06,17:00:00,1.6900,1.6910,1.6850,1.6905,36
2009-03-06,17:05:00,1.6910,1.6965,1.6910,1.6945,24
2009-03-06,17:10:00,1.6930,1.6935,1.6910,1.6935,24
2009-03-06,17:15:00,1.6930,1.6965,1.6930,1.6965,5
2009-03-06,17:20:00,1.6950,1.6960,1.6905,1.6930,21
2009-03-06,17:25:00,1.6935,1.7000,1.6935,1.7000,34
2009-03-06,17:30:00,1.7010,1.7025,1.7000,1.7025,39
2009-03-06,17:35:00,1.7025,1.7085,1.7010,1.7080,49
2009-03-06,17:40:00,1.7090,1.7185,1.7090,1.7145,152
2009-03-06,17:45:00,1.7150,1.7165,1.7090,1.7090,68
2009-03-06,17:50:00,1.7115,1.7125,1.7105,1.7125,22
2009-03-06,17:55:00,1.7100,1.7105,1.7065,1.7070,10
2009-03-06,18:00:00,1.7070,1.7125,1.7070,1.7120,11
2009-03-06,18:05:00,1.7120,1.7120,1.7120,1.7120,1
2009-03-06,18:10:00,1.7080,1.7080,1.7070,1.7070,3
2009-03-06,18:15:00,1.7070,1.7085,1.7060,1.7085,14
2009-03-06,18:20:00,1.7085,1.7085,1.7065,1.7070,5
2009-03-06,18:25:00,1.7070,1.7090,1.7070,1.7090,13
2009-03-06,18:30:00,1.7100,1.7100,1.7080,1.7100,6
2009-03-06,18:35:00,1.7110,1.7125,1.7100,1.7105,6
2009-03-06,18:40:00,1.7105,1.7115,1.7100,1.7115,4
2009-03-06,18:45:00,1.7095,1.7095,1.7080,1.7085,4
2009-03-06,18:50:00,1.7085,1.7085,1.7025,1.7040,21
2009-03-06,18:55:00,1.7045,1.7050,1.7020,1.7045,28
2009-03-06,19:00:00,1.7025,1.7025,1.7000,1.7025,60
2009-03-06,19:05:00,1.7010,1.7010,1.6980,1.7000,23
2009-03-06,19:10:00,1.7010,1.7010,1.6920,1.6935,23
2009-03-06,19:15:00,1.6950,1.6950,1.6890,1.6900,124
2009-03-06,19:20:00,1.6890,1.6915,1.6875,1.6905,117
2009-03-06,19:25:00,1.6905,1.6930,1.6900,1.6920,81
2009-03-06,19:30:00,1.6925,1.6925,1.6915,1.6925,58
2009-03-06,19:35:00,1.6935,1.6945,1.6920,1.6925,52
2009-03-06,19:40:00,1.6925,1.6925,1.6890,1.6900,185
2009-03-06,19:45:00,1.6900,1.6905,1.6890,1.6900,50
2009-03-06,19:50:00,1.6910,1.6960,1.6910,1.6955,22
2009-03-06,19:55:00,1.6960,1.6960,1.6935,1.6955,27
2009-03-06,20:00:00,1.6950,1.6965,1.6930,1.6960,56
2009-03-06,20:05:00,1.6950,1.6965,1.6940,1.6940,21
2009-03-06,20:10:00,1.6940,1.6945,1.6940,1.6940,15
2009-03-06,20:15:00,1.6940,1.6960,1.6940,1.6960,2
2009-03-06,20:20:00,1.6950,1.6950,1.6940,1.6945,35
2009-03-06,20:25:00,1.6940,1.6970,1.6935,1.6960,21
2009-03-06,20:30:00,1.6955,1.6955,1.6915,1.6915,31
2009-03-06,20:35:00,1.6905,1.6940,1.6880,1.6880,67
2009-03-06,20:40:00,1.6880,1.6895,1.6855,1.6895,64
2009-03-06,20:45:00,1.6895,1.6940,1.6895,1.6935,37
2009-03-06,20:50:00,1.6930,1.6940,1.6900,1.6910,37
2009-03-06,20:55:00,1.6900,1.6940,1.6895,1.6920,21
2009-03-06,21:00:00,1.6930,1.6945,1.6930,1.6945,7
2009-03-06,21:05:00,1.6955,1.6975,1.6955,1.6975,68
2009-03-06,21:10:00,1.6965,1.6995,1.6935,1.6950,283
2009-03-06,21:15:00,1.6955,1.6985,1.6945,1.6945,73
2009-03-06,21:20:00,1.6950,1.6970,1.6925,1.6945,89
2009-03-06,21:25:00,1.6940,1.6950,1.6920,1.6950,40
2009-03-06,21:30:00,1.6960,1.7030,1.6930,1.6970,280
2009-03-06,21:35:00,1.6965,1.6990,1.6915,1.6960,200
2009-03-06,21:40:00,1.6945,1.7025,1.6945,1.7020,89
2009-03-06,21:45:00,1.7035,1.7075,1.7020,1.7050,82
2009-03-06,21:50:00,1.7050,1.7120,1.7035,1.7110,261
2009-03-06,21:55:00,1.7110,1.7110,1.7055,1.7055,63
2009-03-06,22:00:00,1.7050,1.7060,1.7020,1.7045,75
2009-03-06,22:05:00,1.7045,1.7060,1.7015,1.7015,43
2009-03-06,22:10:00,1.7015,1.7020,1.6990,1.6990,41
2009-03-06,22:15:00,1.6990,1.7000,1.6970,1.6980,48
2009-03-06,22:20:00,1.6975,1.7010,1.6945,1.7000,63
2009-03-06,22:25:00,1.6995,1.7010,1.6965,1.7010,42
2009-03-06,22:30:00,1.7000,1.7050,1.6995,1.7000,153
2009-03-06,22:35:00,1.7000,1.7035,1.6985,1.7035,102
2009-03-06,22:40:00,1.7025,1.7120,1.7020,1.7105,176
2009-03-06,22:45:00,1.7105,1.7135,1.7080,1.7095,179
2009-03-06,22:50:00,1.7095,1.7110,1.7045,1.7045,114
2009-03-06,22:55:00,1.7040,1.7040,1.6975,1.6985,129
2009-03-06,23:00:00,1.6975,1.7010,1.6925,1.6950,98
2009-03-06,23:05:00,1.6945,1.6970,1.6935,1.6950,72
2009-03-06,23:10:00,1.6955,1.6990,1.6945,1.6960,75
2009-03-06,23:15:00,1.6960,1.6975,1.6900,1.6940,110
2009-03-06,23:20:00,1.6950,1.6960,1.6900,1.6925,80
2009-03-06,23:25:00,1.6920,1.6950,1.6910,1.6930,35
2009-03-06,23:30:00,1.6930,1.6990,1.6920,1.6920,67
2009-03-06,23:35:00,1.6920,1.6935,1.6890,1.6905,106
2009-03-06,23:40:00,1.6905,1.6945,1.6900,1.6945,39
2009-03-06,23:45:00,1.6945,1.6970,1.6895,1.6900,73
2009-03-06,23:50:00,1.6900,1.6900,1.6870,1.6880,111
2009-03-06,23:55:00,1.6880,1.6905,1.6865,1.6870,143
2009-03-07,00:00:00,1.6870,1.6875,1.6845,1.6870,122
2009-03-07,00:05:00,1.6875,1.6905,1.6875,1.6900,41
2009-03-07,00:10:00,1.6915,1.6960,1.6900,1.6940,74
2009-03-07,00:15:00,1.6940,1.6955,1.6935,1.6945,80
2009-03-07,00:20:00,1.6940,1.6940,1.6905,1.6905,59
2009-03-07,00:25:00,1.6915,1.6930,1.6890,1.6915,48
2009-03-07,00:30:00,1.6925,1.6955,1.6920,1.6950,55
2009-03-07,00:35:00,1.6955,1.6975,1.6935,1.6935,69
2009-03-07,00:40:00,1.6945,1.6950,1.6920,1.6940,72
2009-03-07,00:45:00,1.6935,1.6960,1.6925,1.6950,44
2009-03-07,00:50:00,1.6950,1.6955,1.6895,1.6920,75
2009-03-07,00:55:00,1.6915,1.6935,1.6895,1.6915,87
2009-03-07,01:00:00,1.6915,1.6930,1.6850,1.6870,101
2009-03-07,01:05:00,1.6870,1.6950,1.6870,1.6920,72
2009-03-07,01:10:00,1.6920,1.6920,1.6880,1.6910,68
2009-03-07,01:15:00,1.6900,1.6920,1.6890,1.6900,70
2009-03-07,01:20:00,1.6900,1.6920,1.6895,1.6895,22
2009-03-07,01:25:00,1.6895,1.6915,1.6865,1.6895,55
2009-03-07,01:30:00,1.6895,1.6915,1.6890,1.6910,48
2009-03-07,01:35:00,1.6890,1.6900,1.6885,1.6885,29
2009-03-07,01:40:00,1.6890,1.6905,1.6850,1.6855,98
2009-03-07,01:45:00,1.6880,1.6880,1.6835,1.6840,73
2009-03-07,01:50:00,1.6850,1.6905,1.6850,1.6880,99
2009-03-07,01:55:00,1.6880,1.6910,1.6875,1.6880,275
2009-03-07,02:00:00,1.6880,1.6890,1.6880,1.6890,42
2009-03-07,02:05:00,1.6885,1.6895,1.6875,1.6895,29
2009-03-07,02:10:00,1.6895,1.6900,1.6885,1.6885,32
2009-03-07,02:15:00,1.6885,1.6890,1.6870,1.6870,17
2009-03-07,02:20:00,1.6865,1.6890,1.6850,1.6875,22
2009-03-07,02:25:00,1.6880,1.6880,1.6870,1.6875,42
2009-03-07,02:30:00,1.6875,1.6875,1.6840,1.6840,11
2009-03-07,02:35:00,1.6830,1.6830,1.6830,1.6830,2
2009-03-07,02:40:00,1.6835,1.6850,1.6835,1.6850,8
2009-03-07,02:45:00,1.6855,1.6865,1.6855,1.6865,4
2009-03-07,02:50:00,1.6865,1.6875,1.6850,1.6850,15
2009-03-07,02:55:00,1.6840,1.6840,1.6835,1.6835,17
2009-03-07,03:00:00,1.6835,1.6840,1.6800,1.6800,59
2009-03-07,03:05:00,1.6800,1.6800,1.6700,1.6760,86
2009-03-07,03:10:00,1.6785,1.6795,1.6785,1.6795,30
2009-03-07,03:15:00,1.6775,1.6775,1.6750,1.6750,17
2009-03-07,03:20:00,1.6725,1.6750,1.6705,1.6750,7
2009-03-07,03:25:00,1.6745,1.6745,1.6680,1.6705,20
2009-03-07,03:30:00,1.6720,1.6720,1.6655,1.6705,12
2009-03-07,03:35:00,1.6705,1.6705,1.6705,1.6705,1
2009-03-07,03:40:00,1.6695,1.6695,1.6675,1.6675,3
2009-03-07,03:50:00,1.6700,1.6700,1.6675,1.6700,10
2009-03-07,03:55:00,1.6700,1.6700,1.6695,1.6695,17
2009-03-07,04:05:00,1.6700,1.6700,1.6680,1.6680,2
2009-03-07,04:10:00,1.6680,1.6680,1.6675,1.6675,2
2009-03-07,04:15:00,1.6720,1.6735,1.6720,1.6735,3
2009-03-07,04:20:00,1.6710,1.6710,1.6710,1.6710,1
2009-03-07,04:25:00,1.6690,1.6690,1.6690,1.6690,2
2009-03-07,04:30:00,1.6690,1.6725,1.6675,1.6725,12
2009-03-07,04:35:00,1.6765,1.6780,1.6705,1.6705,5
2009-03-07,04:40:00,1.6700,1.6775,1.6700,1.6775,7
2009-03-07,04:45:00,1.6790,1.6800,1.6790,1.6800,5
2009-03-07,04:50:00,1.6775,1.6775,1.6775,1.6775,1
2009-03-07,04:55:00,1.6800,1.6855,1.6800,1.6845,8
2009-03-07,05:00:00,1.6815,1.6815,1.6800,1.6815,29
2009-03-07,05:05:00,1.6810,1.6845,1.6800,1.6800,12
2009-03-07,05:10:00,1.6800,1.6845,1.6800,1.6845,5
2009-03-07,05:15:00,1.6840,1.6840,1.6835,1.6835,4
2009-03-07,05:20:00,1.6850,1.6890,1.6850,1.6890,23
2009-03-07,05:25:00,1.6880,1.6890,1.6850,1.6885,9
2009-03-07,05:30:00,1.6895,1.6895,1.6870,1.6870,2
2009-03-07,05:35:00,1.6885,1.6885,1.6880,1.6880,2
2009-03-07,05:40:00,1.6895,1.6925,1.6895,1.6925,8
2009-03-07,05:50:00,1.6890,1.6890,1.6885,1.6885,3
2009-03-07,05:55:00,1.6865,1.6865,1.6865,1.6865,1
2009-03-09,06:00:00,1.6925,1.6925,1.6925,1.6925,4
2009-03-09,06:10:00,1.6925,1.6930,1.6925,1.6930,10
2009-03-09,06:20:00,1.6900,1.6975,1.6900,1.6975,4
2009-03-09,06:25:00,1.6975,1.7000,1.6975,1.7000,16
2009-03-09,06:30:00,1.7010,1.7010,1.7010,1.7010,2
2009-03-09,06:35:00,1.6975,1.6975,1.6975,1.6975,10
2009-03-09,06:40:00,1.6975,1.6975,1.6975,1.6975,2
2009-03-09,06:55:00,1.6975,1.6975,1.6975,1.6975,8
2009-03-09,07:05:00,1.6950,1.6950,1.6950,1.6950,1
2009-03-09,07:10:00,1.6950,1.6950,1.6925,1.6925,9
2009-03-09,07:25:00,1.6900,1.6900,1.6900,1.6900,1
2009-03-09,07:30:00,1.6935,1.6935,1.6935,1.6935,1
2009-03-09,07:35:00,1.6900,1.6900,1.6900,1.6900,1
2009-03-09,07:40:00,1.6885,1.6900,1.6885,1.6900,11
2009-03-09,07:45:00,1.6900,1.6945,1.6900,1.6925,5
2009-03-09,07:50:00,1.6925,1.6930,1.6925,1.6930,2
2009-03-09,08:00:00,1.6930,1.6930,1.6925,1.6925,15
2009-03-09,08:05:00,1.6930,1.6935,1.6885,1.6885,11
2009-03-09,08:10:00,1.6905,1.6910,1.6885,1.6910,33
2009-03-09,08:15:00,1.6900,1.6900,1.6900,1.6900,5
2009-03-09,08:25:00,1.6885,1.6885,1.6885,1.6885,1
2009-03-09,08:30:00,1.6875,1.6875,1.6875,1.6875,4
2009-03-09,08:35:00,1.6875,1.6875,1.6875,1.6875,2
2009-03-09,08:40:00,1.6870,1.6875,1.6870,1.6875,6
2009-03-09,08:45:00,1.6875,1.6875,1.6870,1.6875,8
2009-03-09,08:50:00,1.6875,1.6875,1.6870,1.6870,15
2009-03-09,09:00:00,1.6870,1.6870,1.6850,1.6850,6
2009-03-09,09:05:00,1.6860,1.6860,1.6750,1.6795,38
2009-03-09,09:10:00,1.6795,1.6800,1.6710,1.6710,13
2009-03-09,09:15:00,1.6780,1.6780,1.6750,1.6750,2
2009-03-09,09:20:00,1.6720,1.6720,1.6720,1.6720,2
2009-03-09,09:25:00,1.6710,1.6710,1.6705,1.6705,2
2009-03-09,09:35:00,1.6745,1.6790,1.6745,1.6790,8
2009-03-09,09:40:00,1.6710,1.6710,1.6700,1.6700,2
2009-03-09,09:45:00,1.6780,1.6800,1.6780,1.6800,22
2009-03-09,09:50:00,1.6800,1.6800,1.6775,1.6775,19
2009-03-09,10:05:00,1.6785,1.6785,1.6780,1.6780,2
2009-03-09,10:15:00,1.6740,1.6740,1.6710,1.6710,3
2009-03-09,10:20:00,1.6720,1.6720,1.6720,1.6720,1
2009-03-09,10:25:00,1.6740,1.6740,1.6740,1.6740,1
2009-03-09,10:30:00,1.6740,1.6740,1.6740,1.6740,7
2009-03-09,10:35:00,1.6750,1.6755,1.6730,1.6730,37
2009-03-09,10:45:00,1.6720,1.6720,1.6670,1.6670,6
2009-03-09,10:50:00,1.6670,1.6670,1.6660,1.6665,5
2009-03-09,10:55:00,1.6665,1.6675,1.6655,1.6675,22
2009-03-09,11:00:00,1.6655,1.6655,1.6650,1.6650,10
2009-03-09,11:05:00,1.6650,1.6650,1.6625,1.6625,8
2009-03-09,11:10:00,1.6620,1.6620,1.6580,1.6595,19
2009-03-09,11:20:00,1.6650,1.6650,1.6650,1.6650,3
2009-03-09,11:25:00,1.6595,1.6610,1.6580,1.6610,36
2009-03-09,11:30:00,1.6595,1.6595,1.6575,1.6575,5
2009-03-09,11:35:00,1.6585,1.6585,1.6585,1.6585,3
2009-03-09,11:40:00,1.6610,1.6610,1.6565,1.6570,4
2009-03-09,11:45:00,1.6595,1.6620,1.6595,1.6620,5
2009-03-09,11:50:00,1.6620,1.6620,1.6620,1.6620,1
2009-03-09,11:55:00,1.6600,1.6600,1.6600,1.6600,2
2009-03-09,12:00:00,1.6625,1.6625,1.6625,1.6625,2
2009-03-09,12:05:00,1.6600,1.6600,1.6600,1.6600,2
2009-03-09,12:10:00,1.6645,1.6650,1.6645,1.6645,4
2009-03-09,12:20:00,1.6645,1.6650,1.6645,1.6650,3
2009-03-09,12:25:00,1.6650,1.6660,1.6640,1.6660,12
2009-03-09,12:30:00,1.6665,1.6700,1.6665,1.6675,15
2009-03-09,12:35:00,1.6660,1.6660,1.6640,1.6640,7
2009-03-09,12:40:00,1.6650,1.6665,1.6640,1.6640,7
2009-03-09,12:45:00,1.6660,1.6660,1.6600,1.6600,13
2009-03-09,12:50:00,1.6655,1.6655,1.6600,1.6600,4
2009-03-09,12:55:00,1.6620,1.6625,1.6620,1.6620,4
2009-03-09,13:00:00,1.6620,1.6630,1.6620,1.6630,2
2009-03-09,13:05:00,1.6665,1.6675,1.6665,1.6675,4
2009-03-09,13:10:00,1.6675,1.6680,1.6665,1.6680,7
2009-03-09,13:15:00,1.6685,1.6685,1.6665,1.6685,11
2009-03-09,13:20:00,1.6670,1.6675,1.6655,1.6655,13
2009-03-09,13:25:00,1.6655,1.6675,1.6650,1.6670,10
2009-03-09,13:30:00,1.6675,1.6675,1.6650,1.6675,23
2009-03-09,13:35:00,1.6655,1.6655,1.6625,1.6630,13
2009-03-09,13:40:00,1.6630,1.6635,1.6625,1.6635,6
2009-03-09,13:45:00,1.6650,1.6660,1.6650,1.6655,7
2009-03-09,13:50:00,1.6650,1.6650,1.6630,1.6630,4
2009-03-09,13:55:00,1.6615,1.6615,1.6590,1.6590,13
2009-03-09,14:00:00,1.6590,1.6600,1.6580,1.6580,14
2009-03-09,14:05:00,1.6575,1.6600,1.6575,1.6600,6
2009-03-09,14:10:00,1.6600,1.6600,1.6555,1.6555,8
2009-03-09,14:15:00,1.6560,1.6570,1.6560,1.6570,5
2009-03-09,14:20:00,1.6580,1.6580,1.6580,1.6580,3
2009-03-09,14:25:00,1.6590,1.6590,1.6590,1.6590,8
2009-03-09,14:30:00,1.6585,1.6590,1.6570,1.6570,22
2009-03-09,14:35:00,1.6550,1.6580,1.6535,1.6560,14
2009-03-09,14:40:00,1.6565,1.6570,1.6565,1.6570,3
2009-03-09,14:45:00,1.6555,1.6555,1.6515,1.6530,43
2009-03-09,14:50:00,1.6545,1.6550,1.6525,1.6525,8
2009-03-09,14:55:00,1.6535,1.6555,1.6520,1.6530,15
2009-03-09,15:00:00,1.6535,1.6535,1.6455,1.6480,86
2009-03-09,15:05:00,1.6485,1.6490,1.6360,1.6370,269
2009-03-09,15:10:00,1.6370,1.6390,1.6350,1.6365,50
2009-03-09,15:15:00,1.6365,1.6380,1.6310,1.6375,55
2009-03-09,15:20:00,1.6385,1.6410,1.6380,1.6400,53
2009-03-09,15:25:00,1.6400,1.6420,1.6390,1.6415,26
2009-03-09,15:30:00,1.6435,1.6460,1.6435,1.6460,11
2009-03-09,15:35:00,1.6455,1.6485,1.6450,1.6485,7
2009-03-09,15:40:00,1.6480,1.6485,1.6455,1.6465,6
2009-03-09,15:45:00,1.6465,1.6470,1.6450,1.6470,4
2009-03-09,15:50:00,1.6470,1.6520,1.6470,1.6495,12
2009-03-09,15:55:00,1.6495,1.6510,1.6470,1.6470,15
2009-03-09,16:00:00,1.6470,1.6480,1.6460,1.6475,9
2009-03-09,16:05:00,1.6475,1.6480,1.6465,1.6465,30
2009-03-09,16:10:00,1.6470,1.6475,1.6450,1.6450,13
2009-03-09,16:15:00,1.6470,1.6515,1.6465,1.6515,37
2009-03-09,16:20:00,1.6515,1.6560,1.6510,1.6560,22
2009-03-09,16:25:00,1.6540,1.6540,1.6540,1.6540,2
2009-03-09,16:30:00,1.6555,1.6555,1.6550,1.6550,3
2009-03-09,16:35:00,1.6530,1.6560,1.6520,1.6560,18
2009-03-09,16:40:00,1.6565,1.6565,1.6540,1.6550,10
2009-03-09,16:45:00,1.6560,1.6560,1.6550,1.6560,6
2009-03-09,16:50:00,1.6550,1.6550,1.6490,1.6490,7
2009-03-09,16:55:00,1.6490,1.6490,1.6490,1.6490,3
2009-03-09,17:00:00,1.6510,1.6545,1.6435,1.6460,62
2009-03-09,17:05:00,1.6470,1.6485,1.6450,1.6455,20
2009-03-09,17:10:00,1.6460,1.6460,1.6455,1.6455,4
2009-03-09,17:15:00,1.6460,1.6465,1.6420,1.6420,24
2009-03-09,17:20:00,1.6430,1.6440,1.6400,1.6400,16
2009-03-09,17:25:00,1.6400,1.6415,1.6380,1.6415,53
2009-03-09,17:30:00,1.6415,1.6420,1.6400,1.6420,19
2009-03-09,17:35:00,1.6410,1.6430,1.6400,1.6430,10
2009-03-09,17:40:00,1.6445,1.6460,1.6445,1.6445,5
2009-03-09,17:45:00,1.6445,1.6450,1.6440,1.6450,4
2009-03-09,17:50:00,1.6475,1.6490,1.6465,1.6480,6
2009-03-09,17:55:00,1.6480,1.6480,1.6450,1.6455,5
2009-03-09,18:00:00,1.6455,1.6475,1.6455,1.6465,15
2009-03-09,18:05:00,1.6460,1.6460,1.6445,1.6445,8
2009-03-09,18:10:00,1.6455,1.6465,1.6450,1.6455,21
2009-03-09,18:15:00,1.6450,1.6465,1.6450,1.6465,8
2009-03-09,18:20:00,1.6470,1.6475,1.6455,1.6465,12
2009-03-09,18:25:00,1.6470,1.6480,1.6460,1.6460,11
2009-03-09,18:30:00,1.6455,1.6455,1.6415,1.6415,14
2009-03-09,18:35:00,1.6420,1.6435,1.6420,1.6435,2
2009-03-09,18:40:00,1.6425,1.6425,1.6400,1.6405,12
2009-03-09,18:45:00,1.6420,1.6420,1.6395,1.6415,11
2009-03-09,18:50:00,1.6425,1.6430,1.6425,1.6430,5
2009-03-09,18:55:00,1.6435,1.6445,1.6430,1.6445,7
2009-03-09,19:00:00,1.6450,1.6450,1.6420,1.6440,11
2009-03-09,19:05:00,1.6425,1.6475,1.6425,1.6475,6
2009-03-09,19:10:00,1.6465,1.6470,1.6455,1.6470,10
2009-03-09,19:15:00,1.6455,1.6455,1.6445,1.6445,13
2009-03-09,19:20:00,1.6445,1.6445,1.6445,1.6445,1
2009-03-09,19:25:00,1.6450,1.6465,1.6450,1.6465,10
2009-03-09,19:30:00,1.6455,1.6455,1.6440,1.6450,11
2009-03-09,19:35:00,1.6450,1.6460,1.6450,1.6460,9
2009-03-09,19:40:00,1.6455,1.6490,1.6455,1.6490,8
2009-03-09,19:45:00,1.6470,1.6490,1.6465,1.6485,18
2009-03-09,19:50:00,1.6485,1.6490,1.6475,1.6490,31
2009-03-09,19:55:00,1.6480,1.6505,1.6480,1.6505,30
2009-03-09,20:00:00,1.6505,1.6510,1.6490,1.6490,44
2009-03-09,20:05:00,1.6490,1.6505,1.6470,1.6470,56
2009-03-09,20:10:00,1.6475,1.6515,1.6410,1.6460,336
2009-03-09,20:15:00,1.6450,1.6460,1.6405,1.6440,176
2009-03-09,20:20:00,1.6440,1.6455,1.6420,1.6450,115
2009-03-09,20:25:00,1.6455,1.6455,1.6420,1.6440,105
2009-03-09,20:30:00,1.6440,1.6455,1.6370,1.6385,100
2009-03-09,20:35:00,1.6370,1.6385,1.6355,1.6370,74
2009-03-09,20:40:00,1.6375,1.6375,1.6260,1.6300,365
2009-03-09,20:45:00,1.6305,1.6320,1.6280,1.6285,92
2009-03-09,20:50:00,1.6285,1.6320,1.6285,1.6305,91
2009-03-09,20:55:00,1.6310,1.6370,1.6310,1.6360,38
2009-03-09,21:00:00,1.6370,1.6400,1.6365,1.6390,113
2009-03-09,21:05:00,1.6380,1.6395,1.6350,1.6350,27
2009-03-09,21:10:00,1.6365,1.6380,1.6350,1.6350,35
2009-03-09,21:15:00,1.6355,1.6435,1.6350,1.6430,118
2009-03-09,21:20:00,1.6425,1.6435,1.6410,1.6430,150
2009-03-09,21:25:00,1.6430,1.6480,1.6430,1.6470,119
2009-03-09,21:30:00,1.6470,1.6510,1.6470,1.6500,163
2009-03-09,21:35:00,1.6500,1.6550,1.6500,1.6520,253
2009-03-09,21:40:00,1.6525,1.6535,1.6490,1.6520,78
2009-03-09,21:45:00,1.6515,1.6580,1.6510,1.6580,169
2009-03-09,21:50:00,1.6565,1.6640,1.6560,1.6610,346
2009-03-09,21:55:00,1.6620,1.6620,1.6530,1.6550,112
2009-03-09,22:00:00,1.6560,1.6560,1.6520,1.6555,54
2009-03-09,22:05:00,1.6555,1.6635,1.6555,1.6625,143
2009-03-09,22:10:00,1.6630,1.6700,1.6630,1.6695,209
2009-03-09,22:15:00,1.6695,1.6700,1.6655,1.6655,117
2009-03-09,22:20:00,1.6655,1.6670,1.6595,1.6610,82
2009-03-09,22:25:00,1.6620,1.6655,1.6615,1.6640,165
2009-03-09,22:30:00,1.6635,1.6655,1.6630,1.6640,113
2009-03-09,22:35:00,1.6635,1.6640,1.6600,1.6625,203
2009-03-09,22:40:00,1.6625,1.6690,1.6620,1.6680,134
2009-03-09,22:45:00,1.6690,1.6725,1.6665,1.6715,182
2009-03-09,22:50:00,1.6705,1.6735,1.6665,1.6680,149
2009-03-09,22:55:00,1.6680,1.6690,1.6590,1.6590,172
2009-03-09,23:00:00,1.6605,1.6660,1.6600,1.6620,101
2009-03-09,23:05:00,1.6620,1.6630,1.6585,1.6620,158
2009-03-09,23:10:00,1.6620,1.6635,1.6615,1.6635,63
2009-03-09,23:15:00,1.6625,1.6635,1.6585,1.6590,106
2009-03-09,23:20:00,1.6600,1.6600,1.6540,1.6595,212
2009-03-09,23:25:00,1.6595,1.6615,1.6580,1.6610,138
2009-03-09,23:30:00,1.6605,1.6620,1.6570,1.6580,81
2009-03-09,23:35:00,1.6580,1.6640,1.6570,1.6630,83
2009-03-09,23:40:00,1.6625,1.6630,1.6590,1.6600,113
2009-03-09,23:45:00,1.6595,1.6615,1.6580,1.6580,89
2009-03-09,23:50:00,1.6585,1.6610,1.6580,1.6580,46
2009-03-09,23:55:00,1.6570,1.6605,1.6560,1.6600,116
2009-03-10,00:00:00,1.6605,1.6610,1.6570,1.6575,83
2009-03-10,00:05:00,1.6575,1.6585,1.6550,1.6550,47
2009-03-10,00:10:00,1.6555,1.6590,1.6555,1.6585,51
2009-03-10,00:15:00,1.6585,1.6600,1.6570,1.6600,83
2009-03-10,00:20:00,1.6600,1.6600,1.6585,1.6590,94
2009-03-10,00:25:00,1.6580,1.6585,1.6525,1.6525,219
2009-03-10,00:30:00,1.6535,1.6550,1.6500,1.6505,141
2009-03-10,00:35:00,1.6495,1.6510,1.6470,1.6470,108
2009-03-10,00:40:00,1.6470,1.6490,1.6455,1.6465,157
2009-03-10,00:45:00,1.6470,1.6475,1.6430,1.6440,156
2009-03-10,00:50:00,1.6445,1.6450,1.6395,1.6425,179
2009-03-10,00:55:00,1.6425,1.6425,1.6380,1.6380,328
2009-03-10,01:00:00,1.6390,1.6410,1.6370,1.6400,88
2009-03-10,01:05:00,1.6390,1.6405,1.6370,1.6385,72
2009-03-10,01:10:00,1.6380,1.6395,1.6365,1.6395,20
2009-03-10,01:15:00,1.6385,1.6400,1.6375,1.6375,55
2009-03-10,01:20:00,1.6365,1.6390,1.6365,1.6375,39
2009-03-10,01:25:00,1.6370,1.6395,1.6340,1.6395,93
2009-03-10,01:30:00,1.6360,1.6370,1.6345,1.6365,41
2009-03-10,01:35:00,1.6370,1.6410,1.6370,1.6410,34
2009-03-10,01:40:00,1.6410,1.6530,1.6410,1.6475,66
2009-03-10,01:45:00,1.6465,1.6500,1.6460,1.6490,23
2009-03-10,01:50:00,1.6500,1.6505,1.6470,1.6470,54
2009-03-10,01:55:00,1.6460,1.6490,1.6430,1.6465,23
2009-03-10,02:00:00,1.6460,1.6500,1.6460,1.6490,39
2009-03-10,02:05:00,1.6490,1.6510,1.6480,1.6480,5
2009-03-10,02:10:00,1.6480,1.6480,1.6470,1.6480,10
2009-03-10,02:15:00,1.6490,1.6495,1.6490,1.6495,3
2009-03-10,02:20:00,1.6505,1.6505,1.6470,1.6480,18
2009-03-10,02:25:00,1.6465,1.6465,1.6430,1.6430,9
2009-03-10,02:30:00,1.6475,1.6475,1.6475,1.6475,2
2009-03-10,02:35:00,1.6455,1.6460,1.6455,1.6460,3
2009-03-10,02:40:00,1.6425,1.6430,1.6400,1.6400,23
2009-03-10,02:45:00,1.6405,1.6430,1.6405,1.6430,7
2009-03-10,02:50:00,1.6450,1.6460,1.6450,1.6455,5
2009-03-10,02:55:00,1.6430,1.6430,1.6430,1.6430,1
2009-03-10,03:00:00,1.6450,1.6510,1.6425,1.6440,8
2009-03-10,03:05:00,1.6475,1.6475,1.6410,1.6410,4
2009-03-10,03:10:00,1.6405,1.6405,1.6395,1.6395,7
2009-03-10,03:15:00,1.6390,1.6440,1.6380,1.6385,7
2009-03-10,03:20:00,1.6415,1.6425,1.6395,1.6395,3
2009-03-10,03:25:00,1.6380,1.6430,1.6380,1.6430,2
2009-03-10,03:30:00,1.6415,1.6430,1.6415,1.6430,2
2009-03-10,03:35:00,1.6410,1.6410,1.6395,1.6395,5
2009-03-10,03:40:00,1.6385,1.6400,1.6385,1.6400,2
2009-03-10,03:45:00,1.6390,1.6390,1.6375,1.6380,8
2009-03-10,03:50:00,1.6385,1.6385,1.6385,1.6385,1
2009-03-10,03:55:00,1.6405,1.6430,1.6375,1.6400,11
2009-03-10,04:00:00,1.6430,1.6435,1.6430,1.6430,12
2009-03-10,04:15:00,1.6445,1.6465,1.6445,1.6465,7
2009-03-10,04:20:00,1.6445,1.6445,1.6445,1.6445,1
2009-03-10,04:25:00,1.6445,1.6445,1.6445,1.6445,1
2009-03-10,04:30:00,1.6440,1.6440,1.6440,1.6440,1
2009-03-10,04:45:00,1.6485,1.6485,1.6475,1.6475,2
2009-03-10,04:50:00,1.6480,1.6480,1.6480,1.6480,2
2009-03-10,05:00:00,1.6470,1.6480,1.6470,1.6480,2
2009-03-10,05:05:00,1.6485,1.6485,1.6485,1.6485,1
2009-03-10,06:00:00,1.6490,1.6490,1.6490,1.6490,2
2009-03-10,06:25:00,1.6435,1.6435,1.6430,1.6430,2
2009-03-10,06:35:00,1.6450,1.6450,1.6450,1.6450,1
2009-03-10,07:15:00,1.6485,1.6500,1.6480,1.6500,6
2009-03-10,07:20:00,1.6500,1.6500,1.6485,1.6485,2
2009-03-10,07:25:00,1.6480,1.6480,1.6480,1.6480,4
2009-03-10,07:55:00,1.6525,1.6525,1.6525,1.6525,5
2009-03-10,08:00:00,1.6550,1.6550,1.6550,1.6550,7
2009-03-10,08:05:00,1.6555,1.6555,1.6550,1.6550,9
2009-03-10,08:50:00,1.6460,1.6460,1.6460,1.6460,1
2009-03-10,09:00:00,1.6430,1.6500,1.6430,1.6500,13
2009-03-10,09:05:00,1.6535,1.6535,1.6535,1.6535,1
2009-03-10,09:20:00,1.6480,1.6500,1.6450,1.6450,6
2009-03-10,09:25:00,1.6420,1.6420,1.6400,1.6400,6
2009-03-10,09:30:00,1.6385,1.6495,1.6385,1.6495,3
2009-03-10,09:55:00,1.6495,1.6495,1.6495,1.6495,2
2009-03-10,10:05:00,1.6530,1.6530,1.6530,1.6530,5
2009-03-10,10:10:00,1.6555,1.6560,1.6555,1.6560,8
2009-03-10,10:25:00,1.6505,1.6505,1.6505,1.6505,3
2009-03-10,10:35:00,1.6500,1.6500,1.6500,1.6500,1
2009-03-10,11:00:00,1.6550,1.6580,1.6550,1.6575,13
2009-03-10,11:05:00,1.6575,1.6575,1.6570,1.6570,3
2009-03-10,11:20:00,1.6575,1.6580,1.6575,1.6580,6
2009-03-10,11:25:00,1.6580,1.6620,1.6580,1.6620,37
2009-03-10,11:30:00,1.6620,1.6705,1.6620,1.6705,36
2009-03-10,11:35:00,1.6670,1.6670,1.6670,1.6670,1
2009-03-10,11:40:00,1.6675,1.6675,1.6675,1.6675,6
2009-03-10,12:00:00,1.6650,1.6650,1.6650,1.6650,1
2009-03-10,12:05:00,1.6650,1.6650,1.6650,1.6650,1
2009-03-10,12:15:00,1.6645,1.6650,1.6640,1.6640,7
2009-03-10,12:20:00,1.6640,1.6640,1.6640,1.6640,17
2009-03-10,12:25:00,1.6640,1.6640,1.6640,1.6640,3
2009-03-10,12:30:00,1.6635,1.6645,1.6635,1.6645,17
2009-03-10,12:35:00,1.6645,1.6645,1.6645,1.6645,1
2009-03-10,12:45:00,1.6645,1.6645,1.6645,1.6645,1
2009-03-10,12:50:00,1.6655,1.6655,1.6640,1.6640,3
2009-03-10,12:55:00,1.6650,1.6650,1.6650,1.6650,2
2009-03-10,13:00:00,1.6640,1.6640,1.6635,1.6635,11
2009-03-10,13:05:00,1.6635,1.6650,1.6635,1.6650,4
2009-03-10,13:10:00,1.6640,1.6640,1.6640,1.6640,3
2009-03-10,13:20:00,1.6645,1.6645,1.6645,1.6645,2
2009-03-10,13:25:00,1.6645,1.6645,1.6645,1.6645,1
2009-03-10,13:30:00,1.6635,1.6635,1.6630,1.6630,39
2009-03-10,13:35:00,1.6620,1.6630,1.6570,1.6610,24
2009-03-10,13:40:00,1.6575,1.6635,1.6570,1.6630,72
2009-03-10,13:45:00,1.6625,1.6635,1.6620,1.6635,59
2009-03-10,13:50:00,1.6625,1.6625,1.6595,1.6595,30
2009-03-10,13:55:00,1.6595,1.6595,1.6560,1.6560,40
2009-03-10,14:00:00,1.6560,1.6575,1.6550,1.6550,47
2009-03-10,14:05:00,1.6555,1.6570,1.6555,1.6560,25
2009-03-10,14:10:00,1.6560,1.6560,1.6480,1.6490,83
2009-03-10,14:15:00,1.6485,1.6485,1.6445,1.6455,49
2009-03-10,14:20:00,1.6470,1.6480,1.6430,1.6430,29
2009-03-10,14:25:00,1.6435,1.6455,1.6400,1.6450,29
2009-03-10,14:30:00,1.6450,1.6455,1.6430,1.6430,19
2009-03-10,14:35:00,1.6440,1.6450,1.6430,1.6430,24
2009-03-10,14:40:00,1.6445,1.6460,1.6435,1.6435,35
2009-03-10,14:45:00,1.6450,1.6470,1.6450,1.6470,11
2009-03-10,14:50:00,1.6480,1.6495,1.6480,1.6480,11
2009-03-10,14:55:00,1.6480,1.6500,1.6480,1.6500,19
2009-03-10,15:00:00,1.6500,1.6500,1.6500,1.6500,10
2009-03-10,15:05:00,1.6520,1.6550,1.6500,1.6550,25
2009-03-10,15:10:00,1.6550,1.6550,1.6540,1.6540,48
2009-03-10,15:15:00,1.6545,1.6560,1.6500,1.6500,24
2009-03-10,15:20:00,1.6520,1.6525,1.6500,1.6500,11
2009-03-10,15:25:00,1.6500,1.6520,1.6500,1.6520,8
2009-03-10,15:30:00,1.6510,1.6510,1.6490,1.6490,14
2009-03-10,15:35:00,1.6500,1.6520,1.6495,1.6500,27
2009-03-10,15:40:00,1.6505,1.6505,1.6475,1.6475,17
2009-03-10,15:45:00,1.6480,1.6480,1.6475,1.6475,3
2009-03-10,15:50:00,1.6465,1.6470,1.6460,1.6465,4
2009-03-10,15:55:00,1.6470,1.6470,1.6430,1.6440,43
2009-03-10,16:00:00,1.6440,1.6495,1.6440,1.6495,48
2009-03-10,16:05:00,1.6490,1.6495,1.6470,1.6475,41
2009-03-10,16:10:00,1.6495,1.6505,1.6490,1.6505,13
2009-03-10,16:15:00,1.6500,1.6510,1.6495,1.6500,9
2009-03-10,16:20:00,1.6505,1.6505,1.6485,1.6485,7
2009-03-10,16:25:00,1.6490,1.6515,1.6475,1.6515,21
2009-03-10,16:30:00,1.6505,1.6560,1.6505,1.6560,20
2009-03-10,16:35:00,1.6570,1.6585,1.6560,1.6565,17
2009-03-10,16:40:00,1.6570,1.6645,1.6570,1.6640,40
2009-03-10,16:45:00,1.6615,1.6625,1.6595,1.6625,22
2009-03-10,16:50:00,1.6625,1.6645,1.6625,1.6645,12
2009-03-10,16:55:00,1.6635,1.6645,1.6620,1.6645,17
2009-03-10,17:00:00,1.6635,1.6700,1.6595,1.6630,54
2009-03-10,17:05:00,1.6630,1.6640,1.6610,1.6635,18
2009-03-10,17:10:00,1.6645,1.6645,1.6630,1.6635,6
2009-03-10,17:15:00,1.6645,1.6675,1.6645,1.6665,15
2009-03-10,17:20:00,1.6655,1.6655,1.6640,1.6640,15
2009-03-10,17:25:00,1.6660,1.6665,1.6645,1.6645,9
2009-03-10,17:30:00,1.6645,1.6655,1.6640,1.6645,16
2009-03-10,17:35:00,1.6640,1.6660,1.6635,1.6660,14
2009-03-10,17:40:00,1.6640,1.6660,1.6630,1.6630,10
2009-03-10,17:45:00,1.6610,1.6610,1.6590,1.6595,16
2009-03-10,17:50:00,1.6605,1.6630,1.6605,1.6615,13
2009-03-10,17:55:00,1.6630,1.6650,1.6605,1.6605,24
2009-03-10,18:00:00,1.6610,1.6610,1.6595,1.6595,11
2009-03-10,18:05:00,1.6600,1.6600,1.6595,1.6595,8
2009-03-10,18:10:00,1.6630,1.6630,1.6630,1.6630,4
2009-03-10,18:15:00,1.6630,1.6645,1.6630,1.6645,6
2009-03-10,18:20:00,1.6640,1.6645,1.6640,1.6645,8
2009-03-10,18:25:00,1.6635,1.6640,1.6620,1.6640,8
2009-03-10,18:30:00,1.6645,1.6665,1.6645,1.6655,21
2009-03-10,18:35:00,1.6645,1.6700,1.6645,1.6685,47
2009-03-10,18:40:00,1.6675,1.6675,1.6670,1.6670,10
2009-03-10,18:45:00,1.6650,1.6650,1.6650,1.6650,3
2009-03-10,18:50:00,1.6650,1.6665,1.6650,1.6660,8
2009-03-10,18:55:00,1.6630,1.6630,1.6615,1.6620,5
2009-03-10,19:00:00,1.6630,1.6630,1.6610,1.6615,12
2009-03-10,19:05:00,1.6620,1.6625,1.6620,1.6620,7
2009-03-10,19:10:00,1.6615,1.6615,1.6610,1.6615,42
2009-03-10,19:15:00,1.6625,1.6630,1.6610,1.6610,8
2009-03-10,19:20:00,1.6615,1.6615,1.6600,1.6600,7
2009-03-10,19:25:00,1.6595,1.6595,1.6585,1.6585,6
2009-03-10,19:30:00,1.6575,1.6580,1.6570,1.6580,8
2009-03-10,19:35:00,1.6580,1.6580,1.6565,1.6580,26
2009-03-10,19:40:00,1.6580,1.6630,1.6580,1.6630,11
2009-03-10,19:45:00,1.6630,1.6650,1.6630,1.6650,23
2009-03-10,19:50:00,1.6650,1.6650,1.6620,1.6620,14
2009-03-10,19:55:00,1.6630,1.6650,1.6630,1.6650,5
2009-03-10,20:00:00,1.6635,1.6665,1.6625,1.6625,24
2009-03-10,20:05:00,1.6615,1.6700,1.6615,1.6690,43
2009-03-10,20:10:00,1.6695,1.6725,1.6670,1.6700,243
2009-03-10,20:15:00,1.6700,1.6730,1.6685,1.6710,194
2009-03-10,20:20:00,1.6705,1.6710,1.6655,1.6655,150
2009-03-10,20:25:00,1.6670,1.6730,1.6670,1.6730,74
2009-03-10,20:30:00,1.6720,1.6815,1.6720,1.6815,253
2009-03-10,20:35:00,1.6805,1.6860,1.6805,1.6815,357
2009-03-10,20:40:00,1.6815,1.6965,1.6815,1.6900,494
2009-03-10,20:45:00,1.6905,1.6910,1.6870,1.6875,75
2009-03-10,20:50:00,1.6865,1.6910,1.6865,1.6865,97
2009-03-10,20:55:00,1.6865,1.6875,1.6830,1.6840,126
2009-03-10,21:00:00,1.6840,1.6865,1.6805,1.6805,144
2009-03-10,21:05:00,1.6800,1.6880,1.6800,1.6860,112
2009-03-10,21:10:00,1.6865,1.6905,1.6865,1.6900,69
2009-03-10,21:15:00,1.6895,1.6945,1.6885,1.6900,103
2009-03-10,21:20:00,1.6910,1.6945,1.6900,1.6900,104
2009-03-10,21:25:00,1.6885,1.6910,1.6865,1.6880,83
2009-03-10,21:30:00,1.6870,1.6890,1.6845,1.6890,95
2009-03-10,21:35:00,1.6890,1.6910,1.6850,1.6890,77
2009-03-10,21:40:00,1.6885,1.6950,1.6875,1.6945,76
2009-03-10,21:45:00,1.6950,1.6970,1.6915,1.6920,114
2009-03-10,21:50:00,1.6920,1.6920,1.6850,1.6905,195
2009-03-10,21:55:00,1.6880,1.6900,1.6875,1.6900,60
2009-03-10,22:00:00,1.6905,1.6915,1.6885,1.6890,59
2009-03-10,22:05:00,1.6890,1.6935,1.6880,1.6930,99
2009-03-10,22:10:00,1.6930,1.6955,1.6925,1.6950,52
2009-03-10,22:15:00,1.6940,1.6960,1.6915,1.6915,59
2009-03-10,22:20:00,1.6920,1.6925,1.6885,1.6890,87
2009-03-10,22:25:00,1.6890,1.6920,1.6865,1.6875,46
2009-03-10,22:30:00,1.6870,1.6880,1.6850,1.6865,68
2009-03-10,22:35:00,1.6880,1.6925,1.6865,1.6920,318
2009-03-10,22:40:00,1.6920,1.6920,1.6900,1.6905,138
2009-03-10,22:45:00,1.6910,1.6965,1.6905,1.6950,117
2009-03-10,22:50:00,1.6950,1.7030,1.6940,1.7000,236
2009-03-10,22:55:00,1.6990,1.7035,1.6970,1.6970,335
2009-03-10,23:00:00,1.6970,1.7000,1.6970,1.6990,103
2009-03-10,23:05:00,1.6985,1.6985,1.6955,1.6965,102
2009-03-10,23:10:00,1.6955,1.7015,1.6950,1.7015,68
2009-03-10,23:15:00,1.7020,1.7045,1.7000,1.7010,300
2009-03-10,23:20:00,1.7020,1.7060,1.7015,1.7030,165
2009-03-10,23:25:00,1.7020,1.7045,1.7020,1.7040,76
2009-03-10,23:30:00,1.7030,1.7045,1.7010,1.7010,90
2009-03-10,23:35:00,1.7010,1.7035,1.7005,1.7015,54
2009-03-10,23:40:00,1.7010,1.7010,1.6940,1.6970,134
2009-03-10,23:45:00,1.6960,1.6965,1.6930,1.6930,56
2009-03-10,23:50:00,1.6940,1.6955,1.6940,1.6940,68
2009-03-10,23:55:00,1.6930,1.6985,1.6930,1.6985,107
2009-03-11,00:00:00,1.6985,1.7000,1.6945,1.6990,92
2009-03-11,00:05:00,1.6990,1.7020,1.6975,1.7000,87
2009-03-11,00:10:00,1.6985,1.7000,1.6965,1.6985,63
2009-03-11,00:15:00,1.6995,1.7015,1.6995,1.7000,59
2009-03-11,00:20:00,1.6995,1.6995,1.6910,1.6965,144
2009-03-11,00:25:00,1.6970,1.6995,1.6970,1.6990,56
2009-03-11,00:30:00,1.6990,1.7005,1.6970,1.6990,52
2009-03-11,00:35:00,1.6985,1.6995,1.6930,1.6930,74
2009-03-11,00:40:00,1.6920,1.6945,1.6905,1.6905,52
2009-03-11,00:45:00,1.6905,1.6940,1.6905,1.6925,62
2009-03-11,00:50:00,1.6925,1.6925,1.6830,1.6855,232
2009-03-11,00:55:00,1.6845,1.6880,1.6835,1.6850,149
2009-03-11,01:00:00,1.6845,1.6870,1.6840,1.6860,45
2009-03-11,01:05:00,1.6865,1.6875,1.6855,1.6860,52
2009-03-11,01:10:00,1.6875,1.6880,1.6850,1.6880,40
2009-03-11,01:15:00,1.6885,1.6910,1.6845,1.6885,47
2009-03-11,01:20:00,1.6880,1.6905,1.6880,1.6885,27
2009-03-11,01:25:00,1.6870,1.6895,1.6850,1.6885,46
2009-03-11,01:30:00,1.6870,1.6890,1.6855,1.6880,54
2009-03-11,01:35:00,1.6880,1.6885,1.6865,1.6870,28
2009-03-11,01:40:00,1.6870,1.6895,1.6870,1.6895,27
2009-03-11,01:45:00,1.6895,1.6925,1.6875,1.6875,31
2009-03-11,01:50:00,1.6880,1.6895,1.6875,1.6885,32
2009-03-11,01:55:00,1.6890,1.6895,1.6880,1.6880,23
2009-03-11,02:00:00,1.6890,1.6890,1.6860,1.6880,29
2009-03-11,02:05:00,1.6880,1.6880,1.6860,1.6860,13
2009-03-11,02:10:00,1.6860,1.6875,1.6860,1.6860,48
2009-03-11,02:15:00,1.6860,1.6870,1.6855,1.6855,19
2009-03-11,02:20:00,1.6855,1.6855,1.6840,1.6850,39
2009-03-11,02:25:00,1.6850,1.6855,1.6850,1.6850,21
2009-03-11,02:30:00,1.6860,1.6860,1.6850,1.6855,30
2009-03-11,02:35:00,1.6855,1.6865,1.6855,1.6865,19
2009-03-11,02:40:00,1.6865,1.6875,1.6860,1.6870,71
2009-03-11,02:45:00,1.6880,1.6880,1.6860,1.6860,7
2009-03-11,02:50:00,1.6860,1.6860,1.6840,1.6840,8
2009-03-11,02:55:00,1.6860,1.6890,1.6840,1.6890,10
2009-03-11,03:00:00,1.6890,1.6895,1.6890,1.6890,14
2009-03-11,03:05:00,1.6890,1.6895,1.6870,1.6895,14
2009-03-11,03:10:00,1.6885,1.6885,1.6885,1.6885,4
2009-03-11,03:15:00,1.6870,1.6870,1.6870,1.6870,5
2009-03-11,03:20:00,1.6870,1.6870,1.6870,1.6870,2
2009-03-11,03:25:00,1.6880,1.6880,1.6880,1.6880,1
2009-03-11,03:30:00,1.6875,1.6885,1.6875,1.6885,3
2009-03-11,03:35:00,1.6885,1.6905,1.6885,1.6905,7
2009-03-11,03:40:00,1.6890,1.6945,1.6890,1.6925,5
2009-03-11,03:45:00,1.6910,1.6910,1.6910,1.6910,1
2009-03-11,03:50:00,1.6900,1.6925,1.6900,1.6925,5
2009-03-11,03:55:00,1.6925,1.6950,1.6910,1.6910,12
2009-03-11,04:00:00,1.6900,1.6930,1.6900,1.6930,7
2009-03-11,04:05:00,1.6925,1.6950,1.6920,1.6950,10
2009-03-11,04:10:00,1.6950,1.6975,1.6950,1.6970,8
2009-03-11,04:15:00,1.6970,1.6970,1.6965,1.6970,5
2009-03-11,04:25:00,1.6950,1.6950,1.6940,1.6940,4
2009-03-11,04:30:00,1.6940,1.6940,1.6940,1.6940,2
2009-03-11,04:35:00,1.6940,1.6940,1.6940,1.6940,12
2009-03-11,04:40:00,1.6940,1.6940,1.6920,1.6920,4
2009-03-11,04:45:00,1.6900,1.6960,1.6900,1.6960,17
2009-03-11,04:50:00,1.6920,1.6950,1.6915,1.6915,7
2009-03-11,04:55:00,1.6915,1.6915,1.6910,1.6910,5
2009-03-11,05:00:00,1.6920,1.6920,1.6900,1.6900,2
2009-03-11,06:05:00,1.6850,1.6860,1.6850,1.6860,2
2009-03-11,06:10:00,1.6875,1.6875,1.6875,1.6875,1
2009-03-11,06:55:00,1.6895,1.6900,1.6895,1.6900,2
2009-03-11,07:00:00,1.6900,1.6900,1.6900,1.6900,4
2009-03-11,07:15:00,1.6965,1.6965,1.6965,1.6965,1
2009-03-11,07:45:00,1.6975,1.6975,1.6950,1.6950,6
2009-03-11,07:50:00,1.6975,1.6980,1.6950,1.6970,14
2009-03-11,08:00:00,1.6975,1.6975,1.6975,1.6975,2
2009-03-11,08:05:00,1.6960,1.6960,1.6960,1.6960,1
2009-03-11,08:30:00,1.6950,1.6960,1.6950,1.6960,3
2009-03-11,08:35:00,1.6970,1.6975,1.6900,1.6900,6
2009-03-11,09:00:00,1.6930,1.6930,1.6800,1.6805,28
2009-03-11,09:05:00,1.6820,1.6820,1.6770,1.6800,30
2009-03-11,09:10:00,1.6770,1.6770,1.6760,1.6760,3
2009-03-11,09:15:00,1.6750,1.6785,1.6655,1.6710,54
2009-03-11,09:20:00,1.6710,1.6725,1.6700,1.6715,10
2009-03-11,09:25:00,1.6735,1.6735,1.6735,1.6735,5
2009-03-11,09:30:00,1.6750,1.6750,1.6670,1.6670,4
2009-03-11,09:35:00,1.6690,1.6690,1.6660,1.6685,3
2009-03-11,09:40:00,1.6680,1.6710,1.6680,1.6705,21
2009-03-11,09:45:00,1.6670,1.6670,1.6650,1.6650,26
2009-03-11,09:50:00,1.6650,1.6685,1.6630,1.6685,15
2009-03-11,09:55:00,1.6685,1.6685,1.6685,1.6685,1
2009-03-11,10:00:00,1.6650,1.6650,1.6650,1.6650,1
2009-03-11,10:05:00,1.6700,1.6700,1.6700,1.6700,1
2009-03-11,10:10:00,1.6685,1.6685,1.6685,1.6685,1
2009-03-11,10:15:00,1.6665,1.6665,1.6655,1.6655,3
2009-03-11,10:20:00,1.6680,1.6680,1.6680,1.6680,1
2009-03-11,10:35:00,1.6685,1.6710,1.6680,1.6680,28
2009-03-11,10:55:00,1.6680,1.6680,1.6670,1.6670,2
2009-03-11,11:10:00,1.6685,1.6685,1.6670,1.6685,10
2009-03-11,11:15:00,1.6685,1.6730,1.6685,1.6730,6
2009-03-11,11:20:00,1.6690,1.6690,1.6690,1.6690,5
2009-03-11,11:25:00,1.6670,1.6670,1.6670,1.6670,5
2009-03-11,11:30:00,1.6700,1.6720,1.6700,1.6720,15
2009-03-11,11:35:00,1.6720,1.6720,1.6720,1.6720,6
2009-03-11,11:50:00,1.6710,1.6710,1.6710,1.6710,1
2009-03-11,11:55:00,1.6700,1.6700,1.6700,1.6700,10
2009-03-11,12:15:00,1.6695,1.6700,1.6695,1.6700,3
2009-03-11,12:25:00,1.6660,1.6660,1.6660,1.6660,1
2009-03-11,12:30:00,1.6665,1.6705,1.6665,1.6705,29
2009-03-11,12:35:00,1.6705,1.6715,1.6700,1.6710,10
2009-03-11,12:40:00,1.6700,1.6700,1.6700,1.6700,79
2009-03-11,12:50:00,1.6685,1.6685,1.6685,1.6685,1
2009-03-11,13:30:00,1.6650,1.6650,1.6650,1.6650,10
2009-03-11,13:35:00,1.6635,1.6700,1.6635,1.6700,8
2009-03-11,13:40:00,1.6640,1.6670,1.6640,1.6670,2
2009-03-11,13:50:00,1.6635,1.6635,1.6620,1.6620,5
2009-03-11,13:55:00,1.6620,1.6660,1.6620,1.6660,3
2009-03-11,14:05:00,1.6635,1.6635,1.6635,1.6635,1
2009-03-11,14:10:00,1.6620,1.6620,1.6620,1.6620,14
2009-03-11,14:15:00,1.6635,1.6635,1.6630,1.6630,8
2009-03-11,14:20:00,1.6630,1.6635,1.6630,1.6635,5
2009-03-11,14:25:00,1.6620,1.6620,1.6620,1.6620,2
2009-03-11,14:30:00,1.6620,1.6620,1.6620,1.6620,4
2009-03-11,14:35:00,1.6600,1.6600,1.6575,1.6590,11
2009-03-11,14:40:00,1.6575,1.6575,1.6575,1.6575,1
2009-03-11,14:45:00,1.6575,1.6575,1.6575,1.6575,1
2009-03-11,14:50:00,1.6595,1.6635,1.6585,1.6620,7
2009-03-11,14:55:00,1.6620,1.6620,1.6590,1.6600,23
2009-03-11,15:00:00,1.6600,1.6630,1.6600,1.6600,30
2009-03-11,15:05:00,1.6600,1.6630,1.6600,1.6630,42
2009-03-11,15:10:00,1.6630,1.6635,1.6625,1.6630,32
2009-03-11,15:15:00,1.6630,1.6660,1.6625,1.6655,32
2009-03-11,15:20:00,1.6655,1.6660,1.6600,1.6600,6
2009-03-11,15:25:00,1.6600,1.6600,1.6595,1.6595,4
2009-03-11,15:30:00,1.6630,1.6630,1.6590,1.6595,6
2009-03-11,15:35:00,1.6590,1.6600,1.6580,1.6595,18
2009-03-11,15:40:00,1.6595,1.6630,1.6580,1.6625,27
2009-03-11,15:45:00,1.6625,1.6625,1.6570,1.6600,24
2009-03-11,15:50:00,1.6585,1.6605,1.6585,1.6600,12
2009-03-11,15:55:00,1.6620,1.6625,1.6615,1.6625,18
2009-03-11,16:00:00,1.6645,1.6670,1.6645,1.6650,20
2009-03-11,16:05:00,1.6650,1.6660,1.6640,1.6640,19
2009-03-11,16:10:00,1.6610,1.6610,1.6570,1.6590,53
2009-03-11,16:15:00,1.6585,1.6595,1.6585,1.6595,17
2009-03-11,16:20:00,1.6590,1.6650,1.6590,1.6650,21
2009-03-11,16:25:00,1.6670,1.6670,1.6655,1.6660,9
2009-03-11,16:30:00,1.6665,1.6665,1.6665,1.6665,1
2009-03-11,16:35:00,1.6610,1.6615,1.6580,1.6615,18
2009-03-11,16:40:00,1.6615,1.6635,1.6605,1.6625,17
2009-03-11,16:45:00,1.6625,1.6680,1.6625,1.6675,22
2009-03-11,16:50:00,1.6670,1.6670,1.6650,1.6650,9
2009-03-11,16:55:00,1.6630,1.6630,1.6615,1.6615,21
2009-03-11,17:00:00,1.6615,1.6755,1.6615,1.6720,41
2009-03-11,17:05:00,1.6710,1.6715,1.6710,1.6715,7
2009-03-11,17:10:00,1.6720,1.6760,1.6720,1.6760,13
2009-03-11,17:15:00,1.6715,1.6730,1.6710,1.6730,3
2009-03-11,17:20:00,1.6730,1.6730,1.6725,1.6725,6
2009-03-11,17:25:00,1.6730,1.6730,1.6725,1.6725,3
2009-03-11,17:30:00,1.6730,1.6730,1.6725,1.6725,4
2009-03-11,17:35:00,1.6730,1.6730,1.6730,1.6730,17
2009-03-11,17:40:00,1.6745,1.6825,1.6745,1.6825,12
2009-03-11,17:50:00,1.6775,1.6820,1.6775,1.6775,32
2009-03-11,17:55:00,1.6755,1.6785,1.6755,1.6775,4
2009-03-11,18:00:00,1.6795,1.6795,1.6795,1.6795,1
2009-03-11,18:05:00,1.6790,1.6800,1.6790,1.6800,12
2009-03-11,18:10:00,1.6800,1.6800,1.6795,1.6795,2
2009-03-11,18:15:00,1.6800,1.6820,1.6800,1.6820,15
2009-03-11,18:20:00,1.6825,1.6825,1.6825,1.6825,7
2009-03-11,18:25:00,1.6825,1.6850,1.6825,1.6845,5
2009-03-11,18:30:00,1.6845,1.6845,1.6825,1.6825,8
2009-03-11,18:35:00,1.6810,1.6810,1.6775,1.6775,4
2009-03-11,18:40:00,1.6775,1.6780,1.6775,1.6780,4
2009-03-11,18:45:00,1.6755,1.6765,1.6725,1.6750,5
2009-03-11,18:50:00,1.6760,1.6760,1.6760,1.6760,10
2009-03-11,18:55:00,1.6745,1.6755,1.6745,1.6755,2
2009-03-11,19:00:00,1.6755,1.6755,1.6720,1.6755,7
2009-03-11,19:05:00,1.6750,1.6755,1.6710,1.6710,19
2009-03-11,19:10:00,1.6735,1.6735,1.6710,1.6710,17
2009-03-11,19:15:00,1.6710,1.6725,1.6700,1.6725,17
2009-03-11,19:20:00,1.6735,1.6735,1.6720,1.6725,5
2009-03-11,19:25:00,1.6730,1.6730,1.6715,1.6715,7
2009-03-11,19:30:00,1.6715,1.6750,1.6715,1.6750,51
2009-03-11,19:35:00,1.6755,1.6755,1.6710,1.6710,36
2009-03-11,19:40:00,1.6710,1.6735,1.6700,1.6730,27
2009-03-11,19:45:00,1.6720,1.6765,1.6720,1.6765,19
2009-03-11,19:50:00,1.6765,1.6765,1.6720,1.6720,45
2009-03-11,19:55:00,1.6720,1.6770,1.6720,1.6770,10
2009-03-11,20:00:00,1.6770,1.6790,1.6700,1.6700,44
2009-03-11,20:05:00,1.6710,1.6730,1.6680,1.6720,99
2009-03-11,20:10:00,1.6725,1.6725,1.6625,1.6635,240
2009-03-11,20:15:00,1.6650,1.6655,1.6570,1.6595,226
2009-03-11,20:20:00,1.6605,1.6645,1.6585,1.6635,92
2009-03-11,20:25:00,1.6640,1.6670,1.6635,1.6645,61
2009-03-11,20:30:00,1.6645,1.6705,1.6635,1.6665,97
2009-03-11,20:35:00,1.6655,1.6680,1.6650,1.6665,75
2009-03-11,20:40:00,1.6670,1.6705,1.6660,1.6685,169
2009-03-11,20:45:00,1.6685,1.6720,1.6680,1.6705,119
2009-03-11,20:50:00,1.6700,1.6735,1.6680,1.6700,296
2009-03-11,20:55:00,1.6700,1.6705,1.6695,1.6695,57
2009-03-11,21:00:00,1.6695,1.6760,1.6680,1.6750,299
2009-03-11,21:05:00,1.6740,1.6740,1.6705,1.6710,160
2009-03-11,21:10:00,1.6710,1.6735,1.6690,1.6715,166
2009-03-11,21:15:00,1.6715,1.6720,1.6700,1.6720,30
2009-03-11,21:20:00,1.6720,1.6725,1.6685,1.6700,153
2009-03-11,21:25:00,1.6710,1.6720,1.6690,1.6695,94
2009-03-11,21:30:00,1.6700,1.6700,1.6615,1.6620,242
2009-03-11,21:35:00,1.6620,1.6620,1.6540,1.6605,250
2009-03-11,21:40:00,1.6605,1.6610,1.6485,1.6535,442
2009-03-11,21:45:00,1.6535,1.6605,1.6535,1.6580,86
2009-03-11,21:50:00,1.6585,1.6650,1.6580,1.6645,181
2009-03-11,21:55:00,1.6640,1.6640,1.6610,1.6635,185
2009-03-11,22:00:00,1.6630,1.6635,1.6605,1.6610,26
2009-03-11,22:05:00,1.6605,1.6635,1.6570,1.6595,38
2009-03-11,22:10:00,1.6585,1.6615,1.6570,1.6595,107
2009-03-11,22:15:00,1.6600,1.6600,1.6510,1.6515,131
2009-03-11,22:20:00,1.6515,1.6520,1.6465,1.6515,164
2009-03-11,22:25:00,1.6515,1.6530,1.6505,1.6530,103
2009-03-11,22:30:00,1.6520,1.6550,1.6360,1.6375,415
2009-03-11,22:35:00,1.6375,1.6445,1.6365,1.6440,260
2009-03-11,22:40:00,1.6425,1.6465,1.6405,1.6450,53
2009-03-11,22:45:00,1.6455,1.6455,1.6345,1.6370,136
2009-03-11,22:50:00,1.6370,1.6450,1.6365,1.6445,156
2009-03-11,22:55:00,1.6445,1.6500,1.6445,1.6490,99
2009-03-11,23:00:00,1.6495,1.6560,1.6490,1.6500,111
2009-03-11,23:05:00,1.6520,1.6585,1.6520,1.6560,89
2009-03-11,23:10:00,1.6575,1.6575,1.6510,1.6515,49
2009-03-11,23:15:00,1.6525,1.6530,1.6485,1.6505,42
2009-03-11,23:20:00,1.6500,1.6500,1.6415,1.6440,117
2009-03-11,23:25:00,1.6440,1.6510,1.6435,1.6510,71
2009-03-11,23:30:00,1.6515,1.6525,1.6465,1.6475,74
2009-03-11,23:35:00,1.6480,1.6540,1.6445,1.6510,70
2009-03-11,23:40:00,1.6520,1.6525,1.6435,1.6435,38
2009-03-11,23:45:00,1.6430,1.6475,1.6425,1.6470,26
2009-03-11,23:50:00,1.6460,1.6495,1.6455,1.6495,27
2009-03-11,23:55:00,1.6495,1.6510,1.6450,1.6450,25
2009-03-12,00:00:00,1.6470,1.6525,1.6470,1.6515,34
2009-03-12,00:05:00,1.6510,1.6525,1.6480,1.6515,95
2009-03-12,00:10:00,1.6525,1.6525,1.6490,1.6520,18
2009-03-12,00:15:00,1.6525,1.6545,1.6520,1.6520,51
2009-03-12,00:20:00,1.6520,1.6520,1.6455,1.6455,48
2009-03-12,00:25:00,1.6450,1.6465,1.6420,1.6435,31
2009-03-12,00:30:00,1.6430,1.6445,1.6395,1.6410,110
2009-03-12,00:35:00,1.6415,1.6445,1.6270,1.6270,325
2009-03-12,00:40:00,1.6285,1.6365,1.6265,1.6345,204
2009-03-12,00:45:00,1.6330,1.6365,1.6300,1.6315,180
2009-03-12,00:50:00,1.6305,1.6310,1.6205,1.6270,467
2009-03-12,00:55:00,1.6280,1.6300,1.6245,1.6265,367
2009-03-12,01:00:00,1.6265,1.6270,1.6230,1.6230,163
2009-03-12,01:05:00,1.6235,1.6235,1.6185,1.6200,84
2009-03-12,01:10:00,1.6200,1.6250,1.6190,1.6240,63
2009-03-12,01:15:00,1.6215,1.6295,1.6215,1.6265,47
2009-03-12,01:20:00,1.6265,1.6265,1.6230,1.6230,39
2009-03-12,01:25:00,1.6225,1.6250,1.6210,1.6210,30
2009-03-12,01:30:00,1.6230,1.6235,1.6190,1.6210,59
2009-03-12,01:35:00,1.6205,1.6240,1.6205,1.6240,64
2009-03-12,01:40:00,1.6255,1.6285,1.6255,1.6270,76
2009-03-12,01:45:00,1.6270,1.6280,1.6270,1.6275,24
2009-03-12,01:50:00,1.6275,1.6280,1.6260,1.6270,11
2009-03-12,01:55:00,1.6265,1.6285,1.6245,1.6275,82
2009-03-12,02:00:00,1.6290,1.6320,1.6280,1.6300,55
2009-03-12,02:05:00,1.6295,1.6295,1.6260,1.6260,47
2009-03-12,02:10:00,1.6255,1.6285,1.6255,1.6285,17
2009-03-12,02:15:00,1.6270,1.6280,1.6270,1.6280,11
2009-03-12,02:20:00,1.6285,1.6295,1.6265,1.6280,50
2009-03-12,02:25:00,1.6280,1.6280,1.6265,1.6275,42
2009-03-12,02:30:00,1.6270,1.6275,1.6250,1.6270,17
2009-03-12,02:35:00,1.6270,1.6275,1.6270,1.6275,18
2009-03-12,02:40:00,1.6275,1.6300,1.6275,1.6285,14
2009-03-12,02:45:00,1.6300,1.6340,1.6300,1.6340,7
2009-03-12,02:50:00,1.6320,1.6325,1.6290,1.6325,16
2009-03-12,02:55:00,1.6310,1.6330,1.6310,1.6330,10
2009-03-12,03:00:00,1.6325,1.6325,1.6325,1.6325,6
2009-03-12,03:05:00,1.6360,1.6375,1.6360,1.6375,7
2009-03-12,03:10:00,1.6385,1.6385,1.6385,1.6385,5
2009-03-12,03:15:00,1.6350,1.6360,1.6345,1.6360,4
2009-03-12,03:20:00,1.6395,1.6400,1.6395,1.6400,13
2009-03-12,03:25:00,1.6400,1.6445,1.6400,1.6410,23
2009-03-12,03:30:00,1.6410,1.6410,1.6400,1.6410,8
2009-03-12,03:35:00,1.6415,1.6455,1.6415,1.6455,9
2009-03-12,03:40:00,1.6465,1.6465,1.6465,1.6465,4
2009-03-12,03:45:00,1.6485,1.6490,1.6455,1.6455,16
2009-03-12,03:50:00,1.6455,1.6480,1.6455,1.6470,7
2009-03-12,03:55:00,1.6475,1.6475,1.6380,1.6410,21
2009-03-12,04:00:00,1.6425,1.6425,1.6415,1.6415,5
2009-03-12,04:05:00,1.6420,1.6420,1.6420,1.6420,1
2009-03-12,04:10:00,1.6420,1.6435,1.6400,1.6400,17
2009-03-12,04:15:00,1.6430,1.6445,1.6430,1.6445,3
2009-03-12,04:20:00,1.6425,1.6425,1.6425,1.6425,2
2009-03-12,04:25:00,1.6420,1.6420,1.6420,1.6420,1
2009-03-12,04:30:00,1.6420,1.6420,1.6420,1.6420,2
2009-03-12,04:35:00,1.6425,1.6425,1.6425,1.6425,1
2009-03-12,04:40:00,1.6420,1.6420,1.6420,1.6420,5
2009-03-12,04:50:00,1.6405,1.6405,1.6405,1.6405,1
2009-03-12,04:55:00,1.6400,1.6400,1.6400,1.6400,15
2009-03-12,05:00:00,1.6390,1.6390,1.6390,1.6390,1
2009-03-12,05:10:00,1.6390,1.6390,1.6300,1.6330,20
2009-03-12,06:00:00,1.6310,1.6350,1.6305,1.6305,29
2009-03-12,06:05:00,1.6310,1.6310,1.6295,1.6295,8
2009-03-12,06:15:00,1.6280,1.6280,1.6280,1.6280,1
2009-03-12,06:25:00,1.6420,1.6420,1.6420,1.6420,1
2009-03-12,06:55:00,1.6310,1.6310,1.6310,1.6310,1
2009-03-12,07:00:00,1.6280,1.6280,1.6255,1.6255,3
2009-03-12,07:15:00,1.6260,1.6260,1.6260,1.6260,5
2009-03-12,07:20:00,1.6255,1.6255,1.6250,1.6250,5
2009-03-12,07:25:00,1.6250,1.6255,1.6250,1.6255,6
2009-03-12,07:30:00,1.6250,1.6250,1.6250,1.6250,1
2009-03-12,07:45:00,1.6250,1.6250,1.6250,1.6250,4
2009-03-12,07:50:00,1.6250,1.6250,1.6210,1.6210,8
2009-03-12,07:55:00,1.6210,1.6210,1.6160,1.6185,37
2009-03-12,08:00:00,1.6180,1.6190,1.6170,1.6190,13
2009-03-12,08:05:00,1.6180,1.6180,1.6180,1.6180,1
2009-03-12,08:10:00,1.6180,1.6190,1.6170,1.6190,22
2009-03-12,08:15:00,1.6185,1.6210,1.6185,1.6210,11
2009-03-12,08:20:00,1.6180,1.6180,1.6180,1.6180,20
2009-03-12,08:25:00,1.6170,1.6190,1.6170,1.6175,30
2009-03-12,08:40:00,1.6200,1.6210,1.6200,1.6210,2
2009-03-12,08:55:00,1.6230,1.6230,1.6230,1.6230,3
2009-03-12,09:00:00,1.6270,1.6290,1.6260,1.6290,10
2009-03-12,09:05:00,1.6305,1.6360,1.6300,1.6360,14
2009-03-12,09:10:00,1.6370,1.6440,1.6370,1.6400,23
2009-03-12,09:15:00,1.6400,1.6400,1.6370,1.6370,2
2009-03-12,09:20:00,1.6410,1.6420,1.6260,1.6260,13
2009-03-12,09:25:00,1.6280,1.6290,1.6260,1.6270,14
2009-03-12,09:30:00,1.6280,1.6280,1.6230,1.6240,24
2009-03-12,09:35:00,1.6240,1.6270,1.6240,1.6270,3
2009-03-12,09:40:00,1.6270,1.6275,1.6250,1.6275,11
2009-03-12,09:45:00,1.6275,1.6285,1.6250,1.6285,21
2009-03-12,09:50:00,1.6250,1.6250,1.6200,1.6200,2
2009-03-12,09:55:00,1.6230,1.6230,1.6230,1.6230,4
2009-03-12,10:00:00,1.6240,1.6310,1.6240,1.6310,7
2009-03-12,10:10:00,1.6310,1.6310,1.6310,1.6310,1
2009-03-12,10:15:00,1.6350,1.6350,1.6340,1.6340,2
2009-03-12,10:20:00,1.6330,1.6330,1.6330,1.6330,1
2009-03-12,10:25:00,1.6370,1.6370,1.6370,1.6370,20
2009-03-12,10:40:00,1.6325,1.6360,1.6325,1.6360,2
2009-03-12,10:55:00,1.6310,1.6310,1.6310,1.6310,1
2009-03-12,11:15:00,1.6300,1.6300,1.6300,1.6300,1
2009-03-12,11:35:00,1.6300,1.6325,1.6295,1.6310,8
2009-03-12,11:40:00,1.6320,1.6320,1.6320,1.6320,1
2009-03-12,11:55:00,1.6320,1.6320,1.6305,1.6305,4
2009-03-12,12:05:00,1.6260,1.6260,1.6260,1.6260,1
2009-03-12,12:10:00,1.6265,1.6265,1.6260,1.6260,4
2009-03-12,12:20:00,1.6285,1.6290,1.6285,1.6290,3
2009-03-12,12:30:00,1.6295,1.6330,1.6265,1.6330,13
2009-03-12,12:35:00,1.6335,1.6335,1.6310,1.6325,14
2009-03-12,12:40:00,1.6330,1.6355,1.6330,1.6345,10
2009-03-12,12:45:00,1.6345,1.6350,1.6300,1.6300,19
2009-03-12,12:50:00,1.6285,1.6285,1.6250,1.6255,11
2009-03-12,12:55:00,1.6280,1.6280,1.6260,1.6260,2
2009-03-12,13:00:00,1.6265,1.6265,1.6255,1.6255,5
2009-03-12,13:05:00,1.6250,1.6250,1.6250,1.6250,4
2009-03-12,13:10:00,1.6250,1.6250,1.6215,1.6230,10
2009-03-12,13:15:00,1.6230,1.6230,1.6200,1.6200,20
2009-03-12,13:20:00,1.6200,1.6210,1.6190,1.6200,23
2009-03-12,13:25:00,1.6205,1.6215,1.6200,1.6205,13
2009-03-12,13:30:00,1.6220,1.6220,1.6205,1.6205,3
2009-03-12,13:35:00,1.6230,1.6230,1.6225,1.6225,2
2009-03-12,13:45:00,1.6215,1.6215,1.6210,1.6210,2
2009-03-12,13:50:00,1.6210,1.6210,1.6205,1.6205,2
2009-03-12,13:55:00,1.6230,1.6235,1.6230,1.6235,2
2009-03-12,14:00:00,1.6230,1.6230,1.6225,1.6225,4
2009-03-12,14:05:00,1.6220,1.6220,1.6220,1.6220,1
2009-03-12,14:10:00,1.6220,1.6220,1.6220,1.6220,1
2009-03-12,14:15:00,1.6220,1.6245,1.6220,1.6245,11
2009-03-12,14:20:00,1.6230,1.6230,1.6200,1.6200,12
2009-03-12,14:25:00,1.6205,1.6205,1.6170,1.6170,45
2009-03-12,14:30:00,1.6170,1.6200,1.6170,1.6200,14
2009-03-12,14:35:00,1.6200,1.6200,1.6170,1.6180,18
2009-03-12,14:40:00,1.6175,1.6205,1.6170,1.6205,13
2009-03-12,14:45:00,1.6220,1.6235,1.6200,1.6225,7
2009-03-12,14:50:00,1.6230,1.6245,1.6230,1.6245,5
2009-03-12,14:55:00,1.6240,1.6280,1.6240,1.6270,15
2009-03-12,15:05:00,1.6270,1.6275,1.6270,1.6270,7
2009-03-12,15:10:00,1.6260,1.6260,1.6245,1.6260,3
2009-03-12,15:15:00,1.6260,1.6275,1.6260,1.6275,4
2009-03-12,15:20:00,1.6260,1.6260,1.6260,1.6260,2
2009-03-12,15:25:00,1.6275,1.6275,1.6275,1.6275,1
2009-03-12,15:30:00,1.6250,1.6265,1.6250,1.6255,4
2009-03-12,15:35:00,1.6255,1.6265,1.6250,1.6250,5
2009-03-12,15:40:00,1.6265,1.6265,1.6265,1.6265,1
2009-03-12,15:45:00,1.6245,1.6245,1.6205,1.6215,4
2009-03-12,15:50:00,1.6230,1.6230,1.6230,1.6230,1
2009-03-12,15:55:00,1.6230,1.6230,1.6210,1.6210,9
2009-03-12,16:00:00,1.6215,1.6215,1.6165,1.6175,25
2009-03-12,16:05:00,1.6185,1.6190,1.6180,1.6180,6
2009-03-12,16:10:00,1.6185,1.6215,1.6175,1.6215,17
2009-03-12,16:15:00,1.6215,1.6235,1.6215,1.6235,17
2009-03-12,16:20:00,1.6235,1.6240,1.6220,1.6220,6
2009-03-12,16:25:00,1.6230,1.6235,1.6220,1.6235,18
2009-03-12,16:30:00,1.6255,1.6255,1.6230,1.6235,11
2009-03-12,16:35:00,1.6240,1.6295,1.6240,1.6295,34
2009-03-12,16:40:00,1.6300,1.6325,1.6270,1.6270,12
2009-03-12,16:45:00,1.6260,1.6295,1.6260,1.6290,12
2009-03-12,16:50:00,1.6295,1.6300,1.6290,1.6295,7
2009-03-12,16:55:00,1.6280,1.6285,1.6280,1.6280,4
2009-03-12,17:00:00,1.6290,1.6290,1.6205,1.6230,25
2009-03-12,17:05:00,1.6220,1.6220,1.6035,1.6065,189
2009-03-12,17:10:00,1.6070,1.6090,1.6030,1.6030,115
2009-03-12,17:15:00,1.6025,1.6050,1.6010,1.6050,54
2009-03-12,17:20:00,1.6040,1.6050,1.6000,1.6000,77
2009-03-12,17:25:00,1.5995,1.5995,1.5930,1.5965,90
2009-03-12,17:30:00,1.5970,1.5995,1.5950,1.5995,32
2009-03-12,17:35:00,1.6000,1.6045,1.6000,1.6030,30
2009-03-12,17:40:00,1.6030,1.6055,1.6030,1.6035,19
2009-03-12,17:45:00,1.6035,1.6035,1.5990,1.5990,15
2009-03-12,17:50:00,1.5990,1.6010,1.5980,1.5985,16
2009-03-12,17:55:00,1.6010,1.6030,1.6010,1.6030,16
2009-03-12,18:00:00,1.6025,1.6035,1.6000,1.6000,9
2009-03-12,18:05:00,1.6005,1.6005,1.5995,1.5995,9
2009-03-12,18:10:00,1.5975,1.5975,1.5970,1.5970,3
2009-03-12,18:15:00,1.5980,1.5980,1.5970,1.5970,19
2009-03-12,18:20:00,1.5960,1.5960,1.5850,1.5955,87
2009-03-12,18:25:00,1.5950,1.5955,1.5950,1.5950,6
2009-03-12,18:30:00,1.5955,1.5960,1.5950,1.5950,8
2009-03-12,18:35:00,1.5970,1.5980,1.5960,1.5960,4
2009-03-12,18:40:00,1.5980,1.6005,1.5975,1.5990,14
2009-03-12,18:45:00,1.5975,1.6015,1.5975,1.6015,24
2009-03-12,18:50:00,1.6010,1.6010,1.5975,1.5975,13
2009-03-12,18:55:00,1.5995,1.5995,1.5980,1.5980,2
2009-03-12,19:00:00,1.5980,1.5980,1.5960,1.5970,7
2009-03-12,19:05:00,1.5965,1.5980,1.5960,1.5975,13
2009-03-12,19:10:00,1.5970,1.5975,1.5970,1.5975,2
2009-03-12,19:15:00,1.5955,1.5975,1.5950,1.5965,12
2009-03-12,19:20:00,1.5960,1.6000,1.5960,1.6000,15
2009-03-12,19:25:00,1.5990,1.6005,1.5980,1.6000,47
2009-03-12,19:30:00,1.6000,1.6020,1.6000,1.6020,29
2009-03-12,19:35:00,1.6020,1.6025,1.5990,1.6020,13
2009-03-12,19:40:00,1.6020,1.6025,1.6010,1.6020,15
2009-03-12,19:45:00,1.6015,1.6020,1.6010,1.6020,17
2009-03-12,19:50:00,1.6010,1.6015,1.5990,1.5990,12
2009-03-12,19:55:00,1.5990,1.5995,1.5970,1.5970,22
2009-03-12,20:00:00,1.5980,1.6015,1.5980,1.6000,21
2009-03-12,20:05:00,1.5995,1.6015,1.5995,1.6000,28
2009-03-12,20:10:00,1.5990,1.6035,1.5930,1.6025,515
2009-03-12,20:15:00,1.6040,1.6040,1.6000,1.6005,47
2009-03-12,20:20:00,1.6010,1.6015,1.6000,1.6015,9
2009-03-12,20:25:00,1.6015,1.6100,1.6015,1.6035,258
2009-03-12,20:30:00,1.6045,1.6095,1.6030,1.6050,235
2009-03-12,20:35:00,1.6050,1.6080,1.6020,1.6020,41
2009-03-12,20:40:00,1.6030,1.6065,1.6025,1.6065,39
2009-03-12,20:45:00,1.6070,1.6125,1.6055,1.6105,100
2009-03-12,20:50:00,1.6110,1.6125,1.6105,1.6115,49
2009-03-12,20:55:00,1.6115,1.6175,1.6115,1.6130,115
2009-03-12,21:00:00,1.6135,1.6140,1.6060,1.6060,100
2009-03-12,21:05:00,1.6080,1.6085,1.6055,1.6070,39
2009-03-12,21:10:00,1.6080,1.6080,1.6025,1.6070,88
2009-03-12,21:15:00,1.6080,1.6115,1.6060,1.6115,81
2009-03-12,21:20:00,1.6110,1.6145,1.6075,1.6075,82
2009-03-12,21:25:00,1.6075,1.6135,1.6055,1.6130,44
2009-03-12,21:30:00,1.6130,1.6210,1.6125,1.6210,182
2009-03-12,21:35:00,1.6205,1.6210,1.6145,1.6200,295
2009-03-12,21:40:00,1.6200,1.6245,1.6180,1.6225,138
2009-03-12,21:45:00,1.6225,1.6225,1.6200,1.6215,176
2009-03-12,21:50:00,1.6210,1.6245,1.6205,1.6205,92
2009-03-12,21:55:00,1.6215,1.6270,1.6205,1.6250,89
2009-03-12,22:00:00,1.6260,1.6285,1.6250,1.6275,155
2009-03-12,22:05:00,1.6280,1.6290,1.6220,1.6275,104
2009-03-12,22:10:00,1.6275,1.6285,1.6240,1.6285,86
2009-03-12,22:15:00,1.6290,1.6340,1.6275,1.6285,297
2009-03-12,22:20:00,1.6285,1.6310,1.6240,1.6265,107
2009-03-12,22:25:00,1.6265,1.6275,1.6200,1.6200,68
2009-03-12,22:30:00,1.6210,1.6270,1.6210,1.6240,111
2009-03-12,22:35:00,1.6240,1.6260,1.6220,1.6240,97
2009-03-12,22:40:00,1.6245,1.6295,1.6245,1.6280,94
2009-03-12,22:45:00,1.6280,1.6325,1.6265,1.6280,118
2009-03-12,22:50:00,1.6280,1.6325,1.6280,1.6320,46
2009-03-12,22:55:00,1.6315,1.6325,1.6295,1.6295,41
2009-03-12,23:00:00,1.6295,1.6300,1.6270,1.6275,49
2009-03-12,23:05:00,1.6270,1.6270,1.6230,1.6250,39
2009-03-12,23:10:00,1.6270,1.6290,1.6250,1.6285,30
2009-03-12,23:15:00,1.6285,1.6295,1.6265,1.6290,54
2009-03-12,23:20:00,1.6290,1.6295,1.6175,1.6185,92
2009-03-12,23:25:00,1.6185,1.6205,1.6170,1.6175,52
2009-03-12,23:30:00,1.6190,1.6215,1.6180,1.6180,55
2009-03-12,23:35:00,1.6180,1.6235,1.6165,1.6215,70
2009-03-12,23:40:00,1.6220,1.6320,1.6220,1.6290,139
2009-03-12,23:45:00,1.6300,1.6310,1.6240,1.6240,48
2009-03-12,23:50:00,1.6235,1.6250,1.6220,1.6230,40
2009-03-12,23:55:00,1.6230,1.6230,1.6195,1.6200,50
2009-03-13,00:00:00,1.6195,1.6230,1.6175,1.6230,51
2009-03-13,00:05:00,1.6225,1.6260,1.6220,1.6260,63
2009-03-13,00:10:00,1.6255,1.6275,1.6225,1.6235,60
2009-03-13,00:15:00,1.6240,1.6265,1.6225,1.6245,27
2009-03-13,00:20:00,1.6250,1.6255,1.6240,1.6245,10
2009-03-13,00:25:00,1.6235,1.6235,1.6180,1.6230,88
2009-03-13,00:30:00,1.6230,1.6240,1.6220,1.6230,56
2009-03-13,00:35:00,1.6230,1.6260,1.6230,1.6230,55
2009-03-13,00:40:00,1.6235,1.6235,1.6205,1.6205,40
2009-03-13,00:45:00,1.6200,1.6240,1.6175,1.6240,130
2009-03-13,00:50:00,1.6235,1.6290,1.6235,1.6265,107
2009-03-13,00:55:00,1.6260,1.6285,1.6235,1.6255,212
2009-03-13,01:00:00,1.6255,1.6275,1.6250,1.6275,71
2009-03-13,01:05:00,1.6275,1.6335,1.6275,1.6330,146
2009-03-13,01:10:00,1.6335,1.6395,1.6330,1.6370,113
2009-03-13,01:15:00,1.6375,1.6410,1.6370,1.6395,47
2009-03-13,01:20:00,1.6395,1.6540,1.6245,1.6245,214
2009-03-13,01:25:00,1.6505,1.6505,1.6425,1.6450,114
2009-03-13,01:30:00,1.6450,1.6465,1.6405,1.6410,46
2009-03-13,01:35:00,1.6415,1.6435,1.6410,1.6420,30
2009-03-13,01:40:00,1.6420,1.6440,1.6410,1.6430,56
2009-03-13,01:45:00,1.6440,1.6455,1.6435,1.6455,36
2009-03-13,01:50:00,1.6475,1.6495,1.6460,1.6485,22
2009-03-13,01:55:00,1.6485,1.6535,1.6485,1.6525,53
2009-03-13,02:00:00,1.6520,1.6525,1.6490,1.6495,33
2009-03-13,02:05:00,1.6455,1.6455,1.6410,1.6420,15
2009-03-13,02:10:00,1.6440,1.6490,1.6405,1.6490,18
2009-03-13,02:15:00,1.6490,1.6490,1.6455,1.6480,7
2009-03-13,02:25:00,1.6490,1.6520,1.6480,1.6520,14
2009-03-13,02:30:00,1.6510,1.6900,1.6510,1.6615,308
2009-03-13,02:35:00,1.6615,1.6660,1.6590,1.6625,29
2009-03-13,02:40:00,1.6585,1.6610,1.6560,1.6610,17
2009-03-13,02:45:00,1.6610,1.6645,1.6610,1.6645,15
2009-03-13,02:50:00,1.6640,1.6640,1.6600,1.6600,10
2009-03-13,02:55:00,1.6600,1.6610,1.6600,1.6610,7
2009-03-13,03:00:00,1.6630,1.6715,1.6630,1.6710,10
2009-03-13,03:05:00,1.6665,1.6665,1.6560,1.6560,11
2009-03-13,03:10:00,1.6650,1.6650,1.6640,1.6640,12
2009-03-13,03:15:00,1.6575,1.6625,1.6575,1.6625,5
2009-03-13,03:20:00,1.6615,1.6615,1.6600,1.6615,13
2009-03-13,03:25:00,1.6600,1.6600,1.6600,1.6600,1
2009-03-13,03:30:00,1.6590,1.6590,1.6590,1.6590,1
2009-03-13,03:35:00,1.6590,1.6615,1.6590,1.6615,5
2009-03-13,03:40:00,1.6615,1.6680,1.6610,1.6610,19
2009-03-13,03:45:00,1.6600,1.6600,1.6600,1.6600,2
2009-03-13,03:50:00,1.6605,1.6605,1.6585,1.6585,10
2009-03-13,03:55:00,1.6585,1.6595,1.6580,1.6595,4
2009-03-13,04:00:00,1.6600,1.6650,1.6600,1.6650,4
2009-03-13,04:05:00,1.6580,1.6580,1.6550,1.6550,8
2009-03-13,04:10:00,1.6575,1.6575,1.6510,1.6510,3
2009-03-13,04:30:00,1.6520,1.6520,1.6510,1.6510,6
2009-03-13,04:35:00,1.6525,1.6525,1.6525,1.6525,1
2009-03-13,04:40:00,1.6545,1.6545,1.6545,1.6545,1
2009-03-13,04:45:00,1.6525,1.6525,1.6525,1.6525,1
2009-03-13,04:50:00,1.6540,1.6540,1.6540,1.6540,2
2009-03-13,04:55:00,1.6515,1.6515,1.6515,1.6515,1
2009-03-13,05:00:00,1.6545,1.6545,1.6545,1.6545,1
2009-03-13,05:05:00,1.6570,1.6570,1.6570,1.6570,1
2009-03-13,05:10:00,1.6515,1.6515,1.6500,1.6500,5
2009-03-13,06:00:00,1.6510,1.6570,1.6510,1.6570,3
2009-03-13,06:05:00,1.6555,1.6570,1.6555,1.6570,13
2009-03-13,06:10:00,1.6575,1.6575,1.6575,1.6575,1
2009-03-13,06:50:00,1.6525,1.6525,1.6500,1.6500,11
2009-03-13,06:55:00,1.6500,1.6500,1.6500,1.6500,3
2009-03-13,07:00:00,1.6500,1.6500,1.6500,1.6500,10
2009-03-13,07:05:00,1.6500,1.6500,1.6500,1.6500,1
2009-03-13,07:30:00,1.6510,1.6510,1.6510,1.6510,1
2009-03-13,07:40:00,1.6550,1.6550,1.6550,1.6550,1
2009-03-13,08:10:00,1.6575,1.6575,1.6575,1.6575,2
2009-03-13,08:20:00,1.6550,1.6575,1.6550,1.6575,21
2009-03-13,08:25:00,1.6585,1.6585,1.6585,1.6585,1
2009-03-13,08:35:00,1.6565,1.6565,1.6560,1.6560,3
2009-03-13,08:40:00,1.6555,1.6555,1.6555,1.6555,1
2009-03-13,08:45:00,1.6550,1.6550,1.6550,1.6550,1
2009-03-13,08:50:00,1.6530,1.6530,1.6500,1.6500,4
2009-03-13,08:55:00,1.6500,1.6550,1.6500,1.6550,2
2009-03-13,09:00:00,1.6525,1.6525,1.6500,1.6500,30
2009-03-13,09:05:00,1.6500,1.6545,1.6500,1.6545,26
2009-03-13,09:10:00,1.6500,1.6580,1.6500,1.6545,19
2009-03-13,09:15:00,1.6550,1.6550,1.6550,1.6550,2
2009-03-13,09:20:00,1.6540,1.6550,1.6540,1.6540,6
2009-03-13,09:25:00,1.6505,1.6505,1.6505,1.6505,2
2009-03-13,09:30:00,1.6520,1.6520,1.6520,1.6520,6
2009-03-13,09:35:00,1.6500,1.6540,1.6500,1.6525,5
2009-03-13,09:40:00,1.6500,1.6500,1.6500,1.6500,6
2009-03-13,09:50:00,1.6520,1.6520,1.6520,1.6520,2
2009-03-13,10:00:00,1.6540,1.6540,1.6540,1.6540,4
2009-03-13,10:05:00,1.6545,1.6580,1.6545,1.6580,2
2009-03-13,10:10:00,1.6580,1.6590,1.6580,1.6580,6
2009-03-13,10:15:00,1.6620,1.6620,1.6620,1.6620,2
2009-03-13,10:25:00,1.6650,1.6750,1.6650,1.6750,3
2009-03-13,10:30:00,1.6700,1.6700,1.6650,1.6650,3
2009-03-13,10:35:00,1.6635,1.6635,1.6565,1.6565,4
2009-03-13,10:45:00,1.6595,1.6690,1.6595,1.6690,15
2009-03-13,10:50:00,1.6700,1.6700,1.6695,1.6695,2
2009-03-13,11:05:00,1.6595,1.6660,1.6595,1.6660,12
2009-03-13,11:15:00,1.6600,1.6600,1.6570,1.6570,14
2009-03-13,11:20:00,1.6570,1.6570,1.6560,1.6560,2
2009-03-13,11:25:00,1.6550,1.6550,1.6550,1.6550,1
2009-03-13,11:45:00,1.6545,1.6545,1.6545,1.6545,1
2009-03-13,11:50:00,1.6545,1.6545,1.6540,1.6540,2
2009-03-13,11:55:00,1.6540,1.6570,1.6540,1.6570,3
2009-03-13,12:10:00,1.6545,1.6545,1.6530,1.6530,2
2009-03-13,12:25:00,1.6520,1.6520,1.6515,1.6515,2
2009-03-13,12:30:00,1.6570,1.6570,1.6555,1.6555,6
2009-03-13,12:35:00,1.6545,1.6570,1.6545,1.6570,6
2009-03-13,12:40:00,1.6560,1.6560,1.6560,1.6560,1
2009-03-13,12:45:00,1.6560,1.6575,1.6560,1.6560,4
2009-03-13,12:55:00,1.6560,1.6560,1.6560,1.6560,1
2009-03-13,13:00:00,1.6540,1.6565,1.6540,1.6565,2
2009-03-13,13:05:00,1.6565,1.6640,1.6565,1.6630,15
2009-03-13,13:10:00,1.6630,1.6650,1.6630,1.6635,6
2009-03-13,13:15:00,1.6635,1.6635,1.6620,1.6620,8
2009-03-13,13:20:00,1.6625,1.6625,1.6625,1.6625,1
2009-03-13,13:25:00,1.6620,1.6620,1.6620,1.6620,3
2009-03-13,13:30:00,1.6595,1.6595,1.6570,1.6570,9
2009-03-13,13:35:00,1.6570,1.6570,1.6550,1.6550,10
2009-03-13,13:40:00,1.6545,1.6545,1.6525,1.6530,11
2009-03-13,13:45:00,1.6530,1.6540,1.6530,1.6540,6
2009-03-13,13:50:00,1.6560,1.6585,1.6560,1.6560,4
2009-03-13,13:55:00,1.6565,1.6565,1.6540,1.6540,7
2009-03-13,14:00:00,1.6530,1.6530,1.6480,1.6515,17
2009-03-13,14:05:00,1.6505,1.6505,1.6485,1.6495,13
2009-03-13,14:10:00,1.6475,1.6475,1.6445,1.6445,26
2009-03-13,14:15:00,1.6440,1.6450,1.6400,1.6400,33
2009-03-13,14:20:00,1.6440,1.6455,1.6440,1.6440,6
2009-03-13,14:25:00,1.6420,1.6420,1.6420,1.6420,2
2009-03-13,14:30:00,1.6465,1.6465,1.6460,1.6465,3
2009-03-13,14:35:00,1.6455,1.6455,1.6455,1.6455,4
2009-03-13,14:40:00,1.6455,1.6490,1.6455,1.6465,12
2009-03-13,14:45:00,1.6475,1.6475,1.6460,1.6465,11
2009-03-13,14:50:00,1.6465,1.6465,1.6420,1.6420,12
2009-03-13,14:55:00,1.6445,1.6445,1.6430,1.6430,4
2009-03-13,15:00:00,1.6415,1.6420,1.6375,1.6375,15
2009-03-13,15:05:00,1.6395,1.6415,1.6395,1.6405,9
2009-03-13,15:10:00,1.6415,1.6445,1.6395,1.6445,17
2009-03-13,15:15:00,1.6425,1.6440,1.6415,1.6440,4
2009-03-13,15:20:00,1.6440,1.6445,1.6440,1.6445,8
2009-03-13,15:25:00,1.6445,1.6445,1.6445,1.6445,2
2009-03-13,15:30:00,1.6480,1.6490,1.6475,1.6475,4
2009-03-13,15:35:00,1.6475,1.6530,1.6475,1.6525,30
2009-03-13,15:40:00,1.6520,1.6525,1.6495,1.6510,7
2009-03-13,15:45:00,1.6520,1.6550,1.6520,1.6550,10
2009-03-13,15:50:00,1.6530,1.6545,1.6520,1.6520,9
2009-03-13,15:55:00,1.6545,1.6600,1.6545,1.6565,6
2009-03-13,16:00:00,1.6580,1.6625,1.6580,1.6620,32
2009-03-13,16:05:00,1.6620,1.6640,1.6600,1.6640,20
2009-03-13,16:10:00,1.6640,1.6695,1.6625,1.6685,59
2009-03-13,16:15:00,1.6685,1.6710,1.6655,1.6655,59
2009-03-13,16:20:00,1.6680,1.6680,1.6665,1.6670,10
2009-03-13,16:25:00,1.6685,1.6715,1.6680,1.6680,18
2009-03-13,16:30:00,1.6670,1.6680,1.6650,1.6650,22
2009-03-13,16:35:00,1.6645,1.6645,1.6630,1.6635,7
2009-03-13,16:45:00,1.6635,1.6650,1.6630,1.6650,10
2009-03-13,16:50:00,1.6655,1.6665,1.6640,1.6640,22
2009-03-13,16:55:00,1.6630,1.6640,1.6625,1.6640,4
2009-03-13,17:00:00,1.6635,1.6675,1.6625,1.6645,79
2009-03-13,17:05:00,1.6655,1.6710,1.6655,1.6690,50
2009-03-13,17:10:00,1.6690,1.6740,1.6690,1.6715,54
2009-03-13,17:15:00,1.6705,1.6725,1.6700,1.6700,15
2009-03-13,17:20:00,1.6720,1.6725,1.6705,1.6710,11
2009-03-13,17:25:00,1.6730,1.6730,1.6700,1.6700,18
2009-03-13,17:30:00,1.6675,1.6700,1.6670,1.6700,8
2009-03-13,17:35:00,1.6690,1.6690,1.6680,1.6680,3
2009-03-13,17:40:00,1.6695,1.6720,1.6695,1.6720,2
2009-03-13,17:45:00,1.6710,1.6720,1.6710,1.6720,4
2009-03-13,17:50:00,1.6730,1.6780,1.6720,1.6740,22
2009-03-13,17:55:00,1.6740,1.6740,1.6725,1.6725,5
2009-03-13,18:00:00,1.6725,1.6735,1.6715,1.6720,6
2009-03-13,18:05:00,1.6700,1.6710,1.6685,1.6705,17
2009-03-13,18:10:00,1.6710,1.6715,1.6690,1.6715,10
2009-03-13,18:15:00,1.6720,1.6740,1.6720,1.6740,27
2009-03-13,18:20:00,1.6740,1.6740,1.6720,1.6720,5
2009-03-13,18:25:00,1.6730,1.6745,1.6715,1.6740,22
2009-03-13,18:30:00,1.6725,1.6750,1.6725,1.6730,35
2009-03-13,18:35:00,1.6715,1.6715,1.6690,1.6700,17
2009-03-13,18:40:00,1.6705,1.6725,1.6705,1.6710,11
2009-03-13,18:45:00,1.6720,1.6750,1.6720,1.6735,23
2009-03-13,18:50:00,1.6755,1.6795,1.6750,1.6780,46
2009-03-13,18:55:00,1.6780,1.6810,1.6780,1.6805,34
2009-03-13,19:00:00,1.6805,1.6825,1.6800,1.6810,17
2009-03-13,19:05:00,1.6810,1.6820,1.6785,1.6790,26
2009-03-13,19:10:00,1.6790,1.6790,1.6775,1.6775,7
2009-03-13,19:15:00,1.6775,1.6775,1.6765,1.6775,6
2009-03-13,19:20:00,1.6785,1.6795,1.6775,1.6795,17
2009-03-13,19:25:00,1.6775,1.6805,1.6770,1.6775,32
2009-03-13,19:30:00,1.6780,1.6780,1.6775,1.6780,3
2009-03-13,19:35:00,1.6805,1.6805,1.6770,1.6770,17
2009-03-13,19:40:00,1.6770,1.6775,1.6760,1.6760,10
2009-03-13,19:45:00,1.6760,1.6760,1.6745,1.6755,9
2009-03-13,19:50:00,1.6765,1.6770,1.6715,1.6730,57
2009-03-13,19:55:00,1.6725,1.6735,1.6715,1.6720,47
2009-03-13,20:00:00,1.6710,1.6735,1.6705,1.6710,28
2009-03-13,20:05:00,1.6705,1.6720,1.6680,1.6690,88
2009-03-13,20:10:00,1.6680,1.6745,1.6680,1.6725,271
2009-03-13,20:15:00,1.6720,1.6965,1.6715,1.6910,517
2009-03-13,20:20:00,1.6905,1.6910,1.6850,1.6860,117
2009-03-13,20:25:00,1.6860,1.6880,1.6855,1.6870,77
2009-03-13,20:30:00,1.6865,1.6875,1.6805,1.6860,112
2009-03-13,20:35:00,1.6845,1.6890,1.6835,1.6850,89
2009-03-13,20:40:00,1.6850,1.6850,1.6780,1.6780,152
2009-03-13,20:45:00,1.6775,1.6790,1.6755,1.6775,83
2009-03-13,20:50:00,1.6755,1.6755,1.6725,1.6735,73
2009-03-13,20:55:00,1.6740,1.6760,1.6730,1.6755,73
2009-03-13,21:00:00,1.6750,1.6790,1.6750,1.6770,72
2009-03-13,21:05:00,1.6775,1.6785,1.6770,1.6775,132
2009-03-13,21:10:00,1.6770,1.6785,1.6765,1.6785,107
2009-03-13,21:15:00,1.6785,1.6790,1.6775,1.6785,27
2009-03-13,21:20:00,1.6780,1.6810,1.6760,1.6795,407
2009-03-13,21:25:00,1.6800,1.6835,1.6790,1.6790,57
2009-03-13,21:30:00,1.6795,1.6815,1.6790,1.6810,205
2009-03-13,21:35:00,1.6815,1.6865,1.6810,1.6840,101
2009-03-13,21:40:00,1.6840,1.6865,1.6840,1.6860,192
2009-03-13,21:45:00,1.6860,1.6885,1.6850,1.6885,109
2009-03-13,21:50:00,1.6885,1.6905,1.6865,1.6870,316
2009-03-13,21:55:00,1.6870,1.6880,1.6840,1.6845,106
2009-03-13,22:00:00,1.6840,1.6860,1.6840,1.6845,86
2009-03-13,22:05:00,1.6850,1.6880,1.6840,1.6870,71
2009-03-13,22:10:00,1.6875,1.6900,1.6870,1.6880,70
2009-03-13,22:15:00,1.6875,1.6885,1.6870,1.6880,48
2009-03-13,22:20:00,1.6885,1.6930,1.6885,1.6900,69
2009-03-13,22:25:00,1.6890,1.6910,1.6870,1.6875,125
2009-03-13,22:30:00,1.6875,1.6875,1.6840,1.6840,308
2009-03-13,22:35:00,1.6840,1.6840,1.6805,1.6835,132
2009-03-13,22:40:00,1.6830,1.6835,1.6800,1.6835,151
2009-03-13,22:45:00,1.6825,1.6880,1.6825,1.6865,72
2009-03-13,22:50:00,1.6875,1.6875,1.6830,1.6840,48
2009-03-13,22:55:00,1.6845,1.6860,1.6815,1.6845,45
2009-03-13,23:00:00,1.6835,1.6835,1.6760,1.6765,100
2009-03-13,23:05:00,1.6775,1.6780,1.6730,1.6745,82
2009-03-13,23:10:00,1.6755,1.6775,1.6725,1.6775,53
2009-03-13,23:15:00,1.6780,1.6780,1.6680,1.6685,79
2009-03-13,23:20:00,1.6685,1.6770,1.6660,1.6770,136
2009-03-13,23:25:00,1.6765,1.6800,1.6750,1.6795,91
2009-03-13,23:30:00,1.6785,1.6810,1.6770,1.6770,68
2009-03-13,23:35:00,1.6750,1.6750,1.6710,1.6715,47
2009-03-13,23:40:00,1.6725,1.6725,1.6695,1.6700,22
2009-03-13,23:45:00,1.6700,1.6720,1.6665,1.6720,49
2009-03-13,23:50:00,1.6730,1.6730,1.6660,1.6660,45
2009-03-13,23:55:00,1.6660,1.6705,1.6655,1.6705,53
2009-03-14,00:00:00,1.6695,1.6725,1.6695,1.6700,29
2009-03-14,00:05:00,1.6685,1.6685,1.6645,1.6650,71
2009-03-14,00:10:00,1.6645,1.6645,1.6550,1.6605,151
2009-03-14,00:15:00,1.6610,1.6620,1.6520,1.6550,112
2009-03-14,00:20:00,1.6555,1.6585,1.6530,1.6550,95
2009-03-14,00:25:00,1.6560,1.6590,1.6560,1.6570,36
2009-03-14,00:30:00,1.6565,1.6625,1.6565,1.6610,40
2009-03-14,00:35:00,1.6605,1.6605,1.6530,1.6530,46
2009-03-14,00:40:00,1.6550,1.6595,1.6545,1.6585,51
2009-03-14,00:45:00,1.6595,1.6640,1.6590,1.6610,49
2009-03-14,00:50:00,1.6610,1.6635,1.6560,1.6560,69
2009-03-14,00:55:00,1.6580,1.6700,1.6580,1.6645,242
2009-03-14,01:00:00,1.6640,1.6660,1.6630,1.6640,38
2009-03-14,01:05:00,1.6645,1.6645,1.6625,1.6635,28
2009-03-14,01:10:00,1.6620,1.6670,1.6620,1.6655,20
2009-03-14,01:15:00,1.6670,1.6680,1.6650,1.6675,13
2009-03-14,01:20:00,1.6670,1.6680,1.6645,1.6675,12
2009-03-14,01:25:00,1.6660,1.6670,1.6650,1.6670,10
2009-03-14,01:30:00,1.6665,1.6665,1.6650,1.6655,14
2009-03-14,01:35:00,1.6660,1.6680,1.6655,1.6670,35
2009-03-14,01:40:00,1.6660,1.6670,1.6660,1.6665,8
2009-03-14,01:45:00,1.6665,1.6785,1.6665,1.6740,73
2009-03-14,01:50:00,1.6745,1.6745,1.6720,1.6730,15
2009-03-14,01:55:00,1.6710,1.6710,1.6680,1.6700,15
2009-03-14,02:00:00,1.6700,1.6730,1.6700,1.6700,16
2009-03-14,02:05:00,1.6700,1.6700,1.6700,1.6700,1
2009-03-14,02:10:00,1.6735,1.6770,1.6735,1.6750,20
2009-03-14,02:25:00,1.6705,1.6715,1.6695,1.6715,9
2009-03-14,02:30:00,1.6685,1.6685,1.6680,1.6680,3
2009-03-14,02:35:00,1.6685,1.6730,1.6680,1.6730,3
2009-03-14,02:40:00,1.6700,1.6700,1.6700,1.6700,1
2009-03-14,02:45:00,1.6730,1.6750,1.6730,1.6730,9
2009-03-14,02:55:00,1.6735,1.6750,1.6730,1.6750,5
2009-03-14,03:00:00,1.6750,1.6755,1.6750,1.6755,2
2009-03-14,03:05:00,1.6750,1.6750,1.6750,1.6750,2
2009-03-14,03:10:00,1.6750,1.6760,1.6740,1.6740,3
2009-03-14,03:20:00,1.6700,1.6700,1.6700,1.6700,3
2009-03-14,03:25:00,1.6700,1.6705,1.6700,1.6705,3
2009-03-14,03:30:00,1.6680,1.6680,1.6650,1.6650,5
2009-03-14,03:35:00,1.6655,1.6685,1.6650,1.6685,4
2009-03-14,03:40:00,1.6705,1.6705,1.6700,1.6700,3
2009-03-14,03:50:00,1.6695,1.6700,1.6675,1.6680,11
2009-03-14,03:55:00,1.6690,1.6690,1.6690,1.6690,1
2009-03-14,04:00:00,1.6650,1.6655,1.6650,1.6655,2
2009-03-14,04:05:00,1.6650,1.6650,1.6630,1.6630,3
2009-03-14,04:10:00,1.6630,1.6630,1.6630,1.6630,1
2009-03-14,04:15:00,1.6650,1.6665,1.6650,1.6665,3
2009-03-14,04:25:00,1.6650,1.6650,1.6625,1.6625,6
2009-03-14,04:30:00,1.6625,1.6625,1.6620,1.6620,2
2009-03-14,04:35:00,1.6605,1.6605,1.6605,1.6605,2
2009-03-14,04:40:00,1.6605,1.6605,1.6605,1.6605,3
2009-03-14,04:50:00,1.6605,1.6605,1.6605,1.6605,1
2009-03-14,05:00:00,1.6605,1.6605,1.6600,1.6600,3
2009-03-14,05:05:00,1.6590,1.6600,1.6565,1.6600,15
2009-03-14,05:10:00,1.6605,1.6605,1.6600,1.6600,10
2009-03-16,06:00:00,1.6670,1.6670,1.6600,1.6625,5
2009-03-16,06:05:00,1.6650,1.6655,1.6650,1.6650,12
2009-03-16,06:10:00,1.6670,1.6680,1.6670,1.6680,3
2009-03-16,06:15:00,1.6665,1.6665,1.6655,1.6655,4
2009-03-16,06:20:00,1.6655,1.6700,1.6655,1.6700,8
2009-03-16,06:25:00,1.6710,1.6710,1.6710,1.6710,1
2009-03-16,06:30:00,1.6700,1.6710,1.6700,1.6710,5
2009-03-16,06:40:00,1.6710,1.6725,1.6710,1.6725,7
2009-03-16,06:45:00,1.6745,1.6745,1.6745,1.6745,8
2009-03-16,06:50:00,1.6755,1.6790,1.6755,1.6790,18
2009-03-16,06:55:00,1.6755,1.6755,1.6755,1.6755,2
2009-03-16,07:00:00,1.6745,1.6745,1.6745,1.6745,10
2009-03-16,07:05:00,1.6745,1.6745,1.6745,1.6745,2
2009-03-16,07:10:00,1.6745,1.6745,1.6745,1.6745,1
2009-03-16,07:15:00,1.6745,1.6745,1.6745,1.6745,1
2009-03-16,07:30:00,1.6745,1.6745,1.6745,1.6745,1
2009-03-16,07:35:00,1.6745,1.6745,1.6725,1.6725,2
2009-03-16,07:40:00,1.6715,1.6715,1.6715,1.6715,2
2009-03-16,07:50:00,1.6715,1.6715,1.6715,1.6715,2
2009-03-16,07:55:00,1.6725,1.6725,1.6725,1.6725,1
2009-03-16,08:00:00,1.6710,1.6710,1.6710,1.6710,1
2009-03-16,08:05:00,1.6700,1.6700,1.6655,1.6655,4
2009-03-16,08:20:00,1.6655,1.6655,1.6645,1.6655,7
2009-03-16,08:25:00,1.6600,1.6600,1.6595,1.6595,4
2009-03-16,08:30:00,1.6625,1.6650,1.6625,1.6650,3
2009-03-16,08:50:00,1.6680,1.6680,1.6680,1.6680,5
2009-03-16,09:00:00,1.6630,1.6640,1.6630,1.6640,5
2009-03-16,09:05:00,1.6595,1.6630,1.6595,1.6620,5
2009-03-16,09:10:00,1.6670,1.6680,1.6670,1.6680,4
2009-03-16,09:15:00,1.6715,1.6715,1.6715,1.6715,1
2009-03-16,09:20:00,1.6700,1.6700,1.6680,1.6680,4
2009-03-16,09:30:00,1.6675,1.6675,1.6635,1.6635,3
2009-03-16,09:35:00,1.6605,1.6650,1.6605,1.6650,3
2009-03-16,10:05:00,1.6725,1.6845,1.6725,1.6845,35
2009-03-16,10:10:00,1.6855,1.6880,1.6820,1.6850,5
2009-03-16,10:15:00,1.6870,1.6870,1.6815,1.6815,4
2009-03-16,11:05:00,1.6785,1.6785,1.6770,1.6770,6
2009-03-16,11:45:00,1.6740,1.6740,1.6740,1.6740,1
2009-03-16,11:55:00,1.6715,1.6715,1.6715,1.6715,1
2009-03-16,12:10:00,1.6740,1.6745,1.6735,1.6745,4
2009-03-16,12:15:00,1.6725,1.6730,1.6725,1.6730,3
2009-03-16,12:20:00,1.6730,1.6730,1.6720,1.6720,4
2009-03-16,12:30:00,1.6730,1.6730,1.6710,1.6710,16
2009-03-16,12:35:00,1.6710,1.6775,1.6710,1.6770,8
2009-03-16,12:40:00,1.6760,1.6780,1.6760,1.6780,2
2009-03-16,12:45:00,1.6755,1.6755,1.6725,1.6725,4
2009-03-16,12:50:00,1.6725,1.6725,1.6720,1.6720,2
2009-03-16,12:55:00,1.6715,1.6715,1.6685,1.6685,8
2009-03-16,13:05:00,1.6700,1.6705,1.6700,1.6705,3
2009-03-16,13:10:00,1.6710,1.6710,1.6675,1.6675,4
2009-03-16,13:15:00,1.6670,1.6690,1.6670,1.6690,3
2009-03-16,13:20:00,1.6675,1.6685,1.6675,1.6680,4
2009-03-16,13:25:00,1.6670,1.6685,1.6670,1.6685,5
2009-03-16,13:30:00,1.6700,1.6720,1.6700,1.6720,5
2009-03-16,13:35:00,1.6720,1.6735,1.6720,1.6725,6
2009-03-16,13:40:00,1.6725,1.6725,1.6710,1.6725,3
2009-03-16,13:50:00,1.6725,1.6725,1.6705,1.6720,4
2009-03-16,13:55:00,1.6710,1.6715,1.6710,1.6715,3
2009-03-16,14:00:00,1.6720,1.6745,1.6720,1.6745,4
2009-03-16,14:05:00,1.6730,1.6750,1.6730,1.6735,6
2009-03-16,14:20:00,1.6750,1.6750,1.6750,1.6750,1
2009-03-16,14:25:00,1.6750,1.6760,1.6750,1.6755,4
2009-03-16,14:30:00,1.6780,1.6780,1.6745,1.6745,2
2009-03-16,14:35:00,1.6785,1.6785,1.6755,1.6780,5
2009-03-16,14:40:00,1.6790,1.6790,1.6790,1.6790,1
2009-03-16,14:45:00,1.6815,1.6840,1.6815,1.6840,15
2009-03-16,14:50:00,1.6835,1.6840,1.6830,1.6830,5
2009-03-16,14:55:00,1.6845,1.6860,1.6830,1.6830,20
2009-03-16,15:00:00,1.6820,1.6840,1.6820,1.6820,10
2009-03-16,15:05:00,1.6820,1.6820,1.6805,1.6805,9
2009-03-16,15:10:00,1.6805,1.6810,1.6800,1.6800,24
2009-03-16,15:15:00,1.6805,1.6805,1.6800,1.6800,5
2009-03-16,15:20:00,1.6795,1.6795,1.6780,1.6790,14
2009-03-16,15:25:00,1.6800,1.6800,1.6800,1.6800,3
2009-03-16,15:30:00,1.6800,1.6835,1.6800,1.6815,9
2009-03-16,15:35:00,1.6815,1.6835,1.6815,1.6835,7
2009-03-16,15:40:00,1.6850,1.6880,1.6850,1.6880,17
2009-03-16,15:45:00,1.6885,1.6905,1.6880,1.6895,17
2009-03-16,15:50:00,1.6895,1.6905,1.6885,1.6900,28
2009-03-16,15:55:00,1.6900,1.6900,1.6870,1.6900,14
2009-03-16,16:00:00,1.6910,1.6910,1.6870,1.6885,13
2009-03-16,16:05:00,1.6870,1.6900,1.6865,1.6870,33
2009-03-16,16:10:00,1.6875,1.6900,1.6870,1.6880,23
2009-03-16,16:15:00,1.6860,1.6860,1.6830,1.6840,25
2009-03-16,16:20:00,1.6835,1.6835,1.6825,1.6830,10
2009-03-16,16:25:00,1.6840,1.6860,1.6820,1.6860,32
2009-03-16,16:30:00,1.6870,1.6930,1.6870,1.6925,42
2009-03-16,16:35:00,1.6925,1.6935,1.6910,1.6935,32
2009-03-16,16:40:00,1.6930,1.6930,1.6905,1.6910,31
2009-03-16,16:45:00,1.6905,1.6915,1.6900,1.6915,15
2009-03-16,16:50:00,1.6905,1.6925,1.6905,1.6910,10
2009-03-16,16:55:00,1.6910,1.6920,1.6890,1.6920,14
2009-03-16,17:00:00,1.6910,1.6945,1.6870,1.6870,26
2009-03-16,17:05:00,1.6865,1.6910,1.6845,1.6910,43
2009-03-16,17:10:00,1.6910,1.6940,1.6895,1.6940,11
2009-03-16,17:15:00,1.6940,1.6940,1.6905,1.6925,8
2009-03-16,17:20:00,1.6900,1.6900,1.6900,1.6900,2
2009-03-16,17:25:00,1.6895,1.6900,1.6895,1.6900,6
2009-03-16,17:30:00,1.6895,1.6910,1.6885,1.6890,31
2009-03-16,17:35:00,1.6895,1.6900,1.6895,1.6895,3
2009-03-16,17:40:00,1.6885,1.6945,1.6880,1.6945,9
2009-03-16,17:45:00,1.6945,1.6950,1.6925,1.6930,24
2009-03-16,17:50:00,1.6940,1.6985,1.6935,1.6960,51
2009-03-16,17:55:00,1.6940,1.6940,1.6935,1.6940,5
2009-03-16,18:00:00,1.6945,1.6985,1.6945,1.6985,20
2009-03-16,18:05:00,1.6975,1.6985,1.6970,1.6975,25
2009-03-16,18:10:00,1.6975,1.6985,1.6960,1.6985,8
2009-03-16,18:15:00,1.6965,1.6965,1.6965,1.6965,1
2009-03-16,18:20:00,1.6975,1.6985,1.6975,1.6985,9
2009-03-16,18:25:00,1.6970,1.6990,1.6970,1.6970,15
2009-03-16,18:30:00,1.6965,1.6970,1.6945,1.6970,11
2009-03-16,18:35:00,1.6985,1.6990,1.6955,1.6970,17
2009-03-16,18:40:00,1.6980,1.6980,1.6965,1.6965,11
2009-03-16,18:45:00,1.6960,1.6960,1.6960,1.6960,1
2009-03-16,18:50:00,1.6975,1.6980,1.6975,1.6980,2
2009-03-16,18:55:00,1.6975,1.7030,1.6975,1.7015,45
2009-03-16,19:00:00,1.7020,1.7045,1.7015,1.7040,20
2009-03-16,19:05:00,1.7025,1.7025,1.7015,1.7015,11
2009-03-16,19:10:00,1.7020,1.7030,1.7000,1.7020,20
2009-03-16,19:15:00,1.7005,1.7010,1.6970,1.6970,14
2009-03-16,19:20:00,1.6995,1.7000,1.6995,1.6995,4
2009-03-16,19:25:00,1.7000,1.7010,1.7000,1.7010,7
2009-03-16,19:30:00,1.7000,1.7015,1.7000,1.7000,15
2009-03-16,19:35:00,1.7000,1.7015,1.7000,1.7010,6
2009-03-16,19:40:00,1.7015,1.7020,1.7010,1.7020,10
2009-03-16,19:45:00,1.7010,1.7040,1.7000,1.7040,27
2009-03-16,19:50:00,1.7040,1.7090,1.7020,1.7040,78
2009-03-16,19:55:00,1.7040,1.7055,1.7030,1.7030,18
2009-03-16,20:00:00,1.7030,1.7060,1.7015,1.7035,34
2009-03-16,20:05:00,1.7035,1.7095,1.7035,1.7080,77
2009-03-16,20:10:00,1.7085,1.7090,1.7035,1.7050,173
2009-03-16,20:15:00,1.7050,1.7075,1.7050,1.7075,42
2009-03-16,20:20:00,1.7065,1.7085,1.7045,1.7045,51
2009-03-16,20:25:00,1.7050,1.7065,1.7035,1.7055,89
2009-03-16,20:30:00,1.7045,1.7075,1.7035,1.7060,62
2009-03-16,20:35:00,1.7055,1.7100,1.7040,1.7065,136
2009-03-16,20:40:00,1.7065,1.7150,1.7060,1.7130,501
2009-03-16,20:45:00,1.7130,1.7140,1.7110,1.7120,50
2009-03-16,20:50:00,1.7125,1.7150,1.7110,1.7140,95
2009-03-16,20:55:00,1.7145,1.7150,1.7080,1.7095,169
2009-03-16,21:00:00,1.7085,1.7120,1.7085,1.7105,63
2009-03-16,21:05:00,1.7105,1.7130,1.7095,1.7105,87
2009-03-16,21:10:00,1.7110,1.7120,1.7090,1.7110,119
2009-03-16,21:15:00,1.7105,1.7115,1.7095,1.7105,31
2009-03-16,21:20:00,1.7110,1.7110,1.7050,1.7075,111
2009-03-16,21:25:00,1.7070,1.7080,1.7065,1.7080,30
2009-03-16,21:30:00,1.7085,1.7115,1.7070,1.7080,86
2009-03-16,21:35:00,1.7085,1.7145,1.7085,1.7145,121
2009-03-16,21:40:00,1.7145,1.7170,1.7130,1.7145,213
2009-03-16,21:45:00,1.7150,1.7190,1.7140,1.7150,210
2009-03-16,21:50:00,1.7150,1.7150,1.7090,1.7105,73
2009-03-16,21:55:00,1.7110,1.7130,1.7105,1.7125,50
2009-03-16,22:00:00,1.7120,1.7125,1.7110,1.7110,43
2009-03-16,22:05:00,1.7100,1.7120,1.7080,1.7120,106
2009-03-16,22:10:00,1.7100,1.7100,1.7085,1.7085,62
2009-03-16,22:15:00,1.7085,1.7100,1.7075,1.7095,105
2009-03-16,22:20:00,1.7090,1.7115,1.7090,1.7115,77
2009-03-16,22:25:00,1.7115,1.7140,1.7100,1.7140,76
2009-03-16,22:30:00,1.7130,1.7220,1.7120,1.7220,256
2009-03-16,22:35:00,1.7220,1.7220,1.7175,1.7215,85
2009-03-16,22:40:00,1.7210,1.7250,1.7210,1.7215,136
2009-03-16,22:45:00,1.7210,1.7280,1.7210,1.7260,198
2009-03-16,22:50:00,1.7270,1.7270,1.7235,1.7250,73
2009-03-16,22:55:00,1.7250,1.7270,1.7220,1.7220,85
2009-03-16,23:00:00,1.7220,1.7250,1.7220,1.7220,55
2009-03-16,23:05:00,1.7230,1.7335,1.7225,1.7305,311
2009-03-16,23:10:00,1.7295,1.7315,1.7280,1.7295,167
2009-03-16,23:15:00,1.7295,1.7305,1.7290,1.7305,73
2009-03-16,23:20:00,1.7300,1.7305,1.7285,1.7300,87
2009-03-16,23:25:00,1.7300,1.7460,1.7300,1.7425,963
2009-03-16,23:30:00,1.7425,1.7435,1.7360,1.7370,302
2009-03-16,23:35:00,1.7370,1.7405,1.7370,1.7405,116
2009-03-16,23:40:00,1.7410,1.7425,1.7395,1.7410,162
2009-03-16,23:45:00,1.7415,1.7445,1.7415,1.7435,181
2009-03-16,23:50:00,1.7445,1.7495,1.7435,1.7435,351
2009-03-16,23:55:00,1.7425,1.7425,1.7375,1.7375,202
2009-03-17,00:00:00,1.7375,1.7380,1.7350,1.7350,116
2009-03-17,00:05:00,1.7345,1.7355,1.7295,1.7330,186
2009-03-17,00:10:00,1.7330,1.7385,1.7305,1.7380,125
2009-03-17,00:15:00,1.7380,1.7385,1.7360,1.7360,88
2009-03-17,00:20:00,1.7365,1.7370,1.7325,1.7355,120
2009-03-17,00:25:00,1.7355,1.7380,1.7285,1.7285,105
2009-03-17,00:30:00,1.7285,1.7325,1.7285,1.7310,88
2009-03-17,00:35:00,1.7305,1.7340,1.7300,1.7340,99
2009-03-17,00:40:00,1.7340,1.7370,1.7330,1.7360,73
2009-03-17,00:45:00,1.7360,1.7360,1.7330,1.7330,108
2009-03-17,00:50:00,1.7325,1.7420,1.7315,1.7415,187
2009-03-17,00:55:00,1.7410,1.7500,1.7385,1.7475,465
2009-03-17,01:00:00,1.7470,1.7485,1.7435,1.7465,144
2009-03-17,01:05:00,1.7460,1.7525,1.7445,1.7445,102
2009-03-17,01:10:00,1.7450,1.7485,1.7440,1.7485,52
2009-03-17,01:15:00,1.7465,1.7490,1.7465,1.7485,14
2009-03-17,01:20:00,1.7490,1.7495,1.7480,1.7480,25
2009-03-17,01:25:00,1.7465,1.7485,1.7460,1.7485,29
2009-03-17,01:30:00,1.7465,1.7490,1.7455,1.7460,17
2009-03-17,01:35:00,1.7455,1.7470,1.7430,1.7435,40
2009-03-17,01:40:00,1.7435,1.7455,1.7435,1.7450,13
2009-03-17,01:45:00,1.7465,1.7480,1.7450,1.7450,20
2009-03-17,01:50:00,1.7440,1.7455,1.7435,1.7445,33
2009-03-17,01:55:00,1.7450,1.7460,1.7435,1.7460,48
2009-03-17,02:00:00,1.7460,1.7465,1.7450,1.7465,27
2009-03-17,02:05:00,1.7470,1.7470,1.7440,1.7460,38
2009-03-17,02:10:00,1.7440,1.7470,1.7440,1.7465,31
2009-03-17,02:15:00,1.7470,1.7525,1.7465,1.7500,54
2009-03-17,02:20:00,1.7500,1.7500,1.7500,1.7500,15
2009-03-17,02:25:00,1.7500,1.7540,1.7500,1.7540,76
2009-03-17,02:30:00,1.7520,1.7520,1.7500,1.7515,7
2009-03-17,02:35:00,1.7520,1.7545,1.7515,1.7530,20
2009-03-17,02:40:00,1.7525,1.7545,1.7510,1.7545,9
2009-03-17,02:45:00,1.7545,1.7550,1.7545,1.7550,10
2009-03-17,02:50:00,1.7545,1.7545,1.7515,1.7515,4
2009-03-17,02:55:00,1.7510,1.7510,1.7490,1.7490,16
2009-03-17,03:00:00,1.7490,1.7500,1.7475,1.7475,27
2009-03-17,03:05:00,1.7465,1.7490,1.7450,1.7490,10
2009-03-17,03:10:00,1.7465,1.7465,1.7415,1.7425,9
2009-03-17,03:15:00,1.7425,1.7430,1.7410,1.7410,5
2009-03-17,03:20:00,1.7405,1.7405,1.7390,1.7390,6
2009-03-17,03:25:00,1.7390,1.7400,1.7350,1.7375,29
2009-03-17,03:30:00,1.7385,1.7385,1.7340,1.7340,5
2009-03-17,03:35:00,1.7340,1.7355,1.7330,1.7330,8
2009-03-17,03:40:00,1.7355,1.7355,1.7325,1.7335,13
2009-03-17,03:45:00,1.7350,1.7390,1.7350,1.7390,34
2009-03-17,03:50:00,1.7360,1.7395,1.7355,1.7360,35
2009-03-17,03:55:00,1.7400,1.7405,1.7360,1.7375,14
2009-03-17,04:00:00,1.7375,1.7375,1.7365,1.7365,4
2009-03-17,04:10:00,1.7355,1.7355,1.7350,1.7350,5
2009-03-17,04:15:00,1.7350,1.7350,1.7325,1.7330,37
2009-03-17,04:20:00,1.7355,1.7355,1.7355,1.7355,1
2009-03-17,04:30:00,1.7370,1.7370,1.7370,1.7370,1
2009-03-17,04:35:00,1.7380,1.7380,1.7380,1.7380,1
2009-03-17,04:40:00,1.7400,1.7425,1.7400,1.7425,9
2009-03-17,04:45:00,1.7425,1.7430,1.7405,1.7430,5
2009-03-17,04:50:00,1.7405,1.7405,1.7355,1.7355,9
2009-03-17,04:55:00,1.7390,1.7435,1.7390,1.7435,3
2009-03-17,05:10:00,1.7380,1.7380,1.7355,1.7355,5
2009-03-17,06:10:00,1.7380,1.7380,1.7350,1.7350,5
2009-03-17,06:15:00,1.7350,1.7350,1.7350,1.7350,2
2009-03-17,06:25:00,1.7350,1.7350,1.7350,1.7350,2
2009-03-17,06:30:00,1.7350,1.7350,1.7330,1.7350,18
2009-03-17,06:35:00,1.7355,1.7355,1.7350,1.7350,2
2009-03-17,06:50:00,1.7350,1.7350,1.7350,1.7350,1
2009-03-17,07:00:00,1.7350,1.7350,1.7320,1.7320,23
2009-03-17,07:05:00,1.7330,1.7330,1.7315,1.7315,25
2009-03-17,07:10:00,1.7310,1.7310,1.7310,1.7310,1
2009-03-17,07:20:00,1.7320,1.7320,1.7320,1.7320,2
2009-03-17,07:30:00,1.7315,1.7315,1.7310,1.7310,2
2009-03-17,07:35:00,1.7305,1.7340,1.7305,1.7340,4
2009-03-17,07:40:00,1.7340,1.7345,1.7340,1.7345,6
2009-03-17,07:55:00,1.7350,1.7350,1.7350,1.7350,1
2009-03-17,08:00:00,1.7380,1.7380,1.7380,1.7380,1
2009-03-17,08:10:00,1.7370,1.7390,1.7370,1.7390,2
2009-03-17,08:20:00,1.7350,1.7400,1.7350,1.7360,8
2009-03-17,08:35:00,1.7360,1.7360,1.7350,1.7350,14
2009-03-17,08:55:00,1.7355,1.7355,1.7350,1.7350,2
2009-03-17,09:00:00,1.7350,1.7355,1.7215,1.7260,88
2009-03-17,09:05:00,1.7275,1.7335,1.7275,1.7335,3
2009-03-17,09:10:00,1.7290,1.7290,1.7290,1.7290,1
2009-03-17,09:20:00,1.7245,1.7260,1.7245,1.7260,7
2009-03-17,09:30:00,1.7240,1.7255,1.7240,1.7255,13
2009-03-17,09:35:00,1.7250,1.7255,1.7220,1.7220,5
2009-03-17,09:40:00,1.7260,1.7260,1.7260,1.7260,3
2009-03-17,09:45:00,1.7265,1.7340,1.7265,1.7340,11
2009-03-17,09:50:00,1.7320,1.7320,1.7310,1.7310,3
2009-03-17,09:55:00,1.7340,1.7340,1.7340,1.7340,3
2009-03-17,10:00:00,1.7375,1.7380,1.7375,1.7375,7
2009-03-17,10:05:00,1.7350,1.7350,1.7350,1.7350,1
2009-03-17,10:10:00,1.7335,1.7335,1.7325,1.7325,4
2009-03-17,10:30:00,1.7350,1.7350,1.7350,1.7350,1
2009-03-17,10:35:00,1.7400,1.7400,1.7400,1.7400,6
2009-03-17,10:40:00,1.7400,1.7400,1.7400,1.7400,5
2009-03-17,10:45:00,1.7360,1.7360,1.7360,1.7360,1
2009-03-17,10:55:00,1.7360,1.7360,1.7360,1.7360,1
2009-03-17,11:10:00,1.7385,1.7385,1.7385,1.7385,5
2009-03-17,11:20:00,1.7380,1.7385,1.7380,1.7385,3
2009-03-17,11:25:00,1.7360,1.7360,1.7360,1.7360,1
2009-03-17,11:30:00,1.7360,1.7360,1.7360,1.7360,2
2009-03-17,11:40:00,1.7350,1.7350,1.7350,1.7350,3
2009-03-17,11:45:00,1.7300,1.7300,1.7300,1.7300,2
2009-03-17,11:50:00,1.7300,1.7300,1.7280,1.7280,2
2009-03-17,11:55:00,1.7350,1.7375,1.7350,1.7375,2
2009-03-17,12:15:00,1.7380,1.7410,1.7380,1.7410,2
2009-03-17,12:20:00,1.7380,1.7380,1.7365,1.7365,2
2009-03-17,12:25:00,1.7350,1.7350,1.7350,1.7350,3
2009-03-17,12:30:00,1.7375,1.7375,1.7375,1.7375,2
2009-03-17,12:35:00,1.7400,1.7410,1.7395,1.7410,8
2009-03-17,12:40:00,1.7400,1.7400,1.7375,1.7375,7
2009-03-17,12:45:00,1.7380,1.7380,1.7355,1.7355,5
2009-03-17,12:50:00,1.7360,1.7375,1.7360,1.7365,6
2009-03-17,12:55:00,1.7365,1.7365,1.7365,1.7365,2
2009-03-17,13:00:00,1.7375,1.7400,1.7375,1.7385,11
2009-03-17,13:05:00,1.7390,1.7405,1.7390,1.7390,4
2009-03-17,13:10:00,1.7380,1.7380,1.7380,1.7380,1
2009-03-17,13:15:00,1.7380,1.7400,1.7380,1.7390,5
2009-03-17,13:20:00,1.7405,1.7405,1.7405,1.7405,2
2009-03-17,13:25:00,1.7425,1.7500,1.7425,1.7495,32
2009-03-17,13:30:00,1.7490,1.7490,1.7465,1.7480,36
2009-03-17,13:35:00,1.7490,1.7490,1.7470,1.7480,27
2009-03-17,13:40:00,1.7480,1.7500,1.7445,1.7500,51
2009-03-17,13:45:00,1.7495,1.7550,1.7495,1.7550,54
2009-03-17,13:50:00,1.7560,1.7630,1.7560,1.7595,46
2009-03-17,13:55:00,1.7595,1.7615,1.7595,1.7600,24
2009-03-17,14:00:00,1.7600,1.7620,1.7580,1.7580,38
2009-03-17,14:05:00,1.7595,1.7595,1.7550,1.7550,30
2009-03-17,14:10:00,1.7550,1.7585,1.7545,1.7585,25
2009-03-17,14:15:00,1.7580,1.7585,1.7575,1.7575,18
2009-03-17,14:20:00,1.7575,1.7575,1.7565,1.7565,9
2009-03-17,14:25:00,1.7565,1.7575,1.7555,1.7565,24
2009-03-17,14:30:00,1.7565,1.7565,1.7555,1.7560,14
2009-03-17,14:35:00,1.7560,1.7560,1.7530,1.7530,19
2009-03-17,14:40:00,1.7520,1.7520,1.7480,1.7485,31
2009-03-17,14:45:00,1.7485,1.7485,1.7455,1.7475,23
2009-03-17,14:50:00,1.7480,1.7480,1.7465,1.7470,10
2009-03-17,14:55:00,1.7475,1.7475,1.7395,1.7430,53
2009-03-17,15:00:00,1.7430,1.7445,1.7430,1.7435,16
2009-03-17,15:05:00,1.7425,1.7475,1.7420,1.7475,16
2009-03-17,15:10:00,1.7470,1.7470,1.7455,1.7455,11
2009-03-17,15:15:00,1.7450,1.7460,1.7450,1.7450,14
2009-03-17,15:20:00,1.7450,1.7475,1.7445,1.7475,21
2009-03-17,15:25:00,1.7470,1.7470,1.7420,1.7420,23
2009-03-17,15:30:00,1.7430,1.7440,1.7430,1.7430,5
2009-03-17,15:35:00,1.7430,1.7440,1.7430,1.7440,2
2009-03-17,15:40:00,1.7435,1.7450,1.7430,1.7435,4
2009-03-17,15:45:00,1.7430,1.7430,1.7390,1.7390,12
2009-03-17,15:50:00,1.7400,1.7400,1.7345,1.7345,53
2009-03-17,15:55:00,1.7340,1.7350,1.7325,1.7330,31
2009-03-17,16:00:00,1.7330,1.7375,1.7320,1.7375,41
2009-03-17,16:05:00,1.7390,1.7430,1.7385,1.7400,33
2009-03-17,16:10:00,1.7420,1.7450,1.7405,1.7425,44
2009-03-17,16:15:00,1.7425,1.7490,1.7425,1.7490,26
2009-03-17,16:20:00,1.7490,1.7520,1.7480,1.7485,55
2009-03-17,16:25:00,1.7485,1.7485,1.7450,1.7455,10
2009-03-17,16:30:00,1.7440,1.7450,1.7440,1.7450,6
2009-03-17,16:35:00,1.7450,1.7450,1.7450,1.7450,3
2009-03-17,16:40:00,1.7440,1.7450,1.7435,1.7435,17
2009-03-17,16:45:00,1.7440,1.7505,1.7440,1.7490,36
2009-03-17,16:50:00,1.7490,1.7500,1.7475,1.7480,19
2009-03-17,16:55:00,1.7495,1.7510,1.7490,1.7490,9
2009-03-17,17:00:00,1.7490,1.7520,1.7370,1.7370,61
2009-03-17,17:05:00,1.7390,1.7390,1.7345,1.7350,92
2009-03-17,17:10:00,1.7350,1.7375,1.7350,1.7365,34
2009-03-17,17:15:00,1.7365,1.7385,1.7365,1.7385,5
2009-03-17,17:20:00,1.7395,1.7400,1.7380,1.7380,22
2009-03-17,17:25:00,1.7395,1.7400,1.7380,1.7380,9
2009-03-17,17:30:00,1.7380,1.7380,1.7300,1.7300,30
2009-03-17,17:35:00,1.7300,1.7315,1.7270,1.7315,21
2009-03-17,17:40:00,1.7320,1.7320,1.7305,1.7310,11
2009-03-17,17:45:00,1.7335,1.7340,1.7320,1.7320,6
2009-03-17,17:50:00,1.7345,1.7375,1.7345,1.7360,14
2009-03-17,17:55:00,1.7360,1.7360,1.7360,1.7360,1
2009-03-17,18:00:00,1.7360,1.7400,1.7360,1.7385,11
2009-03-17,18:05:00,1.7390,1.7390,1.7380,1.7380,2
2009-03-17,18:10:00,1.7385,1.7385,1.7385,1.7385,3
2009-03-17,18:15:00,1.7385,1.7400,1.7375,1.7375,17
2009-03-17,18:20:00,1.7390,1.7420,1.7390,1.7405,16
2009-03-17,18:25:00,1.7420,1.7440,1.7410,1.7440,15
2009-03-17,18:30:00,1.7445,1.7450,1.7435,1.7435,15
2009-03-17,18:35:00,1.7440,1.7465,1.7435,1.7455,35
2009-03-17,18:40:00,1.7450,1.7450,1.7435,1.7435,7
2009-03-17,18:45:00,1.7435,1.7435,1.7405,1.7405,19
2009-03-17,18:50:00,1.7405,1.7410,1.7365,1.7370,24
2009-03-17,18:55:00,1.7380,1.7400,1.7380,1.7400,4
2009-03-17,19:00:00,1.7395,1.7395,1.7395,1.7395,10
2009-03-17,19:05:00,1.7395,1.7395,1.7375,1.7375,2
2009-03-17,19:10:00,1.7405,1.7435,1.7405,1.7420,6
2009-03-17,19:15:00,1.7420,1.7435,1.7405,1.7405,44
2009-03-17,19:20:00,1.7390,1.7405,1.7390,1.7405,13
2009-03-17,19:25:00,1.7425,1.7430,1.7425,1.7425,4
2009-03-17,19:30:00,1.7420,1.7450,1.7420,1.7440,12
2009-03-17,19:35:00,1.7440,1.7440,1.7390,1.7390,45
2009-03-17,19:40:00,1.7390,1.7390,1.7340,1.7350,37
2009-03-17,19:45:00,1.7360,1.7360,1.7350,1.7350,6
2009-03-17,19:50:00,1.7345,1.7355,1.7320,1.7355,17
2009-03-17,19:55:00,1.7350,1.7375,1.7350,1.7350,21
2009-03-17,20:00:00,1.7330,1.7340,1.7280,1.7280,84
2009-03-17,20:05:00,1.7280,1.7295,1.7270,1.7290,53
2009-03-17,20:10:00,1.7295,1.7365,1.7285,1.7365,596
2009-03-17,20:15:00,1.7350,1.7370,1.7285,1.7285,91
2009-03-17,20:20:00,1.7280,1.7325,1.7270,1.7310,76
2009-03-17,20:25:00,1.7325,1.7325,1.7280,1.7290,43
2009-03-17,20:30:00,1.7300,1.7355,1.7295,1.7315,138
2009-03-17,20:35:00,1.7320,1.7395,1.7320,1.7395,191
2009-03-17,20:40:00,1.7395,1.7425,1.7375,1.7395,117
2009-03-17,20:45:00,1.7385,1.7385,1.7315,1.7335,248
2009-03-17,20:50:00,1.7330,1.7365,1.7325,1.7350,48
2009-03-17,20:55:00,1.7360,1.7370,1.7320,1.7320,55
2009-03-17,21:00:00,1.7310,1.7350,1.7310,1.7330,43
2009-03-17,21:05:00,1.7340,1.7350,1.7290,1.7325,87
2009-03-17,21:10:00,1.7325,1.7340,1.7310,1.7335,29
2009-03-17,21:15:00,1.7340,1.7370,1.7335,1.7355,84
2009-03-17,21:20:00,1.7360,1.7400,1.7340,1.7400,79
2009-03-17,21:25:00,1.7400,1.7400,1.7340,1.7370,47
2009-03-17,21:30:00,1.7370,1.7420,1.7370,1.7410,119
2009-03-17,21:35:00,1.7390,1.7410,1.7355,1.7355,135
2009-03-17,21:40:00,1.7355,1.7375,1.7330,1.7330,108
2009-03-17,21:45:00,1.7330,1.7345,1.7300,1.7340,89
2009-03-17,21:50:00,1.7340,1.7370,1.7340,1.7360,80
2009-03-17,21:55:00,1.7340,1.7395,1.7330,1.7330,122
2009-03-17,22:00:00,1.7325,1.7385,1.7325,1.7330,81
2009-03-17,22:05:00,1.7330,1.7345,1.7305,1.7310,97
2009-03-17,22:10:00,1.7325,1.7330,1.7295,1.7295,121
2009-03-17,22:15:00,1.7295,1.7340,1.7295,1.7320,85
2009-03-17,22:20:00,1.7320,1.7365,1.7300,1.7350,98
2009-03-17,22:25:00,1.7345,1.7380,1.7340,1.7350,153
2009-03-17,22:30:00,1.7345,1.7405,1.7345,1.7405,70
2009-03-17,22:35:00,1.7405,1.7430,1.7385,1.7390,107
2009-03-17,22:40:00,1.7380,1.7425,1.7375,1.7420,58
2009-03-17,22:45:00,1.7425,1.7485,1.7420,1.7465,105
2009-03-17,22:50:00,1.7465,1.7470,1.7435,1.7445,51
2009-03-17,22:55:00,1.7435,1.7455,1.7420,1.7440,64
2009-03-17,23:00:00,1.7425,1.7425,1.7375,1.7390,110
2009-03-17,23:05:00,1.7385,1.7420,1.7370,1.7405,48
2009-03-17,23:10:00,1.7405,1.7420,1.7390,1.7400,54
2009-03-17,23:15:00,1.7400,1.7400,1.7340,1.7340,52
2009-03-17,23:20:00,1.7340,1.7350,1.7290,1.7310,261
2009-03-17,23:25:00,1.7305,1.7325,1.7290,1.7325,40
2009-03-17,23:30:00,1.7305,1.7305,1.7165,1.7200,417
2009-03-17,23:35:00,1.7200,1.7240,1.7195,1.7240,111
2009-03-17,23:40:00,1.7240,1.7280,1.7225,1.7265,110
2009-03-17,23:45:00,1.7260,1.7270,1.7235,1.7250,51
2009-03-17,23:50:00,1.7250,1.7270,1.7250,1.7260,42
2009-03-17,23:55:00,1.7255,1.7275,1.7225,1.7275,37
2009-03-18,00:00:00,1.7285,1.7290,1.7275,1.7280,26
2009-03-18,00:05:00,1.7290,1.7290,1.7235,1.7235,53
2009-03-18,00:10:00,1.7230,1.7240,1.7115,1.7130,198
2009-03-18,00:15:00,1.7130,1.7170,1.7125,1.7150,168
2009-03-18,00:20:00,1.7155,1.7165,1.7085,1.7085,120
2009-03-18,00:25:00,1.7085,1.7170,1.7080,1.7170,135
2009-03-18,00:30:00,1.7170,1.7195,1.7160,1.7175,49
2009-03-18,00:35:00,1.7190,1.7290,1.7190,1.7255,121
2009-03-18,00:40:00,1.7265,1.7285,1.7245,1.7280,84
2009-03-18,00:45:00,1.7285,1.7325,1.7280,1.7300,161
2009-03-18,00:50:00,1.7305,1.7375,1.7305,1.7305,211
2009-03-18,00:55:00,1.7305,1.7305,1.7205,1.7205,363
2009-03-18,01:00:00,1.7205,1.7255,1.7205,1.7230,75
2009-03-18,01:05:00,1.7230,1.7235,1.7180,1.7190,121
2009-03-18,01:10:00,1.7190,1.7245,1.7190,1.7220,31
2009-03-18,01:15:00,1.7220,1.7240,1.7215,1.7220,32
2009-03-18,01:20:00,1.7235,1.7265,1.7205,1.7250,22
2009-03-18,01:25:00,1.7245,1.7250,1.7205,1.7205,31
2009-03-18,01:30:00,1.7210,1.7240,1.7180,1.7215,59
2009-03-18,01:35:00,1.7220,1.7220,1.7205,1.7205,12
2009-03-18,01:40:00,1.7215,1.7230,1.7210,1.7220,7
2009-03-18,01:45:00,1.7200,1.7230,1.7190,1.7230,17
2009-03-18,01:50:00,1.7210,1.7210,1.7195,1.7195,6
2009-03-18,01:55:00,1.7200,1.7200,1.7140,1.7140,42
2009-03-18,02:00:00,1.7140,1.7140,1.7105,1.7105,44
2009-03-18,02:05:00,1.7105,1.7115,1.7100,1.7115,16
2009-03-18,02:10:00,1.7100,1.7130,1.7100,1.7110,13
2009-03-18,02:15:00,1.7145,1.7195,1.7145,1.7195,12
2009-03-18,02:20:00,1.7185,1.7185,1.7185,1.7185,2
2009-03-18,02:25:00,1.7155,1.7155,1.7100,1.7100,18
2009-03-18,02:30:00,1.7100,1.7100,1.7080,1.7080,7
2009-03-18,02:35:00,1.7085,1.7125,1.7080,1.7125,14
2009-03-18,02:40:00,1.7135,1.7200,1.7135,1.7180,22
2009-03-18,02:45:00,1.7190,1.7225,1.7155,1.7210,11
2009-03-18,02:50:00,1.7210,1.7210,1.7155,1.7155,5
2009-03-18,02:55:00,1.7185,1.7195,1.7185,1.7195,7
2009-03-18,03:00:00,1.7195,1.7205,1.7195,1.7205,10
2009-03-18,03:05:00,1.7200,1.7220,1.7175,1.7200,17
2009-03-18,03:10:00,1.7190,1.7215,1.7185,1.7215,5
2009-03-18,03:15:00,1.7215,1.7220,1.7190,1.7190,5
2009-03-18,03:20:00,1.7200,1.7240,1.7200,1.7240,5
2009-03-18,03:25:00,1.7205,1.7220,1.7200,1.7220,8
2009-03-18,03:30:00,1.7195,1.7210,1.7185,1.7210,8
2009-03-18,03:35:00,1.7200,1.7215,1.7200,1.7215,2
2009-03-18,03:40:00,1.7225,1.7225,1.7175,1.7220,6
2009-03-18,03:45:00,1.7220,1.7240,1.7220,1.7220,26
2009-03-18,03:50:00,1.7230,1.7240,1.7230,1.7240,3
2009-03-18,03:55:00,1.7240,1.7240,1.7220,1.7235,6
2009-03-18,04:00:00,1.7220,1.7225,1.7175,1.7215,19
2009-03-18,04:05:00,1.7220,1.7240,1.7215,1.7240,12
2009-03-18,04:10:00,1.7230,1.7230,1.7215,1.7215,17
2009-03-18,04:15:00,1.7215,1.7220,1.7180,1.7180,16
2009-03-18,04:20:00,1.7195,1.7225,1.7195,1.7220,21
2009-03-18,04:25:00,1.7220,1.7220,1.7220,1.7220,3
2009-03-18,04:30:00,1.7230,1.7240,1.7230,1.7240,2
2009-03-18,04:35:00,1.7240,1.7240,1.7240,1.7240,1
2009-03-18,04:45:00,1.7240,1.7240,1.7230,1.7230,2
2009-03-18,04:50:00,1.7230,1.7230,1.7230,1.7230,4
2009-03-18,04:55:00,1.7230,1.7230,1.7230,1.7230,6
2009-03-18,05:00:00,1.7230,1.7240,1.7230,1.7240,6
2009-03-18,05:05:00,1.7230,1.7230,1.7230,1.7230,1
2009-03-18,05:10:00,1.7240,1.7245,1.7240,1.7240,4
2009-03-18,06:00:00,1.7250,1.7280,1.7250,1.7275,3
2009-03-18,06:05:00,1.7285,1.7285,1.7285,1.7285,2
2009-03-18,06:10:00,1.7275,1.7275,1.7275,1.7275,3
2009-03-18,06:15:00,1.7265,1.7265,1.7265,1.7265,1
2009-03-18,06:20:00,1.7280,1.7280,1.7280,1.7280,1
2009-03-18,06:55:00,1.7285,1.7285,1.7285,1.7285,2
2009-03-18,07:00:00,1.7285,1.7285,1.7285,1.7285,2
2009-03-18,07:25:00,1.7285,1.7285,1.7260,1.7260,2
2009-03-18,07:30:00,1.7260,1.7260,1.7260,1.7260,1
2009-03-18,07:35:00,1.7260,1.7260,1.7260,1.7260,2
2009-03-18,07:45:00,1.7280,1.7280,1.7280,1.7280,1
2009-03-18,07:50:00,1.7260,1.7260,1.7260,1.7260,2
2009-03-18,08:00:00,1.7285,1.7285,1.7285,1.7285,1
2009-03-18,08:15:00,1.7280,1.7280,1.7280,1.7280,1
2009-03-18,08:20:00,1.7285,1.7285,1.7285,1.7285,3
2009-03-18,08:45:00,1.7290,1.7290,1.7280,1.7280,2
2009-03-18,08:50:00,1.7280,1.7280,1.7280,1.7280,2
2009-03-18,08:55:00,1.7280,1.7280,1.7280,1.7280,1
2009-03-18,09:00:00,1.7280,1.7335,1.7280,1.7320,8
2009-03-18,09:05:00,1.7320,1.7340,1.7320,1.7340,2
2009-03-18,09:10:00,1.7315,1.7370,1.7315,1.7350,17
2009-03-18,09:15:00,1.7375,1.7400,1.7375,1.7400,3
2009-03-18,09:20:00,1.7400,1.7415,1.7400,1.7415,3
2009-03-18,09:25:00,1.7410,1.7450,1.7410,1.7450,31
2009-03-18,09:30:00,1.7445,1.7455,1.7440,1.7440,20
2009-03-18,09:35:00,1.7445,1.7490,1.7445,1.7490,15
2009-03-18,09:40:00,1.7450,1.7450,1.7445,1.7445,2
2009-03-18,09:45:00,1.7410,1.7410,1.7405,1.7405,34
2009-03-18,09:50:00,1.7405,1.7405,1.7400,1.7400,2
2009-03-18,09:55:00,1.7395,1.7395,1.7375,1.7375,4
2009-03-18,10:10:00,1.7410,1.7410,1.7330,1.7400,13
2009-03-18,10:30:00,1.7350,1.7380,1.7350,1.7380,6
2009-03-18,10:40:00,1.7350,1.7350,1.7350,1.7350,1
2009-03-18,10:50:00,1.7350,1.7380,1.7350,1.7350,8
2009-03-18,11:15:00,1.7350,1.7350,1.7350,1.7350,2
2009-03-18,11:20:00,1.7350,1.7350,1.7350,1.7350,1
2009-03-18,11:25:00,1.7360,1.7360,1.7355,1.7355,2
2009-03-18,11:50:00,1.7350,1.7350,1.7350,1.7350,6
2009-03-18,12:00:00,1.7335,1.7335,1.7335,1.7335,2
2009-03-18,12:10:00,1.7335,1.7335,1.7335,1.7335,1
2009-03-18,12:25:00,1.7360,1.7360,1.7360,1.7360,1
2009-03-18,12:30:00,1.7340,1.7340,1.7275,1.7285,28
2009-03-18,12:35:00,1.7285,1.7315,1.7285,1.7310,28
2009-03-18,12:40:00,1.7300,1.7320,1.7300,1.7320,23
2009-03-18,12:45:00,1.7305,1.7305,1.7265,1.7285,30
2009-03-18,12:50:00,1.7310,1.7310,1.7310,1.7310,2
2009-03-18,12:55:00,1.7325,1.7360,1.7325,1.7360,8
2009-03-18,13:00:00,1.7360,1.7395,1.7360,1.7385,14
2009-03-18,13:05:00,1.7385,1.7405,1.7385,1.7405,19
2009-03-18,13:10:00,1.7415,1.7435,1.7400,1.7400,6
2009-03-18,13:15:00,1.7395,1.7395,1.7395,1.7395,1
2009-03-18,13:20:00,1.7400,1.7410,1.7400,1.7410,3
2009-03-18,13:25:00,1.7420,1.7420,1.7400,1.7400,2
2009-03-18,13:30:00,1.7405,1.7405,1.7405,1.7405,1
2009-03-18,13:35:00,1.7415,1.7435,1.7415,1.7435,22
2009-03-18,13:40:00,1.7440,1.7450,1.7440,1.7450,8
2009-03-18,13:45:00,1.7435,1.7435,1.7425,1.7430,17
2009-03-18,13:50:00,1.7425,1.7425,1.7410,1.7420,7
2009-03-18,13:55:00,1.7415,1.7415,1.7395,1.7395,5
2009-03-18,14:00:00,1.7405,1.7410,1.7400,1.7400,6
2009-03-18,14:05:00,1.7410,1.7425,1.7410,1.7425,4
2009-03-18,14:10:00,1.7430,1.7435,1.7400,1.7400,14
2009-03-18,14:15:00,1.7415,1.7415,1.7400,1.7410,9
2009-03-18,14:20:00,1.7390,1.7390,1.7390,1.7390,3
2009-03-18,14:25:00,1.7390,1.7390,1.7350,1.7375,22
2009-03-18,14:30:00,1.7415,1.7415,1.7415,1.7415,2
2009-03-18,14:35:00,1.7385,1.7385,1.7370,1.7380,19
2009-03-18,14:40:00,1.7385,1.7390,1.7380,1.7390,12
2009-03-18,14:45:00,1.7385,1.7385,1.7380,1.7380,7
2009-03-18,14:50:00,1.7380,1.7380,1.7380,1.7380,1
2009-03-18,14:55:00,1.7390,1.7395,1.7360,1.7360,11
2009-03-18,15:00:00,1.7360,1.7380,1.7355,1.7380,10
2009-03-18,15:05:00,1.7385,1.7400,1.7380,1.7380,6
2009-03-18,15:10:00,1.7385,1.7400,1.7375,1.7400,7
2009-03-18,15:15:00,1.7395,1.7415,1.7395,1.7415,10
2009-03-18,15:20:00,1.7420,1.7420,1.7420,1.7420,1
2009-03-18,15:25:00,1.7405,1.7410,1.7370,1.7395,8
2009-03-18,15:30:00,1.7405,1.7445,1.7400,1.7445,15
2009-03-18,15:35:00,1.7445,1.7450,1.7445,1.7450,4
2009-03-18,15:40:00,1.7445,1.7450,1.7435,1.7435,15
2009-03-18,15:45:00,1.7435,1.7445,1.7420,1.7445,9
2009-03-18,15:50:00,1.7420,1.7420,1.7380,1.7380,7
2009-03-18,15:55:00,1.7380,1.7410,1.7380,1.7410,5
2009-03-18,16:00:00,1.7430,1.7430,1.7405,1.7410,5
2009-03-18,16:05:00,1.7410,1.7425,1.7390,1.7395,19
2009-03-18,16:10:00,1.7390,1.7395,1.7370,1.7395,10
2009-03-18,16:15:00,1.7400,1.7400,1.7355,1.7365,28
2009-03-18,16:20:00,1.7370,1.7370,1.7360,1.7370,13
2009-03-18,16:25:00,1.7370,1.7385,1.7370,1.7385,6
2009-03-18,16:30:00,1.7390,1.7390,1.7385,1.7390,13
2009-03-18,16:35:00,1.7405,1.7405,1.7350,1.7365,35
2009-03-18,16:40:00,1.7365,1.7365,1.7300,1.7330,18
2009-03-18,16:45:00,1.7335,1.7340,1.7315,1.7340,10
2009-03-18,16:50:00,1.7340,1.7340,1.7290,1.7290,22
2009-03-18,16:55:00,1.7310,1.7325,1.7295,1.7325,13
2009-03-18,17:00:00,1.7310,1.7310,1.7240,1.7275,52
2009-03-18,17:05:00,1.7280,1.7300,1.7280,1.7290,21
2009-03-18,17:10:00,1.7260,1.7265,1.7250,1.7265,44
2009-03-18,17:15:00,1.7260,1.7305,1.7260,1.7290,23
2009-03-18,17:20:00,1.7305,1.7305,1.7280,1.7290,9
2009-03-18,17:25:00,1.7295,1.7295,1.7290,1.7290,4
2009-03-18,17:30:00,1.7280,1.7280,1.7250,1.7265,4
2009-03-18,17:35:00,1.7265,1.7265,1.7260,1.7260,2
2009-03-18,17:40:00,1.7260,1.7260,1.7215,1.7230,35
2009-03-18,17:45:00,1.7220,1.7250,1.7220,1.7220,13
2009-03-18,17:50:00,1.7240,1.7245,1.7225,1.7225,4
2009-03-18,17:55:00,1.7225,1.7255,1.7205,1.7205,50
2009-03-18,18:00:00,1.7200,1.7210,1.7185,1.7200,49
2009-03-18,18:05:00,1.7210,1.7235,1.7210,1.7230,7
2009-03-18,18:10:00,1.7240,1.7255,1.7240,1.7255,12
2009-03-18,18:15:00,1.7270,1.7275,1.7265,1.7270,6
2009-03-18,18:20:00,1.7260,1.7260,1.7260,1.7260,4
2009-03-18,18:25:00,1.7260,1.7270,1.7245,1.7245,11
2009-03-18,18:30:00,1.7250,1.7265,1.7250,1.7260,7
2009-03-18,18:35:00,1.7265,1.7270,1.7250,1.7250,3
2009-03-18,18:40:00,1.7250,1.7250,1.7250,1.7250,1
2009-03-18,18:45:00,1.7250,1.7250,1.7240,1.7245,11
2009-03-18,18:50:00,1.7240,1.7275,1.7240,1.7275,12
2009-03-18,18:55:00,1.7270,1.7270,1.7260,1.7260,21
2009-03-18,19:00:00,1.7265,1.7270,1.7260,1.7270,30
2009-03-18,19:05:00,1.7280,1.7280,1.7265,1.7265,8
2009-03-18,19:10:00,1.7265,1.7270,1.7245,1.7255,16
2009-03-18,19:15:00,1.7260,1.7290,1.7260,1.7285,7
2009-03-18,19:20:00,1.7300,1.7335,1.7300,1.7315,16
2009-03-18,19:25:00,1.7320,1.7325,1.7315,1.7320,26
2009-03-18,19:30:00,1.7330,1.7350,1.7325,1.7350,9
2009-03-18,19:35:00,1.7335,1.7335,1.7310,1.7310,5
2009-03-18,19:40:00,1.7295,1.7310,1.7295,1.7310,10
2009-03-18,19:45:00,1.7320,1.7320,1.7320,1.7320,3
2009-03-18,19:50:00,1.7320,1.7320,1.7285,1.7285,23
2009-03-18,19:55:00,1.7295,1.7300,1.7290,1.7295,12
2009-03-18,20:00:00,1.7290,1.7295,1.7255,1.7270,41
2009-03-18,20:05:00,1.7265,1.7270,1.7205,1.7225,65
2009-03-18,20:10:00,1.7220,1.7275,1.7220,1.7260,120
2009-03-18,20:15:00,1.7245,1.7245,1.7175,1.7200,140
2009-03-18,20:20:00,1.7200,1.7230,1.7185,1.7195,100
2009-03-18,20:25:00,1.7195,1.7205,1.7155,1.7160,145
2009-03-18,20:30:00,1.7160,1.7185,1.7145,1.7165,63
2009-03-18,20:35:00,1.7155,1.7200,1.7135,1.7170,79
2009-03-18,20:40:00,1.7170,1.7200,1.7160,1.7180,60
2009-03-18,20:45:00,1.7180,1.7235,1.7180,1.7230,59
2009-03-18,20:50:00,1.7230,1.7240,1.7220,1.7220,43
2009-03-18,20:55:00,1.7215,1.7215,1.7150,1.7175,40
2009-03-18,21:00:00,1.7180,1.7190,1.7150,1.7170,49
2009-03-18,21:05:00,1.7175,1.7175,1.7145,1.7150,63
2009-03-18,21:10:00,1.7145,1.7160,1.7100,1.7155,122
2009-03-18,21:15:00,1.7155,1.7180,1.7125,1.7130,44
2009-03-18,21:20:00,1.7135,1.7135,1.7085,1.7095,137
2009-03-18,21:25:00,1.7100,1.7125,1.7080,1.7110,148
2009-03-18,21:30:00,1.7100,1.7100,1.6990,1.7015,216
2009-03-18,21:35:00,1.7005,1.7055,1.6995,1.7050,171
2009-03-18,21:40:00,1.7045,1.7110,1.7005,1.7110,178
2009-03-18,21:45:00,1.7115,1.7140,1.7085,1.7090,107
2009-03-18,21:50:00,1.7095,1.7120,1.7070,1.7070,69
2009-03-18,21:55:00,1.7065,1.7070,1.7025,1.7040,97
2009-03-18,22:00:00,1.7040,1.7050,1.6980,1.6995,192
2009-03-18,22:05:00,1.6990,1.7000,1.6950,1.6980,216
2009-03-18,22:10:00,1.6980,1.7015,1.6965,1.7010,156
2009-03-18,22:15:00,1.7010,1.7010,1.6965,1.6980,141
2009-03-18,22:20:00,1.6990,1.7010,1.6970,1.6990,224
2009-03-18,22:25:00,1.6995,1.6995,1.6950,1.6985,139
2009-03-18,22:30:00,1.6980,1.7015,1.6935,1.7000,172
2009-03-18,22:35:00,1.6990,1.6995,1.6935,1.6970,84
2009-03-18,22:40:00,1.6975,1.7025,1.6975,1.7020,82
2009-03-18,22:45:00,1.7015,1.7075,1.7015,1.7050,160
2009-03-18,22:50:00,1.7045,1.7070,1.7035,1.7065,48
2009-03-18,22:55:00,1.7070,1.7125,1.7065,1.7125,90
2009-03-18,23:00:00,1.7110,1.7145,1.7100,1.7100,79
2009-03-18,23:05:00,1.7095,1.7110,1.7065,1.7065,49
2009-03-18,23:10:00,1.7065,1.7090,1.7065,1.7080,25
2009-03-18,23:15:00,1.7075,1.7105,1.7060,1.7105,81
2009-03-18,23:20:00,1.7120,1.7125,1.7060,1.7065,45
2009-03-18,23:25:00,1.7070,1.7070,1.7025,1.7030,47
2009-03-18,23:30:00,1.7020,1.7020,1.6990,1.7000,76
2009-03-18,23:35:00,1.7010,1.7035,1.7005,1.7015,96
2009-03-18,23:40:00,1.7020,1.7045,1.7000,1.7025,97
2009-03-18,23:45:00,1.7050,1.7060,1.7025,1.7050,41
2009-03-18,23:50:00,1.7040,1.7100,1.7030,1.7085,64
2009-03-18,23:55:00,1.7080,1.7105,1.7065,1.7090,21
2009-03-19,00:00:00,1.7100,1.7170,1.7100,1.7160,110
2009-03-19,00:05:00,1.7150,1.7160,1.7120,1.7120,39
2009-03-19,00:10:00,1.7120,1.7125,1.7040,1.7050,136
2009-03-19,00:15:00,1.7050,1.7140,1.7050,1.7140,88
2009-03-19,00:20:00,1.7140,1.7180,1.7125,1.7145,107
2009-03-19,00:25:00,1.7150,1.7190,1.7150,1.7160,76
2009-03-19,00:30:00,1.7155,1.7170,1.7140,1.7160,43
2009-03-19,00:35:00,1.7160,1.7180,1.7150,1.7180,49
2009-03-19,00:40:00,1.7160,1.7165,1.7120,1.7130,56
2009-03-19,00:45:00,1.7135,1.7135,1.7090,1.7090,35
2009-03-19,00:50:00,1.7090,1.7125,1.7085,1.7125,125
2009-03-19,00:55:00,1.7120,1.7190,1.7100,1.7170,324
2009-03-19,01:00:00,1.7170,1.7200,1.7150,1.7200,191
2009-03-19,01:05:00,1.7195,1.7210,1.7165,1.7165,141
2009-03-19,01:10:00,1.7165,1.7165,1.7150,1.7165,50
2009-03-19,01:15:00,1.7160,1.7190,1.7155,1.7190,17
2009-03-19,01:20:00,1.7175,1.7200,1.7170,1.7195,22
2009-03-19,01:25:00,1.7175,1.7210,1.7175,1.7200,17
2009-03-19,01:30:00,1.7210,1.7210,1.7190,1.7200,24
2009-03-19,01:35:00,1.7190,1.7190,1.7170,1.7190,20
2009-03-19,01:40:00,1.7195,1.7205,1.7185,1.7190,31
2009-03-19,01:45:00,1.7195,1.7195,1.7190,1.7190,5
2009-03-19,01:50:00,1.7190,1.7200,1.7180,1.7200,4
2009-03-19,01:55:00,1.7200,1.7200,1.7135,1.7135,25
2009-03-19,02:00:00,1.7135,1.7155,1.7135,1.7155,3
2009-03-19,02:05:00,1.7110,1.7145,1.7110,1.7145,5
2009-03-19,02:15:00,1.7150,1.7285,1.7150,1.7265,88
2009-03-19,02:20:00,1.7240,1.7390,1.7240,1.7380,85
2009-03-19,02:25:00,1.7340,1.7400,1.7320,1.7320,47
2009-03-19,02:30:00,1.7320,1.7345,1.7280,1.7345,41
2009-03-19,02:35:00,1.7325,1.7345,1.7300,1.7320,28
2009-03-19,02:40:00,1.7305,1.7400,1.7305,1.7385,48
2009-03-19,02:45:00,1.7350,1.7450,1.7350,1.7440,314
2009-03-19,02:50:00,1.7450,1.7495,1.7415,1.7485,62
2009-03-19,02:55:00,1.7480,1.7540,1.7470,1.7475,73
2009-03-19,03:00:00,1.7485,1.7505,1.7460,1.7460,59
2009-03-19,03:05:00,1.7450,1.7475,1.7420,1.7475,9
2009-03-19,03:10:00,1.7450,1.7620,1.7450,1.7580,60
2009-03-19,03:15:00,1.7590,1.7595,1.7500,1.7500,38
2009-03-19,03:20:00,1.7500,1.7550,1.7500,1.7550,51
2009-03-19,03:25:00,1.7505,1.7540,1.7500,1.7540,7
2009-03-19,03:30:00,1.7520,1.7520,1.7500,1.7500,16
2009-03-19,03:35:00,1.7500,1.7500,1.7475,1.7500,22
2009-03-19,03:40:00,1.7475,1.7525,1.7475,1.7520,23
2009-03-19,03:45:00,1.7525,1.7525,1.7520,1.7520,6
2009-03-19,03:50:00,1.7515,1.7580,1.7515,1.7570,48
2009-03-19,03:55:00,1.7570,1.7585,1.7570,1.7570,33
2009-03-19,04:00:00,1.7570,1.7610,1.7570,1.7590,56
2009-03-19,04:05:00,1.7590,1.7675,1.7590,1.7675,21
2009-03-19,04:10:00,1.7645,1.7645,1.7645,1.7645,1
2009-03-19,04:15:00,1.7625,1.7625,1.7580,1.7615,26
2009-03-19,04:20:00,1.7640,1.7695,1.7635,1.7695,17
2009-03-19,04:25:00,1.7665,1.7665,1.7650,1.7650,13
2009-03-19,04:30:00,1.7630,1.7630,1.7620,1.7620,13
2009-03-19,04:35:00,1.7620,1.7620,1.7580,1.7580,17
2009-03-19,04:40:00,1.7620,1.7620,1.7555,1.7555,4
2009-03-19,04:45:00,1.7550,1.7595,1.7525,1.7595,13
2009-03-19,04:50:00,1.7590,1.7635,1.7550,1.7550,4
2009-03-19,04:55:00,1.7550,1.7600,1.7530,1.7600,3
2009-03-19,05:05:00,1.7570,1.7570,1.7520,1.7520,5
2009-03-19,05:10:00,1.7520,1.7570,1.7520,1.7570,2
2009-03-19,06:00:00,1.7520,1.7560,1.7520,1.7560,3
2009-03-19,06:05:00,1.7515,1.7550,1.7515,1.7550,6
2009-03-19,06:10:00,1.7560,1.7560,1.7510,1.7535,7
2009-03-19,06:15:00,1.7550,1.7580,1.7550,1.7580,7
2009-03-19,06:20:00,1.7580,1.7580,1.7580,1.7580,2
2009-03-19,06:25:00,1.7585,1.7640,1.7585,1.7640,3
2009-03-19,06:30:00,1.7650,1.7680,1.7650,1.7680,5
2009-03-19,06:35:00,1.7675,1.7680,1.7675,1.7680,6
2009-03-19,06:55:00,1.7680,1.7695,1.7680,1.7695,10
2009-03-19,07:00:00,1.7695,1.7725,1.7695,1.7700,35
2009-03-19,07:05:00,1.7660,1.7660,1.7660,1.7660,2
2009-03-19,07:15:00,1.7655,1.7660,1.7655,1.7660,2
2009-03-19,07:25:00,1.7650,1.7650,1.7650,1.7650,3
2009-03-19,07:30:00,1.7670,1.7700,1.7670,1.7700,2
2009-03-19,07:35:00,1.7685,1.7695,1.7680,1.7695,5
2009-03-19,07:40:00,1.7700,1.7700,1.7650,1.7700,6
2009-03-19,07:50:00,1.7650,1.7650,1.7650,1.7650,9
2009-03-19,08:00:00,1.7650,1.7650,1.7650,1.7650,3
2009-03-19,08:05:00,1.7620,1.7620,1.7620,1.7620,1
2009-03-19,08:15:00,1.7640,1.7640,1.7640,1.7640,2
2009-03-19,08:20:00,1.7650,1.7650,1.7650,1.7650,1
2009-03-19,08:25:00,1.7605,1.7605,1.7560,1.7600,5
2009-03-19,08:30:00,1.7565,1.7565,1.7560,1.7560,3
2009-03-19,08:40:00,1.7560,1.7560,1.7555,1.7555,4
2009-03-19,08:50:00,1.7570,1.7570,1.7570,1.7570,11
2009-03-19,08:55:00,1.7555,1.7555,1.7555,1.7555,8
2009-03-19,09:00:00,1.7520,1.7575,1.7520,1.7575,12
2009-03-19,09:05:00,1.7575,1.7650,1.7575,1.7650,25
2009-03-19,09:10:00,1.7610,1.7670,1.7610,1.7670,5
2009-03-19,09:15:00,1.7625,1.7630,1.7625,1.7630,6
2009-03-19,09:20:00,1.7605,1.7605,1.7525,1.7525,7
2009-03-19,09:25:00,1.7530,1.7530,1.7520,1.7520,5
2009-03-19,09:30:00,1.7530,1.7530,1.7530,1.7530,3
2009-03-19,09:35:00,1.7515,1.7515,1.7440,1.7450,43
2009-03-19,09:40:00,1.7500,1.7510,1.7480,1.7480,9
2009-03-19,09:45:00,1.7500,1.7500,1.7480,1.7500,5
2009-03-19,09:50:00,1.7540,1.7540,1.7540,1.7540,1
2009-03-19,09:55:00,1.7470,1.7470,1.7470,1.7470,1
2009-03-19,10:00:00,1.7500,1.7500,1.7470,1.7470,3
2009-03-19,10:05:00,1.7500,1.7500,1.7500,1.7500,1
2009-03-19,10:15:00,1.7500,1.7500,1.7500,1.7500,1
2009-03-19,10:20:00,1.7510,1.7545,1.7510,1.7545,5
2009-03-19,10:45:00,1.7570,1.7570,1.7570,1.7570,1
2009-03-19,10:50:00,1.7580,1.7600,1.7580,1.7600,2
2009-03-19,10:55:00,1.7590,1.7600,1.7560,1.7580,15
2009-03-19,11:00:00,1.7565,1.7565,1.7565,1.7565,1
2009-03-19,11:05:00,1.7525,1.7545,1.7525,1.7545,6
2009-03-19,11:10:00,1.7605,1.7605,1.7545,1.7585,3
2009-03-19,11:35:00,1.7535,1.7535,1.7535,1.7535,2
2009-03-19,12:05:00,1.7550,1.7585,1.7540,1.7585,4
2009-03-19,12:15:00,1.7535,1.7580,1.7520,1.7580,8
2009-03-19,12:20:00,1.7500,1.7510,1.7500,1.7500,4
2009-03-19,12:30:00,1.7470,1.7590,1.7460,1.7485,30
2009-03-19,12:35:00,1.7500,1.7525,1.7450,1.7525,41
2009-03-19,12:40:00,1.7490,1.7550,1.7490,1.7530,14
2009-03-19,12:45:00,1.7505,1.7510,1.7505,1.7510,5
2009-03-19,12:50:00,1.7520,1.7540,1.7475,1.7475,23
2009-03-19,12:55:00,1.7475,1.7550,1.7470,1.7550,31
2009-03-19,13:00:00,1.7565,1.7600,1.7555,1.7590,31
2009-03-19,13:05:00,1.7575,1.7615,1.7575,1.7600,39
2009-03-19,13:10:00,1.7570,1.7570,1.7540,1.7540,23
2009-03-19,13:15:00,1.7530,1.7530,1.7470,1.7480,42
2009-03-19,13:20:00,1.7495,1.7580,1.7495,1.7575,35
2009-03-19,13:25:00,1.7570,1.7580,1.7540,1.7540,18
2009-03-19,13:30:00,1.7540,1.7540,1.7515,1.7520,37
2009-03-19,13:35:00,1.7525,1.7535,1.7510,1.7530,43
2009-03-19,13:40:00,1.7530,1.7605,1.7530,1.7600,46
2009-03-19,13:45:00,1.7595,1.7620,1.7590,1.7620,25
2009-03-19,13:50:00,1.7605,1.7605,1.7580,1.7585,8
2009-03-19,13:55:00,1.7585,1.7585,1.7575,1.7575,4
2009-03-19,14:00:00,1.7590,1.7590,1.7590,1.7590,2
2009-03-19,14:05:00,1.7580,1.7585,1.7570,1.7570,10
2009-03-19,14:10:00,1.7555,1.7560,1.7545,1.7545,8
2009-03-19,14:15:00,1.7575,1.7575,1.7575,1.7575,1
2009-03-19,14:20:00,1.7590,1.7600,1.7565,1.7565,5
2009-03-19,14:25:00,1.7570,1.7570,1.7540,1.7540,3
2009-03-19,14:30:00,1.7530,1.7530,1.7525,1.7525,2
2009-03-19,14:35:00,1.7535,1.7535,1.7515,1.7515,3
2009-03-19,14:40:00,1.7545,1.7545,1.7515,1.7520,3
2009-03-19,14:50:00,1.7525,1.7525,1.7525,1.7525,1
2009-03-19,14:55:00,1.7520,1.7520,1.7515,1.7515,6
2009-03-19,15:00:00,1.7540,1.7540,1.7535,1.7535,2
2009-03-19,15:05:00,1.7530,1.7530,1.7530,1.7530,1
2009-03-19,15:10:00,1.7500,1.7515,1.7500,1.7515,15
2009-03-19,15:15:00,1.7530,1.7535,1.7530,1.7535,2
2009-03-19,15:20:00,1.7535,1.7535,1.7500,1.7500,8
2009-03-19,15:25:00,1.7500,1.7505,1.7490,1.7490,12
2009-03-19,15:30:00,1.7500,1.7525,1.7500,1.7525,6
2009-03-19,15:35:00,1.7530,1.7550,1.7530,1.7545,6
2009-03-19,15:40:00,1.7550,1.7575,1.7545,1.7570,14
2009-03-19,15:45:00,1.7580,1.7585,1.7565,1.7585,8
2009-03-19,15:50:00,1.7570,1.7610,1.7570,1.7610,12
2009-03-19,15:55:00,1.7630,1.7630,1.7600,1.7630,17
2009-03-19,16:00:00,1.7615,1.7685,1.7595,1.7685,22
2009-03-19,16:05:00,1.7685,1.7775,1.7680,1.7765,113
2009-03-19,16:10:00,1.7760,1.7780,1.7705,1.7725,95
2009-03-19,16:15:00,1.7720,1.7740,1.7690,1.7740,59
2009-03-19,16:20:00,1.7735,1.7780,1.7735,1.7760,20
2009-03-19,16:25:00,1.7775,1.7785,1.7730,1.7730,29
2009-03-19,16:30:00,1.7720,1.7745,1.7690,1.7690,18
2009-03-19,16:35:00,1.7700,1.7710,1.7700,1.7710,3
2009-03-19,16:40:00,1.7715,1.7735,1.7710,1.7725,43
2009-03-19,16:45:00,1.7720,1.7725,1.7690,1.7725,30
2009-03-19,16:50:00,1.7720,1.7735,1.7705,1.7730,12
2009-03-19,16:55:00,1.7710,1.7710,1.7660,1.7685,22
2009-03-19,17:00:00,1.7685,1.7770,1.7685,1.7770,35
2009-03-19,17:05:00,1.7780,1.7900,1.7780,1.7835,134
2009-03-19,17:10:00,1.7870,1.7910,1.7850,1.7850,70
2009-03-19,17:15:00,1.7850,1.7885,1.7845,1.7885,25
2009-03-19,17:20:00,1.7890,1.7900,1.7840,1.7870,64
2009-03-19,17:25:00,1.7860,1.7865,1.7830,1.7860,16
2009-03-19,17:30:00,1.7870,1.7875,1.7840,1.7870,21
2009-03-19,17:35:00,1.7860,1.7880,1.7850,1.7850,8
2009-03-19,17:40:00,1.7855,1.7870,1.7850,1.7850,4
2009-03-19,17:45:00,1.7855,1.7860,1.7845,1.7860,5
2009-03-19,17:50:00,1.7880,1.7930,1.7880,1.7885,53
2009-03-19,17:55:00,1.7890,1.7945,1.7890,1.7930,26
2009-03-19,18:00:00,1.7930,1.7970,1.7930,1.7970,138
2009-03-19,18:05:00,1.7970,1.7985,1.7920,1.7930,66
2009-03-19,18:10:00,1.7925,1.7925,1.7880,1.7880,50
2009-03-19,18:15:00,1.7900,1.7900,1.7880,1.7880,24
2009-03-19,18:20:00,1.7880,1.7885,1.7865,1.7870,20
2009-03-19,18:25:00,1.7885,1.7885,1.7855,1.7870,9
2009-03-19,18:30:00,1.7855,1.7915,1.7855,1.7890,23
2009-03-19,18:35:00,1.7940,1.7940,1.7915,1.7925,39
2009-03-19,18:40:00,1.7920,1.7930,1.7920,1.7920,23
2009-03-19,18:45:00,1.7920,1.7920,1.7895,1.7895,24
2009-03-19,18:50:00,1.7890,1.7895,1.7835,1.7860,61
2009-03-19,18:55:00,1.7845,1.7860,1.7815,1.7815,45
2009-03-19,19:00:00,1.7810,1.7860,1.7800,1.7860,139
2009-03-19,19:05:00,1.7855,1.7870,1.7850,1.7855,37
2009-03-19,19:10:00,1.7850,1.7885,1.7850,1.7885,45
2009-03-19,19:15:00,1.7880,1.7910,1.7870,1.7880,40
2009-03-19,19:20:00,1.7895,1.7895,1.7870,1.7885,30
2009-03-19,19:25:00,1.7880,1.7890,1.7840,1.7865,19
2009-03-19,19:30:00,1.7860,1.7870,1.7805,1.7855,45
2009-03-19,19:35:00,1.7840,1.7850,1.7810,1.7840,15
2009-03-19,19:40:00,1.7840,1.7870,1.7840,1.7865,50
2009-03-19,19:45:00,1.7875,1.7910,1.7850,1.7905,44
2009-03-19,19:50:00,1.7905,1.8005,1.7905,1.7960,162
2009-03-19,19:55:00,1.7975,1.8020,1.7945,1.8020,88
2009-03-19,20:00:00,1.8005,1.8060,1.8000,1.8050,181
2009-03-19,20:05:00,1.8040,1.8070,1.7990,1.8035,187
2009-03-19,20:10:00,1.8035,1.8100,1.7930,1.7975,625
2009-03-19,20:15:00,1.7975,1.8040,1.7970,1.8035,239
2009-03-19,20:20:00,1.8030,1.8070,1.7960,1.7990,309
2009-03-19,20:25:00,1.7985,1.7995,1.7945,1.7970,201
2009-03-19,20:30:00,1.7965,1.8070,1.7945,1.8060,184
2009-03-19,20:35:00,1.8060,1.8165,1.8060,1.8125,397
2009-03-19,20:40:00,1.8125,1.8165,1.8090,1.8140,232
2009-03-19,20:45:00,1.8125,1.8140,1.8095,1.8100,150
2009-03-19,20:50:00,1.8100,1.8115,1.8080,1.8115,51
2009-03-19,20:55:00,1.8110,1.8125,1.8070,1.8090,63
2009-03-19,21:00:00,1.8095,1.8145,1.8095,1.8130,102
2009-03-19,21:05:00,1.8135,1.8170,1.8105,1.8130,95
2009-03-19,21:10:00,1.8135,1.8245,1.8135,1.8245,206
2009-03-19,21:15:00,1.8240,1.8280,1.8220,1.8230,316
2009-03-19,21:20:00,1.8225,1.8225,1.8190,1.8200,158
2009-03-19,21:25:00,1.8200,1.8200,1.8110,1.8140,139
2009-03-19,21:30:00,1.8130,1.8140,1.8090,1.8090,89
2009-03-19,21:35:00,1.8100,1.8135,1.8080,1.8125,71
2009-03-19,21:40:00,1.8125,1.8145,1.8085,1.8095,60
2009-03-19,21:45:00,1.8095,1.8150,1.8090,1.8150,48
2009-03-19,21:50:00,1.8135,1.8135,1.8035,1.8055,142
2009-03-19,21:55:00,1.8055,1.8055,1.8010,1.8035,165
2009-03-19,22:00:00,1.8040,1.8065,1.8030,1.8060,59
2009-03-19,22:05:00,1.8060,1.8070,1.8020,1.8050,66
2009-03-19,22:10:00,1.8050,1.8110,1.8050,1.8105,74
2009-03-19,22:15:00,1.8110,1.8185,1.8110,1.8160,157
2009-03-19,22:20:00,1.8170,1.8190,1.8145,1.8190,120
2009-03-19,22:25:00,1.8180,1.8190,1.8110,1.8120,67
2009-03-19,22:30:00,1.8120,1.8155,1.8105,1.8150,43
2009-03-19,22:35:00,1.8155,1.8195,1.8140,1.8155,83
2009-03-19,22:40:00,1.8155,1.8185,1.8110,1.8140,126
2009-03-19,22:45:00,1.8130,1.8160,1.8115,1.8155,35
2009-03-19,22:50:00,1.8150,1.8155,1.8130,1.8145,32
2009-03-19,22:55:00,1.8135,1.8165,1.8125,1.8165,40
2009-03-19,23:00:00,1.8165,1.8175,1.8060,1.8060,88
2009-03-19,23:05:00,1.8065,1.8075,1.8035,1.8050,48
2009-03-19,23:10:00,1.8045,1.8075,1.7985,1.7990,324
2009-03-19,23:15:00,1.7990,1.8050,1.7990,1.8030,140
2009-03-19,23:20:00,1.8035,1.8060,1.8030,1.8055,38
2009-03-19,23:25:00,1.8060,1.8080,1.8045,1.8060,61
2009-03-19,23:30:00,1.8050,1.8065,1.8010,1.8010,83
2009-03-19,23:35:00,1.8015,1.8030,1.7975,1.7990,187
2009-03-19,23:40:00,1.7980,1.8000,1.7920,1.7935,143
2009-03-19,23:45:00,1.7930,1.7945,1.7905,1.7945,88
2009-03-19,23:50:00,1.7925,1.7975,1.7920,1.7975,51
2009-03-19,23:55:00,1.7975,1.8015,1.7955,1.8005,70
2009-03-20,00:00:00,1.8000,1.8035,1.7980,1.7980,145
2009-03-20,00:05:00,1.7980,1.7980,1.7925,1.7945,52
2009-03-20,00:10:00,1.7955,1.7985,1.7875,1.7880,434
2009-03-20,00:15:00,1.7885,1.7940,1.7850,1.7940,152
2009-03-20,00:20:00,1.7930,1.7940,1.7880,1.7925,125
2009-03-20,00:25:00,1.7925,1.7970,1.7925,1.7960,92
2009-03-20,00:30:00,1.7965,1.8030,1.7960,1.8030,87
2009-03-20,00:35:00,1.8020,1.8100,1.8020,1.8040,117
2009-03-20,00:40:00,1.8045,1.8055,1.8025,1.8055,32
2009-03-20,00:45:00,1.8055,1.8170,1.8055,1.8140,351
2009-03-20,00:50:00,1.8140,1.8220,1.8140,1.8180,222
2009-03-20,00:55:00,1.8180,1.8180,1.8025,1.8030,279
2009-03-20,01:00:00,1.8020,1.8065,1.8010,1.8065,213
2009-03-20,01:05:00,1.8070,1.8070,1.8050,1.8050,32
2009-03-20,01:10:00,1.8050,1.8080,1.8050,1.8075,29
2009-03-20,01:15:00,1.8070,1.8105,1.8060,1.8105,20
2009-03-20,01:20:00,1.8085,1.8120,1.8075,1.8100,49
2009-03-20,01:25:00,1.8110,1.8150,1.8100,1.8130,43
2009-03-20,01:30:00,1.8115,1.8150,1.8100,1.8100,41
2009-03-20,01:35:00,1.8110,1.8115,1.8060,1.8075,23
2009-03-20,01:40:00,1.8085,1.8090,1.8080,1.8080,5
2009-03-20,01:45:00,1.8090,1.8125,1.8090,1.8110,20
2009-03-20,01:50:00,1.8115,1.8135,1.8115,1.8125,28
2009-03-20,01:55:00,1.8125,1.8145,1.8120,1.8120,22
2009-03-20,02:00:00,1.8130,1.8140,1.8120,1.8140,8
2009-03-20,02:05:00,1.8150,1.8155,1.8135,1.8135,10
2009-03-20,02:10:00,1.8135,1.8140,1.8130,1.8130,13
2009-03-20,02:15:00,1.8130,1.8155,1.8130,1.8155,7
2009-03-20,02:20:00,1.8160,1.8160,1.8135,1.8150,21
2009-03-20,02:25:00,1.8145,1.8150,1.8085,1.8085,14
2009-03-20,02:30:00,1.8080,1.8115,1.8080,1.8105,7
2009-03-20,02:35:00,1.8125,1.8140,1.8125,1.8140,2
2009-03-20,02:40:00,1.8125,1.8140,1.8125,1.8125,7
2009-03-20,02:45:00,1.8105,1.8120,1.8100,1.8110,9
2009-03-20,02:50:00,1.8110,1.8120,1.8110,1.8120,4
2009-03-20,02:55:00,1.8105,1.8115,1.8105,1.8115,5
2009-03-20,03:00:00,1.8115,1.8150,1.8115,1.8130,22
2009-03-20,03:05:00,1.8130,1.8145,1.8130,1.8145,3
2009-03-20,03:10:00,1.8140,1.8145,1.8140,1.8145,6
2009-03-20,03:15:00,1.8145,1.8160,1.8145,1.8160,23
2009-03-20,03:20:00,1.8165,1.8165,1.8130,1.8135,7
2009-03-20,03:25:00,1.8135,1.8140,1.8130,1.8135,26
2009-03-20,03:30:00,1.8140,1.8145,1.8140,1.8140,13
2009-03-20,03:35:00,1.8125,1.8140,1.8120,1.8140,5
2009-03-20,03:40:00,1.8145,1.8145,1.8110,1.8110,18
2009-03-20,03:45:00,1.8125,1.8125,1.8125,1.8125,1
2009-03-20,03:50:00,1.8125,1.8170,1.8125,1.8170,12
2009-03-20,03:55:00,1.8165,1.8165,1.8150,1.8150,3
2009-03-20,04:00:00,1.8155,1.8155,1.8145,1.8145,2
2009-03-20,04:05:00,1.8135,1.8135,1.8120,1.8120,3
2009-03-20,04:10:00,1.8120,1.8120,1.8120,1.8120,1
2009-03-20,04:15:00,1.8130,1.8145,1.8130,1.8145,9
2009-03-20,04:20:00,1.8120,1.8120,1.8105,1.8105,4
2009-03-20,04:25:00,1.8100,1.8100,1.8080,1.8080,4
2009-03-20,04:30:00,1.8080,1.8100,1.8075,1.8100,46
2009-03-20,04:35:00,1.8100,1.8115,1.8100,1.8105,7
2009-03-20,04:40:00,1.8100,1.8100,1.8100,1.8100,1
2009-03-20,04:50:00,1.8100,1.8100,1.8100,1.8100,44
2009-03-20,05:00:00,1.8100,1.8100,1.8100,1.8100,12
2009-03-20,05:05:00,1.8100,1.8100,1.8100,1.8100,2
2009-03-20,06:00:00,1.8105,1.8105,1.8050,1.8050,4
2009-03-20,06:05:00,1.8070,1.8105,1.8070,1.8105,2
2009-03-20,06:15:00,1.8055,1.8055,1.8055,1.8055,2
2009-03-20,06:25:00,1.8040,1.8040,1.8010,1.8015,3
2009-03-20,06:55:00,1.8000,1.8000,1.7990,1.7990,12
2009-03-20,07:00:00,1.8000,1.8000,1.8000,1.8000,2
2009-03-20,07:05:00,1.7990,1.7990,1.7990,1.7990,1
2009-03-20,07:10:00,1.7980,1.7980,1.7950,1.7950,2
2009-03-20,07:20:00,1.7950,1.8000,1.7950,1.8000,6
2009-03-20,07:30:00,1.8000,1.8000,1.8000,1.8000,1
2009-03-20,07:40:00,1.8000,1.8000,1.8000,1.8000,1
2009-03-20,07:45:00,1.7990,1.8000,1.7990,1.8000,2
2009-03-20,07:50:00,1.8000,1.8000,1.7975,1.7975,2
2009-03-20,07:55:00,1.7950,1.7970,1.7950,1.7970,3
2009-03-20,08:00:00,1.7950,1.7950,1.7950,1.7950,3
2009-03-20,08:05:00,1.7950,1.7950,1.7950,1.7950,7
2009-03-20,08:25:00,1.8105,1.8120,1.8105,1.8120,3
2009-03-20,08:35:00,1.8025,1.8025,1.8025,1.8025,1
2009-03-20,08:40:00,1.8020,1.8020,1.8020,1.8020,1
2009-03-20,09:00:00,1.8100,1.8100,1.8100,1.8100,1
2009-03-20,09:05:00,1.8050,1.8050,1.8050,1.8050,1
2009-03-20,09:10:00,1.8050,1.8050,1.8050,1.8050,1
2009-03-20,09:15:00,1.8010,1.8010,1.7975,1.7975,2
2009-03-20,09:20:00,1.7975,1.8050,1.7970,1.8050,8
2009-03-20,09:25:00,1.8040,1.8040,1.7960,1.8035,50
2009-03-20,09:35:00,1.8045,1.8050,1.8040,1.8040,6
2009-03-20,09:40:00,1.8050,1.8095,1.8050,1.8065,10
2009-03-20,09:50:00,1.8040,1.8100,1.8040,1.8100,6
2009-03-20,09:55:00,1.8040,1.8040,1.8040,1.8040,1
2009-03-20,10:00:00,1.8040,1.8040,1.8040,1.8040,1
2009-03-20,10:05:00,1.8040,1.8040,1.8040,1.8040,1
2009-03-20,10:10:00,1.8045,1.8080,1.8045,1.8080,4
2009-03-20,10:15:00,1.8080,1.8080,1.8080,1.8080,1
2009-03-20,10:20:00,1.8090,1.8130,1.8090,1.8130,2
2009-03-20,10:25:00,1.8130,1.8130,1.8130,1.8130,1
2009-03-20,10:30:00,1.8100,1.8100,1.8095,1.8095,6
2009-03-20,10:35:00,1.8090,1.8110,1.8090,1.8110,3
2009-03-20,10:40:00,1.8110,1.8150,1.8100,1.8150,7
2009-03-20,10:50:00,1.8150,1.8185,1.8150,1.8185,13
2009-03-20,10:55:00,1.8185,1.8195,1.8185,1.8190,12
2009-03-20,11:00:00,1.8180,1.8180,1.8175,1.8175,2
2009-03-20,11:05:00,1.8180,1.8180,1.8150,1.8150,2
2009-03-20,11:10:00,1.8220,1.8220,1.8220,1.8220,2
2009-03-20,11:15:00,1.8170,1.8185,1.8170,1.8175,13
2009-03-20,11:20:00,1.8215,1.8215,1.8180,1.8215,5
2009-03-20,11:25:00,1.8200,1.8200,1.8200,1.8200,2
2009-03-20,11:40:00,1.8180,1.8180,1.8180,1.8180,1
2009-03-20,11:45:00,1.8180,1.8180,1.8155,1.8155,4
2009-03-20,12:05:00,1.8155,1.8155,1.8155,1.8155,9
2009-03-20,12:10:00,1.8135,1.8135,1.8135,1.8135,4
2009-03-20,12:15:00,1.8140,1.8140,1.8140,1.8140,1
2009-03-20,12:20:00,1.8140,1.8140,1.8130,1.8130,4
2009-03-20,12:25:00,1.8135,1.8135,1.8135,1.8135,4
2009-03-20,12:30:00,1.8135,1.8135,1.8115,1.8120,10
2009-03-20,12:35:00,1.8115,1.8130,1.8115,1.8130,7
2009-03-20,12:40:00,1.8130,1.8155,1.8130,1.8155,7
2009-03-20,12:50:00,1.8155,1.8155,1.8150,1.8150,2
2009-03-20,12:55:00,1.8150,1.8155,1.8150,1.8155,5
2009-03-20,13:00:00,1.8160,1.8160,1.8150,1.8150,6
2009-03-20,13:05:00,1.8150,1.8150,1.8150,1.8150,2
2009-03-20,13:10:00,1.8140,1.8140,1.8100,1.8135,11
2009-03-20,13:15:00,1.8135,1.8135,1.8135,1.8135,4
2009-03-20,13:20:00,1.8140,1.8150,1.8140,1.8150,2
2009-03-20,13:25:00,1.8140,1.8145,1.8140,1.8145,7
2009-03-20,13:30:00,1.8155,1.8175,1.8155,1.8175,9
2009-03-20,13:35:00,1.8180,1.8200,1.8170,1.8195,35
2009-03-20,13:40:00,1.8195,1.8240,1.8195,1.8230,43
2009-03-20,13:45:00,1.8235,1.8240,1.8235,1.8235,19
2009-03-20,13:50:00,1.8240,1.8260,1.8240,1.8260,28
2009-03-20,13:55:00,1.8260,1.8260,1.8200,1.8200,19
2009-03-20,14:00:00,1.8200,1.8210,1.8190,1.8200,7
2009-03-20,14:05:00,1.8195,1.8210,1.8195,1.8210,11
2009-03-20,14:10:00,1.8220,1.8220,1.8190,1.8190,13
2009-03-20,14:15:00,1.8195,1.8200,1.8190,1.8190,8
2009-03-20,14:20:00,1.8195,1.8210,1.8195,1.8210,8
2009-03-20,14:25:00,1.8215,1.8225,1.8200,1.8215,8
2009-03-20,14:30:00,1.8215,1.8225,1.8210,1.8225,12
2009-03-20,14:35:00,1.8225,1.8230,1.8215,1.8215,6
2009-03-20,14:40:00,1.8200,1.8210,1.8195,1.8195,5
2009-03-20,14:45:00,1.8175,1.8225,1.8175,1.8225,33
2009-03-20,14:50:00,1.8250,1.8275,1.8245,1.8275,19
2009-03-20,14:55:00,1.8275,1.8275,1.8250,1.8250,10
2009-03-20,15:00:00,1.8250,1.8260,1.8220,1.8220,20
2009-03-20,15:05:00,1.8220,1.8260,1.8215,1.8260,16
2009-03-20,15:10:00,1.8255,1.8285,1.8255,1.8285,18
2009-03-20,15:15:00,1.8285,1.8330,1.8285,1.8330,67
2009-03-20,15:20:00,1.8330,1.8345,1.8310,1.8335,50
2009-03-20,15:25:00,1.8330,1.8350,1.8310,1.8340,29
2009-03-20,15:30:00,1.8345,1.8470,1.8345,1.8470,114
2009-03-20,15:35:00,1.8445,1.8505,1.8415,1.8480,130
2009-03-20,15:40:00,1.8490,1.8490,1.8435,1.8460,30
2009-03-20,15:45:00,1.8455,1.8480,1.8455,1.8475,24
2009-03-20,15:50:00,1.8470,1.8530,1.8460,1.8510,43
2009-03-20,15:55:00,1.8510,1.8510,1.8475,1.8505,15
2009-03-20,16:00:00,1.8500,1.8500,1.8405,1.8405,30
2009-03-20,16:05:00,1.8405,1.8460,1.8405,1.8440,16
2009-03-20,16:10:00,1.8460,1.8500,1.8460,1.8495,11
2009-03-20,16:15:00,1.8495,1.8505,1.8490,1.8500,8
2009-03-20,16:20:00,1.8475,1.8475,1.8445,1.8475,8
2009-03-20,16:25:00,1.8480,1.8480,1.8465,1.8465,4
2009-03-20,16:30:00,1.8445,1.8445,1.8400,1.8415,14
2009-03-20,16:35:00,1.8435,1.8440,1.8420,1.8440,7
2009-03-20,16:40:00,1.8435,1.8450,1.8420,1.8420,9
2009-03-20,16:45:00,1.8410,1.8425,1.8400,1.8425,12
2009-03-20,16:50:00,1.8385,1.8415,1.8385,1.8390,22
2009-03-20,16:55:00,1.8410,1.8440,1.8410,1.8435,14
2009-03-20,17:00:00,1.8440,1.8445,1.8235,1.8320,202
2009-03-20,17:05:00,1.8315,1.8320,1.8280,1.8300,74
2009-03-20,17:10:00,1.8300,1.8330,1.8300,1.8330,21
2009-03-20,17:15:00,1.8330,1.8350,1.8300,1.8310,26
2009-03-20,17:20:00,1.8310,1.8310,1.8210,1.8240,36
2009-03-20,17:25:00,1.8235,1.8240,1.8180,1.8205,42
2009-03-20,17:30:00,1.8200,1.8225,1.8195,1.8195,23
2009-03-20,17:35:00,1.8190,1.8195,1.8175,1.8180,19
2009-03-20,17:40:00,1.8195,1.8205,1.8170,1.8195,12
2009-03-20,17:45:00,1.8200,1.8210,1.8120,1.8120,45
2009-03-20,17:50:00,1.8130,1.8160,1.8125,1.8125,12
2009-03-20,17:55:00,1.8145,1.8175,1.8125,1.8125,14
2009-03-20,18:00:00,1.8155,1.8155,1.8115,1.8115,8
2009-03-20,18:05:00,1.8110,1.8110,1.8000,1.8020,114
2009-03-20,18:10:00,1.8025,1.8030,1.8000,1.8020,32
2009-03-20,18:15:00,1.8015,1.8040,1.7975,1.8040,34
2009-03-20,18:20:00,1.8020,1.8050,1.8005,1.8050,11
2009-03-20,18:25:00,1.8065,1.8080,1.8025,1.8025,42
2009-03-20,18:30:00,1.8000,1.8020,1.7965,1.7985,25
2009-03-20,18:35:00,1.8000,1.8000,1.7975,1.7985,10
2009-03-20,18:40:00,1.7985,1.8020,1.7985,1.8020,11
2009-03-20,18:45:00,1.8030,1.8035,1.8000,1.8035,21
2009-03-20,18:50:00,1.8020,1.8070,1.8020,1.8070,13
2009-03-20,18:55:00,1.8065,1.8095,1.8060,1.8070,9
2009-03-20,19:00:00,1.8065,1.8100,1.8065,1.8085,17
2009-03-20,19:05:00,1.8070,1.8070,1.8065,1.8065,2
2009-03-20,19:10:00,1.8060,1.8080,1.8060,1.8080,10
2009-03-20,19:15:00,1.8110,1.8125,1.8095,1.8100,85
2009-03-20,19:20:00,1.8105,1.8140,1.8100,1.8120,74
2009-03-20,19:25:00,1.8110,1.8125,1.8100,1.8100,21
2009-03-20,19:30:00,1.8090,1.8115,1.8080,1.8080,9
2009-03-20,19:35:00,1.8075,1.8080,1.8050,1.8070,76
2009-03-20,19:40:00,1.8080,1.8095,1.8080,1.8095,4
2009-03-20,19:45:00,1.8105,1.8130,1.8075,1.8080,17
2009-03-20,19:50:00,1.8075,1.8080,1.8055,1.8055,24
2009-03-20,19:55:00,1.8055,1.8055,1.8005,1.8010,30
2009-03-20,20:00:00,1.8000,1.8040,1.8000,1.8040,22
2009-03-20,20:05:00,1.8035,1.8035,1.7925,1.8015,122
2009-03-20,20:10:00,1.8020,1.8050,1.8000,1.8030,367
2009-03-20,20:15:00,1.8015,1.8030,1.7980,1.7990,194
2009-03-20,20:20:00,1.7985,1.7985,1.7915,1.7930,155
2009-03-20,20:25:00,1.7935,1.7985,1.7925,1.7985,76
2009-03-20,20:30:00,1.7985,1.7985,1.7955,1.7970,37
2009-03-20,20:35:00,1.7970,1.8005,1.7930,1.7940,69
2009-03-20,20:40:00,1.7940,1.7940,1.7910,1.7930,137
2009-03-20,20:45:00,1.7930,1.7935,1.7875,1.7920,143
2009-03-20,20:50:00,1.7910,1.7915,1.7870,1.7880,92
2009-03-20,20:55:00,1.7880,1.7960,1.7880,1.7950,101
2009-03-20,21:00:00,1.7950,1.7985,1.7950,1.7985,31
2009-03-20,21:05:00,1.7980,1.8010,1.7970,1.8005,59
2009-03-20,21:10:00,1.8005,1.8040,1.7990,1.8020,69
2009-03-20,21:15:00,1.8020,1.8035,1.8005,1.8025,31
2009-03-20,21:20:00,1.8020,1.8020,1.7985,1.8005,31
2009-03-20,21:25:00,1.8000,1.8030,1.7985,1.8030,38
2009-03-20,21:30:00,1.8030,1.8060,1.8030,1.8045,66
2009-03-20,21:35:00,1.8045,1.8045,1.7995,1.8000,97
2009-03-20,21:40:00,1.8000,1.8015,1.7970,1.8015,81
2009-03-20,21:45:00,1.8015,1.8120,1.8015,1.8105,139
2009-03-20,21:50:00,1.8100,1.8120,1.8070,1.8120,37
2009-03-20,21:55:00,1.8115,1.8115,1.8080,1.8100,92
2009-03-20,22:00:00,1.8090,1.8125,1.8085,1.8125,71
2009-03-20,22:05:00,1.8125,1.8145,1.8090,1.8125,83
2009-03-20,22:10:00,1.8130,1.8140,1.8110,1.8110,22
2009-03-20,22:15:00,1.8130,1.8170,1.8110,1.8135,120
2009-03-20,22:20:00,1.8125,1.8180,1.8120,1.8150,180
2009-03-20,22:25:00,1.8160,1.8255,1.8160,1.8240,172
2009-03-20,22:30:00,1.8245,1.8325,1.8235,1.8235,219
2009-03-20,22:35:00,1.8240,1.8310,1.8215,1.8290,229
2009-03-20,22:40:00,1.8290,1.8305,1.8265,1.8275,234
2009-03-20,22:45:00,1.8280,1.8340,1.8280,1.8300,174
2009-03-20,22:50:00,1.8300,1.8320,1.8280,1.8285,57
2009-03-20,22:55:00,1.8280,1.8285,1.8240,1.8275,118
2009-03-20,23:00:00,1.8270,1.8270,1.8190,1.8195,89
2009-03-20,23:05:00,1.8195,1.8195,1.8090,1.8110,279
2009-03-20,23:10:00,1.8120,1.8120,1.8020,1.8035,183
2009-03-20,23:15:00,1.8040,1.8045,1.7955,1.8020,312
2009-03-20,23:20:00,1.8020,1.8060,1.7970,1.7995,165
2009-03-20,23:25:00,1.7985,1.8100,1.7985,1.8045,124
2009-03-20,23:30:00,1.8035,1.8105,1.8030,1.8100,168
2009-03-20,23:35:00,1.8100,1.8140,1.8085,1.8095,110
2009-03-20,23:40:00,1.8115,1.8115,1.8030,1.8070,56
2009-03-20,23:45:00,1.8065,1.8065,1.7980,1.8020,137
2009-03-20,23:50:00,1.8015,1.8075,1.8015,1.8075,60
2009-03-20,23:55:00,1.8075,1.8105,1.8065,1.8100,61
2009-03-21,00:00:00,1.8080,1.8130,1.8075,1.8095,69
2009-03-21,00:05:00,1.8090,1.8115,1.8085,1.8105,42
2009-03-21,00:10:00,1.8100,1.8190,1.8090,1.8190,105
2009-03-21,00:15:00,1.8175,1.8190,1.8155,1.8185,32
2009-03-21,00:20:00,1.8185,1.8195,1.8145,1.8150,76
2009-03-21,00:25:00,1.8145,1.8150,1.8075,1.8090,76
2009-03-21,00:30:00,1.8110,1.8140,1.8110,1.8125,36
2009-03-21,00:35:00,1.8125,1.8145,1.8115,1.8130,38
2009-03-21,00:40:00,1.8125,1.8125,1.8050,1.8070,55
2009-03-21,00:45:00,1.8070,1.8080,1.8015,1.8015,49
2009-03-21,00:50:00,1.8025,1.8045,1.7970,1.7975,135
2009-03-21,00:55:00,1.7975,1.7990,1.7950,1.7950,311
2009-03-21,01:00:00,1.7955,1.8010,1.7955,1.8005,57
2009-03-21,01:05:00,1.8005,1.8020,1.7990,1.7990,27
2009-03-21,01:10:00,1.7990,1.8035,1.7980,1.8035,84
2009-03-21,01:15:00,1.8035,1.8045,1.7960,1.8030,56
2009-03-21,01:20:00,1.8015,1.8015,1.7935,1.7950,69
2009-03-21,01:25:00,1.7950,1.7995,1.7940,1.7965,28
2009-03-21,01:30:00,1.7975,1.7975,1.7975,1.7975,10
2009-03-21,01:35:00,1.7965,1.7965,1.7940,1.7950,17
2009-03-21,01:40:00,1.7945,1.7950,1.7925,1.7940,26
2009-03-21,01:45:00,1.7930,1.7950,1.7920,1.7930,23
2009-03-21,01:50:00,1.7940,1.7970,1.7940,1.7940,20
2009-03-21,01:55:00,1.7920,1.7945,1.7920,1.7945,22
2009-03-21,02:00:00,1.7940,1.7985,1.7940,1.7980,9
2009-03-21,02:05:00,1.7980,1.7985,1.7950,1.7950,4
2009-03-21,02:10:00,1.7940,1.7965,1.7940,1.7960,17
2009-03-21,02:15:00,1.7950,1.8000,1.7950,1.8000,16
2009-03-21,02:20:00,1.8010,1.8010,1.8000,1.8000,3
2009-03-21,02:25:00,1.8030,1.8030,1.8000,1.8000,14
2009-03-21,02:30:00,1.8005,1.8005,1.8005,1.8005,1
2009-03-21,02:35:00,1.8035,1.8035,1.8035,1.8035,1
2009-03-21,02:40:00,1.8035,1.8050,1.8025,1.8025,19
2009-03-21,02:45:00,1.8015,1.8030,1.8015,1.8015,4
2009-03-21,02:50:00,1.8010,1.8020,1.8005,1.8005,8
2009-03-21,02:55:00,1.8000,1.8035,1.8000,1.8035,6
2009-03-21,03:00:00,1.8025,1.8025,1.8000,1.8000,30
2009-03-21,03:10:00,1.8015,1.8015,1.8015,1.8015,1
2009-03-21,03:20:00,1.8000,1.8000,1.8000,1.8000,2
2009-03-21,03:25:00,1.8000,1.8015,1.8000,1.8015,2
2009-03-21,03:30:00,1.8025,1.8045,1.8025,1.8045,2
2009-03-21,03:35:00,1.8050,1.8050,1.8015,1.8015,3
2009-03-21,03:40:00,1.8045,1.8045,1.8005,1.8005,2
2009-03-21,03:45:00,1.8030,1.8030,1.8000,1.8000,4
2009-03-21,03:50:00,1.8000,1.8040,1.8000,1.8040,7
2009-03-21,03:55:00,1.8035,1.8035,1.8035,1.8035,1
2009-03-21,04:00:00,1.8035,1.8035,1.8010,1.8015,6
2009-03-21,04:10:00,1.8015,1.8035,1.8015,1.8015,6
2009-03-21,04:15:00,1.8005,1.8005,1.8005,1.8005,1
2009-03-21,04:20:00,1.8030,1.8040,1.8030,1.8040,4
2009-03-21,04:25:00,1.8045,1.8050,1.8045,1.8050,11
2009-03-21,04:30:00,1.8045,1.8165,1.8045,1.8165,21
2009-03-21,04:40:00,1.8060,1.8120,1.8060,1.8065,8
2009-03-21,05:10:00,1.8095,1.8095,1.7995,1.7995,11
2009-03-23,06:00:00,1.8000,1.8000,1.8000,1.8000,1
2009-03-23,06:15:00,1.8075,1.8080,1.8050,1.8050,5
2009-03-23,06:25:00,1.8005,1.8005,1.8000,1.8000,4
2009-03-23,06:30:00,1.8045,1.8050,1.8045,1.8050,2
2009-03-23,06:45:00,1.8075,1.8075,1.8075,1.8075,1
2009-03-23,06:50:00,1.8075,1.8105,1.8075,1.8105,6
2009-03-23,06:55:00,1.8125,1.8125,1.8125,1.8125,2
2009-03-23,07:00:00,1.8130,1.8130,1.8095,1.8095,3
2009-03-23,07:05:00,1.8085,1.8085,1.8050,1.8050,3
2009-03-23,07:35:00,1.8105,1.8130,1.8105,1.8130,4
2009-03-23,07:40:00,1.8130,1.8130,1.8130,1.8130,2
2009-03-23,07:50:00,1.8125,1.8125,1.8125,1.8125,1
2009-03-23,08:00:00,1.8120,1.8120,1.8110,1.8110,13
2009-03-23,08:05:00,1.8110,1.8110,1.8080,1.8080,4
2009-03-23,08:15:00,1.8125,1.8130,1.8125,1.8130,2
2009-03-23,08:25:00,1.8120,1.8135,1.8120,1.8135,8
2009-03-23,08:30:00,1.8135,1.8170,1.8135,1.8170,8
2009-03-23,08:45:00,1.8145,1.8145,1.8145,1.8145,5
2009-03-23,08:50:00,1.8155,1.8165,1.8135,1.8165,24
2009-03-23,08:55:00,1.8165,1.8165,1.8165,1.8165,1
2009-03-23,09:00:00,1.8170,1.8175,1.8075,1.8095,22
2009-03-23,09:05:00,1.8140,1.8225,1.8140,1.8225,29
2009-03-23,09:10:00,1.8225,1.8235,1.8215,1.8215,8
2009-03-23,09:15:00,1.8200,1.8225,1.8200,1.8225,4
2009-03-23,09:20:00,1.8185,1.8185,1.8150,1.8150,5
2009-03-23,09:25:00,1.8150,1.8225,1.8150,1.8210,10
2009-03-23,09:30:00,1.8225,1.8255,1.8225,1.8255,15
2009-03-23,09:35:00,1.8210,1.8250,1.8205,1.8250,10
2009-03-23,09:40:00,1.8205,1.8205,1.8200,1.8200,11
2009-03-23,09:45:00,1.8230,1.8250,1.8230,1.8250,5
2009-03-23,09:50:00,1.8235,1.8240,1.8220,1.8220,11
2009-03-23,09:55:00,1.8240,1.8240,1.8240,1.8240,1
2009-03-23,10:00:00,1.8235,1.8300,1.8235,1.8300,33
2009-03-23,10:10:00,1.8290,1.8290,1.8255,1.8255,2
2009-03-23,10:15:00,1.8280,1.8300,1.8280,1.8300,6
2009-03-23,10:20:00,1.8300,1.8355,1.8300,1.8355,8
2009-03-23,10:25:00,1.8360,1.8360,1.8285,1.8285,4
2009-03-23,10:30:00,1.8340,1.8365,1.8340,1.8365,5
2009-03-23,10:35:00,1.8370,1.8400,1.8370,1.8400,9
2009-03-23,10:40:00,1.8400,1.8450,1.8370,1.8400,36
2009-03-23,10:45:00,1.8430,1.8450,1.8375,1.8375,25
2009-03-23,10:50:00,1.8360,1.8360,1.8355,1.8360,22
2009-03-23,10:55:00,1.8360,1.8410,1.8360,1.8410,4
2009-03-23,11:00:00,1.8365,1.8465,1.8340,1.8430,7
2009-03-23,11:05:00,1.8470,1.8470,1.8440,1.8440,3
2009-03-23,11:10:00,1.8440,1.8440,1.8440,1.8440,1
2009-03-23,11:15:00,1.8470,1.8470,1.8440,1.8440,2
2009-03-23,11:20:00,1.8420,1.8450,1.8420,1.8425,5
2009-03-23,11:25:00,1.8425,1.8425,1.8425,1.8425,3
2009-03-23,11:40:00,1.8460,1.8465,1.8460,1.8465,3
2009-03-23,11:45:00,1.8465,1.8465,1.8460,1.8460,3
2009-03-23,11:55:00,1.8420,1.8420,1.8420,1.8420,1
2009-03-23,12:00:00,1.8465,1.8465,1.8465,1.8465,1
2009-03-23,12:15:00,1.8455,1.8455,1.8455,1.8455,1
2009-03-23,12:20:00,1.8455,1.8465,1.8455,1.8465,3
2009-03-23,12:25:00,1.8445,1.8445,1.8435,1.8440,12
2009-03-23,12:30:00,1.8440,1.8440,1.8410,1.8420,81
2009-03-23,12:35:00,1.8400,1.8440,1.8400,1.8440,45
2009-03-23,12:40:00,1.8430,1.8430,1.8420,1.8430,22
2009-03-23,12:45:00,1.8435,1.8485,1.8430,1.8485,25
2009-03-23,12:50:00,1.8480,1.8500,1.8475,1.8485,63
2009-03-23,12:55:00,1.8455,1.8455,1.8415,1.8435,46
2009-03-23,13:00:00,1.8435,1.8455,1.8415,1.8455,46
2009-03-23,13:05:00,1.8460,1.8460,1.8415,1.8455,56
2009-03-23,13:10:00,1.8455,1.8455,1.8440,1.8445,4
2009-03-23,13:15:00,1.8475,1.8500,1.8475,1.8500,27
2009-03-23,13:20:00,1.8500,1.8510,1.8490,1.8505,29
2009-03-23,13:25:00,1.8505,1.8540,1.8490,1.8530,69
2009-03-23,13:30:00,1.8520,1.8695,1.8500,1.8670,200
2009-03-23,13:35:00,1.8660,1.8690,1.8660,1.8660,45
2009-03-23,13:40:00,1.8655,1.8655,1.8620,1.8640,23
2009-03-23,13:45:00,1.8635,1.8730,1.8635,1.8705,87
2009-03-23,13:50:00,1.8705,1.8725,1.8700,1.8725,28
2009-03-23,13:55:00,1.8735,1.8750,1.8665,1.8690,32
2009-03-23,14:00:00,1.8700,1.8700,1.8675,1.8690,5
2009-03-23,14:05:00,1.8685,1.8715,1.8670,1.8715,14
2009-03-23,14:10:00,1.8715,1.8715,1.8685,1.8695,4
2009-03-23,14:15:00,1.8690,1.8690,1.8670,1.8670,11
2009-03-23,14:20:00,1.8680,1.8710,1.8680,1.8700,10
2009-03-23,14:25:00,1.8685,1.8685,1.8640,1.8640,38
2009-03-23,14:30:00,1.8655,1.8655,1.8610,1.8645,28
2009-03-23,14:35:00,1.8650,1.8665,1.8625,1.8665,66
2009-03-23,14:40:00,1.8670,1.8680,1.8650,1.8660,28
2009-03-23,14:45:00,1.8660,1.8690,1.8660,1.8675,31
2009-03-23,14:50:00,1.8675,1.8675,1.8630,1.8635,79
2009-03-23,14:55:00,1.8635,1.8635,1.8585,1.8585,32
2009-03-23,15:00:00,1.8585,1.8590,1.8555,1.8570,53
2009-03-23,15:05:00,1.8595,1.8610,1.8595,1.8605,14
2009-03-23,15:10:00,1.8610,1.8625,1.8600,1.8625,14
2009-03-23,15:15:00,1.8625,1.8650,1.8625,1.8630,8
2009-03-23,15:20:00,1.8615,1.8615,1.8600,1.8600,15
2009-03-23,15:25:00,1.8600,1.8610,1.8590,1.8610,7
2009-03-23,15:30:00,1.8615,1.8615,1.8575,1.8575,21
2009-03-23,15:35:00,1.8560,1.8585,1.8560,1.8585,6
2009-03-23,15:40:00,1.8595,1.8595,1.8580,1.8590,5
2009-03-23,15:45:00,1.8605,1.8605,1.8605,1.8605,1
2009-03-23,15:50:00,1.8600,1.8620,1.8595,1.8620,10
2009-03-23,15:55:00,1.8620,1.8650,1.8615,1.8650,45
2009-03-23,16:00:00,1.8650,1.8655,1.8590,1.8590,36
2009-03-23,16:05:00,1.8600,1.8605,1.8580,1.8580,24
2009-03-23,16:10:00,1.8575,1.8580,1.8545,1.8545,46
2009-03-23,16:15:00,1.8555,1.8570,1.8545,1.8560,32
2009-03-23,16:20:00,1.8565,1.8575,1.8555,1.8565,23
2009-03-23,16:25:00,1.8555,1.8570,1.8515,1.8520,46
2009-03-23,16:30:00,1.8530,1.8550,1.8525,1.8550,21
2009-03-23,16:35:00,1.8550,1.8550,1.8510,1.8510,23
2009-03-23,16:40:00,1.8505,1.8540,1.8480,1.8540,38
2009-03-23,16:45:00,1.8550,1.8580,1.8545,1.8580,13
2009-03-23,16:50:00,1.8580,1.8605,1.8570,1.8585,43
2009-03-23,16:55:00,1.8560,1.8560,1.8535,1.8535,13
2009-03-23,17:00:00,1.8520,1.8540,1.8465,1.8505,62
2009-03-23,17:05:00,1.8510,1.8510,1.8500,1.8500,9
2009-03-23,17:10:00,1.8510,1.8520,1.8480,1.8480,20
2009-03-23,17:15:00,1.8495,1.8500,1.8475,1.8495,15
2009-03-23,17:20:00,1.8500,1.8500,1.8460,1.8480,43
2009-03-23,17:25:00,1.8485,1.8520,1.8485,1.8495,25
2009-03-23,17:30:00,1.8530,1.8530,1.8510,1.8510,6
2009-03-23,17:35:00,1.8520,1.8520,1.8490,1.8495,6
2009-03-23,17:40:00,1.8505,1.8520,1.8485,1.8485,8
2009-03-23,17:45:00,1.8480,1.8480,1.8475,1.8480,5
2009-03-23,17:50:00,1.8465,1.8480,1.8460,1.8480,8
2009-03-23,17:55:00,1.8470,1.8470,1.8465,1.8465,5
2009-03-23,18:00:00,1.8460,1.8475,1.8460,1.8475,3
2009-03-23,18:05:00,1.8490,1.8510,1.8490,1.8510,19
2009-03-23,18:10:00,1.8510,1.8510,1.8485,1.8485,18
2009-03-23,18:15:00,1.8485,1.8525,1.8485,1.8510,26
2009-03-23,18:20:00,1.8530,1.8535,1.8520,1.8520,8
2009-03-23,18:25:00,1.8535,1.8545,1.8520,1.8545,23
2009-03-23,18:30:00,1.8545,1.8550,1.8530,1.8550,5
2009-03-23,18:35:00,1.8530,1.8580,1.8530,1.8580,14
2009-03-23,18:40:00,1.8590,1.8590,1.8525,1.8525,28
2009-03-23,18:45:00,1.8505,1.8505,1.8495,1.8495,22
2009-03-23,18:50:00,1.8515,1.8535,1.8515,1.8535,13
2009-03-23,18:55:00,1.8525,1.8535,1.8520,1.8535,40
2009-03-23,19:00:00,1.8550,1.8570,1.8530,1.8540,51
2009-03-23,19:05:00,1.8550,1.8550,1.8535,1.8550,6
2009-03-23,19:10:00,1.8525,1.8525,1.8515,1.8515,13
2009-03-23,19:15:00,1.8540,1.8540,1.8505,1.8505,14
2009-03-23,19:20:00,1.8505,1.8510,1.8500,1.8500,24
2009-03-23,19:25:00,1.8515,1.8515,1.8500,1.8510,7
2009-03-23,19:30:00,1.8500,1.8510,1.8490,1.8495,20
2009-03-23,19:35:00,1.8515,1.8515,1.8505,1.8510,18
2009-03-23,19:40:00,1.8505,1.8505,1.8500,1.8500,4
2009-03-23,19:45:00,1.8495,1.8500,1.8490,1.8500,7
2009-03-23,19:50:00,1.8485,1.8490,1.8480,1.8480,6
2009-03-23,19:55:00,1.8480,1.8480,1.8450,1.8460,34
2009-03-23,20:00:00,1.8460,1.8475,1.8435,1.8450,51
2009-03-23,20:05:00,1.8455,1.8460,1.8390,1.8390,81
2009-03-23,20:10:00,1.8390,1.8435,1.8380,1.8425,152
2009-03-23,20:15:00,1.8425,1.8425,1.8390,1.8415,79
2009-03-23,20:20:00,1.8415,1.8415,1.8370,1.8390,49
2009-03-23,20:25:00,1.8395,1.8415,1.8380,1.8380,149
2009-03-23,20:30:00,1.8375,1.8385,1.8355,1.8375,174
2009-03-23,20:35:00,1.8380,1.8425,1.8365,1.8380,184
2009-03-23,20:40:00,1.8380,1.8380,1.8360,1.8375,80
2009-03-23,20:45:00,1.8375,1.8380,1.8345,1.8375,67
2009-03-23,20:50:00,1.8370,1.8410,1.8350,1.8410,103
2009-03-23,20:55:00,1.8405,1.8415,1.8335,1.8345,61
2009-03-23,21:00:00,1.8340,1.8440,1.8340,1.8410,58
2009-03-23,21:05:00,1.8410,1.8410,1.8320,1.8330,68
2009-03-23,21:10:00,1.8335,1.8370,1.8325,1.8370,57
2009-03-23,21:15:00,1.8365,1.8380,1.8345,1.8380,45
2009-03-23,21:20:00,1.8375,1.8390,1.8370,1.8380,30
2009-03-23,21:25:00,1.8370,1.8375,1.8345,1.8365,40
2009-03-23,21:30:00,1.8375,1.8420,1.8365,1.8390,76
2009-03-23,21:35:00,1.8395,1.8440,1.8375,1.8410,95
2009-03-23,21:40:00,1.8425,1.8465,1.8395,1.8450,121
2009-03-23,21:45:00,1.8460,1.8460,1.8425,1.8425,63
2009-03-23,21:50:00,1.8420,1.8425,1.8375,1.8380,69
2009-03-23,21:55:00,1.8385,1.8385,1.8260,1.8260,294
2009-03-23,22:00:00,1.8260,1.8310,1.8260,1.8295,243
2009-03-23,22:05:00,1.8305,1.8360,1.8295,1.8340,144
2009-03-23,22:10:00,1.8340,1.8425,1.8335,1.8405,106
2009-03-23,22:15:00,1.8400,1.8415,1.8385,1.8410,106
2009-03-23,22:20:00,1.8410,1.8440,1.8400,1.8430,113
2009-03-23,22:25:00,1.8430,1.8450,1.8370,1.8370,162
2009-03-23,22:30:00,1.8370,1.8420,1.8365,1.8390,105
2009-03-23,22:35:00,1.8385,1.8435,1.8370,1.8420,136
2009-03-23,22:40:00,1.8430,1.8440,1.8405,1.8420,65
2009-03-23,22:45:00,1.8410,1.8410,1.8360,1.8360,66
2009-03-23,22:50:00,1.8365,1.8370,1.8295,1.8295,125
2009-03-23,22:55:00,1.8290,1.8340,1.8265,1.8325,211
2009-03-23,23:00:00,1.8325,1.8340,1.8310,1.8335,57
2009-03-23,23:05:00,1.8340,1.8355,1.8330,1.8345,107
2009-03-23,23:10:00,1.8345,1.8350,1.8325,1.8325,100
2009-03-23,23:15:00,1.8330,1.8340,1.8310,1.8315,33
2009-03-23,23:20:00,1.8310,1.8310,1.8280,1.8300,77
2009-03-23,23:25:00,1.8300,1.8330,1.8290,1.8325,83
2009-03-23,23:30:00,1.8335,1.8380,1.8335,1.8370,164
2009-03-23,23:35:00,1.8375,1.8380,1.8335,1.8345,51
2009-03-23,23:40:00,1.8340,1.8345,1.8315,1.8320,33
2009-03-23,23:45:00,1.8305,1.8320,1.8275,1.8305,107
2009-03-23,23:50:00,1.8295,1.8295,1.8215,1.8250,206
2009-03-23,23:55:00,1.8245,1.8325,1.8245,1.8300,81
2009-03-24,00:00:00,1.8315,1.8355,1.8315,1.8325,65
2009-03-24,00:05:00,1.8320,1.8350,1.8315,1.8340,62
2009-03-24,00:10:00,1.8340,1.8370,1.8340,1.8360,45
2009-03-24,00:15:00,1.8360,1.8370,1.8340,1.8355,90
2009-03-24,00:20:00,1.8370,1.8375,1.8330,1.8340,42
2009-03-24,00:25:00,1.8330,1.8360,1.8315,1.8350,43
2009-03-24,00:30:00,1.8350,1.8370,1.8335,1.8365,22
2009-03-24,00:35:00,1.8360,1.8395,1.8350,1.8390,41
2009-03-24,00:40:00,1.8380,1.8415,1.8365,1.8400,74
2009-03-24,00:45:00,1.8380,1.8400,1.8380,1.8390,54
2009-03-24,00:50:00,1.8390,1.8425,1.8390,1.8395,93
2009-03-24,00:55:00,1.8395,1.8450,1.8375,1.8390,332
2009-03-24,01:00:00,1.8390,1.8425,1.8385,1.8410,80
2009-03-24,01:05:00,1.8400,1.8405,1.8380,1.8405,19
2009-03-24,01:10:00,1.8410,1.8460,1.8410,1.8460,53
2009-03-24,01:15:00,1.8455,1.8460,1.8410,1.8450,19
2009-03-24,01:20:00,1.8445,1.8445,1.8420,1.8420,28
2009-03-24,01:25:00,1.8420,1.8420,1.8370,1.8390,72
2009-03-24,01:30:00,1.8385,1.8410,1.8370,1.8385,50
2009-03-24,01:35:00,1.8380,1.8400,1.8380,1.8390,18
2009-03-24,01:40:00,1.8385,1.8390,1.8375,1.8380,14
2009-03-24,01:45:00,1.8390,1.8395,1.8375,1.8375,11
2009-03-24,01:50:00,1.8390,1.8390,1.8370,1.8385,17
2009-03-24,01:55:00,1.8380,1.8400,1.8350,1.8390,88
2009-03-24,02:00:00,1.8355,1.8400,1.8340,1.8375,49
2009-03-24,02:05:00,1.8370,1.8370,1.8370,1.8370,15
2009-03-24,02:10:00,1.8360,1.8380,1.8340,1.8380,11
2009-03-24,02:15:00,1.8390,1.8405,1.8365,1.8405,29
2009-03-24,02:20:00,1.8400,1.8430,1.8400,1.8430,8
2009-03-24,02:25:00,1.8435,1.8495,1.8435,1.8495,59
2009-03-24,02:30:00,1.8465,1.8470,1.8450,1.8465,17
2009-03-24,02:35:00,1.8455,1.8460,1.8450,1.8450,8
2009-03-24,02:40:00,1.8450,1.8465,1.8445,1.8460,23
2009-03-24,02:45:00,1.8450,1.8490,1.8420,1.8475,36
2009-03-24,02:50:00,1.8470,1.8500,1.8470,1.8480,14
2009-03-24,02:55:00,1.8485,1.8510,1.8485,1.8510,15
2009-03-24,03:00:00,1.8520,1.8560,1.8510,1.8550,40
2009-03-24,03:05:00,1.8545,1.8585,1.8545,1.8585,20
2009-03-24,03:10:00,1.8560,1.8590,1.8555,1.8575,17
2009-03-24,03:15:00,1.8560,1.8575,1.8530,1.8575,12
2009-03-24,03:20:00,1.8580,1.8590,1.8550,1.8590,23
2009-03-24,03:25:00,1.8580,1.8615,1.8580,1.8615,51
2009-03-24,03:30:00,1.8610,1.8620,1.8610,1.8620,20
2009-03-24,03:35:00,1.8620,1.8635,1.8585,1.8635,10
2009-03-24,03:40:00,1.8635,1.8650,1.8625,1.8625,21
2009-03-24,03:45:00,1.8615,1.8620,1.8600,1.8610,23
2009-03-24,03:50:00,1.8605,1.8630,1.8600,1.8615,9
2009-03-24,03:55:00,1.8615,1.8625,1.8610,1.8625,30
2009-03-24,04:00:00,1.8625,1.8640,1.8620,1.8620,10
2009-03-24,04:05:00,1.8615,1.8615,1.8590,1.8590,7
2009-03-24,04:10:00,1.8580,1.8580,1.8575,1.8575,6
2009-03-24,04:20:00,1.8600,1.8605,1.8600,1.8605,2
2009-03-24,04:25:00,1.8575,1.8625,1.8575,1.8620,20
2009-03-24,04:30:00,1.8625,1.8625,1.8600,1.8600,8
2009-03-24,04:35:00,1.8600,1.8600,1.8600,1.8600,1
2009-03-24,04:40:00,1.8605,1.8605,1.8600,1.8600,8
2009-03-24,04:50:00,1.8600,1.8600,1.8600,1.8600,1
2009-03-24,05:05:00,1.8610,1.8610,1.8610,1.8610,1
2009-03-24,05:10:00,1.8565,1.8570,1.8565,1.8570,2
2009-03-24,06:20:00,1.8565,1.8565,1.8565,1.8565,1
2009-03-24,06:25:00,1.8625,1.8625,1.8625,1.8625,5
2009-03-24,06:45:00,1.8645,1.8645,1.8645,1.8645,1
2009-03-24,06:55:00,1.8605,1.8605,1.8605,1.8605,2
2009-03-24,07:00:00,1.8645,1.8645,1.8635,1.8635,3
2009-03-24,07:10:00,1.8600,1.8600,1.8600,1.8600,1
2009-03-24,07:15:00,1.8605,1.8605,1.8605,1.8605,1
2009-03-24,07:20:00,1.8610,1.8610,1.8610,1.8610,1
2009-03-24,07:25:00,1.8615,1.8615,1.8615,1.8615,4
2009-03-24,07:40:00,1.8550,1.8550,1.8530,1.8530,2
2009-03-24,08:20:00,1.8590,1.8620,1.8590,1.8620,5
2009-03-24,08:25:00,1.8535,1.8535,1.8485,1.8485,16
2009-03-24,08:35:00,1.8600,1.8600,1.8600,1.8600,2
2009-03-24,08:50:00,1.8500,1.8555,1.8500,1.8555,2
2009-03-24,08:55:00,1.8520,1.8535,1.8520,1.8535,4
2009-03-24,09:00:00,1.8575,1.8690,1.8575,1.8690,63
2009-03-24,09:05:00,1.8685,1.8790,1.8685,1.8780,111
2009-03-24,09:10:00,1.8765,1.8775,1.8675,1.8675,17
2009-03-24,09:15:00,1.8675,1.8715,1.8675,1.8680,28
2009-03-24,09:20:00,1.8700,1.8745,1.8635,1.8635,13
2009-03-24,09:25:00,1.8620,1.8620,1.8565,1.8565,15
2009-03-24,09:30:00,1.8550,1.8550,1.8410,1.8470,61
2009-03-24,09:35:00,1.8440,1.8465,1.8400,1.8425,56
2009-03-24,09:40:00,1.8495,1.8540,1.8450,1.8540,10
2009-03-24,09:45:00,1.8485,1.8485,1.8480,1.8480,6
2009-03-24,09:50:00,1.8465,1.8510,1.8450,1.8510,3
2009-03-24,09:55:00,1.8435,1.8445,1.8380,1.8425,45
2009-03-24,10:00:00,1.8400,1.8410,1.8350,1.8350,81
2009-03-24,10:05:00,1.8365,1.8400,1.8310,1.8330,17
2009-03-24,10:10:00,1.8330,1.8380,1.8330,1.8350,20
2009-03-24,10:15:00,1.8350,1.8350,1.8280,1.8290,59
2009-03-24,10:20:00,1.8270,1.8275,1.8270,1.8275,22
2009-03-24,10:25:00,1.8275,1.8280,1.8210,1.8230,48
2009-03-24,10:30:00,1.8230,1.8255,1.8190,1.8230,22
2009-03-24,10:35:00,1.8265,1.8270,1.8260,1.8270,5
2009-03-24,10:40:00,1.8270,1.8295,1.8265,1.8280,24
2009-03-24,10:45:00,1.8295,1.8310,1.8270,1.8270,8
2009-03-24,10:50:00,1.8290,1.8290,1.8245,1.8245,4
2009-03-24,10:55:00,1.8270,1.8270,1.8270,1.8270,3
2009-03-24,11:00:00,1.8285,1.8285,1.8285,1.8285,1
2009-03-24,11:10:00,1.8290,1.8290,1.8290,1.8290,1
2009-03-24,11:20:00,1.8290,1.8290,1.8290,1.8290,1
2009-03-24,11:30:00,1.8325,1.8325,1.8325,1.8325,1
2009-03-24,11:50:00,1.8330,1.8330,1.8330,1.8330,1
2009-03-24,11:55:00,1.8330,1.8340,1.8330,1.8340,2
2009-03-24,12:00:00,1.8350,1.8390,1.8350,1.8390,4
2009-03-24,12:05:00,1.8370,1.8380,1.8370,1.8380,4
2009-03-24,12:10:00,1.8305,1.8305,1.8295,1.8295,13
2009-03-24,12:15:00,1.8295,1.8370,1.8285,1.8365,15
2009-03-24,12:20:00,1.8365,1.8400,1.8365,1.8400,52
2009-03-24,12:25:00,1.8360,1.8360,1.8310,1.8310,37
2009-03-24,12:30:00,1.8305,1.8325,1.8285,1.8310,45
2009-03-24,12:35:00,1.8310,1.8395,1.8310,1.8395,29
2009-03-24,12:40:00,1.8395,1.8405,1.8370,1.8370,23
2009-03-24,12:45:00,1.8380,1.8395,1.8380,1.8395,4
2009-03-24,12:50:00,1.8400,1.8425,1.8395,1.8410,12
2009-03-24,12:55:00,1.8400,1.8400,1.8375,1.8380,5
2009-03-24,13:00:00,1.8385,1.8410,1.8385,1.8410,4
2009-03-24,13:05:00,1.8390,1.8430,1.8390,1.8430,8
2009-03-24,13:10:00,1.8410,1.8410,1.8395,1.8400,12
2009-03-24,13:15:00,1.8395,1.8400,1.8395,1.8400,4
2009-03-24,13:20:00,1.8385,1.8390,1.8380,1.8390,3
2009-03-24,13:25:00,1.8390,1.8420,1.8390,1.8420,10
2009-03-24,13:30:00,1.8410,1.8415,1.8400,1.8405,5
2009-03-24,13:35:00,1.8415,1.8470,1.8415,1.8455,59
2009-03-24,13:40:00,1.8460,1.8475,1.8450,1.8475,59
2009-03-24,13:45:00,1.8475,1.8500,1.8475,1.8475,12
2009-03-24,13:50:00,1.8470,1.8500,1.8465,1.8470,16
2009-03-24,13:55:00,1.8485,1.8485,1.8445,1.8445,11
2009-03-24,14:00:00,1.8445,1.8455,1.8445,1.8450,4
2009-03-24,14:05:00,1.8445,1.8445,1.8420,1.8420,7
2009-03-24,14:10:00,1.8410,1.8430,1.8405,1.8405,10
2009-03-24,14:15:00,1.8405,1.8425,1.8395,1.8425,6
2009-03-24,14:20:00,1.8435,1.8435,1.8410,1.8410,4
2009-03-24,14:25:00,1.8400,1.8400,1.8330,1.8360,35
2009-03-24,14:30:00,1.8370,1.8375,1.8370,1.8375,8
2009-03-24,14:35:00,1.8365,1.8365,1.8345,1.8345,3
2009-03-24,14:40:00,1.8350,1.8380,1.8340,1.8380,7
2009-03-24,14:45:00,1.8380,1.8395,1.8380,1.8390,5
2009-03-24,14:50:00,1.8370,1.8370,1.8345,1.8345,7
2009-03-24,14:55:00,1.8335,1.8335,1.8270,1.8295,27
2009-03-24,15:00:00,1.8285,1.8290,1.8270,1.8270,33
2009-03-24,15:05:00,1.8275,1.8280,1.8260,1.8260,16
2009-03-24,15:10:00,1.8265,1.8280,1.8260,1.8280,14
2009-03-24,15:15:00,1.8275,1.8310,1.8275,1.8310,13
2009-03-24,15:20:00,1.8310,1.8315,1.8300,1.8315,7
2009-03-24,15:25:00,1.8300,1.8300,1.8270,1.8270,10
2009-03-24,15:30:00,1.8265,1.8290,1.8260,1.8290,11
2009-03-24,15:35:00,1.8285,1.8315,1.8280,1.8315,5
2009-03-24,15:40:00,1.8305,1.8305,1.8290,1.8300,7
2009-03-24,15:45:00,1.8300,1.8320,1.8300,1.8315,9
2009-03-24,15:50:00,1.8305,1.8320,1.8300,1.8300,12
2009-03-24,15:55:00,1.8290,1.8305,1.8290,1.8300,6
2009-03-24,16:00:00,1.8320,1.8335,1.8300,1.8315,24
2009-03-24,16:05:00,1.8315,1.8325,1.8290,1.8300,25
2009-03-24,16:10:00,1.8290,1.8300,1.8275,1.8280,16
2009-03-24,16:15:00,1.8270,1.8270,1.8230,1.8230,16
2009-03-24,16:20:00,1.8235,1.8240,1.8210,1.8220,29
2009-03-24,16:25:00,1.8225,1.8255,1.8225,1.8250,20
2009-03-24,16:30:00,1.8230,1.8230,1.8180,1.8180,41
2009-03-24,16:35:00,1.8180,1.8185,1.8140,1.8185,55
2009-03-24,16:40:00,1.8190,1.8195,1.8170,1.8170,21
2009-03-24,16:45:00,1.8150,1.8150,1.8005,1.8070,138
2009-03-24,16:50:00,1.8070,1.8105,1.8060,1.8090,43
2009-03-24,16:55:00,1.8090,1.8120,1.8090,1.8115,20
2009-03-24,17:00:00,1.8125,1.8215,1.8120,1.8200,42
2009-03-24,17:05:00,1.8185,1.8185,1.8140,1.8150,46
2009-03-24,17:10:00,1.8165,1.8200,1.8165,1.8200,10
2009-03-24,17:15:00,1.8185,1.8185,1.8140,1.8140,31
2009-03-24,17:20:00,1.8140,1.8140,1.8105,1.8130,22
2009-03-24,17:25:00,1.8125,1.8125,1.8120,1.8120,3
2009-03-24,17:30:00,1.8110,1.8160,1.8110,1.8135,19
2009-03-24,17:35:00,1.8150,1.8180,1.8140,1.8160,31
2009-03-24,17:40:00,1.8175,1.8180,1.8160,1.8160,10
2009-03-24,17:45:00,1.8160,1.8190,1.8150,1.8190,16
2009-03-24,17:50:00,1.8160,1.8165,1.8145,1.8155,14
2009-03-24,17:55:00,1.8145,1.8160,1.8085,1.8085,26
2009-03-24,18:00:00,1.8080,1.8080,1.8065,1.8080,24
2009-03-24,18:05:00,1.8090,1.8105,1.8080,1.8100,19
2009-03-24,18:10:00,1.8095,1.8100,1.8070,1.8085,12
2009-03-24,18:15:00,1.8090,1.8100,1.8075,1.8100,10
2009-03-24,18:20:00,1.8095,1.8130,1.8095,1.8130,29
2009-03-24,18:25:00,1.8115,1.8135,1.8115,1.8135,19
2009-03-24,18:30:00,1.8145,1.8150,1.8120,1.8120,21
2009-03-24,18:35:00,1.8115,1.8115,1.8095,1.8095,6
2009-03-24,18:40:00,1.8085,1.8085,1.8085,1.8085,3
2009-03-24,18:45:00,1.8105,1.8105,1.8065,1.8070,9
2009-03-24,18:50:00,1.8070,1.8075,1.8050,1.8050,30
2009-03-24,18:55:00,1.8050,1.8075,1.8020,1.8020,67
2009-03-24,19:00:00,1.8030,1.8050,1.8010,1.8010,25
2009-03-24,19:05:00,1.8020,1.8020,1.7970,1.7990,180
2009-03-24,19:10:00,1.8000,1.8010,1.7990,1.8000,57
2009-03-24,19:15:00,1.8010,1.8050,1.8010,1.8040,43
2009-03-24,19:20:00,1.8035,1.8070,1.8035,1.8040,30
2009-03-24,19:25:00,1.8040,1.8060,1.8025,1.8025,10
2009-03-24,19:30:00,1.8030,1.8030,1.8005,1.8005,12
2009-03-24,19:35:00,1.8015,1.8025,1.8015,1.8025,12
2009-03-24,19:40:00,1.8030,1.8070,1.8030,1.8040,20
2009-03-24,19:45:00,1.8030,1.8030,1.7990,1.8000,51
2009-03-24,19:50:00,1.7995,1.7995,1.7980,1.7990,15
2009-03-24,19:55:00,1.7990,1.8000,1.7985,1.8000,12
2009-03-24,20:00:00,1.7990,1.8010,1.7980,1.7980,49
2009-03-24,20:05:00,1.7975,1.7980,1.7915,1.7950,216
2009-03-24,20:10:00,1.7945,1.7950,1.7850,1.7865,639
2009-03-24,20:15:00,1.7880,1.7905,1.7810,1.7860,239
2009-03-24,20:20:00,1.7860,1.7890,1.7850,1.7890,95
2009-03-24,20:25:00,1.7895,1.7915,1.7880,1.7915,150
2009-03-24,20:30:00,1.7920,1.7950,1.7905,1.7940,167
2009-03-24,20:35:00,1.7935,1.7955,1.7905,1.7925,160
2009-03-24,20:40:00,1.7925,1.7955,1.7905,1.7915,101
2009-03-24,20:45:00,1.7915,1.7915,1.7875,1.7900,84
2009-03-24,20:50:00,1.7895,1.7915,1.7875,1.7875,111
2009-03-24,20:55:00,1.7875,1.7875,1.7815,1.7835,156
2009-03-24,21:00:00,1.7845,1.7880,1.7825,1.7865,111
2009-03-24,21:05:00,1.7860,1.7875,1.7800,1.7800,256
2009-03-24,21:10:00,1.7805,1.7880,1.7800,1.7870,159
2009-03-24,21:15:00,1.7880,1.7920,1.7870,1.7885,96
2009-03-24,21:20:00,1.7895,1.7900,1.7880,1.7885,79
2009-03-24,21:25:00,1.7895,1.7895,1.7830,1.7845,84
2009-03-24,21:30:00,1.7845,1.7925,1.7825,1.7910,149
2009-03-24,21:35:00,1.7905,1.7980,1.7890,1.7960,188
2009-03-24,21:40:00,1.7960,1.7970,1.7900,1.7950,161
2009-03-24,21:45:00,1.7940,1.7950,1.7900,1.7950,97
2009-03-24,21:50:00,1.7950,1.7970,1.7935,1.7960,85
2009-03-24,21:55:00,1.7965,1.7980,1.7930,1.7950,48
2009-03-24,22:00:00,1.7955,1.8060,1.7950,1.8035,270
2009-03-24,22:05:00,1.8030,1.8045,1.7985,1.8005,134
2009-03-24,22:10:00,1.8000,1.8000,1.7925,1.7930,137
2009-03-24,22:15:00,1.7940,1.7950,1.7910,1.7910,66
2009-03-24,22:20:00,1.7905,1.7935,1.7880,1.7880,136
2009-03-24,22:25:00,1.7890,1.7920,1.7880,1.7880,64
2009-03-24,22:30:00,1.7885,1.7900,1.7885,1.7895,23
2009-03-24,22:35:00,1.7885,1.7910,1.7875,1.7890,83
2009-03-24,22:40:00,1.7900,1.7975,1.7900,1.7945,72
2009-03-24,22:45:00,1.7930,1.7955,1.7915,1.7950,77
2009-03-24,22:50:00,1.7955,1.7970,1.7950,1.7960,41
2009-03-24,22:55:00,1.7950,1.8015,1.7950,1.8000,80
2009-03-24,23:00:00,1.8000,1.8015,1.7970,1.8005,110
2009-03-24,23:05:00,1.8010,1.8020,1.7975,1.7990,32
2009-03-24,23:10:00,1.7995,1.8025,1.7995,1.8015,72
2009-03-24,23:15:00,1.8005,1.8010,1.7970,1.7990,40
2009-03-24,23:20:00,1.7990,1.8000,1.7960,1.8000,61
2009-03-24,23:25:00,1.8005,1.8005,1.7965,1.7965,37
2009-03-24,23:30:00,1.7965,1.7970,1.7950,1.7960,78
2009-03-24,23:35:00,1.7965,1.7975,1.7955,1.7970,44
2009-03-24,23:40:00,1.7970,1.7995,1.7970,1.7980,56
2009-03-24,23:45:00,1.7975,1.7980,1.7965,1.7965,17
2009-03-24,23:50:00,1.7980,1.7985,1.7930,1.7940,43
2009-03-24,23:55:00,1.7950,1.7950,1.7920,1.7925,63
2009-03-25,00:00:00,1.7920,1.7930,1.7910,1.7915,19
2009-03-25,00:05:00,1.7920,1.7950,1.7915,1.7935,28
2009-03-25,00:10:00,1.7925,1.7960,1.7920,1.7960,81
2009-03-25,00:15:00,1.7965,1.7995,1.7965,1.7985,23
2009-03-25,00:20:00,1.7980,1.7980,1.7950,1.7965,52
2009-03-25,00:25:00,1.7960,1.7965,1.7890,1.7925,141
2009-03-25,00:30:00,1.7925,1.7975,1.7910,1.7950,110
2009-03-25,00:35:00,1.7950,1.7975,1.7950,1.7970,32
2009-03-25,00:40:00,1.7970,1.7975,1.7945,1.7960,30
2009-03-25,00:45:00,1.7960,1.8040,1.7960,1.8040,89
2009-03-25,00:50:00,1.8040,1.8080,1.8035,1.8075,179
2009-03-25,00:55:00,1.8065,1.8125,1.8040,1.8045,485
2009-03-25,01:00:00,1.8035,1.8050,1.8020,1.8030,72
2009-03-25,01:05:00,1.8015,1.8045,1.8005,1.8045,30
2009-03-25,01:10:00,1.8040,1.8040,1.7990,1.8000,52
2009-03-25,01:15:00,1.7995,1.8060,1.7990,1.8050,38
2009-03-25,01:20:00,1.8045,1.8065,1.8045,1.8045,50
2009-03-25,01:25:00,1.8040,1.8060,1.8000,1.8010,44
2009-03-25,01:30:00,1.8025,1.8030,1.8020,1.8020,22
2009-03-25,01:35:00,1.8030,1.8030,1.8010,1.8020,30
2009-03-25,01:40:00,1.8020,1.8040,1.8020,1.8025,10
2009-03-25,01:45:00,1.8035,1.8045,1.8015,1.8025,23
2009-03-25,01:50:00,1.8025,1.8040,1.8025,1.8040,6
2009-03-25,01:55:00,1.8030,1.8035,1.8025,1.8035,22
2009-03-25,02:00:00,1.8045,1.8055,1.8040,1.8045,11
2009-03-25,02:05:00,1.8065,1.8110,1.8065,1.8110,16
2009-03-25,02:10:00,1.8105,1.8125,1.8105,1.8120,19
2009-03-25,02:15:00,1.8140,1.8140,1.8105,1.8130,15
2009-03-25,02:20:00,1.8120,1.8135,1.8110,1.8110,5
2009-03-25,02:25:00,1.8120,1.8125,1.8105,1.8115,5
2009-03-25,02:30:00,1.8100,1.8100,1.8060,1.8085,9
2009-03-25,02:35:00,1.8055,1.8060,1.8055,1.8060,5
2009-03-25,02:40:00,1.8060,1.8095,1.8060,1.8090,5
2009-03-25,02:45:00,1.8085,1.8095,1.8085,1.8085,7
2009-03-25,02:50:00,1.8085,1.8085,1.8070,1.8070,4
2009-03-25,02:55:00,1.8070,1.8070,1.8045,1.8050,14
2009-03-25,03:00:00,1.8050,1.8050,1.8050,1.8050,1
2009-03-25,03:05:00,1.8060,1.8060,1.8055,1.8055,2
2009-03-25,03:10:00,1.8055,1.8055,1.8045,1.8045,2
2009-03-25,03:15:00,1.8045,1.8045,1.8045,1.8045,1
2009-03-25,03:20:00,1.8045,1.8085,1.8045,1.8075,5
2009-03-25,03:25:00,1.8075,1.8100,1.8075,1.8100,7
2009-03-25,03:30:00,1.8080,1.8080,1.8070,1.8070,15
2009-03-25,03:35:00,1.8065,1.8095,1.8065,1.8095,2
2009-03-25,03:40:00,1.8100,1.8100,1.8045,1.8045,9
2009-03-25,03:45:00,1.8020,1.8025,1.8000,1.8000,30
2009-03-25,03:50:00,1.8005,1.8020,1.7995,1.8020,5
2009-03-25,03:55:00,1.7985,1.7985,1.7950,1.7950,9
2009-03-25,04:00:00,1.7955,1.7955,1.7925,1.7925,22
2009-03-25,04:10:00,1.7955,1.8025,1.7955,1.8025,8
2009-03-25,04:15:00,1.8025,1.8045,1.8000,1.8000,8
2009-03-25,04:20:00,1.7980,1.7980,1.7980,1.7980,1
2009-03-25,04:35:00,1.7970,1.7980,1.7970,1.7980,3
2009-03-25,04:45:00,1.7960,1.7960,1.7960,1.7960,1
2009-03-25,05:10:00,1.7960,1.7960,1.7960,1.7960,1
2009-03-25,06:00:00,1.7935,1.7935,1.7935,1.7935,1
2009-03-25,06:20:00,1.7940,1.8075,1.7930,1.8075,4
2009-03-25,06:40:00,1.8030,1.8030,1.8030,1.8030,1
2009-03-25,06:55:00,1.8000,1.8000,1.8000,1.8000,7
2009-03-25,07:00:00,1.8000,1.8050,1.8000,1.8050,2
2009-03-25,07:05:00,1.8000,1.8000,1.8000,1.8000,1
2009-03-25,07:10:00,1.8045,1.8045,1.8045,1.8045,1
2009-03-25,07:15:00,1.8050,1.8060,1.8050,1.8060,4
2009-03-25,07:25:00,1.8060,1.8060,1.8060,1.8060,7
2009-03-25,07:45:00,1.8075,1.8075,1.8075,1.8075,2
2009-03-25,07:50:00,1.8080,1.8080,1.8080,1.8080,1
2009-03-25,07:55:00,1.8100,1.8145,1.8100,1.8145,2
2009-03-25,08:00:00,1.8150,1.8150,1.8150,1.8150,2
2009-03-25,08:20:00,1.8100,1.8140,1.7960,1.8140,7
2009-03-25,08:30:00,1.8100,1.8100,1.8100,1.8100,2
2009-03-25,08:35:00,1.8085,1.8085,1.8085,1.8085,1
2009-03-25,08:50:00,1.8060,1.8060,1.8060,1.8060,1
2009-03-25,09:00:00,1.8075,1.8150,1.8075,1.8100,7
2009-03-25,09:05:00,1.8100,1.8200,1.8080,1.8200,17
2009-03-25,09:20:00,1.8040,1.8040,1.8000,1.8000,9
2009-03-25,09:25:00,1.8010,1.8010,1.8010,1.8010,2
2009-03-25,09:30:00,1.8020,1.8020,1.8020,1.8020,1
2009-03-25,09:40:00,1.7955,1.7985,1.7910,1.7985,6
2009-03-25,09:45:00,1.7970,1.8025,1.7925,1.7925,3
2009-03-25,09:55:00,1.7930,1.7965,1.7925,1.7965,6
2009-03-25,10:00:00,1.7945,1.7945,1.7945,1.7945,1
2009-03-25,10:15:00,1.7975,1.8000,1.7975,1.8000,4
2009-03-25,10:30:00,1.7950,1.8000,1.7950,1.8000,5
2009-03-25,10:35:00,1.8000,1.8005,1.8000,1.8005,4
2009-03-25,10:40:00,1.8070,1.8070,1.8070,1.8070,1
2009-03-25,10:45:00,1.8060,1.8060,1.8060,1.8060,1
2009-03-25,11:00:00,1.8090,1.8090,1.8090,1.8090,2
2009-03-25,11:05:00,1.8075,1.8075,1.8075,1.8075,1
2009-03-25,11:10:00,1.8075,1.8100,1.8075,1.8100,18
2009-03-25,11:15:00,1.8105,1.8105,1.8105,1.8105,1
2009-03-25,11:30:00,1.8130,1.8130,1.8130,1.8130,1
2009-03-25,12:15:00,1.8110,1.8110,1.8110,1.8110,4
2009-03-25,12:20:00,1.8110,1.8110,1.8110,1.8110,1
2009-03-25,12:25:00,1.8090,1.8090,1.8090,1.8090,2
2009-03-25,12:30:00,1.8085,1.8105,1.8065,1.8065,19
2009-03-25,12:35:00,1.8065,1.8070,1.8055,1.8065,14
2009-03-25,12:40:00,1.8065,1.8065,1.8065,1.8065,1
2009-03-25,12:45:00,1.8065,1.8095,1.8065,1.8085,14
2009-03-25,12:50:00,1.8085,1.8085,1.8085,1.8085,1
2009-03-25,12:55:00,1.8070,1.8070,1.8070,1.8070,1
2009-03-25,13:00:00,1.8065,1.8070,1.8065,1.8070,7
2009-03-25,13:05:00,1.8070,1.8070,1.8070,1.8070,1
2009-03-25,13:10:00,1.8075,1.8075,1.8065,1.8065,4
2009-03-25,13:15:00,1.8070,1.8085,1.8070,1.8085,5
2009-03-25,13:20:00,1.8075,1.8075,1.8075,1.8075,1
2009-03-25,13:30:00,1.8055,1.8055,1.8020,1.8020,6
2009-03-25,13:35:00,1.8015,1.8040,1.8010,1.8010,11
2009-03-25,13:40:00,1.8010,1.8045,1.8010,1.8045,5
2009-03-25,13:50:00,1.8045,1.8045,1.8045,1.8045,1
2009-03-25,13:55:00,1.8040,1.8055,1.8040,1.8055,4
2009-03-25,14:00:00,1.8050,1.8050,1.8050,1.8050,2
2009-03-25,14:05:00,1.8045,1.8050,1.8045,1.8050,2
2009-03-25,14:10:00,1.8060,1.8080,1.8060,1.8070,8
2009-03-25,14:15:00,1.8070,1.8070,1.8050,1.8050,4
2009-03-25,14:20:00,1.8025,1.8050,1.8020,1.8035,11
2009-03-25,14:25:00,1.8050,1.8055,1.8040,1.8040,4
2009-03-25,14:30:00,1.8050,1.8060,1.8050,1.8060,4
2009-03-25,14:35:00,1.8065,1.8080,1.8065,1.8080,4
2009-03-25,14:40:00,1.8080,1.8080,1.8055,1.8065,3
2009-03-25,14:50:00,1.8060,1.8060,1.8040,1.8040,4
2009-03-25,14:55:00,1.8040,1.8040,1.7995,1.8000,16
2009-03-25,15:00:00,1.7975,1.8000,1.7975,1.7980,10
2009-03-25,15:05:00,1.7965,1.7990,1.7960,1.7985,20
2009-03-25,15:10:00,1.7970,1.7970,1.7960,1.7970,17
2009-03-25,15:15:00,1.7970,1.7970,1.7930,1.7930,52
2009-03-25,15:20:00,1.7940,1.7940,1.7890,1.7910,53
2009-03-25,15:25:00,1.7910,1.7910,1.7800,1.7815,155
2009-03-25,15:30:00,1.7820,1.7820,1.7800,1.7805,81
2009-03-25,15:35:00,1.7805,1.7805,1.7750,1.7750,72
2009-03-25,15:40:00,1.7745,1.7770,1.7745,1.7755,46
2009-03-25,15:45:00,1.7765,1.7785,1.7765,1.7785,9
2009-03-25,15:50:00,1.7795,1.7830,1.7780,1.7830,22
2009-03-25,15:55:00,1.7820,1.7830,1.7800,1.7800,8
2009-03-25,16:00:00,1.7805,1.7805,1.7765,1.7785,23
2009-03-25,16:05:00,1.7785,1.7805,1.7755,1.7805,23
2009-03-25,16:10:00,1.7805,1.7820,1.7740,1.7780,99
2009-03-25,16:15:00,1.7770,1.7780,1.7760,1.7765,75
2009-03-25,16:20:00,1.7765,1.7780,1.7740,1.7740,24
2009-03-25,16:25:00,1.7740,1.7750,1.7680,1.7700,79
2009-03-25,16:30:00,1.7705,1.7710,1.7660,1.7670,128
2009-03-25,16:35:00,1.7670,1.7705,1.7670,1.7700,18
2009-03-25,16:40:00,1.7700,1.7730,1.7700,1.7730,12
2009-03-25,16:45:00,1.7720,1.7720,1.7675,1.7685,40
2009-03-25,16:50:00,1.7695,1.7730,1.7680,1.7680,73
2009-03-25,16:55:00,1.7690,1.7695,1.7650,1.7660,37
2009-03-25,17:00:00,1.7665,1.7720,1.7660,1.7720,43
2009-03-25,17:05:00,1.7725,1.7740,1.7720,1.7730,24
2009-03-25,17:10:00,1.7730,1.7765,1.7730,1.7765,13
2009-03-25,17:15:00,1.7745,1.7750,1.7735,1.7750,10
2009-03-25,17:20:00,1.7780,1.7790,1.7775,1.7775,9
2009-03-25,17:25:00,1.7785,1.7785,1.7775,1.7780,10
2009-03-25,17:30:00,1.7785,1.7790,1.7750,1.7750,77
2009-03-25,17:35:00,1.7750,1.7760,1.7750,1.7760,15
2009-03-25,17:40:00,1.7755,1.7770,1.7755,1.7760,8
2009-03-25,17:45:00,1.7750,1.7750,1.7710,1.7730,15
2009-03-25,17:50:00,1.7730,1.7745,1.7720,1.7745,7
2009-03-25,17:55:00,1.7745,1.7770,1.7745,1.7760,4
2009-03-25,18:00:00,1.7750,1.7750,1.7715,1.7730,20
2009-03-25,18:05:00,1.7730,1.7790,1.7730,1.7775,35
2009-03-25,18:10:00,1.7765,1.7780,1.7765,1.7775,11
2009-03-25,18:15:00,1.7780,1.7825,1.7780,1.7820,43
2009-03-25,18:20:00,1.7820,1.7835,1.7815,1.7820,25
2009-03-25,18:25:00,1.7815,1.7850,1.7810,1.7840,51
2009-03-25,18:30:00,1.7830,1.7830,1.7810,1.7810,34
2009-03-25,18:35:00,1.7810,1.7825,1.7785,1.7825,43
2009-03-25,18:40:00,1.7815,1.7920,1.7815,1.7900,51
2009-03-25,18:45:00,1.7905,1.7905,1.7870,1.7870,67
2009-03-25,18:50:00,1.7870,1.7875,1.7860,1.7860,28
2009-03-25,18:55:00,1.7870,1.7870,1.7850,1.7850,5
2009-03-25,19:00:00,1.7840,1.7850,1.7825,1.7825,14
2009-03-25,19:05:00,1.7840,1.7845,1.7825,1.7830,6
2009-03-25,19:10:00,1.7815,1.7835,1.7800,1.7835,14
2009-03-25,19:15:00,1.7835,1.7845,1.7830,1.7830,10
2009-03-25,19:20:00,1.7825,1.7845,1.7820,1.7845,16
2009-03-25,19:25:00,1.7825,1.7850,1.7825,1.7840,10
2009-03-25,19:30:00,1.7840,1.7850,1.7815,1.7840,19
2009-03-25,19:35:00,1.7840,1.7865,1.7830,1.7830,15
2009-03-25,19:40:00,1.7830,1.7840,1.7825,1.7840,16
2009-03-25,19:45:00,1.7840,1.7860,1.7840,1.7860,3
2009-03-25,19:50:00,1.7850,1.7850,1.7810,1.7815,19
2009-03-25,19:55:00,1.7815,1.7820,1.7800,1.7800,13
2009-03-25,20:00:00,1.7805,1.7845,1.7805,1.7845,23
2009-03-25,20:05:00,1.7845,1.7845,1.7815,1.7815,25
2009-03-25,20:10:00,1.7820,1.7880,1.7765,1.7765,160
2009-03-25,20:15:00,1.7770,1.7770,1.7695,1.7765,150
2009-03-25,20:20:00,1.7755,1.7765,1.7700,1.7745,66
2009-03-25,20:25:00,1.7750,1.7800,1.7745,1.7760,90
2009-03-25,20:30:00,1.7770,1.7860,1.7770,1.7835,268
2009-03-25,20:35:00,1.7840,1.7870,1.7805,1.7830,91
2009-03-25,20:40:00,1.7825,1.7940,1.7825,1.7865,110
2009-03-25,20:45:00,1.7870,1.7935,1.7870,1.7925,58
2009-03-25,20:50:00,1.7935,1.7955,1.7915,1.7925,83
2009-03-25,20:55:00,1.7920,1.7920,1.7885,1.7885,62
2009-03-25,21:00:00,1.7895,1.7920,1.7890,1.7890,40
2009-03-25,21:05:00,1.7905,1.7925,1.7875,1.7900,63
2009-03-25,21:10:00,1.7900,1.7940,1.7900,1.7935,115
2009-03-25,21:15:00,1.7940,1.7940,1.7890,1.7890,77
2009-03-25,21:20:00,1.7900,1.7900,1.7870,1.7870,92
2009-03-25,21:25:00,1.7880,1.7915,1.7860,1.7900,124
2009-03-25,21:30:00,1.7910,1.7950,1.7860,1.7940,138
2009-03-25,21:35:00,1.7940,1.7940,1.7875,1.7880,69
2009-03-25,21:40:00,1.7880,1.7920,1.7880,1.7915,83
2009-03-25,21:45:00,1.7915,1.7915,1.7855,1.7895,79
2009-03-25,21:50:00,1.7890,1.7935,1.7880,1.7905,51
2009-03-25,21:55:00,1.7905,1.8065,1.7890,1.8065,235
2009-03-25,22:00:00,1.8065,1.8220,1.8060,1.8210,437
2009-03-25,22:05:00,1.8210,1.8210,1.8135,1.8200,275
2009-03-25,22:10:00,1.8175,1.8190,1.8080,1.8080,218
2009-03-25,22:15:00,1.8095,1.8095,1.8000,1.8025,266
2009-03-25,22:20:00,1.8030,1.8050,1.8010,1.8040,72
2009-03-25,22:25:00,1.8020,1.8060,1.8015,1.8040,57
2009-03-25,22:30:00,1.8045,1.8060,1.8000,1.8040,100
2009-03-25,22:35:00,1.8050,1.8155,1.8050,1.8150,123
2009-03-25,22:40:00,1.8150,1.8155,1.8070,1.8070,87
2009-03-25,22:45:00,1.8100,1.8125,1.8080,1.8080,63
2009-03-25,22:50:00,1.8090,1.8145,1.8080,1.8120,97
2009-03-25,22:55:00,1.8120,1.8120,1.8045,1.8055,70
2009-03-25,23:00:00,1.8070,1.8100,1.8065,1.8100,37
2009-03-25,23:05:00,1.8100,1.8140,1.8080,1.8100,47
2009-03-25,23:10:00,1.8100,1.8110,1.8070,1.8070,36
2009-03-25,23:15:00,1.8065,1.8075,1.8035,1.8075,19
2009-03-25,23:20:00,1.8075,1.8080,1.8055,1.8080,44
2009-03-25,23:25:00,1.8075,1.8125,1.8075,1.8095,68
2009-03-25,23:30:00,1.8100,1.8125,1.8090,1.8100,69
2009-03-25,23:35:00,1.8095,1.8100,1.8060,1.8080,37
2009-03-25,23:40:00,1.8075,1.8160,1.8060,1.8160,67
2009-03-25,23:45:00,1.8160,1.8190,1.8135,1.8145,59
2009-03-25,23:50:00,1.8150,1.8150,1.8125,1.8135,47
2009-03-25,23:55:00,1.8120,1.8130,1.8100,1.8120,40
2009-03-26,00:00:00,1.8110,1.8180,1.8105,1.8180,93
2009-03-26,00:05:00,1.8170,1.8250,1.8155,1.8220,179
2009-03-26,00:10:00,1.8215,1.8230,1.8160,1.8175,78
2009-03-26,00:15:00,1.8180,1.8230,1.8160,1.8190,77
2009-03-26,00:20:00,1.8175,1.8195,1.8140,1.8145,22
2009-03-26,00:25:00,1.8150,1.8155,1.8130,1.8140,57
2009-03-26,00:30:00,1.8140,1.8150,1.8085,1.8100,145
2009-03-26,00:35:00,1.8105,1.8125,1.8095,1.8095,55
2009-03-26,00:40:00,1.8090,1.8110,1.8075,1.8095,38
2009-03-26,00:45:00,1.8085,1.8085,1.8005,1.8060,119
2009-03-26,00:50:00,1.8060,1.8060,1.7990,1.8005,93
2009-03-26,00:55:00,1.8000,1.8055,1.7980,1.8030,283
2009-03-26,01:00:00,1.8030,1.8040,1.8005,1.8005,70
2009-03-26,01:05:00,1.8015,1.8035,1.8010,1.8025,27
2009-03-26,01:10:00,1.8020,1.8030,1.8000,1.8000,29
2009-03-26,01:15:00,1.7995,1.8010,1.7995,1.8000,8
2009-03-26,01:20:00,1.7995,1.8030,1.7990,1.8015,18
2009-03-26,01:25:00,1.8010,1.8010,1.7965,1.7970,66
2009-03-26,01:30:00,1.7970,1.7985,1.7960,1.7985,36
2009-03-26,01:35:00,1.7985,1.7990,1.7975,1.7980,17
2009-03-26,01:40:00,1.7980,1.7980,1.7970,1.7980,33
2009-03-26,01:45:00,1.7980,1.7985,1.7975,1.7980,48
2009-03-26,01:50:00,1.7980,1.8030,1.7980,1.8010,60
2009-03-26,01:55:00,1.8020,1.8025,1.7995,1.7995,21
2009-03-26,02:00:00,1.7995,1.8010,1.7975,1.7975,23
2009-03-26,02:05:00,1.7975,1.7975,1.7935,1.7935,29
2009-03-26,02:10:00,1.7945,1.7980,1.7935,1.7980,14
2009-03-26,02:15:00,1.7965,1.7965,1.7945,1.7950,12
2009-03-26,02:20:00,1.7950,1.7950,1.7930,1.7930,14
2009-03-26,02:30:00,1.7960,1.7965,1.7930,1.7930,30
2009-03-26,02:35:00,1.7940,1.7955,1.7930,1.7930,12
2009-03-26,02:40:00,1.7925,1.7950,1.7915,1.7920,21
2009-03-26,02:45:00,1.7920,1.7935,1.7915,1.7930,11
2009-03-26,02:50:00,1.7920,1.7920,1.7880,1.7880,37
2009-03-26,02:55:00,1.7925,1.7925,1.7880,1.7895,8
2009-03-26,03:00:00,1.7895,1.8030,1.7880,1.7920,21
2009-03-26,03:05:00,1.7890,1.7920,1.7885,1.7895,8
2009-03-26,03:10:00,1.7925,1.7935,1.7865,1.7865,18
2009-03-26,03:20:00,1.7905,1.7930,1.7905,1.7930,3
2009-03-26,03:25:00,1.7940,1.7985,1.7940,1.7965,31
2009-03-26,03:30:00,1.7985,1.7985,1.7960,1.7960,39
2009-03-26,03:35:00,1.7980,1.7980,1.7905,1.7905,5
2009-03-26,03:45:00,1.7935,1.7950,1.7935,1.7935,5
2009-03-26,03:50:00,1.7920,1.7950,1.7920,1.7950,2
2009-03-26,03:55:00,1.7950,1.7985,1.7950,1.7980,6
2009-03-26,04:00:00,1.7985,1.7985,1.7965,1.7965,5
2009-03-26,04:05:00,1.7970,1.7970,1.7970,1.7970,1
2009-03-26,04:10:00,1.7950,1.7950,1.7950,1.7950,1
2009-03-26,04:15:00,1.7955,1.7955,1.7955,1.7955,1
2009-03-26,04:25:00,1.7960,1.7960,1.7960,1.7960,1
2009-03-26,04:40:00,1.7930,1.7930,1.7930,1.7930,1
2009-03-26,04:45:00,1.7975,1.7975,1.7975,1.7975,1
2009-03-26,04:50:00,1.7975,1.7985,1.7975,1.7975,7
2009-03-26,04:55:00,1.7970,1.7970,1.7970,1.7970,1
2009-03-26,05:05:00,1.7980,1.7980,1.7970,1.7970,2
2009-03-26,06:00:00,1.8000,1.8000,1.8000,1.8000,2
2009-03-26,06:05:00,1.7975,1.7975,1.7975,1.7975,3
2009-03-26,06:20:00,1.7975,1.7975,1.7975,1.7975,1
2009-03-26,06:25:00,1.8000,1.8000,1.8000,1.8000,10
2009-03-26,06:45:00,1.7980,1.7980,1.7980,1.7980,1
2009-03-26,06:55:00,1.7975,1.7975,1.7975,1.7975,5
2009-03-26,07:00:00,1.7975,1.7975,1.7975,1.7975,1
2009-03-26,07:05:00,1.8005,1.8005,1.8005,1.8005,4
2009-03-26,07:15:00,1.8005,1.8005,1.8005,1.8005,2
2009-03-26,07:30:00,1.8000,1.8010,1.8000,1.8010,2
2009-03-26,07:35:00,1.8020,1.8020,1.8020,1.8020,2
2009-03-26,07:55:00,1.8010,1.8010,1.7980,1.7980,3
2009-03-26,08:05:00,1.7995,1.8000,1.7995,1.8000,5
2009-03-26,08:10:00,1.7975,1.7975,1.7975,1.7975,4
2009-03-26,08:20:00,1.7975,1.7975,1.7975,1.7975,1
2009-03-26,08:25:00,1.7975,1.7975,1.7975,1.7975,1
2009-03-26,08:35:00,1.7975,1.7975,1.7975,1.7975,1
2009-03-26,08:40:00,1.8000,1.8000,1.8000,1.8000,5
2009-03-26,09:00:00,1.8010,1.8175,1.8010,1.8175,21
2009-03-26,09:05:00,1.8100,1.8120,1.8050,1.8050,13
2009-03-26,09:10:00,1.8120,1.8120,1.8120,1.8120,2
2009-03-26,09:15:00,1.8130,1.8160,1.8070,1.8160,12
2009-03-26,09:20:00,1.8140,1.8140,1.8140,1.8140,4
2009-03-26,09:25:00,1.8135,1.8185,1.8135,1.8185,34
2009-03-26,09:30:00,1.8160,1.8160,1.8160,1.8160,2
2009-03-26,09:35:00,1.8200,1.8210,1.8150,1.8150,4
2009-03-26,09:40:00,1.8215,1.8220,1.8215,1.8220,7
2009-03-26,09:45:00,1.8220,1.8235,1.8220,1.8220,7
2009-03-26,09:50:00,1.8240,1.8295,1.8240,1.8295,27
2009-03-26,09:55:00,1.8300,1.8430,1.8300,1.8300,79
2009-03-26,10:00:00,1.8300,1.8300,1.8250,1.8250,7
2009-03-26,10:05:00,1.8280,1.8280,1.8280,1.8280,1
2009-03-26,10:10:00,1.8300,1.8300,1.8300,1.8300,6
2009-03-26,10:20:00,1.8315,1.8315,1.8300,1.8300,2
2009-03-26,10:25:00,1.8300,1.8300,1.8300,1.8300,2
2009-03-26,10:30:00,1.8300,1.8300,1.8265,1.8265,14
2009-03-26,10:40:00,1.8265,1.8285,1.8235,1.8250,34
2009-03-26,10:45:00,1.8250,1.8250,1.8250,1.8250,2
2009-03-26,10:50:00,1.8275,1.8280,1.8260,1.8280,4
2009-03-26,10:55:00,1.8280,1.8280,1.8280,1.8280,1
2009-03-26,11:00:00,1.8210,1.8210,1.8210,1.8210,2
2009-03-26,11:05:00,1.8205,1.8205,1.8200,1.8200,16
2009-03-26,11:10:00,1.8200,1.8205,1.8200,1.8205,2
2009-03-26,11:25:00,1.8240,1.8300,1.8240,1.8245,11
2009-03-26,11:40:00,1.8300,1.8320,1.8300,1.8320,4
2009-03-26,11:50:00,1.8305,1.8305,1.8305,1.8305,1
2009-03-26,12:05:00,1.8305,1.8305,1.8285,1.8285,3
2009-03-26,12:10:00,1.8275,1.8275,1.8275,1.8275,2
2009-03-26,12:20:00,1.8295,1.8295,1.8295,1.8295,1
2009-03-26,12:25:00,1.8255,1.8255,1.8250,1.8255,11
2009-03-26,12:30:00,1.8255,1.8255,1.8195,1.8210,33
2009-03-26,12:35:00,1.8210,1.8215,1.8190,1.8190,7
2009-03-26,12:40:00,1.8185,1.8200,1.8180,1.8200,12
2009-03-26,12:45:00,1.8190,1.8200,1.8185,1.8185,16
2009-03-26,12:50:00,1.8180,1.8200,1.8180,1.8200,10
2009-03-26,12:55:00,1.8195,1.8205,1.8195,1.8195,9
2009-03-26,13:00:00,1.8195,1.8220,1.8195,1.8220,14
2009-03-26,13:05:00,1.8220,1.8220,1.8220,1.8220,2
2009-03-26,13:10:00,1.8245,1.8275,1.8245,1.8275,2
2009-03-26,13:15:00,1.8265,1.8265,1.8255,1.8260,3
2009-03-26,13:20:00,1.8255,1.8260,1.8250,1.8260,3
2009-03-26,13:25:00,1.8245,1.8245,1.8230,1.8230,6
2009-03-26,13:30:00,1.8235,1.8235,1.8235,1.8235,1
2009-03-26,13:40:00,1.8280,1.8310,1.8280,1.8310,7
2009-03-26,13:45:00,1.8325,1.8345,1.8310,1.8345,12
2009-03-26,13:50:00,1.8340,1.8355,1.8325,1.8355,30
2009-03-26,13:55:00,1.8365,1.8375,1.8340,1.8350,23
2009-03-26,14:00:00,1.8350,1.8350,1.8320,1.8335,8
2009-03-26,14:05:00,1.8340,1.8340,1.8330,1.8340,7
2009-03-26,14:10:00,1.8345,1.8345,1.8315,1.8315,12
2009-03-26,14:15:00,1.8325,1.8325,1.8320,1.8320,5
2009-03-26,14:20:00,1.8320,1.8395,1.8320,1.8395,39
2009-03-26,14:25:00,1.8395,1.8460,1.8395,1.8455,75
2009-03-26,14:30:00,1.8455,1.8460,1.8420,1.8460,39
2009-03-26,14:35:00,1.8455,1.8490,1.8440,1.8465,28
2009-03-26,14:40:00,1.8460,1.8470,1.8430,1.8450,30
2009-03-26,14:45:00,1.8435,1.8440,1.8420,1.8425,31
2009-03-26,14:50:00,1.8425,1.8445,1.8405,1.8445,13
2009-03-26,14:55:00,1.8435,1.8455,1.8410,1.8410,27
2009-03-26,15:00:00,1.8420,1.8425,1.8385,1.8410,43
2009-03-26,15:05:00,1.8415,1.8465,1.8410,1.8465,34
2009-03-26,15:10:00,1.8460,1.8470,1.8430,1.8445,29
2009-03-26,15:15:00,1.8430,1.8430,1.8430,1.8430,4
2009-03-26,15:20:00,1.8425,1.8445,1.8425,1.8445,9
2009-03-26,15:25:00,1.8450,1.8565,1.8450,1.8520,135
2009-03-26,15:30:00,1.8510,1.8545,1.8500,1.8520,54
2009-03-26,15:35:00,1.8520,1.8555,1.8510,1.8550,28
2009-03-26,15:40:00,1.8545,1.8605,1.8545,1.8585,64
2009-03-26,15:45:00,1.8595,1.8605,1.8565,1.8595,55
2009-03-26,15:50:00,1.8595,1.8640,1.8595,1.8600,41
2009-03-26,15:55:00,1.8595,1.8610,1.8580,1.8600,28
2009-03-26,16:00:00,1.8595,1.8595,1.8535,1.8550,54
2009-03-26,16:05:00,1.8550,1.8550,1.8535,1.8540,9
2009-03-26,16:10:00,1.8535,1.8535,1.8510,1.8525,18
2009-03-26,16:15:00,1.8530,1.8545,1.8525,1.8545,9
2009-03-26,16:20:00,1.8560,1.8585,1.8560,1.8570,20
2009-03-26,16:25:00,1.8570,1.8570,1.8430,1.8500,19
2009-03-26,16:30:00,1.8500,1.8500,1.8450,1.8460,19
2009-03-26,16:35:00,1.8460,1.8475,1.8460,1.8460,7
2009-03-26,16:40:00,1.8470,1.8500,1.8470,1.8500,4
2009-03-26,16:45:00,1.8520,1.8520,1.8500,1.8500,17
2009-03-26,16:50:00,1.8500,1.8540,1.8500,1.8540,6
2009-03-26,16:55:00,1.8530,1.8565,1.8500,1.8500,19
2009-03-26,17:00:00,1.8500,1.8535,1.8445,1.8500,50
2009-03-26,17:05:00,1.8500,1.8535,1.8500,1.8535,18
2009-03-26,17:10:00,1.8510,1.8535,1.8510,1.8535,9
2009-03-26,17:15:00,1.8530,1.8560,1.8530,1.8545,47
2009-03-26,17:20:00,1.8545,1.8545,1.8510,1.8520,10
2009-03-26,17:25:00,1.8525,1.8525,1.8510,1.8515,11
2009-03-26,17:30:00,1.8520,1.8520,1.8485,1.8485,7
2009-03-26,17:35:00,1.8500,1.8500,1.8480,1.8480,10
2009-03-26,17:40:00,1.8490,1.8500,1.8475,1.8475,6
2009-03-26,17:45:00,1.8485,1.8485,1.8420,1.8435,56
2009-03-26,17:50:00,1.8430,1.8430,1.8415,1.8430,70
2009-03-26,17:55:00,1.8430,1.8450,1.8430,1.8450,48
2009-03-26,18:00:00,1.8450,1.8450,1.8430,1.8430,26
2009-03-26,18:05:00,1.8435,1.8450,1.8410,1.8450,40
2009-03-26,18:10:00,1.8450,1.8455,1.8450,1.8450,9
2009-03-26,18:15:00,1.8435,1.8440,1.8425,1.8440,22
2009-03-26,18:20:00,1.8445,1.8490,1.8445,1.8475,14
2009-03-26,18:25:00,1.8485,1.8505,1.8480,1.8505,8
2009-03-26,18:30:00,1.8520,1.8520,1.8490,1.8500,9
2009-03-26,18:35:00,1.8500,1.8500,1.8460,1.8460,29
2009-03-26,18:40:00,1.8455,1.8460,1.8440,1.8460,9
2009-03-26,18:45:00,1.8455,1.8455,1.8445,1.8445,3
2009-03-26,18:50:00,1.8450,1.8450,1.8425,1.8425,11
2009-03-26,18:55:00,1.8425,1.8425,1.8405,1.8410,10
2009-03-26,19:00:00,1.8420,1.8420,1.8390,1.8405,24
2009-03-26,19:05:00,1.8425,1.8450,1.8425,1.8430,12
2009-03-26,19:10:00,1.8450,1.8470,1.8450,1.8470,5
2009-03-26,19:15:00,1.8470,1.8480,1.8455,1.8455,16
2009-03-26,19:20:00,1.8450,1.8455,1.8445,1.8445,20
2009-03-26,19:25:00,1.8450,1.8465,1.8450,1.8465,7
2009-03-26,19:30:00,1.8450,1.8475,1.8445,1.8465,18
2009-03-26,19:35:00,1.8470,1.8470,1.8455,1.8455,17
2009-03-26,19:40:00,1.8455,1.8455,1.8440,1.8445,21
2009-03-26,19:45:00,1.8445,1.8490,1.8445,1.8490,32
2009-03-26,19:50:00,1.8495,1.8525,1.8495,1.8525,45
2009-03-26,19:55:00,1.8525,1.8560,1.8525,1.8550,35
2009-03-26,20:00:00,1.8550,1.8630,1.8550,1.8620,87
2009-03-26,20:05:00,1.8625,1.8670,1.8580,1.8655,198
2009-03-26,20:10:00,1.8640,1.8690,1.8620,1.8620,237
2009-03-26,20:15:00,1.8620,1.8650,1.8585,1.8590,77
2009-03-26,20:20:00,1.8600,1.8605,1.8570,1.8595,63
2009-03-26,20:25:00,1.8600,1.8655,1.8600,1.8600,64
2009-03-26,20:30:00,1.8615,1.8640,1.8570,1.8625,87
2009-03-26,20:35:00,1.8625,1.8655,1.8620,1.8625,57
2009-03-26,20:40:00,1.8630,1.8700,1.8620,1.8690,158
2009-03-26,20:45:00,1.8680,1.8705,1.8670,1.8705,126
2009-03-26,20:50:00,1.8705,1.8730,1.8670,1.8690,88
2009-03-26,20:55:00,1.8695,1.8770,1.8685,1.8730,158
2009-03-26,21:00:00,1.8730,1.8745,1.8700,1.8715,101
2009-03-26,21:05:00,1.8720,1.8725,1.8670,1.8690,58
2009-03-26,21:10:00,1.8690,1.8690,1.8665,1.8685,60
2009-03-26,21:15:00,1.8685,1.8690,1.8665,1.8665,36
2009-03-26,21:20:00,1.8665,1.8695,1.8665,1.8680,42
2009-03-26,21:25:00,1.8680,1.8745,1.8680,1.8710,72
2009-03-26,21:30:00,1.8715,1.8730,1.8685,1.8710,64
2009-03-26,21:35:00,1.8700,1.8725,1.8655,1.8655,126
2009-03-26,21:40:00,1.8685,1.8760,1.8670,1.8760,105
2009-03-26,21:45:00,1.8750,1.8765,1.8655,1.8655,96
2009-03-26,21:50:00,1.8650,1.8650,1.8580,1.8580,177
2009-03-26,21:55:00,1.8575,1.8615,1.8560,1.8610,123
2009-03-26,22:00:00,1.8615,1.8650,1.8615,1.8630,92
2009-03-26,22:05:00,1.8635,1.8670,1.8620,1.8660,112
2009-03-26,22:10:00,1.8650,1.8660,1.8575,1.8595,150
2009-03-26,22:15:00,1.8600,1.8675,1.8590,1.8670,86
2009-03-26,22:20:00,1.8670,1.8695,1.8625,1.8640,85
2009-03-26,22:25:00,1.8640,1.8640,1.8550,1.8550,110
2009-03-26,22:30:00,1.8545,1.8580,1.8510,1.8580,136
2009-03-26,22:35:00,1.8580,1.8645,1.8580,1.8625,91
2009-03-26,22:40:00,1.8640,1.8680,1.8635,1.8640,79
2009-03-26,22:45:00,1.8630,1.8660,1.8590,1.8590,92
2009-03-26,22:50:00,1.8585,1.8620,1.8575,1.8580,49
2009-03-26,22:55:00,1.8585,1.8630,1.8585,1.8610,27
2009-03-26,23:00:00,1.8595,1.8655,1.8595,1.8655,54
2009-03-26,23:05:00,1.8640,1.8670,1.8625,1.8650,44
2009-03-26,23:10:00,1.8655,1.8670,1.8630,1.8670,65
2009-03-26,23:15:00,1.8665,1.8680,1.8650,1.8650,133
2009-03-26,23:20:00,1.8665,1.8690,1.8660,1.8685,108
2009-03-26,23:25:00,1.8680,1.8680,1.8640,1.8640,77
2009-03-26,23:30:00,1.8625,1.8650,1.8595,1.8595,117
2009-03-26,23:35:00,1.8600,1.8640,1.8585,1.8635,62
2009-03-26,23:40:00,1.8630,1.8630,1.8590,1.8610,16
2009-03-26,23:45:00,1.8610,1.8620,1.8570,1.8585,81
2009-03-26,23:50:00,1.8595,1.8605,1.8545,1.8575,59
2009-03-26,23:55:00,1.8580,1.8600,1.8530,1.8535,97
2009-03-27,00:00:00,1.8535,1.8570,1.8525,1.8555,147
2009-03-27,00:05:00,1.8560,1.8570,1.8540,1.8560,120
2009-03-27,00:10:00,1.8555,1.8565,1.8545,1.8565,37
2009-03-27,00:15:00,1.8565,1.8565,1.8535,1.8545,27
2009-03-27,00:20:00,1.8570,1.8610,1.8570,1.8610,72
2009-03-27,00:25:00,1.8605,1.8610,1.8545,1.8560,73
2009-03-27,00:30:00,1.8565,1.8590,1.8555,1.8560,72
2009-03-27,00:35:00,1.8560,1.8560,1.8490,1.8550,221
2009-03-27,00:40:00,1.8550,1.8565,1.8535,1.8535,51
2009-03-27,00:45:00,1.8530,1.8570,1.8530,1.8560,32
2009-03-27,00:50:00,1.8565,1.8565,1.8540,1.8555,17
2009-03-27,00:55:00,1.8535,1.8570,1.8510,1.8550,310
2009-03-27,01:00:00,1.8545,1.8545,1.8495,1.8535,285
2009-03-27,01:05:00,1.8520,1.8580,1.8510,1.8570,34
2009-03-27,01:10:00,1.8560,1.8565,1.8525,1.8525,41
2009-03-27,01:15:00,1.8545,1.8550,1.8530,1.8550,13
2009-03-27,01:20:00,1.8555,1.8590,1.8540,1.8570,45
2009-03-27,01:25:00,1.8585,1.8585,1.8565,1.8580,22
2009-03-27,01:30:00,1.8580,1.8625,1.8580,1.8590,46
2009-03-27,01:35:00,1.8590,1.8600,1.8575,1.8575,24
2009-03-27,01:40:00,1.8575,1.8580,1.8570,1.8580,8
2009-03-27,01:45:00,1.8580,1.8595,1.8575,1.8585,15
2009-03-27,01:50:00,1.8585,1.8600,1.8580,1.8585,23
2009-03-27,01:55:00,1.8590,1.8610,1.8585,1.8610,14
2009-03-27,02:00:00,1.8605,1.8645,1.8605,1.8625,10
2009-03-27,02:05:00,1.8630,1.8630,1.8630,1.8630,1
2009-03-27,02:10:00,1.8625,1.8625,1.8585,1.8585,3
2009-03-27,02:15:00,1.8615,1.8615,1.8585,1.8590,5
2009-03-27,02:20:00,1.8600,1.8600,1.8600,1.8600,5
2009-03-27,02:25:00,1.8590,1.8590,1.8590,1.8590,1
2009-03-27,02:30:00,1.8580,1.8580,1.8580,1.8580,1
2009-03-27,02:35:00,1.8605,1.8615,1.8580,1.8600,11
2009-03-27,02:40:00,1.8625,1.8650,1.8600,1.8645,43
2009-03-27,02:45:00,1.8620,1.8620,1.8600,1.8605,5
2009-03-27,02:50:00,1.8595,1.8595,1.8590,1.8590,7
2009-03-27,02:55:00,1.8590,1.8590,1.8590,1.8590,2
2009-03-27,03:00:00,1.8565,1.8570,1.8565,1.8570,3
2009-03-27,03:05:00,1.8560,1.8620,1.8560,1.8620,3
2009-03-27,03:10:00,1.8590,1.8630,1.8585,1.8630,3
2009-03-27,03:20:00,1.8620,1.8620,1.8600,1.8600,2
2009-03-27,03:25:00,1.8630,1.8630,1.8630,1.8630,2
2009-03-27,03:30:00,1.8650,1.8650,1.8610,1.8610,16
2009-03-27,03:35:00,1.8620,1.8650,1.8620,1.8650,4
2009-03-27,03:40:00,1.8640,1.8650,1.8640,1.8650,3
2009-03-27,03:45:00,1.8660,1.8660,1.8625,1.8625,3
2009-03-27,03:50:00,1.8625,1.8695,1.8625,1.8670,9
2009-03-27,03:55:00,1.8670,1.8670,1.8670,1.8670,1
2009-03-27,04:00:00,1.8660,1.8670,1.8660,1.8670,6
2009-03-27,04:05:00,1.8670,1.8670,1.8670,1.8670,1
2009-03-27,04:10:00,1.8670,1.8670,1.8670,1.8670,1
2009-03-27,04:15:00,1.8660,1.8660,1.8660,1.8660,3
2009-03-27,04:20:00,1.8650,1.8650,1.8650,1.8650,2
2009-03-27,04:25:00,1.8670,1.8695,1.8650,1.8650,5
2009-03-27,04:30:00,1.8650,1.8650,1.8650,1.8650,1
2009-03-27,04:40:00,1.8670,1.8670,1.8640,1.8640,2
2009-03-27,04:45:00,1.8640,1.8640,1.8610,1.8610,9
2009-03-27,04:50:00,1.8610,1.8610,1.8610,1.8610,1
2009-03-27,04:55:00,1.8595,1.8595,1.8580,1.8580,4
2009-03-27,05:00:00,1.8625,1.8625,1.8600,1.8600,2
2009-03-27,05:05:00,1.8620,1.8625,1.8620,1.8625,2
2009-03-27,05:10:00,1.8615,1.8615,1.8615,1.8615,1
2009-03-27,06:00:00,1.8650,1.8675,1.8650,1.8675,3
2009-03-27,06:40:00,1.8660,1.8670,1.8660,1.8660,15
2009-03-27,06:45:00,1.8690,1.8690,1.8690,1.8690,1
2009-03-27,06:55:00,1.8700,1.8700,1.8700,1.8700,5
2009-03-27,07:15:00,1.8700,1.8700,1.8700,1.8700,1
2009-03-27,07:20:00,1.8700,1.8700,1.8700,1.8700,15
2009-03-27,07:25:00,1.8620,1.8620,1.8620,1.8620,1
2009-03-27,07:50:00,1.8630,1.8630,1.8630,1.8630,2
2009-03-27,07:55:00,1.8700,1.8700,1.8700,1.8700,1
2009-03-27,08:00:00,1.8700,1.8720,1.8630,1.8720,10
2009-03-27,08:05:00,1.8700,1.8700,1.8700,1.8700,3
2009-03-27,08:10:00,1.8700,1.8700,1.8700,1.8700,6
2009-03-27,08:25:00,1.8650,1.8650,1.8650,1.8650,1
2009-03-27,08:40:00,1.8630,1.8645,1.8560,1.8645,10
2009-03-27,08:45:00,1.8700,1.8700,1.8700,1.8700,2
2009-03-27,08:55:00,1.8700,1.8700,1.8700,1.8700,1
2009-03-27,09:00:00,1.8720,1.8970,1.8700,1.8870,84
2009-03-27,09:05:00,1.8805,1.8805,1.8735,1.8780,12
2009-03-27,09:10:00,1.8805,1.8805,1.8760,1.8800,13
2009-03-27,09:15:00,1.8750,1.8805,1.8720,1.8720,4
2009-03-27,09:20:00,1.8745,1.8780,1.8745,1.8750,28
2009-03-27,09:25:00,1.8750,1.8750,1.8750,1.8750,6
2009-03-27,09:30:00,1.8775,1.8780,1.8750,1.8750,4
2009-03-27,09:35:00,1.8700,1.8715,1.8700,1.8715,12
2009-03-27,09:45:00,1.8645,1.8690,1.8645,1.8690,6
2009-03-27,09:50:00,1.8675,1.8750,1.8675,1.8750,6
2009-03-27,09:55:00,1.8700,1.8700,1.8700,1.8700,1
2009-03-27,10:00:00,1.8700,1.8730,1.8700,1.8730,8
2009-03-27,10:05:00,1.8740,1.8820,1.8740,1.8820,5
2009-03-27,10:10:00,1.8750,1.8790,1.8735,1.8790,9
2009-03-27,10:20:00,1.8790,1.8810,1.8790,1.8810,3
2009-03-27,10:30:00,1.8810,1.8835,1.8810,1.8830,9
2009-03-27,10:35:00,1.8780,1.8780,1.8775,1.8775,3
2009-03-27,10:40:00,1.8770,1.8770,1.8770,1.8770,3
2009-03-27,10:45:00,1.8765,1.8820,1.8760,1.8820,6
2009-03-27,10:55:00,1.8820,1.8820,1.8820,1.8820,2
2009-03-27,11:00:00,1.8820,1.8820,1.8820,1.8820,1
2009-03-27,11:05:00,1.8800,1.8800,1.8775,1.8775,2
2009-03-27,11:10:00,1.8775,1.8775,1.8775,1.8775,2
2009-03-27,11:20:00,1.8755,1.8775,1.8750,1.8775,4
2009-03-27,11:25:00,1.8750,1.8750,1.8750,1.8750,2
2009-03-27,11:30:00,1.8710,1.8710,1.8700,1.8700,3
2009-03-27,11:35:00,1.8700,1.8700,1.8700,1.8700,1
2009-03-27,11:40:00,1.8700,1.8730,1.8575,1.8695,29
2009-03-27,11:45:00,1.8620,1.8620,1.8450,1.8450,39
2009-03-27,11:50:00,1.8555,1.8555,1.8430,1.8545,29
2009-03-27,11:55:00,1.8520,1.8520,1.8500,1.8500,2
2009-03-27,12:00:00,1.8440,1.8470,1.8440,1.8460,7
2009-03-27,12:05:00,1.8475,1.8495,1.8460,1.8495,6
2009-03-27,12:10:00,1.8455,1.8540,1.8455,1.8530,14
2009-03-27,12:15:00,1.8465,1.8525,1.8465,1.8525,4
2009-03-27,12:30:00,1.8530,1.8600,1.8480,1.8595,38
2009-03-27,12:35:00,1.8595,1.8615,1.8580,1.8610,23
2009-03-27,12:40:00,1.8610,1.8645,1.8610,1.8640,21
2009-03-27,12:45:00,1.8620,1.8620,1.8585,1.8610,8
2009-03-27,12:50:00,1.8650,1.8660,1.8650,1.8655,14
2009-03-27,12:55:00,1.8650,1.8650,1.8645,1.8645,3
2009-03-27,13:00:00,1.8675,1.8675,1.8665,1.8665,5
2009-03-27,13:05:00,1.8655,1.8655,1.8655,1.8655,1
2009-03-27,13:10:00,1.8650,1.8650,1.8650,1.8650,4
2009-03-27,13:15:00,1.8650,1.8670,1.8650,1.8670,4
2009-03-27,13:30:00,1.8630,1.8630,1.8525,1.8525,54
2009-03-27,13:35:00,1.8520,1.8520,1.8425,1.8465,71
2009-03-27,13:40:00,1.8460,1.8470,1.8430,1.8445,29
2009-03-27,13:45:00,1.8450,1.8450,1.8350,1.8385,123
2009-03-27,13:50:00,1.8370,1.8370,1.8280,1.8335,92
2009-03-27,13:55:00,1.8325,1.8340,1.8310,1.8325,37
2009-03-27,14:00:00,1.8325,1.8350,1.8310,1.8340,57
2009-03-27,14:05:00,1.8330,1.8375,1.8330,1.8365,30
2009-03-27,14:10:00,1.8360,1.8360,1.8350,1.8355,13
2009-03-27,14:15:00,1.8350,1.8360,1.8335,1.8340,21
2009-03-27,14:20:00,1.8360,1.8380,1.8345,1.8345,14
2009-03-27,14:25:00,1.8350,1.8355,1.8330,1.8340,13
2009-03-27,14:30:00,1.8375,1.8375,1.8335,1.8355,16
2009-03-27,14:35:00,1.8370,1.8370,1.8320,1.8320,10
2009-03-27,14:40:00,1.8310,1.8330,1.8295,1.8295,40
2009-03-27,14:45:00,1.8300,1.8315,1.8290,1.8305,20
2009-03-27,14:50:00,1.8310,1.8335,1.8310,1.8325,13
2009-03-27,14:55:00,1.8330,1.8335,1.8320,1.8330,8
2009-03-27,15:00:00,1.8330,1.8355,1.8315,1.8355,13
2009-03-27,15:05:00,1.8355,1.8370,1.8340,1.8370,15
2009-03-27,15:10:00,1.8340,1.8365,1.8340,1.8365,2
2009-03-27,15:15:00,1.8370,1.8370,1.8370,1.8370,1
2009-03-27,15:20:00,1.8370,1.8380,1.8370,1.8375,4
2009-03-27,15:25:00,1.8365,1.8370,1.8350,1.8350,13
2009-03-27,15:30:00,1.8350,1.8355,1.8340,1.8355,7
2009-03-27,15:35:00,1.8350,1.8385,1.8350,1.8385,6
2009-03-27,15:40:00,1.8365,1.8385,1.8365,1.8385,4
2009-03-27,15:45:00,1.8380,1.8380,1.8345,1.8345,7
2009-03-27,15:50:00,1.8345,1.8350,1.8340,1.8350,4
2009-03-27,15:55:00,1.8380,1.8380,1.8380,1.8380,1
2009-03-27,16:00:00,1.8385,1.8405,1.8380,1.8405,28
2009-03-27,16:05:00,1.8415,1.8415,1.8385,1.8400,12
2009-03-27,16:10:00,1.8415,1.8420,1.8410,1.8420,12
2009-03-27,16:15:00,1.8420,1.8455,1.8420,1.8455,10
2009-03-27,16:20:00,1.8440,1.8460,1.8440,1.8450,6
2009-03-27,16:25:00,1.8450,1.8450,1.8420,1.8420,8
2009-03-27,16:30:00,1.8410,1.8410,1.8380,1.8395,8
2009-03-27,16:35:00,1.8435,1.8435,1.8400,1.8400,26
2009-03-27,16:40:00,1.8395,1.8405,1.8375,1.8405,12
2009-03-27,16:50:00,1.8405,1.8450,1.8405,1.8450,12
2009-03-27,16:55:00,1.8420,1.8420,1.8420,1.8420,1
2009-03-27,17:00:00,1.8430,1.8465,1.8430,1.8440,49
2009-03-27,17:05:00,1.8470,1.8500,1.8465,1.8465,6
2009-03-27,17:10:00,1.8470,1.8515,1.8470,1.8500,20
2009-03-27,17:15:00,1.8485,1.8485,1.8420,1.8440,41
2009-03-27,17:20:00,1.8465,1.8470,1.8430,1.8430,20
2009-03-27,17:25:00,1.8430,1.8430,1.8390,1.8400,21
2009-03-27,17:30:00,1.8390,1.8390,1.8340,1.8350,49
2009-03-27,17:35:00,1.8350,1.8395,1.8345,1.8380,21
2009-03-27,17:40:00,1.8380,1.8385,1.8320,1.8320,25
2009-03-27,17:45:00,1.8335,1.8355,1.8335,1.8355,16
2009-03-27,17:50:00,1.8355,1.8395,1.8355,1.8370,11
2009-03-27,17:55:00,1.8365,1.8380,1.8365,1.8375,30
2009-03-27,18:00:00,1.8370,1.8390,1.8360,1.8360,13
2009-03-27,18:05:00,1.8355,1.8355,1.8350,1.8355,9
2009-03-27,18:10:00,1.8360,1.8360,1.8340,1.8340,19
2009-03-27,18:15:00,1.8340,1.8340,1.8310,1.8340,13
2009-03-27,18:20:00,1.8330,1.8330,1.8310,1.8320,46
2009-03-27,18:25:00,1.8300,1.8320,1.8275,1.8310,33
2009-03-27,18:30:00,1.8300,1.8325,1.8300,1.8325,11
2009-03-27,18:35:00,1.8320,1.8325,1.8315,1.8320,5
2009-03-27,18:40:00,1.8325,1.8325,1.8285,1.8290,25
2009-03-27,18:45:00,1.8290,1.8305,1.8280,1.8290,12
2009-03-27,18:50:00,1.8275,1.8275,1.8250,1.8260,17
2009-03-27,18:55:00,1.8255,1.8285,1.8255,1.8285,5
2009-03-27,19:00:00,1.8300,1.8300,1.8280,1.8300,14
2009-03-27,19:05:00,1.8300,1.8305,1.8290,1.8290,10
2009-03-27,19:10:00,1.8290,1.8295,1.8290,1.8295,3
2009-03-27,19:15:00,1.8290,1.8300,1.8290,1.8300,7
2009-03-27,19:20:00,1.8300,1.8300,1.8295,1.8295,9
2009-03-27,19:25:00,1.8300,1.8300,1.8300,1.8300,3
2009-03-27,19:30:00,1.8300,1.8300,1.8225,1.8250,28
2009-03-27,19:35:00,1.8250,1.8250,1.8205,1.8220,29
2009-03-27,19:40:00,1.8230,1.8250,1.8230,1.8245,5
2009-03-27,19:45:00,1.8240,1.8240,1.8210,1.8210,28
2009-03-27,19:50:00,1.8230,1.8230,1.8180,1.8210,84
2009-03-27,19:55:00,1.8205,1.8205,1.8075,1.8110,175
2009-03-27,20:00:00,1.8105,1.8140,1.8090,1.8130,50
2009-03-27,20:05:00,1.8115,1.8155,1.8100,1.8155,99
2009-03-27,20:10:00,1.8130,1.8130,1.8020,1.8070,500
2009-03-27,20:15:00,1.8070,1.8100,1.8015,1.8070,240
2009-03-27,20:20:00,1.8070,1.8110,1.8070,1.8095,87
2009-03-27,20:25:00,1.8095,1.8140,1.8095,1.8130,94
2009-03-27,20:30:00,1.8125,1.8160,1.8100,1.8115,112
2009-03-27,20:35:00,1.8120,1.8135,1.8085,1.8095,155
2009-03-27,20:40:00,1.8100,1.8130,1.8095,1.8130,53
2009-03-27,20:45:00,1.8140,1.8145,1.8090,1.8110,48
2009-03-27,20:50:00,1.8110,1.8120,1.8095,1.8110,23
2009-03-27,20:55:00,1.8110,1.8200,1.8110,1.8200,80
2009-03-27,21:00:00,1.8190,1.8200,1.8160,1.8160,90
2009-03-27,21:05:00,1.8160,1.8160,1.8110,1.8145,42
2009-03-27,21:10:00,1.8120,1.8145,1.8105,1.8120,24
2009-03-27,21:15:00,1.8135,1.8140,1.8095,1.8130,36
2009-03-27,21:20:00,1.8130,1.8160,1.8125,1.8150,42
2009-03-27,21:25:00,1.8160,1.8160,1.8095,1.8130,34
2009-03-27,21:30:00,1.8125,1.8135,1.8090,1.8115,167
2009-03-27,21:35:00,1.8115,1.8120,1.8080,1.8090,92
2009-03-27,21:40:00,1.8100,1.8130,1.8085,1.8130,56
2009-03-27,21:45:00,1.8120,1.8165,1.8120,1.8160,48
2009-03-27,21:50:00,1.8160,1.8170,1.8125,1.8140,69
2009-03-27,21:55:00,1.8150,1.8155,1.8105,1.8130,55
2009-03-27,22:00:00,1.8130,1.8130,1.8100,1.8110,78
2009-03-27,22:05:00,1.8105,1.8130,1.8100,1.8125,62
2009-03-27,22:10:00,1.8130,1.8155,1.8110,1.8155,85
2009-03-27,22:15:00,1.8155,1.8165,1.8130,1.8135,76
2009-03-27,22:20:00,1.8145,1.8225,1.8145,1.8195,83
2009-03-27,22:25:00,1.8195,1.8225,1.8180,1.8190,91
2009-03-27,22:30:00,1.8195,1.8200,1.8165,1.8175,42
2009-03-27,22:35:00,1.8180,1.8220,1.8175,1.8210,59
2009-03-27,22:40:00,1.8205,1.8245,1.8205,1.8215,63
2009-03-27,22:45:00,1.8210,1.8240,1.8205,1.8215,28
2009-03-27,22:50:00,1.8210,1.8270,1.8210,1.8260,60
2009-03-27,22:55:00,1.8270,1.8300,1.8270,1.8300,115
2009-03-27,23:00:00,1.8295,1.8325,1.8275,1.8310,88
2009-03-27,23:05:00,1.8315,1.8320,1.8280,1.8280,56
2009-03-27,23:10:00,1.8280,1.8315,1.8270,1.8310,96
2009-03-27,23:15:00,1.8305,1.8315,1.8285,1.8315,30
2009-03-27,23:20:00,1.8300,1.8335,1.8280,1.8285,33
2009-03-27,23:25:00,1.8285,1.8315,1.8275,1.8275,52
2009-03-27,23:30:00,1.8280,1.8290,1.8275,1.8280,15
2009-03-27,23:35:00,1.8285,1.8295,1.8280,1.8290,11
2009-03-27,23:40:00,1.8280,1.8280,1.8210,1.8210,80
2009-03-27,23:45:00,1.8220,1.8285,1.8220,1.8265,51
2009-03-27,23:50:00,1.8275,1.8285,1.8260,1.8260,20
2009-03-27,23:55:00,1.8260,1.8265,1.8245,1.8245,26
2009-03-28,00:00:00,1.8250,1.8325,1.8250,1.8325,19
2009-03-28,00:05:00,1.8315,1.8320,1.8300,1.8310,18
2009-03-28,00:10:00,1.8305,1.8335,1.8300,1.8320,42
2009-03-28,00:15:00,1.8315,1.8330,1.8290,1.8300,27
2009-03-28,00:20:00,1.8295,1.8300,1.8270,1.8275,24
2009-03-28,00:25:00,1.8280,1.8305,1.8280,1.8290,24
2009-03-28,00:30:00,1.8275,1.8295,1.8275,1.8290,21
2009-03-28,00:35:00,1.8290,1.8290,1.8275,1.8285,14
2009-03-28,00:40:00,1.8285,1.8290,1.8270,1.8290,25
2009-03-28,00:45:00,1.8295,1.8360,1.8290,1.8330,133
2009-03-28,00:50:00,1.8335,1.8340,1.8305,1.8320,70
2009-03-28,00:55:00,1.8315,1.8375,1.8310,1.8375,191
2009-03-28,01:00:00,1.8375,1.8390,1.8355,1.8355,74
2009-03-28,01:05:00,1.8350,1.8360,1.8330,1.8340,16
2009-03-28,01:10:00,1.8340,1.8350,1.8330,1.8345,19
2009-03-28,01:15:00,1.8345,1.8360,1.8290,1.8300,43
2009-03-28,01:20:00,1.8300,1.8315,1.8285,1.8310,25
2009-03-28,01:25:00,1.8310,1.8310,1.8280,1.8285,44
2009-03-28,01:30:00,1.8300,1.8305,1.8270,1.8305,25
2009-03-28,01:35:00,1.8300,1.8300,1.8265,1.8265,18
2009-03-28,01:40:00,1.8275,1.8290,1.8250,1.8250,22
2009-03-28,01:45:00,1.8250,1.8260,1.8220,1.8220,26
2009-03-28,01:50:00,1.8225,1.8230,1.8215,1.8215,36
2009-03-28,01:55:00,1.8230,1.8250,1.8230,1.8245,18
2009-03-28,02:00:00,1.8245,1.8245,1.8215,1.8215,23
2009-03-28,02:05:00,1.8240,1.8240,1.8200,1.8210,17
2009-03-28,02:10:00,1.8225,1.8225,1.8190,1.8190,24
2009-03-28,02:15:00,1.8200,1.8200,1.8200,1.8200,1
2009-03-28,02:20:00,1.8210,1.8250,1.8210,1.8210,15
2009-03-28,02:25:00,1.8200,1.8200,1.8170,1.8180,34
2009-03-28,02:30:00,1.8200,1.8200,1.8170,1.8200,25
2009-03-28,02:35:00,1.8200,1.8200,1.8200,1.8200,4
2009-03-28,02:40:00,1.8200,1.8200,1.8180,1.8185,14
2009-03-28,02:50:00,1.8180,1.8200,1.8180,1.8190,6
2009-03-28,02:55:00,1.8190,1.8200,1.8190,1.8200,3
2009-03-28,03:00:00,1.8220,1.8250,1.8200,1.8240,15
2009-03-28,03:05:00,1.8200,1.8230,1.8200,1.8200,3
2009-03-28,03:10:00,1.8205,1.8205,1.8200,1.8200,2
2009-03-28,03:15:00,1.8190,1.8210,1.8180,1.8210,3
2009-03-28,03:20:00,1.8210,1.8210,1.8210,1.8210,1
2009-03-28,03:25:00,1.8230,1.8230,1.8230,1.8230,1
2009-03-28,03:30:00,1.8235,1.8245,1.8235,1.8245,3
2009-03-28,03:35:00,1.8250,1.8295,1.8250,1.8295,14
2009-03-28,03:40:00,1.8290,1.8320,1.8275,1.8320,9
2009-03-28,03:45:00,1.8300,1.8300,1.8300,1.8300,4
2009-03-28,03:50:00,1.8315,1.8315,1.8315,1.8315,5
2009-03-28,03:55:00,1.8300,1.8340,1.8300,1.8330,11
2009-03-28,04:00:00,1.8300,1.8300,1.8300,1.8300,2
2009-03-28,04:05:00,1.8320,1.8320,1.8320,1.8320,2
2009-03-28,04:15:00,1.8300,1.8300,1.8290,1.8300,3
2009-03-28,04:20:00,1.8290,1.8290,1.8290,1.8290,1
2009-03-28,04:25:00,1.8300,1.8300,1.8300,1.8300,1
2009-03-28,05:10:00,1.8320,1.8330,1.8320,1.8330,4
2009-03-30,06:00:00,1.8225,1.8250,1.8205,1.8205,8
2009-03-30,06:05:00,1.8230,1.8230,1.8230,1.8230,1
2009-03-30,06:15:00,1.8205,1.8275,1.8205,1.8275,6
2009-03-30,06:25:00,1.8275,1.8275,1.8275,1.8275,3
2009-03-30,06:30:00,1.8330,1.8330,1.8330,1.8330,1
2009-03-30,06:35:00,1.8335,1.8335,1.8335,1.8335,1
2009-03-30,06:40:00,1.8320,1.8320,1.8320,1.8320,1
2009-03-30,06:45:00,1.8320,1.8335,1.8320,1.8335,4
2009-03-30,06:50:00,1.8285,1.8285,1.8275,1.8275,3
2009-03-30,07:30:00,1.8300,1.8300,1.8275,1.8275,11
2009-03-30,07:35:00,1.8205,1.8260,1.8200,1.8260,13
2009-03-30,07:40:00,1.8200,1.8200,1.8175,1.8175,2
2009-03-30,07:45:00,1.8235,1.8235,1.8235,1.8235,1
2009-03-30,08:05:00,1.8180,1.8180,1.8100,1.8100,23
2009-03-30,08:10:00,1.8080,1.8100,1.8080,1.8100,8
2009-03-30,08:15:00,1.8080,1.8085,1.8040,1.8085,18
2009-03-30,08:20:00,1.8085,1.8085,1.8050,1.8050,5
2009-03-30,08:25:00,1.8070,1.8100,1.8070,1.8100,4
2009-03-30,08:30:00,1.8120,1.8120,1.8070,1.8120,15
2009-03-30,08:35:00,1.8060,1.8110,1.8060,1.8110,3
2009-03-30,08:40:00,1.8065,1.8065,1.8060,1.8065,3
2009-03-30,08:45:00,1.8100,1.8100,1.8080,1.8080,5
2009-03-30,08:50:00,1.8075,1.8075,1.8065,1.8065,3
2009-03-30,08:55:00,1.8085,1.8155,1.8065,1.8155,12
2009-03-30,09:00:00,1.8180,1.8215,1.8180,1.8200,11
2009-03-30,09:05:00,1.8230,1.8360,1.8230,1.8360,45
2009-03-30,09:10:00,1.8300,1.8390,1.8300,1.8375,24
2009-03-30,09:15:00,1.8400,1.8460,1.8375,1.8460,67
2009-03-30,09:20:00,1.8410,1.8410,1.8365,1.8370,32
2009-03-30,09:25:00,1.8375,1.8375,1.8335,1.8365,8
2009-03-30,09:30:00,1.8350,1.8350,1.8330,1.8330,5
2009-03-30,09:35:00,1.8310,1.8315,1.8300,1.8315,10
2009-03-30,09:40:00,1.8300,1.8305,1.8270,1.8270,16
2009-03-30,09:45:00,1.8300,1.8335,1.8300,1.8300,38
2009-03-30,09:50:00,1.8265,1.8290,1.8165,1.8165,15
2009-03-30,09:55:00,1.8210,1.8210,1.8210,1.8210,5
2009-03-30,10:00:00,1.8200,1.8260,1.8175,1.8235,19
2009-03-30,10:05:00,1.8200,1.8200,1.8175,1.8175,5
2009-03-30,10:10:00,1.8210,1.8210,1.8210,1.8210,3
2009-03-30,10:15:00,1.8260,1.8260,1.8260,1.8260,1
2009-03-30,10:20:00,1.8190,1.8190,1.8180,1.8180,8
2009-03-30,10:25:00,1.8175,1.8250,1.8175,1.8250,3
2009-03-30,10:30:00,1.8250,1.8250,1.8250,1.8250,1
2009-03-30,10:35:00,1.8250,1.8250,1.8250,1.8250,4
2009-03-30,10:40:00,1.8250,1.8285,1.8250,1.8285,2
2009-03-30,10:45:00,1.8200,1.8200,1.8200,1.8200,3
2009-03-30,10:50:00,1.8200,1.8245,1.8200,1.8245,3
2009-03-30,10:55:00,1.8245,1.8275,1.8245,1.8275,2
2009-03-30,11:00:00,1.8285,1.8335,1.8285,1.8335,9
2009-03-30,11:05:00,1.8300,1.8300,1.8300,1.8300,3
2009-03-30,11:35:00,1.8260,1.8260,1.8260,1.8260,2
2009-03-30,11:45:00,1.8260,1.8295,1.8260,1.8295,5
2009-03-30,11:55:00,1.8300,1.8300,1.8300,1.8300,1
2009-03-30,12:00:00,1.8300,1.8300,1.8300,1.8300,3
2009-03-30,12:05:00,1.8260,1.8260,1.8230,1.8230,3
2009-03-30,12:10:00,1.8240,1.8240,1.8240,1.8240,2
2009-03-30,12:15:00,1.8280,1.8290,1.8280,1.8290,4
2009-03-30,12:25:00,1.8185,1.8185,1.8160,1.8160,5
2009-03-30,12:30:00,1.8130,1.8150,1.8045,1.8090,41
2009-03-30,12:35:00,1.8135,1.8180,1.8115,1.8180,51
2009-03-30,12:40:00,1.8180,1.8220,1.8180,1.8190,51
2009-03-30,12:45:00,1.8185,1.8185,1.8130,1.8140,29
2009-03-30,12:50:00,1.8140,1.8140,1.8065,1.8070,52
2009-03-30,12:55:00,1.8080,1.8150,1.8080,1.8150,123
2009-03-30,13:00:00,1.8150,1.8150,1.8105,1.8105,51
2009-03-30,13:05:00,1.8110,1.8120,1.8090,1.8090,20
2009-03-30,13:10:00,1.8090,1.8105,1.8090,1.8105,20
2009-03-30,13:15:00,1.8110,1.8115,1.8100,1.8105,19
2009-03-30,13:20:00,1.8110,1.8115,1.8100,1.8100,15
2009-03-30,13:25:00,1.8090,1.8100,1.8050,1.8050,45
2009-03-30,13:30:00,1.8045,1.8070,1.8030,1.8045,101
2009-03-30,13:35:00,1.8040,1.8060,1.8030,1.8060,49
2009-03-30,13:40:00,1.8060,1.8085,1.8050,1.8050,30
2009-03-30,13:45:00,1.8050,1.8110,1.8050,1.8110,46
2009-03-30,13:50:00,1.8105,1.8105,1.8065,1.8075,11
2009-03-30,13:55:00,1.8075,1.8140,1.8075,1.8135,25
2009-03-30,14:00:00,1.8135,1.8140,1.8110,1.8110,7
2009-03-30,14:05:00,1.8100,1.8100,1.8050,1.8050,11
2009-03-30,14:10:00,1.8045,1.8050,1.8040,1.8045,4
2009-03-30,14:15:00,1.8065,1.8075,1.8060,1.8070,7
2009-03-30,14:20:00,1.8055,1.8055,1.8045,1.8055,5
2009-03-30,14:25:00,1.8050,1.8050,1.8025,1.8025,78
2009-03-30,14:30:00,1.8025,1.8025,1.8010,1.8020,46
2009-03-30,14:35:00,1.8020,1.8050,1.8020,1.8050,14
2009-03-30,14:40:00,1.8020,1.8050,1.8015,1.8050,11
2009-03-30,14:45:00,1.8025,1.8050,1.8025,1.8050,18
2009-03-30,14:50:00,1.8050,1.8050,1.8040,1.8040,6
2009-03-30,14:55:00,1.8045,1.8065,1.8030,1.8065,14
2009-03-30,15:00:00,1.8055,1.8055,1.7945,1.7970,99
2009-03-30,15:05:00,1.7985,1.7990,1.7930,1.7950,49
2009-03-30,15:10:00,1.7945,1.7965,1.7940,1.7940,24
2009-03-30,15:15:00,1.7940,1.7940,1.7925,1.7935,102
2009-03-30,15:20:00,1.7935,1.7950,1.7935,1.7940,8
2009-03-30,15:25:00,1.7930,1.7930,1.7885,1.7885,173
2009-03-30,15:30:00,1.7885,1.7900,1.7840,1.7845,50
2009-03-30,15:35:00,1.7845,1.7860,1.7840,1.7855,93
2009-03-30,15:40:00,1.7865,1.7880,1.7860,1.7865,16
2009-03-30,15:45:00,1.7875,1.7880,1.7860,1.7870,28
2009-03-30,15:50:00,1.7885,1.7900,1.7875,1.7900,10
2009-03-30,15:55:00,1.7885,1.7900,1.7885,1.7900,3
2009-03-30,16:00:00,1.7905,1.7930,1.7895,1.7930,28
2009-03-30,16:05:00,1.7940,1.7940,1.7890,1.7895,16
2009-03-30,16:10:00,1.7895,1.7915,1.7885,1.7910,20
2009-03-30,16:15:00,1.7920,1.7920,1.7905,1.7905,8
2009-03-30,16:20:00,1.7905,1.7905,1.7895,1.7900,12
2009-03-30,16:25:00,1.7905,1.7945,1.7905,1.7945,18
2009-03-30,16:30:00,1.7945,1.7950,1.7915,1.7915,7
2009-03-30,16:35:00,1.7910,1.7910,1.7890,1.7890,19
2009-03-30,16:40:00,1.7885,1.7885,1.7885,1.7885,4
2009-03-30,16:45:00,1.7900,1.7905,1.7885,1.7895,11
2009-03-30,16:55:00,1.7900,1.7900,1.7890,1.7890,3
2009-03-30,17:00:00,1.7885,1.7900,1.7885,1.7900,7
2009-03-30,17:05:00,1.7880,1.7880,1.7830,1.7840,46
2009-03-30,17:10:00,1.7840,1.7845,1.7825,1.7845,19
2009-03-30,17:15:00,1.7830,1.7830,1.7745,1.7745,187
2009-03-30,17:20:00,1.7740,1.7770,1.7730,1.7740,58
2009-03-30,17:25:00,1.7735,1.7760,1.7725,1.7760,31
2009-03-30,17:30:00,1.7770,1.7770,1.7765,1.7765,8
2009-03-30,17:35:00,1.7770,1.7775,1.7770,1.7770,10
2009-03-30,17:40:00,1.7775,1.7785,1.7760,1.7775,28
2009-03-30,17:45:00,1.7770,1.7775,1.7765,1.7775,15
2009-03-30,17:50:00,1.7785,1.7785,1.7735,1.7740,36
2009-03-30,17:55:00,1.7745,1.7750,1.7740,1.7740,41
2009-03-30,18:00:00,1.7750,1.7750,1.7720,1.7730,53
2009-03-30,18:05:00,1.7730,1.7745,1.7730,1.7740,50
2009-03-30,18:10:00,1.7740,1.7740,1.7725,1.7725,26
2009-03-30,18:15:00,1.7720,1.7725,1.7705,1.7715,27
2009-03-30,18:20:00,1.7710,1.7715,1.7700,1.7710,17
2009-03-30,18:25:00,1.7715,1.7725,1.7705,1.7725,35
2009-03-30,18:30:00,1.7725,1.7725,1.7705,1.7705,23
2009-03-30,18:35:00,1.7705,1.7705,1.7685,1.7705,43
2009-03-30,18:40:00,1.7690,1.7700,1.7685,1.7690,26
2009-03-30,18:45:00,1.7685,1.7725,1.7680,1.7705,79
2009-03-30,18:50:00,1.7700,1.7705,1.7670,1.7670,45
2009-03-30,18:55:00,1.7670,1.7710,1.7670,1.7700,30
2009-03-30,19:00:00,1.7710,1.7725,1.7705,1.7725,17
2009-03-30,19:05:00,1.7715,1.7735,1.7710,1.7735,21
2009-03-30,19:10:00,1.7750,1.7765,1.7740,1.7745,28
2009-03-30,19:15:00,1.7750,1.7765,1.7750,1.7765,3
2009-03-30,19:20:00,1.7750,1.7750,1.7750,1.7750,5
2009-03-30,19:25:00,1.7750,1.7765,1.7745,1.7755,33
2009-03-30,19:30:00,1.7755,1.7765,1.7750,1.7760,5
2009-03-30,19:35:00,1.7770,1.7795,1.7735,1.7755,40
2009-03-30,19:40:00,1.7760,1.7775,1.7735,1.7750,90
2009-03-30,19:45:00,1.7745,1.7770,1.7740,1.7750,33
2009-03-30,19:50:00,1.7750,1.7760,1.7725,1.7725,40
2009-03-30,19:55:00,1.7710,1.7735,1.7685,1.7735,71
2009-03-30,20:00:00,1.7725,1.7725,1.7705,1.7725,24
2009-03-30,20:05:00,1.7725,1.7725,1.7695,1.7715,67
2009-03-30,20:10:00,1.7715,1.7740,1.7665,1.7700,438
2009-03-30,20:15:00,1.7705,1.7730,1.7660,1.7690,213
2009-03-30,20:20:00,1.7695,1.7715,1.7665,1.7665,140
2009-03-30,20:25:00,1.7675,1.7720,1.7525,1.7590,686
2009-03-30,20:30:00,1.7590,1.7640,1.7575,1.7615,184
2009-03-30,20:35:00,1.7615,1.7650,1.7600,1.7650,132
2009-03-30,20:40:00,1.7645,1.7660,1.7625,1.7650,60
2009-03-30,20:45:00,1.7645,1.7645,1.7625,1.7630,51
2009-03-30,20:50:00,1.7620,1.7645,1.7620,1.7645,41
2009-03-30,20:55:00,1.7645,1.7650,1.7645,1.7645,18
2009-03-30,21:00:00,1.7645,1.7680,1.7645,1.7680,44
2009-03-30,21:05:00,1.7670,1.7705,1.7660,1.7690,66
2009-03-30,21:10:00,1.7685,1.7685,1.7650,1.7655,51
2009-03-30,21:15:00,1.7650,1.7680,1.7650,1.7675,19
2009-03-30,21:20:00,1.7670,1.7685,1.7650,1.7685,38
2009-03-30,21:25:00,1.7675,1.7690,1.7660,1.7660,42
2009-03-30,21:30:00,1.7665,1.7670,1.7650,1.7665,110
2009-03-30,21:35:00,1.7665,1.7695,1.7660,1.7690,98
2009-03-30,21:40:00,1.7685,1.7690,1.7665,1.7670,63
2009-03-30,21:45:00,1.7670,1.7720,1.7670,1.7705,113
2009-03-30,21:50:00,1.7705,1.7720,1.7660,1.7720,115
2009-03-30,21:55:00,1.7710,1.7750,1.7710,1.7750,57
2009-03-30,22:00:00,1.7750,1.7750,1.7720,1.7720,27
2009-03-30,22:05:00,1.7720,1.7730,1.7710,1.7725,49
2009-03-30,22:10:00,1.7730,1.7735,1.7730,1.7735,20
2009-03-30,22:15:00,1.7730,1.7735,1.7690,1.7705,39
2009-03-30,22:20:00,1.7705,1.7715,1.7700,1.7710,35
2009-03-30,22:25:00,1.7705,1.7720,1.7700,1.7720,22
2009-03-30,22:30:00,1.7710,1.7710,1.7680,1.7700,45
2009-03-30,22:35:00,1.7700,1.7700,1.7680,1.7700,71
2009-03-30,22:40:00,1.7705,1.7735,1.7700,1.7710,55
2009-03-30,22:45:00,1.7705,1.7710,1.7685,1.7705,50
2009-03-30,22:50:00,1.7705,1.7730,1.7695,1.7730,85
2009-03-30,22:55:00,1.7720,1.7785,1.7720,1.7765,111
2009-03-30,23:00:00,1.7760,1.7765,1.7745,1.7750,36
2009-03-30,23:05:00,1.7760,1.7760,1.7695,1.7720,85
2009-03-30,23:10:00,1.7720,1.7750,1.7710,1.7750,54
2009-03-30,23:15:00,1.7745,1.7765,1.7745,1.7750,27
2009-03-30,23:20:00,1.7755,1.7780,1.7745,1.7775,74
2009-03-30,23:25:00,1.7775,1.7805,1.7770,1.7770,119
2009-03-30,23:30:00,1.7775,1.7780,1.7740,1.7745,75
2009-03-30,23:35:00,1.7745,1.7765,1.7740,1.7745,92
2009-03-30,23:40:00,1.7740,1.7740,1.7710,1.7740,67
2009-03-30,23:45:00,1.7730,1.7745,1.7695,1.7710,79
2009-03-30,23:50:00,1.7715,1.7720,1.7690,1.7695,77
2009-03-30,23:55:00,1.7695,1.7700,1.7670,1.7700,55
2009-03-31,00:00:00,1.7700,1.7705,1.7680,1.7685,21
2009-03-31,00:05:00,1.7685,1.7690,1.7645,1.7645,96
2009-03-31,00:10:00,1.7640,1.7655,1.7635,1.7645,37
2009-03-31,00:15:00,1.7650,1.7670,1.7640,1.7670,55
2009-03-31,00:20:00,1.7680,1.7700,1.7680,1.7695,23
2009-03-31,00:25:00,1.7695,1.7700,1.7655,1.7655,24
2009-03-31,00:30:00,1.7670,1.7685,1.7665,1.7665,26
2009-03-31,00:35:00,1.7670,1.7675,1.7660,1.7670,19
2009-03-31,00:40:00,1.7670,1.7705,1.7670,1.7700,85
2009-03-31,00:45:00,1.7695,1.7725,1.7695,1.7720,39
2009-03-31,00:50:00,1.7720,1.7720,1.7675,1.7680,42
2009-03-31,00:55:00,1.7695,1.7710,1.7650,1.7655,146
2009-03-31,01:00:00,1.7665,1.7710,1.7660,1.7710,53
2009-03-31,01:05:00,1.7700,1.7700,1.7685,1.7685,4
2009-03-31,01:10:00,1.7680,1.7685,1.7680,1.7685,4
2009-03-31,01:15:00,1.7685,1.7685,1.7660,1.7660,17
2009-03-31,01:20:00,1.7655,1.7680,1.7655,1.7680,15
2009-03-31,01:25:00,1.7680,1.7690,1.7660,1.7660,17
2009-03-31,01:30:00,1.7680,1.7690,1.7675,1.7680,23
2009-03-31,01:35:00,1.7670,1.7680,1.7640,1.7655,24
2009-03-31,01:40:00,1.7645,1.7660,1.7645,1.7655,6
2009-03-31,01:45:00,1.7660,1.7660,1.7635,1.7645,36
2009-03-31,01:50:00,1.7630,1.7655,1.7625,1.7655,20
2009-03-31,01:55:00,1.7645,1.7650,1.7640,1.7650,10
2009-03-31,02:00:00,1.7645,1.7645,1.7605,1.7625,26
2009-03-31,02:05:00,1.7600,1.7600,1.7600,1.7600,2
2009-03-31,02:10:00,1.7625,1.7630,1.7605,1.7605,5
2009-03-31,02:15:00,1.7620,1.7620,1.7620,1.7620,2
2009-03-31,02:20:00,1.7605,1.7605,1.7600,1.7600,2
2009-03-31,02:25:00,1.7610,1.7620,1.7600,1.7615,7
2009-03-31,02:30:00,1.7620,1.7620,1.7605,1.7615,4
2009-03-31,02:35:00,1.7620,1.7620,1.7620,1.7620,2
2009-03-31,02:40:00,1.7600,1.7625,1.7600,1.7600,5
2009-03-31,02:45:00,1.7605,1.7610,1.7605,1.7610,2
2009-03-31,02:50:00,1.7610,1.7650,1.7610,1.7650,6
2009-03-31,02:55:00,1.7610,1.7635,1.7610,1.7635,5
2009-03-31,03:00:00,1.7630,1.7650,1.7605,1.7650,7
2009-03-31,03:05:00,1.7640,1.7665,1.7590,1.7650,36
2009-03-31,03:10:00,1.7675,1.7685,1.7675,1.7685,3
2009-03-31,03:20:00,1.7685,1.7695,1.7685,1.7695,2
2009-03-31,03:25:00,1.7695,1.7705,1.7695,1.7695,13
2009-03-31,03:30:00,1.7705,1.7745,1.7705,1.7705,15
2009-03-31,03:35:00,1.7710,1.7710,1.7705,1.7705,6
2009-03-31,03:50:00,1.7740,1.7785,1.7740,1.7760,54
2009-03-31,03:55:00,1.7760,1.7780,1.7760,1.7780,11
2009-03-31,04:05:00,1.7750,1.7750,1.7750,1.7750,2
2009-03-31,04:10:00,1.7750,1.7750,1.7740,1.7740,5
2009-03-31,04:15:00,1.7740,1.7740,1.7740,1.7740,2
2009-03-31,04:20:00,1.7740,1.7740,1.7740,1.7740,6
2009-03-31,04:30:00,1.7740,1.7740,1.7740,1.7740,1
2009-03-31,04:40:00,1.7765,1.7765,1.7765,1.7765,1
2009-03-31,04:50:00,1.7735,1.7735,1.7735,1.7735,1
2009-03-31,05:10:00,1.7750,1.7770,1.7750,1.7770,5
2009-03-31,06:00:00,1.7665,1.7665,1.7665,1.7665,1
2009-03-31,06:05:00,1.7660,1.7660,1.7660,1.7660,4
2009-03-31,06:30:00,1.7665,1.7665,1.7665,1.7665,1
2009-03-31,06:40:00,1.7655,1.7655,1.7655,1.7655,1
2009-03-31,06:50:00,1.7675,1.7675,1.7675,1.7675,1
2009-03-31,07:10:00,1.7720,1.7720,1.7720,1.7720,1
2009-03-31,07:35:00,1.7700,1.7700,1.7700,1.7700,1
2009-03-31,07:40:00,1.7745,1.7745,1.7745,1.7745,1
2009-03-31,08:05:00,1.7745,1.7745,1.7745,1.7745,1
2009-03-31,08:15:00,1.7770,1.7785,1.7770,1.7785,5
2009-03-31,08:30:00,1.7765,1.7770,1.7765,1.7770,8
2009-03-31,08:35:00,1.7785,1.7800,1.7785,1.7800,7
2009-03-31,08:40:00,1.7750,1.7800,1.7750,1.7795,3
2009-03-31,08:45:00,1.7795,1.7800,1.7795,1.7800,3
2009-03-31,08:50:00,1.7795,1.7795,1.7795,1.7795,1
2009-03-31,08:55:00,1.7800,1.7830,1.7800,1.7830,39
2009-03-31,09:00:00,1.7835,1.7855,1.7835,1.7835,28
2009-03-31,09:05:00,1.7845,1.7865,1.7845,1.7865,12
2009-03-31,09:10:00,1.7865,1.7875,1.7860,1.7875,15
2009-03-31,09:25:00,1.7825,1.7825,1.7780,1.7780,13
2009-03-31,09:30:00,1.7805,1.7810,1.7785,1.7785,8
2009-03-31,09:35:00,1.7785,1.7785,1.7780,1.7780,3
2009-03-31,09:50:00,1.7810,1.7810,1.7810,1.7810,4
2009-03-31,10:00:00,1.7840,1.7855,1.7840,1.7855,8
2009-03-31,10:05:00,1.7855,1.7870,1.7855,1.7870,4
2009-03-31,10:15:00,1.7870,1.7870,1.7870,1.7870,2
2009-03-31,10:30:00,1.7870,1.7900,1.7870,1.7900,14
2009-03-31,10:35:00,1.7895,1.7900,1.7895,1.7900,11
2009-03-31,10:40:00,1.7905,1.7950,1.7905,1.7910,23
2009-03-31,10:45:00,1.7915,1.7940,1.7915,1.7940,3
2009-03-31,10:50:00,1.7900,1.7935,1.7900,1.7935,2
2009-03-31,10:55:00,1.7875,1.7875,1.7875,1.7875,1
2009-03-31,11:00:00,1.7930,1.7950,1.7930,1.7950,10
2009-03-31,11:05:00,1.7915,1.7975,1.7900,1.7975,27
2009-03-31,11:10:00,1.7975,1.7995,1.7975,1.7995,5
2009-03-31,11:15:00,1.7985,1.7985,1.7980,1.7980,28
2009-03-31,11:20:00,1.7980,1.8010,1.7980,1.8010,19
2009-03-31,11:25:00,1.8000,1.8040,1.8000,1.8010,28
2009-03-31,11:30:00,1.8000,1.8000,1.8000,1.8000,1
2009-03-31,11:40:00,1.8000,1.8005,1.8000,1.8005,3
2009-03-31,11:50:00,1.8025,1.8040,1.7985,1.8025,10
2009-03-31,11:55:00,1.8000,1.8015,1.7980,1.7980,5
2009-03-31,12:00:00,1.7985,1.8000,1.7985,1.8000,5
2009-03-31,12:05:00,1.7985,1.7985,1.7985,1.7985,2
2009-03-31,12:10:00,1.7960,1.7960,1.7920,1.7930,5
2009-03-31,12:15:00,1.7935,1.7950,1.7930,1.7950,3
2009-03-31,12:20:00,1.7935,1.7935,1.7935,1.7935,1
2009-03-31,12:25:00,1.7950,1.7950,1.7920,1.7920,17
2009-03-31,12:30:00,1.7920,1.7970,1.7915,1.7945,60
2009-03-31,12:35:00,1.7945,1.7950,1.7940,1.7940,17
2009-03-31,12:40:00,1.7940,1.7945,1.7935,1.7935,10
2009-03-31,12:45:00,1.7935,1.7950,1.7935,1.7950,14
2009-03-31,12:50:00,1.7940,1.7940,1.7930,1.7935,10
2009-03-31,12:55:00,1.7940,1.7950,1.7935,1.7935,6
2009-03-31,13:00:00,1.7945,1.7965,1.7945,1.7965,4
2009-03-31,13:05:00,1.7970,1.7970,1.7945,1.7945,10
2009-03-31,13:10:00,1.7955,1.7970,1.7950,1.7965,8
2009-03-31,13:15:00,1.7965,1.8015,1.7965,1.8015,20
2009-03-31,13:20:00,1.7985,1.8000,1.7965,1.8000,5
2009-03-31,13:25:00,1.8000,1.8000,1.7955,1.7960,16
2009-03-31,13:30:00,1.7975,1.8035,1.7975,1.8010,23
2009-03-31,13:35:00,1.8020,1.8035,1.8000,1.8035,33
2009-03-31,13:40:00,1.8030,1.8045,1.8010,1.8010,13
2009-03-31,13:45:00,1.8005,1.8025,1.7985,1.7985,7
2009-03-31,13:50:00,1.8000,1.8000,1.7985,1.7995,4
2009-03-31,13:55:00,1.8015,1.8040,1.8015,1.8015,15
2009-03-31,14:00:00,1.8000,1.8030,1.8000,1.8020,6
2009-03-31,14:05:00,1.8030,1.8055,1.8010,1.8040,37
2009-03-31,14:10:00,1.8035,1.8040,1.8035,1.8035,8
2009-03-31,14:15:00,1.8030,1.8030,1.8030,1.8030,4
2009-03-31,14:20:00,1.8030,1.8045,1.8010,1.8045,18
2009-03-31,14:25:00,1.8040,1.8065,1.8040,1.8040,21
2009-03-31,14:30:00,1.8040,1.8040,1.7980,1.7980,5
2009-03-31,14:35:00,1.7975,1.8000,1.7970,1.7975,12
2009-03-31,14:40:00,1.7965,1.8025,1.7965,1.8025,25
2009-03-31,14:45:00,1.8025,1.8055,1.8000,1.8055,23
2009-03-31,14:50:00,1.8055,1.8100,1.8055,1.8100,45
2009-03-31,14:55:00,1.8100,1.8100,1.8070,1.8075,48
2009-03-31,15:00:00,1.8055,1.8080,1.8055,1.8080,39
2009-03-31,15:05:00,1.8080,1.8125,1.8080,1.8120,42
2009-03-31,15:10:00,1.8115,1.8120,1.8080,1.8080,29
2009-03-31,15:15:00,1.8080,1.8080,1.8060,1.8060,13
2009-03-31,15:20:00,1.8055,1.8070,1.8045,1.8070,7
2009-03-31,15:25:00,1.8070,1.8090,1.8070,1.8090,16
2009-03-31,15:30:00,1.8080,1.8080,1.8080,1.8080,5
2009-03-31,15:35:00,1.8095,1.8115,1.8095,1.8115,18
2009-03-31,15:40:00,1.8090,1.8095,1.8085,1.8085,7
2009-03-31,15:45:00,1.8090,1.8090,1.8080,1.8080,9
2009-03-31,15:50:00,1.8075,1.8090,1.8075,1.8080,5
2009-03-31,15:55:00,1.8080,1.8085,1.8080,1.8085,2
2009-03-31,16:00:00,1.8080,1.8160,1.8080,1.8150,95
2009-03-31,16:05:00,1.8150,1.8180,1.8140,1.8160,28
2009-03-31,16:10:00,1.8165,1.8190,1.8155,1.8170,30
2009-03-31,16:15:00,1.8180,1.8235,1.8165,1.8230,76
2009-03-31,16:20:00,1.8230,1.8260,1.8220,1.8240,131
2009-03-31,16:25:00,1.8230,1.8260,1.8225,1.8250,62
2009-03-31,16:30:00,1.8240,1.8240,1.8190,1.8190,22
2009-03-31,16:35:00,1.8195,1.8200,1.8190,1.8200,4
2009-03-31,16:40:00,1.8210,1.8240,1.8210,1.8230,25
2009-03-31,16:45:00,1.8230,1.8235,1.8210,1.8215,16
2009-03-31,16:50:00,1.8215,1.8220,1.8200,1.8215,11
2009-03-31,16:55:00,1.8205,1.8255,1.8200,1.8255,21
2009-03-31,17:00:00,1.8270,1.8340,1.8265,1.8335,80
2009-03-31,17:05:00,1.8335,1.8350,1.8305,1.8305,48
2009-03-31,17:10:00,1.8300,1.8300,1.8275,1.8290,59
2009-03-31,17:15:00,1.8285,1.8285,1.8260,1.8260,5
2009-03-31,17:20:00,1.8275,1.8285,1.8220,1.8220,33
2009-03-31,17:25:00,1.8240,1.8265,1.8235,1.8250,13
2009-03-31,17:30:00,1.8245,1.8255,1.8240,1.8255,12
2009-03-31,17:35:00,1.8265,1.8305,1.8265,1.8300,19
2009-03-31,17:40:00,1.8280,1.8280,1.8255,1.8265,8
2009-03-31,17:45:00,1.8260,1.8260,1.8250,1.8250,10
2009-03-31,17:50:00,1.8250,1.8250,1.8230,1.8245,29
2009-03-31,17:55:00,1.8240,1.8240,1.8220,1.8230,6
2009-03-31,18:00:00,1.8215,1.8235,1.8200,1.8200,9
2009-03-31,18:05:00,1.8200,1.8200,1.8180,1.8180,15
2009-03-31,18:10:00,1.8180,1.8195,1.8170,1.8195,13
2009-03-31,18:15:00,1.8200,1.8225,1.8185,1.8225,8
2009-03-31,18:20:00,1.8205,1.8210,1.8190,1.8190,8
2009-03-31,18:25:00,1.8205,1.8230,1.8200,1.8230,10
2009-03-31,18:30:00,1.8225,1.8245,1.8225,1.8245,7
2009-03-31,18:35:00,1.8250,1.8270,1.8250,1.8255,8
2009-03-31,18:40:00,1.8255,1.8285,1.8245,1.8285,19
2009-03-31,18:45:00,1.8280,1.8325,1.8280,1.8310,51
2009-03-31,18:50:00,1.8320,1.8345,1.8295,1.8295,35
2009-03-31,18:55:00,1.8300,1.8335,1.8300,1.8335,18
2009-03-31,19:00:00,1.8320,1.8320,1.8300,1.8300,15
2009-03-31,19:05:00,1.8305,1.8330,1.8300,1.8315,9
2009-03-31,19:10:00,1.8305,1.8305,1.8295,1.8295,3
2009-03-31,19:15:00,1.8310,1.8320,1.8290,1.8315,14
2009-03-31,19:20:00,1.8305,1.8305,1.8270,1.8285,28
2009-03-31,19:25:00,1.8290,1.8310,1.8275,1.8275,23
2009-03-31,19:30:00,1.8270,1.8330,1.8250,1.8330,37
2009-03-31,19:35:00,1.8320,1.8370,1.8320,1.8340,34
2009-03-31,19:40:00,1.8350,1.8405,1.8350,1.8380,72
2009-03-31,19:45:00,1.8380,1.8415,1.8380,1.8400,51
2009-03-31,19:50:00,1.8405,1.8410,1.8395,1.8395,77
2009-03-31,19:55:00,1.8395,1.8400,1.8370,1.8370,58
2009-03-31,20:00:00,1.8365,1.8400,1.8365,1.8380,59
2009-03-31,20:05:00,1.8370,1.8395,1.8370,1.8390,50
2009-03-31,20:10:00,1.8370,1.8440,1.8365,1.8405,578
2009-03-31,20:15:00,1.8410,1.8480,1.8405,1.8475,225
2009-03-31,20:20:00,1.8475,1.8485,1.8430,1.8450,256
2009-03-31,20:25:00,1.8445,1.8450,1.8410,1.8410,94
2009-03-31,20:30:00,1.8410,1.8435,1.8405,1.8425,127
2009-03-31,20:35:00,1.8420,1.8425,1.8400,1.8425,65
2009-03-31,20:40:00,1.8420,1.8435,1.8395,1.8400,97
2009-03-31,20:45:00,1.8400,1.8410,1.8385,1.8395,64
2009-03-31,20:50:00,1.8395,1.8400,1.8375,1.8390,42
2009-03-31,20:55:00,1.8390,1.8390,1.8370,1.8385,41
2009-03-31,21:00:00,1.8375,1.8375,1.8335,1.8350,122
2009-03-31,21:05:00,1.8360,1.8370,1.8330,1.8335,41
2009-03-31,21:10:00,1.8335,1.8360,1.8335,1.8350,43
2009-03-31,21:15:00,1.8350,1.8350,1.8305,1.8305,103
2009-03-31,21:20:00,1.8310,1.8325,1.8235,1.8240,125
2009-03-31,21:25:00,1.8245,1.8270,1.8235,1.8240,159
2009-03-31,21:30:00,1.8240,1.8240,1.8200,1.8235,192
2009-03-31,21:35:00,1.8240,1.8240,1.8150,1.8195,229
2009-03-31,21:40:00,1.8190,1.8220,1.8160,1.8210,107
2009-03-31,21:45:00,1.8205,1.8215,1.8175,1.8215,53
2009-03-31,21:50:00,1.8210,1.8210,1.8130,1.8160,141
2009-03-31,21:55:00,1.8155,1.8180,1.8135,1.8170,93
2009-03-31,22:00:00,1.8155,1.8170,1.8120,1.8155,173
2009-03-31,22:05:00,1.8155,1.8215,1.8130,1.8215,105
2009-03-31,22:10:00,1.8200,1.8220,1.8170,1.8170,88
2009-03-31,22:15:00,1.8170,1.8195,1.8165,1.8185,66
2009-03-31,22:20:00,1.8180,1.8195,1.8150,1.8170,56
2009-03-31,22:25:00,1.8160,1.8195,1.8150,1.8195,82
2009-03-31,22:30:00,1.8200,1.8270,1.8195,1.8260,137
2009-03-31,22:35:00,1.8260,1.8265,1.8240,1.8265,65
2009-03-31,22:40:00,1.8270,1.8270,1.8220,1.8230,70
2009-03-31,22:45:00,1.8230,1.8255,1.8230,1.8230,60
2009-03-31,22:50:00,1.8225,1.8235,1.8180,1.8180,76
2009-03-31,22:55:00,1.8180,1.8190,1.8160,1.8180,63
2009-03-31,23:00:00,1.8180,1.8220,1.8180,1.8220,15
2009-03-31,23:05:00,1.8210,1.8255,1.8210,1.8255,57
2009-03-31,23:10:00,1.8255,1.8290,1.8250,1.8260,97
2009-03-31,23:15:00,1.8260,1.8290,1.8260,1.8285,40
2009-03-31,23:20:00,1.8285,1.8320,1.8275,1.8315,70
2009-03-31,23:25:00,1.8320,1.8335,1.8285,1.8285,55
2009-03-31,23:30:00,1.8290,1.8290,1.8265,1.8265,34
2009-03-31,23:35:00,1.8270,1.8280,1.8250,1.8255,50
2009-03-31,23:40:00,1.8255,1.8270,1.8235,1.8260,39
2009-03-31,23:45:00,1.8265,1.8345,1.8265,1.8325,58
2009-03-31,23:50:00,1.8330,1.8330,1.8300,1.8300,22
2009-03-31,23:55:00,1.8290,1.8290,1.8230,1.8245,86
2009-04-01,00:00:00,1.8255,1.8265,1.8240,1.8265,19
2009-04-01,00:05:00,1.8270,1.8290,1.8265,1.8270,71
2009-04-01,00:10:00,1.8255,1.8290,1.8255,1.8280,29
2009-04-01,00:15:00,1.8280,1.8335,1.8280,1.8335,138
2009-04-01,00:20:00,1.8330,1.8345,1.8310,1.8345,128
2009-04-01,00:25:00,1.8340,1.8380,1.8325,1.8350,192
2009-04-01,00:30:00,1.8350,1.8405,1.8345,1.8405,233
2009-04-01,00:35:00,1.8415,1.8460,1.8415,1.8450,234
2009-04-01,00:40:00,1.8450,1.8520,1.8440,1.8485,415
2009-04-01,00:45:00,1.8485,1.8500,1.8455,1.8495,185
2009-04-01,00:50:00,1.8500,1.8535,1.8495,1.8500,385
2009-04-01,00:55:00,1.8505,1.8545,1.8375,1.8545,1846
2009-04-01,01:00:00,1.8545,1.8550,1.8495,1.8530,397
2009-04-01,01:05:00,1.8530,1.8545,1.8520,1.8530,83
2009-04-01,01:10:00,1.8530,1.8590,1.8530,1.8540,158
2009-04-01,01:15:00,1.8545,1.8555,1.8540,1.8555,73
2009-04-01,01:20:00,1.8550,1.8580,1.8540,1.8540,74
2009-04-01,01:25:00,1.8545,1.8545,1.8525,1.8525,16
2009-04-01,01:30:00,1.8525,1.8550,1.8510,1.8550,39
2009-04-01,01:35:00,1.8550,1.8550,1.8490,1.8500,37
2009-04-01,01:40:00,1.8500,1.8500,1.8445,1.8500,34
2009-04-01,01:45:00,1.8485,1.8500,1.8470,1.8500,28
2009-04-01,01:50:00,1.8505,1.8525,1.8495,1.8510,64
2009-04-01,01:55:00,1.8510,1.8550,1.8510,1.8550,33
2009-04-01,02:00:00,1.8550,1.8570,1.8535,1.8570,11
2009-04-01,02:05:00,1.8545,1.8545,1.8490,1.8500,15
2009-04-01,02:10:00,1.8490,1.8555,1.8480,1.8555,20
2009-04-01,02:15:00,1.8505,1.8550,1.8505,1.8525,6
2009-04-01,02:20:00,1.8535,1.8555,1.8535,1.8555,11
2009-04-01,02:25:00,1.8540,1.8545,1.8505,1.8505,11
2009-04-01,02:30:00,1.8545,1.8545,1.8505,1.8505,17
2009-04-01,02:35:00,1.8500,1.8530,1.8480,1.8530,10
2009-04-01,02:40:00,1.8520,1.8550,1.8520,1.8550,17
2009-04-01,02:45:00,1.8535,1.8560,1.8535,1.8535,22
2009-04-01,02:50:00,1.8560,1.8560,1.8520,1.8520,2
2009-04-01,02:55:00,1.8510,1.8510,1.8480,1.8480,9
2009-04-01,03:00:00,1.8475,1.8475,1.8465,1.8470,4
2009-04-01,03:05:00,1.8485,1.8485,1.8465,1.8465,11
2009-04-01,03:10:00,1.8495,1.8500,1.8475,1.8500,9
2009-04-01,03:20:00,1.8485,1.8485,1.8475,1.8475,6
2009-04-01,03:25:00,1.8495,1.8505,1.8480,1.8480,10
2009-04-01,03:30:00,1.8480,1.8480,1.8450,1.8450,26
2009-04-01,03:35:00,1.8445,1.8480,1.8445,1.8480,4
2009-04-01,03:40:00,1.8450,1.8450,1.8450,1.8450,1
2009-04-01,03:45:00,1.8445,1.8480,1.8440,1.8460,12
2009-04-01,03:50:00,1.8460,1.8485,1.8455,1.8460,6
2009-04-01,03:55:00,1.8445,1.8445,1.8440,1.8440,3
2009-04-01,04:00:00,1.8425,1.8425,1.8415,1.8415,3
2009-04-01,04:05:00,1.8430,1.8430,1.8430,1.8430,1
2009-04-01,04:10:00,1.8430,1.8430,1.8405,1.8420,18
2009-04-01,04:15:00,1.8420,1.8420,1.8400,1.8400,32
2009-04-01,04:20:00,1.8405,1.8405,1.8405,1.8405,1
2009-04-01,04:25:00,1.8410,1.8410,1.8410,1.8410,1
2009-04-01,04:35:00,1.8405,1.8405,1.8400,1.8400,2
2009-04-01,04:40:00,1.8400,1.8415,1.8400,1.8410,4
2009-04-01,04:45:00,1.8410,1.8415,1.8410,1.8415,2
2009-04-01,04:50:00,1.8400,1.8400,1.8400,1.8400,1
2009-04-01,04:55:00,1.8430,1.8435,1.8355,1.8355,18
2009-04-01,05:00:00,1.8355,1.8355,1.8355,1.8355,1
2009-04-01,05:05:00,1.8390,1.8390,1.8365,1.8365,2
2009-04-01,05:10:00,1.8395,1.8395,1.8395,1.8395,2
2009-04-01,06:00:00,1.8385,1.8385,1.8340,1.8340,11
2009-04-01,06:10:00,1.8320,1.8320,1.8320,1.8320,2
2009-04-01,06:15:00,1.8320,1.8320,1.8320,1.8320,14
2009-04-01,06:20:00,1.8320,1.8320,1.8310,1.8310,4
2009-04-01,06:25:00,1.8310,1.8310,1.8310,1.8310,1
2009-04-01,06:30:00,1.8310,1.8320,1.8310,1.8320,3
2009-04-01,06:35:00,1.8315,1.8315,1.8315,1.8315,1
2009-04-01,06:45:00,1.8300,1.8300,1.8300,1.8300,10
2009-04-01,07:00:00,1.8305,1.8305,1.8300,1.8300,5
2009-04-01,07:05:00,1.8305,1.8305,1.8300,1.8300,2
2009-04-01,07:15:00,1.8305,1.8305,1.8300,1.8300,10
2009-04-01,07:20:00,1.8280,1.8280,1.8275,1.8275,14
2009-04-01,07:25:00,1.8280,1.8280,1.8250,1.8250,4
2009-04-01,07:30:00,1.8280,1.8280,1.8280,1.8280,9
2009-04-01,07:45:00,1.8280,1.8280,1.8280,1.8280,1
2009-04-01,07:55:00,1.8355,1.8385,1.8355,1.8380,6
2009-04-01,08:00:00,1.8295,1.8300,1.8265,1.8265,14
2009-04-01,08:05:00,1.8275,1.8305,1.8275,1.8305,7
2009-04-01,08:15:00,1.8345,1.8355,1.8345,1.8345,14
2009-04-01,08:20:00,1.8350,1.8350,1.8310,1.8310,19
2009-04-01,08:25:00,1.8310,1.8310,1.8310,1.8310,1
2009-04-01,08:30:00,1.8305,1.8305,1.8305,1.8305,1
2009-04-01,08:35:00,1.8305,1.8320,1.8305,1.8320,6
2009-04-01,08:40:00,1.8320,1.8350,1.8320,1.8320,22
2009-04-01,08:45:00,1.8360,1.8370,1.8360,1.8370,2
2009-04-01,08:50:00,1.8370,1.8380,1.8370,1.8380,7
2009-04-01,08:55:00,1.8380,1.8380,1.8310,1.8310,14
2009-04-01,09:00:00,1.8280,1.8325,1.8260,1.8325,21
2009-04-01,09:05:00,1.8295,1.8305,1.8255,1.8300,9
2009-04-01,09:10:00,1.8300,1.8340,1.8300,1.8340,28
2009-04-01,09:15:00,1.8310,1.8310,1.8310,1.8310,20
2009-04-01,09:20:00,1.8360,1.8360,1.8360,1.8360,2
2009-04-01,09:35:00,1.8390,1.8400,1.8390,1.8400,4
2009-04-01,09:40:00,1.8380,1.8400,1.8380,1.8400,2
2009-04-01,09:45:00,1.8400,1.8400,1.8350,1.8400,4
2009-04-01,09:50:00,1.8350,1.8390,1.8305,1.8305,28
2009-04-01,09:55:00,1.8305,1.8305,1.8300,1.8300,14
2009-04-01,10:00:00,1.8310,1.8325,1.8310,1.8325,4
2009-04-01,10:05:00,1.8325,1.8350,1.8325,1.8350,7
2009-04-01,10:10:00,1.8360,1.8365,1.8360,1.8365,3
2009-04-01,10:20:00,1.8325,1.8395,1.8320,1.8320,12
2009-04-01,10:25:00,1.8390,1.8445,1.8390,1.8445,32
2009-04-01,10:30:00,1.8405,1.8405,1.8405,1.8405,1
2009-04-01,10:35:00,1.8400,1.8400,1.8400,1.8400,9
2009-04-01,10:40:00,1.8440,1.8480,1.8385,1.8470,28
2009-04-01,10:45:00,1.8445,1.8445,1.8400,1.8400,4
2009-04-01,10:50:00,1.8410,1.8410,1.8400,1.8400,2
2009-04-01,11:00:00,1.8400,1.8400,1.8400,1.8400,4
2009-04-01,11:05:00,1.8400,1.8400,1.8400,1.8400,7
2009-04-01,11:10:00,1.8445,1.8445,1.8380,1.8380,4
2009-04-01,11:15:00,1.8435,1.8435,1.8410,1.8410,2
2009-04-01,11:20:00,1.8440,1.8445,1.8400,1.8410,18
2009-04-01,11:30:00,1.8410,1.8410,1.8410,1.8410,4
2009-04-01,11:40:00,1.8400,1.8400,1.8400,1.8400,5
2009-04-01,11:45:00,1.8395,1.8395,1.8395,1.8395,4
2009-04-01,11:50:00,1.8400,1.8400,1.8400,1.8400,1
2009-04-01,11:55:00,1.8405,1.8405,1.8405,1.8405,2
2009-04-01,12:05:00,1.8370,1.8370,1.8370,1.8370,6
2009-04-01,12:10:00,1.8370,1.8370,1.8350,1.8350,19
2009-04-01,12:15:00,1.8340,1.8340,1.8340,1.8340,1
2009-04-01,12:20:00,1.8365,1.8365,1.8365,1.8365,1
2009-04-01,12:25:00,1.8350,1.8350,1.8350,1.8350,4
2009-04-01,12:30:00,1.8340,1.8370,1.8320,1.8360,25
2009-04-01,12:35:00,1.8375,1.8380,1.8375,1.8380,5
2009-04-01,12:40:00,1.8380,1.8380,1.8375,1.8375,2
2009-04-01,12:45:00,1.8370,1.8380,1.8370,1.8380,7
2009-04-01,12:50:00,1.8380,1.8380,1.8380,1.8380,2
2009-04-01,12:55:00,1.8380,1.8380,1.8380,1.8380,5
2009-04-01,13:00:00,1.8380,1.8385,1.8380,1.8380,4
2009-04-01,13:05:00,1.8395,1.8395,1.8390,1.8390,6
2009-04-01,13:10:00,1.8390,1.8395,1.8390,1.8395,3
2009-04-01,13:30:00,1.8380,1.8400,1.8380,1.8400,7
2009-04-01,13:35:00,1.8410,1.8415,1.8410,1.8415,3
2009-04-01,13:40:00,1.8420,1.8460,1.8420,1.8455,51
2009-04-01,13:45:00,1.8455,1.8460,1.8445,1.8445,17
2009-04-01,13:50:00,1.8445,1.8450,1.8440,1.8450,12
2009-04-01,13:55:00,1.8450,1.8475,1.8445,1.8475,18
2009-04-01,14:00:00,1.8475,1.8480,1.8455,1.8480,10
2009-04-01,14:05:00,1.8465,1.8495,1.8450,1.8465,34
2009-04-01,14:10:00,1.8475,1.8475,1.8460,1.8460,4
2009-04-01,14:15:00,1.8460,1.8470,1.8440,1.8455,12
2009-04-01,14:20:00,1.8445,1.8445,1.8275,1.8280,103
2009-04-01,14:25:00,1.8285,1.8320,1.8280,1.8310,59
2009-04-01,14:30:00,1.8305,1.8305,1.8220,1.8220,65
2009-04-01,14:35:00,1.8220,1.8250,1.8200,1.8215,100
2009-04-01,14:40:00,1.8215,1.8240,1.8195,1.8210,24
2009-04-01,14:45:00,1.8200,1.8200,1.8155,1.8185,60
2009-04-01,14:50:00,1.8190,1.8225,1.8190,1.8210,20
2009-04-01,14:55:00,1.8215,1.8215,1.8200,1.8205,23
2009-04-01,15:00:00,1.8210,1.8265,1.8210,1.8265,42
2009-04-01,15:05:00,1.8275,1.8275,1.8225,1.8240,23
2009-04-01,15:10:00,1.8240,1.8250,1.8225,1.8235,37
2009-04-01,15:15:00,1.8240,1.8250,1.8195,1.8210,50
2009-04-01,15:20:00,1.8225,1.8225,1.8180,1.8180,26
2009-04-01,15:25:00,1.8175,1.8200,1.8150,1.8150,45
2009-04-01,15:30:00,1.8150,1.8175,1.8135,1.8165,40
2009-04-01,15:35:00,1.8170,1.8170,1.8155,1.8160,24
2009-04-01,15:40:00,1.8150,1.8190,1.8150,1.8170,44
2009-04-01,15:45:00,1.8165,1.8170,1.8150,1.8165,17
2009-04-01,15:50:00,1.8165,1.8180,1.8165,1.8165,23
2009-04-01,15:55:00,1.8155,1.8155,1.8130,1.8150,26
2009-04-01,16:00:00,1.8150,1.8150,1.8100,1.8140,73
2009-04-01,16:05:00,1.8140,1.8150,1.8100,1.8100,47
2009-04-01,16:10:00,1.8115,1.8140,1.8115,1.8140,6
2009-04-01,16:15:00,1.8145,1.8200,1.8145,1.8200,23
2009-04-01,16:20:00,1.8200,1.8220,1.8200,1.8210,17
2009-04-01,16:25:00,1.8210,1.8210,1.8200,1.8210,14
2009-04-01,16:30:00,1.8210,1.8230,1.8205,1.8210,16
2009-04-01,16:35:00,1.8205,1.8215,1.8205,1.8205,6
2009-04-01,16:40:00,1.8195,1.8235,1.8195,1.8235,14
2009-04-01,16:45:00,1.8230,1.8230,1.8210,1.8215,7
2009-04-01,16:50:00,1.8220,1.8220,1.8215,1.8215,2
2009-04-01,16:55:00,1.8215,1.8215,1.8200,1.8200,7
2009-04-01,17:00:00,1.8185,1.8195,1.8180,1.8185,21
2009-04-01,17:05:00,1.8195,1.8205,1.8195,1.8200,3
2009-04-01,17:10:00,1.8205,1.8205,1.8200,1.8200,10
2009-04-01,17:15:00,1.8230,1.8235,1.8220,1.8235,10
2009-04-01,17:20:00,1.8225,1.8225,1.8215,1.8220,10
2009-04-01,17:25:00,1.8215,1.8215,1.8210,1.8210,3
2009-04-01,17:30:00,1.8215,1.8235,1.8180,1.8180,20
2009-04-01,17:35:00,1.8175,1.8175,1.8160,1.8175,32
2009-04-01,17:40:00,1.8180,1.8190,1.8180,1.8190,4
2009-04-01,17:45:00,1.8180,1.8180,1.8170,1.8170,6
2009-04-01,17:50:00,1.8165,1.8170,1.8150,1.8150,10
2009-04-01,17:55:00,1.8150,1.8160,1.8150,1.8160,2
2009-04-01,18:00:00,1.8180,1.8190,1.8150,1.8150,10
2009-04-01,18:05:00,1.8150,1.8175,1.8140,1.8175,37
2009-04-01,18:10:00,1.8185,1.8185,1.8135,1.8135,13
2009-04-01,18:15:00,1.8155,1.8155,1.8060,1.8100,45
2009-04-01,18:20:00,1.8115,1.8130,1.8110,1.8130,11
2009-04-01,18:25:00,1.8110,1.8120,1.8080,1.8105,33
2009-04-01,18:30:00,1.8120,1.8140,1.8120,1.8135,8
2009-04-01,18:35:00,1.8145,1.8145,1.8140,1.8140,13
2009-04-01,18:40:00,1.8135,1.8140,1.8135,1.8140,7
2009-04-01,18:45:00,1.8140,1.8145,1.8140,1.8140,21
2009-04-01,18:50:00,1.8145,1.8145,1.8140,1.8145,15
2009-04-01,18:55:00,1.8140,1.8150,1.8130,1.8150,18
2009-04-01,19:00:00,1.8145,1.8180,1.8140,1.8180,19
2009-04-01,19:05:00,1.8195,1.8265,1.8195,1.8260,63
2009-04-01,19:10:00,1.8260,1.8270,1.8200,1.8200,21
2009-04-01,19:15:00,1.8220,1.8230,1.8215,1.8225,9
2009-04-01,19:20:00,1.8220,1.8250,1.8220,1.8250,20
2009-04-01,19:25:00,1.8250,1.8280,1.8235,1.8235,11
2009-04-01,19:30:00,1.8245,1.8245,1.8170,1.8180,23
2009-04-01,19:35:00,1.8185,1.8205,1.8145,1.8155,43
2009-04-01,19:40:00,1.8170,1.8170,1.8130,1.8135,23
2009-04-01,19:45:00,1.8140,1.8140,1.8095,1.8095,57
2009-04-01,19:50:00,1.8110,1.8120,1.8100,1.8120,9
2009-04-01,19:55:00,1.8130,1.8135,1.8100,1.8100,44
2009-04-01,20:00:00,1.8095,1.8110,1.8050,1.8075,74
2009-04-01,20:05:00,1.8085,1.8095,1.8060,1.8095,68
2009-04-01,20:10:00,1.8095,1.8120,1.8055,1.8100,173
2009-04-01,20:15:00,1.8100,1.8100,1.7995,1.8015,372
2009-04-01,20:20:00,1.8015,1.8020,1.7980,1.8015,135
2009-04-01,20:25:00,1.8015,1.8025,1.8000,1.8020,87
2009-04-01,20:30:00,1.8015,1.8045,1.8000,1.8040,89
2009-04-01,20:35:00,1.8040,1.8045,1.8020,1.8025,113
2009-04-01,20:40:00,1.8025,1.8025,1.8010,1.8020,45
2009-04-01,20:45:00,1.8020,1.8025,1.7960,1.7980,112
2009-04-01,20:50:00,1.7985,1.8005,1.7970,1.7985,69
2009-04-01,20:55:00,1.7980,1.8020,1.7975,1.8010,61
2009-04-01,21:00:00,1.8015,1.8025,1.7995,1.8015,63
2009-04-01,21:05:00,1.8015,1.8035,1.8010,1.8025,51
2009-04-01,21:10:00,1.8025,1.8040,1.8025,1.8040,36
2009-04-01,21:15:00,1.8045,1.8045,1.8030,1.8030,12
2009-04-01,21:20:00,1.8035,1.8060,1.8035,1.8060,72
2009-04-01,21:25:00,1.8055,1.8090,1.8050,1.8070,113
2009-04-01,21:30:00,1.8075,1.8080,1.8040,1.8040,103
2009-04-01,21:35:00,1.8040,1.8110,1.8040,1.8110,140
2009-04-01,21:40:00,1.8110,1.8110,1.8045,1.8075,71
2009-04-01,21:45:00,1.8070,1.8075,1.8040,1.8045,64
2009-04-01,21:50:00,1.8045,1.8075,1.8040,1.8065,44
2009-04-01,21:55:00,1.8065,1.8085,1.8060,1.8085,30
2009-04-01,22:00:00,1.8085,1.8230,1.8085,1.8205,326
2009-04-01,22:05:00,1.8205,1.8230,1.8190,1.8230,356
2009-04-01,22:10:00,1.8225,1.8315,1.8225,1.8280,346
2009-04-01,22:15:00,1.8285,1.8290,1.8230,1.8270,270
2009-04-01,22:20:00,1.8270,1.8310,1.8270,1.8300,131
2009-04-01,22:25:00,1.8295,1.8300,1.8255,1.8265,74
2009-04-01,22:30:00,1.8265,1.8265,1.8230,1.8250,93
2009-04-01,22:35:00,1.8250,1.8330,1.8240,1.8325,116
2009-04-01,22:40:00,1.8325,1.8325,1.8290,1.8315,130
2009-04-01,22:45:00,1.8310,1.8320,1.8270,1.8290,153
2009-04-01,22:50:00,1.8290,1.8315,1.8290,1.8315,59
2009-04-01,22:55:00,1.8305,1.8320,1.8260,1.8260,57
2009-04-01,23:00:00,1.8265,1.8270,1.8255,1.8255,36
2009-04-01,23:05:00,1.8260,1.8270,1.8240,1.8250,27
2009-04-01,23:10:00,1.8235,1.8235,1.8215,1.8225,35
2009-04-01,23:15:00,1.8225,1.8235,1.8200,1.8230,63
2009-04-01,23:20:00,1.8230,1.8235,1.8205,1.8220,20
2009-04-01,23:25:00,1.8220,1.8260,1.8220,1.8230,43
2009-04-01,23:30:00,1.8230,1.8290,1.8215,1.8285,100
2009-04-01,23:35:00,1.8285,1.8285,1.8270,1.8285,18
2009-04-01,23:40:00,1.8285,1.8295,1.8245,1.8295,63
2009-04-01,23:45:00,1.8300,1.8370,1.8300,1.8300,152
2009-04-01,23:50:00,1.8315,1.8380,1.8315,1.8370,164
2009-04-01,23:55:00,1.8370,1.8400,1.8350,1.8390,213
2009-04-02,00:00:00,1.8390,1.8415,1.8380,1.8410,78
2009-04-02,00:05:00,1.8415,1.8475,1.8410,1.8455,159
2009-04-02,00:10:00,1.8460,1.8510,1.8450,1.8500,200
2009-04-02,00:15:00,1.8505,1.8525,1.8480,1.8515,272
2009-04-02,00:20:00,1.8505,1.8510,1.8450,1.8490,202
2009-04-02,00:25:00,1.8480,1.8515,1.8470,1.8470,118
2009-04-02,00:30:00,1.8475,1.8485,1.8465,1.8475,48
2009-04-02,00:35:00,1.8460,1.8475,1.8420,1.8420,95
2009-04-02,00:40:00,1.8425,1.8440,1.8420,1.8440,6
2009-04-02,00:45:00,1.8435,1.8480,1.8425,1.8480,45
2009-04-02,00:50:00,1.8480,1.8490,1.8445,1.8445,55
2009-04-02,00:55:00,1.8445,1.8510,1.8435,1.8480,344
2009-04-02,01:00:00,1.8485,1.8485,1.8465,1.8465,90
2009-04-02,01:05:00,1.8460,1.8470,1.8450,1.8450,93
2009-04-02,01:10:00,1.8450,1.8475,1.8450,1.8465,34
2009-04-02,01:15:00,1.8470,1.8490,1.8470,1.8490,32
2009-04-02,01:20:00,1.8485,1.8505,1.8475,1.8485,61
2009-04-02,01:25:00,1.8480,1.8510,1.8455,1.8475,38
2009-04-02,01:30:00,1.8455,1.8470,1.8450,1.8450,30
2009-04-02,01:35:00,1.8455,1.8485,1.8455,1.8485,35
2009-04-02,01:40:00,1.8480,1.8510,1.8470,1.8490,41
2009-04-02,01:45:00,1.8490,1.8495,1.8475,1.8475,28
2009-04-02,01:50:00,1.8470,1.8510,1.8470,1.8485,18
2009-04-02,01:55:00,1.8475,1.8505,1.8470,1.8500,26
2009-04-02,02:00:00,1.8500,1.8520,1.8465,1.8465,11
2009-04-02,02:05:00,1.8465,1.8465,1.8465,1.8465,2
2009-04-02,02:10:00,1.8475,1.8480,1.8455,1.8480,7
2009-04-02,02:15:00,1.8490,1.8490,1.8480,1.8480,3
2009-04-02,02:20:00,1.8490,1.8490,1.8460,1.8490,9
2009-04-02,02:25:00,1.8470,1.8470,1.8470,1.8470,2
2009-04-02,02:30:00,1.8465,1.8465,1.8465,1.8465,10
2009-04-02,02:35:00,1.8490,1.8490,1.8485,1.8490,4
2009-04-02,02:40:00,1.8480,1.8480,1.8480,1.8480,5
2009-04-02,02:45:00,1.8480,1.8480,1.8470,1.8470,4
2009-04-02,02:50:00,1.8500,1.8500,1.8470,1.8470,3
2009-04-02,03:00:00,1.8465,1.8475,1.8465,1.8465,11
2009-04-02,03:05:00,1.8465,1.8480,1.8465,1.8465,11
2009-04-02,03:10:00,1.8470,1.8475,1.8465,1.8465,69
2009-04-02,03:15:00,1.8460,1.8500,1.8455,1.8475,37
2009-04-02,03:20:00,1.8465,1.8475,1.8455,1.8455,6
2009-04-02,03:25:00,1.8470,1.8515,1.8470,1.8485,8
2009-04-02,03:30:00,1.8510,1.8560,1.8510,1.8555,15
2009-04-02,03:35:00,1.8540,1.8575,1.8540,1.8575,22
2009-04-02,03:40:00,1.8550,1.8550,1.8540,1.8540,2
2009-04-02,03:45:00,1.8560,1.8575,1.8560,1.8575,6
2009-04-02,03:50:00,1.8560,1.8650,1.8560,1.8610,151
2009-04-02,03:55:00,1.8640,1.8650,1.8610,1.8650,28
2009-04-02,04:00:00,1.8650,1.8680,1.8625,1.8625,38
2009-04-02,04:05:00,1.8605,1.8605,1.8605,1.8605,1
2009-04-02,04:10:00,1.8640,1.8660,1.8610,1.8610,18
2009-04-02,04:15:00,1.8610,1.8655,1.8610,1.8655,5
2009-04-02,04:20:00,1.8630,1.8630,1.8615,1.8615,18
2009-04-02,04:25:00,1.8640,1.8640,1.8640,1.8640,2
2009-04-02,04:30:00,1.8640,1.8640,1.8640,1.8640,1
2009-04-02,04:35:00,1.8640,1.8640,1.8640,1.8640,2
2009-04-02,04:45:00,1.8655,1.8660,1.8655,1.8660,12
2009-04-02,04:50:00,1.8660,1.8660,1.8660,1.8660,3
2009-04-02,04:55:00,1.8630,1.8630,1.8630,1.8630,1
2009-04-02,06:00:00,1.8640,1.8640,1.8640,1.8640,1
2009-04-02,06:05:00,1.8645,1.8645,1.8635,1.8635,2
2009-04-02,06:10:00,1.8640,1.8640,1.8640,1.8640,1
2009-04-02,06:25:00,1.8640,1.8640,1.8640,1.8640,2
2009-04-02,06:50:00,1.8700,1.8740,1.8700,1.8740,20
2009-04-02,07:00:00,1.8725,1.8730,1.8725,1.8730,6
2009-04-02,07:10:00,1.8730,1.8730,1.8730,1.8730,14
2009-04-02,07:15:00,1.8705,1.8705,1.8700,1.8700,2
2009-04-02,07:25:00,1.8705,1.8705,1.8705,1.8705,1
2009-04-02,07:30:00,1.8700,1.8700,1.8700,1.8700,2
2009-04-02,07:35:00,1.8730,1.8730,1.8730,1.8730,1
2009-04-02,07:45:00,1.8700,1.8700,1.8700,1.8700,2
2009-04-02,07:50:00,1.8700,1.8700,1.8700,1.8700,1
2009-04-02,07:55:00,1.8715,1.8715,1.8715,1.8715,1
2009-04-02,08:00:00,1.8675,1.8675,1.8610,1.8610,26
2009-04-02,08:05:00,1.8610,1.8610,1.8595,1.8595,4
2009-04-02,08:10:00,1.8625,1.8635,1.8625,1.8635,5
2009-04-02,08:15:00,1.8600,1.8600,1.8600,1.8600,10
2009-04-02,08:20:00,1.8595,1.8595,1.8595,1.8595,1
2009-04-02,08:30:00,1.8595,1.8600,1.8595,1.8600,9
2009-04-02,08:35:00,1.8600,1.8600,1.8600,1.8600,2
2009-04-02,08:40:00,1.8590,1.8590,1.8590,1.8590,2
2009-04-02,08:45:00,1.8590,1.8600,1.8500,1.8500,16
2009-04-02,08:55:00,1.8560,1.8560,1.8550,1.8550,2
2009-04-02,09:00:00,1.8525,1.8525,1.8510,1.8510,3
2009-04-02,09:05:00,1.8570,1.8570,1.8570,1.8570,1
2009-04-02,09:10:00,1.8575,1.8575,1.8540,1.8550,23
2009-04-02,09:15:00,1.8580,1.8585,1.8580,1.8585,2
2009-04-02,09:20:00,1.8585,1.8585,1.8550,1.8550,9
2009-04-02,09:25:00,1.8515,1.8515,1.8475,1.8475,12
2009-04-02,09:30:00,1.8450,1.8465,1.8410,1.8465,7
2009-04-02,09:35:00,1.8470,1.8485,1.8470,1.8485,2
2009-04-02,09:45:00,1.8520,1.8550,1.8485,1.8550,7
2009-04-02,09:50:00,1.8500,1.8500,1.8475,1.8475,3
2009-04-02,10:05:00,1.8500,1.8500,1.8480,1.8480,2
2009-04-02,10:15:00,1.8540,1.8650,1.8500,1.8600,64
2009-04-02,10:20:00,1.8575,1.8575,1.8540,1.8540,6
2009-04-02,10:30:00,1.8535,1.8535,1.8500,1.8535,4
2009-04-02,10:35:00,1.8545,1.8560,1.8545,1.8560,3
2009-04-02,10:40:00,1.8505,1.8595,1.8505,1.8575,12
2009-04-02,10:45:00,1.8570,1.8570,1.8570,1.8570,1
2009-04-02,10:50:00,1.8570,1.8570,1.8570,1.8570,1
2009-04-02,10:55:00,1.8595,1.8595,1.8595,1.8595,1
2009-04-02,11:00:00,1.8535,1.8535,1.8515,1.8515,2
2009-04-02,11:05:00,1.8560,1.8560,1.8515,1.8515,9
2009-04-02,11:15:00,1.8545,1.8545,1.8545,1.8545,1
2009-04-02,11:40:00,1.8570,1.8570,1.8570,1.8570,2
2009-04-02,11:45:00,1.8570,1.8570,1.8570,1.8570,2
2009-04-02,11:50:00,1.8580,1.8590,1.8580,1.8590,4
2009-04-02,12:00:00,1.8585,1.8585,1.8585,1.8585,1
2009-04-02,12:05:00,1.8585,1.8585,1.8585,1.8585,1
2009-04-02,12:10:00,1.8580,1.8580,1.8580,1.8580,1
2009-04-02,12:15:00,1.8540,1.8540,1.8540,1.8540,1
2009-04-02,12:20:00,1.8555,1.8575,1.8555,1.8555,9
2009-04-02,12:30:00,1.8570,1.8590,1.8565,1.8565,26
2009-04-02,12:35:00,1.8570,1.8575,1.8565,1.8575,27
2009-04-02,12:40:00,1.8585,1.8585,1.8575,1.8575,11
2009-04-02,12:45:00,1.8580,1.8580,1.8575,1.8580,14
2009-04-02,12:50:00,1.8590,1.8590,1.8585,1.8585,6
2009-04-02,12:55:00,1.8580,1.8580,1.8535,1.8550,5
2009-04-02,13:00:00,1.8560,1.8565,1.8550,1.8550,8
2009-04-02,13:05:00,1.8555,1.8555,1.8555,1.8555,1
2009-04-02,13:10:00,1.8555,1.8555,1.8550,1.8550,4
2009-04-02,13:15:00,1.8570,1.8570,1.8570,1.8570,3
2009-04-02,13:20:00,1.8570,1.8570,1.8560,1.8560,2
2009-04-02,13:25:00,1.8565,1.8565,1.8565,1.8565,1
2009-04-02,13:35:00,1.8565,1.8565,1.8540,1.8555,8
2009-04-02,13:45:00,1.8550,1.8560,1.8550,1.8560,7
2009-04-02,13:50:00,1.8555,1.8560,1.8550,1.8560,5
2009-04-02,13:55:00,1.8530,1.8555,1.8530,1.8555,6
2009-04-02,14:00:00,1.8560,1.8560,1.8555,1.8560,5
2009-04-02,14:05:00,1.8560,1.8560,1.8515,1.8515,17
2009-04-02,14:10:00,1.8520,1.8535,1.8520,1.8535,11
2009-04-02,14:15:00,1.8530,1.8540,1.8530,1.8540,3
2009-04-02,14:20:00,1.8550,1.8675,1.8550,1.8645,48
2009-04-02,14:25:00,1.8655,1.8695,1.8655,1.8690,68
2009-04-02,14:30:00,1.8680,1.8720,1.8680,1.8705,32
2009-04-02,14:35:00,1.8715,1.8715,1.8690,1.8690,12
2009-04-02,14:40:00,1.8690,1.8710,1.8690,1.8700,26
2009-04-02,14:45:00,1.8675,1.8685,1.8675,1.8675,18
2009-04-02,14:50:00,1.8670,1.8710,1.8660,1.8710,39
2009-04-02,14:55:00,1.8720,1.8730,1.8700,1.8720,56
2009-04-02,15:00:00,1.8730,1.8730,1.8660,1.8660,71
2009-04-02,15:05:00,1.8670,1.8690,1.8660,1.8670,38
2009-04-02,15:10:00,1.8670,1.8700,1.8670,1.8700,65
2009-04-02,15:15:00,1.8695,1.8720,1.8680,1.8680,21
2009-04-02,15:20:00,1.8680,1.8685,1.8660,1.8660,20
2009-04-02,15:25:00,1.8655,1.8655,1.8630,1.8655,14
2009-04-02,15:30:00,1.8655,1.8665,1.8655,1.8665,8
2009-04-02,15:35:00,1.8660,1.8710,1.8660,1.8675,14
2009-04-02,15:40:00,1.8685,1.8690,1.8650,1.8650,27
2009-04-02,15:45:00,1.8680,1.8700,1.8665,1.8700,43
2009-04-02,15:50:00,1.8700,1.8700,1.8635,1.8690,46
2009-04-02,15:55:00,1.8680,1.8680,1.8670,1.8675,7
2009-04-02,16:00:00,1.8660,1.8660,1.8540,1.8575,98
2009-04-02,16:05:00,1.8555,1.8575,1.8530,1.8575,28
2009-04-02,16:10:00,1.8560,1.8595,1.8555,1.8590,48
2009-04-02,16:15:00,1.8590,1.8600,1.8570,1.8590,95
2009-04-02,16:20:00,1.8580,1.8580,1.8560,1.8575,58
2009-04-02,16:25:00,1.8580,1.8610,1.8560,1.8605,23
2009-04-02,16:30:00,1.8605,1.8625,1.8605,1.8625,21
2009-04-02,16:35:00,1.8625,1.8645,1.8615,1.8635,34
2009-04-02,16:40:00,1.8640,1.8710,1.8640,1.8690,32
2009-04-02,16:45:00,1.8690,1.8745,1.8690,1.8745,18
2009-04-02,16:50:00,1.8735,1.8745,1.8715,1.8745,18
2009-04-02,16:55:00,1.8710,1.8710,1.8685,1.8710,13
2009-04-02,17:00:00,1.8700,1.8735,1.8695,1.8735,10
2009-04-02,17:05:00,1.8735,1.8775,1.8735,1.8740,77
2009-04-02,17:10:00,1.8750,1.8815,1.8750,1.8805,84
2009-04-02,17:15:00,1.8805,1.8835,1.8800,1.8800,40
2009-04-02,17:20:00,1.8795,1.8835,1.8790,1.8820,47
2009-04-02,17:25:00,1.8820,1.8825,1.8770,1.8780,57
2009-04-02,17:30:00,1.8775,1.8780,1.8770,1.8770,20
2009-04-02,17:35:00,1.8770,1.8770,1.8730,1.8735,21
2009-04-02,17:40:00,1.8735,1.8745,1.8735,1.8740,24
2009-04-02,17:45:00,1.8735,1.8735,1.8725,1.8735,5
2009-04-02,17:50:00,1.8735,1.8755,1.8725,1.8750,14
2009-04-02,17:55:00,1.8760,1.8785,1.8760,1.8765,12
2009-04-02,18:00:00,1.8770,1.8785,1.8765,1.8780,20
2009-04-02,18:05:00,1.8780,1.8780,1.8770,1.8775,9
2009-04-02,18:10:00,1.8780,1.8800,1.8775,1.8780,17
2009-04-02,18:15:00,1.8780,1.8815,1.8775,1.8800,21
2009-04-02,18:20:00,1.8795,1.8840,1.8795,1.8815,47
2009-04-02,18:25:00,1.8820,1.8870,1.8820,1.8870,58
2009-04-02,18:30:00,1.8875,1.8880,1.8835,1.8845,23
2009-04-02,18:35:00,1.8845,1.8850,1.8815,1.8835,42
2009-04-02,18:40:00,1.8850,1.8885,1.8830,1.8865,58
2009-04-02,18:45:00,1.8875,1.8920,1.8870,1.8895,48
2009-04-02,18:50:00,1.8895,1.8925,1.8890,1.8900,41
2009-04-02,18:55:00,1.8900,1.8900,1.8850,1.8860,17
2009-04-02,19:00:00,1.8865,1.8865,1.8840,1.8850,17
2009-04-02,19:05:00,1.8845,1.8845,1.8785,1.8815,32
2009-04-02,19:10:00,1.8820,1.8830,1.8785,1.8830,36
2009-04-02,19:15:00,1.8820,1.8820,1.8805,1.8810,6
2009-04-02,19:20:00,1.8805,1.8835,1.8785,1.8795,74
2009-04-02,19:25:00,1.8795,1.8840,1.8795,1.8830,26
2009-04-02,19:30:00,1.8840,1.8865,1.8805,1.8810,35
2009-04-02,19:35:00,1.8800,1.8810,1.8780,1.8790,25
2009-04-02,19:40:00,1.8780,1.8790,1.8755,1.8790,18
2009-04-02,19:45:00,1.8790,1.8850,1.8790,1.8830,117
2009-04-02,19:50:00,1.8830,1.8840,1.8810,1.8810,41
2009-04-02,19:55:00,1.8810,1.8820,1.8790,1.8820,26
2009-04-02,20:00:00,1.8810,1.8830,1.8780,1.8795,157
2009-04-02,20:05:00,1.8790,1.8850,1.8765,1.8810,139
2009-04-02,20:10:00,1.8810,1.8850,1.8780,1.8790,469
2009-04-02,20:15:00,1.8790,1.8835,1.8790,1.8820,56
2009-04-02,20:20:00,1.8815,1.8855,1.8815,1.8840,156
2009-04-02,20:25:00,1.8845,1.8885,1.8840,1.8870,159
2009-04-02,20:30:00,1.8875,1.8875,1.8800,1.8825,196
2009-04-02,20:35:00,1.8830,1.8830,1.8765,1.8765,151
2009-04-02,20:40:00,1.8780,1.8860,1.8780,1.8850,215
2009-04-02,20:45:00,1.8850,1.8880,1.8810,1.8835,156
2009-04-02,20:50:00,1.8830,1.8835,1.8775,1.8810,163
2009-04-02,20:55:00,1.8810,1.8810,1.8770,1.8785,66
2009-04-02,21:00:00,1.8795,1.8850,1.8795,1.8820,170
2009-04-02,21:05:00,1.8820,1.8865,1.8800,1.8800,112
2009-04-02,21:10:00,1.8805,1.8830,1.8780,1.8815,97
2009-04-02,21:15:00,1.8815,1.8815,1.8730,1.8745,131
2009-04-02,21:20:00,1.8750,1.8765,1.8740,1.8750,94
2009-04-02,21:25:00,1.8750,1.8790,1.8740,1.8790,101
2009-04-02,21:30:00,1.8790,1.8820,1.8770,1.8790,172
2009-04-02,21:35:00,1.8785,1.8790,1.8745,1.8750,82
2009-04-02,21:40:00,1.8750,1.8775,1.8745,1.8750,81
2009-04-02,21:45:00,1.8750,1.8800,1.8750,1.8770,72
2009-04-02,21:50:00,1.8790,1.8795,1.8755,1.8795,57
2009-04-02,21:55:00,1.8790,1.8805,1.8780,1.8790,95
2009-04-02,22:00:00,1.8790,1.8830,1.8790,1.8830,146
2009-04-02,22:05:00,1.8825,1.8830,1.8755,1.8765,56
2009-04-02,22:10:00,1.8760,1.8760,1.8700,1.8740,163
2009-04-02,22:15:00,1.8735,1.8760,1.8710,1.8735,95
2009-04-02,22:20:00,1.8735,1.8735,1.8680,1.8720,100
2009-04-02,22:25:00,1.8715,1.8740,1.8695,1.8720,130
2009-04-02,22:30:00,1.8715,1.8740,1.8690,1.8735,96
2009-04-02,22:35:00,1.8730,1.8790,1.8730,1.8785,132
2009-04-02,22:40:00,1.8785,1.8810,1.8770,1.8790,99
2009-04-02,22:45:00,1.8785,1.8830,1.8785,1.8805,71
2009-04-02,22:50:00,1.8805,1.8950,1.8785,1.8925,301
2009-04-02,22:55:00,1.8925,1.9040,1.8920,1.8990,533
2009-04-02,23:00:00,1.8985,1.9015,1.8935,1.8935,171
2009-04-02,23:05:00,1.8940,1.8970,1.8910,1.8920,216
2009-04-02,23:10:00,1.8920,1.8955,1.8895,1.8935,177
2009-04-02,23:15:00,1.8935,1.8980,1.8930,1.8970,109
2009-04-02,23:20:00,1.8970,1.8985,1.8910,1.8930,96
2009-04-02,23:25:00,1.8930,1.8950,1.8920,1.8945,42
2009-04-02,23:30:00,1.8940,1.8955,1.8875,1.8885,167
2009-04-02,23:35:00,1.8895,1.8915,1.8890,1.8900,38
2009-04-02,23:40:00,1.8895,1.8920,1.8875,1.8910,111
2009-04-02,23:45:00,1.8930,1.9000,1.8920,1.8995,86
2009-04-02,23:50:00,1.8985,1.9010,1.8965,1.8965,137
2009-04-02,23:55:00,1.8965,1.8970,1.8905,1.8910,179
2009-04-03,00:00:00,1.8915,1.8925,1.8885,1.8890,72
2009-04-03,00:05:00,1.8895,1.8895,1.8845,1.8875,101
2009-04-03,00:10:00,1.8880,1.8895,1.8870,1.8875,49
2009-04-03,00:15:00,1.8880,1.8905,1.8870,1.8905,24
2009-04-03,00:20:00,1.8910,1.8935,1.8905,1.8925,39
2009-04-03,00:25:00,1.8925,1.8985,1.8925,1.8930,135
2009-04-03,00:30:00,1.8940,1.8950,1.8920,1.8930,85
2009-04-03,00:35:00,1.8930,1.8930,1.8880,1.8880,56
2009-04-03,00:40:00,1.8885,1.8910,1.8880,1.8910,22
2009-04-03,00:45:00,1.8910,1.8930,1.8905,1.8910,81
2009-04-03,00:50:00,1.8910,1.8920,1.8880,1.8885,158
2009-04-03,00:55:00,1.8885,1.8920,1.8855,1.8920,350
2009-04-03,01:00:00,1.8920,1.8920,1.8890,1.8910,101
2009-04-03,01:05:00,1.8910,1.8930,1.8910,1.8930,29
2009-04-03,01:10:00,1.8930,1.8945,1.8925,1.8940,42
2009-04-03,01:15:00,1.8940,1.8975,1.8910,1.8955,58
2009-04-03,01:20:00,1.8950,1.8970,1.8950,1.8960,52
2009-04-03,01:25:00,1.8960,1.8980,1.8900,1.8960,24
2009-04-03,01:30:00,1.8960,1.8960,1.8920,1.8955,34
2009-04-03,01:35:00,1.8950,1.8950,1.8920,1.8920,20
2009-04-03,01:40:00,1.8920,1.8930,1.8910,1.8930,19
2009-04-03,01:45:00,1.8935,1.8965,1.8935,1.8950,17
2009-04-03,01:50:00,1.8945,1.8945,1.8920,1.8920,10
2009-04-03,01:55:00,1.8910,1.8920,1.8910,1.8910,9
2009-04-03,02:00:00,1.8920,1.8940,1.8920,1.8940,10
2009-04-03,02:05:00,1.8940,1.8940,1.8925,1.8925,12
2009-04-03,02:10:00,1.8955,1.8960,1.8955,1.8960,6
2009-04-03,02:15:00,1.8960,1.8995,1.8960,1.8970,9
2009-04-03,02:20:00,1.8985,1.9000,1.8985,1.9000,7
2009-04-03,02:25:00,1.9010,1.9020,1.9000,1.9000,4
2009-04-03,02:30:00,1.9000,1.9055,1.9000,1.9055,29
2009-04-03,02:35:00,1.9035,1.9055,1.9035,1.9050,9
2009-04-03,02:40:00,1.9040,1.9050,1.9025,1.9050,15
2009-04-03,02:45:00,1.9045,1.9045,1.9045,1.9045,2
2009-04-03,02:50:00,1.9050,1.9050,1.9020,1.9030,22
2009-04-03,02:55:00,1.9025,1.9030,1.8990,1.9000,27
2009-04-03,03:00:00,1.9000,1.9000,1.8970,1.8970,3
2009-04-03,03:05:00,1.8960,1.8970,1.8960,1.8970,6
2009-04-03,03:10:00,1.8970,1.8980,1.8970,1.8980,7
2009-04-03,03:15:00,1.8980,1.9000,1.8960,1.9000,9
2009-04-03,03:20:00,1.8960,1.8960,1.8960,1.8960,4
2009-04-03,03:25:00,1.8950,1.8950,1.8935,1.8940,9
2009-04-03,03:30:00,1.8975,1.8975,1.8975,1.8975,2
2009-04-03,03:35:00,1.8995,1.8995,1.8995,1.8995,1
2009-04-03,03:40:00,1.8995,1.9000,1.8975,1.9000,9
2009-04-03,03:45:00,1.8975,1.8975,1.8975,1.8975,3
2009-04-03,03:50:00,1.8970,1.8980,1.8940,1.8965,11
2009-04-03,03:55:00,1.8965,1.8965,1.8940,1.8955,13
2009-04-03,04:00:00,1.8975,1.8975,1.8970,1.8970,3
2009-04-03,04:05:00,1.8965,1.8965,1.8945,1.8945,7
2009-04-03,04:10:00,1.8960,1.8960,1.8960,1.8960,1
2009-04-03,04:15:00,1.8985,1.8985,1.8985,1.8985,1
2009-04-03,04:35:00,1.8945,1.8945,1.8945,1.8945,1
2009-04-03,04:40:00,1.8940,1.8940,1.8940,1.8940,1
2009-04-03,04:45:00,1.8945,1.8945,1.8900,1.8920,12
2009-04-03,04:50:00,1.8900,1.8900,1.8900,1.8900,2
2009-04-03,04:55:00,1.8890,1.8890,1.8890,1.8890,2
2009-04-03,05:00:00,1.8925,1.8925,1.8925,1.8925,2
2009-04-03,05:05:00,1.8950,1.8970,1.8950,1.8970,3
2009-04-03,05:10:00,1.8930,1.8930,1.8925,1.8925,10
2009-04-03,06:00:00,1.8900,1.8900,1.8900,1.8900,1
2009-04-03,06:05:00,1.8905,1.8905,1.8900,1.8900,2
2009-04-03,06:20:00,1.8930,1.8930,1.8925,1.8925,26
2009-04-03,06:30:00,1.8930,1.8930,1.8930,1.8930,1
2009-04-03,06:50:00,1.8940,1.8940,1.8940,1.8940,7
2009-04-03,07:00:00,1.8925,1.8925,1.8925,1.8925,2
2009-04-03,07:15:00,1.8925,1.8925,1.8925,1.8925,1
2009-04-03,07:30:00,1.8950,1.8950,1.8950,1.8950,1
2009-04-03,07:45:00,1.8990,1.8990,1.8990,1.8990,1
2009-04-03,07:55:00,1.8990,1.8990,1.8925,1.8925,2
2009-04-03,08:00:00,1.8925,1.8925,1.8925,1.8925,3
2009-04-03,08:15:00,1.8925,1.8925,1.8925,1.8925,6
2009-04-03,08:20:00,1.8965,1.8980,1.8965,1.8980,3
2009-04-03,08:30:00,1.8930,1.8930,1.8930,1.8930,1
2009-04-03,08:40:00,1.8975,1.8975,1.8940,1.8940,4
2009-04-03,08:45:00,1.8950,1.8950,1.8950,1.8950,1
2009-04-03,08:50:00,1.8940,1.8940,1.8930,1.8930,17
2009-04-03,08:55:00,1.8930,1.8930,1.8930,1.8930,1
2009-04-03,09:00:00,1.8910,1.8910,1.8910,1.8910,1
2009-04-03,09:05:00,1.8905,1.8905,1.8905,1.8905,1
2009-04-03,09:10:00,1.8910,1.8910,1.8910,1.8910,2
2009-04-03,09:30:00,1.8915,1.8915,1.8910,1.8910,8
2009-04-03,09:35:00,1.8910,1.8910,1.8810,1.8810,33
2009-04-03,09:45:00,1.8810,1.8840,1.8805,1.8840,5
2009-04-03,09:55:00,1.8800,1.8800,1.8790,1.8790,11
2009-04-03,10:00:00,1.8790,1.8790,1.8790,1.8790,1
2009-04-03,10:05:00,1.8850,1.8850,1.8785,1.8785,4
2009-04-03,10:10:00,1.8850,1.8850,1.8850,1.8850,1
2009-04-03,10:30:00,1.8790,1.8790,1.8770,1.8770,3
2009-04-03,10:35:00,1.8755,1.8755,1.8730,1.8730,8
2009-04-03,10:40:00,1.8730,1.8730,1.8720,1.8720,3
2009-04-03,10:45:00,1.8770,1.8770,1.8770,1.8770,10
2009-04-03,10:50:00,1.8770,1.8805,1.8770,1.8805,7
2009-04-03,10:55:00,1.8805,1.8805,1.8800,1.8800,2
2009-04-03,11:10:00,1.8800,1.8800,1.8800,1.8800,8
2009-04-03,11:20:00,1.8810,1.8810,1.8810,1.8810,4
2009-04-03,11:45:00,1.8710,1.8790,1.8710,1.8790,7
2009-04-03,11:50:00,1.8715,1.8715,1.8715,1.8715,3
2009-04-03,12:10:00,1.8800,1.8800,1.8800,1.8800,1
2009-04-03,12:30:00,1.8760,1.8760,1.8760,1.8760,1
2009-04-03,12:40:00,1.8795,1.8795,1.8795,1.8795,4
2009-04-03,12:45:00,1.8805,1.8805,1.8805,1.8805,1
2009-04-03,12:50:00,1.8775,1.8790,1.8775,1.8775,14
2009-04-03,13:00:00,1.8785,1.8785,1.8770,1.8770,12
2009-04-03,13:05:00,1.8770,1.8780,1.8755,1.8755,8
2009-04-03,13:10:00,1.8790,1.8790,1.8770,1.8770,4
2009-04-03,13:15:00,1.8775,1.8775,1.8765,1.8775,5
2009-04-03,13:30:00,1.8795,1.8810,1.8795,1.8810,8
2009-04-03,13:40:00,1.8810,1.8810,1.8785,1.8785,3
2009-04-03,13:45:00,1.8795,1.8795,1.8750,1.8760,4
2009-04-03,13:50:00,1.8775,1.8810,1.8775,1.8810,4
2009-04-03,13:55:00,1.8800,1.8800,1.8800,1.8800,2
2009-04-03,14:00:00,1.8800,1.8800,1.8800,1.8800,13
2009-04-03,14:05:00,1.8800,1.8815,1.8795,1.8810,7
2009-04-03,14:10:00,1.8815,1.8830,1.8810,1.8820,38
2009-04-03,14:15:00,1.8820,1.8845,1.8815,1.8840,24
2009-04-03,14:20:00,1.8850,1.8850,1.8830,1.8830,11
2009-04-03,14:25:00,1.8825,1.8825,1.8785,1.8795,5
2009-04-03,14:30:00,1.8805,1.8805,1.8760,1.8760,8
2009-04-03,14:35:00,1.8760,1.8785,1.8760,1.8785,15
2009-04-03,14:40:00,1.8800,1.8805,1.8800,1.8805,3
2009-04-03,14:45:00,1.8785,1.8795,1.8775,1.8775,5
2009-04-03,14:50:00,1.8775,1.8775,1.8765,1.8770,61
2009-04-03,14:55:00,1.8770,1.8775,1.8750,1.8775,33
2009-04-03,15:00:00,1.8775,1.8780,1.8740,1.8765,16
2009-04-03,15:05:00,1.8760,1.8770,1.8755,1.8770,7
2009-04-03,15:10:00,1.8770,1.8790,1.8760,1.8790,10
2009-04-03,15:15:00,1.8790,1.8790,1.8790,1.8790,2
2009-04-03,15:20:00,1.8785,1.8785,1.8785,1.8785,2
2009-04-03,15:25:00,1.8780,1.8795,1.8760,1.8795,6
2009-04-03,15:30:00,1.8800,1.8830,1.8800,1.8820,29
2009-04-03,15:35:00,1.8820,1.8845,1.8815,1.8845,18
2009-04-03,15:40:00,1.8845,1.8850,1.8845,1.8850,6
2009-04-03,15:45:00,1.8835,1.8835,1.8825,1.8825,6
2009-04-03,15:50:00,1.8825,1.8850,1.8820,1.8850,25
2009-04-03,15:55:00,1.8840,1.8840,1.8820,1.8835,8
2009-04-03,16:00:00,1.8840,1.8925,1.8835,1.8895,44
2009-04-03,16:05:00,1.8890,1.8895,1.8865,1.8895,12
2009-04-03,16:10:00,1.8900,1.8945,1.8900,1.8925,18
2009-04-03,16:15:00,1.8940,1.8990,1.8935,1.8935,26
2009-04-03,16:20:00,1.8945,1.8955,1.8915,1.8920,8
2009-04-03,16:25:00,1.8920,1.8920,1.8860,1.8860,29
2009-04-03,16:30:00,1.8860,1.8875,1.8855,1.8875,28
2009-04-03,16:35:00,1.8895,1.8915,1.8895,1.8900,10
2009-04-03,16:40:00,1.8925,1.8965,1.8925,1.8960,18
2009-04-03,16:45:00,1.8955,1.9045,1.8955,1.9030,67
2009-04-03,16:50:00,1.9040,1.9080,1.9040,1.9050,21
2009-04-03,16:55:00,1.9045,1.9080,1.9030,1.9050,36
2009-04-03,17:00:00,1.9060,1.9075,1.9040,1.9040,64
2009-04-03,17:05:00,1.9045,1.9045,1.9015,1.9025,34
2009-04-03,17:10:00,1.9015,1.9015,1.8990,1.9005,42
2009-04-03,17:15:00,1.9010,1.9010,1.9005,1.9010,6
2009-04-03,17:20:00,1.9015,1.9020,1.9015,1.9020,7
2009-04-03,17:25:00,1.9010,1.9015,1.9000,1.9000,25
2009-04-03,17:30:00,1.9000,1.9030,1.9000,1.9030,9
2009-04-03,17:35:00,1.9030,1.9030,1.9010,1.9010,5
2009-04-03,17:40:00,1.9000,1.9000,1.8960,1.8990,31
2009-04-03,17:45:00,1.8970,1.8990,1.8970,1.8975,9
2009-04-03,17:50:00,1.9000,1.9000,1.8975,1.8975,12
2009-04-03,17:55:00,1.8980,1.9010,1.8970,1.9000,15
2009-04-03,18:00:00,1.8990,1.9010,1.8985,1.8995,8
2009-04-03,18:05:00,1.9010,1.9010,1.8930,1.8930,41
2009-04-03,18:10:00,1.8930,1.8965,1.8925,1.8960,18
2009-04-03,18:15:00,1.8955,1.8960,1.8925,1.8925,16
2009-04-03,18:20:00,1.8950,1.8950,1.8950,1.8950,6
2009-04-03,18:25:00,1.8935,1.8965,1.8935,1.8965,9
2009-04-03,18:30:00,1.8950,1.8970,1.8950,1.8955,6
2009-04-03,18:35:00,1.8960,1.8975,1.8960,1.8975,7
2009-04-03,18:40:00,1.8985,1.8990,1.8985,1.8990,5
2009-04-03,18:45:00,1.8980,1.8980,1.8980,1.8980,1
2009-04-03,18:55:00,1.8980,1.9000,1.8980,1.8980,5
2009-04-03,19:00:00,1.8970,1.8980,1.8970,1.8980,3
2009-04-03,19:05:00,1.8970,1.8980,1.8970,1.8980,5
2009-04-03,19:10:00,1.8960,1.8960,1.8940,1.8945,15
2009-04-03,19:15:00,1.8950,1.8970,1.8950,1.8970,13
2009-04-03,19:20:00,1.8985,1.9030,1.8985,1.9005,75
2009-04-03,19:25:00,1.9015,1.9020,1.9015,1.9020,3
2009-04-03,19:30:00,1.9000,1.9010,1.8990,1.8990,32
2009-04-03,19:35:00,1.8990,1.9010,1.8980,1.8980,200
2009-04-03,19:40:00,1.8985,1.9020,1.8985,1.8995,23
2009-04-03,19:45:00,1.8970,1.8985,1.8965,1.8965,20
2009-04-03,19:50:00,1.8960,1.8960,1.8910,1.8920,65
2009-04-03,19:55:00,1.8910,1.8925,1.8905,1.8920,39
2009-04-03,20:00:00,1.8930,1.8940,1.8910,1.8920,10
2009-04-03,20:05:00,1.8920,1.8950,1.8920,1.8950,81
2009-04-03,20:10:00,1.8950,1.9030,1.8925,1.9030,293
2009-04-03,20:15:00,1.9025,1.9050,1.9015,1.9040,98
2009-04-03,20:20:00,1.9050,1.9050,1.9005,1.9040,66
2009-04-03,20:25:00,1.9040,1.9040,1.9010,1.9010,27
2009-04-03,20:30:00,1.9030,1.9110,1.9000,1.9070,424
2009-04-03,20:35:00,1.9070,1.9070,1.8975,1.8985,267
2009-04-03,20:40:00,1.8985,1.8990,1.8960,1.8975,122
2009-04-03,20:45:00,1.8975,1.9025,1.8950,1.8970,328
2009-04-03,20:50:00,1.8970,1.8980,1.8950,1.8955,142
2009-04-03,20:55:00,1.8950,1.9000,1.8940,1.8975,144
2009-04-03,21:00:00,1.8980,1.8980,1.8930,1.8935,79
2009-04-03,21:05:00,1.8940,1.8980,1.8930,1.8980,105
2009-04-03,21:10:00,1.8980,1.9005,1.8950,1.8950,172
2009-04-03,21:15:00,1.8945,1.8975,1.8945,1.8955,31
2009-04-03,21:20:00,1.8960,1.8980,1.8940,1.8980,99
2009-04-03,21:25:00,1.8980,1.9005,1.8950,1.8980,99
2009-04-03,21:30:00,1.8985,1.9025,1.8975,1.8995,140
2009-04-03,21:35:00,1.9000,1.9070,1.8990,1.8990,169
2009-04-03,21:40:00,1.8985,1.9030,1.8985,1.9025,56
2009-04-03,21:45:00,1.9035,1.9040,1.8940,1.8975,144
2009-04-03,21:50:00,1.8975,1.9030,1.8975,1.9015,62
2009-04-03,21:55:00,1.9010,1.9045,1.9005,1.9045,65
2009-04-03,22:00:00,1.9030,1.9035,1.8960,1.8980,241
2009-04-03,22:05:00,1.8980,1.9010,1.8955,1.8955,78
2009-04-03,22:10:00,1.8960,1.8980,1.8955,1.8970,126
2009-04-03,22:15:00,1.8955,1.9000,1.8950,1.8990,185
2009-04-03,22:20:00,1.8995,1.9030,1.8990,1.9025,100
2009-04-03,22:25:00,1.9030,1.9070,1.9025,1.9050,138
2009-04-03,22:30:00,1.9050,1.9065,1.9030,1.9035,103
2009-04-03,22:35:00,1.9030,1.9040,1.9010,1.9020,146
2009-04-03,22:40:00,1.9030,1.9085,1.9030,1.9075,125
2009-04-03,22:45:00,1.9070,1.9080,1.9040,1.9065,90
2009-04-03,22:50:00,1.9060,1.9150,1.9060,1.9145,326
2009-04-03,22:55:00,1.9145,1.9215,1.9120,1.9170,412
2009-04-03,23:00:00,1.9165,1.9175,1.9130,1.9130,151
2009-04-03,23:05:00,1.9140,1.9160,1.9110,1.9160,113
2009-04-03,23:10:00,1.9160,1.9280,1.9130,1.9185,301
2009-04-03,23:15:00,1.9185,1.9250,1.9165,1.9235,201
2009-04-03,23:20:00,1.9235,1.9290,1.9230,1.9255,272
2009-04-03,23:25:00,1.9255,1.9275,1.9240,1.9265,156
2009-04-03,23:30:00,1.9275,1.9375,1.9275,1.9370,390
2009-04-03,23:35:00,1.9375,1.9385,1.9345,1.9380,368
2009-04-03,23:40:00,1.9380,1.9475,1.9380,1.9420,504
2009-04-03,23:45:00,1.9425,1.9585,1.9395,1.9555,673
2009-04-03,23:50:00,1.9550,1.9730,1.9545,1.9690,649
2009-04-03,23:55:00,1.9690,1.9695,1.9595,1.9610,568
2009-04-04,00:00:00,1.9615,1.9750,1.9610,1.9720,290
2009-04-04,00:05:00,1.9740,1.9890,1.9725,1.9860,398
2009-04-04,00:10:00,1.9860,1.9860,1.9770,1.9785,317
2009-04-04,00:15:00,1.9785,1.9820,1.9780,1.9795,300
2009-04-04,00:20:00,1.9795,1.9800,1.9700,1.9780,340
2009-04-04,00:25:00,1.9775,1.9845,1.9765,1.9835,299
2009-04-04,00:30:00,1.9845,1.9970,1.9840,1.9905,776
2009-04-04,00:35:00,1.9900,1.9995,1.9900,1.9975,798
2009-04-04,00:40:00,1.9965,2.0080,1.9955,2.0025,1246
2009-04-04,00:45:00,2.0030,2.0055,1.9960,2.0020,1107
2009-04-04,00:50:00,2.0020,2.0130,2.0015,2.0110,706
2009-04-04,00:55:00,2.0120,2.0120,1.9960,1.9965,1148
2009-04-04,01:00:00,1.9965,1.9965,1.9880,1.9885,263
2009-04-04,01:05:00,1.9890,1.9900,1.9870,1.9880,133
2009-04-04,01:10:00,1.9870,1.9890,1.9865,1.9885,36
2009-04-04,01:15:00,1.9885,1.9900,1.9880,1.9890,33
2009-04-04,01:20:00,1.9895,2.0005,1.9875,1.9875,119
2009-04-04,01:25:00,1.9885,1.9915,1.9880,1.9890,216
2009-04-04,01:30:00,1.9890,1.9895,1.9870,1.9880,67
2009-04-04,01:35:00,1.9885,1.9900,1.9870,1.9880,23
2009-04-04,01:40:00,1.9885,1.9885,1.9870,1.9880,21
2009-04-04,01:45:00,1.9880,1.9900,1.9875,1.9885,95
2009-04-04,01:50:00,1.9890,1.9920,1.9890,1.9915,97
2009-04-04,01:55:00,1.9920,1.9920,1.9900,1.9915,36
2009-04-04,02:00:00,1.9915,1.9925,1.9880,1.9880,14
2009-04-04,02:05:00,1.9880,1.9890,1.9880,1.9885,20
2009-04-04,02:10:00,1.9885,1.9885,1.9855,1.9865,8
2009-04-04,02:15:00,1.9860,1.9875,1.9855,1.9870,4
2009-04-04,02:20:00,1.9860,1.9885,1.9855,1.9885,8
2009-04-04,02:25:00,1.9860,1.9895,1.9855,1.9890,6
2009-04-04,02:30:00,1.9880,1.9880,1.9875,1.9875,11
2009-04-04,02:35:00,1.9890,1.9900,1.9870,1.9870,33
2009-04-04,02:40:00,1.9870,1.9900,1.9870,1.9900,4
2009-04-04,02:45:00,1.9920,1.9920,1.9880,1.9890,8
2009-04-04,02:50:00,1.9890,1.9890,1.9890,1.9890,1
2009-04-04,02:55:00,1.9870,1.9870,1.9850,1.9850,15
2009-04-04,03:00:00,1.9840,1.9845,1.9805,1.9845,11
2009-04-04,03:05:00,1.9805,1.9810,1.9780,1.9780,20
2009-04-04,03:10:00,1.9790,1.9800,1.9770,1.9795,39
2009-04-04,03:15:00,1.9775,1.9820,1.9775,1.9820,6
2009-04-04,03:20:00,1.9800,1.9825,1.9780,1.9790,13
2009-04-04,03:25:00,1.9785,1.9785,1.9750,1.9760,35
2009-04-04,03:30:00,1.9780,1.9780,1.9750,1.9775,7
2009-04-04,03:35:00,1.9755,1.9755,1.9750,1.9755,10
2009-04-04,03:40:00,1.9755,1.9755,1.9755,1.9755,1
2009-04-04,03:45:00,1.9795,1.9800,1.9795,1.9800,15
2009-04-04,03:50:00,1.9805,1.9815,1.9800,1.9815,7
2009-04-04,03:55:00,1.9815,1.9850,1.9815,1.9850,15
2009-04-04,04:00:00,1.9865,1.9870,1.9850,1.9850,6
2009-04-04,04:05:00,1.9850,1.9850,1.9850,1.9850,1
2009-04-04,04:10:00,1.9860,1.9860,1.9850,1.9850,4
2009-04-04,04:15:00,1.9840,1.9840,1.9840,1.9840,2
2009-04-04,04:20:00,1.9865,1.9865,1.9835,1.9835,2
2009-04-04,04:25:00,1.9830,1.9830,1.9830,1.9830,1
2009-04-04,04:30:00,1.9825,1.9825,1.9825,1.9825,4
2009-04-04,04:35:00,1.9825,1.9825,1.9800,1.9800,4
2009-04-04,04:45:00,1.9800,1.9800,1.9800,1.9800,1
2009-04-04,04:50:00,1.9800,1.9800,1.9800,1.9800,5
2009-04-04,05:00:00,1.9845,1.9850,1.9845,1.9850,4
2009-04-04,05:05:00,1.9865,1.9870,1.9850,1.9860,6
2009-04-04,05:10:00,1.9885,1.9900,1.9870,1.9900,12
2009-04-06,06:00:00,1.9900,1.9930,1.9880,1.9925,10
2009-04-06,06:05:00,1.9920,1.9925,1.9910,1.9925,9
2009-04-06,06:10:00,1.9925,1.9945,1.9925,1.9945,9
2009-04-06,06:15:00,1.9945,1.9980,1.9945,1.9980,8
2009-04-06,06:20:00,1.9960,1.9960,1.9915,1.9915,10
2009-04-06,06:25:00,1.9915,1.9915,1.9900,1.9900,6
2009-04-06,06:30:00,1.9895,1.9895,1.9895,1.9895,1
2009-04-06,06:35:00,1.9830,1.9835,1.9830,1.9835,2
2009-04-06,06:40:00,1.9850,1.9850,1.9850,1.9850,1
2009-04-06,06:45:00,1.9850,1.9880,1.9830,1.9830,9
2009-04-06,06:50:00,1.9875,1.9875,1.9830,1.9830,2
2009-04-06,07:00:00,1.9830,1.9830,1.9765,1.9765,7
2009-04-06,07:05:00,1.9850,1.9850,1.9850,1.9850,2
2009-04-06,07:10:00,1.9850,1.9850,1.9830,1.9830,2
2009-04-06,07:20:00,1.9800,1.9800,1.9800,1.9800,1
2009-04-06,07:30:00,1.9800,1.9800,1.9800,1.9800,1
2009-04-06,07:50:00,1.9800,1.9800,1.9800,1.9800,1
2009-04-06,08:00:00,1.9805,1.9805,1.9770,1.9770,39
2009-04-06,08:05:00,1.9800,1.9800,1.9800,1.9800,4
2009-04-06,08:10:00,1.9795,1.9800,1.9785,1.9795,12
2009-04-06,08:15:00,1.9790,1.9800,1.9790,1.9800,4
2009-04-06,08:20:00,1.9800,1.9800,1.9800,1.9800,4
2009-04-06,08:30:00,1.9790,1.9800,1.9670,1.9700,69
2009-04-06,08:35:00,1.9710,1.9715,1.9690,1.9690,14
2009-04-06,08:40:00,1.9685,1.9700,1.9685,1.9700,33
2009-04-06,08:45:00,1.9715,1.9715,1.9715,1.9715,2
2009-04-06,08:50:00,1.9700,1.9705,1.9700,1.9705,3
2009-04-06,08:55:00,1.9700,1.9700,1.9700,1.9700,6
2009-04-06,09:00:00,1.9730,1.9730,1.9705,1.9730,14
2009-04-06,09:05:00,1.9715,1.9715,1.9710,1.9710,3
2009-04-06,09:10:00,1.9705,1.9710,1.9705,1.9710,9
2009-04-06,09:15:00,1.9735,1.9745,1.9710,1.9745,4
2009-04-06,09:20:00,1.9745,1.9750,1.9745,1.9750,6
2009-04-06,09:25:00,1.9800,1.9800,1.9800,1.9800,4
2009-04-06,09:35:00,1.9800,1.9800,1.9800,1.9800,4
2009-04-06,09:45:00,1.9800,1.9800,1.9800,1.9800,4
2009-04-06,10:10:00,1.9775,1.9775,1.9775,1.9775,2
2009-04-06,10:15:00,1.9800,1.9840,1.9800,1.9825,11
2009-04-06,10:20:00,1.9850,1.9895,1.9850,1.9895,6
2009-04-06,10:25:00,1.9895,1.9895,1.9865,1.9865,5
2009-04-06,10:30:00,1.9850,1.9875,1.9850,1.9875,2
2009-04-06,10:40:00,1.9850,1.9895,1.9850,1.9895,2
2009-04-06,10:45:00,1.9890,1.9890,1.9890,1.9890,1
2009-04-06,10:50:00,1.9895,1.9925,1.9895,1.9925,5
2009-04-06,10:55:00,1.9925,1.9925,1.9925,1.9925,1
2009-04-06,11:00:00,1.9925,1.9955,1.9925,1.9955,4
2009-04-06,11:05:00,1.9955,1.9955,1.9955,1.9955,2
2009-04-06,11:10:00,1.9955,1.9960,1.9955,1.9960,2
2009-04-06,11:15:00,1.9950,1.9960,1.9950,1.9960,23
2009-04-06,11:20:00,1.9965,1.9975,1.9965,1.9975,3
2009-04-06,11:25:00,1.9980,1.9990,1.9980,1.9990,20
2009-04-06,11:40:00,1.9970,1.9970,1.9950,1.9950,3
2009-04-06,11:45:00,1.9930,1.9930,1.9880,1.9880,4
2009-04-06,11:55:00,1.9885,1.9945,1.9885,1.9945,2
2009-04-06,12:00:00,1.9895,1.9895,1.9870,1.9870,8
2009-04-06,12:15:00,1.9875,1.9875,1.9875,1.9875,1
2009-04-06,12:20:00,1.9930,1.9930,1.9930,1.9930,1
2009-04-06,12:30:00,1.9950,2.0000,1.9950,1.9985,53
2009-04-06,12:35:00,1.9995,2.0035,1.9990,2.0035,123
2009-04-06,12:40:00,2.0035,2.0035,2.0015,2.0035,23
2009-04-06,12:45:00,2.0035,2.0070,2.0035,2.0060,42
2009-04-06,12:50:00,2.0065,2.0065,2.0020,2.0025,44
2009-04-06,12:55:00,2.0025,2.0045,2.0025,2.0025,33
2009-04-06,13:00:00,2.0025,2.0060,2.0025,2.0050,31
2009-04-06,13:05:00,2.0055,2.0095,2.0050,2.0065,73
2009-04-06,13:10:00,2.0075,2.0085,2.0055,2.0085,23
2009-04-06,13:15:00,2.0085,2.0125,2.0085,2.0125,63
2009-04-06,13:20:00,2.0125,2.0145,2.0125,2.0135,47
2009-04-06,13:25:00,2.0140,2.0180,2.0140,2.0180,48
2009-04-06,13:30:00,2.0170,2.0290,2.0165,2.0205,120
2009-04-06,13:35:00,2.0220,2.0250,2.0220,2.0245,8
2009-04-06,13:40:00,2.0250,2.0300,2.0250,2.0270,20
2009-04-06,13:45:00,2.0265,2.0270,2.0240,2.0260,36
2009-04-06,13:50:00,2.0250,2.0250,2.0205,2.0235,14
2009-04-06,13:55:00,2.0250,2.0275,2.0250,2.0255,11
2009-04-06,14:00:00,2.0255,2.0270,2.0250,2.0250,3
2009-04-06,14:05:00,2.0255,2.0295,2.0255,2.0260,43
2009-04-06,14:10:00,2.0260,2.0270,2.0260,2.0265,7
2009-04-06,14:15:00,2.0280,2.0280,2.0255,2.0255,57
2009-04-06,14:20:00,2.0230,2.0255,2.0220,2.0220,12
2009-04-06,14:25:00,2.0240,2.0240,2.0200,2.0210,23
2009-04-06,14:30:00,2.0210,2.0265,2.0210,2.0265,22
2009-04-06,14:35:00,2.0275,2.0300,2.0275,2.0275,23
2009-04-06,14:40:00,2.0285,2.0300,2.0270,2.0270,7
2009-04-06,14:45:00,2.0260,2.0300,2.0260,2.0300,9
2009-04-06,14:50:00,2.0285,2.0290,2.0270,2.0290,17
2009-04-06,14:55:00,2.0290,2.0305,2.0265,2.0265,57
2009-04-06,15:00:00,2.0265,2.0290,2.0180,2.0180,42
2009-04-06,15:05:00,2.0180,2.0200,2.0145,2.0160,32
2009-04-06,15:10:00,2.0175,2.0195,2.0175,2.0195,32
2009-04-06,15:15:00,2.0170,2.0185,2.0170,2.0170,17
2009-04-06,15:20:00,2.0175,2.0175,2.0100,2.0100,42
2009-04-06,15:25:00,2.0120,2.0160,2.0120,2.0155,14
2009-04-06,15:30:00,2.0170,2.0190,2.0165,2.0180,29
2009-04-06,15:35:00,2.0185,2.0195,2.0160,2.0160,23
2009-04-06,15:40:00,2.0145,2.0155,2.0135,2.0145,12
2009-04-06,15:45:00,2.0135,2.0165,2.0110,2.0165,18
2009-04-06,15:50:00,2.0170,2.0225,2.0170,2.0225,29
2009-04-06,15:55:00,2.0235,2.0320,2.0235,2.0320,38
2009-04-06,16:00:00,2.0310,2.0370,2.0260,2.0265,119
2009-04-06,16:05:00,2.0260,2.0360,2.0250,2.0265,78
2009-04-06,16:10:00,2.0280,2.0305,2.0260,2.0260,29
2009-04-06,16:15:00,2.0250,2.0310,2.0245,2.0310,17
2009-04-06,16:20:00,2.0315,2.0360,2.0315,2.0340,24
2009-04-06,16:25:00,2.0330,2.0330,2.0290,2.0305,20
2009-04-06,16:30:00,2.0305,2.0305,2.0275,2.0290,14
2009-04-06,16:35:00,2.0285,2.0305,2.0280,2.0305,16
2009-04-06,16:40:00,2.0300,2.0300,2.0285,2.0285,3
2009-04-06,16:45:00,2.0270,2.0270,2.0235,2.0240,15
2009-04-06,16:50:00,2.0255,2.0255,2.0225,2.0225,3
2009-04-06,16:55:00,2.0225,2.0225,2.0200,2.0220,32
2009-04-06,17:00:00,2.0230,2.0240,2.0210,2.0210,20
2009-04-06,17:05:00,2.0225,2.0225,2.0210,2.0225,18
2009-04-06,17:10:00,2.0225,2.0265,2.0225,2.0235,26
2009-04-06,17:15:00,2.0235,2.0245,2.0235,2.0245,3
2009-04-06,17:20:00,2.0220,2.0220,2.0200,2.0200,6
2009-04-06,17:25:00,2.0200,2.0200,2.0180,2.0180,13
2009-04-06,17:30:00,2.0190,2.0200,2.0190,2.0195,12
2009-04-06,17:35:00,2.0185,2.0185,2.0180,2.0180,2
2009-04-06,17:40:00,2.0195,2.0195,2.0175,2.0175,7
2009-04-06,17:45:00,2.0175,2.0175,2.0145,2.0145,39
2009-04-06,17:50:00,2.0145,2.0145,2.0125,2.0125,29
2009-04-06,17:55:00,2.0115,2.0120,2.0070,2.0120,10
2009-04-06,18:00:00,2.0100,2.0125,2.0100,2.0115,16
2009-04-06,18:05:00,2.0115,2.0120,2.0115,2.0120,9
2009-04-06,18:10:00,2.0120,2.0120,2.0045,2.0055,51
2009-04-06,18:15:00,2.0055,2.0075,2.0045,2.0045,42
2009-04-06,18:20:00,2.0055,2.0080,2.0040,2.0040,18
2009-04-06,18:25:00,2.0040,2.0040,2.0025,2.0040,18
2009-04-06,18:30:00,2.0040,2.0060,2.0035,2.0050,23
2009-04-06,18:35:00,2.0040,2.0040,1.9975,1.9980,103
2009-04-06,18:40:00,1.9980,1.9985,1.9935,1.9950,38
2009-04-06,18:45:00,1.9960,1.9985,1.9940,1.9940,25
2009-04-06,18:50:00,1.9960,2.0010,1.9960,2.0010,7
2009-04-06,18:55:00,2.0010,2.0025,1.9995,2.0025,29
2009-04-06,19:00:00,2.0030,2.0050,2.0000,2.0015,30
2009-04-06,19:05:00,2.0015,2.0015,2.0000,2.0000,20
2009-04-06,19:10:00,2.0005,2.0010,2.0000,2.0000,26
2009-04-06,19:15:00,2.0005,2.0005,1.9990,2.0005,23
2009-04-06,19:20:00,2.0005,2.0020,2.0005,2.0010,9
2009-04-06,19:25:00,2.0010,2.0010,2.0000,2.0000,3
2009-04-06,19:30:00,1.9995,2.0010,1.9965,1.9965,59
2009-04-06,19:35:00,1.9975,1.9985,1.9960,1.9960,76
2009-04-06,19:40:00,1.9955,1.9965,1.9940,1.9960,17
2009-04-06,19:45:00,1.9945,1.9970,1.9945,1.9950,11
2009-04-06,19:50:00,1.9950,1.9980,1.9945,1.9980,135
2009-04-06,19:55:00,1.9985,1.9985,1.9940,1.9940,100
2009-04-06,20:00:00,1.9940,1.9960,1.9855,1.9870,235
2009-04-06,20:05:00,1.9870,1.9870,1.9755,1.9850,541
2009-04-06,20:10:00,1.9850,1.9875,1.9790,1.9790,760
2009-04-06,20:15:00,1.9790,1.9830,1.9780,1.9805,203
2009-04-06,20:20:00,1.9815,1.9815,1.9660,1.9670,266
2009-04-06,20:25:00,1.9670,1.9740,1.9660,1.9720,162
2009-04-06,20:30:00,1.9715,1.9725,1.9640,1.9690,542
2009-04-06,20:35:00,1.9690,1.9725,1.9670,1.9680,90
2009-04-06,20:40:00,1.9680,1.9715,1.9680,1.9690,55
2009-04-06,20:45:00,1.9685,1.9690,1.9650,1.9670,114
2009-04-06,20:50:00,1.9670,1.9675,1.9555,1.9590,529
2009-04-06,20:55:00,1.9585,1.9595,1.9530,1.9585,302
2009-04-06,21:00:00,1.9585,1.9605,1.9575,1.9585,118
2009-04-06,21:05:00,1.9590,1.9595,1.9540,1.9560,120
2009-04-06,21:10:00,1.9560,1.9570,1.9525,1.9570,168
2009-04-06,21:15:00,1.9570,1.9570,1.9470,1.9490,336
2009-04-06,21:20:00,1.9490,1.9490,1.9420,1.9450,220
2009-04-06,21:25:00,1.9440,1.9480,1.9415,1.9470,91
2009-04-06,21:30:00,1.9470,1.9520,1.9470,1.9495,134
2009-04-06,21:35:00,1.9495,1.9545,1.9485,1.9535,141
2009-04-06,21:40:00,1.9545,1.9580,1.9535,1.9560,89
2009-04-06,21:45:00,1.9570,1.9575,1.9525,1.9535,102
2009-04-06,21:50:00,1.9535,1.9570,1.9525,1.9560,55
2009-04-06,21:55:00,1.9570,1.9665,1.9570,1.9645,67
2009-04-06,22:00:00,1.9645,1.9735,1.9635,1.9730,142
2009-04-06,22:05:00,1.9725,1.9750,1.9700,1.9740,264
2009-04-06,22:10:00,1.9740,1.9765,1.9700,1.9700,137
2009-04-06,22:15:00,1.9690,1.9695,1.9590,1.9615,135
2009-04-06,22:20:00,1.9615,1.9615,1.9575,1.9600,97
2009-04-06,22:25:00,1.9600,1.9630,1.9550,1.9550,123
2009-04-06,22:30:00,1.9540,1.9575,1.9530,1.9555,68
2009-04-06,22:35:00,1.9550,1.9615,1.9550,1.9595,127
2009-04-06,22:40:00,1.9590,1.9590,1.9545,1.9585,177
2009-04-06,22:45:00,1.9570,1.9570,1.9550,1.9565,39
2009-04-06,22:50:00,1.9560,1.9560,1.9475,1.9485,150
2009-04-06,22:55:00,1.9485,1.9500,1.9450,1.9460,53
2009-04-06,23:00:00,1.9455,1.9465,1.9330,1.9390,306
2009-04-06,23:05:00,1.9385,1.9395,1.9330,1.9335,123
2009-04-06,23:10:00,1.9365,1.9395,1.9350,1.9350,80
2009-04-06,23:15:00,1.9350,1.9430,1.9340,1.9410,108
2009-04-06,23:20:00,1.9390,1.9440,1.9360,1.9420,124
2009-04-06,23:25:00,1.9435,1.9480,1.9435,1.9475,48
2009-04-06,23:30:00,1.9465,1.9530,1.9465,1.9510,92
2009-04-06,23:35:00,1.9510,1.9520,1.9475,1.9490,14
2009-04-06,23:40:00,1.9490,1.9575,1.9490,1.9575,116
2009-04-06,23:45:00,1.9555,1.9555,1.9485,1.9490,71
2009-04-06,23:50:00,1.9490,1.9490,1.9420,1.9460,81
2009-04-06,23:55:00,1.9470,1.9505,1.9470,1.9490,57
2009-04-07,00:00:00,1.9480,1.9500,1.9470,1.9500,68
2009-04-07,00:05:00,1.9495,1.9540,1.9485,1.9485,23
2009-04-07,00:10:00,1.9480,1.9480,1.9465,1.9465,6
2009-04-07,00:15:00,1.9470,1.9475,1.9450,1.9475,29
2009-04-07,00:20:00,1.9480,1.9500,1.9465,1.9470,18
2009-04-07,00:25:00,1.9470,1.9500,1.9470,1.9490,26
2009-04-07,00:30:00,1.9485,1.9540,1.9485,1.9520,52
2009-04-07,00:35:00,1.9530,1.9535,1.9515,1.9525,20
2009-04-07,00:40:00,1.9525,1.9525,1.9500,1.9515,21
2009-04-07,00:45:00,1.9515,1.9525,1.9510,1.9515,28
2009-04-07,00:50:00,1.9515,1.9630,1.9515,1.9600,168
2009-04-07,00:55:00,1.9600,1.9600,1.9565,1.9590,264
2009-04-07,01:00:00,1.9590,1.9600,1.9550,1.9560,100
2009-04-07,01:05:00,1.9560,1.9610,1.9555,1.9570,25
2009-04-07,01:10:00,1.9555,1.9600,1.9555,1.9585,33
2009-04-07,01:15:00,1.9585,1.9590,1.9585,1.9590,2
2009-04-07,01:20:00,1.9575,1.9585,1.9550,1.9585,23
2009-04-07,01:25:00,1.9585,1.9585,1.9560,1.9560,18
2009-04-07,01:30:00,1.9555,1.9555,1.9540,1.9540,16
2009-04-07,01:35:00,1.9555,1.9565,1.9540,1.9550,13
2009-04-07,01:40:00,1.9540,1.9540,1.9520,1.9530,9
2009-04-07,01:45:00,1.9535,1.9565,1.9535,1.9565,18
2009-04-07,01:50:00,1.9565,1.9565,1.9540,1.9540,23
2009-04-07,01:55:00,1.9545,1.9545,1.9525,1.9535,13
2009-04-07,02:00:00,1.9530,1.9540,1.9525,1.9525,8
2009-04-07,02:05:00,1.9515,1.9540,1.9515,1.9540,6
2009-04-07,02:10:00,1.9540,1.9540,1.9530,1.9530,2
2009-04-07,02:15:00,1.9525,1.9530,1.9525,1.9530,2
2009-04-07,02:20:00,1.9520,1.9535,1.9520,1.9520,5
2009-04-07,02:25:00,1.9520,1.9525,1.9520,1.9525,4
2009-04-07,02:30:00,1.9525,1.9525,1.9510,1.9510,2
2009-04-07,02:35:00,1.9500,1.9540,1.9460,1.9540,31
2009-04-07,02:40:00,1.9530,1.9530,1.9525,1.9525,2
2009-04-07,02:45:00,1.9540,1.9540,1.9540,1.9540,15
2009-04-07,02:50:00,1.9530,1.9540,1.9445,1.9540,28
2009-04-07,02:55:00,1.9525,1.9525,1.9525,1.9525,1
2009-04-07,03:05:00,1.9545,1.9545,1.9540,1.9540,2
2009-04-07,03:10:00,1.9560,1.9560,1.9515,1.9515,7
2009-04-07,03:15:00,1.9480,1.9600,1.9480,1.9600,16
2009-04-07,03:20:00,1.9610,1.9645,1.9595,1.9630,30
2009-04-07,03:25:00,1.9620,1.9630,1.9600,1.9630,15
2009-04-07,03:30:00,1.9615,1.9645,1.9615,1.9630,44
2009-04-07,03:35:00,1.9620,1.9620,1.9605,1.9605,15
2009-04-07,03:40:00,1.9620,1.9620,1.9610,1.9610,4
2009-04-07,03:45:00,1.9640,1.9680,1.9640,1.9655,15
2009-04-07,03:50:00,1.9665,1.9675,1.9665,1.9675,2
2009-04-07,03:55:00,1.9670,1.9680,1.9655,1.9670,14
2009-04-07,04:00:00,1.9665,1.9665,1.9605,1.9615,16
2009-04-07,04:05:00,1.9625,1.9625,1.9625,1.9625,1
2009-04-07,04:20:00,1.9635,1.9640,1.9635,1.9640,2
2009-04-07,04:25:00,1.9645,1.9645,1.9645,1.9645,1
2009-04-07,04:35:00,1.9610,1.9610,1.9610,1.9610,2
2009-04-07,04:45:00,1.9610,1.9640,1.9605,1.9640,4
2009-04-07,04:50:00,1.9605,1.9605,1.9605,1.9605,1
2009-04-07,05:05:00,1.9610,1.9620,1.9610,1.9620,4
2009-04-07,05:10:00,1.9610,1.9610,1.9610,1.9610,1
2009-04-07,06:00:00,1.9600,1.9610,1.9600,1.9610,2
2009-04-07,06:10:00,1.9600,1.9600,1.9600,1.9600,1
2009-04-07,06:20:00,1.9625,1.9625,1.9625,1.9625,1
2009-04-07,06:35:00,1.9605,1.9605,1.9600,1.9600,3
2009-04-07,06:55:00,1.9600,1.9600,1.9600,1.9600,1
2009-04-07,07:15:00,1.9645,1.9645,1.9645,1.9645,1
2009-04-07,07:20:00,1.9655,1.9655,1.9645,1.9645,2
2009-04-07,07:45:00,1.9610,1.9610,1.9590,1.9590,24
2009-04-07,07:50:00,1.9600,1.9600,1.9600,1.9600,1
2009-04-07,07:55:00,1.9600,1.9600,1.9600,1.9600,3
2009-04-07,08:20:00,1.9625,1.9625,1.9625,1.9625,1
2009-04-07,08:40:00,1.9640,1.9640,1.9640,1.9640,1
2009-04-07,08:45:00,1.9640,1.9640,1.9625,1.9625,2
2009-04-07,08:50:00,1.9600,1.9615,1.9590,1.9615,4
2009-04-07,08:55:00,1.9615,1.9615,1.9530,1.9530,27
2009-04-07,09:00:00,1.9520,1.9520,1.9365,1.9365,30
2009-04-07,09:05:00,1.9420,1.9430,1.9420,1.9420,4
2009-04-07,09:10:00,1.9455,1.9455,1.9415,1.9415,7
2009-04-07,09:15:00,1.9445,1.9505,1.9445,1.9505,5
2009-04-07,09:20:00,1.9555,1.9650,1.9535,1.9600,19
2009-04-07,09:25:00,1.9600,1.9635,1.9600,1.9635,2
2009-04-07,09:30:00,1.9645,1.9695,1.9645,1.9695,16
2009-04-07,09:35:00,1.9695,1.9715,1.9625,1.9625,17
2009-04-07,10:00:00,1.9690,1.9695,1.9680,1.9685,9
2009-04-07,10:05:00,1.9670,1.9700,1.9635,1.9700,6
2009-04-07,10:10:00,1.9710,1.9710,1.9650,1.9700,28
2009-04-07,10:15:00,1.9695,1.9695,1.9695,1.9695,2
2009-04-07,10:20:00,1.9700,1.9725,1.9700,1.9720,13
2009-04-07,10:25:00,1.9720,1.9740,1.9720,1.9740,6
2009-04-07,10:30:00,1.9725,1.9745,1.9725,1.9745,6
2009-04-07,10:35:00,1.9740,1.9845,1.9705,1.9845,18
2009-04-07,10:40:00,1.9770,1.9770,1.9770,1.9770,3
2009-04-07,10:45:00,1.9770,1.9770,1.9720,1.9760,5
2009-04-07,10:50:00,1.9770,1.9770,1.9725,1.9725,6
2009-04-07,10:55:00,1.9760,1.9765,1.9750,1.9750,5
2009-04-07,11:00:00,1.9780,1.9780,1.9720,1.9720,2
2009-04-07,11:05:00,1.9780,1.9880,1.9780,1.9780,19
2009-04-07,11:15:00,1.9780,1.9780,1.9780,1.9780,2
2009-04-07,11:20:00,1.9780,1.9780,1.9780,1.9780,3
2009-04-07,11:25:00,1.9805,1.9805,1.9780,1.9780,5
2009-04-07,11:30:00,1.9780,1.9780,1.9780,1.9780,2
2009-04-07,11:35:00,1.9780,1.9780,1.9750,1.9750,3
2009-04-07,11:40:00,1.9760,1.9760,1.9755,1.9755,2
2009-04-07,11:45:00,1.9755,1.9800,1.9755,1.9800,6
2009-04-07,11:50:00,1.9800,1.9800,1.9800,1.9800,12
2009-04-07,11:55:00,1.9800,1.9800,1.9800,1.9800,3
2009-04-07,12:00:00,1.9800,1.9820,1.9800,1.9820,10
2009-04-07,12:05:00,1.9840,1.9840,1.9840,1.9840,2
2009-04-07,12:15:00,1.9865,1.9865,1.9855,1.9855,7
2009-04-07,12:20:00,1.9855,1.9855,1.9855,1.9855,2
2009-04-07,12:30:00,1.9855,1.9855,1.9855,1.9855,2
2009-04-07,12:35:00,1.9865,1.9865,1.9865,1.9865,12
2009-04-07,12:40:00,1.9865,1.9865,1.9865,1.9865,2
2009-04-07,12:45:00,1.9865,1.9865,1.9865,1.9865,1
2009-04-07,12:50:00,1.9870,1.9870,1.9870,1.9870,6
2009-04-07,12:55:00,1.9870,1.9870,1.9870,1.9870,3
2009-04-07,13:00:00,1.9880,1.9880,1.9880,1.9880,12
2009-04-07,13:05:00,1.9880,1.9900,1.9880,1.9900,13
2009-04-07,13:10:00,1.9920,1.9920,1.9910,1.9920,10
2009-04-07,13:15:00,1.9920,1.9925,1.9845,1.9925,7
2009-04-07,13:20:00,1.9925,1.9925,1.9865,1.9865,3
2009-04-07,13:30:00,1.9865,1.9965,1.9865,1.9940,22
2009-04-07,13:35:00,1.9930,1.9930,1.9910,1.9930,7
2009-04-07,13:45:00,1.9900,1.9930,1.9900,1.9930,9
2009-04-07,13:50:00,1.9945,1.9965,1.9910,1.9965,6
2009-04-07,13:55:00,1.9965,1.9965,1.9955,1.9955,2
2009-04-07,14:00:00,1.9980,2.0000,1.9980,2.0000,16
2009-04-07,14:05:00,2.0000,2.0000,1.9980,1.9980,21
2009-04-07,14:15:00,1.9995,2.0000,1.9995,2.0000,15
2009-04-07,14:20:00,1.9965,1.9965,1.9925,1.9960,10
2009-04-07,14:25:00,1.9950,1.9950,1.9950,1.9950,2
2009-04-07,14:30:00,1.9980,1.9980,1.9980,1.9980,5
2009-04-07,14:35:00,1.9985,1.9985,1.9980,1.9980,2
2009-04-07,14:45:00,1.9975,1.9975,1.9930,1.9930,9
2009-04-07,14:50:00,1.9915,1.9955,1.9915,1.9950,7
2009-04-07,14:55:00,1.9945,1.9985,1.9945,1.9985,8
2009-04-07,15:00:00,1.9995,2.0060,1.9995,2.0010,26
2009-04-07,15:05:00,2.0040,2.0100,2.0015,2.0100,35
2009-04-07,15:10:00,2.0115,2.0120,2.0050,2.0050,45
2009-04-07,15:15:00,2.0020,2.0020,1.9990,2.0010,4
2009-04-07,15:20:00,2.0015,2.0025,1.9985,2.0025,10
2009-04-07,15:25:00,2.0035,2.0065,2.0030,2.0065,5
2009-04-07,15:30:00,2.0030,2.0030,2.0010,2.0010,5
2009-04-07,15:35:00,2.0025,2.0055,2.0025,2.0055,7
2009-04-07,15:40:00,2.0020,2.0020,2.0005,2.0015,4
2009-04-07,15:45:00,2.0040,2.0060,2.0005,2.0035,8
2009-04-07,15:50:00,2.0000,2.0050,2.0000,2.0015,8
2009-04-07,15:55:00,2.0000,2.0000,1.9935,1.9935,6
2009-04-07,16:00:00,1.9935,2.0010,1.9935,1.9960,14
2009-04-07,16:05:00,1.9935,1.9950,1.9895,1.9930,53
2009-04-07,16:10:00,1.9940,1.9955,1.9915,1.9955,7
2009-04-07,16:15:00,1.9905,1.9930,1.9865,1.9930,12
2009-04-07,16:20:00,1.9900,1.9910,1.9890,1.9900,23
2009-04-07,16:25:00,1.9900,1.9900,1.9890,1.9890,2
2009-04-07,16:30:00,1.9920,1.9925,1.9880,1.9915,9
2009-04-07,16:35:00,1.9915,1.9935,1.9860,1.9860,33
2009-04-07,16:40:00,1.9840,1.9840,1.9755,1.9790,20
2009-04-07,16:45:00,1.9770,1.9790,1.9770,1.9790,4
2009-04-07,16:50:00,1.9800,1.9800,1.9785,1.9785,7
2009-04-07,16:55:00,1.9805,1.9805,1.9700,1.9700,80
2009-04-07,17:00:00,1.9700,1.9700,1.9670,1.9670,55
2009-04-07,17:05:00,1.9700,1.9725,1.9700,1.9725,10
2009-04-07,17:10:00,1.9730,1.9770,1.9730,1.9770,6
2009-04-07,17:15:00,1.9770,1.9770,1.9760,1.9760,7
2009-04-07,17:20:00,1.9750,1.9750,1.9700,1.9705,13
2009-04-07,17:25:00,1.9720,1.9720,1.9700,1.9715,13
2009-04-07,17:30:00,1.9670,1.9690,1.9650,1.9690,17
2009-04-07,17:35:00,1.9705,1.9725,1.9605,1.9605,29
2009-04-07,17:40:00,1.9665,1.9710,1.9665,1.9700,12
2009-04-07,17:45:00,1.9680,1.9715,1.9680,1.9715,2
2009-04-07,17:50:00,1.9720,1.9740,1.9710,1.9740,11
2009-04-07,17:55:00,1.9775,1.9805,1.9775,1.9800,5
2009-04-07,18:00:00,1.9805,1.9850,1.9800,1.9800,5
2009-04-07,18:05:00,1.9750,1.9780,1.9750,1.9780,3
2009-04-07,18:10:00,1.9750,1.9780,1.9750,1.9765,5
2009-04-07,18:15:00,1.9765,1.9765,1.9760,1.9760,4
2009-04-07,18:20:00,1.9720,1.9720,1.9710,1.9710,3
2009-04-07,18:25:00,1.9800,1.9800,1.9730,1.9730,3
2009-04-07,18:30:00,1.9780,1.9780,1.9780,1.9780,1
2009-04-07,18:35:00,1.9780,1.9780,1.9750,1.9750,7
2009-04-07,18:40:00,1.9750,1.9750,1.9735,1.9735,13
2009-04-07,18:45:00,1.9735,1.9735,1.9735,1.9735,5
2009-04-07,18:50:00,1.9740,1.9740,1.9740,1.9740,1
2009-04-07,18:55:00,1.9740,1.9760,1.9715,1.9760,11
2009-04-07,19:00:00,1.9760,1.9760,1.9715,1.9720,12
2009-04-07,19:05:00,1.9730,1.9760,1.9730,1.9760,8
2009-04-07,19:10:00,1.9805,1.9805,1.9805,1.9805,5
2009-04-07,19:15:00,1.9805,1.9805,1.9775,1.9775,6
2009-04-07,19:20:00,1.9775,1.9815,1.9760,1.9805,25
2009-04-07,19:25:00,1.9805,1.9835,1.9750,1.9770,99
2009-04-07,19:30:00,1.9770,1.9795,1.9730,1.9780,96
2009-04-07,19:35:00,1.9785,1.9790,1.9770,1.9780,41
2009-04-07,19:40:00,1.9790,1.9790,1.9780,1.9780,23
2009-04-07,19:45:00,1.9780,1.9790,1.9780,1.9780,39
2009-04-07,19:50:00,1.9785,1.9785,1.9750,1.9755,47
2009-04-07,19:55:00,1.9740,1.9810,1.9730,1.9790,27
2009-04-07,20:00:00,1.9790,1.9855,1.9785,1.9825,121
2009-04-07,20:05:00,1.9830,1.9860,1.9830,1.9845,34
2009-04-07,20:10:00,1.9845,1.9880,1.9805,1.9805,250
2009-04-07,20:15:00,1.9820,1.9850,1.9820,1.9845,67
2009-04-07,20:20:00,1.9840,1.9870,1.9835,1.9840,37
2009-04-07,20:25:00,1.9855,1.9855,1.9795,1.9805,128
2009-04-07,20:30:00,1.9810,1.9830,1.9785,1.9815,89
2009-04-07,20:35:00,1.9805,1.9860,1.9780,1.9860,64
2009-04-07,20:40:00,1.9860,1.9915,1.9850,1.9905,97
2009-04-07,20:45:00,1.9895,1.9940,1.9895,1.9925,217
2009-04-07,20:50:00,1.9925,1.9975,1.9920,1.9925,128
2009-04-07,20:55:00,1.9925,1.9935,1.9905,1.9920,98
2009-04-07,21:00:00,1.9920,1.9930,1.9870,1.9870,117
2009-04-07,21:05:00,1.9875,1.9895,1.9835,1.9840,85
2009-04-07,21:10:00,1.9845,1.9865,1.9810,1.9850,56
2009-04-07,21:15:00,1.9845,1.9910,1.9845,1.9910,46
2009-04-07,21:20:00,1.9900,1.9925,1.9890,1.9910,44
2009-04-07,21:25:00,1.9900,1.9900,1.9860,1.9880,42
2009-04-07,21:30:00,1.9890,1.9890,1.9830,1.9840,92
2009-04-07,21:35:00,1.9850,1.9870,1.9815,1.9815,93
2009-04-07,21:40:00,1.9805,1.9830,1.9790,1.9820,75
2009-04-07,21:45:00,1.9825,1.9835,1.9760,1.9785,214
2009-04-07,21:50:00,1.9785,1.9785,1.9720,1.9770,117
2009-04-07,21:55:00,1.9775,1.9805,1.9750,1.9805,84
2009-04-07,22:00:00,1.9800,1.9845,1.9790,1.9800,62
2009-04-07,22:05:00,1.9805,1.9805,1.9755,1.9760,73
2009-04-07,22:10:00,1.9760,1.9805,1.9760,1.9805,32
2009-04-07,22:15:00,1.9805,1.9900,1.9805,1.9895,123
2009-04-07,22:20:00,1.9890,1.9980,1.9885,1.9925,175
2009-04-07,22:25:00,1.9915,1.9950,1.9895,1.9935,104
2009-04-07,22:30:00,1.9940,2.0065,1.9940,2.0055,398
2009-04-07,22:35:00,2.0050,2.0105,2.0050,2.0085,227
2009-04-07,22:40:00,2.0070,2.0080,1.9990,2.0000,126
2009-04-07,22:45:00,2.0005,2.0050,1.9975,2.0005,103
2009-04-07,22:50:00,2.0000,2.0010,1.9925,2.0000,151
2009-04-07,22:55:00,1.9990,1.9995,1.9935,1.9935,88
2009-04-07,23:00:00,1.9935,2.0000,1.9930,2.0000,58
2009-04-07,23:05:00,2.0000,2.0000,1.9970,1.9995,54
2009-04-07,23:10:00,1.9995,2.0030,1.9985,2.0010,134
2009-04-07,23:15:00,2.0020,2.0060,2.0015,2.0035,70
2009-04-07,23:20:00,2.0020,2.0090,2.0020,2.0090,61
2009-04-07,23:25:00,2.0090,2.0110,2.0020,2.0045,104
2009-04-07,23:30:00,2.0045,2.0070,2.0045,2.0060,50
2009-04-07,23:35:00,2.0060,2.0060,2.0020,2.0030,56
2009-04-07,23:40:00,2.0040,2.0040,1.9995,2.0000,65
2009-04-07,23:45:00,1.9990,2.0000,1.9960,1.9965,90
2009-04-07,23:50:00,1.9965,1.9965,1.9935,1.9965,86
2009-04-07,23:55:00,1.9955,1.9955,1.9920,1.9925,54
2009-04-08,00:00:00,1.9930,1.9950,1.9930,1.9945,33
2009-04-08,00:05:00,1.9945,1.9945,1.9885,1.9885,90
2009-04-08,00:10:00,1.9895,1.9915,1.9880,1.9910,77
2009-04-08,00:15:00,1.9915,1.9925,1.9905,1.9920,25
2009-04-08,00:20:00,1.9920,1.9935,1.9920,1.9920,12
2009-04-08,00:25:00,1.9915,1.9915,1.9870,1.9880,69
2009-04-08,00:30:00,1.9875,1.9890,1.9875,1.9885,19
2009-04-08,00:35:00,1.9890,1.9890,1.9865,1.9865,21
2009-04-08,00:40:00,1.9860,1.9880,1.9845,1.9860,49
2009-04-08,00:45:00,1.9855,1.9900,1.9855,1.9900,92
2009-04-08,00:50:00,1.9895,1.9915,1.9895,1.9900,55
2009-04-08,00:55:00,1.9905,1.9935,1.9875,1.9885,186
2009-04-08,01:00:00,1.9870,1.9900,1.9865,1.9880,43
2009-04-08,01:05:00,1.9880,1.9880,1.9870,1.9870,7
2009-04-08,01:10:00,1.9865,1.9890,1.9865,1.9880,7
2009-04-08,01:15:00,1.9875,1.9885,1.9865,1.9885,9
2009-04-08,01:20:00,1.9875,1.9875,1.9850,1.9855,9
2009-04-08,01:25:00,1.9875,1.9900,1.9875,1.9880,27
2009-04-08,01:30:00,1.9870,1.9885,1.9860,1.9880,28
2009-04-08,01:35:00,1.9855,1.9860,1.9810,1.9820,53
2009-04-08,01:40:00,1.9820,1.9825,1.9820,1.9825,14
2009-04-08,01:45:00,1.9815,1.9820,1.9795,1.9800,41
2009-04-08,01:50:00,1.9790,1.9820,1.9785,1.9820,26
2009-04-08,01:55:00,1.9820,1.9825,1.9790,1.9795,24
2009-04-08,02:00:00,1.9790,1.9800,1.9770,1.9770,3
2009-04-08,02:05:00,1.9760,1.9760,1.9750,1.9750,7
2009-04-08,02:10:00,1.9750,1.9765,1.9750,1.9765,5
2009-04-08,02:15:00,1.9780,1.9860,1.9780,1.9835,12
2009-04-08,02:20:00,1.9805,1.9805,1.9795,1.9795,3
2009-04-08,02:25:00,1.9755,1.9755,1.9740,1.9750,8
2009-04-08,02:30:00,1.9750,1.9750,1.9725,1.9730,16
2009-04-08,02:35:00,1.9730,1.9730,1.9730,1.9730,1
2009-04-08,02:40:00,1.9720,1.9720,1.9720,1.9720,1
2009-04-08,02:45:00,1.9720,1.9720,1.9710,1.9720,13
2009-04-08,02:50:00,1.9730,1.9765,1.9730,1.9760,6
2009-04-08,02:55:00,1.9730,1.9770,1.9710,1.9740,29
2009-04-08,03:00:00,1.9745,1.9745,1.9730,1.9745,6
2009-04-08,03:05:00,1.9720,1.9760,1.9710,1.9710,20
2009-04-08,03:10:00,1.9720,1.9770,1.9720,1.9770,11
2009-04-08,03:15:00,1.9780,1.9780,1.9770,1.9770,2
2009-04-08,03:20:00,1.9780,1.9785,1.9780,1.9785,6
2009-04-08,03:25:00,1.9790,1.9790,1.9790,1.9790,2
2009-04-08,03:30:00,1.9790,1.9790,1.9790,1.9790,1
2009-04-08,03:35:00,1.9795,1.9800,1.9780,1.9780,9
2009-04-08,03:40:00,1.9795,1.9800,1.9795,1.9800,3
2009-04-08,03:45:00,1.9800,1.9800,1.9790,1.9795,12
2009-04-08,03:50:00,1.9775,1.9775,1.9770,1.9770,15
2009-04-08,03:55:00,1.9750,1.9750,1.9735,1.9740,10
2009-04-08,04:00:00,1.9750,1.9770,1.9750,1.9750,14
2009-04-08,04:05:00,1.9750,1.9750,1.9750,1.9750,8
2009-04-08,04:10:00,1.9780,1.9780,1.9750,1.9750,2
2009-04-08,04:15:00,1.9740,1.9740,1.9740,1.9740,1
2009-04-08,04:25:00,1.9735,1.9735,1.9730,1.9730,3
2009-04-08,04:30:00,1.9740,1.9740,1.9735,1.9735,2
2009-04-08,04:40:00,1.9740,1.9760,1.9740,1.9760,3
2009-04-08,04:45:00,1.9750,1.9790,1.9750,1.9790,5
2009-04-08,04:50:00,1.9780,1.9780,1.9760,1.9760,3
2009-04-08,04:55:00,1.9770,1.9770,1.9760,1.9760,3
2009-04-08,05:00:00,1.9760,1.9770,1.9760,1.9770,2
2009-04-08,05:05:00,1.9760,1.9760,1.9760,1.9760,2
2009-04-08,05:10:00,1.9770,1.9770,1.9770,1.9770,2
2009-04-08,06:00:00,1.9830,1.9830,1.9740,1.9830,4
2009-04-08,06:05:00,1.9780,1.9780,1.9730,1.9730,5
2009-04-08,06:10:00,1.9740,1.9740,1.9740,1.9740,4
2009-04-08,06:15:00,1.9770,1.9770,1.9770,1.9770,1
2009-04-08,06:20:00,1.9725,1.9725,1.9720,1.9720,2
2009-04-08,06:25:00,1.9725,1.9745,1.9725,1.9745,4
2009-04-08,06:30:00,1.9745,1.9745,1.9745,1.9745,2
2009-04-08,06:35:00,1.9720,1.9720,1.9715,1.9715,4
2009-04-08,06:40:00,1.9745,1.9750,1.9710,1.9720,5
2009-04-08,06:50:00,1.9735,1.9735,1.9735,1.9735,1
2009-04-08,07:00:00,1.9720,1.9735,1.9720,1.9735,13
2009-04-08,07:05:00,1.9740,1.9740,1.9740,1.9740,2
2009-04-08,07:10:00,1.9745,1.9745,1.9745,1.9745,1
2009-04-08,07:20:00,1.9720,1.9720,1.9715,1.9715,5
2009-04-08,07:25:00,1.9765,1.9770,1.9765,1.9770,2
2009-04-08,07:45:00,1.9765,1.9765,1.9765,1.9765,2
2009-04-08,07:50:00,1.9770,1.9770,1.9770,1.9770,1
2009-04-08,07:55:00,1.9780,1.9780,1.9780,1.9780,3
2009-04-08,08:00:00,1.9810,1.9815,1.9810,1.9815,3
2009-04-08,08:05:00,1.9835,1.9840,1.9835,1.9840,2
2009-04-08,08:20:00,1.9850,1.9850,1.9850,1.9850,7
2009-04-08,08:25:00,1.9870,1.9875,1.9820,1.9820,20
2009-04-08,08:30:00,1.9860,1.9860,1.9825,1.9825,2
2009-04-08,08:35:00,1.9805,1.9805,1.9720,1.9745,18
2009-04-08,08:40:00,1.9730,1.9800,1.9730,1.9740,9
2009-04-08,08:50:00,1.9750,1.9750,1.9750,1.9750,1
2009-04-08,08:55:00,1.9775,1.9795,1.9775,1.9795,2
2009-04-08,09:00:00,1.9800,1.9840,1.9730,1.9730,12
2009-04-08,09:05:00,1.9730,1.9745,1.9690,1.9690,34
2009-04-08,09:10:00,1.9680,1.9730,1.9680,1.9730,10
2009-04-08,09:15:00,1.9775,1.9815,1.9730,1.9760,9
2009-04-08,09:20:00,1.9820,1.9830,1.9820,1.9830,2
2009-04-08,09:25:00,1.9810,1.9810,1.9780,1.9780,4
2009-04-08,09:30:00,1.9810,1.9810,1.9810,1.9810,1
2009-04-08,09:35:00,1.9780,1.9780,1.9780,1.9780,2
2009-04-08,09:40:00,1.9750,1.9750,1.9750,1.9750,1
2009-04-08,09:45:00,1.9790,1.9800,1.9790,1.9800,7
2009-04-08,09:50:00,1.9760,1.9800,1.9760,1.9800,6
2009-04-08,09:55:00,1.9770,1.9770,1.9770,1.9770,1
2009-04-08,10:00:00,1.9785,1.9850,1.9785,1.9850,9
2009-04-08,10:05:00,1.9875,1.9925,1.9860,1.9895,56
2009-04-08,10:10:00,1.9860,1.9910,1.9860,1.9910,12
2009-04-08,10:15:00,1.9890,1.9900,1.9875,1.9885,22
2009-04-08,10:20:00,1.9880,1.9905,1.9830,1.9830,15
2009-04-08,10:25:00,1.9810,1.9810,1.9800,1.9800,10
2009-04-08,10:30:00,1.9855,1.9855,1.9715,1.9715,11
2009-04-08,10:35:00,1.9730,1.9800,1.9695,1.9720,12
2009-04-08,10:40:00,1.9725,1.9735,1.9725,1.9735,7
2009-04-08,10:55:00,1.9750,1.9750,1.9720,1.9720,7
2009-04-08,11:05:00,1.9720,1.9720,1.9705,1.9705,15
2009-04-08,11:10:00,1.9715,1.9715,1.9715,1.9715,1
2009-04-08,11:15:00,1.9740,1.9740,1.9700,1.9720,8
2009-04-08,11:20:00,1.9745,1.9745,1.9745,1.9745,1
2009-04-08,11:30:00,1.9710,1.9710,1.9710,1.9710,1
2009-04-08,11:35:00,1.9705,1.9705,1.9680,1.9680,9
2009-04-08,11:40:00,1.9680,1.9680,1.9650,1.9650,7
2009-04-08,11:45:00,1.9650,1.9660,1.9650,1.9650,7
2009-04-08,11:55:00,1.9650,1.9650,1.9650,1.9650,1
2009-04-08,12:00:00,1.9650,1.9650,1.9620,1.9620,24
2009-04-08,12:05:00,1.9620,1.9650,1.9615,1.9650,5
2009-04-08,12:10:00,1.9625,1.9625,1.9625,1.9625,2
2009-04-08,12:15:00,1.9630,1.9630,1.9630,1.9630,1
2009-04-08,12:20:00,1.9645,1.9645,1.9645,1.9645,3
2009-04-08,12:25:00,1.9650,1.9700,1.9630,1.9700,21
2009-04-08,12:30:00,1.9660,1.9660,1.9615,1.9635,22
2009-04-08,12:35:00,1.9645,1.9660,1.9645,1.9660,13
2009-04-08,12:40:00,1.9670,1.9685,1.9670,1.9675,6
2009-04-08,12:45:00,1.9660,1.9660,1.9640,1.9640,4
2009-04-08,12:50:00,1.9625,1.9640,1.9600,1.9605,47
2009-04-08,12:55:00,1.9605,1.9615,1.9565,1.9570,55
2009-04-08,13:00:00,1.9575,1.9595,1.9560,1.9590,57
2009-04-08,13:05:00,1.9610,1.9650,1.9605,1.9650,45
2009-04-08,13:10:00,1.9650,1.9655,1.9640,1.9640,30
2009-04-08,13:15:00,1.9645,1.9650,1.9645,1.9645,20
2009-04-08,13:20:00,1.9650,1.9650,1.9635,1.9635,49
2009-04-08,13:25:00,1.9640,1.9645,1.9600,1.9600,37
2009-04-08,13:30:00,1.9605,1.9615,1.9575,1.9600,45
2009-04-08,13:35:00,1.9610,1.9620,1.9540,1.9560,92
2009-04-08,13:40:00,1.9560,1.9560,1.9515,1.9535,48
2009-04-08,13:45:00,1.9535,1.9565,1.9535,1.9555,51
2009-04-08,13:50:00,1.9550,1.9580,1.9550,1.9580,66
2009-04-08,13:55:00,1.9570,1.9600,1.9555,1.9600,56
2009-04-08,14:00:00,1.9600,1.9600,1.9585,1.9595,29
2009-04-08,14:05:00,1.9600,1.9605,1.9600,1.9605,41
2009-04-08,14:10:00,1.9595,1.9615,1.9595,1.9610,44
2009-04-08,14:15:00,1.9610,1.9625,1.9600,1.9625,14
2009-04-08,14:20:00,1.9620,1.9620,1.9550,1.9560,50
2009-04-08,14:25:00,1.9560,1.9625,1.9560,1.9615,25
2009-04-08,14:30:00,1.9615,1.9660,1.9605,1.9650,24
2009-04-08,14:35:00,1.9660,1.9675,1.9625,1.9625,15
2009-04-08,14:40:00,1.9610,1.9625,1.9600,1.9600,11
2009-04-08,14:45:00,1.9610,1.9620,1.9610,1.9615,21
2009-04-08,14:50:00,1.9615,1.9625,1.9550,1.9560,52
2009-04-08,14:55:00,1.9570,1.9575,1.9540,1.9575,27
2009-04-08,15:00:00,1.9580,1.9605,1.9555,1.9605,34
2009-04-08,15:05:00,1.9610,1.9620,1.9570,1.9570,67
2009-04-08,15:10:00,1.9575,1.9575,1.9525,1.9525,21
2009-04-08,15:15:00,1.9525,1.9535,1.9505,1.9515,83
2009-04-08,15:20:00,1.9510,1.9515,1.9500,1.9510,51
2009-04-08,15:25:00,1.9510,1.9565,1.9510,1.9555,31
2009-04-08,15:30:00,1.9555,1.9580,1.9555,1.9570,14
2009-04-08,15:35:00,1.9560,1.9560,1.9535,1.9535,7
2009-04-08,15:40:00,1.9530,1.9545,1.9505,1.9520,38
2009-04-08,15:45:00,1.9530,1.9575,1.9530,1.9575,22
2009-04-08,15:50:00,1.9575,1.9575,1.9570,1.9570,4
2009-04-08,15:55:00,1.9575,1.9575,1.9550,1.9550,16
2009-04-08,16:00:00,1.9550,1.9550,1.9520,1.9520,30
2009-04-08,16:05:00,1.9530,1.9530,1.9465,1.9500,85
2009-04-08,16:10:00,1.9500,1.9525,1.9500,1.9500,14
2009-04-08,16:15:00,1.9510,1.9530,1.9510,1.9530,11
2009-04-08,16:20:00,1.9530,1.9530,1.9500,1.9515,13
2009-04-08,16:25:00,1.9525,1.9525,1.9520,1.9520,7
2009-04-08,16:30:00,1.9510,1.9520,1.9505,1.9520,9
2009-04-08,16:35:00,1.9520,1.9555,1.9510,1.9555,16
2009-04-08,16:40:00,1.9550,1.9630,1.9530,1.9625,70
2009-04-08,16:45:00,1.9625,1.9630,1.9600,1.9625,130
2009-04-08,16:50:00,1.9625,1.9625,1.9610,1.9610,11
2009-04-08,16:55:00,1.9615,1.9620,1.9610,1.9610,4
2009-04-08,17:00:00,1.9605,1.9610,1.9590,1.9590,30
2009-04-08,17:05:00,1.9590,1.9600,1.9590,1.9600,10
2009-04-08,17:10:00,1.9605,1.9635,1.9600,1.9635,29
2009-04-08,17:15:00,1.9650,1.9680,1.9640,1.9680,52
2009-04-08,17:20:00,1.9690,1.9715,1.9685,1.9705,38
2009-04-08,17:25:00,1.9700,1.9705,1.9685,1.9690,27
2009-04-08,17:30:00,1.9690,1.9705,1.9685,1.9700,10
2009-04-08,17:35:00,1.9700,1.9730,1.9690,1.9730,23
2009-04-08,17:40:00,1.9730,1.9745,1.9700,1.9700,22
2009-04-08,17:45:00,1.9705,1.9715,1.9700,1.9710,23
2009-04-08,17:50:00,1.9710,1.9710,1.9665,1.9680,95
2009-04-08,17:55:00,1.9685,1.9685,1.9645,1.9645,76
2009-04-08,18:00:00,1.9650,1.9650,1.9585,1.9590,34
2009-04-08,18:05:00,1.9590,1.9620,1.9590,1.9620,57
2009-04-08,18:10:00,1.9615,1.9620,1.9610,1.9620,20
2009-04-08,18:15:00,1.9615,1.9645,1.9615,1.9645,28
2009-04-08,18:20:00,1.9665,1.9705,1.9665,1.9695,15
2009-04-08,18:25:00,1.9685,1.9685,1.9655,1.9675,6
2009-04-08,18:30:00,1.9670,1.9675,1.9670,1.9670,8
2009-04-08,18:35:00,1.9680,1.9680,1.9665,1.9680,11
2009-04-08,18:40:00,1.9700,1.9765,1.9700,1.9750,56
2009-04-08,18:45:00,1.9730,1.9730,1.9720,1.9725,9
2009-04-08,18:50:00,1.9725,1.9740,1.9725,1.9740,18
2009-04-08,18:55:00,1.9750,1.9760,1.9750,1.9750,18
2009-04-08,19:00:00,1.9745,1.9745,1.9730,1.9730,8
2009-04-08,19:05:00,1.9730,1.9745,1.9730,1.9745,3
2009-04-08,19:10:00,1.9745,1.9775,1.9745,1.9770,42
2009-04-08,19:15:00,1.9770,1.9770,1.9725,1.9760,47
2009-04-08,19:20:00,1.9745,1.9765,1.9735,1.9750,19
2009-04-08,19:25:00,1.9765,1.9785,1.9765,1.9770,14
2009-04-08,19:30:00,1.9760,1.9765,1.9750,1.9750,7
2009-04-08,19:35:00,1.9740,1.9745,1.9735,1.9735,4
2009-04-08,19:40:00,1.9740,1.9755,1.9725,1.9750,33
2009-04-08,19:45:00,1.9760,1.9770,1.9750,1.9750,22
2009-04-08,19:50:00,1.9740,1.9740,1.9735,1.9740,5
2009-04-08,19:55:00,1.9730,1.9730,1.9680,1.9700,35
2009-04-08,20:00:00,1.9700,1.9705,1.9695,1.9705,23
2009-04-08,20:05:00,1.9725,1.9740,1.9725,1.9740,4
2009-04-08,20:10:00,1.9730,1.9825,1.9720,1.9825,151
2009-04-08,20:15:00,1.9825,1.9870,1.9825,1.9860,116
2009-04-08,20:20:00,1.9865,1.9920,1.9860,1.9870,110
2009-04-08,20:25:00,1.9875,1.9905,1.9855,1.9885,85
2009-04-08,20:30:00,1.9890,1.9895,1.9870,1.9895,31
2009-04-08,20:35:00,1.9900,1.9925,1.9830,1.9845,109
2009-04-08,20:40:00,1.9855,2.0015,1.9835,2.0005,208
2009-04-08,20:45:00,2.0015,2.0050,1.9970,2.0050,370
2009-04-08,20:50:00,2.0055,2.0070,2.0000,2.0015,157
2009-04-08,20:55:00,2.0020,2.0020,1.9975,1.9990,63
2009-04-08,21:00:00,1.9990,1.9995,1.9960,1.9960,25
2009-04-08,21:05:00,1.9975,1.9990,1.9970,1.9990,17
2009-04-08,21:10:00,1.9990,1.9995,1.9945,1.9945,39
2009-04-08,21:15:00,1.9940,1.9960,1.9930,1.9930,84
2009-04-08,21:20:00,1.9930,1.9945,1.9910,1.9945,94
2009-04-08,21:25:00,1.9945,1.9970,1.9935,1.9960,26
2009-04-08,21:30:00,1.9960,1.9985,1.9940,1.9985,58
2009-04-08,21:35:00,1.9985,2.0015,1.9965,1.9985,94
2009-04-08,21:40:00,1.9980,1.9980,1.9955,1.9975,87
2009-04-08,21:45:00,1.9970,1.9975,1.9960,1.9970,89
2009-04-08,21:50:00,1.9965,1.9975,1.9960,1.9965,20
2009-04-08,21:55:00,1.9975,1.9975,1.9955,1.9970,37
2009-04-08,22:00:00,1.9970,1.9970,1.9930,1.9935,141
2009-04-08,22:05:00,1.9935,1.9940,1.9910,1.9935,43
2009-04-08,22:10:00,1.9930,1.9960,1.9915,1.9950,110
2009-04-08,22:15:00,1.9945,2.0015,1.9945,1.9980,161
2009-04-08,22:20:00,1.9970,1.9975,1.9910,1.9915,69
2009-04-08,22:25:00,1.9915,1.9920,1.9875,1.9875,98
2009-04-08,22:30:00,1.9900,1.9975,1.9900,1.9920,101
2009-04-08,22:35:00,1.9930,1.9970,1.9915,1.9935,72
2009-04-08,22:40:00,1.9945,1.9945,1.9905,1.9925,48
2009-04-08,22:45:00,1.9930,1.9985,1.9930,1.9960,85
2009-04-08,22:50:00,1.9965,2.0085,1.9965,2.0060,149
2009-04-08,22:55:00,2.0060,2.0125,2.0055,2.0080,286
2009-04-08,23:00:00,2.0095,2.0095,2.0075,2.0090,121
2009-04-08,23:05:00,2.0095,2.0130,2.0080,2.0085,158
2009-04-08,23:10:00,2.0090,2.0095,2.0035,2.0040,69
2009-04-08,23:15:00,2.0030,2.0095,2.0000,2.0085,136
2009-04-08,23:20:00,2.0070,2.0070,2.0035,2.0040,31
2009-04-08,23:25:00,2.0040,2.0060,2.0040,2.0040,45
2009-04-08,23:30:00,2.0035,2.0035,1.9970,1.9980,82
2009-04-08,23:35:00,1.9975,2.0020,1.9970,2.0020,95
2009-04-08,23:40:00,2.0025,2.0075,2.0020,2.0050,76
2009-04-08,23:45:00,2.0055,2.0060,2.0035,2.0040,34
2009-04-08,23:50:00,2.0025,2.0035,2.0000,2.0030,43
2009-04-08,23:55:00,2.0010,2.0025,1.9985,2.0005,69
2009-04-09,00:00:00,2.0015,2.0025,2.0010,2.0015,53
2009-04-09,00:05:00,2.0010,2.0020,1.9980,1.9980,30
2009-04-09,00:10:00,1.9980,2.0005,1.9975,1.9990,29
2009-04-09,00:15:00,1.9975,2.0005,1.9960,2.0005,37
2009-04-09,00:20:00,2.0005,2.0015,1.9990,2.0005,48
2009-04-09,00:25:00,2.0010,2.0020,2.0010,2.0015,28
2009-04-09,00:30:00,2.0015,2.0025,2.0010,2.0020,19
2009-04-09,00:35:00,2.0020,2.0020,1.9965,1.9965,34
2009-04-09,00:40:00,1.9980,2.0010,1.9970,1.9990,45
2009-04-09,00:45:00,1.9990,2.0030,1.9985,2.0000,50
2009-04-09,00:50:00,2.0000,2.0010,1.9995,1.9995,41
2009-04-09,00:55:00,1.9995,2.0010,1.9970,1.9970,129
2009-04-09,01:00:00,1.9975,2.0000,1.9975,1.9995,17
2009-04-09,01:05:00,1.9985,2.0000,1.9985,1.9990,13
2009-04-09,01:10:00,1.9985,1.9990,1.9975,1.9975,11
2009-04-09,01:15:00,1.9975,1.9985,1.9970,1.9970,14
2009-04-09,01:20:00,1.9965,1.9985,1.9925,1.9930,39
2009-04-09,01:25:00,1.9930,1.9960,1.9925,1.9960,24
2009-04-09,01:30:00,1.9965,1.9975,1.9965,1.9970,5
2009-04-09,01:35:00,1.9970,1.9970,1.9930,1.9945,12
2009-04-09,01:40:00,1.9945,1.9945,1.9915,1.9920,36
2009-04-09,01:45:00,1.9930,1.9935,1.9925,1.9935,12
2009-04-09,01:50:00,1.9925,1.9925,1.9910,1.9925,22
2009-04-09,01:55:00,1.9910,1.9915,1.9900,1.9905,26
2009-04-09,02:00:00,1.9905,1.9905,1.9860,1.9870,35
2009-04-09,02:05:00,1.9875,1.9895,1.9825,1.9825,21
2009-04-09,02:10:00,1.9825,1.9855,1.9810,1.9810,46
2009-04-09,02:15:00,1.9815,1.9820,1.9775,1.9775,37
2009-04-09,02:20:00,1.9765,1.9770,1.9735,1.9740,30
2009-04-09,02:25:00,1.9730,1.9730,1.9725,1.9725,5
2009-04-09,02:30:00,1.9710,1.9720,1.9685,1.9685,52
2009-04-09,02:35:00,1.9700,1.9755,1.9695,1.9755,20
2009-04-09,02:40:00,1.9760,1.9760,1.9750,1.9750,2
2009-04-09,02:45:00,1.9760,1.9785,1.9760,1.9785,5
2009-04-09,02:50:00,1.9785,1.9785,1.9760,1.9785,7
2009-04-09,02:55:00,1.9770,1.9790,1.9770,1.9780,3
2009-04-09,03:00:00,1.9780,1.9780,1.9765,1.9765,4
2009-04-09,03:05:00,1.9765,1.9800,1.9765,1.9800,10
2009-04-09,03:10:00,1.9800,1.9855,1.9800,1.9815,9
2009-04-09,03:15:00,1.9840,1.9860,1.9840,1.9860,9
2009-04-09,03:20:00,1.9850,1.9855,1.9850,1.9855,3
2009-04-09,03:25:00,1.9865,1.9880,1.9845,1.9855,8
2009-04-09,03:30:00,1.9845,1.9845,1.9845,1.9845,1
2009-04-09,03:35:00,1.9850,1.9865,1.9850,1.9865,13
2009-04-09,03:40:00,1.9865,1.9870,1.9865,1.9870,2
2009-04-09,03:45:00,1.9870,1.9870,1.9870,1.9870,1
2009-04-09,03:50:00,1.9875,1.9875,1.9860,1.9860,3
2009-04-09,03:55:00,1.9865,1.9875,1.9865,1.9870,6
2009-04-09,04:00:00,1.9870,1.9890,1.9870,1.9885,3
2009-04-09,04:05:00,1.9910,1.9910,1.9865,1.9865,9
2009-04-09,04:10:00,1.9840,1.9890,1.9780,1.9815,36
2009-04-09,04:15:00,1.9875,1.9885,1.9875,1.9885,2
2009-04-09,04:20:00,1.9835,1.9885,1.9835,1.9885,3
2009-04-09,04:30:00,1.9885,1.9885,1.9885,1.9885,1
2009-04-09,04:40:00,1.9875,1.9875,1.9875,1.9875,1
2009-04-09,04:50:00,1.9860,1.9875,1.9860,1.9875,4
2009-04-09,04:55:00,1.9880,1.9925,1.9880,1.9925,9
2009-04-09,05:00:00,1.9925,1.9925,1.9885,1.9885,2
2009-04-09,05:05:00,1.9880,1.9920,1.9880,1.9920,2
2009-04-09,05:10:00,1.9920,1.9920,1.9920,1.9920,1
2009-04-09,06:00:00,1.9970,1.9975,1.9970,1.9975,2
2009-04-09,06:05:00,1.9980,2.0005,1.9980,2.0005,6
2009-04-09,06:10:00,2.0055,2.0055,2.0055,2.0055,1
2009-04-09,06:15:00,2.0020,2.0020,2.0020,2.0020,1
2009-04-09,06:20:00,2.0005,2.0005,2.0000,2.0000,2
2009-04-09,06:30:00,1.9970,1.9970,1.9970,1.9970,1
2009-04-09,07:10:00,1.9975,1.9975,1.9975,1.9975,1
2009-04-09,07:15:00,1.9970,1.9970,1.9970,1.9970,3
2009-04-09,07:55:00,1.9960,1.9960,1.9960,1.9960,1
2009-04-09,08:00:00,1.9930,1.9930,1.9930,1.9930,1
2009-04-09,08:05:00,1.9900,1.9900,1.9900,1.9900,4
2009-04-09,08:15:00,1.9930,1.9950,1.9930,1.9950,4
2009-04-09,08:20:00,1.9940,1.9940,1.9855,1.9920,6
2009-04-09,08:35:00,1.9890,1.9890,1.9855,1.9855,5
2009-04-09,08:40:00,1.9900,1.9905,1.9900,1.9905,6
2009-04-09,08:45:00,1.9930,1.9930,1.9880,1.9910,3
2009-04-09,08:50:00,1.9900,1.9930,1.9900,1.9930,13
2009-04-09,08:55:00,1.9875,1.9920,1.9870,1.9920,3
2009-04-09,09:00:00,1.9930,2.0030,1.9930,2.0020,41
2009-04-09,09:05:00,2.0025,2.0035,2.0015,2.0015,35
2009-04-09,09:10:00,1.9970,2.0010,1.9950,2.0010,8
2009-04-09,09:15:00,2.0005,2.0040,2.0005,2.0040,8
2009-04-09,09:20:00,2.0035,2.0035,2.0000,2.0035,7
2009-04-09,09:30:00,2.0000,2.0000,1.9970,1.9970,4
2009-04-09,09:45:00,2.0000,2.0035,2.0000,2.0035,7
2009-04-09,09:50:00,2.0035,2.0035,2.0035,2.0035,1
2009-04-09,09:55:00,2.0035,2.0035,2.0035,2.0035,1
2009-04-09,10:00:00,2.0035,2.0035,2.0035,2.0035,2
2009-04-09,10:05:00,2.0035,2.0045,2.0030,2.0045,14
2009-04-09,10:10:00,2.0040,2.0065,2.0040,2.0065,17
2009-04-09,10:15:00,2.0085,2.0085,2.0085,2.0085,1
2009-04-09,10:20:00,2.0070,2.0070,2.0065,2.0065,5
2009-04-09,10:25:00,2.0070,2.0070,2.0040,2.0040,4
2009-04-09,10:30:00,2.0030,2.0030,2.0030,2.0030,1
2009-04-09,10:40:00,2.0025,2.0025,2.0010,2.0025,3
2009-04-09,10:55:00,2.0055,2.0055,2.0040,2.0040,3
2009-04-09,11:00:00,1.9995,1.9995,1.9985,1.9985,8
2009-04-09,11:05:00,2.0050,2.0050,2.0050,2.0050,1
2009-04-09,11:10:00,1.9970,1.9990,1.9870,1.9990,10
2009-04-09,11:30:00,1.9925,1.9980,1.9920,1.9980,8
2009-04-09,11:55:00,1.9975,1.9975,1.9960,1.9960,2
2009-04-09,12:00:00,1.9985,1.9985,1.9980,1.9985,4
2009-04-09,12:05:00,1.9960,1.9985,1.9930,1.9985,15
2009-04-09,12:20:00,1.9985,1.9995,1.9985,1.9995,10
2009-04-09,12:25:00,1.9995,1.9995,1.9980,1.9980,9
2009-04-09,12:30:00,2.0015,2.0040,2.0015,2.0030,21
2009-04-09,12:35:00,2.0040,2.0085,2.0035,2.0070,30
2009-04-09,12:40:00,2.0065,2.0095,2.0065,2.0080,16
2009-04-09,12:45:00,2.0085,2.0095,2.0080,2.0095,8
2009-04-09,12:50:00,2.0085,2.0110,2.0080,2.0105,18
2009-04-09,12:55:00,2.0100,2.0105,2.0065,2.0065,6
2009-04-09,13:00:00,2.0065,2.0095,2.0060,2.0060,14
2009-04-09,13:05:00,2.0065,2.0090,2.0065,2.0090,8
2009-04-09,13:10:00,2.0090,2.0090,2.0065,2.0065,4
2009-04-09,13:15:00,2.0085,2.0110,2.0085,2.0110,7
2009-04-09,13:20:00,2.0100,2.0105,2.0095,2.0105,5
2009-04-09,13:25:00,2.0115,2.0125,2.0110,2.0125,28
2009-04-09,13:30:00,2.0120,2.0130,2.0115,2.0115,26
2009-04-09,13:35:00,2.0100,2.0110,2.0095,2.0110,9
2009-04-09,13:40:00,2.0120,2.0125,2.0105,2.0105,13
2009-04-09,13:45:00,2.0110,2.0115,2.0100,2.0100,9
2009-04-09,13:50:00,2.0130,2.0130,2.0110,2.0110,6
2009-04-09,13:55:00,2.0110,2.0115,2.0090,2.0090,8
2009-04-09,14:00:00,2.0095,2.0120,2.0080,2.0090,13
2009-04-09,14:05:00,2.0105,2.0110,2.0105,2.0105,6
2009-04-09,14:10:00,2.0100,2.0135,2.0100,2.0135,5
2009-04-09,14:15:00,2.0120,2.0135,2.0120,2.0135,3
2009-04-09,14:20:00,2.0135,2.0220,2.0135,2.0160,88
2009-04-09,14:25:00,2.0160,2.0160,2.0130,2.0150,48
2009-04-09,14:30:00,2.0140,2.0150,2.0140,2.0150,17
2009-04-09,14:35:00,2.0135,2.0150,2.0120,2.0150,7
2009-04-09,14:40:00,2.0150,2.0180,2.0150,2.0150,35
2009-04-09,14:45:00,2.0150,2.0180,2.0150,2.0180,7
2009-04-09,14:50:00,2.0180,2.0200,2.0170,2.0200,41
2009-04-09,14:55:00,2.0200,2.0275,2.0185,2.0240,59
2009-04-09,15:00:00,2.0225,2.0235,2.0190,2.0190,49
2009-04-09,15:05:00,2.0190,2.0230,2.0190,2.0230,21
2009-04-09,15:10:00,2.0235,2.0320,2.0235,2.0320,101
2009-04-09,15:15:00,2.0320,2.0365,2.0320,2.0320,111
2009-04-09,15:20:00,2.0310,2.0320,2.0295,2.0305,35
2009-04-09,15:25:00,2.0315,2.0325,2.0300,2.0320,36
2009-04-09,15:30:00,2.0315,2.0320,2.0290,2.0300,22
2009-04-09,15:35:00,2.0300,2.0310,2.0300,2.0310,2
2009-04-09,15:40:00,2.0310,2.0310,2.0295,2.0310,9
2009-04-09,15:45:00,2.0305,2.0325,2.0290,2.0310,21
2009-04-09,15:50:00,2.0315,2.0340,2.0300,2.0340,20
2009-04-09,15:55:00,2.0335,2.0355,2.0305,2.0335,50
2009-04-09,16:00:00,2.0325,2.0530,2.0325,2.0455,251
2009-04-09,16:05:00,2.0465,2.0545,2.0450,2.0525,103
2009-04-09,16:10:00,2.0540,2.0580,2.0475,2.0480,73
2009-04-09,16:15:00,2.0470,2.0505,2.0465,2.0500,67
2009-04-09,16:20:00,2.0500,2.0515,2.0475,2.0490,22
2009-04-09,16:25:00,2.0490,2.0575,2.0490,2.0565,59
2009-04-09,16:30:00,2.0565,2.0565,2.0505,2.0525,39
2009-04-09,16:35:00,2.0525,2.0525,2.0470,2.0515,18
2009-04-09,16:40:00,2.0515,2.0560,2.0485,2.0525,33
2009-04-09,16:45:00,2.0515,2.0515,2.0480,2.0480,15
2009-04-09,16:50:00,2.0485,2.0485,2.0435,2.0435,34
2009-04-09,16:55:00,2.0435,2.0460,2.0435,2.0450,20
2009-04-09,17:00:00,2.0450,2.0515,2.0440,2.0515,31
2009-04-09,17:05:00,2.0515,2.0515,2.0455,2.0455,9
2009-04-09,17:10:00,2.0475,2.0475,2.0430,2.0430,28
2009-04-09,17:15:00,2.0430,2.0445,2.0410,2.0445,35
2009-04-09,17:20:00,2.0450,2.0475,2.0445,2.0475,19
2009-04-09,17:25:00,2.0480,2.0505,2.0470,2.0470,36
2009-04-09,17:30:00,2.0475,2.0480,2.0460,2.0470,16
2009-04-09,17:35:00,2.0470,2.0470,2.0445,2.0460,21
2009-04-09,17:40:00,2.0460,2.0460,2.0450,2.0450,18
2009-04-09,17:45:00,2.0465,2.0550,2.0465,2.0540,31
2009-04-09,17:50:00,2.0520,2.0535,2.0500,2.0500,24
2009-04-09,17:55:00,2.0510,2.0515,2.0500,2.0510,20
2009-04-09,18:00:00,2.0510,2.0510,2.0495,2.0505,12
2009-04-09,18:05:00,2.0495,2.0495,2.0465,2.0465,14
2009-04-09,18:10:00,2.0465,2.0465,2.0460,2.0460,6
2009-04-09,18:15:00,2.0465,2.0465,2.0445,2.0465,11
2009-04-09,18:20:00,2.0485,2.0485,2.0450,2.0470,24
2009-04-09,18:25:00,2.0470,2.0485,2.0460,2.0460,12
2009-04-09,18:30:00,2.0450,2.0470,2.0435,2.0450,40
2009-04-09,18:35:00,2.0445,2.0470,2.0445,2.0460,16
2009-04-09,18:40:00,2.0455,2.0460,2.0445,2.0445,3
2009-04-09,18:45:00,2.0460,2.0485,2.0460,2.0485,104
2009-04-09,18:50:00,2.0500,2.0530,2.0470,2.0485,39
2009-04-09,18:55:00,2.0485,2.0490,2.0485,2.0490,9
2009-04-09,19:00:00,2.0490,2.0510,2.0490,2.0510,55
2009-04-09,19:05:00,2.0505,2.0530,2.0480,2.0480,77
2009-04-09,19:10:00,2.0465,2.0465,2.0440,2.0445,17
2009-04-09,19:15:00,2.0445,2.0460,2.0440,2.0460,20
2009-04-09,19:20:00,2.0465,2.0485,2.0455,2.0460,45
2009-04-09,19:25:00,2.0450,2.0455,2.0430,2.0430,16
2009-04-09,19:30:00,2.0440,2.0475,2.0405,2.0460,49
2009-04-09,19:35:00,2.0460,2.0470,2.0445,2.0445,41
2009-04-09,19:40:00,2.0445,2.0470,2.0395,2.0415,184
2009-04-09,19:45:00,2.0400,2.0425,2.0395,2.0425,70
2009-04-09,19:50:00,2.0430,2.0445,2.0425,2.0430,25
2009-04-09,19:55:00,2.0445,2.0460,2.0400,2.0400,85
2009-04-09,20:00:00,2.0400,2.0520,2.0400,2.0515,290
2009-04-09,20:05:00,2.0510,2.0520,2.0430,2.0450,183
2009-04-09,20:10:00,2.0445,2.0530,2.0425,2.0450,110
2009-04-09,20:15:00,2.0450,2.0490,2.0450,2.0455,51
2009-04-09,20:20:00,2.0465,2.0520,2.0450,2.0510,70
2009-04-09,20:25:00,2.0500,2.0565,2.0480,2.0540,225
2009-04-09,20:30:00,2.0540,2.0560,2.0480,2.0505,235
2009-04-09,20:35:00,2.0505,2.0510,2.0450,2.0470,125
2009-04-09,20:40:00,2.0475,2.0525,2.0465,2.0490,100
2009-04-09,20:45:00,2.0495,2.0620,2.0485,2.0605,452
2009-04-09,20:50:00,2.0600,2.0610,2.0555,2.0555,161
2009-04-09,20:55:00,2.0555,2.0560,2.0495,2.0515,148
2009-04-09,21:00:00,2.0520,2.0525,2.0465,2.0465,120
2009-04-09,21:05:00,2.0470,2.0530,2.0460,2.0505,103
2009-04-09,21:10:00,2.0510,2.0560,2.0500,2.0555,41
2009-04-09,21:15:00,2.0555,2.0605,2.0550,2.0575,109
2009-04-09,21:20:00,2.0575,2.0610,2.0550,2.0610,146
2009-04-09,21:25:00,2.0610,2.0670,2.0610,2.0610,437
2009-04-09,21:30:00,2.0610,2.0610,2.0580,2.0580,97
2009-04-09,21:35:00,2.0575,2.0580,2.0550,2.0555,109
2009-04-09,21:40:00,2.0545,2.0575,2.0535,2.0575,78
2009-04-09,21:45:00,2.0575,2.0585,2.0560,2.0585,61
2009-04-09,21:50:00,2.0585,2.0605,2.0580,2.0600,83
2009-04-09,21:55:00,2.0605,2.0620,2.0585,2.0600,88
2009-04-09,22:00:00,2.0590,2.0625,2.0590,2.0600,96
2009-04-09,22:05:00,2.0615,2.0615,2.0570,2.0600,47
2009-04-09,22:10:00,2.0590,2.0610,2.0590,2.0605,13
2009-04-09,22:15:00,2.0605,2.0615,2.0570,2.0610,91
2009-04-09,22:20:00,2.0610,2.0645,2.0610,2.0620,89
2009-04-09,22:25:00,2.0610,2.0620,2.0550,2.0560,64
2009-04-09,22:30:00,2.0560,2.0585,2.0560,2.0575,50
2009-04-09,22:35:00,2.0575,2.0650,2.0575,2.0650,86
2009-04-09,22:40:00,2.0650,2.0650,2.0600,2.0600,51
2009-04-09,22:45:00,2.0605,2.0615,2.0575,2.0615,32
2009-04-09,22:50:00,2.0620,2.0750,2.0615,2.0725,243
2009-04-09,22:55:00,2.0725,2.0745,2.0680,2.0690,131
2009-04-09,23:00:00,2.0675,2.0715,2.0660,2.0700,58
2009-04-09,23:05:00,2.0690,2.0735,2.0690,2.0700,49
2009-04-09,23:10:00,2.0690,2.0695,2.0675,2.0675,27
2009-04-09,23:15:00,2.0670,2.0690,2.0660,2.0680,48
2009-04-09,23:20:00,2.0690,2.0730,2.0675,2.0725,29
2009-04-09,23:25:00,2.0715,2.0735,2.0710,2.0730,67
2009-04-09,23:30:00,2.0710,2.0720,2.0680,2.0680,48
2009-04-09,23:35:00,2.0690,2.0700,2.0660,2.0660,45
2009-04-09,23:40:00,2.0665,2.0680,2.0620,2.0630,82
2009-04-09,23:45:00,2.0620,2.0630,2.0575,2.0595,110
2009-04-09,23:50:00,2.0595,2.0655,2.0585,2.0635,97
2009-04-09,23:55:00,2.0625,2.0695,2.0620,2.0675,119
2009-04-10,00:00:00,2.0675,2.0675,2.0645,2.0660,20
2009-04-10,00:05:00,2.0655,2.0665,2.0645,2.0660,11
2009-04-10,00:10:00,2.0645,2.0670,2.0640,2.0670,23
2009-04-10,00:15:00,2.0660,2.0670,2.0650,2.0670,18
2009-04-10,00:20:00,2.0665,2.0690,2.0665,2.0690,17
2009-04-10,00:25:00,2.0695,2.0695,2.0660,2.0670,31
2009-04-10,00:30:00,2.0670,2.0695,2.0660,2.0670,71
2009-04-10,00:35:00,2.0675,2.0695,2.0665,2.0675,37
2009-04-10,00:40:00,2.0680,2.0705,2.0675,2.0700,38
2009-04-10,00:45:00,2.0705,2.0725,2.0685,2.0685,111
2009-04-10,00:50:00,2.0685,2.0720,2.0680,2.0715,78
2009-04-10,00:55:00,2.0720,2.0730,2.0665,2.0730,253
2009-04-10,01:00:00,2.0730,2.0770,2.0730,2.0745,112
2009-04-10,01:05:00,2.0745,2.0795,2.0740,2.0790,154
2009-04-10,01:10:00,2.0785,2.0790,2.0765,2.0775,54
2009-04-10,01:15:00,2.0765,2.0775,2.0710,2.0775,25
2009-04-10,01:20:00,2.0755,2.0760,2.0745,2.0755,25
2009-04-10,01:25:00,2.0750,2.0750,2.0725,2.0740,28
2009-04-10,01:30:00,2.0720,2.0735,2.0710,2.0710,17
2009-04-10,01:35:00,2.0710,2.0720,2.0710,2.0720,17
2009-04-10,01:40:00,2.0710,2.0710,2.0675,2.0690,34
2009-04-10,01:45:00,2.0700,2.0705,2.0690,2.0700,17
2009-04-10,01:50:00,2.0690,2.0720,2.0690,2.0720,34
2009-04-10,01:55:00,2.0725,2.0760,2.0710,2.0760,20
2009-04-10,02:00:00,2.0755,2.0760,2.0735,2.0750,9
2009-04-10,02:05:00,2.0755,2.0760,2.0755,2.0760,12
2009-04-10,02:10:00,2.0740,2.0740,2.0730,2.0730,4
2009-04-10,02:15:00,2.0755,2.0755,2.0725,2.0745,10
2009-04-10,02:20:00,2.0705,2.0745,2.0700,2.0740,6
2009-04-10,02:25:00,2.0745,2.0775,2.0745,2.0775,24
2009-04-10,02:30:00,2.0775,2.0790,2.0775,2.0790,3
2009-04-10,02:40:00,2.0770,2.0800,2.0770,2.0800,17
2009-04-10,02:45:00,2.0785,2.0800,2.0785,2.0795,20
2009-04-10,02:50:00,2.0780,2.0780,2.0760,2.0760,4
2009-04-10,02:55:00,2.0755,2.0755,2.0720,2.0740,13
2009-04-10,03:00:00,2.0740,2.0745,2.0730,2.0745,15
2009-04-10,03:10:00,2.0750,2.0755,2.0750,2.0755,3
2009-04-10,03:15:00,2.0730,2.0755,2.0730,2.0750,13
2009-04-10,03:20:00,2.0750,2.0750,2.0745,2.0750,3
2009-04-10,03:25:00,2.0750,2.0750,2.0750,2.0750,9
2009-04-10,03:35:00,2.0720,2.0740,2.0705,2.0730,7
2009-04-10,03:45:00,2.0755,2.0770,2.0755,2.0760,16
2009-04-10,03:50:00,2.0750,2.0755,2.0750,2.0755,2
2009-04-10,03:55:00,2.0755,2.0795,2.0745,2.0795,13
2009-04-10,04:00:00,2.0795,2.0795,2.0785,2.0785,13
2009-04-10,04:05:00,2.0790,2.0800,2.0775,2.0800,14
2009-04-10,04:10:00,2.0800,2.0800,2.0795,2.0795,12
2009-04-10,04:15:00,2.0770,2.0795,2.0770,2.0795,3
2009-04-10,04:20:00,2.0780,2.0780,2.0725,2.0725,7
2009-04-10,04:35:00,2.0750,2.0750,2.0750,2.0750,2
2009-04-10,04:45:00,2.0750,2.0750,2.0710,2.0710,3
2009-04-10,04:50:00,2.0705,2.0750,2.0705,2.0750,6
2009-04-10,05:00:00,2.0715,2.0715,2.0715,2.0715,1
2009-04-10,05:05:00,2.0705,2.0770,2.0705,2.0770,3
2009-04-10,05:10:00,2.0775,2.0790,2.0775,2.0790,4
2009-04-13,06:00:00,2.0955,2.1165,2.0900,2.1165,97
2009-04-13,06:05:00,2.1160,2.1165,2.1100,2.1165,19
2009-04-13,06:10:00,2.1095,2.1105,2.1075,2.1085,9
2009-04-13,06:15:00,2.1100,2.1130,2.1100,2.1130,9
2009-04-13,06:20:00,2.1115,2.1120,2.1100,2.1100,4
2009-04-13,06:25:00,2.1110,2.1150,2.1110,2.1150,37
2009-04-13,06:30:00,2.1150,2.1150,2.1150,2.1150,1
2009-04-13,06:35:00,2.1130,2.1175,2.1130,2.1150,8
2009-04-13,06:40:00,2.1170,2.1175,2.1170,2.1175,5
2009-04-13,06:45:00,2.1150,2.1175,2.1150,2.1150,4
2009-04-13,06:50:00,2.1160,2.1165,2.1150,2.1165,9
2009-04-13,06:55:00,2.1150,2.1150,2.1150,2.1150,3
2009-04-13,07:00:00,2.1150,2.1150,2.1125,2.1150,8
2009-04-13,07:10:00,2.1150,2.1175,2.1150,2.1165,19
2009-04-13,07:15:00,2.1155,2.1155,2.1155,2.1155,2
2009-04-13,07:20:00,2.1130,2.1135,2.1125,2.1125,4
2009-04-13,07:25:00,2.1120,2.1120,2.1100,2.1100,42
2009-04-13,07:30:00,2.1105,2.1120,2.1105,2.1120,2
2009-04-13,07:35:00,2.1125,2.1200,2.1125,2.1200,17
2009-04-13,07:40:00,2.1150,2.1150,2.1150,2.1150,1
2009-04-13,07:45:00,2.1130,2.1130,2.1125,2.1125,13
2009-04-13,07:50:00,2.1125,2.1125,2.1125,2.1125,1
2009-04-13,07:55:00,2.1125,2.1125,2.1105,2.1105,5
2009-04-13,08:00:00,2.1115,2.1115,2.1100,2.1100,8
2009-04-13,08:05:00,2.1130,2.1160,2.1110,2.1160,5
2009-04-13,08:10:00,2.1155,2.1160,2.1145,2.1150,13
2009-04-13,08:15:00,2.1160,2.1160,2.1150,2.1150,18
2009-04-13,08:20:00,2.1155,2.1155,2.1155,2.1155,2
2009-04-13,08:25:00,2.1160,2.1160,2.1160,2.1160,10
2009-04-13,08:30:00,2.1150,2.1160,2.1150,2.1160,10
2009-04-13,08:35:00,2.1155,2.1155,2.1155,2.1155,3
2009-04-13,08:40:00,2.1160,2.1160,2.1150,2.1150,5
2009-04-13,08:50:00,2.1120,2.1120,2.1120,2.1120,1
2009-04-13,08:55:00,2.1130,2.1350,2.1130,2.1350,69
2009-04-13,09:00:00,2.1340,2.1350,2.1270,2.1300,33
2009-04-13,09:05:00,2.1305,2.1350,2.1190,2.1190,90
2009-04-13,09:10:00,2.1200,2.1255,2.1175,2.1255,18
2009-04-13,09:15:00,2.1255,2.1320,2.1255,2.1300,48
2009-04-13,09:20:00,2.1310,2.1370,2.1300,2.1350,42
2009-04-13,09:25:00,2.1320,2.1350,2.1300,2.1345,41
2009-04-13,09:30:00,2.1345,2.1345,2.1320,2.1320,15
2009-04-13,09:35:00,2.1335,2.1335,2.1310,2.1325,29
2009-04-13,09:40:00,2.1320,2.1320,2.1300,2.1300,23
2009-04-13,09:45:00,2.1300,2.1345,2.1295,2.1315,9
2009-04-13,09:50:00,2.1350,2.1350,2.1315,2.1320,4
2009-04-13,09:55:00,2.1350,2.1375,2.1350,2.1375,35
2009-04-13,10:00:00,2.1375,2.1465,2.1370,2.1465,74
2009-04-13,10:05:00,2.1470,2.1480,2.1450,2.1450,36
2009-04-13,10:10:00,2.1460,2.1460,2.1450,2.1455,15
2009-04-13,10:15:00,2.1455,2.1500,2.1455,2.1500,50
2009-04-13,10:20:00,2.1455,2.1490,2.1450,2.1490,7
2009-04-13,10:25:00,2.1485,2.1515,2.1485,2.1515,18
2009-04-13,10:30:00,2.1515,2.1600,2.1505,2.1600,21
2009-04-13,10:35:00,2.1580,2.1635,2.1565,2.1565,12
2009-04-13,10:40:00,2.1625,2.1635,2.1620,2.1620,9
2009-04-13,10:45:00,2.1650,2.1650,2.1650,2.1650,7
2009-04-13,10:50:00,2.1650,2.1675,2.1600,2.1600,50
2009-04-13,10:55:00,2.1580,2.1590,2.1555,2.1570,12
2009-04-13,11:00:00,2.1535,2.1600,2.1535,2.1600,21
2009-04-13,11:05:00,2.1670,2.1670,2.1535,2.1640,22
2009-04-13,11:10:00,2.1580,2.1580,2.1545,2.1545,10
2009-04-13,11:15:00,2.1595,2.1595,2.1540,2.1540,3
2009-04-13,11:20:00,2.1590,2.1600,2.1590,2.1590,4
2009-04-13,11:25:00,2.1600,2.1635,2.1600,2.1620,15
2009-04-13,11:30:00,2.1590,2.1590,2.1535,2.1550,5
2009-04-13,11:45:00,2.1550,2.1550,2.1550,2.1550,2
2009-04-13,11:55:00,2.1575,2.1575,2.1575,2.1575,4
2009-04-13,12:00:00,2.1590,2.1605,2.1590,2.1605,13
2009-04-13,12:05:00,2.1605,2.1620,2.1600,2.1600,17
2009-04-13,12:10:00,2.1590,2.1600,2.1590,2.1590,6
2009-04-13,12:15:00,2.1570,2.1590,2.1570,2.1590,7
2009-04-13,12:20:00,2.1590,2.1605,2.1570,2.1570,6
2009-04-13,12:25:00,2.1590,2.1595,2.1570,2.1570,14
2009-04-13,12:30:00,2.1565,2.1570,2.1500,2.1520,49
2009-04-13,12:35:00,2.1515,2.1515,2.1470,2.1490,20
2009-04-13,12:40:00,2.1475,2.1480,2.1470,2.1470,8
2009-04-13,12:45:00,2.1485,2.1540,2.1480,2.1520,12
2009-04-13,12:50:00,2.1520,2.1530,2.1490,2.1510,12
2009-04-13,12:55:00,2.1535,2.1545,2.1515,2.1530,5
2009-04-13,13:00:00,2.1530,2.1565,2.1530,2.1560,12
2009-04-13,13:05:00,2.1555,2.1655,2.1555,2.1600,67
2009-04-13,13:10:00,2.1625,2.1640,2.1605,2.1605,14
2009-04-13,13:15:00,2.1595,2.1605,2.1570,2.1570,16
2009-04-13,13:20:00,2.1565,2.1565,2.1505,2.1530,23
2009-04-13,13:25:00,2.1530,2.1570,2.1530,2.1570,32
2009-04-13,13:30:00,2.1555,2.1590,2.1545,2.1580,41
2009-04-13,13:35:00,2.1570,2.1605,2.1570,2.1595,23
2009-04-13,13:40:00,2.1595,2.1625,2.1595,2.1625,32
2009-04-13,13:45:00,2.1615,2.1625,2.1550,2.1605,45
2009-04-13,13:50:00,2.1570,2.1570,2.1555,2.1555,8
2009-04-13,13:55:00,2.1550,2.1550,2.1455,2.1475,53
2009-04-13,14:00:00,2.1475,2.1510,2.1455,2.1460,37
2009-04-13,14:05:00,2.1455,2.1490,2.1455,2.1490,27
2009-04-13,14:10:00,2.1510,2.1510,2.1470,2.1470,10
2009-04-13,14:15:00,2.1480,2.1480,2.1480,2.1480,6
2009-04-13,14:20:00,2.1475,2.1480,2.1450,2.1450,16
2009-04-13,14:25:00,2.1420,2.1475,2.1420,2.1450,9
2009-04-13,14:30:00,2.1450,2.1460,2.1405,2.1405,22
2009-04-13,14:35:00,2.1430,2.1430,2.1430,2.1430,2
2009-04-13,14:40:00,2.1415,2.1415,2.1415,2.1415,1
2009-04-13,14:45:00,2.1420,2.1445,2.1420,2.1445,6
2009-04-13,14:50:00,2.1460,2.1550,2.1460,2.1485,50
2009-04-13,14:55:00,2.1495,2.1535,2.1480,2.1535,41
2009-04-13,15:00:00,2.1525,2.1525,2.1500,2.1500,11
2009-04-13,15:05:00,2.1490,2.1505,2.1490,2.1505,7
2009-04-13,15:10:00,2.1505,2.1505,2.1500,2.1500,2
2009-04-13,15:15:00,2.1510,2.1525,2.1510,2.1525,11
2009-04-13,15:20:00,2.1510,2.1530,2.1510,2.1525,23
2009-04-13,15:25:00,2.1520,2.1525,2.1520,2.1520,13
2009-04-13,15:30:00,2.1520,2.1520,2.1505,2.1505,4
2009-04-13,15:35:00,2.1515,2.1520,2.1510,2.1510,5
2009-04-13,15:40:00,2.1510,2.1520,2.1510,2.1520,5
2009-04-13,15:45:00,2.1510,2.1510,2.1480,2.1480,5
2009-04-13,15:50:00,2.1485,2.1485,2.1485,2.1485,1
2009-04-13,15:55:00,2.1490,2.1490,2.1470,2.1470,2
2009-04-13,16:00:00,2.1480,2.1480,2.1480,2.1480,1
2009-04-13,16:05:00,2.1480,2.1490,2.1480,2.1480,5
2009-04-13,16:15:00,2.1480,2.1480,2.1470,2.1470,5
2009-04-13,16:20:00,2.1490,2.1500,2.1490,2.1500,5
2009-04-13,16:25:00,2.1500,2.1500,2.1470,2.1470,19
2009-04-13,16:30:00,2.1470,2.1470,2.1470,2.1470,9
2009-04-13,16:40:00,2.1465,2.1465,2.1445,2.1445,8
2009-04-13,16:45:00,2.1445,2.1445,2.1430,2.1430,7
2009-04-13,16:50:00,2.1440,2.1440,2.1435,2.1435,6
2009-04-13,16:55:00,2.1455,2.1555,2.1435,2.1435,40
2009-04-13,17:00:00,2.1450,2.1450,2.1445,2.1445,4
2009-04-13,17:10:00,2.1445,2.1445,2.1445,2.1445,2
2009-04-13,17:15:00,2.1455,2.1465,2.1450,2.1460,10
2009-04-13,17:20:00,2.1470,2.1475,2.1460,2.1475,17
2009-04-13,17:25:00,2.1470,2.1470,2.1470,2.1470,2
2009-04-13,17:30:00,2.1470,2.1470,2.1470,2.1470,20
2009-04-13,17:35:00,2.1455,2.1465,2.1450,2.1450,11
2009-04-13,17:40:00,2.1455,2.1460,2.1455,2.1460,15
2009-04-13,17:45:00,2.1450,2.1455,2.1450,2.1450,31
2009-04-13,17:50:00,2.1435,2.1435,2.1430,2.1435,6
2009-04-13,17:55:00,2.1435,2.1445,2.1435,2.1445,2
2009-04-13,18:00:00,2.1450,2.1450,2.1440,2.1445,5
2009-04-13,18:05:00,2.1450,2.1455,2.1445,2.1455,6
2009-04-13,18:10:00,2.1450,2.1470,2.1420,2.1420,28
2009-04-13,18:15:00,2.1420,2.1460,2.1420,2.1450,9
2009-04-13,18:20:00,2.1450,2.1450,2.1425,2.1425,11
2009-04-13,18:25:00,2.1425,2.1445,2.1425,2.1445,3
2009-04-13,18:30:00,2.1445,2.1445,2.1445,2.1445,1
2009-04-13,18:35:00,2.1450,2.1450,2.1450,2.1450,1
2009-04-13,18:40:00,2.1455,2.1455,2.1455,2.1455,1
2009-04-13,18:45:00,2.1450,2.1450,2.1440,2.1440,7
2009-04-13,18:50:00,2.1465,2.1465,2.1465,2.1465,4
2009-04-13,19:00:00,2.1465,2.1465,2.1430,2.1430,6
2009-04-13,19:05:00,2.1440,2.1450,2.1440,2.1445,12
2009-04-13,19:10:00,2.1445,2.1445,2.1445,2.1445,1
2009-04-13,19:15:00,2.1450,2.1450,2.1450,2.1450,19
2009-04-13,19:20:00,2.1460,2.1525,2.1460,2.1500,21
2009-04-13,19:25:00,2.1500,2.1585,2.1495,2.1550,40
2009-04-13,19:30:00,2.1560,2.1560,2.1545,2.1555,15
2009-04-13,19:35:00,2.1555,2.1575,2.1555,2.1565,8
2009-04-13,19:40:00,2.1580,2.1625,2.1580,2.1620,64
2009-04-13,19:45:00,2.1625,2.1625,2.1580,2.1585,55
2009-04-13,19:50:00,2.1580,2.1665,2.1580,2.1655,54
2009-04-13,19:55:00,2.1665,2.1685,2.1635,2.1640,41
2009-04-13,20:00:00,2.1640,2.1655,2.1610,2.1620,38
2009-04-13,20:05:00,2.1620,2.1620,2.1470,2.1495,190
2009-04-13,20:10:00,2.1495,2.1495,2.1330,2.1350,440
2009-04-13,20:15:00,2.1355,2.1370,2.1305,2.1335,217
2009-04-13,20:20:00,2.1335,2.1385,2.1325,2.1380,90
2009-04-13,20:25:00,2.1385,2.1385,2.1375,2.1380,47
2009-04-13,20:30:00,2.1380,2.1545,2.1380,2.1490,260
2009-04-13,20:35:00,2.1490,2.1500,2.1445,2.1445,137
2009-04-13,20:40:00,2.1450,2.1450,2.1340,2.1420,212
2009-04-13,20:45:00,2.1420,2.1420,2.1365,2.1385,126
2009-04-13,20:50:00,2.1385,2.1400,2.1365,2.1395,61
2009-04-13,20:55:00,2.1400,2.1400,2.1385,2.1390,46
2009-04-13,21:00:00,2.1390,2.1440,2.1365,2.1385,112
2009-04-13,21:05:00,2.1385,2.1390,2.1370,2.1380,43
2009-04-13,21:10:00,2.1385,2.1385,2.1360,2.1380,45
2009-04-13,21:15:00,2.1375,2.1390,2.1300,2.1325,163
2009-04-13,21:20:00,2.1325,2.1325,2.1300,2.1300,94
2009-04-13,21:25:00,2.1305,2.1340,2.1275,2.1280,80
2009-04-13,21:30:00,2.1275,2.1340,2.1250,2.1255,120
2009-04-13,21:35:00,2.1260,2.1260,2.1185,2.1240,164
2009-04-13,21:40:00,2.1250,2.1250,2.1175,2.1190,202
2009-04-13,21:45:00,2.1185,2.1190,2.1170,2.1190,54
2009-04-13,21:50:00,2.1180,2.1255,2.1180,2.1220,82
2009-04-13,21:55:00,2.1215,2.1245,2.1170,2.1245,47
2009-04-13,22:00:00,2.1235,2.1330,2.1235,2.1330,87
2009-04-13,22:05:00,2.1325,2.1330,2.1295,2.1330,44
2009-04-13,22:10:00,2.1340,2.1410,2.1340,2.1380,67
2009-04-13,22:15:00,2.1380,2.1400,2.1320,2.1325,58
2009-04-13,22:20:00,2.1310,2.1375,2.1290,2.1365,66
2009-04-13,22:25:00,2.1350,2.1350,2.1305,2.1305,33
2009-04-13,22:30:00,2.1310,2.1310,2.1225,2.1230,97
2009-04-13,22:35:00,2.1230,2.1260,2.1230,2.1240,21
2009-04-13,22:40:00,2.1230,2.1260,2.1220,2.1230,46
2009-04-13,22:45:00,2.1230,2.1250,2.1230,2.1245,37
2009-04-13,22:50:00,2.1260,2.1285,2.1215,2.1215,52
2009-04-13,22:55:00,2.1215,2.1275,2.1210,2.1230,49
2009-04-13,23:00:00,2.1235,2.1240,2.1210,2.1225,45
2009-04-13,23:05:00,2.1220,2.1275,2.1205,2.1275,70
2009-04-13,23:10:00,2.1245,2.1280,2.1240,2.1260,34
2009-04-13,23:15:00,2.1260,2.1300,2.1260,2.1270,54
2009-04-13,23:20:00,2.1270,2.1280,2.1260,2.1280,27
2009-04-13,23:25:00,2.1280,2.1285,2.1265,2.1275,77
2009-04-13,23:30:00,2.1275,2.1275,2.1260,2.1270,17
2009-04-13,23:35:00,2.1265,2.1285,2.1260,2.1275,77
2009-04-13,23:40:00,2.1280,2.1290,2.1260,2.1270,64
2009-04-13,23:45:00,2.1280,2.1290,2.1280,2.1285,14
2009-04-13,23:50:00,2.1280,2.1280,2.1260,2.1265,41
2009-04-13,23:55:00,2.1265,2.1300,2.1265,2.1290,81
2009-04-14,00:00:00,2.1295,2.1310,2.1280,2.1290,43
2009-04-14,00:05:00,2.1295,2.1295,2.1280,2.1285,12
2009-04-14,00:10:00,2.1285,2.1325,2.1285,2.1300,64
2009-04-14,00:15:00,2.1305,2.1315,2.1295,2.1305,41
2009-04-14,00:20:00,2.1315,2.1315,2.1295,2.1305,14
2009-04-14,00:25:00,2.1320,2.1320,2.1285,2.1300,32
2009-04-14,00:30:00,2.1310,2.1310,2.1290,2.1290,18
2009-04-14,00:35:00,2.1285,2.1285,2.1270,2.1275,38
2009-04-14,00:40:00,2.1270,2.1280,2.1270,2.1280,99
2009-04-14,00:45:00,2.1280,2.1310,2.1275,2.1305,49
2009-04-14,00:50:00,2.1310,2.1340,2.1285,2.1310,128
2009-04-14,00:55:00,2.1300,2.1335,2.1245,2.1245,230
2009-04-14,01:00:00,2.1240,2.1260,2.1230,2.1260,90
2009-04-14,01:05:00,2.1260,2.1275,2.1260,2.1270,26
2009-04-14,01:10:00,2.1270,2.1270,2.1250,2.1265,22
2009-04-14,01:15:00,2.1270,2.1275,2.1230,2.1240,31
2009-04-14,01:20:00,2.1245,2.1290,2.1245,2.1285,30
2009-04-14,01:25:00,2.1285,2.1305,2.1255,2.1305,22
2009-04-14,01:30:00,2.1300,2.1340,2.1285,2.1335,53
2009-04-14,01:35:00,2.1335,2.1360,2.1335,2.1350,38
2009-04-14,01:40:00,2.1335,2.1335,2.1285,2.1320,41
2009-04-14,01:45:00,2.1320,2.1320,2.1315,2.1320,23
2009-04-14,01:50:00,2.1310,2.1320,2.1300,2.1320,16
2009-04-14,01:55:00,2.1310,2.1315,2.1305,2.1310,13
2009-04-14,02:00:00,2.1310,2.1315,2.1285,2.1305,9
2009-04-14,02:05:00,2.1275,2.1275,2.1260,2.1260,16
2009-04-14,02:10:00,2.1260,2.1285,2.1260,2.1285,14
2009-04-14,02:15:00,2.1290,2.1290,2.1265,2.1265,7
2009-04-14,02:25:00,2.1295,2.1300,2.1295,2.1300,2
2009-04-14,02:30:00,2.1270,2.1270,2.1250,2.1250,15
2009-04-14,02:35:00,2.1265,2.1265,2.1265,2.1265,1
2009-04-14,02:40:00,2.1260,2.1260,2.1250,2.1250,18
2009-04-14,02:45:00,2.1250,2.1270,2.1250,2.1270,6
2009-04-14,02:50:00,2.1270,2.1285,2.1270,2.1285,4
2009-04-14,02:55:00,2.1275,2.1300,2.1275,2.1300,4
2009-04-14,03:00:00,2.1320,2.1320,2.1290,2.1290,7
2009-04-14,03:05:00,2.1320,2.1330,2.1320,2.1330,7
2009-04-14,03:10:00,2.1310,2.1365,2.1310,2.1365,15
2009-04-14,03:15:00,2.1355,2.1380,2.1345,2.1380,11
2009-04-14,03:20:00,2.1380,2.1380,2.1345,2.1345,8
2009-04-14,03:25:00,2.1380,2.1380,2.1370,2.1380,12
2009-04-14,03:30:00,2.1365,2.1380,2.1365,2.1370,15
2009-04-14,03:35:00,2.1380,2.1380,2.1375,2.1380,12
2009-04-14,03:40:00,2.1380,2.1380,2.1380,2.1380,1
2009-04-14,03:45:00,2.1375,2.1380,2.1375,2.1380,9
2009-04-14,03:50:00,2.1370,2.1370,2.1325,2.1325,6
2009-04-14,03:55:00,2.1325,2.1325,2.1325,2.1325,2
2009-04-14,04:00:00,2.1345,2.1365,2.1325,2.1365,15
2009-04-14,04:10:00,2.1360,2.1365,2.1360,2.1365,2
2009-04-14,04:15:00,2.1325,2.1325,2.1325,2.1325,1
2009-04-14,04:20:00,2.1370,2.1370,2.1325,2.1325,2
2009-04-14,04:30:00,2.1360,2.1370,2.1360,2.1370,5
2009-04-14,04:35:00,2.1370,2.1370,2.1365,2.1365,2
2009-04-14,04:40:00,2.1360,2.1380,2.1360,2.1375,8
2009-04-14,04:50:00,2.1380,2.1380,2.1380,2.1380,7
2009-04-14,04:55:00,2.1390,2.1390,2.1390,2.1390,1
2009-04-14,05:00:00,2.1400,2.1400,2.1400,2.1400,1
2009-04-14,05:05:00,2.1420,2.1445,2.1420,2.1445,12
2009-04-14,05:10:00,2.1445,2.1445,2.1445,2.1445,1
2009-04-14,06:00:00,2.1390,2.1430,2.1380,2.1385,15
2009-04-14,06:10:00,2.1380,2.1380,2.1360,2.1370,12
2009-04-14,06:20:00,2.1355,2.1355,2.1350,2.1350,5
2009-04-14,06:35:00,2.1350,2.1350,2.1350,2.1350,1
2009-04-14,06:40:00,2.1355,2.1385,2.1355,2.1385,7
2009-04-14,06:45:00,2.1385,2.1385,2.1385,2.1385,1
2009-04-14,07:10:00,2.1315,2.1315,2.1315,2.1315,1
2009-04-14,07:20:00,2.1305,2.1305,2.1305,2.1305,2
2009-04-14,07:35:00,2.1330,2.1345,2.1330,2.1345,2
2009-04-14,07:40:00,2.1300,2.1345,2.1300,2.1345,6
2009-04-14,08:00:00,2.1350,2.1805,2.1350,2.1790,122
2009-04-14,08:05:00,2.1790,2.2210,2.1755,2.2025,112
2009-04-14,08:10:00,2.1965,2.2205,2.1965,2.2205,85
2009-04-14,08:15:00,2.2205,2.2350,2.2160,2.2170,99
2009-04-14,08:20:00,2.2220,2.2255,2.2160,2.2195,41
2009-04-14,08:25:00,2.2195,2.2255,2.1965,2.1965,71
2009-04-14,08:30:00,2.1955,2.2000,2.1945,2.1960,43
2009-04-14,08:35:00,2.1970,2.2075,2.1970,2.2075,16
2009-04-14,08:40:00,2.2075,2.2075,2.1965,2.2000,32
2009-04-14,08:45:00,2.2025,2.2075,2.1985,2.1985,10
2009-04-14,08:50:00,2.2015,2.2015,2.1955,2.1995,18
2009-04-14,08:55:00,2.2005,2.2020,2.1940,2.1940,29
2009-04-14,09:00:00,2.1980,2.1985,2.1665,2.1695,82
2009-04-14,09:05:00,2.1695,2.1695,2.1505,2.1530,80
2009-04-14,09:10:00,2.1535,2.1645,2.1470,2.1645,196
2009-04-14,09:15:00,2.1615,2.1660,2.1545,2.1580,92
2009-04-14,09:20:00,2.1585,2.1690,2.1535,2.1645,101
2009-04-14,09:25:00,2.1625,2.1720,2.1625,2.1650,40
2009-04-14,09:30:00,2.1640,2.1670,2.1590,2.1605,42
2009-04-14,09:35:00,2.1570,2.1620,2.1550,2.1555,30
2009-04-14,09:40:00,2.1600,2.1600,2.1550,2.1550,12
2009-04-14,09:45:00,2.1550,2.1550,2.1470,2.1485,36
2009-04-14,09:50:00,2.1485,2.1520,2.1475,2.1480,15
2009-04-14,09:55:00,2.1480,2.1500,2.1400,2.1400,54
2009-04-14,10:00:00,2.1400,2.1425,2.1295,2.1335,42
2009-04-14,10:05:00,2.1360,2.1370,2.1310,2.1350,29
2009-04-14,10:10:00,2.1360,2.1405,2.1355,2.1405,53
2009-04-14,10:15:00,2.1400,2.1520,2.1365,2.1520,31
2009-04-14,10:20:00,2.1495,2.1520,2.1475,2.1490,31
2009-04-14,10:25:00,2.1485,2.1485,2.1410,2.1410,8
2009-04-14,10:30:00,2.1435,2.1435,2.1400,2.1400,30
2009-04-14,10:35:00,2.1400,2.1400,2.1365,2.1395,13
2009-04-14,10:40:00,2.1395,2.1400,2.1365,2.1380,14
2009-04-14,10:45:00,2.1380,2.1400,2.1380,2.1400,10
2009-04-14,10:50:00,2.1375,2.1375,2.1325,2.1325,17
2009-04-14,10:55:00,2.1320,2.1320,2.1245,2.1245,41
2009-04-14,11:00:00,2.1270,2.1270,2.1125,2.1150,54
2009-04-14,11:05:00,2.1145,2.1145,2.1040,2.1040,82
2009-04-14,11:10:00,2.1055,2.1080,2.1040,2.1045,40
2009-04-14,11:15:00,2.1040,2.1040,2.0875,2.0920,91
2009-04-14,11:20:00,2.0890,2.0955,2.0855,2.0950,61
2009-04-14,11:25:00,2.0955,2.1030,2.0920,2.1030,74
2009-04-14,11:40:00,2.1030,2.1030,2.0955,2.0955,47
2009-04-14,11:45:00,2.0955,2.0955,2.0900,2.0900,37
2009-04-14,11:50:00,2.0880,2.0950,2.0880,2.0905,8
2009-04-14,11:55:00,2.0950,2.0950,2.0950,2.0950,2
2009-04-14,12:00:00,2.0950,2.0975,2.0950,2.0960,11
2009-04-14,12:05:00,2.0995,2.1000,2.0995,2.1000,4
2009-04-14,12:10:00,2.0960,2.0970,2.0950,2.0950,5
2009-04-14,12:15:00,2.0940,2.0940,2.0895,2.0895,24
2009-04-14,12:20:00,2.0920,2.0920,2.0900,2.0900,6
2009-04-14,12:35:00,2.0960,2.0970,2.0960,2.0970,2
2009-04-14,12:40:00,2.0975,2.0975,2.0975,2.0975,2
2009-04-14,12:50:00,2.0975,2.1000,2.0975,2.1000,3
2009-04-14,12:55:00,2.1000,2.1005,2.0980,2.1000,14
2009-04-14,13:05:00,2.1025,2.1030,2.1025,2.1030,2
2009-04-14,13:10:00,2.1040,2.1050,2.1040,2.1050,5
2009-04-14,13:15:00,2.1045,2.1075,2.1045,2.1075,20
2009-04-14,13:20:00,2.1055,2.1075,2.1055,2.1075,2
2009-04-14,13:25:00,2.1075,2.1075,2.1075,2.1075,1
2009-04-14,13:30:00,2.1040,2.1075,2.1025,2.1075,9
2009-04-14,13:35:00,2.1075,2.1080,2.1075,2.1075,11
2009-04-14,13:40:00,2.1100,2.1100,2.1100,2.1100,2
2009-04-14,13:45:00,2.1105,2.1105,2.1105,2.1105,7
2009-04-14,13:50:00,2.1150,2.1160,2.1105,2.1105,5
2009-04-14,13:55:00,2.1150,2.1150,2.1120,2.1150,5
2009-04-14,14:00:00,2.1160,2.1200,2.1160,2.1200,20
2009-04-14,14:05:00,2.1230,2.1250,2.1215,2.1225,21
2009-04-14,14:10:00,2.1245,2.1245,2.1240,2.1240,10
2009-04-14,14:15:00,2.1235,2.1235,2.1200,2.1200,8
2009-04-14,14:20:00,2.1155,2.1200,2.1140,2.1150,10
2009-04-14,14:25:00,2.1160,2.1160,2.1160,2.1160,2
2009-04-14,14:30:00,2.1160,2.1205,2.1160,2.1205,4
2009-04-14,14:35:00,2.1225,2.1230,2.1225,2.1230,6
2009-04-14,14:40:00,2.1205,2.1230,2.1125,2.1125,7
2009-04-14,14:45:00,2.1150,2.1170,2.1150,2.1170,6
2009-04-14,14:50:00,2.1160,2.1165,2.1160,2.1165,4
2009-04-14,14:55:00,2.1150,2.1195,2.1120,2.1195,32
2009-04-14,15:00:00,2.1195,2.1355,2.1195,2.1350,93
2009-04-14,15:05:00,2.1330,2.1490,2.1330,2.1470,99
2009-04-14,15:10:00,2.1440,2.1440,2.1405,2.1405,13
2009-04-14,15:15:00,2.1400,2.1450,2.1380,2.1400,45
2009-04-14,15:20:00,2.1400,2.1400,2.1365,2.1380,19
2009-04-14,15:25:00,2.1395,2.1450,2.1395,2.1420,53
2009-04-14,15:30:00,2.1420,2.1430,2.1345,2.1360,63
2009-04-14,15:35:00,2.1350,2.1350,2.1265,2.1265,46
2009-04-14,15:40:00,2.1260,2.1260,2.1165,2.1165,40
2009-04-14,15:45:00,2.1180,2.1185,2.0990,2.1025,98
2009-04-14,15:50:00,2.1025,2.1175,2.1025,2.1150,65
2009-04-14,15:55:00,2.1150,2.1150,2.1040,2.1075,24
2009-04-14,16:00:00,2.1100,2.1175,2.1100,2.1175,21
2009-04-14,16:05:00,2.1140,2.1150,2.1110,2.1150,29
2009-04-14,16:10:00,2.1130,2.1155,2.1105,2.1115,28
2009-04-14,16:15:00,2.1115,2.1120,2.1060,2.1075,19
2009-04-14,16:20:00,2.1065,2.1065,2.1050,2.1050,20
2009-04-14,16:25:00,2.1040,2.1040,2.0980,2.1020,24
2009-04-14,16:30:00,2.1030,2.1100,2.1015,2.1100,15
2009-04-14,16:35:00,2.1090,2.1090,2.1060,2.1060,30
2009-04-14,16:40:00,2.1045,2.1075,2.1025,2.1060,15
2009-04-14,16:45:00,2.1055,2.1080,2.1055,2.1065,15
2009-04-14,16:50:00,2.1090,2.1200,2.1090,2.1200,62
2009-04-14,16:55:00,2.1130,2.1160,2.1125,2.1125,7
2009-04-14,17:00:00,2.1135,2.1135,2.1100,2.1100,27
2009-04-14,17:05:00,2.1115,2.1150,2.1115,2.1150,5
2009-04-14,17:10:00,2.1145,2.1145,2.1145,2.1145,1
2009-04-14,17:15:00,2.1160,2.1170,2.1120,2.1120,9
2009-04-14,17:20:00,2.1145,2.1155,2.1120,2.1145,71
2009-04-14,17:25:00,2.1135,2.1150,2.1125,2.1125,8
2009-04-14,17:30:00,2.1130,2.1140,2.1120,2.1140,5
2009-04-14,17:35:00,2.1140,2.1140,2.1090,2.1105,23
2009-04-14,17:40:00,2.1100,2.1110,2.1090,2.1110,4
2009-04-14,17:45:00,2.1080,2.1100,2.1050,2.1050,21
2009-04-14,17:50:00,2.1075,2.1095,2.1075,2.1090,15
2009-04-14,17:55:00,2.1070,2.1125,2.1070,2.1125,21
2009-04-14,18:00:00,2.1125,2.1125,2.1075,2.1120,12
2009-04-14,18:05:00,2.1095,2.1095,2.1080,2.1090,6
2009-04-14,18:10:00,2.1075,2.1105,2.1055,2.1105,20
2009-04-14,18:15:00,2.1075,2.1085,2.1070,2.1085,8
2009-04-14,18:20:00,2.1070,2.1070,2.1055,2.1055,7
2009-04-14,18:25:00,2.1055,2.1085,2.1050,2.1085,12
2009-04-14,18:30:00,2.1060,2.1060,2.1010,2.1020,59
2009-04-14,18:35:00,2.1020,2.1075,2.1020,2.1075,24
2009-04-14,18:40:00,2.1075,2.1075,2.1055,2.1055,6
2009-04-14,18:45:00,2.1050,2.1085,2.1050,2.1085,11
2009-04-14,18:50:00,2.1080,2.1080,2.1065,2.1065,4
2009-04-14,18:55:00,2.1020,2.1020,2.0965,2.0980,33
2009-04-14,19:00:00,2.0975,2.0990,2.0925,2.0930,92
2009-04-14,19:05:00,2.0930,2.0930,2.0880,2.0905,77
2009-04-14,19:10:00,2.0915,2.0920,2.0850,2.0850,21
2009-04-14,19:15:00,2.0840,2.0870,2.0825,2.0870,60
2009-04-14,19:20:00,2.0870,2.0910,2.0860,2.0900,20
2009-04-14,19:25:00,2.0890,2.0910,2.0890,2.0905,20
2009-04-14,19:30:00,2.0910,2.0995,2.0900,2.0965,193
2009-04-14,19:35:00,2.0985,2.1010,2.0970,2.1010,65
2009-04-14,19:40:00,2.1010,2.1060,2.1005,2.1060,81
2009-04-14,19:45:00,2.1070,2.1080,2.1025,2.1070,33
2009-04-14,19:50:00,2.1065,2.1065,2.1020,2.1050,56
2009-04-14,19:55:00,2.1050,2.1085,2.1050,2.1075,29
2009-04-14,20:00:00,2.1080,2.1155,2.1065,2.1155,61
2009-04-14,20:05:00,2.1160,2.1180,2.1125,2.1180,85
2009-04-14,20:10:00,2.1160,2.1240,2.1160,2.1235,258
2009-04-14,20:15:00,2.1240,2.1240,2.1170,2.1170,133
2009-04-14,20:20:00,2.1170,2.1175,2.1100,2.1115,134
2009-04-14,20:25:00,2.1120,2.1120,2.1055,2.1090,120
2009-04-14,20:30:00,2.1090,2.1090,2.1010,2.1020,349
2009-04-14,20:35:00,2.1025,2.1070,2.1000,2.1030,95
2009-04-14,20:40:00,2.1035,2.1065,2.0975,2.0990,238
2009-04-14,20:45:00,2.0995,2.1005,2.0910,2.0920,226
2009-04-14,20:50:00,2.0920,2.0920,2.0825,2.0850,263
2009-04-14,20:55:00,2.0860,2.0940,2.0860,2.0910,204
2009-04-14,21:00:00,2.0900,2.0925,2.0885,2.0900,109
2009-04-14,21:05:00,2.0900,2.0910,2.0840,2.0865,176
2009-04-14,21:10:00,2.0855,2.0945,2.0845,2.0930,128
2009-04-14,21:15:00,2.0935,2.0975,2.0920,2.0975,110
2009-04-14,21:20:00,2.0970,2.0980,2.0925,2.0925,70
2009-04-14,21:25:00,2.0925,2.1005,2.0925,2.0995,73
2009-04-14,21:30:00,2.1000,2.1015,2.0960,2.0980,150
2009-04-14,21:35:00,2.0980,2.0980,2.0925,2.0950,141
2009-04-14,21:40:00,2.0955,2.0955,2.0870,2.0895,148
2009-04-14,21:45:00,2.0885,2.0950,2.0875,2.0950,80
2009-04-14,21:50:00,2.0950,2.1010,2.0940,2.0975,159
2009-04-14,21:55:00,2.0970,2.1025,2.0965,2.1020,90
2009-04-14,22:00:00,2.1020,2.1050,2.1020,2.1020,102
2009-04-14,22:05:00,2.1025,2.1025,2.0955,2.0985,86
2009-04-14,22:10:00,2.0975,2.1030,2.0970,2.1010,76
2009-04-14,22:15:00,2.1020,2.1050,2.1000,2.1015,85
2009-04-14,22:20:00,2.1020,2.1045,2.1020,2.1035,32
2009-04-14,22:25:00,2.1030,2.1030,2.1000,2.1030,61
2009-04-14,22:30:00,2.1025,2.1080,2.1025,2.1060,102
2009-04-14,22:35:00,2.1060,2.1085,2.1045,2.1055,57
2009-04-14,22:40:00,2.1050,2.1115,2.1045,2.1115,111
2009-04-14,22:45:00,2.1115,2.1135,2.1080,2.1110,178
2009-04-14,22:50:00,2.1125,2.1175,2.1120,2.1150,129
2009-04-14,22:55:00,2.1150,2.1165,2.1105,2.1120,65
2009-04-14,23:00:00,2.1125,2.1170,2.1115,2.1170,42
2009-04-14,23:05:00,2.1150,2.1155,2.1075,2.1075,77
2009-04-14,23:10:00,2.1075,2.1105,2.1040,2.1105,51
2009-04-14,23:15:00,2.1100,2.1125,2.1095,2.1115,35
2009-04-14,23:20:00,2.1120,2.1120,2.1070,2.1075,55
2009-04-14,23:25:00,2.1085,2.1100,2.1075,2.1090,64
2009-04-14,23:30:00,2.1100,2.1150,2.1100,2.1150,66
2009-04-14,23:35:00,2.1145,2.1235,2.1145,2.1235,157
2009-04-14,23:40:00,2.1240,2.1295,2.1240,2.1285,157
2009-04-14,23:45:00,2.1280,2.1430,2.1280,2.1400,306
2009-04-14,23:50:00,2.1405,2.1405,2.1270,2.1310,241
2009-04-14,23:55:00,2.1305,2.1335,2.1280,2.1285,159
2009-04-15,00:00:00,2.1285,2.1285,2.1235,2.1280,97
2009-04-15,00:05:00,2.1290,2.1300,2.1245,2.1255,37
2009-04-15,00:10:00,2.1250,2.1250,2.1185,2.1190,92
2009-04-15,00:15:00,2.1180,2.1240,2.1180,2.1240,29
2009-04-15,00:20:00,2.1225,2.1225,2.1180,2.1210,50
2009-04-15,00:25:00,2.1215,2.1240,2.1205,2.1220,42
2009-04-15,00:30:00,2.1225,2.1225,2.1145,2.1225,98
2009-04-15,00:35:00,2.1220,2.1240,2.1205,2.1230,92
2009-04-15,00:40:00,2.1215,2.1215,2.1150,2.1155,71
2009-04-15,00:45:00,2.1160,2.1170,2.1135,2.1135,89
2009-04-15,00:50:00,2.1135,2.1150,2.1120,2.1130,151
2009-04-15,00:55:00,2.1130,2.1170,2.1125,2.1155,110
2009-04-15,01:00:00,2.1145,2.1155,2.1130,2.1130,62
2009-04-15,01:05:00,2.1110,2.1125,2.1090,2.1110,38
2009-04-15,01:10:00,2.1110,2.1115,2.1090,2.1105,64
2009-04-15,01:15:00,2.1115,2.1125,2.1115,2.1125,32
2009-04-15,01:20:00,2.1120,2.1125,2.1110,2.1125,9
2009-04-15,01:25:00,2.1120,2.1150,2.1080,2.1120,73
2009-04-15,01:30:00,2.1120,2.1120,2.1065,2.1065,69
2009-04-15,01:35:00,2.1070,2.1070,2.1020,2.1050,63
2009-04-15,01:40:00,2.1045,2.1060,2.1045,2.1060,6
2009-04-15,01:45:00,2.1045,2.1055,2.1025,2.1025,23
2009-04-15,01:50:00,2.1035,2.1035,2.1020,2.1035,22
2009-04-15,01:55:00,2.1020,2.1060,2.1020,2.1040,20
2009-04-15,02:00:00,2.1040,2.1045,2.1025,2.1025,11
2009-04-15,02:05:00,2.1040,2.1050,2.1005,2.1015,31
2009-04-15,02:10:00,2.1015,2.1040,2.1015,2.1040,5
2009-04-15,02:15:00,2.1040,2.1060,2.1040,2.1060,2
2009-04-15,02:20:00,2.1060,2.1060,2.1040,2.1055,9
2009-04-15,02:25:00,2.1060,2.1060,2.1025,2.1060,16
2009-04-15,02:35:00,2.1025,2.1025,2.1025,2.1025,1
2009-04-15,02:40:00,2.1055,2.1060,2.1055,2.1060,11
2009-04-15,02:45:00,2.1060,2.1070,2.1015,2.1030,8
2009-04-15,02:50:00,2.1030,2.1030,2.1020,2.1020,4
2009-04-15,02:55:00,2.1045,2.1045,2.1045,2.1045,1
2009-04-15,03:00:00,2.1065,2.1065,2.1065,2.1065,3
2009-04-15,03:05:00,2.1070,2.1145,2.1070,2.1100,28
2009-04-15,03:10:00,2.1090,2.1090,2.1090,2.1090,1
2009-04-15,03:15:00,2.1100,2.1100,2.1100,2.1100,5
2009-04-15,03:20:00,2.1100,2.1110,2.1085,2.1110,5
2009-04-15,03:25:00,2.1080,2.1110,2.1075,2.1075,6
2009-04-15,03:35:00,2.1090,2.1090,2.1045,2.1080,7
2009-04-15,03:40:00,2.1060,2.1060,2.1060,2.1060,1
2009-04-15,03:45:00,2.1080,2.1080,2.1065,2.1065,3
2009-04-15,03:50:00,2.1090,2.1115,2.1070,2.1095,14
2009-04-15,03:55:00,2.1070,2.1115,2.1050,2.1115,21
2009-04-15,04:00:00,2.1115,2.1140,2.1100,2.1130,19
2009-04-15,04:05:00,2.1140,2.1140,2.1120,2.1120,12
2009-04-15,04:10:00,2.1085,2.1120,2.1085,2.1120,4
2009-04-15,04:15:00,2.1120,2.1120,2.1120,2.1120,1
2009-04-15,04:30:00,2.1135,2.1145,2.1135,2.1145,5
2009-04-15,04:35:00,2.1120,2.1135,2.1120,2.1135,6
2009-04-15,04:40:00,2.1140,2.1140,2.1105,2.1105,2
2009-04-15,04:45:00,2.1110,2.1110,2.0990,2.1060,43
2009-04-15,04:50:00,2.1030,2.1050,2.1005,2.1005,7
2009-04-15,04:55:00,2.1005,2.1005,2.1005,2.1005,1
2009-04-15,05:05:00,2.1000,2.1000,2.1000,2.1000,2
2009-04-15,05:10:00,2.0990,2.1000,2.0955,2.0955,13
2009-04-15,06:00:00,2.0985,2.1015,2.0985,2.1000,10
2009-04-15,06:15:00,2.0965,2.0965,2.0960,2.0960,5
2009-04-15,06:20:00,2.0960,2.0970,2.0960,2.0970,4
2009-04-15,06:25:00,2.0970,2.0970,2.0970,2.0970,1
2009-04-15,06:30:00,2.0965,2.0970,2.0965,2.0970,11
2009-04-15,06:40:00,2.1050,2.1050,2.1050,2.1050,1
2009-04-15,06:45:00,2.1050,2.1050,2.1050,2.1050,10
2009-04-15,07:00:00,2.1060,2.1110,2.1060,2.1110,3
2009-04-15,07:05:00,2.1100,2.1100,2.1100,2.1100,1
2009-04-15,07:15:00,2.1100,2.1145,2.1100,2.1145,4
2009-04-15,07:20:00,2.1145,2.1150,2.1145,2.1150,13
2009-04-15,07:25:00,2.1165,2.1170,2.1165,2.1170,2
2009-04-15,07:30:00,2.1200,2.1200,2.1200,2.1200,1
2009-04-15,07:35:00,2.1195,2.1195,2.1195,2.1195,1
2009-04-15,07:40:00,2.1200,2.1200,2.1200,2.1200,1
2009-04-15,07:55:00,2.1190,2.1190,2.1190,2.1190,1
2009-04-15,08:05:00,2.1075,2.1075,2.1075,2.1075,2
2009-04-15,08:10:00,2.1065,2.1065,2.1035,2.1035,3
2009-04-15,08:20:00,2.1045,2.1140,2.1045,2.1140,5
2009-04-15,08:30:00,2.1050,2.1050,2.0975,2.0975,24
2009-04-15,08:35:00,2.0975,2.1010,2.0975,2.1010,15
2009-04-15,08:40:00,2.1010,2.1060,2.0980,2.1060,18
2009-04-15,08:45:00,2.1035,2.1035,2.1035,2.1035,1
2009-04-15,08:50:00,2.1045,2.1050,2.1045,2.1050,4
2009-04-15,09:00:00,2.1055,2.1140,2.1055,2.1140,3
2009-04-15,09:05:00,2.1170,2.1230,2.1170,2.1215,12
2009-04-15,09:10:00,2.1165,2.1165,2.1050,2.1050,11
2009-04-15,09:20:00,2.1120,2.1170,2.1120,2.1170,2
2009-04-15,09:25:00,2.1200,2.1200,2.1170,2.1170,7
2009-04-15,09:30:00,2.1220,2.1300,2.1220,2.1270,28
2009-04-15,09:35:00,2.1270,2.1270,2.1240,2.1240,3
2009-04-15,09:40:00,2.1240,2.1285,2.1240,2.1250,23
2009-04-15,09:45:00,2.1250,2.1250,2.1220,2.1220,10
2009-04-15,09:50:00,2.1245,2.1300,2.1245,2.1295,17
2009-04-15,09:55:00,2.1300,2.1345,2.1290,2.1345,11
2009-04-15,10:00:00,2.1350,2.1430,2.1310,2.1430,56
2009-04-15,10:05:00,2.1440,2.1440,2.1370,2.1370,21
2009-04-15,10:10:00,2.1380,2.1380,2.1310,2.1310,26
2009-04-15,10:15:00,2.1345,2.1345,2.1325,2.1325,24
2009-04-15,10:20:00,2.1320,2.1345,2.1320,2.1345,2
2009-04-15,10:30:00,2.1340,2.1425,2.1310,2.1425,29
2009-04-15,10:35:00,2.1400,2.1470,2.1370,2.1370,14
2009-04-15,10:40:00,2.1420,2.1420,2.1400,2.1400,4
2009-04-15,10:45:00,2.1365,2.1435,2.1290,2.1320,10
2009-04-15,10:50:00,2.1390,2.1400,2.1350,2.1350,4
2009-04-15,10:55:00,2.1350,2.1350,2.1325,2.1325,2
2009-04-15,11:00:00,2.1315,2.1350,2.1315,2.1350,2
2009-04-15,11:05:00,2.1330,2.1390,2.1330,2.1390,11
2009-04-15,11:10:00,2.1270,2.1270,2.1270,2.1270,2
2009-04-15,11:15:00,2.1300,2.1315,2.1300,2.1315,4
2009-04-15,11:20:00,2.1295,2.1295,2.1200,2.1265,8
2009-04-15,11:25:00,2.1265,2.1280,2.1220,2.1220,5
2009-04-15,11:30:00,2.1230,2.1230,2.1230,2.1230,5
2009-04-15,11:35:00,2.1230,2.1240,2.1225,2.1240,12
2009-04-15,11:40:00,2.1260,2.1270,2.1210,2.1210,11
2009-04-15,11:45:00,2.1220,2.1220,2.1200,2.1220,12
2009-04-15,11:50:00,2.1250,2.1250,2.1250,2.1250,2
2009-04-15,12:00:00,2.1250,2.1250,2.1250,2.1250,1
2009-04-15,12:05:00,2.1250,2.1250,2.1250,2.1250,5
2009-04-15,12:10:00,2.1230,2.1230,2.1230,2.1230,1
2009-04-15,12:15:00,2.1225,2.1225,2.1225,2.1225,1
2009-04-15,12:20:00,2.1225,2.1225,2.1215,2.1215,11
2009-04-15,12:25:00,2.1205,2.1205,2.1200,2.1200,3
2009-04-15,12:30:00,2.1220,2.1220,2.1185,2.1185,13
2009-04-15,12:35:00,2.1185,2.1185,2.1150,2.1150,9
2009-04-15,12:40:00,2.1155,2.1170,2.1130,2.1150,9
2009-04-15,12:45:00,2.1160,2.1200,2.1155,2.1200,9
2009-04-15,12:50:00,2.1195,2.1195,2.1185,2.1190,6
2009-04-15,12:55:00,2.1165,2.1180,2.1165,2.1170,6
2009-04-15,13:00:00,2.1170,2.1210,2.1170,2.1210,19
2009-04-15,13:05:00,2.1210,2.1210,2.1200,2.1200,4
2009-04-15,13:10:00,2.1200,2.1220,2.1200,2.1220,4
2009-04-15,13:15:00,2.1220,2.1220,2.1160,2.1160,28
2009-04-15,13:20:00,2.1175,2.1190,2.1175,2.1190,24
2009-04-15,13:25:00,2.1200,2.1220,2.1200,2.1210,25
2009-04-15,13:30:00,2.1210,2.1225,2.1205,2.1225,33
2009-04-15,13:35:00,2.1220,2.1280,2.1220,2.1235,22
2009-04-15,13:40:00,2.1245,2.1250,2.1130,2.1150,49
2009-04-15,13:45:00,2.1165,2.1165,2.1110,2.1120,34
2009-04-15,13:50:00,2.1120,2.1125,2.1050,2.1055,51
2009-04-15,13:55:00,2.1065,2.1090,2.1060,2.1090,25
2009-04-15,14:00:00,2.1090,2.1150,2.1090,2.1150,20
2009-04-15,14:05:00,2.1130,2.1150,2.1120,2.1125,12
2009-04-15,14:10:00,2.1130,2.1130,2.1110,2.1120,3
2009-04-15,14:15:00,2.1125,2.1135,2.1075,2.1120,25
2009-04-15,14:20:00,2.1125,2.1155,2.1125,2.1145,9
2009-04-15,14:25:00,2.1150,2.1150,2.1090,2.1100,18
2009-04-15,14:30:00,2.1115,2.1125,2.1100,2.1125,30
2009-04-15,14:35:00,2.1135,2.1170,2.1135,2.1170,12
2009-04-15,14:40:00,2.1170,2.1220,2.1165,2.1220,51
2009-04-15,14:45:00,2.1200,2.1200,2.1150,2.1170,8
2009-04-15,14:50:00,2.1215,2.1230,2.1185,2.1230,29
2009-04-15,14:55:00,2.1220,2.1270,2.1220,2.1250,24
2009-04-15,15:00:00,2.1250,2.1260,2.1220,2.1250,24
2009-04-15,15:05:00,2.1255,2.1260,2.1200,2.1200,24
2009-04-15,15:10:00,2.1200,2.1225,2.1160,2.1160,33
2009-04-15,15:15:00,2.1155,2.1155,2.1125,2.1155,37
2009-04-15,15:20:00,2.1165,2.1170,2.1165,2.1165,5
2009-04-15,15:25:00,2.1160,2.1160,2.1150,2.1150,13
2009-04-15,15:30:00,2.1150,2.1150,2.1105,2.1110,27
2009-04-15,15:35:00,2.1115,2.1120,2.1095,2.1100,33
2009-04-15,15:40:00,2.1120,2.1120,2.1110,2.1120,8
2009-04-15,15:45:00,2.1120,2.1125,2.1105,2.1120,23
2009-04-15,15:50:00,2.1125,2.1165,2.1120,2.1140,21
2009-04-15,15:55:00,2.1140,2.1160,2.1120,2.1145,25
2009-04-15,16:00:00,2.1160,2.1265,2.1160,2.1260,119
2009-04-15,16:05:00,2.1255,2.1290,2.1250,2.1275,71
2009-04-15,16:10:00,2.1285,2.1315,2.1270,2.1310,84
2009-04-15,16:15:00,2.1315,2.1345,2.1275,2.1290,58
2009-04-15,16:20:00,2.1290,2.1315,2.1270,2.1295,26
2009-04-15,16:25:00,2.1290,2.1290,2.1260,2.1270,24
2009-04-15,16:30:00,2.1285,2.1315,2.1230,2.1250,53
2009-04-15,16:35:00,2.1250,2.1290,2.1250,2.1290,20
2009-04-15,16:40:00,2.1265,2.1290,2.1260,2.1290,44
2009-04-15,16:45:00,2.1280,2.1285,2.1255,2.1255,10
2009-04-15,16:50:00,2.1265,2.1320,2.1265,2.1320,32
2009-04-15,16:55:00,2.1320,2.1350,2.1315,2.1340,26
2009-04-15,17:00:00,2.1350,2.1385,2.1350,2.1380,41
2009-04-15,17:05:00,2.1390,2.1400,2.1360,2.1370,30
2009-04-15,17:10:00,2.1355,2.1365,2.1335,2.1345,9
2009-04-15,17:15:00,2.1370,2.1380,2.1315,2.1315,19
2009-04-15,17:20:00,2.1320,2.1350,2.1310,2.1350,19
2009-04-15,17:25:00,2.1345,2.1375,2.1345,2.1365,16
2009-04-15,17:30:00,2.1350,2.1360,2.1345,2.1360,5
2009-04-15,17:35:00,2.1365,2.1370,2.1345,2.1350,6
2009-04-15,17:40:00,2.1335,2.1335,2.1325,2.1325,8
2009-04-15,17:45:00,2.1345,2.1350,2.1320,2.1320,21
2009-04-15,17:50:00,2.1335,2.1350,2.1335,2.1350,17
2009-04-15,17:55:00,2.1350,2.1360,2.1345,2.1355,8
2009-04-15,18:00:00,2.1360,2.1385,2.1360,2.1380,19
2009-04-15,18:05:00,2.1380,2.1405,2.1380,2.1385,24
2009-04-15,18:10:00,2.1390,2.1425,2.1390,2.1390,16
2009-04-15,18:15:00,2.1405,2.1440,2.1395,2.1430,40
2009-04-15,18:20:00,2.1430,2.1500,2.1425,2.1485,130
2009-04-15,18:25:00,2.1470,2.1500,2.1470,2.1470,20
2009-04-15,18:30:00,2.1455,2.1460,2.1450,2.1450,11
2009-04-15,18:35:00,2.1440,2.1450,2.1440,2.1440,8
2009-04-15,18:40:00,2.1435,2.1460,2.1435,2.1435,12
2009-04-15,18:45:00,2.1425,2.1430,2.1415,2.1415,13
2009-04-15,18:50:00,2.1420,2.1480,2.1410,2.1450,26
2009-04-15,18:55:00,2.1445,2.1450,2.1445,2.1450,4
2009-04-15,19:00:00,2.1455,2.1610,2.1435,2.1605,238
2009-04-15,19:05:00,2.1610,2.1685,2.1580,2.1620,163
2009-04-15,19:10:00,2.1630,2.1655,2.1610,2.1620,57
2009-04-15,19:15:00,2.1615,2.1650,2.1615,2.1645,20
2009-04-15,19:20:00,2.1640,2.1675,2.1635,2.1650,61
2009-04-15,19:25:00,2.1670,2.1680,2.1650,2.1650,24
2009-04-15,19:30:00,2.1640,2.1640,2.1620,2.1620,23
2009-04-15,19:35:00,2.1635,2.1635,2.1585,2.1585,32
2009-04-15,19:40:00,2.1595,2.1625,2.1590,2.1620,20
2009-04-15,19:45:00,2.1595,2.1670,2.1565,2.1610,88
2009-04-15,19:50:00,2.1610,2.1625,2.1600,2.1620,16
2009-04-15,19:55:00,2.1620,2.1675,2.1620,2.1675,49
2009-04-15,20:00:00,2.1665,2.1730,2.1665,2.1675,139
2009-04-15,20:05:00,2.1695,2.1695,2.1615,2.1615,36
2009-04-15,20:10:00,2.1610,2.1730,2.1605,2.1710,138
2009-04-15,20:15:00,2.1710,2.1725,2.1670,2.1680,30
2009-04-15,20:20:00,2.1680,2.1695,2.1640,2.1650,103
2009-04-15,20:25:00,2.1645,2.1675,2.1645,2.1660,56
2009-04-15,20:30:00,2.1675,2.1700,2.1620,2.1620,80
2009-04-15,20:35:00,2.1615,2.1625,2.1600,2.1620,58
2009-04-15,20:40:00,2.1620,2.1640,2.1600,2.1600,74
2009-04-15,20:45:00,2.1615,2.1615,2.1505,2.1520,125
2009-04-15,20:50:00,2.1520,2.1570,2.1510,2.1555,59
2009-04-15,20:55:00,2.1540,2.1570,2.1540,2.1555,30
2009-04-15,21:00:00,2.1555,2.1560,2.1515,2.1520,49
2009-04-15,21:05:00,2.1530,2.1560,2.1530,2.1555,26
2009-04-15,21:10:00,2.1565,2.1620,2.1565,2.1585,56
2009-04-15,21:15:00,2.1565,2.1565,2.1485,2.1525,165
2009-04-15,21:20:00,2.1540,2.1570,2.1525,2.1550,59
2009-04-15,21:25:00,2.1575,2.1575,2.1555,2.1570,40
2009-04-15,21:30:00,2.1570,2.1595,2.1555,2.1595,36
2009-04-15,21:35:00,2.1585,2.1615,2.1570,2.1600,116
2009-04-15,21:40:00,2.1590,2.1650,2.1590,2.1640,104
2009-04-15,21:45:00,2.1645,2.1700,2.1640,2.1700,162
2009-04-15,21:50:00,2.1705,2.1710,2.1660,2.1670,178
2009-04-15,21:55:00,2.1670,2.1670,2.1605,2.1640,115
2009-04-15,22:00:00,2.1630,2.1650,2.1610,2.1635,98
2009-04-15,22:05:00,2.1635,2.1675,2.1620,2.1675,83
2009-04-15,22:10:00,2.1675,2.1745,2.1670,2.1720,218
2009-04-15,22:15:00,2.1735,2.1740,2.1680,2.1715,135
2009-04-15,22:20:00,2.1715,2.1745,2.1705,2.1715,71
2009-04-15,22:25:00,2.1720,2.1815,2.1720,2.1795,284
2009-04-15,22:30:00,2.1795,2.1795,2.1710,2.1715,152
2009-04-15,22:35:00,2.1720,2.1725,2.1680,2.1690,146
2009-04-15,22:40:00,2.1685,2.1715,2.1675,2.1695,49
2009-04-15,22:45:00,2.1695,2.1745,2.1695,2.1735,71
2009-04-15,22:50:00,2.1730,2.1795,2.1695,2.1785,71
2009-04-15,22:55:00,2.1780,2.1855,2.1780,2.1805,413
2009-04-15,23:00:00,2.1805,2.1840,2.1785,2.1785,167
2009-04-15,23:05:00,2.1790,2.1790,2.1750,2.1750,177
2009-04-15,23:10:00,2.1760,2.1760,2.1710,2.1710,185
2009-04-15,23:15:00,2.1715,2.1745,2.1690,2.1745,138
2009-04-15,23:20:00,2.1745,2.1800,2.1730,2.1730,168
2009-04-15,23:25:00,2.1730,2.1765,2.1730,2.1730,37
2009-04-15,23:30:00,2.1730,2.1770,2.1710,2.1760,74
2009-04-15,23:35:00,2.1760,2.1820,2.1755,2.1810,50
2009-04-15,23:40:00,2.1815,2.1825,2.1785,2.1790,201
2009-04-15,23:45:00,2.1795,2.1840,2.1795,2.1820,130
2009-04-15,23:50:00,2.1825,2.1855,2.1810,2.1840,88
2009-04-15,23:55:00,2.1835,2.1860,2.1835,2.1855,156
2009-04-16,00:00:00,2.1855,2.1855,2.1835,2.1845,43
2009-04-16,00:05:00,2.1850,2.1860,2.1835,2.1855,63
2009-04-16,00:10:00,2.1850,2.1860,2.1815,2.1825,66
2009-04-16,00:15:00,2.1825,2.1835,2.1820,2.1825,46
2009-04-16,00:20:00,2.1835,2.1845,2.1820,2.1830,41
2009-04-16,00:25:00,2.1830,2.1840,2.1820,2.1820,29
2009-04-16,00:30:00,2.1825,2.1900,2.1825,2.1855,242
2009-04-16,00:35:00,2.1860,2.1890,2.1860,2.1875,35
2009-04-16,00:40:00,2.1870,2.1915,2.1870,2.1905,71
2009-04-16,00:45:00,2.1910,2.1970,2.1910,2.1960,176
2009-04-16,00:50:00,2.1965,2.2030,2.1920,2.1970,254
2009-04-16,00:55:00,2.1975,2.2020,2.1950,2.2005,279
2009-04-16,01:00:00,2.2005,2.2005,2.1970,2.1990,120
2009-04-16,01:05:00,2.1995,2.2010,2.1975,2.1980,41
2009-04-16,01:10:00,2.1990,2.2025,2.1980,2.2020,74
2009-04-16,01:15:00,2.2015,2.2050,2.2005,2.2025,52
2009-04-16,01:20:00,2.2020,2.2025,2.1960,2.2000,229
2009-04-16,01:25:00,2.2000,2.2010,2.1985,2.2005,81
2009-04-16,01:30:00,2.2005,2.2005,2.1975,2.1980,27
2009-04-16,01:35:00,2.1985,2.2020,2.1975,2.2000,52
2009-04-16,01:40:00,2.2000,2.2010,2.1975,2.1975,145
2009-04-16,01:45:00,2.1975,2.1975,2.1970,2.1975,25
2009-04-16,01:50:00,2.1975,2.1985,2.1965,2.1980,31
2009-04-16,01:55:00,2.1985,2.1990,2.1975,2.1990,21
2009-04-16,02:00:00,2.1985,2.2055,2.1985,2.2055,32
2009-04-16,02:05:00,2.2055,2.2065,2.2020,2.2065,13
2009-04-16,02:10:00,2.2055,2.2060,2.2030,2.2050,9
2009-04-16,02:15:00,2.2030,2.2030,2.2000,2.2005,15
2009-04-16,02:20:00,2.2000,2.2010,2.2000,2.2000,45
2009-04-16,02:25:00,2.2000,2.2010,2.2000,2.2010,8
2009-04-16,02:30:00,2.2025,2.2025,2.2000,2.2000,6
2009-04-16,02:35:00,2.2000,2.2010,2.2000,2.2000,14
2009-04-16,02:40:00,2.2000,2.2000,2.1985,2.1985,146
2009-04-16,02:45:00,2.1995,2.2010,2.1980,2.2010,9
2009-04-16,02:50:00,2.1995,2.1995,2.1980,2.1980,8
2009-04-16,02:55:00,2.1975,2.1995,2.1970,2.1995,8
2009-04-16,03:00:00,2.2000,2.2055,2.2000,2.2040,13
2009-04-16,03:05:00,2.2045,2.2060,2.2040,2.2060,11
2009-04-16,03:10:00,2.2065,2.2070,2.2040,2.2060,6
2009-04-16,03:15:00,2.2040,2.2145,2.2040,2.2145,38
2009-04-16,03:20:00,2.2140,2.2140,2.2075,2.2075,6
2009-04-16,03:25:00,2.2075,2.2075,2.2075,2.2075,1
2009-04-16,03:30:00,2.2105,2.2110,2.2100,2.2100,3
2009-04-16,03:35:00,2.2130,2.2185,2.2130,2.2185,11
2009-04-16,03:40:00,2.2180,2.2225,2.2180,2.2200,67
2009-04-16,03:45:00,2.2205,2.2225,2.2195,2.2200,18
2009-04-16,03:50:00,2.2220,2.2310,2.2220,2.2310,35
2009-04-16,03:55:00,2.2320,2.2340,2.2290,2.2340,68
2009-04-16,04:00:00,2.2310,2.2320,2.2200,2.2250,28
2009-04-16,04:05:00,2.2290,2.2305,2.2285,2.2290,11
2009-04-16,04:10:00,2.2280,2.2330,2.2280,2.2305,14
2009-04-16,04:15:00,2.2305,2.2335,2.2295,2.2335,13
2009-04-16,04:20:00,2.2310,2.2330,2.2305,2.2320,8
2009-04-16,04:25:00,2.2315,2.2330,2.2315,2.2330,2
2009-04-16,04:30:00,2.2320,2.2320,2.2320,2.2320,4
2009-04-16,04:35:00,2.2320,2.2335,2.2280,2.2330,41
2009-04-16,04:40:00,2.2320,2.2330,2.2320,2.2330,2
2009-04-16,04:45:00,2.2335,2.2340,2.2330,2.2330,5
2009-04-16,04:50:00,2.2320,2.2320,2.2230,2.2230,36
2009-04-16,04:55:00,2.2215,2.2240,2.2210,2.2225,7
2009-04-16,05:00:00,2.2220,2.2270,2.2210,2.2270,5
2009-04-16,05:05:00,2.2275,2.2280,2.2260,2.2270,10
2009-04-16,05:10:00,2.2250,2.2260,2.2225,2.2260,3
2009-04-16,06:00:00,2.2315,2.2330,2.2240,2.2240,7
2009-04-16,06:05:00,2.2265,2.2265,2.2230,2.2230,3
2009-04-16,06:15:00,2.2215,2.2215,2.2215,2.2215,1
2009-04-16,06:20:00,2.2205,2.2205,2.2130,2.2130,8
2009-04-16,06:25:00,2.2135,2.2135,2.2130,2.2130,18
2009-04-16,06:30:00,2.2135,2.2135,2.2130,2.2130,4
2009-04-16,06:35:00,2.2150,2.2150,2.2105,2.2105,14
2009-04-16,06:40:00,2.2130,2.2130,2.2130,2.2130,1
2009-04-16,06:45:00,2.2135,2.2135,2.2135,2.2135,1
2009-04-16,06:50:00,2.2135,2.2135,2.2090,2.2090,8
2009-04-16,07:00:00,2.2120,2.2155,2.2120,2.2155,4
2009-04-16,07:05:00,2.2165,2.2170,2.2165,2.2170,2
2009-04-16,07:10:00,2.2175,2.2175,2.2130,2.2130,2
2009-04-16,07:15:00,2.2130,2.2130,2.2130,2.2130,1
2009-04-16,07:25:00,2.2125,2.2125,2.2125,2.2125,1
2009-04-16,07:35:00,2.2125,2.2125,2.2125,2.2125,1
2009-04-16,07:40:00,2.2175,2.2175,2.2175,2.2175,1
2009-04-16,07:50:00,2.2175,2.2175,2.2175,2.2175,1
2009-04-16,08:00:00,2.2140,2.2140,2.2060,2.2060,23
2009-04-16,08:05:00,2.2100,2.2100,2.2100,2.2100,2
2009-04-16,08:10:00,2.2085,2.2100,2.2085,2.2100,34
2009-04-16,08:15:00,2.2135,2.2135,2.2075,2.2085,7
2009-04-16,08:20:00,2.2100,2.2100,2.2090,2.2090,7
2009-04-16,08:25:00,2.2110,2.2130,2.2110,2.2130,3
2009-04-16,08:35:00,2.2165,2.2175,2.2155,2.2175,4
2009-04-16,08:40:00,2.2175,2.2230,2.2130,2.2130,7
2009-04-16,08:45:00,2.2220,2.2220,2.2180,2.2195,13
2009-04-16,08:50:00,2.2155,2.2155,2.2145,2.2145,3
2009-04-16,08:55:00,2.2145,2.2145,2.2145,2.2145,1
2009-04-16,09:00:00,2.2125,2.2155,2.2085,2.2125,28
2009-04-16,09:05:00,2.2190,2.2190,2.2160,2.2160,11
2009-04-16,09:10:00,2.2125,2.2125,2.2115,2.2115,7
2009-04-16,09:15:00,2.2155,2.2155,2.2155,2.2155,2
2009-04-16,09:20:00,2.2155,2.2155,2.2155,2.2155,3
2009-04-16,09:25:00,2.2155,2.2155,2.2100,2.2100,9
2009-04-16,09:30:00,2.2125,2.2125,2.2080,2.2080,2
2009-04-16,09:35:00,2.2075,2.2085,2.2045,2.2085,18
2009-04-16,09:40:00,2.2085,2.2175,2.2085,2.2155,10
2009-04-16,09:45:00,2.2175,2.2175,2.2175,2.2175,3
2009-04-16,09:50:00,2.2140,2.2140,2.2125,2.2125,7
2009-04-16,09:55:00,2.2135,2.2135,2.2085,2.2085,8
2009-04-16,10:00:00,2.2085,2.2100,2.2080,2.2100,5
2009-04-16,10:05:00,2.2075,2.2110,2.2055,2.2110,16
2009-04-16,10:10:00,2.2130,2.2130,2.2045,2.2120,36
2009-04-16,10:15:00,2.2100,2.2100,2.2035,2.2095,51
2009-04-16,10:20:00,2.2070,2.2095,2.2050,2.2095,76
2009-04-16,10:25:00,2.2090,2.2110,2.2070,2.2085,28
2009-04-16,10:30:00,2.2090,2.2090,2.2090,2.2090,4
2009-04-16,10:35:00,2.2070,2.2075,2.2020,2.2075,18
2009-04-16,10:40:00,2.2050,2.2085,2.1910,2.1910,36
2009-04-16,10:45:00,2.1935,2.1980,2.1935,2.1965,9
2009-04-16,10:50:00,2.1975,2.2045,2.1920,2.2045,21
2009-04-16,10:55:00,2.1975,2.1975,2.1975,2.1975,1
2009-04-16,11:00:00,2.2000,2.2000,2.1875,2.1875,66
2009-04-16,11:05:00,2.1875,2.1910,2.1875,2.1890,83
2009-04-16,11:10:00,2.1890,2.1940,2.1870,2.1940,57
2009-04-16,11:15:00,2.1920,2.1920,2.1900,2.1915,7
2009-04-16,11:20:00,2.1900,2.1925,2.1890,2.1910,21
2009-04-16,11:25:00,2.1915,2.1915,2.1915,2.1915,3
2009-04-16,11:30:00,2.1940,2.1950,2.1940,2.1950,45
2009-04-16,11:35:00,2.1965,2.1965,2.1940,2.1965,7
2009-04-16,11:40:00,2.1940,2.1965,2.1940,2.1940,15
2009-04-16,11:45:00,2.1965,2.1965,2.1940,2.1965,11
2009-04-16,11:50:00,2.1950,2.1965,2.1950,2.1965,23
2009-04-16,12:00:00,2.1965,2.1965,2.1965,2.1965,11
2009-04-16,12:20:00,2.1985,2.1985,2.1985,2.1985,1
2009-04-16,12:25:00,2.1995,2.2000,2.1995,2.1995,13
2009-04-16,12:30:00,2.2000,2.2040,2.2000,2.2000,99
2009-04-16,12:35:00,2.2000,2.2040,2.1985,2.2035,59
2009-04-16,12:40:00,2.2040,2.2070,2.2030,2.2070,65
2009-04-16,12:45:00,2.2070,2.2100,2.2060,2.2100,38
2009-04-16,12:50:00,2.2100,2.2115,2.2090,2.2095,22
2009-04-16,12:55:00,2.2100,2.2110,2.2085,2.2090,15
2009-04-16,13:00:00,2.2100,2.2125,2.2095,2.2120,35
2009-04-16,13:05:00,2.2120,2.2170,2.2120,2.2160,55
2009-04-16,13:10:00,2.2155,2.2170,2.2130,2.2130,54
2009-04-16,13:15:00,2.2130,2.2155,2.2125,2.2140,45
2009-04-16,13:20:00,2.2140,2.2150,2.2130,2.2145,31
2009-04-16,13:25:00,2.2145,2.2155,2.2135,2.2140,29
2009-04-16,13:30:00,2.2135,2.2135,2.2085,2.2085,55
2009-04-16,13:35:00,2.2080,2.2080,2.2045,2.2045,33
2009-04-16,13:40:00,2.2040,2.2055,2.2030,2.2055,33
2009-04-16,13:45:00,2.2050,2.2050,2.2010,2.2045,29
2009-04-16,13:50:00,2.2060,2.2065,2.2035,2.2050,24
2009-04-16,13:55:00,2.2055,2.2120,2.2055,2.2120,11
2009-04-16,14:00:00,2.2100,2.2100,2.2070,2.2070,5
2009-04-16,14:05:00,2.2055,2.2060,2.2050,2.2060,4
2009-04-16,14:10:00,2.2060,2.2070,2.2050,2.2070,16
2009-04-16,14:15:00,2.2080,2.2120,2.2080,2.2120,17
2009-04-16,14:20:00,2.2125,2.2180,2.2125,2.2165,36
2009-04-16,14:25:00,2.2155,2.2165,2.2140,2.2140,7
2009-04-16,14:30:00,2.2120,2.2125,2.2070,2.2070,27
2009-04-16,14:35:00,2.2075,2.2110,2.2070,2.2100,14
2009-04-16,14:40:00,2.2110,2.2140,2.2110,2.2130,19
2009-04-16,14:45:00,2.2150,2.2150,2.2085,2.2085,17
2009-04-16,14:50:00,2.2110,2.2110,2.2070,2.2080,36
2009-04-16,14:55:00,2.2075,2.2075,2.1995,2.2040,78
2009-04-16,15:00:00,2.2040,2.2045,2.1960,2.1965,49
2009-04-16,15:05:00,2.1960,2.1975,2.1920,2.1975,77
2009-04-16,15:10:00,2.1965,2.1970,2.1900,2.1945,33
2009-04-16,15:15:00,2.1930,2.1930,2.1920,2.1925,14
2009-04-16,15:20:00,2.1900,2.1910,2.1800,2.1820,85
2009-04-16,15:25:00,2.1825,2.1830,2.1755,2.1765,36
2009-04-16,15:30:00,2.1755,2.1800,2.1735,2.1800,48
2009-04-16,15:35:00,2.1805,2.1805,2.1740,2.1760,162
2009-04-16,15:40:00,2.1785,2.1860,2.1785,2.1855,65
2009-04-16,15:45:00,2.1850,2.1880,2.1825,2.1840,40
2009-04-16,15:50:00,2.1840,2.1840,2.1790,2.1790,17
2009-04-16,15:55:00,2.1800,2.1845,2.1795,2.1845,121
2009-04-16,16:00:00,2.1855,2.1900,2.1815,2.1840,79
2009-04-16,16:05:00,2.1830,2.1830,2.1790,2.1820,90
2009-04-16,16:10:00,2.1820,2.1820,2.1760,2.1760,40
2009-04-16,16:15:00,2.1760,2.1760,2.1700,2.1725,82
2009-04-16,16:20:00,2.1730,2.1760,2.1730,2.1745,14
2009-04-16,16:25:00,2.1745,2.1820,2.1745,2.1800,73
2009-04-16,16:30:00,2.1820,2.1820,2.1790,2.1820,37
2009-04-16,16:35:00,2.1810,2.1820,2.1800,2.1815,11
2009-04-16,16:40:00,2.1805,2.1805,2.1775,2.1800,23
2009-04-16,16:45:00,2.1805,2.1805,2.1770,2.1770,41
2009-04-16,16:50:00,2.1765,2.1765,2.1715,2.1750,51
2009-04-16,16:55:00,2.1745,2.1745,2.1675,2.1710,99
2009-04-16,17:00:00,2.1710,2.1725,2.1640,2.1655,86
2009-04-16,17:05:00,2.1655,2.1695,2.1635,2.1640,43
2009-04-16,17:10:00,2.1640,2.1650,2.1590,2.1610,198
2009-04-16,17:15:00,2.1605,2.1635,2.1595,2.1630,61
2009-04-16,17:20:00,2.1630,2.1675,2.1630,2.1640,48
2009-04-16,17:25:00,2.1640,2.1640,2.1615,2.1620,27
2009-04-16,17:30:00,2.1625,2.1635,2.1585,2.1585,59
2009-04-16,17:35:00,2.1580,2.1600,2.1575,2.1585,46
2009-04-16,17:40:00,2.1585,2.1600,2.1575,2.1590,50
2009-04-16,17:45:00,2.1590,2.1605,2.1585,2.1605,51
2009-04-16,17:50:00,2.1605,2.1660,2.1600,2.1615,81
2009-04-16,17:55:00,2.1615,2.1635,2.1610,2.1625,38
2009-04-16,18:00:00,2.1605,2.1655,2.1600,2.1655,40
2009-04-16,18:05:00,2.1655,2.1720,2.1655,2.1680,54
2009-04-16,18:10:00,2.1685,2.1740,2.1680,2.1740,22
2009-04-16,18:15:00,2.1730,2.1735,2.1705,2.1720,20
2009-04-16,18:20:00,2.1700,2.1705,2.1690,2.1695,7
2009-04-16,18:25:00,2.1695,2.1730,2.1680,2.1730,56
2009-04-16,18:30:00,2.1730,2.1795,2.1730,2.1780,40
2009-04-16,18:35:00,2.1800,2.1810,2.1745,2.1745,35
2009-04-16,18:40:00,2.1745,2.1745,2.1700,2.1720,14
2009-04-16,18:45:00,2.1710,2.1725,2.1690,2.1700,28
2009-04-16,18:50:00,2.1705,2.1710,2.1685,2.1700,23
2009-04-16,18:55:00,2.1710,2.1750,2.1710,2.1740,14
2009-04-16,19:00:00,2.1750,2.1765,2.1720,2.1720,18
2009-04-16,19:05:00,2.1710,2.1710,2.1670,2.1670,18
2009-04-16,19:10:00,2.1675,2.1725,2.1675,2.1720,14
2009-04-16,19:15:00,2.1720,2.1720,2.1690,2.1700,18
2009-04-16,19:20:00,2.1720,2.1730,2.1720,2.1730,9
2009-04-16,19:25:00,2.1735,2.1765,2.1725,2.1765,22
2009-04-16,19:30:00,2.1760,2.1760,2.1685,2.1685,37
2009-04-16,19:35:00,2.1680,2.1700,2.1615,2.1630,91
2009-04-16,19:40:00,2.1615,2.1640,2.1615,2.1635,60
2009-04-16,19:45:00,2.1640,2.1685,2.1640,2.1660,32
2009-04-16,19:50:00,2.1680,2.1735,2.1675,2.1700,33
2009-04-16,19:55:00,2.1700,2.1700,2.1665,2.1700,17
2009-04-16,20:00:00,2.1700,2.1700,2.1670,2.1680,14
2009-04-16,20:05:00,2.1700,2.1715,2.1680,2.1700,42
2009-04-16,20:10:00,2.1690,2.1735,2.1675,2.1720,177
2009-04-16,20:15:00,2.1725,2.1770,2.1710,2.1760,75
2009-04-16,20:20:00,2.1760,2.1775,2.1720,2.1770,55
2009-04-16,20:25:00,2.1770,2.1770,2.1745,2.1750,64
2009-04-16,20:30:00,2.1750,2.1810,2.1655,2.1775,209
2009-04-16,20:35:00,2.1785,2.1835,2.1785,2.1835,182
2009-04-16,20:40:00,2.1830,2.1920,2.1820,2.1860,209
2009-04-16,20:45:00,2.1870,2.1890,2.1855,2.1875,115
2009-04-16,20:50:00,2.1880,2.1935,2.1880,2.1915,92
2009-04-16,20:55:00,2.1915,2.1935,2.1900,2.1915,75
2009-04-16,21:00:00,2.1905,2.2010,2.1895,2.2005,159
2009-04-16,21:05:00,2.1985,2.2030,2.1970,2.1970,115
2009-04-16,21:10:00,2.1965,2.1985,2.1935,2.1955,105
2009-04-16,21:15:00,2.1955,2.1980,2.1915,2.1920,60
2009-04-16,21:20:00,2.1915,2.1955,2.1915,2.1945,61
2009-04-16,21:25:00,2.1945,2.1980,2.1935,2.1970,52
2009-04-16,21:30:00,2.1970,2.2065,2.1950,2.2025,240
2009-04-16,21:35:00,2.2025,2.2090,2.2025,2.2070,166
2009-04-16,21:40:00,2.2070,2.2070,2.1930,2.1940,240
2009-04-16,21:45:00,2.1940,2.1970,2.1875,2.1880,215
2009-04-16,21:50:00,2.1885,2.1935,2.1850,2.1915,278
2009-04-16,21:55:00,2.1910,2.1935,2.1890,2.1915,99
2009-04-16,22:00:00,2.1910,2.1940,2.1720,2.1720,192
2009-04-16,22:05:00,2.1725,2.1795,2.1600,2.1600,312
2009-04-16,22:10:00,2.1600,2.1710,2.1565,2.1685,231
2009-04-16,22:15:00,2.1680,2.1750,2.1680,2.1725,100
2009-04-16,22:20:00,2.1720,2.1740,2.1705,2.1705,57
2009-04-16,22:25:00,2.1710,2.1765,2.1710,2.1745,54
2009-04-16,22:30:00,2.1745,2.1850,2.1745,2.1835,142
2009-04-16,22:35:00,2.1835,2.1845,2.1725,2.1735,77
2009-04-16,22:40:00,2.1735,2.1735,2.1665,2.1670,107
2009-04-16,22:45:00,2.1670,2.1680,2.1575,2.1580,188
2009-04-16,22:50:00,2.1580,2.1595,2.1525,2.1560,256
2009-04-16,22:55:00,2.1560,2.1575,2.1480,2.1480,169
2009-04-16,23:00:00,2.1480,2.1525,2.1440,2.1520,269
2009-04-16,23:05:00,2.1520,2.1590,2.1520,2.1585,111
2009-04-16,23:10:00,2.1580,2.1610,2.1580,2.1610,44
2009-04-16,23:15:00,2.1610,2.1610,2.1510,2.1530,59
2009-04-16,23:20:00,2.1545,2.1550,2.1465,2.1465,56
2009-04-16,23:25:00,2.1460,2.1500,2.1460,2.1460,111
2009-04-16,23:30:00,2.1455,2.1545,2.1450,2.1520,114
2009-04-16,23:35:00,2.1525,2.1585,2.1525,2.1560,53
2009-04-16,23:40:00,2.1565,2.1565,2.1520,2.1540,41
2009-04-16,23:45:00,2.1540,2.1555,2.1495,2.1505,70
2009-04-16,23:50:00,2.1485,2.1535,2.1480,2.1535,63
2009-04-16,23:55:00,2.1515,2.1560,2.1510,2.1520,64
2009-04-17,00:00:00,2.1525,2.1530,2.1465,2.1485,71
2009-04-17,00:05:00,2.1500,2.1515,2.1450,2.1455,65
2009-04-17,00:10:00,2.1470,2.1545,2.1470,2.1540,58
2009-04-17,00:15:00,2.1540,2.1615,2.1540,2.1615,111
2009-04-17,00:20:00,2.1615,2.1620,2.1530,2.1530,97
2009-04-17,00:25:00,2.1535,2.1535,2.1515,2.1535,41
2009-04-17,00:30:00,2.1540,2.1570,2.1525,2.1560,58
2009-04-17,00:35:00,2.1560,2.1590,2.1550,2.1570,30
2009-04-17,00:40:00,2.1560,2.1560,2.1540,2.1555,22
2009-04-17,00:45:00,2.1565,2.1600,2.1550,2.1600,77
2009-04-17,00:50:00,2.1595,2.1655,2.1590,2.1645,85
2009-04-17,00:55:00,2.1640,2.1725,2.1635,2.1700,287
2009-04-17,01:00:00,2.1700,2.1705,2.1670,2.1685,64
2009-04-17,01:05:00,2.1675,2.1675,2.1655,2.1665,30
2009-04-17,01:10:00,2.1660,2.1660,2.1590,2.1590,29
2009-04-17,01:15:00,2.1595,2.1695,2.1590,2.1600,44
2009-04-17,01:20:00,2.1600,2.1610,2.1595,2.1605,13
2009-04-17,01:25:00,2.1610,2.1635,2.1605,2.1635,21
2009-04-17,01:30:00,2.1625,2.1625,2.1610,2.1610,18
2009-04-17,01:35:00,2.1610,2.1615,2.1605,2.1610,27
2009-04-17,01:40:00,2.1605,2.1635,2.1605,2.1620,19
2009-04-17,01:45:00,2.1630,2.1630,2.1590,2.1595,40
2009-04-17,01:50:00,2.1600,2.1610,2.1590,2.1590,29
2009-04-17,01:55:00,2.1590,2.1625,2.1580,2.1590,47
2009-04-17,02:00:00,2.1585,2.1625,2.1585,2.1625,3
2009-04-17,02:05:00,2.1625,2.1695,2.1625,2.1690,17
2009-04-17,02:10:00,2.1680,2.1705,2.1680,2.1705,10
2009-04-17,02:15:00,2.1710,2.1710,2.1680,2.1700,8
2009-04-17,02:20:00,2.1695,2.1720,2.1680,2.1715,16
2009-04-17,02:25:00,2.1690,2.1725,2.1690,2.1725,9
2009-04-17,02:30:00,2.1690,2.1735,2.1690,2.1735,8
2009-04-17,02:35:00,2.1735,2.1750,2.1735,2.1740,24
2009-04-17,02:40:00,2.1750,2.1755,2.1725,2.1725,9
2009-04-17,02:45:00,2.1750,2.1750,2.1725,2.1740,10
2009-04-17,02:50:00,2.1750,2.1750,2.1730,2.1750,8
2009-04-17,02:55:00,2.1750,2.1750,2.1750,2.1750,1
2009-04-17,03:00:00,2.1760,2.1770,2.1730,2.1745,18
2009-04-17,03:05:00,2.1750,2.1765,2.1750,2.1750,7
2009-04-17,03:10:00,2.1755,2.1775,2.1720,2.1725,12
2009-04-17,03:15:00,2.1745,2.1770,2.1740,2.1740,9
2009-04-17,03:20:00,2.1770,2.1775,2.1760,2.1760,6
2009-04-17,03:25:00,2.1770,2.1775,2.1690,2.1710,26
2009-04-17,03:30:00,2.1730,2.1730,2.1700,2.1700,6
2009-04-17,03:35:00,2.1730,2.1740,2.1730,2.1730,8
2009-04-17,03:40:00,2.1730,2.1730,2.1720,2.1720,2
2009-04-17,03:45:00,2.1715,2.1730,2.1710,2.1730,4
2009-04-17,03:50:00,2.1715,2.1755,2.1710,2.1755,13
2009-04-17,03:55:00,2.1745,2.1755,2.1735,2.1745,5
2009-04-17,04:00:00,2.1745,2.1745,2.1715,2.1735,9
2009-04-17,04:05:00,2.1740,2.1740,2.1720,2.1740,10
2009-04-17,04:10:00,2.1740,2.1740,2.1715,2.1735,5
2009-04-17,04:15:00,2.1695,2.1735,2.1690,2.1735,4
2009-04-17,04:20:00,2.1730,2.1745,2.1730,2.1745,4
2009-04-17,04:25:00,2.1745,2.1745,2.1745,2.1745,1
2009-04-17,04:30:00,2.1725,2.1725,2.1725,2.1725,1
2009-04-17,04:35:00,2.1705,2.1705,2.1695,2.1695,4
2009-04-17,04:40:00,2.1695,2.1720,2.1680,2.1680,16
2009-04-17,04:45:00,2.1695,2.1695,2.1680,2.1695,11
2009-04-17,04:50:00,2.1700,2.1725,2.1680,2.1710,5
2009-04-17,05:00:00,2.1725,2.1725,2.1725,2.1725,1
2009-04-17,05:05:00,2.1680,2.1695,2.1655,2.1695,8
2009-04-17,05:10:00,2.1695,2.1725,2.1655,2.1720,8
2009-04-17,06:00:00,2.1725,2.1725,2.1725,2.1725,1
2009-04-17,06:05:00,2.1715,2.1715,2.1715,2.1715,1
2009-04-17,06:10:00,2.1665,2.1795,2.1665,2.1795,8
2009-04-17,06:15:00,2.1710,2.1775,2.1710,2.1775,2
2009-04-17,06:20:00,2.1740,2.1740,2.1735,2.1735,13
2009-04-17,06:40:00,2.1750,2.1750,2.1750,2.1750,1
2009-04-17,06:45:00,2.1670,2.1670,2.1670,2.1670,2
2009-04-17,07:35:00,2.1705,2.1710,2.1705,2.1710,4
2009-04-17,07:40:00,2.1725,2.1750,2.1725,2.1750,3
2009-04-17,07:45:00,2.1700,2.1700,2.1700,2.1700,1
2009-04-17,08:00:00,2.1685,2.1685,2.1650,2.1650,9
2009-04-17,08:05:00,2.1715,2.1715,2.1650,2.1650,3
2009-04-17,08:10:00,2.1660,2.1725,2.1650,2.1725,7
2009-04-17,08:15:00,2.1655,2.1700,2.1650,2.1665,11
2009-04-17,08:25:00,2.1655,2.1655,2.1655,2.1655,2
2009-04-17,08:30:00,2.1685,2.1685,2.1685,2.1685,1
2009-04-17,08:35:00,2.1650,2.1685,2.1625,2.1685,17
2009-04-17,08:45:00,2.1620,2.1690,2.1610,2.1690,4
2009-04-17,08:55:00,2.1690,2.1690,2.1615,2.1615,2
2009-04-17,09:00:00,2.1680,2.1690,2.1655,2.1690,5
2009-04-17,09:05:00,2.1700,2.1750,2.1700,2.1750,26
2009-04-17,09:10:00,2.1750,2.1750,2.1750,2.1750,1
2009-04-17,09:15:00,2.1710,2.1720,2.1710,2.1710,4
2009-04-17,09:20:00,2.1705,2.1705,2.1685,2.1685,5
2009-04-17,09:25:00,2.1670,2.1700,2.1665,2.1700,18
2009-04-17,09:30:00,2.1610,2.1635,2.1590,2.1590,28
2009-04-17,09:35:00,2.1600,2.1645,2.1600,2.1645,8
2009-04-17,09:40:00,2.1655,2.1655,2.1600,2.1650,4
2009-04-17,09:45:00,2.1600,2.1650,2.1600,2.1650,5
2009-04-17,09:50:00,2.1660,2.1695,2.1660,2.1695,2
2009-04-17,10:05:00,2.1605,2.1605,2.1600,2.1600,2
2009-04-17,10:10:00,2.1680,2.1690,2.1680,2.1690,2
2009-04-17,10:20:00,2.1680,2.1680,2.1630,2.1630,4
2009-04-17,10:25:00,2.1630,2.1630,2.1630,2.1630,8
2009-04-17,10:30:00,2.1675,2.1675,2.1630,2.1650,4
2009-04-17,10:35:00,2.1605,2.1660,2.1600,2.1650,6
2009-04-17,10:40:00,2.1570,2.1600,2.1570,2.1600,6
2009-04-17,10:45:00,2.1595,2.1595,2.1595,2.1595,1
2009-04-17,10:55:00,2.1590,2.1590,2.1585,2.1585,3
2009-04-17,11:00:00,2.1575,2.1575,2.1575,2.1575,1
2009-04-17,11:05:00,2.1595,2.1595,2.1595,2.1595,1
2009-04-17,11:10:00,2.1565,2.1590,2.1565,2.1590,2
2009-04-17,11:15:00,2.1595,2.1595,2.1595,2.1595,1
2009-04-17,11:20:00,2.1600,2.1640,2.1600,2.1635,65
2009-04-17,11:30:00,2.1600,2.1600,2.1600,2.1600,2
2009-04-17,11:35:00,2.1600,2.1630,2.1600,2.1625,13
2009-04-17,11:45:00,2.1620,2.1640,2.1620,2.1640,2
2009-04-17,11:55:00,2.1640,2.1690,2.1640,2.1680,7
2009-04-17,12:05:00,2.1675,2.1675,2.1675,2.1675,2
2009-04-17,12:10:00,2.1650,2.1685,2.1650,2.1655,7
2009-04-17,12:15:00,2.1660,2.1660,2.1650,2.1650,6
2009-04-17,12:20:00,2.1680,2.1680,2.1680,2.1680,1
2009-04-17,12:25:00,2.1580,2.1630,2.1570,2.1630,4
2009-04-17,12:30:00,2.1595,2.1595,2.1580,2.1590,3
2009-04-17,12:35:00,2.1580,2.1580,2.1500,2.1540,40
2009-04-17,12:40:00,2.1520,2.1550,2.1520,2.1525,8
2009-04-17,12:45:00,2.1515,2.1570,2.1510,2.1570,16
2009-04-17,12:50:00,2.1555,2.1645,2.1555,2.1610,33
2009-04-17,12:55:00,2.1595,2.1595,2.1560,2.1570,7
2009-04-17,13:00:00,2.1570,2.1610,2.1570,2.1605,9
2009-04-17,13:05:00,2.1605,2.1610,2.1565,2.1585,8
2009-04-17,13:10:00,2.1565,2.1570,2.1550,2.1550,4
2009-04-17,13:15:00,2.1550,2.1580,2.1540,2.1570,9
2009-04-17,13:20:00,2.1570,2.1585,2.1565,2.1585,5
2009-04-17,13:25:00,2.1550,2.1555,2.1550,2.1555,4
2009-04-17,13:30:00,2.1565,2.1595,2.1555,2.1595,10
2009-04-17,13:35:00,2.1600,2.1635,2.1600,2.1605,9
2009-04-17,13:40:00,2.1595,2.1695,2.1595,2.1640,19
2009-04-17,13:45:00,2.1630,2.1660,2.1630,2.1660,22
2009-04-17,13:50:00,2.1630,2.1630,2.1630,2.1630,1
2009-04-17,13:55:00,2.1600,2.1630,2.1600,2.1630,8
2009-04-17,14:00:00,2.1640,2.1670,2.1635,2.1645,5
2009-04-17,14:05:00,2.1640,2.1665,2.1600,2.1600,13
2009-04-17,14:10:00,2.1620,2.1640,2.1600,2.1630,5
2009-04-17,14:15:00,2.1625,2.1645,2.1615,2.1620,6
2009-04-17,14:20:00,2.1640,2.1645,2.1600,2.1625,16
2009-04-17,14:25:00,2.1620,2.1620,2.1600,2.1615,6
2009-04-17,14:30:00,2.1620,2.1635,2.1595,2.1595,13
2009-04-17,14:35:00,2.1605,2.1605,2.1560,2.1570,7
2009-04-17,14:40:00,2.1570,2.1570,2.1485,2.1520,58
2009-04-17,14:45:00,2.1495,2.1495,2.1400,2.1430,52
2009-04-17,14:50:00,2.1410,2.1410,2.1350,2.1355,56
2009-04-17,14:55:00,2.1355,2.1415,2.1355,2.1415,21
2009-04-17,15:00:00,2.1425,2.1450,2.1425,2.1425,11
2009-04-17,15:05:00,2.1435,2.1440,2.1420,2.1425,25
2009-04-17,15:10:00,2.1425,2.1425,2.1385,2.1385,9
2009-04-17,15:15:00,2.1365,2.1385,2.1360,2.1360,18
2009-04-17,15:20:00,2.1355,2.1380,2.1355,2.1365,12
2009-04-17,15:25:00,2.1360,2.1385,2.1345,2.1350,46
2009-04-17,15:30:00,2.1350,2.1410,2.1350,2.1410,24
2009-04-17,15:35:00,2.1410,2.1410,2.1385,2.1400,15
2009-04-17,15:40:00,2.1400,2.1410,2.1385,2.1400,18
2009-04-17,15:45:00,2.1390,2.1405,2.1390,2.1400,13
2009-04-17,15:50:00,2.1410,2.1410,2.1360,2.1360,11
2009-04-17,15:55:00,2.1375,2.1390,2.1370,2.1385,4
2009-04-17,16:00:00,2.1400,2.1475,2.1390,2.1475,38
2009-04-17,16:05:00,2.1475,2.1500,2.1440,2.1450,27
2009-04-17,16:10:00,2.1455,2.1460,2.1440,2.1460,6
2009-04-17,16:15:00,2.1450,2.1450,2.1390,2.1400,41
2009-04-17,16:20:00,2.1390,2.1390,2.1330,2.1330,65
2009-04-17,16:25:00,2.1330,2.1355,2.1330,2.1355,42
2009-04-17,16:30:00,2.1370,2.1410,2.1370,2.1405,8
2009-04-17,16:35:00,2.1395,2.1430,2.1390,2.1425,50
2009-04-17,16:40:00,2.1425,2.1450,2.1415,2.1420,25
2009-04-17,16:45:00,2.1435,2.1435,2.1385,2.1400,23
2009-04-17,16:50:00,2.1390,2.1390,2.1380,2.1380,5
2009-04-17,16:55:00,2.1405,2.1405,2.1405,2.1405,2
2009-04-17,17:00:00,2.1430,2.1435,2.1420,2.1420,8
2009-04-17,17:05:00,2.1405,2.1405,2.1350,2.1350,5
2009-04-17,17:10:00,2.1355,2.1365,2.1355,2.1365,13
2009-04-17,17:15:00,2.1350,2.1355,2.1345,2.1350,6
2009-04-17,17:20:00,2.1345,2.1345,2.1280,2.1290,61
2009-04-17,17:25:00,2.1285,2.1300,2.1275,2.1300,34
2009-04-17,17:30:00,2.1310,2.1335,2.1310,2.1320,10
2009-04-17,17:35:00,2.1320,2.1320,2.1300,2.1310,13
2009-04-17,17:40:00,2.1320,2.1330,2.1315,2.1320,13
2009-04-17,17:45:00,2.1325,2.1325,2.1290,2.1310,12
2009-04-17,17:50:00,2.1315,2.1370,2.1300,2.1370,31
2009-04-17,17:55:00,2.1370,2.1405,2.1370,2.1380,24
2009-04-17,18:00:00,2.1375,2.1375,2.1330,2.1340,6
2009-04-17,18:05:00,2.1345,2.1345,2.1335,2.1335,2
2009-04-17,18:10:00,2.1335,2.1350,2.1335,2.1345,4
2009-04-17,18:15:00,2.1350,2.1350,2.1325,2.1325,3
2009-04-17,18:20:00,2.1325,2.1360,2.1310,2.1360,18
2009-04-17,18:25:00,2.1365,2.1375,2.1360,2.1375,7
2009-04-17,18:30:00,2.1380,2.1410,2.1380,2.1385,141
2009-04-17,18:35:00,2.1370,2.1370,2.1350,2.1365,17
2009-04-17,18:40:00,2.1360,2.1385,2.1340,2.1340,8
2009-04-17,18:45:00,2.1345,2.1360,2.1345,2.1360,8
2009-04-17,18:50:00,2.1355,2.1405,2.1340,2.1400,38
2009-04-17,18:55:00,2.1400,2.1465,2.1400,2.1450,118
2009-04-17,19:00:00,2.1425,2.1460,2.1425,2.1460,23
2009-04-17,19:05:00,2.1455,2.1555,2.1455,2.1535,182
2009-04-17,19:10:00,2.1530,2.1530,2.1500,2.1520,28
2009-04-17,19:15:00,2.1530,2.1570,2.1500,2.1565,83
2009-04-17,19:20:00,2.1575,2.1580,2.1530,2.1530,35
2009-04-17,19:25:00,2.1525,2.1525,2.1485,2.1485,17
2009-04-17,19:30:00,2.1485,2.1525,2.1475,2.1525,10
2009-04-17,19:35:00,2.1535,2.1555,2.1470,2.1475,42
2009-04-17,19:40:00,2.1480,2.1535,2.1480,2.1535,23
2009-04-17,19:45:00,2.1525,2.1525,2.1500,2.1515,35
2009-04-17,19:50:00,2.1525,2.1570,2.1525,2.1565,61
2009-04-17,19:55:00,2.1565,2.1590,2.1550,2.1590,33
2009-04-17,20:00:00,2.1600,2.1635,2.1585,2.1620,43
2009-04-17,20:05:00,2.1620,2.1685,2.1620,2.1680,67
2009-04-17,20:10:00,2.1690,2.1720,2.1660,2.1665,134
2009-04-17,20:15:00,2.1665,2.1680,2.1650,2.1680,100
2009-04-17,20:20:00,2.1670,2.1755,2.1670,2.1755,120
2009-04-17,20:25:00,2.1760,2.1770,2.1700,2.1700,90
2009-04-17,20:30:00,2.1705,2.1715,2.1690,2.1710,126
2009-04-17,20:35:00,2.1705,2.1705,2.1665,2.1690,88
2009-04-17,20:40:00,2.1680,2.1680,2.1620,2.1640,122
2009-04-17,20:45:00,2.1645,2.1645,2.1585,2.1605,293
2009-04-17,20:50:00,2.1595,2.1670,2.1595,2.1645,44
2009-04-17,20:55:00,2.1645,2.1645,2.1600,2.1600,90
2009-04-17,21:00:00,2.1610,2.1645,2.1595,2.1630,71
2009-04-17,21:05:00,2.1625,2.1655,2.1610,2.1620,70
2009-04-17,21:10:00,2.1620,2.1660,2.1600,2.1600,59
2009-04-17,21:15:00,2.1600,2.1645,2.1590,2.1610,123
2009-04-17,21:20:00,2.1625,2.1645,2.1600,2.1635,61
2009-04-17,21:25:00,2.1635,2.1770,2.1635,2.1750,302
2009-04-17,21:30:00,2.1745,2.1830,2.1735,2.1760,276
2009-04-17,21:35:00,2.1760,2.1765,2.1690,2.1700,86
2009-04-17,21:40:00,2.1695,2.1695,2.1630,2.1645,167
2009-04-17,21:45:00,2.1640,2.1680,2.1635,2.1670,160
2009-04-17,21:50:00,2.1675,2.1700,2.1645,2.1700,123
2009-04-17,21:55:00,2.1700,2.1720,2.1670,2.1690,302
2009-04-17,22:00:00,2.1700,2.1710,2.1660,2.1680,39
2009-04-17,22:05:00,2.1695,2.1700,2.1675,2.1685,76
2009-04-17,22:10:00,2.1685,2.1710,2.1665,2.1710,64
2009-04-17,22:15:00,2.1705,2.1720,2.1700,2.1710,88
2009-04-17,22:20:00,2.1715,2.1765,2.1715,2.1735,128
2009-04-17,22:25:00,2.1730,2.1750,2.1720,2.1725,64
2009-04-17,22:30:00,2.1725,2.1725,2.1620,2.1630,161
2009-04-17,22:35:00,2.1630,2.1630,2.1565,2.1585,211
2009-04-17,22:40:00,2.1590,2.1615,2.1590,2.1600,162
2009-04-17,22:45:00,2.1610,2.1655,2.1610,2.1650,60
2009-04-17,22:50:00,2.1645,2.1650,2.1625,2.1635,62
2009-04-17,22:55:00,2.1635,2.1705,2.1635,2.1665,107
2009-04-17,23:00:00,2.1665,2.1665,2.1620,2.1635,69
2009-04-17,23:05:00,2.1640,2.1670,2.1630,2.1655,31
2009-04-17,23:10:00,2.1650,2.1665,2.1630,2.1655,28
2009-04-17,23:15:00,2.1655,2.1670,2.1645,2.1665,50
2009-04-17,23:20:00,2.1660,2.1695,2.1660,2.1685,41
2009-04-17,23:25:00,2.1695,2.1775,2.1695,2.1760,105
2009-04-17,23:30:00,2.1760,2.1875,2.1755,2.1870,262
2009-04-17,23:35:00,2.1870,2.1980,2.1865,2.1940,361
2009-04-17,23:40:00,2.1935,2.2045,2.1930,2.2045,170
2009-04-17,23:45:00,2.2035,2.2050,2.1970,2.1975,205
2009-04-17,23:50:00,2.1970,2.2015,2.1970,2.1970,122
2009-04-17,23:55:00,2.1970,2.1975,2.1920,2.1925,123
2009-04-18,00:00:00,2.1930,2.1940,2.1860,2.1880,87
2009-04-18,00:05:00,2.1880,2.1910,2.1880,2.1900,74
2009-04-18,00:10:00,2.1900,2.1910,2.1880,2.1895,58
2009-04-18,00:15:00,2.1890,2.1900,2.1880,2.1885,58
2009-04-18,00:20:00,2.1885,2.1990,2.1885,2.1930,80
2009-04-18,00:25:00,2.1920,2.1965,2.1920,2.1950,31
2009-04-18,00:30:00,2.1950,2.1950,2.1915,2.1915,45
2009-04-18,00:35:00,2.1920,2.1920,2.1870,2.1870,44
2009-04-18,00:40:00,2.1885,2.1885,2.1845,2.1885,47
2009-04-18,00:45:00,2.1885,2.1890,2.1850,2.1870,97
2009-04-18,00:50:00,2.1870,2.1925,2.1850,2.1920,130
2009-04-18,00:55:00,2.1920,2.2000,2.1920,2.1960,237
2009-04-18,01:00:00,2.1950,2.1950,2.1925,2.1940,50
2009-04-18,01:05:00,2.1940,2.1975,2.1940,2.1945,49
2009-04-18,01:10:00,2.1940,2.1955,2.1935,2.1935,13
2009-04-18,01:15:00,2.1935,2.1960,2.1920,2.1935,18
2009-04-18,01:20:00,2.1925,2.1935,2.1920,2.1925,13
2009-04-18,01:25:00,2.1925,2.1940,2.1915,2.1940,22
2009-04-18,01:30:00,2.1925,2.1930,2.1900,2.1900,17
2009-04-18,01:35:00,2.1900,2.1920,2.1900,2.1910,18
2009-04-18,01:40:00,2.1910,2.1925,2.1910,2.1925,14
2009-04-18,01:45:00,2.1930,2.1935,2.1915,2.1930,8
2009-04-18,01:50:00,2.1930,2.1950,2.1925,2.1930,28
2009-04-18,01:55:00,2.1935,2.1960,2.1930,2.1935,15
2009-04-18,02:00:00,2.1960,2.1990,2.1945,2.1990,10
2009-04-18,02:05:00,2.1935,2.1965,2.1935,2.1965,2
2009-04-18,02:10:00,2.1970,2.1980,2.1970,2.1980,3
2009-04-18,02:15:00,2.1985,2.1995,2.1985,2.1990,9
2009-04-18,02:20:00,2.1995,2.2010,2.1990,2.2010,15
2009-04-18,02:25:00,2.2000,2.2020,2.1995,2.2020,11
2009-04-18,02:30:00,2.2015,2.2020,2.2000,2.2020,13
2009-04-18,02:40:00,2.2000,2.2000,2.1950,2.1985,10
2009-04-18,02:45:00,2.1985,2.2000,2.1985,2.2000,4
2009-04-18,02:50:00,2.1980,2.1980,2.1875,2.1905,19
2009-04-18,02:55:00,2.1875,2.1910,2.1850,2.1910,15
2009-04-18,03:00:00,2.1880,2.1910,2.1880,2.1910,3
2009-04-18,03:05:00,2.1880,2.1890,2.1865,2.1890,9
2009-04-18,03:10:00,2.1890,2.1960,2.1890,2.1960,11
2009-04-18,03:15:00,2.1965,2.1975,2.1960,2.1975,13
2009-04-18,03:20:00,2.1970,2.1975,2.1945,2.1965,11
2009-04-18,03:25:00,2.1975,2.1990,2.1975,2.1990,14
2009-04-18,03:30:00,2.1960,2.1960,2.1915,2.1915,6
2009-04-18,03:35:00,2.1915,2.1980,2.1915,2.1980,7
2009-04-18,03:40:00,2.1950,2.1965,2.1950,2.1965,6
2009-04-18,03:45:00,2.1960,2.1970,2.1945,2.1945,6
2009-04-18,03:50:00,2.1950,2.1970,2.1945,2.1950,8
2009-04-18,03:55:00,2.1950,2.1980,2.1950,2.1965,18
2009-04-18,04:00:00,2.1950,2.1950,2.1930,2.1930,6
2009-04-18,04:05:00,2.1965,2.1965,2.1965,2.1965,1
2009-04-18,04:10:00,2.1940,2.1940,2.1940,2.1940,3
2009-04-18,04:15:00,2.1905,2.1905,2.1895,2.1900,5
2009-04-18,04:20:00,2.1910,2.1910,2.1910,2.1910,1
2009-04-18,04:25:00,2.1895,2.1895,2.1895,2.1895,2
2009-04-18,04:30:00,2.1895,2.1895,2.1895,2.1895,2
2009-04-18,04:35:00,2.1890,2.1890,2.1880,2.1880,5
2009-04-18,04:40:00,2.1875,2.1895,2.1875,2.1895,2
2009-04-18,05:00:00,2.1920,2.1920,2.1915,2.1920,3
2009-04-18,05:05:00,2.1935,2.1950,2.1935,2.1950,4
2009-04-18,05:10:00,2.1955,2.1955,2.1955,2.1955,2
2009-04-20,06:00:00,2.1900,2.1945,2.1900,2.1920,19
2009-04-20,06:05:00,2.1900,2.1940,2.1900,2.1900,9
2009-04-20,06:10:00,2.1850,2.1850,2.1730,2.1730,43
2009-04-20,06:25:00,2.1750,2.1750,2.1750,2.1750,2
2009-04-20,06:40:00,2.1750,2.1750,2.1745,2.1750,17
2009-04-20,06:45:00,2.1745,2.1785,2.1725,2.1730,34
2009-04-20,06:50:00,2.1750,2.1750,2.1710,2.1720,14
2009-04-20,06:55:00,2.1720,2.1720,2.1605,2.1605,40
2009-04-20,07:00:00,2.1600,2.1630,2.1400,2.1615,48
2009-04-20,07:05:00,2.1580,2.1635,2.1570,2.1590,4
2009-04-20,07:10:00,2.1615,2.1615,2.1575,2.1575,3
2009-04-20,07:15:00,2.1550,2.1600,2.1445,2.1600,36
2009-04-20,07:20:00,2.1640,2.1640,2.1640,2.1640,1
2009-04-20,07:30:00,2.1600,2.1640,2.1600,2.1640,3
2009-04-20,07:35:00,2.1635,2.1640,2.1625,2.1640,5
2009-04-20,07:40:00,2.1640,2.1745,2.1640,2.1745,6
2009-04-20,07:45:00,2.1740,2.1775,2.1635,2.1635,6
2009-04-20,07:50:00,2.1790,2.1790,2.1635,2.1640,10
2009-04-20,07:55:00,2.1635,2.1645,2.1625,2.1645,13
2009-04-20,08:00:00,2.1675,2.1860,2.1675,2.1810,63
2009-04-20,08:05:00,2.1810,2.1910,2.1810,2.1910,8
2009-04-20,08:10:00,2.1870,2.1890,2.1825,2.1825,3
2009-04-20,08:15:00,2.1880,2.1880,2.1815,2.1825,6
2009-04-20,08:20:00,2.1810,2.1850,2.1810,2.1850,10
2009-04-20,08:25:00,2.1800,2.1830,2.1800,2.1800,6
2009-04-20,08:35:00,2.1800,2.1800,2.1775,2.1800,19
2009-04-20,08:40:00,2.1780,2.1790,2.1780,2.1790,6
2009-04-20,08:45:00,2.1780,2.1780,2.1750,2.1750,8
2009-04-20,08:50:00,2.1745,2.1770,2.1735,2.1735,3
2009-04-20,08:55:00,2.1740,2.1755,2.1730,2.1730,4
2009-04-20,09:00:00,2.1715,2.1765,2.1555,2.1570,22
2009-04-20,09:05:00,2.1600,2.1650,2.1600,2.1620,29
2009-04-20,09:10:00,2.1580,2.1610,2.1570,2.1600,15
2009-04-20,09:15:00,2.1580,2.1680,2.1580,2.1680,38
2009-04-20,09:20:00,2.1650,2.1650,2.1620,2.1645,13
2009-04-20,09:25:00,2.1620,2.1620,2.1600,2.1600,11
2009-04-20,09:30:00,2.1580,2.1580,2.1580,2.1580,4
2009-04-20,09:35:00,2.1625,2.1625,2.1625,2.1625,1
2009-04-20,09:40:00,2.1620,2.1640,2.1615,2.1640,6
2009-04-20,09:45:00,2.1675,2.1680,2.1615,2.1680,8
2009-04-20,09:50:00,2.1680,2.1680,2.1660,2.1660,13
2009-04-20,09:55:00,2.1710,2.1715,2.1710,2.1715,2
2009-04-20,10:05:00,2.1725,2.1725,2.1725,2.1725,1
2009-04-20,10:10:00,2.1690,2.1690,2.1655,2.1690,6
2009-04-20,10:15:00,2.1630,2.1630,2.1630,2.1630,2
2009-04-20,10:20:00,2.1650,2.1650,2.1650,2.1650,4
2009-04-20,10:25:00,2.1640,2.1650,2.1635,2.1650,10
2009-04-20,10:30:00,2.1670,2.1670,2.1640,2.1640,2
2009-04-20,10:50:00,2.1635,2.1635,2.1550,2.1550,52
2009-04-20,10:55:00,2.1585,2.1600,2.1555,2.1600,74
2009-04-20,11:00:00,2.1600,2.1600,2.1600,2.1600,11
2009-04-20,11:05:00,2.1650,2.1650,2.1650,2.1650,4
2009-04-20,11:10:00,2.1650,2.1670,2.1645,2.1645,21
2009-04-20,11:20:00,2.1625,2.1640,2.1600,2.1640,3
2009-04-20,11:25:00,2.1625,2.1650,2.1595,2.1650,23
2009-04-20,11:30:00,2.1650,2.1650,2.1650,2.1650,5
2009-04-20,11:35:00,2.1650,2.1650,2.1650,2.1650,1
2009-04-20,11:45:00,2.1650,2.1650,2.1650,2.1650,4
2009-04-20,12:00:00,2.1630,2.1630,2.1600,2.1600,2
2009-04-20,12:10:00,2.1650,2.1650,2.1650,2.1650,3
2009-04-20,12:15:00,2.1670,2.1670,2.1665,2.1665,2
2009-04-20,12:25:00,2.1630,2.1630,2.1630,2.1630,10
2009-04-20,12:30:00,2.1650,2.1710,2.1645,2.1705,35
2009-04-20,12:35:00,2.1715,2.1715,2.1680,2.1680,6
2009-04-20,12:40:00,2.1660,2.1690,2.1660,2.1690,5
2009-04-20,12:45:00,2.1705,2.1705,2.1695,2.1695,7
2009-04-20,12:50:00,2.1715,2.1720,2.1715,2.1720,13
2009-04-20,12:55:00,2.1715,2.1720,2.1715,2.1720,3
2009-04-20,13:00:00,2.1705,2.1705,2.1680,2.1680,5
2009-04-20,13:05:00,2.1695,2.1700,2.1655,2.1655,9
2009-04-20,13:10:00,2.1665,2.1665,2.1625,2.1660,22
2009-04-20,13:15:00,2.1660,2.1660,2.1645,2.1645,8
2009-04-20,13:20:00,2.1665,2.1670,2.1665,2.1670,2
2009-04-20,13:25:00,2.1690,2.1690,2.1690,2.1690,1
2009-04-20,13:30:00,2.1730,2.1730,2.1680,2.1680,6
2009-04-20,13:35:00,2.1675,2.1675,2.1650,2.1665,8
2009-04-20,13:40:00,2.1665,2.1675,2.1665,2.1675,6
2009-04-20,13:45:00,2.1670,2.1675,2.1670,2.1675,2
2009-04-20,13:50:00,2.1670,2.1710,2.1670,2.1710,7
2009-04-20,13:55:00,2.1680,2.1680,2.1680,2.1680,1
2009-04-20,14:00:00,2.1675,2.1675,2.1660,2.1660,3
2009-04-20,14:05:00,2.1650,2.1675,2.1645,2.1655,13
2009-04-20,14:10:00,2.1690,2.1690,2.1690,2.1690,1
2009-04-20,14:15:00,2.1675,2.1685,2.1650,2.1670,15
2009-04-20,14:20:00,2.1655,2.1655,2.1630,2.1630,5
2009-04-20,14:25:00,2.1610,2.1625,2.1600,2.1625,6
2009-04-20,14:30:00,2.1625,2.1625,2.1600,2.1600,8
2009-04-20,14:35:00,2.1615,2.1615,2.1530,2.1575,50
2009-04-20,14:40:00,2.1570,2.1585,2.1540,2.1540,22
2009-04-20,14:45:00,2.1590,2.1610,2.1560,2.1575,10
2009-04-20,14:50:00,2.1595,2.1605,2.1570,2.1570,12
2009-04-20,14:55:00,2.1605,2.1625,2.1555,2.1560,29
2009-04-20,15:00:00,2.1560,2.1590,2.1560,2.1570,38
2009-04-20,15:05:00,2.1570,2.1580,2.1560,2.1575,34
2009-04-20,15:10:00,2.1575,2.1655,2.1575,2.1645,43
2009-04-20,15:15:00,2.1650,2.1660,2.1635,2.1635,26
2009-04-20,15:20:00,2.1635,2.1635,2.1575,2.1575,24
2009-04-20,15:25:00,2.1605,2.1615,2.1605,2.1615,3
2009-04-20,15:30:00,2.1615,2.1655,2.1615,2.1650,11
2009-04-20,15:35:00,2.1650,2.1650,2.1625,2.1625,5
2009-04-20,15:40:00,2.1650,2.1675,2.1650,2.1675,5
2009-04-20,15:45:00,2.1655,2.1660,2.1645,2.1645,25
2009-04-20,15:50:00,2.1610,2.1635,2.1610,2.1635,4
2009-04-20,15:55:00,2.1630,2.1630,2.1600,2.1615,19
2009-04-20,16:00:00,2.1620,2.1680,2.1555,2.1555,116
2009-04-20,16:05:00,2.1545,2.1600,2.1535,2.1600,92
2009-04-20,16:10:00,2.1610,2.1620,2.1575,2.1620,29
2009-04-20,16:15:00,2.1620,2.1640,2.1615,2.1630,33
2009-04-20,16:20:00,2.1635,2.1635,2.1610,2.1620,14
2009-04-20,16:25:00,2.1625,2.1670,2.1615,2.1650,30
2009-04-20,16:30:00,2.1650,2.1650,2.1635,2.1635,3
2009-04-20,16:35:00,2.1635,2.1635,2.1620,2.1635,8
2009-04-20,16:40:00,2.1620,2.1645,2.1615,2.1645,20
2009-04-20,16:45:00,2.1640,2.1640,2.1605,2.1625,12
2009-04-20,16:50:00,2.1635,2.1645,2.1635,2.1640,64
2009-04-20,16:55:00,2.1640,2.1640,2.1590,2.1590,50
2009-04-20,17:00:00,2.1590,2.1595,2.1575,2.1590,31
2009-04-20,17:05:00,2.1595,2.1595,2.1525,2.1525,40
2009-04-20,17:10:00,2.1525,2.1550,2.1520,2.1545,19
2009-04-20,17:15:00,2.1535,2.1535,2.1450,2.1510,89
2009-04-20,17:20:00,2.1490,2.1510,2.1480,2.1500,77
2009-04-20,17:25:00,2.1490,2.1495,2.1440,2.1490,39
2009-04-20,17:30:00,2.1490,2.1495,2.1430,2.1460,30
2009-04-20,17:35:00,2.1455,2.1465,2.1430,2.1440,24
2009-04-20,17:40:00,2.1445,2.1465,2.1435,2.1460,32
2009-04-20,17:45:00,2.1460,2.1465,2.1425,2.1425,35
2009-04-20,17:50:00,2.1430,2.1460,2.1425,2.1435,24
2009-04-20,17:55:00,2.1440,2.1440,2.1330,2.1340,100
2009-04-20,18:00:00,2.1330,2.1370,2.1320,2.1340,73
2009-04-20,18:05:00,2.1350,2.1350,2.1315,2.1340,37
2009-04-20,18:10:00,2.1325,2.1370,2.1320,2.1370,26
2009-04-20,18:15:00,2.1365,2.1385,2.1350,2.1375,14
2009-04-20,18:20:00,2.1380,2.1395,2.1360,2.1360,13
2009-04-20,18:25:00,2.1360,2.1365,2.1340,2.1365,17
2009-04-20,18:30:00,2.1350,2.1380,2.1350,2.1375,9
2009-04-20,18:35:00,2.1370,2.1370,2.1340,2.1350,23
2009-04-20,18:40:00,2.1350,2.1355,2.1340,2.1355,43
2009-04-20,18:45:00,2.1340,2.1355,2.1340,2.1345,16
2009-04-20,18:50:00,2.1350,2.1360,2.1300,2.1355,49
2009-04-20,18:55:00,2.1355,2.1375,2.1330,2.1355,35
2009-04-20,19:00:00,2.1355,2.1380,2.1355,2.1370,19
2009-04-20,19:05:00,2.1365,2.1365,2.1345,2.1355,14
2009-04-20,19:10:00,2.1360,2.1360,2.1300,2.1300,30
2009-04-20,19:15:00,2.1305,2.1325,2.1290,2.1290,47
2009-04-20,19:20:00,2.1290,2.1290,2.1255,2.1290,72
2009-04-20,19:25:00,2.1290,2.1325,2.1280,2.1295,31
2009-04-20,19:30:00,2.1290,2.1295,2.1250,2.1250,37
2009-04-20,19:35:00,2.1245,2.1250,2.1190,2.1225,90
2009-04-20,19:40:00,2.1240,2.1250,2.1210,2.1210,68
2009-04-20,19:45:00,2.1230,2.1270,2.1195,2.1250,78
2009-04-20,19:50:00,2.1250,2.1255,2.1230,2.1235,31
2009-04-20,19:55:00,2.1235,2.1240,2.1185,2.1195,94
2009-04-20,20:00:00,2.1190,2.1245,2.1185,2.1230,42
2009-04-20,20:05:00,2.1230,2.1240,2.1200,2.1215,73
2009-04-20,20:10:00,2.1210,2.1210,2.1175,2.1185,202
2009-04-20,20:15:00,2.1190,2.1195,2.1160,2.1180,169
2009-04-20,20:20:00,2.1180,2.1245,2.1180,2.1205,111
2009-04-20,20:25:00,2.1220,2.1220,2.1175,2.1210,107
2009-04-20,20:30:00,2.1210,2.1280,2.1210,2.1270,80
2009-04-20,20:35:00,2.1265,2.1300,2.1265,2.1270,63
2009-04-20,20:40:00,2.1270,2.1310,2.1270,2.1305,61
2009-04-20,20:45:00,2.1305,2.1305,2.1255,2.1255,50
2009-04-20,20:50:00,2.1255,2.1275,2.1235,2.1260,62
2009-04-20,20:55:00,2.1265,2.1270,2.1220,2.1230,78
2009-04-20,21:00:00,2.1210,2.1210,2.1140,2.1150,214
2009-04-20,21:05:00,2.1155,2.1190,2.1140,2.1160,120
2009-04-20,21:10:00,2.1155,2.1190,2.1125,2.1190,101
2009-04-20,21:15:00,2.1195,2.1235,2.1175,2.1220,74
2009-04-20,21:20:00,2.1225,2.1225,2.1190,2.1200,38
2009-04-20,21:25:00,2.1195,2.1205,2.1165,2.1200,38
2009-04-20,21:30:00,2.1215,2.1255,2.1190,2.1200,49
2009-04-20,21:35:00,2.1215,2.1265,2.1195,2.1255,125
2009-04-20,21:40:00,2.1260,2.1260,2.1180,2.1185,122
2009-04-20,21:45:00,2.1185,2.1240,2.1170,2.1240,71
2009-04-20,21:50:00,2.1240,2.1240,2.1180,2.1200,54
2009-04-20,21:55:00,2.1195,2.1200,2.1155,2.1180,88
2009-04-20,22:00:00,2.1175,2.1180,2.1130,2.1140,103
2009-04-20,22:05:00,2.1140,2.1180,2.1105,2.1110,117
2009-04-20,22:10:00,2.1120,2.1150,2.1090,2.1105,102
2009-04-20,22:15:00,2.1100,2.1110,2.1040,2.1095,204
2009-04-20,22:20:00,2.1090,2.1125,2.1090,2.1115,65
2009-04-20,22:25:00,2.1115,2.1115,2.1025,2.1035,121
2009-04-20,22:30:00,2.1040,2.1080,2.1025,2.1055,102
2009-04-20,22:35:00,2.1065,2.1125,2.1030,2.1030,131
2009-04-20,22:40:00,2.1030,2.1035,2.0945,2.0960,299
2009-04-20,22:45:00,2.0955,2.0955,2.0905,2.0940,185
2009-04-20,22:50:00,2.0950,2.0980,2.0950,2.0970,99
2009-04-20,22:55:00,2.0975,2.0980,2.0880,2.0945,125
2009-04-20,23:00:00,2.0940,2.0975,2.0925,2.0965,65
2009-04-20,23:05:00,2.0970,2.1025,2.0960,2.0990,227
2009-04-20,23:10:00,2.0990,2.1005,2.0960,2.0970,86
2009-04-20,23:15:00,2.0960,2.1020,2.0960,2.1015,77
2009-04-20,23:20:00,2.1015,2.1060,2.1000,2.1030,63
2009-04-20,23:25:00,2.1030,2.1035,2.0990,2.0995,62
2009-04-20,23:30:00,2.1000,2.1000,2.0935,2.0955,99
2009-04-20,23:35:00,2.0955,2.0955,2.0920,2.0920,53
2009-04-20,23:40:00,2.0925,2.0940,2.0885,2.0910,154
2009-04-20,23:45:00,2.0910,2.0950,2.0880,2.0935,112
2009-04-20,23:50:00,2.0950,2.0995,2.0945,2.0995,49
2009-04-20,23:55:00,2.0985,2.1030,2.0980,2.1020,53
2009-04-21,00:00:00,2.1020,2.1030,2.0970,2.0980,80
2009-04-21,00:05:00,2.0975,2.0985,2.0935,2.0940,45
2009-04-21,00:10:00,2.0945,2.0950,2.0895,2.0935,80
2009-04-21,00:15:00,2.0950,2.0960,2.0920,2.0930,27
2009-04-21,00:20:00,2.0945,2.0975,2.0945,2.0950,32
2009-04-21,00:25:00,2.0935,2.0955,2.0935,2.0955,19
2009-04-21,00:30:00,2.0955,2.1015,2.0955,2.1005,88
2009-04-21,00:35:00,2.1015,2.1015,2.0980,2.1000,28
2009-04-21,00:40:00,2.1000,2.1045,2.0980,2.1045,57
2009-04-21,00:45:00,2.1055,2.1065,2.1030,2.1035,54
2009-04-21,00:50:00,2.1030,2.1030,2.0970,2.1025,58
2009-04-21,00:55:00,2.1025,2.1065,2.0980,2.1060,212
2009-04-21,01:00:00,2.1065,2.1065,2.1030,2.1040,35
2009-04-21,01:05:00,2.1040,2.1065,2.1000,2.1000,57
2009-04-21,01:10:00,2.1025,2.1035,2.1010,2.1020,34
2009-04-21,01:15:00,2.1045,2.1050,2.1020,2.1045,24
2009-04-21,01:20:00,2.1055,2.1060,2.1005,2.1005,38
2009-04-21,01:25:00,2.1005,2.1040,2.0990,2.1025,39
2009-04-21,01:30:00,2.1040,2.1045,2.1025,2.1030,14
2009-04-21,01:35:00,2.1030,2.1030,2.1010,2.1020,7
2009-04-21,01:40:00,2.1025,2.1035,2.1010,2.1015,20
2009-04-21,01:45:00,2.1020,2.1025,2.0990,2.0995,42
2009-04-21,01:50:00,2.0990,2.0990,2.0945,2.0945,20
2009-04-21,01:55:00,2.0955,2.0955,2.0925,2.0925,37
2009-04-21,02:00:00,2.0925,2.0925,2.0920,2.0920,3
2009-04-21,02:05:00,2.0925,2.0925,2.0905,2.0905,16
2009-04-21,02:10:00,2.0900,2.0910,2.0830,2.0835,54
2009-04-21,02:15:00,2.0840,2.0840,2.0785,2.0830,87
2009-04-21,02:20:00,2.0835,2.0840,2.0790,2.0840,21
2009-04-21,02:25:00,2.0810,2.0885,2.0810,2.0845,19
2009-04-21,02:30:00,2.0855,2.0875,2.0855,2.0870,7
2009-04-21,02:35:00,2.0875,2.0875,2.0875,2.0875,1
2009-04-21,02:40:00,2.0865,2.0885,2.0860,2.0885,4
2009-04-21,02:50:00,2.0885,2.0885,2.0850,2.0850,8
2009-04-21,02:55:00,2.0850,2.0850,2.0840,2.0840,13
2009-04-21,03:00:00,2.0850,2.0850,2.0840,2.0840,21
2009-04-21,03:05:00,2.0840,2.0840,2.0795,2.0800,23
2009-04-21,03:10:00,2.0825,2.0830,2.0825,2.0825,7
2009-04-21,03:15:00,2.0805,2.0805,2.0800,2.0800,8
2009-04-21,03:20:00,2.0810,2.0810,2.0795,2.0795,15
2009-04-21,03:25:00,2.0810,2.0840,2.0795,2.0840,8
2009-04-21,03:30:00,2.0815,2.0850,2.0795,2.0835,10
2009-04-21,03:35:00,2.0825,2.0825,2.0800,2.0820,5
2009-04-21,03:40:00,2.0825,2.0825,2.0700,2.0800,44
2009-04-21,03:45:00,2.0815,2.0815,2.0815,2.0815,1
2009-04-21,03:50:00,2.0815,2.1035,2.0815,2.0820,14
2009-04-21,03:55:00,2.0840,2.0840,2.0805,2.0805,14
2009-04-21,04:00:00,2.0805,2.0825,2.0805,2.0825,5
2009-04-21,04:05:00,2.0805,2.0805,2.0805,2.0805,1
2009-04-21,04:10:00,2.0800,2.0835,2.0800,2.0835,3
2009-04-21,04:15:00,2.0835,2.0855,2.0830,2.0830,5
2009-04-21,04:25:00,2.0850,2.0850,2.0850,2.0850,1
2009-04-21,04:30:00,2.0825,2.0825,2.0805,2.0805,2
2009-04-21,04:35:00,2.0795,2.0845,2.0795,2.0845,4
2009-04-21,04:40:00,2.0850,2.0850,2.0850,2.0850,1
2009-04-21,04:45:00,2.0860,2.0880,2.0860,2.0880,5
2009-04-21,05:05:00,2.0880,2.0880,2.0880,2.0880,1
2009-04-21,05:10:00,2.0870,2.0875,2.0865,2.0875,4
2009-04-21,06:00:00,2.0860,2.0860,2.0860,2.0860,1
2009-04-21,06:20:00,2.0900,2.0900,2.0900,2.0900,2
2009-04-21,06:25:00,2.0930,2.0930,2.0930,2.0930,1
2009-04-21,06:30:00,2.0980,2.0980,2.0930,2.0930,3
2009-04-21,06:35:00,2.0930,2.0930,2.0930,2.0930,1
2009-04-21,06:40:00,2.0935,2.0935,2.0935,2.0935,1
2009-04-21,06:45:00,2.0945,2.0980,2.0945,2.0980,3
2009-04-21,06:50:00,2.0985,2.0985,2.0985,2.0985,1
2009-04-21,06:55:00,2.0990,2.1020,2.0945,2.0950,21
2009-04-21,07:00:00,2.0950,2.1000,2.0950,2.1000,25
2009-04-21,07:05:00,2.0995,2.0995,2.0995,2.0995,1
2009-04-21,07:25:00,2.0930,2.0930,2.0930,2.0930,1
2009-04-21,07:35:00,2.0980,2.0980,2.0980,2.0980,1
2009-04-21,07:50:00,2.0925,2.0925,2.0925,2.0925,5
2009-04-21,08:00:00,2.0945,2.0945,2.0945,2.0945,2
2009-04-21,08:05:00,2.0925,2.0925,2.0750,2.0750,29
2009-04-21,08:10:00,2.0795,2.0795,2.0730,2.0750,14
2009-04-21,08:15:00,2.0745,2.0775,2.0745,2.0775,8
2009-04-21,08:20:00,2.0765,2.0765,2.0765,2.0765,1
2009-04-21,08:25:00,2.0770,2.0800,2.0770,2.0800,4
2009-04-21,08:40:00,2.0800,2.0815,2.0800,2.0815,2
2009-04-21,08:50:00,2.0820,2.0820,2.0820,2.0820,3
2009-04-21,08:55:00,2.0800,2.0855,2.0800,2.0855,15
2009-04-21,09:00:00,2.0825,2.0825,2.0770,2.0770,8
2009-04-21,09:05:00,2.0770,2.0770,2.0635,2.0700,75
2009-04-21,09:10:00,2.0700,2.0740,2.0690,2.0740,11
2009-04-21,09:15:00,2.0725,2.0725,2.0690,2.0690,5
2009-04-21,09:20:00,2.0690,2.0690,2.0650,2.0650,18
2009-04-21,09:25:00,2.0650,2.0650,2.0550,2.0565,75
2009-04-21,09:30:00,2.0590,2.0610,2.0565,2.0610,40
2009-04-21,09:35:00,2.0605,2.0605,2.0565,2.0565,6
2009-04-21,09:40:00,2.0590,2.0610,2.0590,2.0610,30
2009-04-21,09:45:00,2.0585,2.0585,2.0585,2.0585,3
2009-04-21,09:50:00,2.0625,2.0625,2.0565,2.0565,13
2009-04-21,09:55:00,2.0555,2.0555,2.0440,2.0495,110
2009-04-21,10:00:00,2.0460,2.0495,2.0415,2.0415,12
2009-04-21,10:05:00,2.0410,2.0465,2.0325,2.0345,97
2009-04-21,10:10:00,2.0310,2.0350,2.0190,2.0220,131
2009-04-21,10:15:00,2.0270,2.0275,2.0175,2.0220,20
2009-04-21,10:20:00,2.0230,2.0250,2.0180,2.0180,66
2009-04-21,10:25:00,2.0235,2.0235,2.0225,2.0225,9
2009-04-21,10:30:00,2.0225,2.0245,2.0220,2.0225,8
2009-04-21,10:35:00,2.0255,2.0285,2.0235,2.0260,16
2009-04-21,10:40:00,2.0230,2.0260,2.0215,2.0240,21
2009-04-21,10:45:00,2.0260,2.0260,2.0260,2.0260,11
2009-04-21,10:50:00,2.0260,2.0260,2.0260,2.0260,2
2009-04-21,10:55:00,2.0240,2.0260,2.0235,2.0260,9
2009-04-21,11:00:00,2.0275,2.0300,2.0215,2.0230,35
2009-04-21,11:05:00,2.0285,2.0300,2.0275,2.0290,5
2009-04-21,11:10:00,2.0265,2.0275,2.0265,2.0275,3
2009-04-21,11:15:00,2.0250,2.0250,2.0250,2.0250,1
2009-04-21,11:20:00,2.0230,2.0230,2.0140,2.0140,42
2009-04-21,11:25:00,2.0140,2.0150,2.0030,2.0050,115
2009-04-21,11:30:00,2.0050,2.0095,2.0050,2.0050,13
2009-04-21,11:35:00,2.0080,2.0135,2.0080,2.0135,3
2009-04-21,11:40:00,2.0135,2.0160,2.0135,2.0160,6
2009-04-21,11:45:00,2.0105,2.0105,2.0100,2.0100,3
2009-04-21,11:50:00,2.0125,2.0125,2.0120,2.0125,7
2009-04-21,11:55:00,2.0125,2.0195,2.0125,2.0195,11
2009-04-21,12:00:00,2.0165,2.0170,2.0150,2.0170,19
2009-04-21,12:05:00,2.0165,2.0185,2.0150,2.0150,13
2009-04-21,12:10:00,2.0160,2.0160,2.0150,2.0150,7
2009-04-21,12:15:00,2.0170,2.0175,2.0130,2.0140,8
2009-04-21,12:20:00,2.0155,2.0180,2.0155,2.0180,18
2009-04-21,12:25:00,2.0180,2.0230,2.0175,2.0230,26
2009-04-21,12:30:00,2.0245,2.0310,2.0225,2.0305,110
2009-04-21,12:35:00,2.0305,2.0310,2.0290,2.0310,46
2009-04-21,12:40:00,2.0310,2.0365,2.0310,2.0360,72
2009-04-21,12:45:00,2.0375,2.0385,2.0365,2.0365,39
2009-04-21,12:50:00,2.0365,2.0415,2.0350,2.0410,42
2009-04-21,12:55:00,2.0400,2.0415,2.0380,2.0400,35
2009-04-21,13:00:00,2.0395,2.0420,2.0360,2.0370,12
2009-04-21,13:05:00,2.0380,2.0400,2.0380,2.0385,10
2009-04-21,13:10:00,2.0370,2.0380,2.0345,2.0380,8
2009-04-21,13:15:00,2.0375,2.0380,2.0340,2.0370,18
2009-04-21,13:20:00,2.0360,2.0380,2.0360,2.0360,6
2009-04-21,13:25:00,2.0370,2.0370,2.0370,2.0370,3
2009-04-21,13:30:00,2.0390,2.0415,2.0390,2.0390,33
2009-04-21,13:35:00,2.0405,2.0405,2.0380,2.0380,6
2009-04-21,13:40:00,2.0365,2.0370,2.0350,2.0365,23
2009-04-21,13:45:00,2.0365,2.0370,2.0350,2.0365,11
2009-04-21,13:50:00,2.0400,2.0415,2.0400,2.0410,31
2009-04-21,13:55:00,2.0410,2.0430,2.0410,2.0430,22
2009-04-21,14:00:00,2.0440,2.0455,2.0440,2.0445,30
2009-04-21,14:05:00,2.0440,2.0465,2.0425,2.0430,50
2009-04-21,14:10:00,2.0415,2.0415,2.0360,2.0360,40
2009-04-21,14:15:00,2.0355,2.0385,2.0350,2.0370,32
2009-04-21,14:20:00,2.0380,2.0380,2.0315,2.0335,49
2009-04-21,14:25:00,2.0335,2.0350,2.0255,2.0260,90
2009-04-21,14:30:00,2.0235,2.0250,2.0190,2.0200,36
2009-04-21,14:35:00,2.0195,2.0200,2.0170,2.0200,53
2009-04-21,14:40:00,2.0230,2.0265,2.0185,2.0205,40
2009-04-21,14:45:00,2.0245,2.0280,2.0245,2.0265,34
2009-04-21,14:50:00,2.0260,2.0340,2.0260,2.0335,52
2009-04-21,14:55:00,2.0330,2.0355,2.0310,2.0310,48
2009-04-21,15:00:00,2.0325,2.0340,2.0305,2.0310,45
2009-04-21,15:05:00,2.0310,2.0315,2.0290,2.0300,49
2009-04-21,15:10:00,2.0295,2.0295,2.0265,2.0285,34
2009-04-21,15:15:00,2.0290,2.0300,2.0280,2.0300,18
2009-04-21,15:20:00,2.0300,2.0350,2.0300,2.0340,42
2009-04-21,15:25:00,2.0350,2.0425,2.0350,2.0415,25
2009-04-21,15:30:00,2.0415,2.0420,2.0370,2.0370,20
2009-04-21,15:35:00,2.0370,2.0370,2.0355,2.0355,13
2009-04-21,15:40:00,2.0365,2.0390,2.0365,2.0380,12
2009-04-21,15:45:00,2.0370,2.0405,2.0370,2.0375,12
2009-04-21,15:50:00,2.0380,2.0400,2.0380,2.0390,12
2009-04-21,15:55:00,2.0385,2.0420,2.0380,2.0420,21
2009-04-21,16:00:00,2.0420,2.0470,2.0405,2.0420,67
2009-04-21,16:05:00,2.0420,2.0460,2.0420,2.0445,26
2009-04-21,16:10:00,2.0450,2.0455,2.0400,2.0425,22
2009-04-21,16:15:00,2.0415,2.0430,2.0395,2.0420,36
2009-04-21,16:20:00,2.0420,2.0435,2.0395,2.0395,21
2009-04-21,16:25:00,2.0405,2.0425,2.0390,2.0390,8
2009-04-21,16:30:00,2.0405,2.0425,2.0405,2.0425,9
2009-04-21,16:35:00,2.0450,2.0495,2.0450,2.0495,23
2009-04-21,16:40:00,2.0475,2.0500,2.0450,2.0495,22
2009-04-21,16:45:00,2.0495,2.0515,2.0460,2.0460,45
2009-04-21,16:50:00,2.0460,2.0500,2.0425,2.0425,38
2009-04-21,16:55:00,2.0425,2.0455,2.0425,2.0435,17
2009-04-21,17:00:00,2.0430,2.0460,2.0430,2.0455,17
2009-04-21,17:05:00,2.0490,2.0495,2.0465,2.0465,10
2009-04-21,17:10:00,2.0475,2.0480,2.0465,2.0480,7
2009-04-21,17:15:00,2.0480,2.0480,2.0460,2.0460,40
2009-04-21,17:20:00,2.0450,2.0450,2.0400,2.0425,52
2009-04-21,17:25:00,2.0425,2.0425,2.0405,2.0420,17
2009-04-21,17:30:00,2.0430,2.0430,2.0370,2.0370,10
2009-04-21,17:35:00,2.0400,2.0425,2.0400,2.0425,15
2009-04-21,17:40:00,2.0400,2.0400,2.0365,2.0365,19
2009-04-21,17:45:00,2.0375,2.0375,2.0350,2.0355,14
2009-04-21,17:50:00,2.0350,2.0355,2.0310,2.0315,33
2009-04-21,17:55:00,2.0320,2.0330,2.0290,2.0310,51
2009-04-21,18:00:00,2.0310,2.0320,2.0270,2.0270,37
2009-04-21,18:05:00,2.0260,2.0305,2.0255,2.0280,32
2009-04-21,18:10:00,2.0275,2.0280,2.0250,2.0275,16
2009-04-21,18:15:00,2.0275,2.0275,2.0215,2.0220,82
2009-04-21,18:20:00,2.0240,2.0245,2.0210,2.0245,52
2009-04-21,18:25:00,2.0245,2.0300,2.0245,2.0270,19
2009-04-21,18:30:00,2.0285,2.0310,2.0265,2.0265,11
2009-04-21,18:35:00,2.0260,2.0295,2.0260,2.0290,15
2009-04-21,18:40:00,2.0280,2.0300,2.0280,2.0280,5
2009-04-21,18:45:00,2.0260,2.0280,2.0240,2.0240,50
2009-04-21,18:50:00,2.0250,2.0250,2.0215,2.0215,9
2009-04-21,18:55:00,2.0215,2.0215,2.0165,2.0175,65
2009-04-21,19:00:00,2.0190,2.0200,2.0180,2.0180,28
2009-04-21,19:05:00,2.0200,2.0200,2.0140,2.0150,53
2009-04-21,19:10:00,2.0150,2.0185,2.0150,2.0185,17
2009-04-21,19:15:00,2.0175,2.0295,2.0175,2.0215,92
2009-04-21,19:20:00,2.0210,2.0235,2.0210,2.0225,25
2009-04-21,19:25:00,2.0225,2.0230,2.0195,2.0195,38
2009-04-21,19:30:00,2.0190,2.0250,2.0180,2.0250,22
2009-04-21,19:35:00,2.0245,2.0300,2.0215,2.0250,46
2009-04-21,19:40:00,2.0245,2.0260,2.0235,2.0255,25
2009-04-21,19:45:00,2.0265,2.0300,2.0255,2.0265,48
2009-04-21,19:50:00,2.0260,2.0300,2.0260,2.0300,21
2009-04-21,19:55:00,2.0300,2.0335,2.0300,2.0325,66
2009-04-21,20:00:00,2.0325,2.0325,2.0290,2.0320,97
2009-04-21,20:05:00,2.0335,2.0335,2.0295,2.0320,39
2009-04-21,20:10:00,2.0320,2.0340,2.0180,2.0195,536
2009-04-21,20:15:00,2.0190,2.0200,2.0160,2.0190,117
2009-04-21,20:20:00,2.0180,2.0215,2.0170,2.0200,134
2009-04-21,20:25:00,2.0200,2.0215,2.0155,2.0210,109
2009-04-21,20:30:00,2.0215,2.0290,2.0210,2.0280,105
2009-04-21,20:35:00,2.0270,2.0290,2.0255,2.0275,56
2009-04-21,20:40:00,2.0275,2.0320,2.0270,2.0290,100
2009-04-21,20:45:00,2.0295,2.0310,2.0280,2.0300,88
2009-04-21,20:50:00,2.0305,2.0315,2.0280,2.0290,136
2009-04-21,20:55:00,2.0280,2.0295,2.0235,2.0255,109
2009-04-21,21:00:00,2.0260,2.0265,2.0130,2.0145,168
2009-04-21,21:05:00,2.0165,2.0220,2.0160,2.0200,133
2009-04-21,21:10:00,2.0200,2.0275,2.0180,2.0275,117
2009-04-21,21:15:00,2.0280,2.0290,2.0215,2.0230,88
2009-04-21,21:20:00,2.0230,2.0235,2.0160,2.0170,91
2009-04-21,21:25:00,2.0165,2.0180,2.0115,2.0130,152
2009-04-21,21:30:00,2.0130,2.0175,2.0115,2.0160,222
2009-04-21,21:35:00,2.0175,2.0295,2.0155,2.0280,166
2009-04-21,21:40:00,2.0275,2.0405,2.0250,2.0365,377
2009-04-21,21:45:00,2.0375,2.0405,2.0360,2.0375,253
2009-04-21,21:50:00,2.0375,2.0495,2.0370,2.0470,345
2009-04-21,21:55:00,2.0460,2.0470,2.0400,2.0435,253
2009-04-21,22:00:00,2.0440,2.0465,2.0375,2.0390,182
2009-04-21,22:05:00,2.0390,2.0470,2.0385,2.0470,87
2009-04-21,22:10:00,2.0460,2.0535,2.0460,2.0495,315
2009-04-21,22:15:00,2.0490,2.0505,2.0455,2.0460,74
2009-04-21,22:20:00,2.0460,2.0500,2.0435,2.0470,109
2009-04-21,22:25:00,2.0475,2.0530,2.0445,2.0530,139
2009-04-21,22:30:00,2.0530,2.0535,2.0435,2.0435,104
2009-04-21,22:35:00,2.0440,2.0510,2.0435,2.0500,164
2009-04-21,22:40:00,2.0490,2.0535,2.0475,2.0505,206
2009-04-21,22:45:00,2.0520,2.0575,2.0495,2.0570,184
2009-04-21,22:50:00,2.0570,2.0595,2.0545,2.0595,146
2009-04-21,22:55:00,2.0585,2.0620,2.0560,2.0600,133
2009-04-21,23:00:00,2.0590,2.0635,2.0560,2.0580,121
2009-04-21,23:05:00,2.0585,2.0635,2.0580,2.0610,135
2009-04-21,23:10:00,2.0625,2.0675,2.0625,2.0660,144
2009-04-21,23:15:00,2.0665,2.0725,2.0660,2.0670,170
2009-04-21,23:20:00,2.0670,2.0690,2.0640,2.0655,86
2009-04-21,23:25:00,2.0640,2.0650,2.0620,2.0620,69
2009-04-21,23:30:00,2.0630,2.0660,2.0625,2.0640,50
2009-04-21,23:35:00,2.0640,2.0650,2.0610,2.0625,41
2009-04-21,23:40:00,2.0620,2.0745,2.0610,2.0745,114
2009-04-21,23:45:00,2.0740,2.0760,2.0705,2.0760,133
2009-04-21,23:50:00,2.0755,2.0780,2.0735,2.0745,84
2009-04-21,23:55:00,2.0755,2.0785,2.0725,2.0760,50
2009-04-22,00:00:00,2.0760,2.0765,2.0690,2.0700,119
2009-04-22,00:05:00,2.0710,2.0720,2.0690,2.0695,58
2009-04-22,00:10:00,2.0705,2.0705,2.0645,2.0655,56
2009-04-22,00:15:00,2.0650,2.0720,2.0650,2.0720,50
2009-04-22,00:20:00,2.0700,2.0725,2.0700,2.0700,52
2009-04-22,00:25:00,2.0695,2.0695,2.0660,2.0680,45
2009-04-22,00:30:00,2.0660,2.0690,2.0635,2.0685,70
2009-04-22,00:35:00,2.0685,2.0760,2.0685,2.0760,68
2009-04-22,00:40:00,2.0755,2.0795,2.0755,2.0760,83
2009-04-22,00:45:00,2.0765,2.0790,2.0760,2.0790,65
2009-04-22,00:50:00,2.0780,2.0840,2.0775,2.0835,76
2009-04-22,00:55:00,2.0835,2.0895,2.0820,2.0895,255
2009-04-22,01:00:00,2.0890,2.0895,2.0825,2.0855,78
2009-04-22,01:05:00,2.0850,2.0855,2.0820,2.0830,33
2009-04-22,01:10:00,2.0840,2.0855,2.0835,2.0855,23
2009-04-22,01:15:00,2.0855,2.0865,2.0850,2.0860,42
2009-04-22,01:20:00,2.0860,2.0880,2.0855,2.0880,66
2009-04-22,01:25:00,2.0870,2.0885,2.0855,2.0855,27
2009-04-22,01:30:00,2.0850,2.0850,2.0805,2.0805,45
2009-04-22,01:35:00,2.0820,2.0835,2.0815,2.0835,25
2009-04-22,01:40:00,2.0835,2.0835,2.0820,2.0830,27
2009-04-22,01:45:00,2.0835,2.0835,2.0815,2.0815,7
2009-04-22,01:50:00,2.0820,2.0825,2.0810,2.0815,9
2009-04-22,01:55:00,2.0820,2.0830,2.0810,2.0815,21
2009-04-22,02:00:00,2.0820,2.0855,2.0820,2.0855,25
2009-04-22,02:05:00,2.0850,2.0875,2.0845,2.0845,8
2009-04-22,02:15:00,2.0830,2.0850,2.0810,2.0810,33
2009-04-22,02:20:00,2.0815,2.0815,2.0770,2.0770,19
2009-04-22,02:25:00,2.0785,2.0785,2.0785,2.0785,4
2009-04-22,02:30:00,2.0785,2.0785,2.0735,2.0735,18
2009-04-22,02:35:00,2.0775,2.0775,2.0745,2.0745,3
2009-04-22,02:40:00,2.0755,2.0755,2.0740,2.0750,3
2009-04-22,02:45:00,2.0750,2.0750,2.0750,2.0750,12
2009-04-22,02:50:00,2.0750,2.0800,2.0745,2.0760,8
2009-04-22,02:55:00,2.0760,2.0760,2.0760,2.0760,9
2009-04-22,03:00:00,2.0745,2.0760,2.0745,2.0760,4
2009-04-22,03:05:00,2.0775,2.0775,2.0775,2.0775,5
2009-04-22,03:10:00,2.0800,2.0835,2.0800,2.0835,4
2009-04-22,03:15:00,2.0830,2.0860,2.0775,2.0780,11
2009-04-22,03:20:00,2.0790,2.0815,2.0760,2.0815,12
2009-04-22,03:25:00,2.0830,2.0835,2.0805,2.0805,5
2009-04-22,03:30:00,2.0790,2.0790,2.0790,2.0790,2
2009-04-22,03:35:00,2.0780,2.0780,2.0750,2.0750,5
2009-04-22,03:40:00,2.0755,2.0755,2.0750,2.0750,3
2009-04-22,03:45:00,2.0750,2.0770,2.0750,2.0770,3
2009-04-22,03:50:00,2.0770,2.0770,2.0750,2.0750,6
2009-04-22,03:55:00,2.0760,2.0760,2.0760,2.0760,1
2009-04-22,04:00:00,2.0785,2.0785,2.0785,2.0785,1
2009-04-22,04:05:00,2.0790,2.0810,2.0775,2.0800,7
2009-04-22,04:10:00,2.0795,2.0800,2.0790,2.0800,22
2009-04-22,04:15:00,2.0795,2.0795,2.0790,2.0790,4
2009-04-22,04:25:00,2.0815,2.0815,2.0815,2.0815,1
2009-04-22,04:30:00,2.0830,2.0830,2.0790,2.0800,27
2009-04-22,04:35:00,2.0800,2.0800,2.0800,2.0800,2
2009-04-22,04:40:00,2.0800,2.0800,2.0800,2.0800,3
2009-04-22,04:45:00,2.0775,2.0790,2.0755,2.0790,3
2009-04-22,04:50:00,2.0800,2.0800,2.0800,2.0800,5
2009-04-22,04:55:00,2.0790,2.0790,2.0790,2.0790,8
2009-04-22,05:00:00,2.0820,2.0825,2.0820,2.0825,2
2009-04-22,05:10:00,2.0795,2.0795,2.0780,2.0780,5
2009-04-22,06:00:00,2.0785,2.0785,2.0785,2.0785,1
2009-04-22,06:30:00,2.0755,2.0755,2.0755,2.0755,1
2009-04-22,06:40:00,2.0750,2.0760,2.0750,2.0760,6
2009-04-22,06:50:00,2.0725,2.0725,2.0700,2.0700,16
2009-04-22,06:55:00,2.0700,2.0700,2.0670,2.0670,5
2009-04-22,07:05:00,2.0665,2.0665,2.0665,2.0665,7
2009-04-22,07:15:00,2.0700,2.0700,2.0700,2.0700,1
2009-04-22,07:20:00,2.0755,2.0755,2.0700,2.0700,2
2009-04-22,07:30:00,2.0740,2.0740,2.0740,2.0740,1
2009-04-22,07:45:00,2.0725,2.0725,2.0725,2.0725,1
2009-04-22,08:00:00,2.0740,2.0765,2.0740,2.0765,3
2009-04-22,08:05:00,2.0765,2.0770,2.0765,2.0770,3
2009-04-22,08:10:00,2.0765,2.0790,2.0765,2.0765,9
2009-04-22,08:15:00,2.0805,2.0835,2.0805,2.0835,4
2009-04-22,08:35:00,2.0775,2.0775,2.0700,2.0700,116
2009-04-22,08:40:00,2.0700,2.0700,2.0665,2.0665,16
2009-04-22,08:45:00,2.0685,2.0685,2.0665,2.0665,13
2009-04-22,08:50:00,2.0670,2.0700,2.0665,2.0700,23
2009-04-22,08:55:00,2.0700,2.0700,2.0675,2.0700,33
2009-04-22,09:00:00,2.0700,2.0820,2.0700,2.0820,7
2009-04-22,09:05:00,2.0855,2.0940,2.0855,2.0935,37
2009-04-22,09:10:00,2.0945,2.0945,2.0900,2.0900,21
2009-04-22,09:15:00,2.0915,2.0915,2.0830,2.0830,8
2009-04-22,09:20:00,2.0850,2.1025,2.0830,2.1025,82
2009-04-22,09:25:00,2.0900,2.1010,2.0900,2.1010,8
2009-04-22,09:30:00,2.0995,2.1055,2.0995,2.1005,31
2009-04-22,09:35:00,2.1000,2.1000,2.1000,2.1000,2
2009-04-22,09:40:00,2.1015,2.1015,2.1015,2.1015,1
2009-04-22,09:45:00,2.0970,2.0970,2.0900,2.0940,25
2009-04-22,09:50:00,2.0930,2.0930,2.0930,2.0930,11
2009-04-22,09:55:00,2.0930,2.0930,2.0930,2.0930,1
2009-04-22,10:00:00,2.0970,2.0975,2.0965,2.0965,3
2009-04-22,10:05:00,2.0925,2.0925,2.0870,2.0870,10
2009-04-22,10:10:00,2.0870,2.0870,2.0870,2.0870,1
2009-04-22,10:15:00,2.0940,2.0950,2.0940,2.0950,2
2009-04-22,10:20:00,2.1000,2.1000,2.1000,2.1000,2
2009-04-22,10:35:00,2.1005,2.1005,2.1005,2.1005,4
2009-04-22,10:40:00,2.1000,2.1050,2.1000,2.1030,27
2009-04-22,10:55:00,2.1025,2.1025,2.1025,2.1025,1
2009-04-22,11:00:00,2.0975,2.0975,2.0955,2.0955,2
2009-04-22,11:10:00,2.0955,2.0955,2.0955,2.0955,1
2009-04-22,11:25:00,2.0890,2.0890,2.0890,2.0890,2
2009-04-22,11:40:00,2.0880,2.0880,2.0880,2.0880,2
2009-04-22,11:45:00,2.0860,2.0860,2.0860,2.0860,1
2009-04-22,11:55:00,2.0855,2.0855,2.0855,2.0855,2
2009-04-22,12:00:00,2.0850,2.0850,2.0850,2.0850,2
2009-04-22,12:05:00,2.0860,2.0860,2.0850,2.0850,2
2009-04-22,12:10:00,2.0870,2.0950,2.0870,2.0915,12
2009-04-22,12:15:00,2.0915,2.0930,2.0915,2.0930,7
2009-04-22,12:20:00,2.0920,2.0920,2.0920,2.0920,1
2009-04-22,12:30:00,2.0905,2.0915,2.0880,2.0895,15
2009-04-22,12:35:00,2.0890,2.0895,2.0875,2.0890,14
2009-04-22,12:40:00,2.0890,2.0890,2.0850,2.0860,5
2009-04-22,12:45:00,2.0860,2.0880,2.0860,2.0860,13
2009-04-22,12:50:00,2.0855,2.0875,2.0855,2.0875,4
2009-04-22,12:55:00,2.0885,2.0885,2.0875,2.0875,2
2009-04-22,13:00:00,2.0900,2.0900,2.0900,2.0900,2
2009-04-22,13:05:00,2.0895,2.0895,2.0865,2.0865,12
2009-04-22,13:10:00,2.0845,2.0845,2.0825,2.0830,15
2009-04-22,13:15:00,2.0835,2.0835,2.0790,2.0820,13
2009-04-22,13:20:00,2.0815,2.0835,2.0805,2.0805,11
2009-04-22,13:25:00,2.0815,2.0865,2.0815,2.0845,18
2009-04-22,13:30:00,2.0840,2.0850,2.0810,2.0830,24
2009-04-22,13:35:00,2.0815,2.0815,2.0725,2.0725,64
2009-04-22,13:40:00,2.0740,2.0740,2.0605,2.0605,55
2009-04-22,13:45:00,2.0605,2.0650,2.0605,2.0650,16
2009-04-22,13:50:00,2.0645,2.0645,2.0600,2.0610,20
2009-04-22,13:55:00,2.0600,2.0600,2.0525,2.0545,84
2009-04-22,14:00:00,2.0545,2.0600,2.0535,2.0600,45
2009-04-22,14:05:00,2.0600,2.0630,2.0600,2.0625,22
2009-04-22,14:10:00,2.0635,2.0635,2.0605,2.0610,6
2009-04-22,14:15:00,2.0610,2.0620,2.0600,2.0620,7
2009-04-22,14:20:00,2.0570,2.0570,2.0450,2.0450,63
2009-04-22,14:25:00,2.0450,2.0480,2.0425,2.0435,54
2009-04-22,14:30:00,2.0425,2.0470,2.0415,2.0460,33
2009-04-22,14:35:00,2.0460,2.0485,2.0460,2.0480,29
2009-04-22,14:40:00,2.0470,2.0470,2.0380,2.0380,31
2009-04-22,14:45:00,2.0385,2.0410,2.0345,2.0380,60
2009-04-22,14:50:00,2.0380,2.0395,2.0365,2.0370,33
2009-04-22,14:55:00,2.0385,2.0385,2.0370,2.0370,39
2009-04-22,15:00:00,2.0365,2.0385,2.0355,2.0385,31
2009-04-22,15:05:00,2.0375,2.0445,2.0375,2.0440,50
2009-04-22,15:10:00,2.0440,2.0460,2.0420,2.0420,64
2009-04-22,15:15:00,2.0410,2.0410,2.0350,2.0380,57
2009-04-22,15:20:00,2.0375,2.0400,2.0370,2.0400,31
2009-04-22,15:25:00,2.0405,2.0405,2.0350,2.0375,15
2009-04-22,15:30:00,2.0365,2.0380,2.0290,2.0290,56
2009-04-22,15:35:00,2.0290,2.0330,2.0260,2.0330,90
2009-04-22,15:40:00,2.0330,2.0345,2.0320,2.0345,15
2009-04-22,15:45:00,2.0350,2.0350,2.0315,2.0325,15
2009-04-22,15:50:00,2.0355,2.0380,2.0355,2.0375,18
2009-04-22,15:55:00,2.0370,2.0385,2.0370,2.0385,3
2009-04-22,16:00:00,2.0390,2.0435,2.0370,2.0400,82
2009-04-22,16:05:00,2.0400,2.0430,2.0395,2.0420,59
2009-04-22,16:10:00,2.0435,2.0450,2.0430,2.0445,25
2009-04-22,16:15:00,2.0440,2.0440,2.0350,2.0370,37
2009-04-22,16:20:00,2.0370,2.0385,2.0360,2.0360,8
2009-04-22,16:25:00,2.0390,2.0435,2.0390,2.0435,13
2009-04-22,16:30:00,2.0430,2.0430,2.0410,2.0420,14
2009-04-22,16:35:00,2.0415,2.0420,2.0415,2.0420,4
2009-04-22,16:40:00,2.0410,2.0430,2.0410,2.0415,4
2009-04-22,16:45:00,2.0405,2.0405,2.0385,2.0385,11
2009-04-22,16:50:00,2.0390,2.0390,2.0380,2.0380,8
2009-04-22,16:55:00,2.0360,2.0360,2.0320,2.0320,16
2009-04-22,17:00:00,2.0320,2.0320,2.0230,2.0255,115
2009-04-22,17:05:00,2.0290,2.0310,2.0250,2.0255,56
2009-04-22,17:10:00,2.0275,2.0350,2.0275,2.0330,30
2009-04-22,17:15:00,2.0330,2.0350,2.0320,2.0350,25
2009-04-22,17:20:00,2.0345,2.0360,2.0320,2.0360,27
2009-04-22,17:25:00,2.0355,2.0365,2.0350,2.0350,11
2009-04-22,17:30:00,2.0330,2.0340,2.0310,2.0340,6
2009-04-22,17:35:00,2.0315,2.0320,2.0275,2.0295,39
2009-04-22,17:40:00,2.0300,2.0325,2.0260,2.0310,53
2009-04-22,17:45:00,2.0315,2.0330,2.0310,2.0320,22
2009-04-22,17:50:00,2.0325,2.0365,2.0325,2.0350,14
2009-04-22,17:55:00,2.0330,2.0340,2.0320,2.0335,7
2009-04-22,18:00:00,2.0350,2.0375,2.0340,2.0375,25
2009-04-22,18:05:00,2.0370,2.0375,2.0345,2.0355,24
2009-04-22,18:10:00,2.0355,2.0360,2.0340,2.0360,25
2009-04-22,18:15:00,2.0360,2.0425,2.0360,2.0420,82
2009-04-22,18:20:00,2.0415,2.0435,2.0400,2.0400,22
2009-04-22,18:25:00,2.0390,2.0420,2.0390,2.0415,11
2009-04-22,18:30:00,2.0410,2.0440,2.0400,2.0430,27
2009-04-22,18:35:00,2.0410,2.0410,2.0385,2.0390,14
2009-04-22,18:40:00,2.0390,2.0405,2.0370,2.0400,29
2009-04-22,18:45:00,2.0410,2.0420,2.0395,2.0420,13
2009-04-22,18:50:00,2.0420,2.0430,2.0420,2.0430,9
2009-04-22,18:55:00,2.0430,2.0430,2.0370,2.0370,21
2009-04-22,19:00:00,2.0380,2.0380,2.0370,2.0380,6
2009-04-22,19:05:00,2.0400,2.0400,2.0385,2.0390,13
2009-04-22,19:10:00,2.0400,2.0435,2.0400,2.0435,9
2009-04-22,19:15:00,2.0420,2.0435,2.0415,2.0430,22
2009-04-22,19:20:00,2.0440,2.0495,2.0440,2.0475,50
2009-04-22,19:25:00,2.0475,2.0480,2.0450,2.0450,98
2009-04-22,19:30:00,2.0445,2.0475,2.0430,2.0455,26
2009-04-22,19:35:00,2.0480,2.0550,2.0435,2.0505,37
2009-04-22,19:40:00,2.0530,2.0540,2.0490,2.0490,12
2009-04-22,19:45:00,2.0500,2.0505,2.0485,2.0485,18
2009-04-22,19:50:00,2.0475,2.0500,2.0465,2.0500,24
2009-04-22,19:55:00,2.0505,2.0525,2.0505,2.0525,27
2009-04-22,20:00:00,2.0520,2.0520,2.0450,2.0455,83
2009-04-22,20:05:00,2.0460,2.0495,2.0455,2.0460,24
2009-04-22,20:10:00,2.0480,2.0525,2.0455,2.0480,88
2009-04-22,20:15:00,2.0485,2.0485,2.0445,2.0460,41
2009-04-22,20:20:00,2.0455,2.0455,2.0405,2.0425,72
2009-04-22,20:25:00,2.0420,2.0445,2.0410,2.0425,36
2009-04-22,20:30:00,2.0420,2.0420,2.0350,2.0365,62
2009-04-22,20:35:00,2.0370,2.0380,2.0355,2.0380,48
2009-04-22,20:40:00,2.0385,2.0400,2.0380,2.0400,15
2009-04-22,20:45:00,2.0410,2.0455,2.0410,2.0450,41
2009-04-22,20:50:00,2.0440,2.0455,2.0425,2.0430,42
2009-04-22,20:55:00,2.0430,2.0455,2.0420,2.0425,55
2009-04-22,21:00:00,2.0405,2.0425,2.0375,2.0425,68
2009-04-22,21:05:00,2.0430,2.0455,2.0415,2.0455,75
2009-04-22,21:10:00,2.0440,2.0485,2.0440,2.0475,72
2009-04-22,21:15:00,2.0480,2.0530,2.0480,2.0515,127
2009-04-22,21:20:00,2.0515,2.0530,2.0500,2.0515,68
2009-04-22,21:25:00,2.0515,2.0565,2.0515,2.0550,58
2009-04-22,21:30:00,2.0555,2.0590,2.0535,2.0565,105
2009-04-22,21:35:00,2.0570,2.0665,2.0570,2.0635,98
2009-04-22,21:40:00,2.0630,2.0650,2.0595,2.0620,41
2009-04-22,21:45:00,2.0625,2.0635,2.0570,2.0575,49
2009-04-22,21:50:00,2.0575,2.0585,2.0545,2.0570,57
2009-04-22,21:55:00,2.0580,2.0645,2.0575,2.0630,76
2009-04-22,22:00:00,2.0620,2.0745,2.0620,2.0730,194
2009-04-22,22:05:00,2.0735,2.0755,2.0715,2.0735,79
2009-04-22,22:10:00,2.0730,2.0790,2.0715,2.0790,121
2009-04-22,22:15:00,2.0790,2.0840,2.0770,2.0785,132
2009-04-22,22:20:00,2.0785,2.0830,2.0785,2.0800,93
2009-04-22,22:25:00,2.0785,2.0850,2.0780,2.0815,113
2009-04-22,22:30:00,2.0810,2.0810,2.0750,2.0775,161
2009-04-22,22:35:00,2.0765,2.0800,2.0765,2.0795,78
2009-04-22,22:40:00,2.0785,2.0805,2.0765,2.0780,91
2009-04-22,22:45:00,2.0775,2.0790,2.0735,2.0735,118
2009-04-22,22:50:00,2.0735,2.0790,2.0735,2.0735,64
2009-04-22,22:55:00,2.0750,2.0780,2.0705,2.0705,95
2009-04-22,23:00:00,2.0705,2.0705,2.0580,2.0640,148
2009-04-22,23:05:00,2.0640,2.0705,2.0630,2.0670,87
2009-04-22,23:10:00,2.0685,2.0715,2.0675,2.0675,47
2009-04-22,23:15:00,2.0680,2.0710,2.0665,2.0665,56
2009-04-22,23:20:00,2.0675,2.0705,2.0655,2.0705,48
2009-04-22,23:25:00,2.0715,2.0735,2.0675,2.0705,23
2009-04-22,23:30:00,2.0690,2.0705,2.0645,2.0655,75
2009-04-22,23:35:00,2.0655,2.0700,2.0650,2.0700,43
2009-04-22,23:40:00,2.0710,2.0740,2.0700,2.0730,54
2009-04-22,23:45:00,2.0740,2.0815,2.0730,2.0795,93
2009-04-22,23:50:00,2.0795,2.0795,2.0695,2.0695,37
2009-04-22,23:55:00,2.0710,2.0760,2.0710,2.0725,41
2009-04-23,00:00:00,2.0735,2.0750,2.0705,2.0705,65
2009-04-23,00:05:00,2.0700,2.0705,2.0670,2.0685,100
2009-04-23,00:10:00,2.0685,2.0710,2.0685,2.0690,32
2009-04-23,00:15:00,2.0695,2.0695,2.0630,2.0640,40
2009-04-23,00:20:00,2.0640,2.0650,2.0585,2.0620,59
2009-04-23,00:25:00,2.0605,2.0615,2.0560,2.0560,41
2009-04-23,00:30:00,2.0570,2.0595,2.0555,2.0590,58
2009-04-23,00:35:00,2.0575,2.0615,2.0565,2.0575,50
2009-04-23,00:40:00,2.0575,2.0585,2.0505,2.0530,47
2009-04-23,00:45:00,2.0520,2.0525,2.0410,2.0425,164
2009-04-23,00:50:00,2.0445,2.0510,2.0445,2.0510,48
2009-04-23,00:55:00,2.0510,2.0600,2.0490,2.0580,131
2009-04-23,01:00:00,2.0575,2.0575,2.0540,2.0540,92
2009-04-23,01:05:00,2.0540,2.0565,2.0530,2.0530,40
2009-04-23,01:10:00,2.0525,2.0545,2.0480,2.0505,39
2009-04-23,01:15:00,2.0505,2.0535,2.0490,2.0520,23
2009-04-23,01:20:00,2.0500,2.0505,2.0495,2.0495,15
2009-04-23,01:25:00,2.0490,2.0525,2.0480,2.0525,23
2009-04-23,01:30:00,2.0530,2.0580,2.0530,2.0560,17
2009-04-23,01:35:00,2.0570,2.0595,2.0505,2.0515,43
2009-04-23,01:40:00,2.0520,2.0550,2.0510,2.0545,21
2009-04-23,01:45:00,2.0545,2.0545,2.0515,2.0525,11
2009-04-23,01:50:00,2.0530,2.0530,2.0505,2.0525,16
2009-04-23,01:55:00,2.0530,2.0530,2.0450,2.0460,27
2009-04-23,02:00:00,2.0470,2.0495,2.0435,2.0435,4
2009-04-23,02:05:00,2.0450,2.0500,2.0430,2.0500,9
2009-04-23,02:10:00,2.0480,2.0480,2.0470,2.0470,5
2009-04-23,02:15:00,2.0485,2.0530,2.0485,2.0515,8
2009-04-23,02:25:00,2.0565,2.0565,2.0565,2.0565,3
2009-04-23,02:30:00,2.0565,2.0605,2.0560,2.0605,18
2009-04-23,02:35:00,2.0600,2.0600,2.0600,2.0600,1
2009-04-23,02:40:00,2.0595,2.0595,2.0590,2.0590,4
2009-04-23,02:45:00,2.0580,2.0590,2.0580,2.0590,3
2009-04-23,02:50:00,2.0590,2.0590,2.0590,2.0590,2
2009-04-23,02:55:00,2.0565,2.0565,2.0560,2.0560,2
2009-04-23,03:00:00,2.0555,2.0585,2.0555,2.0570,6
2009-04-23,03:05:00,2.0560,2.0565,2.0560,2.0565,2
2009-04-23,03:10:00,2.0565,2.0590,2.0565,2.0590,6
2009-04-23,03:15:00,2.0590,2.0590,2.0560,2.0560,5
2009-04-23,03:20:00,2.0540,2.0540,2.0540,2.0540,1
2009-04-23,03:25:00,2.0560,2.0560,2.0555,2.0555,2
2009-04-23,03:35:00,2.0575,2.0575,2.0480,2.0480,12
2009-04-23,03:40:00,2.0500,2.0520,2.0470,2.0470,4
2009-04-23,03:45:00,2.0500,2.0500,2.0420,2.0420,15
2009-04-23,03:50:00,2.0430,2.0430,2.0400,2.0400,26
2009-04-23,03:55:00,2.0395,2.0400,2.0365,2.0365,31
2009-04-23,04:00:00,2.0365,2.0370,2.0360,2.0370,24
2009-04-23,04:05:00,2.0380,2.0390,2.0380,2.0390,7
2009-04-23,04:10:00,2.0385,2.0385,2.0365,2.0365,9
2009-04-23,04:15:00,2.0350,2.0350,2.0350,2.0350,2
2009-04-23,04:25:00,2.0380,2.0395,2.0380,2.0395,7
2009-04-23,04:30:00,2.0395,2.0420,2.0385,2.0420,5
2009-04-23,04:35:00,2.0395,2.0395,2.0395,2.0395,1
2009-04-23,04:40:00,2.0395,2.0395,2.0375,2.0375,3
2009-04-23,04:45:00,2.0390,2.0390,2.0390,2.0390,3
2009-04-23,04:50:00,2.0380,2.0380,2.0380,2.0380,1
2009-04-23,05:00:00,2.0370,2.0370,2.0370,2.0370,2
2009-04-23,05:10:00,2.0375,2.0380,2.0375,2.0380,2
2009-04-23,06:00:00,2.0415,2.0435,2.0415,2.0435,8
2009-04-23,06:05:00,2.0415,2.0415,2.0405,2.0405,6
2009-04-23,06:10:00,2.0350,2.0350,2.0350,2.0350,6
2009-04-23,06:15:00,2.0350,2.0350,2.0350,2.0350,10
2009-04-23,06:20:00,2.0375,2.0375,2.0375,2.0375,1
2009-04-23,06:25:00,2.0325,2.0325,2.0325,2.0325,1
2009-04-23,06:40:00,2.0345,2.0345,2.0345,2.0345,1
2009-04-23,06:50:00,2.0315,2.0315,2.0315,2.0315,1
2009-04-23,06:55:00,2.0335,2.0345,2.0335,2.0345,2
2009-04-23,07:00:00,2.0310,2.0310,2.0305,2.0305,5
2009-04-23,07:10:00,2.0300,2.0300,2.0275,2.0285,9
2009-04-23,07:15:00,2.0275,2.0275,2.0275,2.0275,1
2009-04-23,07:20:00,2.0320,2.0330,2.0305,2.0310,17
2009-04-23,07:40:00,2.0280,2.0280,2.0280,2.0280,2
2009-04-23,07:45:00,2.0295,2.0295,2.0295,2.0295,4
2009-04-23,07:55:00,2.0310,2.0310,2.0310,2.0310,6
2009-04-23,08:00:00,2.0350,2.0350,2.0350,2.0350,11
2009-04-23,08:05:00,2.0370,2.0370,2.0350,2.0350,24
2009-04-23,08:10:00,2.0350,2.0360,2.0350,2.0360,2
2009-04-23,08:15:00,2.0370,2.0370,2.0370,2.0370,1
2009-04-23,08:20:00,2.0370,2.0390,2.0370,2.0390,4
2009-04-23,08:45:00,2.0370,2.0370,2.0370,2.0370,1
2009-04-23,08:55:00,2.0350,2.0350,2.0335,2.0335,4
2009-04-23,09:00:00,2.0320,2.0360,2.0210,2.0280,46
2009-04-23,09:05:00,2.0275,2.0350,2.0275,2.0350,38
2009-04-23,09:10:00,2.0350,2.0350,2.0150,2.0160,122
2009-04-23,09:15:00,2.0150,2.0150,2.0055,2.0125,63
2009-04-23,09:20:00,2.0100,2.0100,2.0100,2.0100,1
2009-04-23,09:25:00,2.0125,2.0125,2.0075,2.0075,30
2009-04-23,09:30:00,2.0070,2.0100,2.0015,2.0090,39
2009-04-23,09:35:00,2.0090,2.0200,2.0080,2.0200,58
2009-04-23,09:40:00,2.0205,2.0250,2.0135,2.0135,25
2009-04-23,09:45:00,2.0150,2.0150,2.0150,2.0150,8
2009-04-23,09:50:00,2.0210,2.0260,2.0210,2.0245,30
2009-04-23,09:55:00,2.0250,2.0260,2.0250,2.0260,15
2009-04-23,10:00:00,2.0245,2.0245,2.0155,2.0155,5
2009-04-23,10:05:00,2.0200,2.0260,2.0200,2.0260,13
2009-04-23,10:10:00,2.0255,2.0260,2.0255,2.0260,21
2009-04-23,10:15:00,2.0260,2.0315,2.0260,2.0295,13
2009-04-23,10:20:00,2.0325,2.0355,2.0300,2.0355,3
2009-04-23,10:25:00,2.0310,2.0310,2.0310,2.0310,1
2009-04-23,10:30:00,2.0310,2.0385,2.0295,2.0385,8
2009-04-23,10:35:00,2.0400,2.0420,2.0395,2.0395,17
2009-04-23,10:40:00,2.0405,2.0405,2.0405,2.0405,4
2009-04-23,10:45:00,2.0315,2.0315,2.0295,2.0295,3
2009-04-23,10:50:00,2.0245,2.0275,2.0245,2.0275,3
2009-04-23,11:05:00,2.0340,2.0340,2.0340,2.0340,2
2009-04-23,11:25:00,2.0300,2.0300,2.0300,2.0300,1
2009-04-23,11:55:00,2.0355,2.0355,2.0355,2.0355,2
2009-04-23,12:00:00,2.0355,2.0360,2.0355,2.0360,2
2009-04-23,12:10:00,2.0360,2.0370,2.0360,2.0370,2
2009-04-23,12:15:00,2.0400,2.0410,2.0400,2.0410,3
2009-04-23,12:30:00,2.0370,2.0385,2.0345,2.0385,3
2009-04-23,12:35:00,2.0350,2.0390,2.0350,2.0390,7
2009-04-23,12:40:00,2.0395,2.0410,2.0355,2.0355,12
2009-04-23,12:45:00,2.0380,2.0380,2.0380,2.0380,2
2009-04-23,13:05:00,2.0375,2.0375,2.0375,2.0375,1
2009-04-23,13:10:00,2.0375,2.0385,2.0370,2.0380,9
2009-04-23,13:15:00,2.0395,2.0435,2.0385,2.0405,28
2009-04-23,13:20:00,2.0400,2.0415,2.0400,2.0415,4
2009-04-23,13:25:00,2.0405,2.0405,2.0390,2.0390,12
2009-04-23,13:30:00,2.0390,2.0495,2.0390,2.0495,69
2009-04-23,13:35:00,2.0450,2.0475,2.0440,2.0450,25
2009-04-23,13:40:00,2.0455,2.0460,2.0420,2.0460,24
2009-04-23,13:45:00,2.0450,2.0450,2.0445,2.0445,20
2009-04-23,13:50:00,2.0445,2.0445,2.0405,2.0405,46
2009-04-23,13:55:00,2.0395,2.0480,2.0380,2.0425,99
2009-04-23,14:00:00,2.0425,2.0440,2.0395,2.0430,18
2009-04-23,14:05:00,2.0445,2.0445,2.0420,2.0420,34
2009-04-23,14:10:00,2.0480,2.0480,2.0480,2.0480,5
2009-04-23,14:15:00,2.0475,2.0510,2.0475,2.0510,9
2009-04-23,14:20:00,2.0510,2.0525,2.0500,2.0500,16
2009-04-23,14:25:00,2.0520,2.0585,2.0520,2.0575,15
2009-04-23,14:30:00,2.0565,2.0565,2.0550,2.0550,3
2009-04-23,14:35:00,2.0575,2.0575,2.0550,2.0550,13
2009-04-23,14:45:00,2.0560,2.0585,2.0560,2.0585,14
2009-04-23,14:50:00,2.0575,2.0600,2.0550,2.0550,30
2009-04-23,14:55:00,2.0610,2.0610,2.0550,2.0550,16
2009-04-23,15:00:00,2.0555,2.0560,2.0515,2.0525,27
2009-04-23,15:05:00,2.0495,2.0500,2.0485,2.0485,8
2009-04-23,15:10:00,2.0515,2.0515,2.0515,2.0515,7
2009-04-23,15:15:00,2.0505,2.0560,2.0505,2.0560,11
2009-04-23,15:20:00,2.0550,2.0570,2.0550,2.0570,4
2009-04-23,15:25:00,2.0575,2.0575,2.0550,2.0550,3
2009-04-23,15:30:00,2.0550,2.0550,2.0525,2.0545,26
2009-04-23,15:35:00,2.0545,2.0545,2.0490,2.0495,28
2009-04-23,15:40:00,2.0495,2.0510,2.0475,2.0510,8
2009-04-23,15:45:00,2.0530,2.0530,2.0520,2.0525,4
2009-04-23,15:50:00,2.0535,2.0535,2.0520,2.0520,2
2009-04-23,15:55:00,2.0520,2.0520,2.0520,2.0520,1
2009-04-23,16:00:00,2.0540,2.0610,2.0540,2.0610,15
2009-04-23,16:05:00,2.0620,2.0620,2.0555,2.0570,11
2009-04-23,16:10:00,2.0580,2.0580,2.0580,2.0580,1
2009-04-23,16:15:00,2.0620,2.0645,2.0620,2.0645,3
2009-04-23,16:20:00,2.0610,2.0660,2.0610,2.0660,14
2009-04-23,16:25:00,2.0650,2.0685,2.0650,2.0685,6
2009-04-23,16:30:00,2.0690,2.0690,2.0670,2.0690,7
2009-04-23,16:35:00,2.0680,2.0690,2.0670,2.0690,14
2009-04-23,16:40:00,2.0680,2.0680,2.0665,2.0665,26
2009-04-23,16:45:00,2.0665,2.0755,2.0665,2.0750,23
2009-04-23,16:50:00,2.0765,2.0800,2.0750,2.0765,6
2009-04-23,16:55:00,2.0765,2.0775,2.0765,2.0770,5
2009-04-23,17:00:00,2.0750,2.0750,2.0750,2.0750,1
2009-04-23,17:05:00,2.0800,2.0820,2.0800,2.0800,13
2009-04-23,17:10:00,2.0800,2.0805,2.0780,2.0780,32
2009-04-23,17:15:00,2.0770,2.0770,2.0770,2.0770,1
2009-04-23,17:25:00,2.0780,2.0820,2.0780,2.0820,7
2009-04-23,17:30:00,2.0820,2.0835,2.0810,2.0810,18
2009-04-23,17:35:00,2.0835,2.0845,2.0835,2.0835,21
2009-04-23,17:40:00,2.0835,2.0835,2.0815,2.0815,21
2009-04-23,17:45:00,2.0815,2.0815,2.0790,2.0790,10
2009-04-23,17:50:00,2.0825,2.0825,2.0805,2.0805,12
2009-04-23,17:55:00,2.0820,2.0820,2.0805,2.0805,12
2009-04-23,18:00:00,2.0805,2.0825,2.0800,2.0825,16
2009-04-23,18:10:00,2.0865,2.0905,2.0865,2.0900,20
2009-04-23,18:15:00,2.0895,2.0900,2.0895,2.0895,13
2009-04-23,18:20:00,2.0895,2.0950,2.0895,2.0950,13
2009-04-23,18:25:00,2.0940,2.0960,2.0935,2.0960,16
2009-04-23,18:30:00,2.0965,2.1005,2.0950,2.0980,51
2009-04-23,18:35:00,2.0985,2.1005,2.0970,2.0970,81
2009-04-23,18:40:00,2.0970,2.0980,2.0945,2.0960,22
2009-04-23,18:45:00,2.0960,2.0960,2.0920,2.0920,27
2009-04-23,18:50:00,2.0935,2.0935,2.0935,2.0935,18
2009-04-23,18:55:00,2.0960,2.0960,2.0955,2.0955,2
2009-04-23,19:00:00,2.0950,2.0950,2.0930,2.0930,6
2009-04-23,19:05:00,2.0955,2.0955,2.0950,2.0950,12
2009-04-23,19:10:00,2.0940,2.0940,2.0890,2.0895,52
2009-04-23,19:15:00,2.0895,2.0895,2.0870,2.0870,9
2009-04-23,19:20:00,2.0890,2.0950,2.0885,2.0950,24
2009-04-23,19:25:00,2.0940,2.0955,2.0925,2.0925,16
2009-04-23,19:30:00,2.0915,2.0915,2.0885,2.0895,28
2009-04-23,19:35:00,2.0905,2.0905,2.0840,2.0840,25
2009-04-23,19:40:00,2.0860,2.0860,2.0820,2.0820,14
2009-04-23,19:45:00,2.0820,2.0820,2.0785,2.0785,53
2009-04-23,19:50:00,2.0805,2.0805,2.0765,2.0765,58
2009-04-23,19:55:00,2.0750,2.0790,2.0740,2.0790,52
2009-04-23,20:00:00,2.0800,2.0810,2.0750,2.0760,62
2009-04-23,20:05:00,2.0760,2.0760,2.0670,2.0705,85
2009-04-23,20:10:00,2.0685,2.0710,2.0620,2.0635,168
2009-04-23,20:15:00,2.0645,2.0665,2.0640,2.0655,38
2009-04-23,20:20:00,2.0660,2.0700,2.0660,2.0680,12
2009-04-23,20:25:00,2.0690,2.0700,2.0675,2.0695,35
2009-04-23,20:30:00,2.0695,2.0700,2.0515,2.0545,202
2009-04-23,20:35:00,2.0550,2.0555,2.0495,2.0530,62
2009-04-23,20:40:00,2.0510,2.0580,2.0485,2.0575,118
2009-04-23,20:45:00,2.0575,2.0610,2.0550,2.0590,63
2009-04-23,20:50:00,2.0600,2.0620,2.0560,2.0560,86
2009-04-23,20:55:00,2.0585,2.0640,2.0585,2.0600,77
2009-04-23,21:00:00,2.0605,2.0630,2.0550,2.0560,85
2009-04-23,21:05:00,2.0555,2.0565,2.0515,2.0555,58
2009-04-23,21:10:00,2.0550,2.0575,2.0550,2.0575,22
2009-04-23,21:15:00,2.0580,2.0590,2.0480,2.0480,91
2009-04-23,21:20:00,2.0495,2.0550,2.0495,2.0550,9
2009-04-23,21:25:00,2.0535,2.0590,2.0535,2.0580,28
2009-04-23,21:30:00,2.0575,2.0605,2.0535,2.0535,33
2009-04-23,21:35:00,2.0535,2.0555,2.0510,2.0550,38
2009-04-23,21:40:00,2.0560,2.0650,2.0550,2.0645,66
2009-04-23,21:45:00,2.0630,2.0630,2.0605,2.0625,17
2009-04-23,21:50:00,2.0620,2.0620,2.0545,2.0545,42
2009-04-23,21:55:00,2.0535,2.0545,2.0485,2.0545,70
2009-04-23,22:00:00,2.0525,2.0525,2.0380,2.0400,175
2009-04-23,22:05:00,2.0430,2.0470,2.0415,2.0470,52
2009-04-23,22:10:00,2.0470,2.0535,2.0470,2.0495,65
2009-04-23,22:15:00,2.0480,2.0495,2.0480,2.0480,45
2009-04-23,22:20:00,2.0485,2.0535,2.0465,2.0515,55
2009-04-23,22:25:00,2.0520,2.0545,2.0520,2.0520,24
2009-04-23,22:30:00,2.0510,2.0515,2.0460,2.0500,37
2009-04-23,22:35:00,2.0520,2.0590,2.0520,2.0525,76
2009-04-23,22:40:00,2.0550,2.0555,2.0500,2.0500,65
2009-04-23,22:45:00,2.0530,2.0530,2.0470,2.0475,47
2009-04-23,22:50:00,2.0470,2.0500,2.0440,2.0495,32
2009-04-23,22:55:00,2.0500,2.0535,2.0500,2.0535,9
2009-04-23,23:00:00,2.0495,2.0495,2.0430,2.0440,39
2009-04-23,23:05:00,2.0440,2.0450,2.0290,2.0290,128
2009-04-23,23:10:00,2.0300,2.0335,2.0170,2.0190,352
2009-04-23,23:15:00,2.0185,2.0190,1.9960,2.0075,625
2009-04-23,23:20:00,2.0085,2.0085,1.9985,2.0025,246
2009-04-23,23:25:00,2.0020,2.0150,2.0010,2.0100,230
2009-04-23,23:30:00,2.0100,2.0140,2.0045,2.0115,148
2009-04-23,23:35:00,2.0115,2.0160,2.0105,2.0145,68
2009-04-23,23:40:00,2.0145,2.0165,2.0080,2.0100,104
2009-04-23,23:45:00,2.0095,2.0095,2.0020,2.0040,98
2009-04-23,23:50:00,2.0075,2.0075,1.9995,2.0005,119
2009-04-23,23:55:00,1.9990,1.9990,1.9715,1.9750,656
2009-04-24,00:00:00,1.9750,1.9800,1.9675,1.9735,468
2009-04-24,00:05:00,1.9730,1.9775,1.9710,1.9760,135
2009-04-24,00:10:00,1.9770,1.9820,1.9770,1.9810,101
2009-04-24,00:15:00,1.9825,1.9930,1.9825,1.9890,237
2009-04-24,00:20:00,1.9885,1.9895,1.9820,1.9820,59
2009-04-24,00:25:00,1.9815,1.9915,1.9815,1.9900,92
2009-04-24,00:30:00,1.9910,1.9920,1.9875,1.9895,52
2009-04-24,00:35:00,1.9910,1.9915,1.9900,1.9910,30
2009-04-24,00:40:00,1.9905,1.9935,1.9895,1.9895,41
2009-04-24,00:45:00,1.9890,1.9910,1.9885,1.9885,34
2009-04-24,00:50:00,1.9895,1.9900,1.9775,1.9805,117
2009-04-24,00:55:00,1.9785,1.9940,1.9785,1.9930,252
2009-04-24,01:00:00,1.9935,1.9950,1.9905,1.9905,87
2009-04-24,01:05:00,1.9910,1.9935,1.9890,1.9905,38
2009-04-24,01:10:00,1.9915,1.9920,1.9870,1.9880,47
2009-04-24,01:15:00,1.9860,1.9910,1.9860,1.9900,20
2009-04-24,01:20:00,1.9920,1.9935,1.9920,1.9935,31
2009-04-24,01:25:00,1.9935,1.9945,1.9920,1.9945,23
2009-04-24,01:30:00,1.9945,1.9950,1.9915,1.9920,25
2009-04-24,01:35:00,1.9925,1.9960,1.9925,1.9950,27
2009-04-24,01:40:00,1.9950,1.9950,1.9870,1.9870,27
2009-04-24,01:45:00,1.9880,1.9880,1.9815,1.9855,38
2009-04-24,01:50:00,1.9830,1.9830,1.9770,1.9775,40
2009-04-24,01:55:00,1.9775,1.9790,1.9760,1.9770,38
2009-04-24,02:00:00,1.9770,1.9775,1.9760,1.9775,10
2009-04-24,02:05:00,1.9770,1.9780,1.9760,1.9770,4
2009-04-24,02:10:00,1.9780,1.9785,1.9720,1.9720,30
2009-04-24,02:15:00,1.9750,1.9750,1.9745,1.9750,9
2009-04-24,02:20:00,1.9750,1.9760,1.9750,1.9760,5
2009-04-24,02:25:00,1.9760,1.9760,1.9720,1.9720,3
2009-04-24,02:30:00,1.9790,1.9790,1.9790,1.9790,1
2009-04-24,02:35:00,1.9815,1.9870,1.9815,1.9870,10
2009-04-24,02:40:00,1.9870,1.9965,1.9870,1.9900,15
2009-04-24,02:45:00,1.9900,1.9930,1.9900,1.9930,9
2009-04-24,02:50:00,1.9930,1.9930,1.9900,1.9900,4
2009-04-24,02:55:00,1.9900,1.9900,1.9820,1.9830,30
2009-04-24,03:00:00,1.9790,1.9800,1.9750,1.9750,16
2009-04-24,03:05:00,1.9755,1.9775,1.9750,1.9765,6
2009-04-24,03:10:00,1.9750,1.9755,1.9750,1.9755,6
2009-04-24,03:15:00,1.9750,1.9750,1.9750,1.9750,1
2009-04-24,03:20:00,1.9730,1.9790,1.9725,1.9790,6
2009-04-24,03:25:00,1.9800,1.9830,1.9800,1.9830,3
2009-04-24,03:30:00,1.9805,1.9850,1.9800,1.9840,11
2009-04-24,03:35:00,1.9815,1.9850,1.9800,1.9850,6
2009-04-24,03:40:00,1.9850,1.9875,1.9825,1.9825,12
2009-04-24,03:45:00,1.9845,1.9845,1.9800,1.9800,8
2009-04-24,03:50:00,1.9795,1.9905,1.9795,1.9900,20
2009-04-24,03:55:00,1.9875,1.9940,1.9855,1.9940,19
2009-04-24,04:00:00,1.9945,1.9945,1.9900,1.9905,16
2009-04-24,04:05:00,1.9900,1.9900,1.9900,1.9900,4
2009-04-24,04:10:00,1.9900,1.9935,1.9890,1.9935,7
2009-04-24,04:15:00,1.9905,1.9925,1.9875,1.9875,8
2009-04-24,04:20:00,1.9890,1.9940,1.9890,1.9930,8
2009-04-24,04:25:00,1.9910,1.9910,1.9860,1.9900,9
2009-04-24,04:30:00,1.9870,1.9930,1.9855,1.9915,9
2009-04-24,04:35:00,1.9935,1.9950,1.9935,1.9940,12
2009-04-24,04:40:00,1.9920,1.9920,1.9865,1.9865,8
2009-04-24,04:45:00,1.9860,1.9875,1.9795,1.9845,18
2009-04-24,04:50:00,1.9850,1.9855,1.9810,1.9830,10
2009-04-24,04:55:00,1.9855,1.9900,1.9835,1.9835,12
2009-04-24,05:00:00,1.9835,1.9870,1.9835,1.9870,3
2009-04-24,05:05:00,1.9895,1.9895,1.9895,1.9895,3
2009-04-24,05:10:00,1.9850,1.9890,1.9850,1.9890,2
2009-04-24,06:00:00,1.9925,1.9925,1.9885,1.9885,5
2009-04-24,06:05:00,1.9885,1.9885,1.9880,1.9880,2
2009-04-24,06:10:00,1.9850,1.9860,1.9835,1.9835,4
2009-04-24,06:15:00,1.9895,1.9900,1.9895,1.9900,2
2009-04-24,06:20:00,1.9870,1.9875,1.9810,1.9810,4
2009-04-24,06:30:00,1.9860,1.9865,1.9860,1.9865,2
2009-04-24,06:35:00,1.9845,1.9845,1.9845,1.9845,2
2009-04-24,06:55:00,1.9825,1.9935,1.9825,1.9935,8
2009-04-24,07:10:00,1.9930,1.9930,1.9930,1.9930,1
2009-04-24,07:15:00,1.9935,1.9935,1.9935,1.9935,1
2009-04-24,07:20:00,1.9905,1.9905,1.9905,1.9905,1
2009-04-24,07:50:00,1.9855,1.9855,1.9855,1.9855,1
2009-04-24,07:55:00,1.9855,1.9855,1.9850,1.9850,2
2009-04-24,08:00:00,1.9895,1.9900,1.9895,1.9900,2
2009-04-24,08:05:00,1.9910,1.9925,1.9910,1.9925,2
2009-04-24,08:10:00,1.9960,1.9960,1.9960,1.9960,1
2009-04-24,08:15:00,1.9930,1.9930,1.9905,1.9905,4
2009-04-24,08:20:00,1.9945,1.9945,1.9945,1.9945,2
2009-04-24,08:25:00,1.9935,1.9935,1.9935,1.9935,1
2009-04-24,08:30:00,1.9935,1.9935,1.9935,1.9935,7
2009-04-24,08:35:00,1.9935,1.9935,1.9935,1.9935,23
2009-04-24,08:40:00,1.9945,1.9960,1.9945,1.9945,4
2009-04-24,09:00:00,1.9955,1.9955,1.9900,1.9900,2
2009-04-24,09:05:00,1.9955,1.9955,1.9930,1.9935,3
2009-04-24,09:15:00,1.9975,1.9990,1.9975,1.9990,3
2009-04-24,09:20:00,2.0000,2.0010,2.0000,2.0010,7
2009-04-24,09:25:00,2.0020,2.0075,2.0020,2.0070,18
2009-04-24,09:30:00,2.0075,2.0075,2.0075,2.0075,3
2009-04-24,09:35:00,2.0070,2.0070,2.0070,2.0070,25
2009-04-24,09:40:00,2.0070,2.0070,2.0050,2.0050,24
2009-04-24,09:45:00,2.0025,2.0025,2.0010,2.0010,3
2009-04-24,09:50:00,1.9950,1.9950,1.9950,1.9950,1
2009-04-24,10:00:00,2.0000,2.0010,1.9950,1.9950,72
2009-04-24,10:20:00,1.9920,1.9955,1.9920,1.9955,2
2009-04-24,10:25:00,1.9870,1.9870,1.9765,1.9840,10
2009-04-24,10:35:00,1.9860,1.9860,1.9860,1.9860,1
2009-04-24,10:55:00,1.9920,1.9920,1.9920,1.9920,1
2009-04-24,11:00:00,1.9920,1.9975,1.9850,1.9975,5
2009-04-24,11:05:00,1.9975,1.9975,1.9895,1.9895,2
2009-04-24,11:10:00,1.9990,1.9990,1.9990,1.9990,1
2009-04-24,11:15:00,1.9905,1.9905,1.9900,1.9900,5
2009-04-24,11:30:00,1.9970,1.9970,1.9970,1.9970,1
2009-04-24,11:50:00,1.9920,1.9920,1.9920,1.9920,1
2009-04-24,12:10:00,1.9900,1.9900,1.9900,1.9900,4
2009-04-24,12:25:00,1.9900,1.9900,1.9900,1.9900,2
2009-04-24,12:30:00,1.9900,1.9900,1.9830,1.9870,29
2009-04-24,12:35:00,1.9870,1.9885,1.9840,1.9855,25
2009-04-24,12:40:00,1.9855,1.9865,1.9855,1.9865,7
2009-04-24,12:45:00,1.9860,1.9860,1.9790,1.9800,39
2009-04-24,12:50:00,1.9800,1.9800,1.9740,1.9775,22
2009-04-24,12:55:00,1.9775,1.9775,1.9740,1.9775,19
2009-04-24,13:00:00,1.9770,1.9775,1.9760,1.9770,10
2009-04-24,13:05:00,1.9760,1.9765,1.9755,1.9765,17
2009-04-24,13:10:00,1.9770,1.9785,1.9765,1.9765,11
2009-04-24,13:15:00,1.9765,1.9765,1.9740,1.9760,20
2009-04-24,13:20:00,1.9735,1.9750,1.9725,1.9750,16
2009-04-24,13:25:00,1.9750,1.9755,1.9750,1.9755,2
2009-04-24,13:30:00,1.9750,1.9780,1.9750,1.9775,9
2009-04-24,13:35:00,1.9775,1.9810,1.9775,1.9810,11
2009-04-24,13:40:00,1.9835,1.9850,1.9835,1.9850,15
2009-04-24,13:45:00,1.9855,1.9860,1.9840,1.9840,17
2009-04-24,13:50:00,1.9825,1.9830,1.9825,1.9830,4
2009-04-24,13:55:00,1.9815,1.9815,1.9715,1.9720,22
2009-04-24,14:00:00,1.9720,1.9740,1.9715,1.9735,7
2009-04-24,14:05:00,1.9750,1.9760,1.9720,1.9720,22
2009-04-24,14:10:00,1.9725,1.9750,1.9710,1.9735,29
2009-04-24,14:15:00,1.9740,1.9810,1.9740,1.9775,43
2009-04-24,14:20:00,1.9800,1.9800,1.9780,1.9780,6
2009-04-24,14:25:00,1.9790,1.9805,1.9725,1.9725,10
2009-04-24,14:30:00,1.9730,1.9755,1.9730,1.9755,12
2009-04-24,14:35:00,1.9765,1.9790,1.9765,1.9775,11
2009-04-24,14:40:00,1.9770,1.9770,1.9755,1.9755,3
2009-04-24,14:45:00,1.9785,1.9785,1.9740,1.9740,8
2009-04-24,14:50:00,1.9750,1.9750,1.9660,1.9670,37
2009-04-24,14:55:00,1.9665,1.9680,1.9555,1.9570,130
2009-04-24,15:00:00,1.9570,1.9610,1.9570,1.9595,46
2009-04-24,15:05:00,1.9595,1.9620,1.9575,1.9595,27
2009-04-24,15:10:00,1.9610,1.9660,1.9610,1.9660,50
2009-04-24,15:15:00,1.9670,1.9710,1.9665,1.9710,46
2009-04-24,15:20:00,1.9705,1.9765,1.9705,1.9735,64
2009-04-24,15:25:00,1.9740,1.9750,1.9720,1.9745,16
2009-04-24,15:30:00,1.9750,1.9765,1.9750,1.9765,23
2009-04-24,15:35:00,1.9775,1.9800,1.9765,1.9800,25
2009-04-24,15:40:00,1.9800,1.9885,1.9800,1.9870,55
2009-04-24,15:45:00,1.9870,1.9905,1.9830,1.9830,88
2009-04-24,15:50:00,1.9830,1.9865,1.9800,1.9850,9
2009-04-24,15:55:00,1.9840,1.9960,1.9840,1.9955,48
2009-04-24,16:00:00,1.9960,2.0050,1.9945,2.0005,134
2009-04-24,16:05:00,2.0005,2.0050,1.9975,2.0050,51
2009-04-24,16:10:00,2.0050,2.0070,2.0025,2.0025,74
2009-04-24,16:15:00,2.0020,2.0040,1.9980,1.9985,21
2009-04-24,16:20:00,1.9990,2.0010,1.9975,1.9975,19
2009-04-24,16:25:00,1.9995,2.0075,1.9995,2.0075,21
2009-04-24,16:30:00,2.0030,2.0030,2.0005,2.0005,13
2009-04-24,16:35:00,2.0005,2.0005,1.9945,1.9945,20
2009-04-24,16:40:00,1.9925,1.9925,1.9870,1.9900,14
2009-04-24,16:45:00,1.9945,1.9945,1.9920,1.9920,9
2009-04-24,16:50:00,1.9920,1.9920,1.9780,1.9795,25
2009-04-24,16:55:00,1.9790,1.9840,1.9785,1.9835,14
2009-04-24,17:00:00,1.9825,1.9825,1.9790,1.9805,11
2009-04-24,17:05:00,1.9805,1.9835,1.9805,1.9835,24
2009-04-24,17:10:00,1.9825,1.9830,1.9770,1.9770,11
2009-04-24,17:15:00,1.9760,1.9780,1.9750,1.9780,7
2009-04-24,17:20:00,1.9785,1.9800,1.9780,1.9800,5
2009-04-24,17:25:00,1.9830,1.9830,1.9810,1.9820,3
2009-04-24,17:30:00,1.9835,1.9875,1.9835,1.9865,8
2009-04-24,17:35:00,1.9860,1.9880,1.9845,1.9850,32
2009-04-24,17:40:00,1.9850,1.9850,1.9850,1.9850,2
2009-04-24,17:45:00,1.9845,1.9845,1.9805,1.9805,10
2009-04-24,17:50:00,1.9805,1.9820,1.9805,1.9820,12
2009-04-24,17:55:00,1.9830,1.9830,1.9810,1.9810,3
2009-04-24,18:00:00,1.9825,1.9825,1.9735,1.9735,46
2009-04-24,18:05:00,1.9740,1.9745,1.9720,1.9730,26
2009-04-24,18:10:00,1.9730,1.9735,1.9695,1.9710,27
2009-04-24,18:15:00,1.9710,1.9745,1.9710,1.9735,10
2009-04-24,18:20:00,1.9700,1.9735,1.9695,1.9735,26
2009-04-24,18:25:00,1.9750,1.9790,1.9745,1.9775,20
2009-04-24,18:30:00,1.9775,1.9850,1.9775,1.9830,39
2009-04-24,18:35:00,1.9825,1.9850,1.9815,1.9850,5
2009-04-24,18:40:00,1.9870,1.9880,1.9825,1.9825,18
2009-04-24,18:45:00,1.9825,1.9855,1.9825,1.9855,7
2009-04-24,18:50:00,1.9860,1.9870,1.9840,1.9870,23
2009-04-24,18:55:00,1.9865,1.9875,1.9865,1.9875,8
2009-04-24,19:00:00,1.9870,1.9870,1.9840,1.9840,7
2009-04-24,19:05:00,1.9860,1.9970,1.9860,1.9950,26
2009-04-24,19:10:00,1.9960,1.9980,1.9945,1.9975,23
2009-04-24,19:15:00,1.9975,1.9980,1.9925,1.9950,16
2009-04-24,19:20:00,1.9960,2.0020,1.9960,2.0020,65
2009-04-24,19:25:00,2.0030,2.0060,1.9945,1.9945,36
2009-04-24,19:30:00,1.9955,2.0020,1.9945,2.0010,23
2009-04-24,19:35:00,2.0000,2.0060,2.0000,2.0010,27
2009-04-24,19:40:00,2.0040,2.0055,1.9975,2.0005,27
2009-04-24,19:45:00,2.0000,2.0005,2.0000,2.0000,11
2009-04-24,19:50:00,1.9995,2.0025,1.9995,2.0025,11
2009-04-24,19:55:00,2.0030,2.0100,2.0030,2.0070,77
2009-04-24,20:00:00,2.0050,2.0070,2.0025,2.0070,30
2009-04-24,20:05:00,2.0070,2.0100,2.0065,2.0085,29
2009-04-24,20:10:00,2.0085,2.0135,2.0085,2.0095,87
2009-04-24,20:15:00,2.0095,2.0120,2.0095,2.0100,51
2009-04-24,20:20:00,2.0095,2.0210,2.0085,2.0175,133
2009-04-24,20:25:00,2.0170,2.0190,2.0140,2.0180,60
2009-04-24,20:30:00,2.0180,2.0215,2.0165,2.0200,156
2009-04-24,20:35:00,2.0200,2.0200,2.0095,2.0115,82
2009-04-24,20:40:00,2.0120,2.0120,2.0050,2.0065,72
2009-04-24,20:45:00,2.0065,2.0085,2.0030,2.0085,52
2009-04-24,20:50:00,2.0090,2.0110,2.0065,2.0070,89
2009-04-24,20:55:00,2.0070,2.0080,2.0055,2.0080,29
2009-04-24,21:00:00,2.0095,2.0165,2.0095,2.0155,70
2009-04-24,21:05:00,2.0160,2.0240,2.0160,2.0195,163
2009-04-24,21:10:00,2.0195,2.0275,2.0190,2.0230,82
2009-04-24,21:15:00,2.0235,2.0270,2.0225,2.0250,72
2009-04-24,21:20:00,2.0255,2.0275,2.0230,2.0245,58
2009-04-24,21:25:00,2.0260,2.0300,2.0250,2.0265,84
2009-04-24,21:30:00,2.0260,2.0320,2.0240,2.0315,115
2009-04-24,21:35:00,2.0305,2.0325,2.0260,2.0260,136
2009-04-24,21:40:00,2.0270,2.0315,2.0260,2.0300,81
2009-04-24,21:45:00,2.0305,2.0320,2.0270,2.0300,70
2009-04-24,21:50:00,2.0295,2.0385,2.0290,2.0350,215
2009-04-24,21:55:00,2.0350,2.0365,2.0325,2.0330,47
2009-04-24,22:00:00,2.0335,2.0450,2.0335,2.0400,161
2009-04-24,22:05:00,2.0395,2.0435,2.0335,2.0335,101
2009-04-24,22:10:00,2.0340,2.0365,2.0280,2.0290,92
2009-04-24,22:15:00,2.0290,2.0310,2.0260,2.0305,88
2009-04-24,22:20:00,2.0305,2.0305,2.0170,2.0195,148
2009-04-24,22:25:00,2.0195,2.0270,2.0195,2.0260,76
2009-04-24,22:30:00,2.0260,2.0295,2.0250,2.0280,81
2009-04-24,22:35:00,2.0275,2.0345,2.0275,2.0310,51
2009-04-24,22:40:00,2.0305,2.0345,2.0300,2.0340,18
2009-04-24,22:45:00,2.0350,2.0370,2.0315,2.0370,46
2009-04-24,22:50:00,2.0355,2.0365,2.0340,2.0355,33
2009-04-24,22:55:00,2.0350,2.0390,2.0310,2.0375,72
2009-04-24,23:00:00,2.0375,2.0410,2.0360,2.0405,105
2009-04-24,23:05:00,2.0405,2.0410,2.0355,2.0410,67
2009-04-24,23:10:00,2.0420,2.0430,2.0380,2.0410,76
2009-04-24,23:15:00,2.0405,2.0505,2.0405,2.0425,171
2009-04-24,23:20:00,2.0440,2.0470,2.0395,2.0395,61
2009-04-24,23:25:00,2.0410,2.0460,2.0385,2.0460,50
2009-04-24,23:30:00,2.0465,2.0530,2.0460,2.0500,115
2009-04-24,23:35:00,2.0500,2.0560,2.0495,2.0535,84
2009-04-24,23:40:00,2.0530,2.0615,2.0530,2.0550,110
2009-04-24,23:45:00,2.0550,2.0580,2.0490,2.0550,194
2009-04-24,23:50:00,2.0540,2.0540,2.0500,2.0520,51
2009-04-24,23:55:00,2.0510,2.0525,2.0470,2.0475,59
2009-04-25,00:00:00,2.0470,2.0475,2.0440,2.0460,48
2009-04-25,00:05:00,2.0450,2.0475,2.0435,2.0475,40
2009-04-25,00:10:00,2.0475,2.0495,2.0475,2.0495,27
2009-04-25,00:15:00,2.0495,2.0525,2.0485,2.0510,78
2009-04-25,00:20:00,2.0505,2.0520,2.0485,2.0505,37
2009-04-25,00:25:00,2.0500,2.0505,2.0480,2.0480,38
2009-04-25,00:30:00,2.0470,2.0485,2.0470,2.0475,23
2009-04-25,00:35:00,2.0475,2.0495,2.0470,2.0475,25
2009-04-25,00:40:00,2.0480,2.0480,2.0460,2.0460,20
2009-04-25,00:45:00,2.0475,2.0480,2.0430,2.0440,57
2009-04-25,00:50:00,2.0435,2.0440,2.0395,2.0400,66
2009-04-25,00:55:00,2.0405,2.0530,2.0395,2.0505,66
2009-04-25,01:00:00,2.0500,2.0595,2.0480,2.0570,149
2009-04-25,01:05:00,2.0540,2.0570,2.0515,2.0540,27
2009-04-25,01:10:00,2.0530,2.0530,2.0500,2.0505,14
2009-04-25,01:15:00,2.0500,2.0505,2.0480,2.0480,8
2009-04-25,01:20:00,2.0485,2.0540,2.0485,2.0520,14
2009-04-25,01:25:00,2.0525,2.0525,2.0480,2.0495,22
2009-04-25,01:30:00,2.0480,2.0480,2.0440,2.0470,20
2009-04-25,01:35:00,2.0465,2.0480,2.0450,2.0460,16
2009-04-25,01:40:00,2.0450,2.0460,2.0450,2.0460,9
2009-04-25,01:45:00,2.0465,2.0475,2.0460,2.0475,4
2009-04-25,01:50:00,2.0470,2.0505,2.0455,2.0485,10
2009-04-25,01:55:00,2.0500,2.0565,2.0500,2.0565,37
2009-04-25,02:00:00,2.0560,2.0575,2.0490,2.0565,16
2009-04-25,02:05:00,2.0515,2.0515,2.0495,2.0495,4
2009-04-25,02:10:00,2.0500,2.0505,2.0375,2.0375,13
2009-04-25,02:15:00,2.0415,2.0440,2.0375,2.0440,13
2009-04-25,02:20:00,2.0440,2.0465,2.0440,2.0465,11
2009-04-25,02:25:00,2.0455,2.0455,2.0455,2.0455,5
2009-04-25,02:30:00,2.0490,2.0495,2.0455,2.0455,4
2009-04-25,02:35:00,2.0470,2.0500,2.0470,2.0500,3
2009-04-25,02:40:00,2.0540,2.0540,2.0540,2.0540,1
2009-04-25,02:45:00,2.0505,2.0505,2.0500,2.0500,4
2009-04-25,02:50:00,2.0485,2.0535,2.0485,2.0535,6
2009-04-25,02:55:00,2.0540,2.0540,2.0520,2.0520,2
2009-04-25,03:05:00,2.0545,2.0625,2.0545,2.0600,37
2009-04-25,03:10:00,2.0600,2.0600,2.0550,2.0550,8
2009-04-25,03:15:00,2.0550,2.0565,2.0490,2.0565,12
2009-04-25,03:20:00,2.0550,2.0550,2.0545,2.0550,5
2009-04-25,03:25:00,2.0555,2.0600,2.0550,2.0600,11
2009-04-25,03:30:00,2.0600,2.0610,2.0600,2.0610,7
2009-04-25,03:35:00,2.0610,2.0610,2.0545,2.0545,23
2009-04-25,03:40:00,2.0545,2.0545,2.0485,2.0495,19
2009-04-25,03:45:00,2.0495,2.0535,2.0495,2.0525,5
2009-04-25,03:50:00,2.0525,2.0525,2.0480,2.0490,9
2009-04-25,03:55:00,2.0480,2.0500,2.0470,2.0470,5
2009-04-25,04:05:00,2.0460,2.0485,2.0455,2.0485,11
2009-04-25,04:10:00,2.0485,2.0485,2.0450,2.0450,9
2009-04-25,04:25:00,2.0495,2.0495,2.0495,2.0495,3
2009-04-25,04:30:00,2.0495,2.0495,2.0495,2.0495,1
2009-04-25,04:35:00,2.0500,2.0505,2.0500,2.0505,4
2009-04-25,04:45:00,2.0545,2.0545,2.0545,2.0545,1
2009-04-25,04:50:00,2.0555,2.0555,2.0500,2.0500,2
2009-04-27,06:00:00,2.0220,2.0360,2.0220,2.0300,19
2009-04-27,06:05:00,2.0325,2.0355,2.0300,2.0300,10
2009-04-27,06:10:00,2.0325,2.0325,2.0325,2.0325,1
2009-04-27,06:15:00,2.0300,2.0300,2.0300,2.0300,1
2009-04-27,06:20:00,2.0345,2.0345,2.0345,2.0345,1
2009-04-27,06:35:00,2.0330,2.0330,2.0330,2.0330,1
2009-04-27,06:40:00,2.0360,2.0360,2.0360,2.0360,1
2009-04-27,06:45:00,2.0440,2.0440,2.0440,2.0440,2
2009-04-27,07:00:00,2.0440,2.0440,2.0435,2.0435,2
2009-04-27,07:05:00,2.0440,2.0440,2.0440,2.0440,1
2009-04-27,07:10:00,2.0430,2.0695,2.0430,2.0695,13
2009-04-27,07:15:00,2.0670,2.0670,2.0670,2.0670,1
2009-04-27,07:20:00,2.0650,2.0650,2.0630,2.0630,13
2009-04-27,07:25:00,2.0500,2.0500,2.0430,2.0430,4
2009-04-27,07:30:00,2.0380,2.0380,2.0330,2.0330,11
2009-04-27,07:35:00,2.0330,2.0330,2.0300,2.0300,16
2009-04-27,07:40:00,2.0305,2.0305,2.0305,2.0305,1
2009-04-27,07:50:00,2.0330,2.0440,2.0330,2.0440,10
2009-04-27,07:55:00,2.0460,2.0460,2.0460,2.0460,1
2009-04-27,08:05:00,2.0275,2.0295,2.0250,2.0250,8
2009-04-27,08:10:00,2.0295,2.0295,2.0200,2.0200,11
2009-04-27,08:15:00,2.0225,2.0225,2.0225,2.0225,2
2009-04-27,08:20:00,2.0205,2.0250,2.0190,2.0250,10
2009-04-27,08:25:00,2.0210,2.0210,2.0100,2.0100,19
2009-04-27,08:30:00,2.0125,2.0125,2.0125,2.0125,2
2009-04-27,08:35:00,2.0210,2.0210,2.0210,2.0210,3
2009-04-27,08:40:00,2.0155,2.0200,2.0125,2.0200,6
2009-04-27,08:45:00,2.0200,2.0200,2.0200,2.0200,1
2009-04-27,08:50:00,2.0185,2.0185,2.0185,2.0185,1
2009-04-27,08:55:00,2.0155,2.0155,2.0155,2.0155,1
2009-04-27,09:00:00,2.0220,2.0220,2.0125,2.0125,7
2009-04-27,09:05:00,2.0145,2.0230,2.0145,2.0195,19
2009-04-27,09:10:00,2.0195,2.0195,2.0180,2.0180,11
2009-04-27,09:15:00,2.0170,2.0170,2.0120,2.0120,2
2009-04-27,09:20:00,2.0100,2.0100,2.0055,2.0065,12
2009-04-27,09:25:00,2.0085,2.0085,2.0085,2.0085,1
2009-04-27,09:30:00,2.0065,2.0100,2.0065,2.0100,2
2009-04-27,09:35:00,2.0080,2.0120,2.0050,2.0090,6
2009-04-27,09:40:00,2.0080,2.0080,2.0080,2.0080,1
2009-04-27,09:45:00,2.0010,2.0010,2.0000,2.0000,3
2009-04-27,09:50:00,2.0005,2.0005,1.9990,1.9990,4
2009-04-27,09:55:00,2.0010,2.0010,1.9960,1.9960,3
2009-04-27,10:00:00,1.9960,1.9960,1.9960,1.9960,1
2009-04-27,10:10:00,1.9935,2.0000,1.9875,1.9875,33
2009-04-27,10:20:00,1.9880,1.9885,1.9880,1.9885,7
2009-04-27,10:25:00,1.9890,1.9890,1.9865,1.9865,3
2009-04-27,10:30:00,1.9855,1.9855,1.9790,1.9800,52
2009-04-27,10:35:00,1.9840,1.9840,1.9840,1.9840,1
2009-04-27,10:40:00,1.9850,1.9850,1.9850,1.9850,5
2009-04-27,10:50:00,1.9790,1.9790,1.9730,1.9730,17
2009-04-27,10:55:00,1.9750,1.9750,1.9750,1.9750,26
2009-04-27,11:00:00,1.9770,1.9805,1.9750,1.9805,5
2009-04-27,11:10:00,1.9810,1.9840,1.9800,1.9840,6
2009-04-27,11:15:00,1.9875,1.9890,1.9875,1.9890,5
2009-04-27,11:20:00,1.9890,1.9905,1.9865,1.9875,14
2009-04-27,11:25:00,1.9890,1.9890,1.9830,1.9865,27
2009-04-27,11:30:00,1.9865,1.9865,1.9850,1.9865,3
2009-04-27,11:35:00,1.9840,1.9840,1.9820,1.9825,4
2009-04-27,11:45:00,1.9860,1.9860,1.9860,1.9860,1
2009-04-27,12:00:00,1.9840,1.9845,1.9840,1.9845,2
2009-04-27,12:10:00,1.9870,1.9895,1.9870,1.9895,3
2009-04-27,12:15:00,1.9890,1.9895,1.9885,1.9895,3
2009-04-27,12:20:00,1.9885,1.9885,1.9870,1.9870,3
2009-04-27,12:25:00,1.9925,1.9925,1.9915,1.9915,2
2009-04-27,12:30:00,1.9920,1.9975,1.9905,1.9940,34
2009-04-27,12:35:00,1.9900,1.9950,1.9900,1.9950,15
2009-04-27,12:40:00,1.9960,2.0025,1.9960,1.9985,19
2009-04-27,12:45:00,1.9985,2.0010,1.9975,1.9995,27
2009-04-27,12:50:00,2.0000,2.0005,1.9995,1.9995,7
2009-04-27,12:55:00,2.0010,2.0025,2.0005,2.0005,12
2009-04-27,13:00:00,1.9990,2.0000,1.9975,1.9980,20
2009-04-27,13:05:00,1.9970,1.9970,1.9885,1.9890,12
2009-04-27,13:10:00,1.9885,1.9940,1.9885,1.9940,4
2009-04-27,13:15:00,1.9890,1.9890,1.9890,1.9890,2
2009-04-27,13:20:00,1.9895,2.0010,1.9885,1.9945,19
2009-04-27,13:25:00,1.9925,1.9945,1.9925,1.9935,10
2009-04-27,13:30:00,1.9945,1.9945,1.9880,1.9890,27
2009-04-27,13:35:00,1.9885,1.9890,1.9840,1.9845,29
2009-04-27,13:40:00,1.9855,1.9855,1.9795,1.9815,40
2009-04-27,13:45:00,1.9840,1.9860,1.9840,1.9850,9
2009-04-27,13:50:00,1.9845,1.9845,1.9815,1.9835,8
2009-04-27,13:55:00,1.9855,1.9900,1.9855,1.9870,16
2009-04-27,14:05:00,1.9900,1.9915,1.9895,1.9900,15
2009-04-27,14:10:00,1.9905,1.9905,1.9905,1.9905,3
2009-04-27,14:15:00,1.9920,1.9930,1.9920,1.9930,7
2009-04-27,14:20:00,1.9915,1.9915,1.9860,1.9860,24
2009-04-27,14:25:00,1.9860,1.9860,1.9820,1.9820,13
2009-04-27,14:30:00,1.9850,1.9880,1.9850,1.9860,20
2009-04-27,14:35:00,1.9850,1.9860,1.9840,1.9860,22
2009-04-27,14:40:00,1.9860,1.9870,1.9830,1.9860,18
2009-04-27,14:45:00,1.9855,1.9870,1.9840,1.9870,9
2009-04-27,14:50:00,1.9870,1.9880,1.9865,1.9880,12
2009-04-27,14:55:00,1.9865,1.9885,1.9865,1.9885,9
2009-04-27,15:00:00,1.9885,1.9885,1.9805,1.9820,14
2009-04-27,15:05:00,1.9825,1.9855,1.9825,1.9840,10
2009-04-27,15:10:00,1.9840,1.9860,1.9830,1.9845,16
2009-04-27,15:15:00,1.9850,1.9860,1.9850,1.9855,16
2009-04-27,15:20:00,1.9830,1.9860,1.9830,1.9860,10
2009-04-27,15:25:00,1.9850,1.9865,1.9835,1.9840,19
2009-04-27,15:30:00,1.9840,1.9870,1.9820,1.9870,16
2009-04-27,15:35:00,1.9875,1.9890,1.9870,1.9875,11
2009-04-27,15:40:00,1.9875,1.9895,1.9865,1.9895,13
2009-04-27,15:45:00,1.9915,1.9945,1.9900,1.9930,21
2009-04-27,15:55:00,1.9930,1.9930,1.9900,1.9930,11
2009-04-27,16:00:00,1.9940,1.9940,1.9865,1.9870,23
2009-04-27,16:05:00,1.9880,1.9905,1.9880,1.9900,10
2009-04-27,16:10:00,1.9875,1.9880,1.9870,1.9870,16
2009-04-27,16:15:00,1.9885,1.9940,1.9885,1.9940,13
2009-04-27,16:20:00,1.9915,1.9915,1.9900,1.9905,11
2009-04-27,16:25:00,1.9905,1.9915,1.9880,1.9915,8
2009-04-27,16:30:00,1.9915,1.9915,1.9885,1.9900,9
2009-04-27,16:35:00,1.9895,1.9905,1.9870,1.9870,4
2009-04-27,16:40:00,1.9850,1.9850,1.9825,1.9825,18
2009-04-27,16:45:00,1.9830,1.9830,1.9805,1.9825,22
2009-04-27,16:50:00,1.9835,1.9880,1.9835,1.9880,7
2009-04-27,16:55:00,1.9870,1.9870,1.9840,1.9840,4
2009-04-27,17:00:00,1.9875,1.9875,1.9875,1.9875,4
2009-04-27,17:05:00,1.9840,1.9855,1.9835,1.9840,7
2009-04-27,17:10:00,1.9835,1.9850,1.9825,1.9830,15
2009-04-27,17:15:00,1.9830,1.9845,1.9800,1.9800,19
2009-04-27,17:20:00,1.9830,1.9830,1.9780,1.9780,17
2009-04-27,17:25:00,1.9765,1.9795,1.9715,1.9720,49
2009-04-27,17:30:00,1.9710,1.9715,1.9685,1.9695,69
2009-04-27,17:35:00,1.9695,1.9775,1.9695,1.9775,28
2009-04-27,17:40:00,1.9760,1.9765,1.9725,1.9760,33
2009-04-27,17:45:00,1.9755,1.9790,1.9730,1.9790,10
2009-04-27,17:50:00,1.9805,1.9835,1.9800,1.9815,20
2009-04-27,17:55:00,1.9790,1.9795,1.9785,1.9790,8
2009-04-27,18:00:00,1.9815,1.9815,1.9815,1.9815,1
2009-04-27,18:05:00,1.9805,1.9810,1.9790,1.9800,18
2009-04-27,18:10:00,1.9790,1.9810,1.9790,1.9795,11
2009-04-27,18:15:00,1.9795,1.9800,1.9790,1.9795,8
2009-04-27,18:20:00,1.9815,1.9825,1.9815,1.9825,9
2009-04-27,18:25:00,1.9815,1.9825,1.9810,1.9810,8
2009-04-27,18:30:00,1.9805,1.9815,1.9800,1.9815,15
2009-04-27,18:35:00,1.9825,1.9850,1.9825,1.9850,15
2009-04-27,18:40:00,1.9855,1.9885,1.9855,1.9885,4
2009-04-27,18:45:00,1.9850,1.9860,1.9850,1.9855,4
2009-04-27,18:50:00,1.9855,1.9875,1.9855,1.9870,15
2009-04-27,18:55:00,1.9890,1.9900,1.9875,1.9875,30
2009-04-27,19:00:00,1.9870,1.9870,1.9825,1.9825,14
2009-04-27,19:05:00,1.9825,1.9830,1.9800,1.9825,24
2009-04-27,19:10:00,1.9840,1.9840,1.9800,1.9810,11
2009-04-27,19:15:00,1.9835,1.9860,1.9835,1.9855,20
2009-04-27,19:20:00,1.9850,1.9850,1.9850,1.9850,1
2009-04-27,19:25:00,1.9845,1.9845,1.9825,1.9825,3
2009-04-27,19:30:00,1.9840,1.9840,1.9800,1.9800,15
2009-04-27,19:35:00,1.9800,1.9800,1.9720,1.9725,56
2009-04-27,19:40:00,1.9725,1.9725,1.9640,1.9675,124
2009-04-27,19:45:00,1.9680,1.9760,1.9675,1.9760,18
2009-04-27,19:50:00,1.9755,1.9800,1.9755,1.9795,25
2009-04-27,19:55:00,1.9790,1.9790,1.9750,1.9755,6
2009-04-27,20:00:00,1.9760,1.9760,1.9730,1.9730,13
2009-04-27,20:05:00,1.9755,1.9770,1.9705,1.9770,19
2009-04-27,20:10:00,1.9765,1.9775,1.9655,1.9715,152
2009-04-27,20:15:00,1.9715,1.9745,1.9665,1.9700,78
2009-04-27,20:20:00,1.9700,1.9745,1.9700,1.9715,42
2009-04-27,20:25:00,1.9720,1.9765,1.9720,1.9760,64
2009-04-27,20:30:00,1.9750,1.9750,1.9525,1.9530,177
2009-04-27,20:35:00,1.9545,1.9580,1.9530,1.9575,150
2009-04-27,20:40:00,1.9575,1.9590,1.9550,1.9570,37
2009-04-27,20:45:00,1.9570,1.9620,1.9570,1.9615,36
2009-04-27,20:50:00,1.9610,1.9610,1.9580,1.9595,19
2009-04-27,20:55:00,1.9600,1.9675,1.9600,1.9675,51
2009-04-27,21:00:00,1.9650,1.9650,1.9590,1.9605,101
2009-04-27,21:05:00,1.9605,1.9605,1.9565,1.9580,37
2009-04-27,21:10:00,1.9580,1.9645,1.9580,1.9625,62
2009-04-27,21:15:00,1.9620,1.9620,1.9595,1.9605,45
2009-04-27,21:20:00,1.9580,1.9605,1.9570,1.9595,30
2009-04-27,21:25:00,1.9605,1.9650,1.9590,1.9640,50
2009-04-27,21:30:00,1.9645,1.9720,1.9610,1.9710,101
2009-04-27,21:35:00,1.9710,1.9720,1.9675,1.9700,66
2009-04-27,21:40:00,1.9695,1.9735,1.9645,1.9730,133
2009-04-27,21:45:00,1.9745,1.9765,1.9705,1.9760,47
2009-04-27,21:50:00,1.9765,1.9820,1.9765,1.9820,39
2009-04-27,21:55:00,1.9820,1.9820,1.9775,1.9785,39
2009-04-27,22:00:00,1.9775,1.9800,1.9770,1.9800,31
2009-04-27,22:05:00,1.9810,1.9840,1.9700,1.9700,60
2009-04-27,22:10:00,1.9705,1.9725,1.9670,1.9725,51
2009-04-27,22:15:00,1.9740,1.9895,1.9740,1.9885,79
2009-04-27,22:20:00,1.9880,1.9895,1.9855,1.9865,41
2009-04-27,22:25:00,1.9855,1.9905,1.9855,1.9900,54
2009-04-27,22:30:00,1.9895,1.9900,1.9860,1.9865,29
2009-04-27,22:35:00,1.9870,1.9985,1.9870,1.9985,77
2009-04-27,22:40:00,1.9980,2.0060,1.9960,2.0060,83
2009-04-27,22:45:00,2.0060,2.0065,2.0000,2.0020,88
2009-04-27,22:50:00,2.0020,2.0020,1.9950,1.9995,71
2009-04-27,22:55:00,2.0000,2.0030,1.9970,1.9990,67
2009-04-27,23:00:00,1.9995,2.0060,1.9995,2.0030,59
2009-04-27,23:05:00,2.0030,2.0030,1.9985,2.0005,33
2009-04-27,23:10:00,2.0000,2.0000,1.9930,1.9945,60
2009-04-27,23:15:00,1.9945,2.0000,1.9945,2.0000,65
2009-04-27,23:20:00,2.0000,2.0045,1.9990,1.9995,46
2009-04-27,23:25:00,1.9980,2.0020,1.9975,2.0010,33
2009-04-27,23:30:00,2.0010,2.0025,1.9960,1.9960,35
2009-04-27,23:35:00,1.9955,1.9965,1.9950,1.9965,16
2009-04-27,23:40:00,1.9975,1.9990,1.9945,1.9965,38
2009-04-27,23:45:00,1.9960,2.0020,1.9955,2.0020,21
2009-04-27,23:50:00,2.0020,2.0025,1.9955,1.9960,35
2009-04-27,23:55:00,1.9950,1.9975,1.9890,1.9970,55
2009-04-28,00:00:00,1.9970,2.0030,1.9970,2.0030,45
2009-04-28,00:05:00,2.0035,2.0050,2.0010,2.0040,36
2009-04-28,00:10:00,2.0040,2.0045,2.0015,2.0035,36
2009-04-28,00:15:00,2.0035,2.0050,2.0005,2.0045,43
2009-04-28,00:20:00,2.0020,2.0030,2.0005,2.0005,39
2009-04-28,00:25:00,1.9985,1.9985,1.9910,1.9915,33
2009-04-28,00:30:00,1.9950,1.9950,1.9920,1.9935,27
2009-04-28,00:35:00,1.9930,1.9935,1.9900,1.9910,57
2009-04-28,00:40:00,1.9900,1.9900,1.9865,1.9875,49
2009-04-28,00:45:00,1.9880,1.9910,1.9875,1.9875,15
2009-04-28,00:50:00,1.9880,1.9885,1.9865,1.9870,29
2009-04-28,00:55:00,1.9870,1.9890,1.9825,1.9885,141
2009-04-28,01:00:00,1.9895,1.9905,1.9825,1.9830,76
2009-04-28,01:05:00,1.9830,1.9835,1.9810,1.9825,43
2009-04-28,01:10:00,1.9810,1.9835,1.9800,1.9835,17
2009-04-28,01:15:00,1.9840,1.9840,1.9765,1.9765,40
2009-04-28,01:20:00,1.9760,1.9865,1.9745,1.9760,20
2009-04-28,01:25:00,1.9795,1.9795,1.9750,1.9760,28
2009-04-28,01:30:00,1.9745,1.9755,1.9735,1.9755,10
2009-04-28,01:35:00,1.9750,1.9780,1.9745,1.9780,18
2009-04-28,01:40:00,1.9790,1.9820,1.9790,1.9820,12
2009-04-28,01:45:00,1.9815,1.9815,1.9800,1.9800,11
2009-04-28,01:50:00,1.9800,1.9800,1.9770,1.9775,10
2009-04-28,01:55:00,1.9785,1.9805,1.9775,1.9775,16
2009-04-28,02:00:00,1.9780,1.9780,1.9725,1.9725,4
2009-04-28,02:05:00,1.9725,1.9725,1.9710,1.9710,2
2009-04-28,02:10:00,1.9745,1.9745,1.9745,1.9745,1
2009-04-28,02:15:00,1.9760,1.9775,1.9755,1.9755,8
2009-04-28,02:20:00,1.9755,1.9755,1.9710,1.9750,21
2009-04-28,02:25:00,1.9750,1.9750,1.9750,1.9750,1
2009-04-28,02:30:00,1.9755,1.9755,1.9735,1.9740,13
2009-04-28,02:35:00,1.9740,1.9780,1.9735,1.9780,40
2009-04-28,02:40:00,1.9780,1.9780,1.9705,1.9715,14
2009-04-28,02:45:00,1.9720,1.9790,1.9720,1.9790,27
2009-04-28,02:50:00,1.9800,1.9800,1.9700,1.9700,14
2009-04-28,02:55:00,1.9695,1.9785,1.9695,1.9765,10
2009-04-28,03:00:00,1.9795,1.9810,1.9695,1.9700,14
2009-04-28,03:05:00,1.9710,1.9735,1.9710,1.9725,6
2009-04-28,03:10:00,1.9730,1.9790,1.9715,1.9790,18
2009-04-28,03:15:00,1.9795,1.9805,1.9770,1.9800,14
2009-04-28,03:20:00,1.9775,1.9775,1.9735,1.9750,13
2009-04-28,03:25:00,1.9730,1.9755,1.9700,1.9755,16
2009-04-28,03:30:00,1.9760,1.9775,1.9740,1.9745,30
2009-04-28,03:35:00,1.9725,1.9755,1.9725,1.9755,11
2009-04-28,03:40:00,1.9725,1.9735,1.9685,1.9725,19
2009-04-28,03:45:00,1.9735,1.9735,1.9735,1.9735,8
2009-04-28,03:50:00,1.9725,1.9735,1.9685,1.9695,13
2009-04-28,03:55:00,1.9700,1.9715,1.9690,1.9715,24
2009-04-28,04:00:00,1.9735,1.9775,1.9735,1.9745,17
2009-04-28,04:05:00,1.9715,1.9775,1.9705,1.9770,20
2009-04-28,04:10:00,1.9775,1.9775,1.9715,1.9760,19
2009-04-28,04:15:00,1.9745,1.9745,1.9745,1.9745,1
2009-04-28,04:20:00,1.9765,1.9765,1.9740,1.9740,4
2009-04-28,04:25:00,1.9720,1.9735,1.9695,1.9705,21
2009-04-28,04:30:00,1.9725,1.9740,1.9725,1.9740,5
2009-04-28,04:35:00,1.9750,1.9780,1.9750,1.9765,7
2009-04-28,04:40:00,1.9760,1.9760,1.9695,1.9725,23
2009-04-28,04:45:00,1.9735,1.9735,1.9715,1.9715,5
2009-04-28,04:50:00,1.9715,1.9785,1.9715,1.9785,12
2009-04-28,04:55:00,1.9785,1.9790,1.9775,1.9790,12
2009-04-28,05:00:00,1.9780,1.9790,1.9775,1.9790,14
2009-04-28,05:05:00,1.9785,1.9800,1.9785,1.9800,2
2009-04-28,06:20:00,1.9830,1.9830,1.9830,1.9830,2
2009-04-28,06:30:00,1.9850,1.9850,1.9850,1.9850,1
2009-04-28,07:20:00,1.9900,1.9955,1.9900,1.9955,4
2009-04-28,08:50:00,1.9890,1.9895,1.9890,1.9895,2
2009-04-28,08:55:00,1.9870,1.9870,1.9835,1.9835,4
2009-04-28,09:00:00,1.9875,1.9875,1.9875,1.9875,1
2009-04-28,09:10:00,1.9805,1.9805,1.9805,1.9805,1
2009-04-28,09:25:00,1.9950,1.9960,1.9950,1.9960,2
2009-04-28,09:30:00,1.9995,2.0000,1.9995,2.0000,36
2009-04-28,09:35:00,1.9965,1.9965,1.9965,1.9965,1
2009-04-28,09:40:00,1.9940,1.9940,1.9935,1.9940,12
2009-04-28,09:45:00,1.9985,2.0000,1.9985,2.0000,4
2009-04-28,09:55:00,1.9900,1.9900,1.9900,1.9900,1
2009-04-28,10:10:00,1.9855,1.9855,1.9855,1.9855,1
2009-04-28,10:20:00,1.9850,1.9900,1.9840,1.9900,5
2009-04-28,10:40:00,1.9865,1.9865,1.9840,1.9840,4
2009-04-28,10:50:00,1.9865,1.9870,1.9865,1.9870,2
2009-04-28,11:00:00,1.9865,1.9865,1.9865,1.9865,1
2009-04-28,11:10:00,1.9925,1.9935,1.9925,1.9935,2
2009-04-28,11:55:00,1.9920,1.9920,1.9920,1.9920,2
2009-04-28,12:00:00,1.9870,1.9870,1.9870,1.9870,1
2009-04-28,12:15:00,1.9850,1.9850,1.9850,1.9850,1
2009-04-28,12:20:00,1.9845,1.9845,1.9840,1.9840,8
2009-04-28,12:25:00,1.9780,1.9780,1.9775,1.9780,3
2009-04-28,12:30:00,1.9805,1.9805,1.9765,1.9765,8
2009-04-28,12:35:00,1.9765,1.9775,1.9765,1.9775,2
2009-04-28,12:40:00,1.9790,1.9800,1.9790,1.9800,6
2009-04-28,12:45:00,1.9800,1.9800,1.9800,1.9800,2
2009-04-28,12:55:00,1.9820,1.9820,1.9785,1.9785,5
2009-04-28,13:05:00,1.9760,1.9760,1.9670,1.9670,32
2009-04-28,13:10:00,1.9680,1.9680,1.9680,1.9680,1
2009-04-28,13:20:00,1.9710,1.9720,1.9710,1.9720,7
2009-04-28,13:30:00,1.9710,1.9715,1.9710,1.9715,2
2009-04-28,13:35:00,1.9715,1.9715,1.9610,1.9620,24
2009-04-28,13:40:00,1.9645,1.9645,1.9585,1.9600,32
2009-04-28,13:45:00,1.9615,1.9645,1.9605,1.9645,7
2009-04-28,13:50:00,1.9640,1.9640,1.9620,1.9620,5
2009-04-28,13:55:00,1.9605,1.9645,1.9605,1.9645,4
2009-04-28,14:05:00,1.9635,1.9645,1.9635,1.9640,3
2009-04-28,14:10:00,1.9680,1.9695,1.9680,1.9695,8
2009-04-28,14:15:00,1.9690,1.9700,1.9680,1.9680,9
2009-04-28,14:20:00,1.9635,1.9635,1.9635,1.9635,1
2009-04-28,14:25:00,1.9655,1.9665,1.9655,1.9665,6
2009-04-28,14:30:00,1.9645,1.9645,1.9645,1.9645,1
2009-04-28,14:35:00,1.9610,1.9610,1.9580,1.9580,12
2009-04-28,14:40:00,1.9580,1.9580,1.9555,1.9565,15
2009-04-28,14:45:00,1.9575,1.9575,1.9540,1.9545,25
2009-04-28,14:50:00,1.9575,1.9575,1.9575,1.9575,1
2009-04-28,14:55:00,1.9560,1.9560,1.9510,1.9510,28
2009-04-28,15:00:00,1.9590,1.9615,1.9590,1.9615,6
2009-04-28,15:05:00,1.9610,1.9630,1.9605,1.9610,6
2009-04-28,15:10:00,1.9610,1.9665,1.9610,1.9660,9
2009-04-28,15:15:00,1.9650,1.9650,1.9640,1.9640,2
2009-04-28,15:20:00,1.9625,1.9625,1.9625,1.9625,2
2009-04-28,15:25:00,1.9600,1.9600,1.9600,1.9600,1
2009-04-28,15:30:00,1.9610,1.9650,1.9610,1.9640,18
2009-04-28,15:35:00,1.9630,1.9630,1.9605,1.9625,6
2009-04-28,15:40:00,1.9625,1.9625,1.9590,1.9590,3
2009-04-28,15:45:00,1.9590,1.9590,1.9575,1.9575,4
2009-04-28,15:50:00,1.9565,1.9580,1.9560,1.9570,7
2009-04-28,15:55:00,1.9565,1.9565,1.9545,1.9560,6
2009-04-28,16:00:00,1.9560,1.9580,1.9465,1.9465,41
2009-04-28,16:05:00,1.9470,1.9470,1.9400,1.9425,45
2009-04-28,16:10:00,1.9435,1.9435,1.9350,1.9350,23
2009-04-28,16:15:00,1.9390,1.9410,1.9370,1.9385,14
2009-04-28,16:20:00,1.9340,1.9430,1.9330,1.9430,23
2009-04-28,16:25:00,1.9395,1.9400,1.9345,1.9345,10
2009-04-28,16:30:00,1.9320,1.9335,1.9300,1.9330,31
2009-04-28,16:35:00,1.9325,1.9355,1.9320,1.9355,9
2009-04-28,16:40:00,1.9375,1.9385,1.9370,1.9385,26
2009-04-28,16:45:00,1.9405,1.9420,1.9400,1.9400,7
2009-04-28,16:50:00,1.9405,1.9415,1.9405,1.9415,4
2009-04-28,16:55:00,1.9400,1.9435,1.9400,1.9425,16
2009-04-28,17:00:00,1.9420,1.9420,1.9355,1.9355,25
2009-04-28,17:05:00,1.9335,1.9345,1.9310,1.9345,14
2009-04-28,17:10:00,1.9325,1.9345,1.9320,1.9320,15
2009-04-28,17:15:00,1.9315,1.9315,1.9255,1.9255,28
2009-04-28,17:20:00,1.9270,1.9275,1.9240,1.9240,11
2009-04-28,17:25:00,1.9240,1.9240,1.9185,1.9220,41
2009-04-28,17:30:00,1.9210,1.9225,1.9185,1.9225,11
2009-04-28,17:35:00,1.9230,1.9235,1.9165,1.9170,21
2009-04-28,17:40:00,1.9165,1.9165,1.9135,1.9135,10
2009-04-28,17:45:00,1.9135,1.9195,1.9130,1.9195,18
2009-04-28,17:50:00,1.9200,1.9200,1.9195,1.9195,6
2009-04-28,17:55:00,1.9215,1.9215,1.9205,1.9205,3
2009-04-28,18:00:00,1.9235,1.9240,1.9235,1.9240,5
2009-04-28,18:05:00,1.9235,1.9245,1.9220,1.9225,16
2009-04-28,18:10:00,1.9235,1.9235,1.9235,1.9235,1
2009-04-28,18:15:00,1.9230,1.9230,1.9225,1.9225,2
2009-04-28,18:20:00,1.9215,1.9215,1.9215,1.9215,1
2009-04-28,18:25:00,1.9210,1.9210,1.9200,1.9200,2
2009-04-28,18:30:00,1.9210,1.9225,1.9210,1.9225,2
2009-04-28,18:35:00,1.9215,1.9215,1.9190,1.9190,3
2009-04-28,18:40:00,1.9195,1.9195,1.9190,1.9190,4
2009-04-28,18:45:00,1.9190,1.9200,1.9180,1.9190,6
2009-04-28,18:50:00,1.9220,1.9220,1.9215,1.9215,4
2009-04-28,18:55:00,1.9215,1.9225,1.9210,1.9210,19
2009-04-28,19:00:00,1.9225,1.9275,1.9225,1.9260,14
2009-04-28,19:10:00,1.9210,1.9210,1.9205,1.9205,2
2009-04-28,19:15:00,1.9220,1.9250,1.9220,1.9250,8
2009-04-28,19:20:00,1.9255,1.9255,1.9240,1.9240,4
2009-04-28,19:25:00,1.9240,1.9240,1.9240,1.9240,3
2009-04-28,19:30:00,1.9215,1.9240,1.9215,1.9240,3
2009-04-28,19:35:00,1.9225,1.9225,1.9205,1.9215,7
2009-04-28,19:40:00,1.9230,1.9230,1.9170,1.9170,12
2009-04-28,19:45:00,1.9170,1.9230,1.9155,1.9220,65
2009-04-28,19:50:00,1.9225,1.9245,1.9220,1.9225,9
2009-04-28,19:55:00,1.9250,1.9255,1.9235,1.9235,11
2009-04-28,20:00:00,1.9255,1.9290,1.9255,1.9255,11
2009-04-28,20:05:00,1.9230,1.9245,1.9180,1.9195,58
2009-04-28,20:10:00,1.9180,1.9235,1.9140,1.9220,87
2009-04-28,20:15:00,1.9200,1.9220,1.9190,1.9205,9
2009-04-28,20:20:00,1.9200,1.9225,1.9170,1.9190,26
2009-04-28,20:25:00,1.9190,1.9190,1.9020,1.9060,82
2009-04-28,20:30:00,1.9040,1.9070,1.9025,1.9050,49
2009-04-28,20:35:00,1.9055,1.9095,1.9050,1.9080,37
2009-04-28,20:40:00,1.9075,1.9160,1.9075,1.9150,41
2009-04-28,20:45:00,1.9130,1.9155,1.9115,1.9125,24
2009-04-28,20:50:00,1.9120,1.9180,1.9075,1.9175,23
2009-04-28,20:55:00,1.9170,1.9215,1.9165,1.9215,19
2009-04-28,21:00:00,1.9215,1.9220,1.9190,1.9210,35
2009-04-28,21:05:00,1.9220,1.9265,1.9210,1.9215,22
2009-04-28,21:10:00,1.9225,1.9255,1.9185,1.9195,38
2009-04-28,21:15:00,1.9180,1.9190,1.9160,1.9185,26
2009-04-28,21:20:00,1.9185,1.9220,1.9185,1.9210,31
2009-04-28,21:25:00,1.9235,1.9300,1.9225,1.9235,52
2009-04-28,21:30:00,1.9220,1.9270,1.9205,1.9270,24
2009-04-28,21:35:00,1.9255,1.9255,1.9215,1.9245,15
2009-04-28,21:40:00,1.9270,1.9300,1.9265,1.9290,36
2009-04-28,21:45:00,1.9255,1.9270,1.9220,1.9250,24
2009-04-28,21:50:00,1.9250,1.9300,1.9250,1.9300,13
2009-04-28,21:55:00,1.9280,1.9300,1.9270,1.9300,7
2009-04-28,22:00:00,1.9310,1.9425,1.9310,1.9400,67
2009-04-28,22:05:00,1.9400,1.9415,1.9325,1.9365,34
2009-04-28,22:10:00,1.9360,1.9385,1.9330,1.9385,44
2009-04-28,22:15:00,1.9385,1.9450,1.9360,1.9450,90
2009-04-28,22:20:00,1.9450,1.9470,1.9430,1.9435,30
2009-04-28,22:25:00,1.9405,1.9445,1.9405,1.9445,19
2009-04-28,22:30:00,1.9445,1.9455,1.9375,1.9390,26
2009-04-28,22:35:00,1.9385,1.9415,1.9385,1.9400,7
2009-04-28,22:40:00,1.9425,1.9465,1.9390,1.9450,45
2009-04-28,22:45:00,1.9430,1.9460,1.9420,1.9425,27
2009-04-28,22:50:00,1.9425,1.9435,1.9415,1.9420,37
2009-04-28,22:55:00,1.9420,1.9420,1.9390,1.9390,32
2009-04-28,23:00:00,1.9400,1.9410,1.9380,1.9410,9
2009-04-28,23:05:00,1.9400,1.9440,1.9385,1.9385,18
2009-04-28,23:10:00,1.9370,1.9400,1.9320,1.9320,40
2009-04-28,23:15:00,1.9315,1.9330,1.9300,1.9310,19
2009-04-28,23:20:00,1.9315,1.9330,1.9315,1.9315,8
2009-04-28,23:25:00,1.9305,1.9320,1.9305,1.9320,5
2009-04-28,23:30:00,1.9300,1.9300,1.9255,1.9275,11
2009-04-28,23:35:00,1.9265,1.9275,1.9265,1.9275,5
2009-04-28,23:40:00,1.9285,1.9295,1.9280,1.9295,7
2009-04-28,23:45:00,1.9290,1.9290,1.9210,1.9230,25
2009-04-28,23:50:00,1.9220,1.9220,1.9175,1.9180,30
2009-04-28,23:55:00,1.9165,1.9175,1.9140,1.9175,19
2009-04-29,00:00:00,1.9205,1.9235,1.9190,1.9235,34
2009-04-29,00:05:00,1.9245,1.9245,1.9195,1.9215,12
2009-04-29,00:10:00,1.9200,1.9205,1.9180,1.9180,9
2009-04-29,00:15:00,1.9175,1.9195,1.9140,1.9140,24
2009-04-29,00:20:00,1.9145,1.9220,1.9145,1.9195,32
2009-04-29,00:25:00,1.9175,1.9225,1.9165,1.9225,21
2009-04-29,00:30:00,1.9230,1.9245,1.9225,1.9235,20
2009-04-29,00:35:00,1.9230,1.9250,1.9230,1.9230,11
2009-04-29,00:40:00,1.9230,1.9235,1.9220,1.9230,8
2009-04-29,00:45:00,1.9245,1.9250,1.9235,1.9235,22
2009-04-29,00:50:00,1.9210,1.9215,1.9210,1.9215,2
2009-04-29,00:55:00,1.9210,1.9210,1.9110,1.9165,25
2009-04-29,01:00:00,1.9165,1.9190,1.9165,1.9185,10
2009-04-29,01:05:00,1.9195,1.9195,1.9145,1.9145,10
2009-04-29,01:10:00,1.9160,1.9160,1.9135,1.9135,2
2009-04-29,01:15:00,1.9150,1.9160,1.9140,1.9140,7
2009-04-29,01:20:00,1.9150,1.9155,1.9080,1.9090,37
2009-04-29,01:25:00,1.9075,1.9105,1.9070,1.9105,20
2009-04-29,01:30:00,1.9095,1.9125,1.9085,1.9110,9
2009-04-29,01:35:00,1.9105,1.9110,1.9090,1.9110,3
2009-04-29,01:40:00,1.9115,1.9135,1.9110,1.9110,8
2009-04-29,01:45:00,1.9115,1.9135,1.9105,1.9135,11
2009-04-29,01:50:00,1.9135,1.9150,1.9115,1.9125,24
2009-04-29,01:55:00,1.9120,1.9135,1.9100,1.9100,12
2009-04-29,02:00:00,1.9090,1.9135,1.9090,1.9135,4
2009-04-29,02:05:00,1.9145,1.9155,1.9145,1.9155,5
2009-04-29,02:10:00,1.9155,1.9155,1.9155,1.9155,1
2009-04-29,02:15:00,1.9105,1.9105,1.9105,1.9105,2
2009-04-29,02:20:00,1.9120,1.9220,1.9120,1.9220,2
2009-04-29,02:25:00,1.9235,1.9295,1.9220,1.9295,10
2009-04-29,02:30:00,1.9290,1.9350,1.9290,1.9350,3
2009-04-29,02:35:00,1.9315,1.9320,1.9260,1.9320,5
2009-04-29,02:45:00,1.9260,1.9260,1.9260,1.9260,2
2009-04-29,02:50:00,1.9255,1.9255,1.9255,1.9255,1
2009-04-29,02:55:00,1.9255,1.9255,1.9255,1.9255,1
2009-04-29,03:00:00,1.9255,1.9255,1.9255,1.9255,1
2009-04-29,03:05:00,1.9250,1.9250,1.9230,1.9230,6
2009-04-29,03:10:00,1.9260,1.9290,1.9260,1.9285,4
2009-04-29,03:15:00,1.9250,1.9250,1.9250,1.9250,7
2009-04-29,03:20:00,1.9245,1.9330,1.9235,1.9235,17
2009-04-29,03:25:00,1.9245,1.9345,1.9245,1.9310,32
2009-04-29,03:30:00,1.9285,1.9300,1.9245,1.9245,18
2009-04-29,03:35:00,1.9240,1.9275,1.9215,1.9230,12
2009-04-29,03:40:00,1.9210,1.9220,1.9145,1.9145,11
2009-04-29,03:45:00,1.9185,1.9230,1.9170,1.9230,10
2009-04-29,03:50:00,1.9225,1.9290,1.9225,1.9290,30
2009-04-29,03:55:00,1.9275,1.9310,1.9260,1.9260,11
2009-04-29,04:00:00,1.9275,1.9280,1.9250,1.9250,9
2009-04-29,04:05:00,1.9250,1.9250,1.9150,1.9150,45
2009-04-29,04:10:00,1.9150,1.9150,1.9125,1.9145,19
2009-04-29,04:15:00,1.9145,1.9165,1.9125,1.9155,8
2009-04-29,04:20:00,1.9170,1.9225,1.9170,1.9225,6
2009-04-29,04:25:00,1.9260,1.9260,1.9235,1.9250,5
2009-04-29,04:30:00,1.9235,1.9235,1.9170,1.9170,5
2009-04-29,04:35:00,1.9180,1.9180,1.9180,1.9180,2
2009-04-29,04:45:00,1.9175,1.9195,1.9175,1.9195,5
2009-04-29,05:00:00,1.9165,1.9165,1.9150,1.9150,2
2009-04-29,05:05:00,1.9165,1.9165,1.9165,1.9165,1
2009-04-29,05:10:00,1.9150,1.9230,1.9150,1.9230,4
2009-04-29,06:05:00,1.9175,1.9175,1.9150,1.9150,10
2009-04-29,06:10:00,1.9145,1.9145,1.9140,1.9140,8
2009-04-29,06:15:00,1.9175,1.9175,1.9175,1.9175,1
2009-04-29,06:20:00,1.9175,1.9175,1.9175,1.9175,1
2009-04-29,06:30:00,1.9145,1.9145,1.9140,1.9140,3
2009-04-29,06:35:00,1.9130,1.9130,1.9130,1.9130,2
2009-04-29,06:45:00,1.9130,1.9130,1.9130,1.9130,1
2009-04-29,06:55:00,1.9145,1.9145,1.9145,1.9145,1
2009-04-29,07:00:00,1.9140,1.9140,1.9130,1.9130,2
2009-04-29,07:05:00,1.9130,1.9130,1.9130,1.9130,1
2009-04-29,07:25:00,1.9140,1.9140,1.9140,1.9140,1
2009-04-29,07:45:00,1.9115,1.9115,1.9115,1.9115,1
2009-04-29,08:00:00,1.9110,1.9110,1.9110,1.9110,10
2009-04-29,08:15:00,1.9180,1.9180,1.9160,1.9160,3
2009-04-29,08:20:00,1.9185,1.9185,1.9185,1.9185,1
2009-04-29,08:25:00,1.9175,1.9250,1.9175,1.9250,4
2009-04-29,08:40:00,1.9270,1.9270,1.9270,1.9270,1
2009-04-29,08:50:00,1.9270,1.9270,1.9270,1.9270,1
2009-04-29,08:55:00,1.9270,1.9350,1.9270,1.9270,32
2009-04-29,09:00:00,1.9285,1.9330,1.9285,1.9290,30
2009-04-29,09:05:00,1.9220,1.9220,1.9220,1.9220,1
2009-04-29,09:10:00,1.9270,1.9275,1.9270,1.9275,2
2009-04-29,09:20:00,1.9235,1.9265,1.9235,1.9265,2
2009-04-29,09:25:00,1.9265,1.9265,1.9265,1.9265,1
2009-04-29,09:30:00,1.9275,1.9275,1.9260,1.9260,42
2009-04-29,09:35:00,1.9215,1.9215,1.9150,1.9195,19
2009-04-29,09:40:00,1.9200,1.9200,1.9200,1.9200,2
2009-04-29,09:45:00,1.9200,1.9200,1.9175,1.9175,7
2009-04-29,09:50:00,1.9165,1.9165,1.9115,1.9115,7
2009-04-29,09:55:00,1.9220,1.9220,1.9220,1.9220,3
2009-04-29,10:00:00,1.9170,1.9170,1.9170,1.9170,1
2009-04-29,10:05:00,1.9155,1.9200,1.9155,1.9160,15
2009-04-29,10:10:00,1.9160,1.9160,1.9150,1.9160,8
2009-04-29,10:15:00,1.9170,1.9170,1.9170,1.9170,1
2009-04-29,10:25:00,1.9200,1.9210,1.9200,1.9210,4
2009-04-29,10:30:00,1.9215,1.9215,1.9215,1.9215,1
2009-04-29,10:45:00,1.9225,1.9225,1.9160,1.9160,3
2009-04-29,10:50:00,1.9225,1.9250,1.9195,1.9195,6
2009-04-29,10:55:00,1.9200,1.9200,1.9200,1.9200,1
2009-04-29,11:00:00,1.9200,1.9200,1.9200,1.9200,2
2009-04-29,11:20:00,1.9285,1.9310,1.9285,1.9300,11
2009-04-29,11:25:00,1.9310,1.9310,1.9310,1.9310,1
2009-04-29,11:30:00,1.9310,1.9390,1.9300,1.9385,34
2009-04-29,11:35:00,1.9360,1.9375,1.9360,1.9360,6
2009-04-29,11:40:00,1.9380,1.9380,1.9380,1.9380,2
2009-04-29,11:45:00,1.9400,1.9425,1.9400,1.9400,10
2009-04-29,11:50:00,1.9420,1.9420,1.9380,1.9380,6
2009-04-29,11:55:00,1.9380,1.9380,1.9380,1.9380,1
2009-04-29,12:00:00,1.9410,1.9425,1.9410,1.9425,8
2009-04-29,12:05:00,1.9380,1.9380,1.9380,1.9380,2
2009-04-29,12:10:00,1.9360,1.9380,1.9350,1.9380,5
2009-04-29,12:15:00,1.9375,1.9380,1.9375,1.9380,7
2009-04-29,12:20:00,1.9380,1.9385,1.9380,1.9385,4
2009-04-29,12:30:00,1.9360,1.9390,1.9300,1.9315,39
2009-04-29,12:35:00,1.9330,1.9330,1.9300,1.9300,15
2009-04-29,12:40:00,1.9300,1.9300,1.9260,1.9280,11
2009-04-29,12:45:00,1.9280,1.9290,1.9280,1.9285,4
2009-04-29,12:50:00,1.9290,1.9290,1.9270,1.9280,11
2009-04-29,12:55:00,1.9300,1.9300,1.9270,1.9280,8
2009-04-29,13:00:00,1.9260,1.9260,1.9255,1.9260,3
2009-04-29,13:05:00,1.9290,1.9300,1.9290,1.9300,3
2009-04-29,13:10:00,1.9325,1.9330,1.9325,1.9330,4
2009-04-29,13:15:00,1.9335,1.9380,1.9335,1.9345,11
2009-04-29,13:25:00,1.9315,1.9360,1.9305,1.9360,25
2009-04-29,13:30:00,1.9335,1.9350,1.9335,1.9350,22
2009-04-29,13:35:00,1.9355,1.9425,1.9355,1.9415,40
2009-04-29,13:40:00,1.9410,1.9435,1.9410,1.9415,37
2009-04-29,13:45:00,1.9420,1.9430,1.9415,1.9425,32
2009-04-29,13:50:00,1.9430,1.9455,1.9425,1.9455,23
2009-04-29,13:55:00,1.9425,1.9440,1.9425,1.9430,15
2009-04-29,14:00:00,1.9445,1.9470,1.9445,1.9465,11
2009-04-29,14:05:00,1.9455,1.9460,1.9435,1.9435,16
2009-04-29,14:10:00,1.9420,1.9430,1.9410,1.9425,21
2009-04-29,14:15:00,1.9410,1.9425,1.9400,1.9400,13
2009-04-29,14:20:00,1.9430,1.9485,1.9430,1.9485,28
2009-04-29,14:25:00,1.9485,1.9490,1.9480,1.9480,31
2009-04-29,14:30:00,1.9455,1.9455,1.9455,1.9455,3
2009-04-29,14:35:00,1.9475,1.9515,1.9475,1.9515,15
2009-04-29,14:40:00,1.9515,1.9540,1.9510,1.9520,60
2009-04-29,14:45:00,1.9515,1.9540,1.9515,1.9520,74
2009-04-29,14:50:00,1.9520,1.9540,1.9520,1.9530,22
2009-04-29,14:55:00,1.9530,1.9565,1.9530,1.9545,30
2009-04-29,15:00:00,1.9520,1.9520,1.9495,1.9505,25
2009-04-29,15:05:00,1.9510,1.9560,1.9510,1.9550,27
2009-04-29,15:10:00,1.9555,1.9575,1.9520,1.9545,20
2009-04-29,15:15:00,1.9550,1.9600,1.9545,1.9600,56
2009-04-29,15:20:00,1.9600,1.9600,1.9530,1.9530,26
2009-04-29,15:25:00,1.9540,1.9540,1.9500,1.9520,25
2009-04-29,15:30:00,1.9515,1.9530,1.9480,1.9480,13
2009-04-29,15:35:00,1.9485,1.9500,1.9465,1.9490,29
2009-04-29,15:40:00,1.9505,1.9535,1.9505,1.9535,6
2009-04-29,15:45:00,1.9545,1.9565,1.9535,1.9550,15
2009-04-29,15:50:00,1.9555,1.9580,1.9555,1.9580,11
2009-04-29,15:55:00,1.9560,1.9565,1.9555,1.9555,18
2009-04-29,16:00:00,1.9550,1.9590,1.9545,1.9570,52
2009-04-29,16:05:00,1.9560,1.9625,1.9560,1.9625,55
2009-04-29,16:10:00,1.9635,1.9655,1.9620,1.9620,26
2009-04-29,16:15:00,1.9625,1.9635,1.9610,1.9635,9
2009-04-29,16:20:00,1.9645,1.9665,1.9620,1.9620,40
2009-04-29,16:25:00,1.9620,1.9620,1.9590,1.9590,25
2009-04-29,16:30:00,1.9575,1.9590,1.9570,1.9590,13
2009-04-29,16:35:00,1.9600,1.9630,1.9600,1.9615,9
2009-04-29,16:40:00,1.9590,1.9640,1.9590,1.9625,11
2009-04-29,16:45:00,1.9615,1.9660,1.9610,1.9645,15
2009-04-29,16:50:00,1.9650,1.9685,1.9650,1.9660,18
2009-04-29,16:55:00,1.9660,1.9660,1.9650,1.9660,6
2009-04-29,17:00:00,1.9660,1.9700,1.9660,1.9690,23
2009-04-29,17:05:00,1.9685,1.9725,1.9680,1.9725,53
2009-04-29,17:10:00,1.9725,1.9725,1.9685,1.9685,51
2009-04-29,17:15:00,1.9690,1.9690,1.9670,1.9680,26
2009-04-29,17:20:00,1.9680,1.9680,1.9665,1.9680,7
2009-04-29,17:25:00,1.9690,1.9715,1.9690,1.9710,43
2009-04-29,17:30:00,1.9705,1.9735,1.9705,1.9720,29
2009-04-29,17:35:00,1.9730,1.9745,1.9710,1.9735,30
2009-04-29,17:40:00,1.9735,1.9740,1.9725,1.9740,11
2009-04-29,17:45:00,1.9735,1.9780,1.9735,1.9780,61
2009-04-29,17:50:00,1.9770,1.9810,1.9770,1.9800,106
2009-04-29,17:55:00,1.9795,1.9800,1.9775,1.9790,21
2009-04-29,18:00:00,1.9780,1.9815,1.9770,1.9810,45
2009-04-29,18:05:00,1.9810,1.9810,1.9780,1.9785,15
2009-04-29,18:10:00,1.9785,1.9785,1.9725,1.9730,30
2009-04-29,18:15:00,1.9725,1.9775,1.9715,1.9775,14
2009-04-29,18:20:00,1.9775,1.9785,1.9765,1.9765,18
2009-04-29,18:25:00,1.9770,1.9770,1.9740,1.9740,7
2009-04-29,18:30:00,1.9725,1.9750,1.9705,1.9745,31
2009-04-29,18:35:00,1.9735,1.9740,1.9710,1.9740,23
2009-04-29,18:40:00,1.9725,1.9730,1.9695,1.9695,35
2009-04-29,18:45:00,1.9685,1.9705,1.9685,1.9695,10
2009-04-29,18:50:00,1.9710,1.9730,1.9710,1.9730,8
2009-04-29,18:55:00,1.9735,1.9740,1.9735,1.9740,3
2009-04-29,19:00:00,1.9730,1.9730,1.9720,1.9720,12
2009-04-29,19:05:00,1.9700,1.9700,1.9680,1.9690,6
2009-04-29,19:10:00,1.9725,1.9770,1.9725,1.9740,53
2009-04-29,19:15:00,1.9715,1.9715,1.9640,1.9680,50
2009-04-29,19:20:00,1.9670,1.9690,1.9670,1.9670,10
2009-04-29,19:25:00,1.9665,1.9695,1.9655,1.9695,20
2009-04-29,19:30:00,1.9695,1.9695,1.9675,1.9685,29
2009-04-29,19:35:00,1.9690,1.9690,1.9650,1.9660,52
2009-04-29,19:40:00,1.9660,1.9660,1.9645,1.9650,17
2009-04-29,19:45:00,1.9650,1.9650,1.9620,1.9620,52
2009-04-29,19:50:00,1.9655,1.9660,1.9640,1.9660,27
2009-04-29,19:55:00,1.9660,1.9710,1.9660,1.9705,89
2009-04-29,20:00:00,1.9705,1.9720,1.9680,1.9680,40
2009-04-29,20:05:00,1.9700,1.9760,1.9700,1.9740,76
2009-04-29,20:10:00,1.9730,1.9805,1.9720,1.9785,172
2009-04-29,20:15:00,1.9775,1.9825,1.9750,1.9800,118
2009-04-29,20:20:00,1.9790,1.9835,1.9790,1.9810,139
2009-04-29,20:25:00,1.9820,1.9835,1.9790,1.9810,95
2009-04-29,20:30:00,1.9785,1.9785,1.9675,1.9720,290
2009-04-29,20:35:00,1.9720,1.9725,1.9650,1.9680,104
2009-04-29,20:40:00,1.9675,1.9680,1.9600,1.9640,105
2009-04-29,20:45:00,1.9645,1.9685,1.9630,1.9645,62
2009-04-29,20:50:00,1.9650,1.9670,1.9585,1.9600,115
2009-04-29,20:55:00,1.9590,1.9600,1.9525,1.9540,84
2009-04-29,21:00:00,1.9550,1.9595,1.9550,1.9585,56
2009-04-29,21:05:00,1.9590,1.9590,1.9570,1.9570,35
2009-04-29,21:10:00,1.9580,1.9665,1.9575,1.9655,81
2009-04-29,21:15:00,1.9645,1.9650,1.9620,1.9620,18
2009-04-29,21:20:00,1.9625,1.9660,1.9625,1.9645,37
2009-04-29,21:25:00,1.9635,1.9720,1.9635,1.9715,62
2009-04-29,21:30:00,1.9720,1.9720,1.9660,1.9660,105
2009-04-29,21:35:00,1.9670,1.9675,1.9630,1.9645,59
2009-04-29,21:40:00,1.9660,1.9680,1.9655,1.9670,51
2009-04-29,21:45:00,1.9685,1.9720,1.9685,1.9710,47
2009-04-29,21:50:00,1.9715,1.9735,1.9705,1.9730,63
2009-04-29,21:55:00,1.9735,1.9760,1.9730,1.9745,70
2009-04-29,22:00:00,1.9740,1.9820,1.9740,1.9805,104
2009-04-29,22:05:00,1.9805,1.9825,1.9775,1.9790,104
2009-04-29,22:10:00,1.9790,1.9880,1.9785,1.9875,220
2009-04-29,22:15:00,1.9870,1.9935,1.9865,1.9895,208
2009-04-29,22:20:00,1.9895,1.9905,1.9870,1.9875,95
2009-04-29,22:25:00,1.9875,1.9900,1.9870,1.9875,45
2009-04-29,22:30:00,1.9890,1.9970,1.9885,1.9910,235
2009-04-29,22:35:00,1.9920,1.9950,1.9880,1.9880,121
2009-04-29,22:40:00,1.9895,1.9980,1.9890,1.9980,114
2009-04-29,22:45:00,1.9965,2.0035,1.9960,1.9965,241
2009-04-29,22:50:00,1.9955,1.9975,1.9905,1.9910,73
2009-04-29,22:55:00,1.9925,1.9970,1.9920,1.9970,74
2009-04-29,23:00:00,1.9970,1.9990,1.9935,1.9935,49
2009-04-29,23:05:00,1.9935,1.9980,1.9935,1.9970,97
2009-04-29,23:10:00,1.9980,2.0020,1.9975,1.9980,108
2009-04-29,23:15:00,1.9985,2.0020,1.9985,2.0000,73
2009-04-29,23:20:00,2.0005,2.0025,2.0000,2.0020,101
2009-04-29,23:25:00,2.0020,2.0045,2.0000,2.0000,77
2009-04-29,23:30:00,2.0005,2.0045,1.9995,2.0005,99
2009-04-29,23:35:00,2.0000,2.0010,1.9970,1.9990,64
2009-04-29,23:40:00,1.9990,2.0005,1.9980,1.9990,29
2009-04-29,23:45:00,1.9990,1.9990,1.9930,1.9930,143
2009-04-29,23:50:00,1.9930,1.9975,1.9930,1.9975,64
2009-04-29,23:55:00,2.0005,2.0015,1.9950,1.9950,88
2009-04-30,00:00:00,1.9960,1.9990,1.9940,1.9950,60
2009-04-30,00:05:00,1.9960,1.9975,1.9960,1.9970,23
2009-04-30,00:10:00,1.9970,1.9970,1.9925,1.9940,91
2009-04-30,00:15:00,1.9935,1.9940,1.9910,1.9925,46
2009-04-30,00:20:00,1.9930,1.9935,1.9910,1.9930,31
2009-04-30,00:25:00,1.9940,1.9955,1.9935,1.9955,24
2009-04-30,00:30:00,1.9950,1.9990,1.9945,1.9990,54
2009-04-30,00:35:00,1.9980,2.0000,1.9975,1.9990,76
2009-04-30,00:40:00,1.9985,2.0005,1.9965,1.9990,35
2009-04-30,00:45:00,1.9980,2.0000,1.9970,2.0000,56
2009-04-30,00:50:00,2.0000,2.0020,1.9985,2.0020,36
2009-04-30,00:55:00,2.0020,2.0055,2.0020,2.0040,184
2009-04-30,01:00:00,2.0045,2.0045,2.0010,2.0020,69
2009-04-30,01:05:00,2.0025,2.0025,2.0005,2.0015,23
2009-04-30,01:10:00,2.0010,2.0010,2.0000,2.0010,6
2009-04-30,01:15:00,2.0015,2.0050,2.0000,2.0050,5
2009-04-30,01:20:00,2.0025,2.0055,2.0020,2.0045,22
2009-04-30,01:25:00,2.0050,2.0060,2.0030,2.0045,23
2009-04-30,01:30:00,2.0045,2.0105,2.0040,2.0105,60
2009-04-30,01:35:00,2.0100,2.0100,2.0055,2.0075,18
2009-04-30,01:40:00,2.0070,2.0070,2.0055,2.0055,8
2009-04-30,01:45:00,2.0050,2.0065,2.0045,2.0060,11
2009-04-30,01:50:00,2.0060,2.0070,2.0060,2.0065,28
2009-04-30,01:55:00,2.0070,2.0090,2.0060,2.0090,25
2009-04-30,02:00:00,2.0090,2.0100,2.0090,2.0100,4
2009-04-30,02:05:00,2.0100,2.0120,2.0100,2.0110,11
2009-04-30,02:10:00,2.0130,2.0195,2.0130,2.0130,33
2009-04-30,02:15:00,2.0130,2.0295,2.0015,2.0095,76
2009-04-30,02:20:00,2.0100,2.0100,2.0020,2.0070,28
2009-04-30,02:25:00,2.0040,2.0045,1.9975,2.0025,46
2009-04-30,02:30:00,2.0070,2.0180,2.0070,2.0175,33
2009-04-30,02:35:00,2.0150,2.0195,2.0135,2.0140,33
2009-04-30,02:40:00,2.0175,2.0200,2.0160,2.0190,30
2009-04-30,02:45:00,2.0195,2.0255,2.0190,2.0190,35
2009-04-30,02:50:00,2.0200,2.0205,2.0150,2.0150,13
2009-04-30,02:55:00,2.0145,2.0185,2.0120,2.0130,27
2009-04-30,03:00:00,2.0135,2.0175,2.0125,2.0155,12
2009-04-30,03:05:00,2.0125,2.0160,2.0125,2.0140,12
2009-04-30,03:10:00,2.0150,2.0150,2.0150,2.0150,2
2009-04-30,03:15:00,2.0150,2.0150,2.0140,2.0140,6
2009-04-30,03:20:00,2.0165,2.0190,2.0140,2.0140,5
2009-04-30,03:25:00,2.0140,2.0140,2.0125,2.0130,15
2009-04-30,03:30:00,2.0130,2.0150,2.0105,2.0150,23
2009-04-30,03:35:00,2.0140,2.0185,2.0140,2.0185,9
2009-04-30,03:40:00,2.0180,2.0195,2.0160,2.0195,14
2009-04-30,03:45:00,2.0195,2.0195,2.0170,2.0175,16
2009-04-30,03:50:00,2.0150,2.0165,2.0150,2.0165,3
2009-04-30,03:55:00,2.0150,2.0175,2.0150,2.0170,11
2009-04-30,04:00:00,2.0170,2.0190,2.0160,2.0190,31
2009-04-30,04:15:00,2.0175,2.0175,2.0175,2.0175,2
2009-04-30,04:20:00,2.0150,2.0175,2.0150,2.0150,4
2009-04-30,04:25:00,2.0125,2.0125,2.0125,2.0125,2
2009-04-30,04:30:00,2.0130,2.0130,2.0130,2.0130,1
2009-04-30,04:35:00,2.0135,2.0135,2.0135,2.0135,1
2009-04-30,04:50:00,2.0135,2.0135,2.0125,2.0125,5
2009-04-30,04:55:00,2.0125,2.0125,2.0125,2.0125,5
2009-04-30,05:00:00,2.0135,2.0135,2.0135,2.0135,1
2009-04-30,05:05:00,2.0160,2.0160,2.0135,2.0135,3
2009-04-30,05:10:00,2.0170,2.0170,2.0170,2.0170,1
2009-04-30,06:15:00,2.0125,2.0125,2.0125,2.0125,1
2009-04-30,06:20:00,2.0115,2.0115,2.0110,2.0115,14
2009-04-30,06:25:00,2.0115,2.0115,2.0115,2.0115,1
2009-04-30,06:30:00,2.0080,2.0080,2.0075,2.0075,4
2009-04-30,06:35:00,2.0060,2.0060,2.0030,2.0030,8
2009-04-30,06:40:00,2.0100,2.0100,2.0100,2.0100,2
2009-04-30,06:50:00,2.0100,2.0100,2.0030,2.0030,6
2009-04-30,06:55:00,2.0030,2.0050,2.0030,2.0050,4
2009-04-30,07:00:00,2.0105,2.0105,2.0105,2.0105,1
2009-04-30,07:20:00,2.0050,2.0050,2.0050,2.0050,2
2009-04-30,07:25:00,2.0030,2.0030,1.9935,1.9935,14
2009-04-30,07:30:00,1.9960,1.9960,1.9960,1.9960,1
2009-04-30,07:35:00,1.9975,1.9975,1.9975,1.9975,1
2009-04-30,07:50:00,2.0000,2.0000,2.0000,2.0000,1
2009-04-30,07:55:00,2.0005,2.0005,1.9960,1.9960,9
2009-04-30,08:10:00,1.9970,1.9970,1.9960,1.9960,2
2009-04-30,08:20:00,1.9975,1.9975,1.9965,1.9965,3
2009-04-30,08:30:00,2.0025,2.0035,2.0025,2.0035,2
2009-04-30,08:45:00,2.0045,2.0045,2.0045,2.0045,5
2009-04-30,08:50:00,2.0050,2.0050,2.0050,2.0050,27
2009-04-30,09:00:00,2.0050,2.0075,2.0045,2.0050,10
2009-04-30,09:05:00,2.0050,2.0065,2.0040,2.0060,8
2009-04-30,09:10:00,2.0060,2.0060,2.0040,2.0040,10
2009-04-30,09:20:00,2.0125,2.0150,2.0115,2.0150,23
2009-04-30,09:25:00,2.0105,2.0105,2.0095,2.0095,16
2009-04-30,09:30:00,2.0075,2.0100,2.0070,2.0100,5
2009-04-30,09:35:00,2.0100,2.0110,2.0100,2.0100,6
2009-04-30,09:40:00,2.0080,2.0080,2.0080,2.0080,1
2009-04-30,09:45:00,2.0100,2.0110,2.0060,2.0100,7
2009-04-30,09:50:00,2.0070,2.0070,2.0050,2.0050,2
2009-04-30,09:55:00,2.0045,2.0050,2.0045,2.0050,6
2009-04-30,10:00:00,2.0050,2.0050,2.0025,2.0025,6
2009-04-30,10:05:00,2.0015,2.0015,2.0015,2.0015,5
2009-04-30,10:20:00,2.0025,2.0025,2.0015,2.0015,3
2009-04-30,10:25:00,2.0055,2.0055,2.0055,2.0055,1
2009-04-30,10:30:00,2.0025,2.0070,2.0025,2.0070,8
2009-04-30,10:35:00,2.0070,2.0085,2.0050,2.0050,12
2009-04-30,10:45:00,2.0080,2.0080,2.0080,2.0080,1
2009-04-30,10:55:00,2.0090,2.0095,2.0090,2.0090,11
2009-04-30,11:00:00,2.0100,2.0165,2.0100,2.0165,29
2009-04-30,11:05:00,2.0165,2.0220,2.0165,2.0220,28
2009-04-30,11:10:00,2.0270,2.0270,2.0220,2.0245,7
2009-04-30,11:15:00,2.0200,2.0385,2.0200,2.0375,114
2009-04-30,11:20:00,2.0375,2.0395,2.0350,2.0350,42
2009-04-30,11:25:00,2.0390,2.0455,2.0385,2.0410,48
2009-04-30,11:30:00,2.0435,2.0435,2.0360,2.0360,31
2009-04-30,11:40:00,2.0400,2.0455,2.0400,2.0455,27
2009-04-30,11:45:00,2.0470,2.0500,2.0470,2.0495,32
2009-04-30,11:50:00,2.0495,2.0495,2.0450,2.0490,6
2009-04-30,11:55:00,2.0470,2.0470,2.0460,2.0460,5
2009-04-30,12:00:00,2.0460,2.0460,2.0415,2.0460,24
2009-04-30,12:05:00,2.0450,2.0460,2.0385,2.0395,16
2009-04-30,12:10:00,2.0360,2.0360,2.0320,2.0340,6
2009-04-30,12:15:00,2.0340,2.0360,2.0325,2.0350,23
2009-04-30,12:20:00,2.0350,2.0350,2.0320,2.0320,4
2009-04-30,12:25:00,2.0360,2.0360,2.0360,2.0360,1
2009-04-30,12:30:00,2.0345,2.0370,2.0345,2.0370,2
2009-04-30,12:35:00,2.0380,2.0395,2.0380,2.0395,3
2009-04-30,12:40:00,2.0355,2.0355,2.0325,2.0330,10
2009-04-30,12:45:00,2.0330,2.0330,2.0300,2.0300,7
2009-04-30,12:50:00,2.0345,2.0350,2.0345,2.0350,6
2009-04-30,13:00:00,2.0350,2.0350,2.0350,2.0350,16
2009-04-30,13:15:00,2.0380,2.0400,2.0380,2.0400,24
2009-04-30,13:20:00,2.0395,2.0395,2.0395,2.0395,2
2009-04-30,13:30:00,2.0350,2.0350,2.0320,2.0320,4
2009-04-30,13:35:00,2.0300,2.0300,2.0170,2.0170,37
2009-04-30,13:40:00,2.0165,2.0165,2.0045,2.0050,19
2009-04-30,13:45:00,2.0090,2.0170,2.0090,2.0135,19
2009-04-30,13:50:00,2.0200,2.0225,2.0200,2.0225,5
2009-04-30,13:55:00,2.0145,2.0145,2.0140,2.0140,4
2009-04-30,14:00:00,2.0180,2.0430,2.0180,2.0230,29
2009-04-30,14:10:00,2.0245,2.0300,2.0240,2.0300,13
2009-04-30,14:15:00,2.0300,2.0330,2.0275,2.0275,3
2009-04-30,14:20:00,2.0310,2.0365,2.0310,2.0345,22
2009-04-30,14:25:00,2.0300,2.0300,2.0280,2.0280,4
2009-04-30,14:45:00,2.0360,2.0440,2.0360,2.0405,22
2009-04-30,14:50:00,2.0430,2.0470,2.0430,2.0460,14
2009-04-30,14:55:00,2.0425,2.0425,2.0425,2.0425,1
2009-04-30,15:00:00,2.0400,2.0440,2.0395,2.0440,10
2009-04-30,15:05:00,2.0380,2.0435,2.0380,2.0415,20
2009-04-30,15:10:00,2.0420,2.0490,2.0415,2.0470,30
2009-04-30,15:15:00,2.0480,2.0530,2.0460,2.0530,77
2009-04-30,15:20:00,2.0560,2.0620,2.0560,2.0615,37
2009-04-30,15:25:00,2.0580,2.0610,2.0580,2.0600,14
2009-04-30,15:30:00,2.0590,2.0590,2.0510,2.0530,64
2009-04-30,15:35:00,2.0530,2.0580,2.0530,2.0530,22
2009-04-30,15:45:00,2.0570,2.0570,2.0510,2.0510,6
2009-04-30,15:50:00,2.0565,2.0590,2.0565,2.0590,46
2009-04-30,15:55:00,2.0590,2.0610,2.0590,2.0610,9
2009-04-30,16:00:00,2.0590,2.0665,2.0545,2.0640,89
2009-04-30,16:05:00,2.0590,2.0590,2.0510,2.0530,13
2009-04-30,16:10:00,2.0505,2.0505,2.0505,2.0505,1
2009-04-30,16:15:00,2.0505,2.0505,2.0505,2.0505,2
2009-04-30,16:20:00,2.0510,2.0510,2.0510,2.0510,2
2009-04-30,16:25:00,2.0510,2.0510,2.0500,2.0500,8
2009-04-30,16:30:00,2.0490,2.0490,2.0450,2.0480,7
2009-04-30,16:35:00,2.0460,2.0460,2.0450,2.0450,25
2009-04-30,16:40:00,2.0450,2.0450,2.0450,2.0450,4
2009-04-30,16:45:00,2.0500,2.0535,2.0500,2.0535,15
2009-04-30,16:50:00,2.0530,2.0575,2.0530,2.0575,8
2009-04-30,16:55:00,2.0575,2.0590,2.0540,2.0540,8
2009-04-30,17:00:00,2.0530,2.0555,2.0520,2.0555,11
2009-04-30,17:10:00,2.0580,2.0600,2.0580,2.0600,10
2009-04-30,17:15:00,2.0600,2.0600,2.0550,2.0550,16
2009-04-30,17:20:00,2.0535,2.0535,2.0505,2.0505,3
2009-04-30,17:25:00,2.0505,2.0550,2.0500,2.0520,30
2009-04-30,17:30:00,2.0480,2.0545,2.0480,2.0540,13
2009-04-30,17:35:00,2.0520,2.0640,2.0520,2.0520,51
2009-04-30,17:40:00,2.0550,2.0550,2.0505,2.0505,8
2009-04-30,17:45:00,2.0575,2.0575,2.0575,2.0575,1
2009-04-30,17:50:00,2.0565,2.0565,2.0565,2.0565,1
2009-04-30,18:00:00,2.0550,2.0550,2.0535,2.0535,3
2009-04-30,18:05:00,2.0550,2.0550,2.0535,2.0535,5
2009-04-30,18:10:00,2.0525,2.0560,2.0525,2.0560,7
2009-04-30,18:15:00,2.0525,2.0525,2.0525,2.0525,1
2009-04-30,18:20:00,2.0580,2.0580,2.0565,2.0565,4
2009-04-30,18:25:00,2.0560,2.0560,2.0535,2.0555,12
2009-04-30,18:30:00,2.0535,2.0535,2.0520,2.0520,3
2009-04-30,18:35:00,2.0520,2.0570,2.0520,2.0570,2
2009-04-30,18:45:00,2.0550,2.0625,2.0550,2.0625,42
2009-04-30,18:50:00,2.0575,2.0575,2.0535,2.0535,4
2009-04-30,18:55:00,2.0550,2.0550,2.0550,2.0550,1
2009-04-30,19:00:00,2.0570,2.0590,2.0535,2.0540,31
2009-04-30,19:05:00,2.0540,2.0540,2.0530,2.0540,15
2009-04-30,19:10:00,2.0530,2.0550,2.0505,2.0505,31
2009-04-30,19:15:00,2.0505,2.0555,2.0490,2.0555,33
2009-04-30,19:20:00,2.0545,2.0545,2.0525,2.0535,5
2009-04-30,19:25:00,2.0535,2.0535,2.0515,2.0515,9
2009-04-30,19:30:00,2.0505,2.0570,2.0490,2.0570,25
2009-04-30,19:35:00,2.0580,2.0580,2.0555,2.0580,25
2009-04-30,19:40:00,2.0585,2.0730,2.0585,2.0700,156
2009-04-30,19:45:00,2.0675,2.0690,2.0640,2.0680,72
2009-04-30,19:50:00,2.0675,2.0675,2.0610,2.0610,37
2009-04-30,19:55:00,2.0600,2.0600,2.0565,2.0565,24
2009-04-30,20:00:00,2.0580,2.0580,2.0540,2.0550,30
2009-04-30,20:05:00,2.0540,2.0630,2.0530,2.0540,118
2009-04-30,20:10:00,2.0540,2.0560,2.0515,2.0560,185
2009-04-30,20:15:00,2.0570,2.0580,2.0530,2.0530,49
2009-04-30,20:20:00,2.0530,2.0535,2.0490,2.0515,92
2009-04-30,20:25:00,2.0515,2.0525,2.0490,2.0495,86
2009-04-30,20:30:00,2.0490,2.0520,2.0460,2.0505,85
2009-04-30,20:35:00,2.0510,2.0515,2.0420,2.0425,104
2009-04-30,20:40:00,2.0420,2.0435,2.0370,2.0400,226
2009-04-30,20:45:00,2.0385,2.0400,2.0320,2.0375,174
2009-04-30,20:50:00,2.0380,2.0390,2.0360,2.0380,111
2009-04-30,20:55:00,2.0385,2.0400,2.0380,2.0400,39
2009-04-30,21:00:00,2.0380,2.0460,2.0380,2.0455,70
2009-04-30,21:05:00,2.0460,2.0470,2.0350,2.0360,82
2009-04-30,21:10:00,2.0360,2.0380,2.0335,2.0350,76
2009-04-30,21:15:00,2.0350,2.0380,2.0340,2.0380,29
2009-04-30,21:20:00,2.0375,2.0375,2.0325,2.0325,51
2009-04-30,21:25:00,2.0340,2.0345,2.0320,2.0345,25
2009-04-30,21:30:00,2.0365,2.0375,2.0340,2.0340,66
2009-04-30,21:35:00,2.0345,2.0415,2.0340,2.0415,102
2009-04-30,21:40:00,2.0415,2.0480,2.0415,2.0455,47
2009-04-30,21:45:00,2.0455,2.0455,2.0390,2.0405,61
2009-04-30,21:50:00,2.0410,2.0445,2.0400,2.0415,72
2009-04-30,21:55:00,2.0420,2.0450,2.0400,2.0435,46
2009-04-30,22:00:00,2.0425,2.0455,2.0405,2.0430,29
2009-04-30,22:05:00,2.0425,2.0520,2.0425,2.0520,104
2009-04-30,22:10:00,2.0530,2.0550,2.0455,2.0520,102
2009-04-30,22:15:00,2.0520,2.0550,2.0485,2.0510,99
2009-04-30,22:20:00,2.0510,2.0575,2.0510,2.0550,65
2009-04-30,22:25:00,2.0550,2.0600,2.0550,2.0590,40
2009-04-30,22:30:00,2.0590,2.0610,2.0560,2.0580,57
2009-04-30,22:35:00,2.0575,2.0605,2.0550,2.0560,42
2009-04-30,22:40:00,2.0555,2.0555,2.0515,2.0515,70
2009-04-30,22:45:00,2.0510,2.0580,2.0490,2.0565,88
2009-04-30,22:50:00,2.0555,2.0565,2.0515,2.0565,41
2009-04-30,22:55:00,2.0560,2.0600,2.0545,2.0550,69
2009-04-30,23:00:00,2.0560,2.0565,2.0525,2.0565,20
2009-04-30,23:05:00,2.0560,2.0565,2.0490,2.0510,45
2009-04-30,23:10:00,2.0520,2.0525,2.0480,2.0485,45
2009-04-30,23:15:00,2.0495,2.0505,2.0445,2.0485,62
2009-04-30,23:20:00,2.0480,2.0480,2.0350,2.0375,71
2009-04-30,23:25:00,2.0375,2.0390,2.0305,2.0390,105
2009-04-30,23:30:00,2.0395,2.0415,2.0350,2.0390,56
2009-04-30,23:35:00,2.0395,2.0415,2.0380,2.0390,35
2009-04-30,23:40:00,2.0385,2.0385,2.0330,2.0360,55
2009-04-30,23:45:00,2.0350,2.0400,2.0330,2.0400,65
2009-04-30,23:50:00,2.0410,2.0415,2.0330,2.0335,124
2009-04-30,23:55:00,2.0340,2.0355,2.0305,2.0325,65
2009-05-01,00:00:00,2.0340,2.0370,2.0335,2.0370,36
2009-05-01,00:05:00,2.0360,2.0385,2.0350,2.0380,42
2009-05-01,00:10:00,2.0375,2.0460,2.0375,2.0460,63
2009-05-01,00:15:00,2.0455,2.0475,2.0430,2.0465,87
2009-05-01,00:20:00,2.0465,2.0480,2.0435,2.0435,44
2009-05-01,00:25:00,2.0440,2.0500,2.0435,2.0465,61
2009-05-01,00:30:00,2.0465,2.0465,2.0400,2.0430,74
2009-05-01,00:35:00,2.0430,2.0450,2.0420,2.0425,53
2009-05-01,00:40:00,2.0425,2.0430,2.0400,2.0415,59
2009-05-01,00:45:00,2.0415,2.0420,2.0360,2.0415,261
2009-05-01,00:50:00,2.0410,2.0425,2.0330,2.0410,285
2009-05-01,00:55:00,2.0405,2.0500,2.0405,2.0495,653
2009-05-01,01:00:00,2.0490,2.0515,2.0440,2.0455,243
2009-05-01,01:05:00,2.0450,2.0450,2.0425,2.0435,26
2009-05-01,01:10:00,2.0435,2.0435,2.0420,2.0425,11
2009-05-01,01:15:00,2.0440,2.0450,2.0410,2.0410,56
2009-05-01,01:20:00,2.0410,2.0410,2.0395,2.0395,13
2009-05-01,01:25:00,2.0390,2.0475,2.0390,2.0475,8
2009-05-01,01:30:00,2.0400,2.0450,2.0400,2.0445,14
2009-05-01,01:35:00,2.0450,2.0450,2.0410,2.0410,20
2009-05-01,01:40:00,2.0415,2.0415,2.0410,2.0410,2
2009-05-01,01:45:00,2.0415,2.0430,2.0375,2.0405,32
2009-05-01,01:50:00,2.0390,2.0405,2.0390,2.0405,6
2009-05-01,01:55:00,2.0405,2.0410,2.0370,2.0410,24
2009-05-01,02:00:00,2.0400,2.0430,2.0400,2.0430,16
2009-05-01,02:05:00,2.0425,2.0500,2.0415,2.0500,32
2009-05-01,02:10:00,2.0475,2.0475,2.0450,2.0450,4
2009-05-01,02:15:00,2.0435,2.0435,2.0435,2.0435,2
2009-05-01,02:20:00,2.0465,2.0465,2.0455,2.0455,2
2009-05-01,02:30:00,2.0455,2.0455,2.0440,2.0440,2
2009-05-01,02:35:00,2.0425,2.0425,2.0420,2.0420,8
2009-05-01,02:40:00,2.0425,2.0425,2.0425,2.0425,1
2009-05-01,02:45:00,2.0385,2.0385,2.0385,2.0385,1
2009-05-01,02:50:00,2.0385,2.0385,2.0380,2.0380,6
2009-05-01,02:55:00,2.0365,2.0390,2.0305,2.0315,37
2009-05-01,03:00:00,2.0315,2.0350,2.0315,2.0350,9
2009-05-01,03:05:00,2.0320,2.0320,2.0315,2.0315,10
2009-05-01,03:10:00,2.0305,2.0365,2.0305,2.0350,11
2009-05-01,03:15:00,2.0310,2.0310,2.0305,2.0305,3
2009-05-01,03:20:00,2.0300,2.0340,2.0295,2.0325,24
2009-05-01,03:25:00,2.0335,2.0350,2.0330,2.0345,20
2009-05-01,03:30:00,2.0325,2.0400,2.0305,2.0350,53
2009-05-01,03:35:00,2.0350,2.0380,2.0345,2.0345,29
2009-05-01,03:40:00,2.0370,2.0380,2.0350,2.0380,47
2009-05-01,03:45:00,2.0385,2.0450,2.0385,2.0450,11
2009-05-01,03:50:00,2.0400,2.0400,2.0400,2.0400,2
2009-05-01,03:55:00,2.0375,2.0400,2.0360,2.0360,17
2009-05-01,04:00:00,2.0360,2.0360,2.0355,2.0355,4
2009-05-01,04:05:00,2.0360,2.0360,2.0300,2.0300,17
2009-05-01,04:10:00,2.0310,2.0370,2.0310,2.0340,8
2009-05-01,04:15:00,2.0360,2.0415,2.0350,2.0415,26
2009-05-01,04:20:00,2.0385,2.0385,2.0365,2.0365,3
2009-05-01,04:25:00,2.0345,2.0365,2.0320,2.0365,14
2009-05-01,04:30:00,2.0395,2.0420,2.0350,2.0350,3
2009-05-01,04:35:00,2.0395,2.0480,2.0395,2.0480,12
2009-05-01,04:40:00,2.0420,2.0435,2.0400,2.0435,5
2009-05-01,04:45:00,2.0445,2.0505,2.0445,2.0495,34
2009-05-01,04:50:00,2.0475,2.0505,2.0475,2.0505,10
2009-05-01,04:55:00,2.0475,2.0475,2.0475,2.0475,1
2009-05-01,05:00:00,2.0460,2.0460,2.0460,2.0460,1
2009-05-01,05:10:00,2.0480,2.0480,2.0480,2.0480,1
2009-05-01,06:00:00,2.0415,2.0415,2.0390,2.0390,32
2009-05-01,06:15:00,2.0410,2.0410,2.0410,2.0410,2
2009-05-01,06:45:00,2.0410,2.0410,2.0410,2.0410,1
2009-05-01,07:05:00,2.0475,2.0475,2.0475,2.0475,1
2009-05-01,07:10:00,2.0475,2.0480,2.0475,2.0480,4
2009-05-01,07:15:00,2.0480,2.0480,2.0480,2.0480,1
2009-05-01,07:35:00,2.0425,2.0425,2.0425,2.0425,1
2009-05-01,07:40:00,2.0420,2.0420,2.0420,2.0420,1
2009-05-01,07:50:00,2.0420,2.0430,2.0420,2.0430,2
2009-05-01,08:00:00,2.0415,2.0415,2.0415,2.0415,1
2009-05-01,08:05:00,2.0415,2.0415,2.0415,2.0415,3
2009-05-01,08:25:00,2.0420,2.0420,2.0420,2.0420,2
2009-05-01,08:30:00,2.0470,2.0470,2.0470,2.0470,1
2009-05-01,08:35:00,2.0465,2.0465,2.0465,2.0465,5
2009-05-01,08:40:00,2.0465,2.0465,2.0465,2.0465,1
2009-05-01,09:00:00,2.0440,2.0440,2.0415,2.0415,8
2009-05-01,09:10:00,2.0400,2.0400,2.0400,2.0400,1
2009-05-01,09:25:00,2.0385,2.0455,2.0385,2.0455,7
2009-05-01,09:45:00,2.0420,2.0420,2.0420,2.0420,1
2009-05-01,09:55:00,2.0400,2.0400,2.0400,2.0400,2
2009-05-01,10:00:00,2.0400,2.0400,2.0400,2.0400,2
2009-05-01,10:05:00,2.0400,2.0400,2.0400,2.0400,2
2009-05-01,10:15:00,2.0400,2.0400,2.0400,2.0400,1
2009-05-01,10:20:00,2.0400,2.0400,2.0400,2.0400,3
2009-05-01,10:30:00,2.0400,2.0400,2.0400,2.0400,4
2009-05-01,10:35:00,2.0380,2.0380,2.0375,2.0375,2
2009-05-01,10:45:00,2.0400,2.0420,2.0400,2.0420,2
2009-05-01,11:15:00,2.0420,2.0450,2.0420,2.0450,3
2009-05-01,11:50:00,2.0375,2.0440,2.0375,2.0440,3
2009-05-01,12:25:00,2.0440,2.0440,2.0440,2.0440,1
2009-05-01,12:55:00,2.0430,2.0430,2.0430,2.0430,1
2009-05-01,13:05:00,2.0420,2.0420,2.0420,2.0420,1
2009-05-01,13:15:00,2.0395,2.0395,2.0395,2.0395,1
2009-05-01,14:20:00,2.0390,2.0390,2.0390,2.0390,1
2009-05-01,14:30:00,2.0395,2.0400,2.0395,2.0400,3
2009-05-01,14:35:00,2.0425,2.0450,2.0425,2.0450,3
2009-05-01,14:40:00,2.0425,2.0450,2.0425,2.0450,7
2009-05-01,14:45:00,2.0460,2.0460,2.0460,2.0460,1
2009-05-01,14:50:00,2.0450,2.0450,2.0450,2.0450,1
2009-05-01,15:00:00,2.0475,2.0550,2.0475,2.0550,62
2009-05-01,15:05:00,2.0540,2.0595,2.0540,2.0595,16
2009-05-01,15:10:00,2.0570,2.0595,2.0570,2.0595,22
2009-05-01,15:20:00,2.0540,2.0540,2.0525,2.0530,12
2009-05-01,15:25:00,2.0520,2.0585,2.0520,2.0565,9
2009-05-01,15:30:00,2.0595,2.0615,2.0595,2.0615,19
2009-05-01,15:35:00,2.0615,2.0665,2.0615,2.0665,11
2009-05-01,15:40:00,2.0655,2.0670,2.0655,2.0670,4
2009-05-01,15:45:00,2.0640,2.0640,2.0610,2.0610,3
2009-05-01,15:50:00,2.0650,2.0650,2.0620,2.0620,2
2009-05-01,15:55:00,2.0620,2.0620,2.0610,2.0620,7
2009-05-01,16:05:00,2.0610,2.0650,2.0610,2.0650,2
2009-05-01,16:10:00,2.0650,2.0655,2.0650,2.0655,4
2009-05-01,16:15:00,2.0675,2.0700,2.0675,2.0700,16
2009-05-01,16:20:00,2.0700,2.0820,2.0700,2.0775,58
2009-05-01,16:25:00,2.0770,2.0770,2.0735,2.0735,5
2009-05-01,16:30:00,2.0710,2.0710,2.0710,2.0710,7
2009-05-01,16:40:00,2.0735,2.0800,2.0735,2.0800,4
2009-05-01,16:45:00,2.0800,2.0800,2.0740,2.0800,61
2009-05-01,16:50:00,2.0815,2.0860,2.0810,2.0815,39
2009-05-01,16:55:00,2.0830,2.0850,2.0745,2.0745,16
2009-05-01,17:00:00,2.0760,2.0785,2.0760,2.0785,5
2009-05-01,17:05:00,2.0800,2.0800,2.0800,2.0800,1
2009-05-01,17:10:00,2.0800,2.0800,2.0790,2.0800,34
2009-05-01,17:15:00,2.0790,2.0790,2.0790,2.0790,1
2009-05-01,17:20:00,2.0785,2.0785,2.0785,2.0785,4
2009-05-01,17:25:00,2.0785,2.0785,2.0775,2.0775,2
2009-05-01,17:30:00,2.0760,2.0760,2.0755,2.0755,2
2009-05-01,17:35:00,2.0750,2.0755,2.0750,2.0755,2
2009-05-01,17:40:00,2.0760,2.0760,2.0760,2.0760,1
2009-05-01,17:45:00,2.0760,2.0760,2.0760,2.0760,1
2009-05-01,17:55:00,2.0780,2.0795,2.0780,2.0795,3
2009-05-01,18:00:00,2.0795,2.0795,2.0760,2.0760,3
2009-05-01,18:05:00,2.0750,2.0750,2.0750,2.0750,1
2009-05-01,18:10:00,2.0780,2.0780,2.0780,2.0780,1
2009-05-01,18:20:00,2.0770,2.0770,2.0710,2.0710,28
2009-05-01,18:25:00,2.0735,2.0735,2.0715,2.0715,4
2009-05-01,18:30:00,2.0735,2.0750,2.0735,2.0750,2
2009-05-01,18:40:00,2.0770,2.0800,2.0770,2.0800,6
2009-05-01,18:45:00,2.0800,2.0870,2.0800,2.0870,13
2009-05-01,18:50:00,2.0870,2.0900,2.0870,2.0875,6
2009-05-01,18:55:00,2.0870,2.0900,2.0860,2.0870,8
2009-05-01,19:00:00,2.0865,2.0875,2.0860,2.0860,15
2009-05-01,19:05:00,2.0840,2.0840,2.0785,2.0785,18
2009-05-01,19:10:00,2.0780,2.0795,2.0750,2.0750,6
2009-05-01,19:15:00,2.0750,2.0750,2.0670,2.0720,71
2009-05-01,19:20:00,2.0710,2.0725,2.0710,2.0725,3
2009-05-01,19:25:00,2.0730,2.0730,2.0700,2.0710,37
2009-05-01,19:30:00,2.0710,2.0735,2.0685,2.0695,76
2009-05-01,19:35:00,2.0710,2.0715,2.0660,2.0690,30
2009-05-01,19:40:00,2.0685,2.0690,2.0635,2.0655,57
2009-05-01,19:45:00,2.0645,2.0695,2.0635,2.0670,49
2009-05-01,19:50:00,2.0695,2.0705,2.0680,2.0695,24
2009-05-01,19:55:00,2.0695,2.0695,2.0660,2.0675,21
2009-05-01,20:00:00,2.0675,2.0705,2.0675,2.0705,18
2009-05-01,20:05:00,2.0715,2.0745,2.0700,2.0735,20
2009-05-01,20:10:00,2.0740,2.0785,2.0720,2.0765,177
2009-05-01,20:15:00,2.0760,2.0780,2.0755,2.0765,39
2009-05-01,20:20:00,2.0765,2.0775,2.0740,2.0755,29
2009-05-01,20:25:00,2.0755,2.0780,2.0730,2.0730,48
2009-05-01,20:30:00,2.0740,2.0765,2.0730,2.0760,50
2009-05-01,20:35:00,2.0755,2.0760,2.0705,2.0710,35
2009-05-01,20:40:00,2.0710,2.0715,2.0640,2.0650,174
2009-05-01,20:45:00,2.0650,2.0675,2.0635,2.0655,79
2009-05-01,20:50:00,2.0655,2.0730,2.0655,2.0720,70
2009-05-01,20:55:00,2.0720,2.0760,2.0705,2.0755,62
2009-05-01,21:00:00,2.0755,2.0755,2.0700,2.0710,99
2009-05-01,21:05:00,2.0710,2.0725,2.0700,2.0715,81
2009-05-01,21:10:00,2.0710,2.0740,2.0705,2.0715,49
2009-05-01,21:15:00,2.0715,2.0730,2.0695,2.0730,58
2009-05-01,21:20:00,2.0725,2.0755,2.0715,2.0755,54
2009-05-01,21:25:00,2.0760,2.0780,2.0745,2.0765,63
2009-05-01,21:30:00,2.0765,2.0765,2.0690,2.0720,103
2009-05-01,21:35:00,2.0720,2.0755,2.0680,2.0700,90
2009-05-01,21:40:00,2.0695,2.0715,2.0675,2.0710,60
2009-05-01,21:45:00,2.0700,2.0715,2.0675,2.0685,42
2009-05-01,21:50:00,2.0685,2.0730,2.0675,2.0730,47
2009-05-01,21:55:00,2.0740,2.0770,2.0715,2.0745,74
2009-05-01,22:00:00,2.0740,2.0765,2.0690,2.0765,93
2009-05-01,22:05:00,2.0765,2.0825,2.0750,2.0755,176
2009-05-01,22:10:00,2.0760,2.0760,2.0710,2.0730,271
2009-05-01,22:15:00,2.0725,2.0725,2.0630,2.0630,172
2009-05-01,22:20:00,2.0630,2.0670,2.0625,2.0650,119
2009-05-01,22:25:00,2.0665,2.0700,2.0665,2.0690,60
2009-05-01,22:30:00,2.0690,2.0695,2.0645,2.0650,117
2009-05-01,22:35:00,2.0650,2.0695,2.0650,2.0690,104
2009-05-01,22:40:00,2.0680,2.0745,2.0670,2.0745,140
2009-05-01,22:45:00,2.0740,2.0825,2.0730,2.0795,164
2009-05-01,22:50:00,2.0795,2.0840,2.0750,2.0840,205
2009-05-01,22:55:00,2.0830,2.0835,2.0790,2.0805,87
2009-05-01,23:00:00,2.0800,2.0805,2.0775,2.0780,28
2009-05-01,23:05:00,2.0775,2.0855,2.0775,2.0850,119
2009-05-01,23:10:00,2.0850,2.1010,2.0850,2.1005,396
2009-05-01,23:15:00,2.1005,2.1140,2.1000,2.1120,523
2009-05-01,23:20:00,2.1115,2.1125,2.1025,2.1030,166
2009-05-01,23:25:00,2.1030,2.1035,2.0975,2.0985,154
2009-05-01,23:30:00,2.0985,2.0990,2.0925,2.0960,116
2009-05-01,23:35:00,2.0950,2.1000,2.0940,2.0990,109
2009-05-01,23:40:00,2.0990,2.1050,2.0985,2.1050,109
2009-05-01,23:45:00,2.1035,2.1040,2.1005,2.1010,47
2009-05-01,23:50:00,2.1015,2.1025,2.0990,2.1000,70
2009-05-01,23:55:00,2.1000,2.1040,2.1000,2.1010,68
2009-05-02,00:00:00,2.1015,2.1020,2.0985,2.1005,54
2009-05-02,00:05:00,2.1000,2.1015,2.0970,2.1000,69
2009-05-02,00:10:00,2.1000,2.1030,2.0980,2.1005,40
2009-05-02,00:15:00,2.1000,2.1000,2.0985,2.0995,80
2009-05-02,00:20:00,2.0990,2.1000,2.0975,2.1000,75
2009-05-02,00:25:00,2.0995,2.1010,2.0990,2.1000,51
2009-05-02,00:30:00,2.1000,2.1025,2.0995,2.1015,62
2009-05-02,00:35:00,2.1010,2.1095,2.1010,2.1070,129
2009-05-02,00:40:00,2.1070,2.1170,2.1070,2.1140,167
2009-05-02,00:45:00,2.1135,2.1145,2.1060,2.1065,118
2009-05-02,00:50:00,2.1065,2.1070,2.1000,2.1035,88
2009-05-02,00:55:00,2.1025,2.1035,2.0985,2.0985,170
2009-05-02,01:00:00,2.0990,2.1030,2.0980,2.1020,113
2009-05-02,01:05:00,2.1005,2.1030,2.0995,2.1030,65
2009-05-02,01:10:00,2.1025,2.1025,2.1005,2.1020,17
2009-05-02,01:15:00,2.1020,2.1040,2.1010,2.1020,91
2009-05-02,01:20:00,2.1025,2.1060,2.1025,2.1050,46
2009-05-02,01:25:00,2.1050,2.1090,2.1025,2.1075,32
2009-05-02,01:30:00,2.1075,2.1085,2.1050,2.1085,21
2009-05-02,01:35:00,2.1085,2.1115,2.1060,2.1090,71
2009-05-02,01:40:00,2.1090,2.1100,2.1070,2.1090,25
2009-05-02,01:45:00,2.1090,2.1155,2.1090,2.1135,62
2009-05-02,01:50:00,2.1120,2.1130,2.1065,2.1090,26
2009-05-02,01:55:00,2.1125,2.1195,2.1125,2.1160,47
2009-05-02,02:00:00,2.1165,2.1185,2.1140,2.1180,15
2009-05-02,02:05:00,2.1155,2.1170,2.1155,2.1165,4
2009-05-02,02:10:00,2.1185,2.1200,2.1170,2.1170,13
2009-05-02,02:15:00,2.1170,2.1170,2.1155,2.1160,10
2009-05-02,02:20:00,2.1160,2.1175,2.1160,2.1160,9
2009-05-02,02:25:00,2.1170,2.1175,2.1170,2.1175,5
2009-05-02,02:30:00,2.1155,2.1155,2.1150,2.1155,24
2009-05-02,02:35:00,2.1150,2.1150,2.1135,2.1135,36
2009-05-02,02:40:00,2.1130,2.1130,2.1100,2.1100,19
2009-05-02,02:45:00,2.1100,2.1110,2.1100,2.1100,8
2009-05-02,02:50:00,2.1125,2.1125,2.1125,2.1125,1
2009-05-02,02:55:00,2.1100,2.1110,2.1100,2.1105,3
2009-05-02,03:00:00,2.1110,2.1110,2.1100,2.1110,12
2009-05-02,03:05:00,2.1110,2.1135,2.1110,2.1135,7
2009-05-02,03:10:00,2.1100,2.1100,2.1050,2.1050,8
2009-05-02,03:15:00,2.1055,2.1095,2.1055,2.1080,9
2009-05-02,03:20:00,2.1060,2.1075,2.1055,2.1055,3
2009-05-02,03:25:00,2.1075,2.1095,2.1060,2.1095,5
2009-05-02,03:30:00,2.1065,2.1065,2.1060,2.1060,4
2009-05-02,03:35:00,2.1085,2.1095,2.1085,2.1095,3
2009-05-02,03:40:00,2.1100,2.1100,2.1100,2.1100,2
2009-05-02,03:45:00,2.1130,2.1130,2.1100,2.1100,9
2009-05-02,03:50:00,2.1100,2.1175,2.1085,2.1140,28
2009-05-02,03:55:00,2.1140,2.1175,2.1125,2.1160,10
2009-05-02,04:00:00,2.1175,2.1175,2.1150,2.1175,4
2009-05-02,04:05:00,2.1160,2.1160,2.1160,2.1160,1
2009-05-02,04:10:00,2.1170,2.1180,2.1170,2.1170,5
2009-05-02,04:15:00,2.1180,2.1190,2.1180,2.1180,17
2009-05-02,04:20:00,2.1195,2.1200,2.1185,2.1185,17
2009-05-02,04:25:00,2.1180,2.1195,2.1180,2.1180,5
2009-05-02,04:30:00,2.1180,2.1180,2.1180,2.1180,2
2009-05-02,04:35:00,2.1190,2.1200,2.1180,2.1200,6
2009-05-02,04:40:00,2.1200,2.1200,2.1200,2.1200,2
2009-05-02,04:50:00,2.1200,2.1200,2.1180,2.1180,15
2009-05-02,04:55:00,2.1160,2.1160,2.1160,2.1160,1
2009-05-02,05:10:00,2.1200,2.1200,2.1195,2.1195,6
2009-05-04,06:00:00,2.1135,2.1200,2.1135,2.1200,46
2009-05-04,06:05:00,2.1190,2.1200,2.1190,2.1200,12
2009-05-04,06:10:00,2.1200,2.1200,2.1200,2.1200,22
2009-05-04,06:15:00,2.1175,2.1175,2.1175,2.1175,1
2009-05-04,06:20:00,2.1185,2.1185,2.1185,2.1185,1
2009-05-04,06:25:00,2.1185,2.1185,2.1185,2.1185,1
2009-05-04,06:35:00,2.1165,2.1190,2.1165,2.1190,2
2009-05-04,06:40:00,2.1190,2.1190,2.1190,2.1190,8
2009-05-04,06:45:00,2.1190,2.1190,2.1190,2.1190,1
2009-05-04,06:50:00,2.1190,2.1200,2.1175,2.1175,25
2009-05-04,06:55:00,2.1190,2.1200,2.1190,2.1200,29
2009-05-04,07:00:00,2.1200,2.1200,2.1190,2.1200,22
2009-05-04,07:05:00,2.1200,2.1200,2.1190,2.1190,2
2009-05-04,07:10:00,2.1200,2.1200,2.1190,2.1200,16
2009-05-04,07:15:00,2.1200,2.1200,2.1200,2.1200,2
2009-05-04,07:20:00,2.1200,2.1380,2.1200,2.1365,39
2009-05-04,07:25:00,2.1335,2.1345,2.1335,2.1345,4
2009-05-04,07:30:00,2.1350,2.1350,2.1350,2.1350,1
2009-05-04,07:35:00,2.1325,2.1365,2.1325,2.1330,7
2009-05-04,07:40:00,2.1350,2.1350,2.1310,2.1320,14
2009-05-04,07:50:00,2.1305,2.1305,2.1305,2.1305,1
2009-05-04,07:55:00,2.1320,2.1320,2.1300,2.1300,6
2009-05-04,08:00:00,2.1340,2.1340,2.1340,2.1340,1
2009-05-04,08:15:00,2.1340,2.1340,2.1340,2.1340,1
2009-05-04,08:20:00,2.1350,2.1350,2.1350,2.1350,3
2009-05-04,08:25:00,2.1355,2.1370,2.1350,2.1350,6
2009-05-04,08:30:00,2.1365,2.1370,2.1365,2.1370,3
2009-05-04,08:35:00,2.1385,2.1490,2.1385,2.1490,53
2009-05-04,08:40:00,2.1450,2.1450,2.1450,2.1450,1
2009-05-04,08:45:00,2.1455,2.1460,2.1430,2.1430,5
2009-05-04,08:50:00,2.1460,2.1460,2.1460,2.1460,7
2009-05-04,08:55:00,2.1430,2.1430,2.1325,2.1325,60
2009-05-04,09:00:00,2.1320,2.1400,2.1320,2.1400,16
2009-05-04,09:05:00,2.1445,2.1445,2.1445,2.1445,1
2009-05-04,09:10:00,2.1445,2.1445,2.1445,2.1445,2
2009-05-04,09:15:00,2.1465,2.1465,2.1375,2.1380,9
2009-05-04,09:20:00,2.1375,2.1375,2.1375,2.1375,6
2009-05-04,09:25:00,2.1350,2.1390,2.1345,2.1390,6
2009-05-04,09:30:00,2.1400,2.1400,2.1400,2.1400,23
2009-05-04,09:35:00,2.1400,2.1450,2.1400,2.1450,8
2009-05-04,09:40:00,2.1440,2.1450,2.1440,2.1450,2
2009-05-04,09:45:00,2.1400,2.1400,2.1400,2.1400,1
2009-05-04,09:50:00,2.1440,2.1440,2.1440,2.1440,1
2009-05-04,09:55:00,2.1395,2.1395,2.1390,2.1390,3
2009-05-04,10:00:00,2.1390,2.1390,2.1390,2.1390,1
2009-05-04,10:10:00,2.1400,2.1450,2.1400,2.1450,2
2009-05-04,10:30:00,2.1425,2.1425,2.1400,2.1400,9
2009-05-04,10:35:00,2.1400,2.1450,2.1400,2.1400,9
2009-05-04,10:45:00,2.1450,2.1460,2.1375,2.1375,5
2009-05-04,10:55:00,2.1435,2.1435,2.1410,2.1410,2
2009-05-04,11:00:00,2.1440,2.1450,2.1440,2.1450,2
2009-05-04,11:05:00,2.1450,2.1450,2.1405,2.1405,9
2009-05-04,11:10:00,2.1400,2.1430,2.1375,2.1375,6
2009-05-04,11:15:00,2.1430,2.1440,2.1385,2.1405,6
2009-05-04,11:20:00,2.1400,2.1445,2.1400,2.1405,7
2009-05-04,11:25:00,2.1440,2.1440,2.1405,2.1405,2
2009-05-04,11:45:00,2.1430,2.1430,2.1430,2.1430,1
2009-05-04,11:50:00,2.1430,2.1430,2.1430,2.1430,1
2009-05-04,12:15:00,2.1410,2.1410,2.1410,2.1410,1
2009-05-04,12:25:00,2.1410,2.1410,2.1410,2.1410,2
2009-05-04,12:30:00,2.1425,2.1485,2.1410,2.1485,45
2009-05-04,12:35:00,2.1485,2.1495,2.1485,2.1495,21
2009-05-04,12:40:00,2.1500,2.1535,2.1500,2.1535,46
2009-05-04,12:45:00,2.1535,2.1535,2.1480,2.1480,29
2009-05-04,12:50:00,2.1505,2.1505,2.1490,2.1490,2
2009-05-04,12:55:00,2.1530,2.1575,2.1530,2.1535,18
2009-05-04,13:00:00,2.1565,2.1600,2.1565,2.1580,13
2009-05-04,13:05:00,2.1580,2.1600,2.1580,2.1600,3
2009-05-04,13:10:00,2.1580,2.1580,2.1565,2.1565,2
2009-05-04,13:15:00,2.1570,2.1595,2.1570,2.1595,5
2009-05-04,13:20:00,2.1595,2.1595,2.1570,2.1570,5
2009-05-04,13:25:00,2.1565,2.1575,2.1565,2.1575,2
2009-05-04,13:30:00,2.1580,2.1580,2.1560,2.1560,4
2009-05-04,13:35:00,2.1560,2.1570,2.1560,2.1570,3
2009-05-04,13:40:00,2.1570,2.1600,2.1565,2.1600,22
2009-05-04,13:45:00,2.1600,2.1615,2.1580,2.1580,25
2009-05-04,13:50:00,2.1590,2.1630,2.1590,2.1600,27
2009-05-04,13:55:00,2.1600,2.1630,2.1590,2.1610,25
2009-05-04,14:00:00,2.1600,2.1605,2.1600,2.1605,9
2009-05-04,14:05:00,2.1630,2.1630,2.1590,2.1590,4
2009-05-04,14:10:00,2.1600,2.1600,2.1585,2.1590,6
2009-05-04,14:15:00,2.1580,2.1590,2.1555,2.1560,10
2009-05-04,14:20:00,2.1565,2.1565,2.1550,2.1560,5
2009-05-04,14:30:00,2.1600,2.1630,2.1600,2.1630,5
2009-05-04,14:35:00,2.1605,2.1620,2.1605,2.1620,7
2009-05-04,14:40:00,2.1620,2.1620,2.1620,2.1620,4
2009-05-04,14:45:00,2.1630,2.1630,2.1605,2.1605,15
2009-05-04,14:50:00,2.1600,2.1615,2.1600,2.1600,13
2009-05-04,14:55:00,2.1600,2.1600,2.1580,2.1580,5
2009-05-04,15:00:00,2.1565,2.1570,2.1550,2.1550,12
2009-05-04,15:05:00,2.1545,2.1545,2.1400,2.1400,34
2009-05-04,15:10:00,2.1490,2.1500,2.1445,2.1500,18
2009-05-04,15:15:00,2.1500,2.1500,2.1500,2.1500,1
2009-05-04,15:20:00,2.1495,2.1525,2.1495,2.1525,14
2009-05-04,15:25:00,2.1525,2.1525,2.1510,2.1510,9
2009-05-04,15:35:00,2.1530,2.1530,2.1520,2.1525,4
2009-05-04,15:40:00,2.1530,2.1530,2.1530,2.1530,3
2009-05-04,15:45:00,2.1530,2.1545,2.1530,2.1545,4
2009-05-04,15:50:00,2.1565,2.1615,2.1565,2.1615,6
2009-05-04,15:55:00,2.1610,2.1610,2.1580,2.1595,6
2009-05-04,16:00:00,2.1615,2.1630,2.1615,2.1620,9
2009-05-04,16:05:00,2.1620,2.1675,2.1620,2.1655,26
2009-05-04,16:10:00,2.1665,2.1680,2.1665,2.1680,7
2009-05-04,16:15:00,2.1680,2.1690,2.1675,2.1680,11
2009-05-04,16:20:00,2.1670,2.1670,2.1655,2.1655,6
2009-05-04,16:25:00,2.1650,2.1650,2.1640,2.1640,2
2009-05-04,16:30:00,2.1630,2.1630,2.1605,2.1605,12
2009-05-04,16:35:00,2.1615,2.1615,2.1615,2.1615,1
2009-05-04,16:40:00,2.1615,2.1620,2.1615,2.1620,7
2009-05-04,16:45:00,2.1620,2.1635,2.1605,2.1635,3
2009-05-04,16:55:00,2.1635,2.1635,2.1615,2.1615,2
2009-05-04,17:00:00,2.1640,2.1650,2.1640,2.1650,2
2009-05-04,17:05:00,2.1690,2.1700,2.1670,2.1680,23
2009-05-04,17:10:00,2.1675,2.1675,2.1630,2.1630,5
2009-05-04,17:15:00,2.1640,2.1640,2.1620,2.1620,4
2009-05-04,17:20:00,2.1635,2.1635,2.1635,2.1635,1
2009-05-04,17:25:00,2.1655,2.1670,2.1655,2.1665,4
2009-05-04,17:30:00,2.1655,2.1675,2.1650,2.1670,14
2009-05-04,17:35:00,2.1670,2.1675,2.1655,2.1665,16
2009-05-04,17:40:00,2.1665,2.1670,2.1630,2.1655,25
2009-05-04,17:45:00,2.1655,2.1670,2.1650,2.1665,17
2009-05-04,17:50:00,2.1670,2.1695,2.1670,2.1690,8
2009-05-04,17:55:00,2.1670,2.1670,2.1660,2.1670,9
2009-05-04,18:00:00,2.1670,2.1670,2.1615,2.1625,19
2009-05-04,18:05:00,2.1615,2.1615,2.1580,2.1610,24
2009-05-04,18:10:00,2.1635,2.1645,2.1625,2.1645,5
2009-05-04,18:15:00,2.1640,2.1645,2.1640,2.1645,3
2009-05-04,18:20:00,2.1650,2.1650,2.1625,2.1625,9
2009-05-04,18:25:00,2.1630,2.1660,2.1630,2.1650,18
2009-05-04,18:30:00,2.1650,2.1650,2.1625,2.1630,5
2009-05-04,18:35:00,2.1635,2.1645,2.1625,2.1630,11
2009-05-04,18:40:00,2.1630,2.1630,2.1600,2.1605,19
2009-05-04,18:45:00,2.1615,2.1615,2.1600,2.1610,10
2009-05-04,18:50:00,2.1610,2.1635,2.1610,2.1610,14
2009-05-04,18:55:00,2.1610,2.1615,2.1590,2.1605,12
2009-05-04,19:00:00,2.1600,2.1605,2.1580,2.1580,29
2009-05-04,19:05:00,2.1575,2.1575,2.1560,2.1570,11
2009-05-04,19:10:00,2.1600,2.1600,2.1580,2.1580,12
2009-05-04,19:15:00,2.1590,2.1590,2.1560,2.1560,13
2009-05-04,19:20:00,2.1555,2.1555,2.1525,2.1535,27
2009-05-04,19:25:00,2.1535,2.1540,2.1525,2.1535,21
2009-05-04,19:30:00,2.1530,2.1540,2.1530,2.1540,13
2009-05-04,19:35:00,2.1540,2.1560,2.1535,2.1560,6
2009-05-04,19:40:00,2.1555,2.1555,2.1530,2.1530,9
2009-05-04,19:45:00,2.1520,2.1545,2.1520,2.1545,15
2009-05-04,19:50:00,2.1545,2.1545,2.1510,2.1510,8
2009-05-04,19:55:00,2.1535,2.1560,2.1535,2.1550,40
2009-05-04,20:00:00,2.1550,2.1550,2.1515,2.1515,22
2009-05-04,20:05:00,2.1515,2.1515,2.1450,2.1450,94
2009-05-04,20:10:00,2.1450,2.1525,2.1430,2.1510,188
2009-05-04,20:15:00,2.1495,2.1500,2.1460,2.1480,41
2009-05-04,20:20:00,2.1480,2.1500,2.1440,2.1460,69
2009-05-04,20:25:00,2.1460,2.1490,2.1455,2.1490,12
2009-05-04,20:30:00,2.1500,2.1500,2.1420,2.1420,68
2009-05-04,20:35:00,2.1420,2.1440,2.1410,2.1420,34
2009-05-04,20:40:00,2.1425,2.1455,2.1415,2.1425,18
2009-05-04,20:45:00,2.1420,2.1430,2.1405,2.1430,45
2009-05-04,20:50:00,2.1435,2.1465,2.1405,2.1465,50
2009-05-04,20:55:00,2.1470,2.1495,2.1470,2.1480,45
2009-05-04,21:00:00,2.1485,2.1530,2.1470,2.1530,93
2009-05-04,21:05:00,2.1525,2.1575,2.1485,2.1540,95
2009-05-04,21:10:00,2.1545,2.1575,2.1535,2.1535,61
2009-05-04,21:15:00,2.1535,2.1535,2.1480,2.1505,164
2009-05-04,21:20:00,2.1510,2.1535,2.1490,2.1490,73
2009-05-04,21:25:00,2.1495,2.1495,2.1465,2.1465,90
2009-05-04,21:30:00,2.1475,2.1520,2.1440,2.1455,91
2009-05-04,21:35:00,2.1450,2.1470,2.1380,2.1395,111
2009-05-04,21:40:00,2.1405,2.1455,2.1395,2.1425,108
2009-05-04,21:45:00,2.1430,2.1465,2.1405,2.1440,83
2009-05-04,21:50:00,2.1445,2.1460,2.1410,2.1450,72
2009-05-04,21:55:00,2.1450,2.1460,2.1425,2.1455,47
2009-05-04,22:00:00,2.1455,2.1515,2.1450,2.1465,203
2009-05-04,22:05:00,2.1475,2.1525,2.1470,2.1520,117
2009-05-04,22:10:00,2.1515,2.1550,2.1505,2.1510,86
2009-05-04,22:15:00,2.1515,2.1555,2.1515,2.1530,118
2009-05-04,22:20:00,2.1525,2.1560,2.1510,2.1560,145
2009-05-04,22:25:00,2.1560,2.1560,2.1515,2.1545,129
2009-05-04,22:30:00,2.1540,2.1540,2.1510,2.1520,77
2009-05-04,22:35:00,2.1520,2.1550,2.1510,2.1540,48
2009-05-04,22:40:00,2.1545,2.1545,2.1475,2.1485,68
2009-05-04,22:45:00,2.1480,2.1500,2.1450,2.1495,131
2009-05-04,22:50:00,2.1490,2.1500,2.1465,2.1485,50
2009-05-04,22:55:00,2.1480,2.1490,2.1465,2.1470,43
2009-05-04,23:00:00,2.1480,2.1500,2.1480,2.1480,71
2009-05-04,23:05:00,2.1490,2.1510,2.1480,2.1495,69
2009-05-04,23:10:00,2.1500,2.1555,2.1500,2.1555,69
2009-05-04,23:15:00,2.1555,2.1560,2.1480,2.1500,105
2009-05-04,23:20:00,2.1510,2.1520,2.1480,2.1500,74
2009-05-04,23:25:00,2.1500,2.1505,2.1460,2.1470,78
2009-05-04,23:30:00,2.1485,2.1500,2.1465,2.1495,75
2009-05-04,23:35:00,2.1490,2.1490,2.1450,2.1470,106
2009-05-04,23:40:00,2.1450,2.1450,2.1375,2.1375,90
2009-05-04,23:45:00,2.1375,2.1430,2.1365,2.1415,92
2009-05-04,23:50:00,2.1405,2.1440,2.1350,2.1355,72
2009-05-04,23:55:00,2.1360,2.1390,2.1360,2.1385,26
2009-05-05,00:00:00,2.1390,2.1430,2.1380,2.1430,43
2009-05-05,00:05:00,2.1420,2.1440,2.1405,2.1405,43
2009-05-05,00:10:00,2.1405,2.1415,2.1360,2.1400,60
2009-05-05,00:15:00,2.1400,2.1400,2.1350,2.1350,47
2009-05-05,00:20:00,2.1350,2.1350,2.1225,2.1240,167
2009-05-05,00:25:00,2.1250,2.1260,2.1200,2.1255,125
2009-05-05,00:30:00,2.1250,2.1315,2.1240,2.1315,83
2009-05-05,00:35:00,2.1310,2.1360,2.1275,2.1335,72
2009-05-05,00:40:00,2.1335,2.1390,2.1330,2.1390,73
2009-05-05,00:45:00,2.1390,2.1405,2.1385,2.1390,163
2009-05-05,00:50:00,2.1385,2.1395,2.1370,2.1370,75
2009-05-05,00:55:00,2.1370,2.1470,2.1370,2.1455,249
2009-05-05,01:00:00,2.1440,2.1440,2.1415,2.1415,25
2009-05-05,01:05:00,2.1420,2.1455,2.1420,2.1445,51
2009-05-05,01:10:00,2.1440,2.1455,2.1440,2.1445,10
2009-05-05,01:15:00,2.1440,2.1450,2.1420,2.1450,15
2009-05-05,01:20:00,2.1430,2.1455,2.1430,2.1445,15
2009-05-05,01:25:00,2.1440,2.1440,2.1440,2.1440,6
2009-05-05,01:30:00,2.1445,2.1500,2.1445,2.1500,80
2009-05-05,01:35:00,2.1500,2.1500,2.1475,2.1500,17
2009-05-05,01:40:00,2.1500,2.1510,2.1500,2.1500,17
2009-05-05,01:45:00,2.1500,2.1505,2.1480,2.1500,24
2009-05-05,01:50:00,2.1495,2.1505,2.1490,2.1490,29
2009-05-05,01:55:00,2.1490,2.1500,2.1485,2.1500,19
2009-05-05,02:00:00,2.1500,2.1520,2.1495,2.1505,31
2009-05-05,02:05:00,2.1520,2.1525,2.1500,2.1505,25
2009-05-05,02:10:00,2.1490,2.1505,2.1475,2.1505,10
2009-05-05,02:15:00,2.1510,2.1510,2.1510,2.1510,2
2009-05-05,02:20:00,2.1500,2.1520,2.1500,2.1520,4
2009-05-05,02:25:00,2.1510,2.1525,2.1510,2.1525,18
2009-05-05,02:30:00,2.1520,2.1520,2.1520,2.1520,2
2009-05-05,02:35:00,2.1525,2.1530,2.1505,2.1520,36
2009-05-05,02:40:00,2.1505,2.1520,2.1505,2.1520,2
2009-05-05,02:45:00,2.1515,2.1515,2.1515,2.1515,1
2009-05-05,02:50:00,2.1500,2.1510,2.1495,2.1510,7
2009-05-05,02:55:00,2.1480,2.1480,2.1475,2.1475,8
2009-05-05,03:00:00,2.1480,2.1490,2.1480,2.1480,5
2009-05-05,03:05:00,2.1480,2.1490,2.1475,2.1490,4
2009-05-05,03:10:00,2.1480,2.1490,2.1480,2.1490,2
2009-05-05,03:15:00,2.1470,2.1480,2.1470,2.1480,7
2009-05-05,03:20:00,2.1465,2.1465,2.1465,2.1465,2
2009-05-05,03:25:00,2.1450,2.1450,2.1435,2.1435,3
2009-05-05,03:30:00,2.1435,2.1470,2.1435,2.1450,16
2009-05-05,03:35:00,2.1440,2.1440,2.1415,2.1415,4
2009-05-05,03:40:00,2.1445,2.1445,2.1405,2.1410,11
2009-05-05,03:45:00,2.1400,2.1445,2.1400,2.1445,8
2009-05-05,03:50:00,2.1425,2.1445,2.1425,2.1445,6
2009-05-05,03:55:00,2.1440,2.1470,2.1435,2.1435,22
2009-05-05,04:00:00,2.1445,2.1450,2.1440,2.1450,3
2009-05-05,04:10:00,2.1425,2.1425,2.1425,2.1425,2
2009-05-05,04:15:00,2.1420,2.1420,2.1420,2.1420,2
2009-05-05,04:20:00,2.1420,2.1430,2.1420,2.1430,6
2009-05-05,04:30:00,2.1410,2.1410,2.1410,2.1410,1
2009-05-05,04:35:00,2.1405,2.1415,2.1400,2.1415,5
2009-05-05,04:40:00,2.1395,2.1400,2.1390,2.1400,5
2009-05-05,04:45:00,2.1410,2.1410,2.1410,2.1410,1
2009-05-05,04:55:00,2.1410,2.1445,2.1400,2.1445,4
2009-05-05,05:00:00,2.1400,2.1435,2.1390,2.1390,6
2009-05-05,05:10:00,2.1410,2.1435,2.1410,2.1435,2
2009-05-05,06:00:00,2.1400,2.1400,2.1400,2.1400,2
2009-05-05,06:15:00,2.1390,2.1390,2.1390,2.1390,2
2009-05-05,06:20:00,2.1400,2.1400,2.1385,2.1385,12
2009-05-05,06:40:00,2.1400,2.1400,2.1400,2.1400,2
2009-05-05,06:50:00,2.1400,2.1400,2.1400,2.1400,2
2009-05-05,07:00:00,2.1440,2.1450,2.1440,2.1450,5
2009-05-05,07:05:00,2.1450,2.1450,2.1450,2.1450,2
2009-05-05,07:10:00,2.1450,2.1450,2.1450,2.1450,1
2009-05-05,07:20:00,2.1450,2.1450,2.1450,2.1450,2
2009-05-05,07:25:00,2.1450,2.1450,2.1450,2.1450,1
2009-05-05,07:30:00,2.1450,2.1470,2.1450,2.1470,4
2009-05-05,07:35:00,2.1470,2.1470,2.1470,2.1470,2
2009-05-05,07:40:00,2.1450,2.1450,2.1450,2.1450,3
2009-05-05,07:45:00,2.1475,2.1475,2.1455,2.1455,2
2009-05-05,07:50:00,2.1485,2.1485,2.1455,2.1480,3
2009-05-05,08:00:00,2.1485,2.1620,2.1430,2.1450,112
2009-05-05,08:05:00,2.1530,2.1565,2.1530,2.1565,10
2009-05-05,08:10:00,2.1575,2.1575,2.1535,2.1560,8
2009-05-05,08:15:00,2.1530,2.1580,2.1515,2.1515,5
2009-05-05,08:20:00,2.1510,2.1530,2.1500,2.1505,21
2009-05-05,08:25:00,2.1530,2.1590,2.1510,2.1580,31
2009-05-05,08:30:00,2.1570,2.1670,2.1570,2.1670,27
2009-05-05,08:35:00,2.1660,2.1675,2.1660,2.1675,8
2009-05-05,08:40:00,2.1680,2.1770,2.1650,2.1680,87
2009-05-05,08:45:00,2.1650,2.1650,2.1650,2.1650,8
2009-05-05,08:50:00,2.1650,2.1670,2.1620,2.1640,27
2009-05-05,08:55:00,2.1665,2.1695,2.1640,2.1670,29
2009-05-05,09:00:00,2.1700,2.1725,2.1600,2.1620,45
2009-05-05,09:05:00,2.1630,2.1680,2.1600,2.1600,42
2009-05-05,09:10:00,2.1600,2.1600,2.1500,2.1500,54
2009-05-05,09:15:00,2.1545,2.1590,2.1545,2.1585,8
2009-05-05,09:20:00,2.1565,2.1580,2.1515,2.1520,19
2009-05-05,09:25:00,2.1540,2.1575,2.1540,2.1570,5
2009-05-05,09:30:00,2.1530,2.1530,2.1530,2.1530,1
2009-05-05,09:35:00,2.1525,2.1525,2.1510,2.1510,5
2009-05-05,09:40:00,2.1505,2.1525,2.1505,2.1525,2
2009-05-05,09:45:00,2.1505,2.1505,2.1410,2.1410,24
2009-05-05,09:50:00,2.1405,2.1405,2.1290,2.1300,46
2009-05-05,09:55:00,2.1300,2.1365,2.1300,2.1355,18
2009-05-05,10:00:00,2.1335,2.1390,2.1335,2.1390,6
2009-05-05,10:05:00,2.1390,2.1390,2.1390,2.1390,2
2009-05-05,10:10:00,2.1350,2.1390,2.1350,2.1390,2
2009-05-05,10:15:00,2.1395,2.1400,2.1395,2.1400,7
2009-05-05,10:20:00,2.1420,2.1420,2.1420,2.1420,1
2009-05-05,10:30:00,2.1400,2.1450,2.1400,2.1450,3
2009-05-05,10:35:00,2.1450,2.1490,2.1450,2.1490,6
2009-05-05,10:40:00,2.1520,2.1530,2.1520,2.1530,4
2009-05-05,10:45:00,2.1450,2.1450,2.1450,2.1450,5
2009-05-05,10:50:00,2.1445,2.1510,2.1445,2.1510,5
2009-05-05,10:55:00,2.1470,2.1470,2.1470,2.1470,1
2009-05-05,11:00:00,2.1500,2.1500,2.1500,2.1500,1
2009-05-05,11:10:00,2.1480,2.1480,2.1480,2.1480,1
2009-05-05,11:30:00,2.1400,2.1400,2.1400,2.1400,1
2009-05-05,11:35:00,2.1400,2.1400,2.1370,2.1370,5
2009-05-05,11:40:00,2.1370,2.1370,2.1350,2.1350,11
2009-05-05,11:50:00,2.1365,2.1365,2.1365,2.1365,3
2009-05-05,12:00:00,2.1360,2.1360,2.1360,2.1360,1
2009-05-05,12:05:00,2.1360,2.1360,2.1350,2.1350,2
2009-05-05,12:10:00,2.1340,2.1340,2.1340,2.1340,1
2009-05-05,12:15:00,2.1335,2.1360,2.1335,2.1360,3
2009-05-05,12:25:00,2.1360,2.1360,2.1360,2.1360,1
2009-05-05,12:30:00,2.1365,2.1365,2.1315,2.1340,23
2009-05-05,12:35:00,2.1315,2.1365,2.1315,2.1365,8
2009-05-05,12:40:00,2.1365,2.1370,2.1365,2.1370,11
2009-05-05,12:45:00,2.1380,2.1405,2.1380,2.1405,5
2009-05-05,12:55:00,2.1390,2.1395,2.1390,2.1395,7
2009-05-05,13:00:00,2.1400,2.1400,2.1400,2.1400,1
2009-05-05,13:05:00,2.1380,2.1380,2.1380,2.1380,1
2009-05-05,13:15:00,2.1350,2.1350,2.1340,2.1340,2
2009-05-05,13:20:00,2.1345,2.1375,2.1345,2.1360,11
2009-05-05,13:25:00,2.1370,2.1370,2.1355,2.1355,2
2009-05-05,13:30:00,2.1350,2.1375,2.1350,2.1375,5
2009-05-05,13:35:00,2.1375,2.1375,2.1355,2.1355,7
2009-05-05,13:40:00,2.1355,2.1355,2.1295,2.1300,24
2009-05-05,13:45:00,2.1335,2.1360,2.1300,2.1300,21
2009-05-05,13:50:00,2.1305,2.1325,2.1300,2.1300,9
2009-05-05,13:55:00,2.1300,2.1330,2.1290,2.1310,43
2009-05-05,14:00:00,2.1330,2.1350,2.1300,2.1340,37
2009-05-05,14:05:00,2.1340,2.1350,2.1330,2.1335,7
2009-05-05,14:10:00,2.1345,2.1345,2.1345,2.1345,1
2009-05-05,14:15:00,2.1335,2.1335,2.1290,2.1325,26
2009-05-05,14:20:00,2.1305,2.1310,2.1285,2.1305,10
2009-05-05,14:25:00,2.1295,2.1305,2.1270,2.1275,19
2009-05-05,14:30:00,2.1275,2.1275,2.1220,2.1240,77
2009-05-05,14:35:00,2.1250,2.1260,2.1250,2.1260,6
2009-05-05,14:40:00,2.1235,2.1240,2.1215,2.1240,46
2009-05-05,14:45:00,2.1230,2.1230,2.1175,2.1185,39
2009-05-05,14:50:00,2.1190,2.1200,2.1175,2.1175,19
2009-05-05,14:55:00,2.1175,2.1210,2.1155,2.1210,23
2009-05-05,15:00:00,2.1205,2.1260,2.1205,2.1260,61
2009-05-05,15:05:00,2.1255,2.1300,2.1250,2.1265,51
2009-05-05,15:10:00,2.1265,2.1315,2.1265,2.1315,16
2009-05-05,15:15:00,2.1305,2.1315,2.1305,2.1305,9
2009-05-05,15:20:00,2.1255,2.1300,2.1255,2.1270,5
2009-05-05,15:25:00,2.1280,2.1285,2.1265,2.1270,18
2009-05-05,15:30:00,2.1270,2.1285,2.1260,2.1285,13
2009-05-05,15:35:00,2.1290,2.1300,2.1285,2.1285,7
2009-05-05,15:40:00,2.1285,2.1285,2.1220,2.1220,39
2009-05-05,15:45:00,2.1230,2.1240,2.1200,2.1200,45
2009-05-05,15:50:00,2.1195,2.1210,2.1175,2.1210,29
2009-05-05,15:55:00,2.1210,2.1240,2.1210,2.1240,22
2009-05-05,16:00:00,2.1240,2.1255,2.1060,2.1090,212
2009-05-05,16:05:00,2.1100,2.1110,2.1020,2.1045,158
2009-05-05,16:10:00,2.1050,2.1065,2.1025,2.1065,44
2009-05-05,16:15:00,2.1065,2.1135,2.1065,2.1130,40
2009-05-05,16:20:00,2.1130,2.1140,2.1100,2.1100,33
2009-05-05,16:25:00,2.1100,2.1105,2.1040,2.1040,32
2009-05-05,16:30:00,2.1035,2.1035,2.0965,2.0970,219
2009-05-05,16:35:00,2.0975,2.1020,2.0970,2.1015,67
2009-05-05,16:40:00,2.1025,2.1075,2.1020,2.1075,40
2009-05-05,16:45:00,2.1080,2.1130,2.1080,2.1130,44
2009-05-05,16:50:00,2.1120,2.1170,2.1120,2.1165,60
2009-05-05,16:55:00,2.1160,2.1175,2.1155,2.1170,48
2009-05-05,17:00:00,2.1165,2.1170,2.1120,2.1165,62
2009-05-05,17:05:00,2.1170,2.1185,2.1150,2.1170,36
2009-05-05,17:10:00,2.1175,2.1200,2.1170,2.1185,53
2009-05-05,17:15:00,2.1175,2.1175,2.1105,2.1125,45
2009-05-05,17:20:00,2.1120,2.1120,2.1065,2.1085,40
2009-05-05,17:25:00,2.1080,2.1110,2.1075,2.1110,15
2009-05-05,17:30:00,2.1110,2.1135,2.1105,2.1125,24
2009-05-05,17:35:00,2.1130,2.1140,2.1110,2.1135,52
2009-05-05,17:40:00,2.1120,2.1125,2.1105,2.1125,11
2009-05-05,17:45:00,2.1130,2.1150,2.1125,2.1145,17
2009-05-05,17:50:00,2.1150,2.1160,2.1125,2.1140,38
2009-05-05,17:55:00,2.1140,2.1150,2.1135,2.1145,13
2009-05-05,18:00:00,2.1145,2.1165,2.1135,2.1155,30
2009-05-05,18:05:00,2.1150,2.1215,2.1150,2.1215,29
2009-05-05,18:10:00,2.1215,2.1235,2.1165,2.1200,51
2009-05-05,18:15:00,2.1185,2.1190,2.1170,2.1170,29
2009-05-05,18:20:00,2.1185,2.1195,2.1175,2.1175,49
2009-05-05,18:25:00,2.1175,2.1235,2.1175,2.1235,33
2009-05-05,18:30:00,2.1230,2.1235,2.1215,2.1220,21
2009-05-05,18:35:00,2.1240,2.1290,2.1235,2.1255,57
2009-05-05,18:40:00,2.1260,2.1355,2.1260,2.1340,64
2009-05-05,18:45:00,2.1335,2.1340,2.1280,2.1285,35
2009-05-05,18:50:00,2.1285,2.1285,2.1260,2.1265,41
2009-05-05,18:55:00,2.1265,2.1265,2.1230,2.1250,28
2009-05-05,19:00:00,2.1255,2.1260,2.1240,2.1250,13
2009-05-05,19:05:00,2.1245,2.1250,2.1225,2.1225,29
2009-05-05,19:10:00,2.1220,2.1230,2.1220,2.1220,18
2009-05-05,19:15:00,2.1230,2.1230,2.1180,2.1190,43
2009-05-05,19:20:00,2.1195,2.1210,2.1190,2.1205,16
2009-05-05,19:25:00,2.1210,2.1210,2.1190,2.1200,27
2009-05-05,19:30:00,2.1210,2.1220,2.1200,2.1220,70
2009-05-05,19:35:00,2.1220,2.1220,2.1180,2.1185,153
2009-05-05,19:40:00,2.1180,2.1240,2.1170,2.1225,63
2009-05-05,19:45:00,2.1225,2.1230,2.1180,2.1180,65
2009-05-05,19:50:00,2.1180,2.1200,2.1155,2.1170,39
2009-05-05,19:55:00,2.1165,2.1200,2.1165,2.1200,26
2009-05-05,20:00:00,2.1205,2.1215,2.1140,2.1140,70
2009-05-05,20:05:00,2.1150,2.1155,2.1120,2.1145,52
2009-05-05,20:10:00,2.1140,2.1210,2.1130,2.1205,75
2009-05-05,20:15:00,2.1205,2.1205,2.1175,2.1185,24
2009-05-05,20:20:00,2.1180,2.1180,2.1150,2.1170,30
2009-05-05,20:25:00,2.1170,2.1185,2.1075,2.1105,150
2009-05-05,20:30:00,2.1090,2.1100,2.1010,2.1025,113
2009-05-05,20:35:00,2.1025,2.1115,2.1020,2.1090,147
2009-05-05,20:40:00,2.1090,2.1170,2.1090,2.1155,90
2009-05-05,20:45:00,2.1150,2.1150,2.1105,2.1105,64
2009-05-05,20:50:00,2.1120,2.1140,2.1120,2.1125,68
2009-05-05,20:55:00,2.1130,2.1160,2.1130,2.1135,77
2009-05-05,21:00:00,2.1135,2.1155,2.1110,2.1145,73
2009-05-05,21:05:00,2.1150,2.1160,2.1125,2.1150,65
2009-05-05,21:10:00,2.1145,2.1180,2.1135,2.1165,51
2009-05-05,21:15:00,2.1165,2.1200,2.1160,2.1170,94
2009-05-05,21:20:00,2.1175,2.1185,2.1155,2.1155,86
2009-05-05,21:25:00,2.1155,2.1155,2.1105,2.1145,82
2009-05-05,21:30:00,2.1160,2.1180,2.1135,2.1170,112
2009-05-05,21:35:00,2.1170,2.1265,2.1170,2.1250,218
2009-05-05,21:40:00,2.1245,2.1245,2.1180,2.1195,79
2009-05-05,21:45:00,2.1190,2.1190,2.1120,2.1160,100
2009-05-05,21:50:00,2.1165,2.1180,2.1090,2.1125,95
2009-05-05,21:55:00,2.1130,2.1160,2.1130,2.1150,57
2009-05-05,22:00:00,2.1155,2.1210,2.1120,2.1210,155
2009-05-05,22:05:00,2.1195,2.1265,2.1140,2.1145,319
2009-05-05,22:10:00,2.1145,2.1170,2.1110,2.1110,244
2009-05-05,22:15:00,2.1115,2.1145,2.1050,2.1075,151
2009-05-05,22:20:00,2.1075,2.1085,2.0980,2.1000,268
2009-05-05,22:25:00,2.1000,2.1035,2.0985,2.1025,312
2009-05-05,22:30:00,2.1030,2.1030,2.0905,2.0915,254
2009-05-05,22:35:00,2.0915,2.0960,2.0905,2.0925,113
2009-05-05,22:40:00,2.0925,2.0985,2.0920,2.0960,152
2009-05-05,22:45:00,2.0965,2.0975,2.0865,2.0880,138
2009-05-05,22:50:00,2.0860,2.0910,2.0850,2.0905,132
2009-05-05,22:55:00,2.0905,2.0920,2.0845,2.0845,124
2009-05-05,23:00:00,2.0845,2.0880,2.0830,2.0860,181
2009-05-05,23:05:00,2.0855,2.0885,2.0840,2.0845,194
2009-05-05,23:10:00,2.0850,2.0850,2.0740,2.0785,331
2009-05-05,23:15:00,2.0785,2.0825,2.0780,2.0780,118
2009-05-05,23:20:00,2.0775,2.0790,2.0745,2.0790,88
2009-05-05,23:25:00,2.0790,2.0850,2.0765,2.0850,111
2009-05-05,23:30:00,2.0850,2.0865,2.0825,2.0845,90
2009-05-05,23:35:00,2.0840,2.0860,2.0775,2.0850,95
2009-05-05,23:40:00,2.0840,2.0890,2.0840,2.0860,101
2009-05-05,23:45:00,2.0850,2.0885,2.0850,2.0865,30
2009-05-05,23:50:00,2.0870,2.0905,2.0850,2.0850,173
2009-05-05,23:55:00,2.0850,2.0855,2.0795,2.0795,291
2009-05-06,00:00:00,2.0800,2.0800,2.0750,2.0770,68
2009-05-06,00:05:00,2.0765,2.0765,2.0665,2.0695,275
2009-05-06,00:10:00,2.0700,2.0710,2.0645,2.0700,135
2009-05-06,00:15:00,2.0700,2.0735,2.0700,2.0725,96
2009-05-06,00:20:00,2.0735,2.0750,2.0680,2.0750,126
2009-05-06,00:25:00,2.0740,2.0785,2.0735,2.0760,81
2009-05-06,00:30:00,2.0760,2.0790,2.0755,2.0755,44
2009-05-06,00:35:00,2.0750,2.0765,2.0750,2.0750,105
2009-05-06,00:40:00,2.0760,2.0780,2.0755,2.0760,40
2009-05-06,00:45:00,2.0760,2.0800,2.0760,2.0775,73
2009-05-06,00:50:00,2.0785,2.0795,2.0750,2.0750,72
2009-05-06,00:55:00,2.0775,2.0855,2.0750,2.0830,291
2009-05-06,01:00:00,2.0830,2.0835,2.0810,2.0835,49
2009-05-06,01:05:00,2.0830,2.0850,2.0830,2.0840,54
2009-05-06,01:10:00,2.0850,2.0850,2.0805,2.0810,16
2009-05-06,01:15:00,2.0800,2.0825,2.0765,2.0775,20
2009-05-06,01:20:00,2.0775,2.0780,2.0765,2.0765,12
2009-05-06,01:25:00,2.0760,2.0775,2.0760,2.0770,10
2009-05-06,01:30:00,2.0765,2.0770,2.0750,2.0750,18
2009-05-06,01:35:00,2.0755,2.0770,2.0755,2.0770,15
2009-05-06,01:40:00,2.0770,2.0790,2.0770,2.0775,20
2009-05-06,01:45:00,2.0775,2.0780,2.0750,2.0750,29
2009-05-06,01:50:00,2.0765,2.0785,2.0765,2.0785,16
2009-05-06,01:55:00,2.0780,2.0780,2.0750,2.0750,28
2009-05-06,02:00:00,2.0755,2.0780,2.0755,2.0780,5
2009-05-06,02:05:00,2.0760,2.0800,2.0760,2.0800,16
2009-05-06,02:10:00,2.0800,2.0905,2.0800,2.0875,20
2009-05-06,02:15:00,2.0885,2.0920,2.0815,2.0830,21
2009-05-06,02:20:00,2.0815,2.0815,2.0750,2.0750,16
2009-05-06,02:25:00,2.0750,2.0880,2.0750,2.0810,36
2009-05-06,02:30:00,2.0800,2.0840,2.0790,2.0830,18
2009-05-06,02:35:00,2.0840,2.0840,2.0750,2.0750,33
2009-05-06,02:40:00,2.0750,2.0760,2.0750,2.0755,39
2009-05-06,02:45:00,2.0770,2.0810,2.0745,2.0790,24
2009-05-06,02:50:00,2.0765,2.0800,2.0705,2.0740,37
2009-05-06,02:55:00,2.0750,2.0845,2.0750,2.0820,26
2009-05-06,03:00:00,2.0800,2.0800,2.0710,2.0720,18
2009-05-06,03:05:00,2.0715,2.0785,2.0715,2.0775,10
2009-05-06,03:10:00,2.0785,2.0820,2.0740,2.0800,28
2009-05-06,03:15:00,2.0810,2.0810,2.0750,2.0785,14
2009-05-06,03:20:00,2.0795,2.0815,2.0725,2.0755,33
2009-05-06,03:25:00,2.0775,2.0775,2.0740,2.0740,7
2009-05-06,03:30:00,2.0755,2.0760,2.0715,2.0720,17
2009-05-06,03:35:00,2.0725,2.0740,2.0705,2.0710,33
2009-05-06,03:40:00,2.0700,2.0735,2.0695,2.0695,22
2009-05-06,03:45:00,2.0700,2.0700,2.0700,2.0700,2
2009-05-06,03:50:00,2.0700,2.0710,2.0695,2.0710,9
2009-05-06,03:55:00,2.0710,2.0775,2.0710,2.0775,26
2009-05-06,04:00:00,2.0765,2.0780,2.0755,2.0770,7
2009-05-06,04:05:00,2.0760,2.0760,2.0705,2.0710,22
2009-05-06,04:10:00,2.0705,2.0710,2.0705,2.0710,2
2009-05-06,04:15:00,2.0705,2.0705,2.0705,2.0705,1
2009-05-06,04:20:00,2.0710,2.0710,2.0705,2.0710,10
2009-05-06,04:25:00,2.0725,2.0765,2.0725,2.0765,17
2009-05-06,04:30:00,2.0770,2.0775,2.0720,2.0725,15
2009-05-06,04:35:00,2.0770,2.0775,2.0715,2.0715,11
2009-05-06,04:40:00,2.0740,2.0740,2.0740,2.0740,1
2009-05-06,04:45:00,2.0755,2.0760,2.0750,2.0750,13
2009-05-06,04:50:00,2.0760,2.0760,2.0735,2.0735,6
2009-05-06,05:00:00,2.0725,2.0725,2.0725,2.0725,1
2009-05-06,05:05:00,2.0750,2.0760,2.0725,2.0725,7
2009-05-06,05:10:00,2.0725,2.0725,2.0720,2.0720,4
2009-05-06,06:05:00,2.0740,2.0740,2.0740,2.0740,1
2009-05-06,07:00:00,2.0725,2.0725,2.0675,2.0675,8
2009-05-06,07:20:00,2.0675,2.0675,2.0675,2.0675,1
2009-05-06,07:25:00,2.0660,2.0660,2.0650,2.0650,3
2009-05-06,07:30:00,2.0660,2.0660,2.0650,2.0650,4
2009-05-06,07:40:00,2.0635,2.0650,2.0610,2.0610,15
2009-05-06,07:50:00,2.0615,2.0615,2.0610,2.0610,16
2009-05-06,07:55:00,2.0650,2.0650,2.0650,2.0650,2
2009-05-06,08:00:00,2.0650,2.0650,2.0635,2.0635,4
2009-05-06,08:05:00,2.0615,2.0615,2.0615,2.0615,1
2009-05-06,08:10:00,2.0635,2.0635,2.0635,2.0635,2
2009-05-06,08:20:00,2.0645,2.0650,2.0630,2.0650,10
2009-05-06,08:25:00,2.0630,2.0650,2.0630,2.0650,5
2009-05-06,08:30:00,2.0655,2.0670,2.0655,2.0670,5
2009-05-06,08:35:00,2.0680,2.0680,2.0680,2.0680,1
2009-05-06,08:40:00,2.0655,2.0655,2.0655,2.0655,9
2009-05-06,08:45:00,2.0655,2.0655,2.0655,2.0655,1
2009-05-06,08:50:00,2.0700,2.0700,2.0700,2.0700,1
2009-05-06,09:00:00,2.0730,2.0890,2.0705,2.0890,60
2009-05-06,09:05:00,2.0900,2.0900,2.0830,2.0830,29
2009-05-06,09:10:00,2.0875,2.0975,2.0865,2.0975,26
2009-05-06,09:15:00,2.0905,2.1045,2.0885,2.0965,59
2009-05-06,09:20:00,2.0965,2.0995,2.0965,2.0995,5
2009-05-06,09:25:00,2.0980,2.0990,2.0925,2.0925,7
2009-05-06,09:30:00,2.0905,2.0950,2.0905,2.0950,8
2009-05-06,09:40:00,2.0990,2.1025,2.0960,2.1000,18
2009-05-06,09:45:00,2.0975,2.1025,2.0975,2.0980,13
2009-05-06,09:50:00,2.1000,2.1060,2.1000,2.1055,31
2009-05-06,09:55:00,2.1055,2.1055,2.0900,2.0950,38
2009-05-06,10:00:00,2.0955,2.0955,2.0900,2.0955,9
2009-05-06,10:05:00,2.0930,2.0930,2.0930,2.0930,1
2009-05-06,10:10:00,2.0930,2.0950,2.0900,2.0915,15
2009-05-06,10:15:00,2.0910,2.0920,2.0910,2.0920,25
2009-05-06,10:30:00,2.0920,2.0920,2.0900,2.0900,23
2009-05-06,10:35:00,2.0920,2.0960,2.0920,2.0960,16
2009-05-06,10:40:00,2.0975,2.0980,2.0970,2.0970,10
2009-05-06,10:45:00,2.0940,2.0940,2.0915,2.0915,4
2009-05-06,10:50:00,2.0915,2.0915,2.0915,2.0915,2
2009-05-06,10:55:00,2.0915,2.0950,2.0915,2.0950,3
2009-05-06,11:00:00,2.0950,2.0950,2.0950,2.0950,2
2009-05-06,11:05:00,2.0930,2.0930,2.0930,2.0930,3
2009-05-06,11:10:00,2.0915,2.0960,2.0915,2.0960,3
2009-05-06,11:15:00,2.0965,2.0965,2.0965,2.0965,8
2009-05-06,11:20:00,2.0970,2.0970,2.0970,2.0970,10
2009-05-06,11:25:00,2.0970,2.1000,2.0970,2.1000,12
2009-05-06,11:30:00,2.1030,2.1030,2.1030,2.1030,2
2009-05-06,11:40:00,2.1000,2.1000,2.0960,2.0960,5
2009-05-06,11:45:00,2.0960,2.0970,2.0930,2.0930,7
2009-05-06,11:50:00,2.0970,2.0970,2.0970,2.0970,2
2009-05-06,11:55:00,2.0970,2.0970,2.0940,2.0940,3
2009-05-06,12:05:00,2.0940,2.0940,2.0940,2.0940,3
2009-05-06,12:25:00,2.0935,2.0955,2.0930,2.0955,3
2009-05-06,12:30:00,2.0930,2.0930,2.0860,2.0870,47
2009-05-06,12:35:00,2.0860,2.0865,2.0830,2.0840,24
2009-05-06,12:40:00,2.0845,2.0865,2.0845,2.0865,11
2009-05-06,12:45:00,2.0865,2.0875,2.0865,2.0875,3
2009-05-06,12:50:00,2.0865,2.0875,2.0825,2.0835,14
2009-05-06,12:55:00,2.0840,2.0855,2.0800,2.0840,33
2009-05-06,13:00:00,2.0840,2.0865,2.0825,2.0865,18
2009-05-06,13:05:00,2.0855,2.0855,2.0820,2.0850,16
2009-05-06,13:10:00,2.0835,2.0835,2.0825,2.0825,3
2009-05-06,13:15:00,2.0825,2.0835,2.0820,2.0835,6
2009-05-06,13:20:00,2.0850,2.0860,2.0845,2.0860,13
2009-05-06,13:25:00,2.0855,2.0905,2.0855,2.0900,24
2009-05-06,13:30:00,2.0900,2.1015,2.0900,2.1005,80
2009-05-06,13:35:00,2.1005,2.1025,2.0965,2.0965,38
2009-05-06,13:40:00,2.0990,2.1000,2.0945,2.0945,54
2009-05-06,13:45:00,2.0940,2.1000,2.0940,2.0970,17
2009-05-06,13:50:00,2.0965,2.1010,2.0965,2.1000,35
2009-05-06,13:55:00,2.0980,2.1020,2.0980,2.1020,41
2009-05-06,14:00:00,2.1020,2.1020,2.0955,2.0970,18
2009-05-06,14:05:00,2.0970,2.1010,2.0970,2.1010,15
2009-05-06,14:10:00,2.1005,2.1005,2.0980,2.0980,7
2009-05-06,14:15:00,2.0975,2.0975,2.0965,2.0965,10
2009-05-06,14:20:00,2.0950,2.0975,2.0950,2.0970,14
2009-05-06,14:25:00,2.0960,2.1000,2.0960,2.1000,20
2009-05-06,14:30:00,2.0990,2.1030,2.0990,2.1020,46
2009-05-06,14:35:00,2.1030,2.1080,2.1030,2.1065,62
2009-05-06,14:40:00,2.1065,2.1090,2.1065,2.1080,34
2009-05-06,14:45:00,2.1080,2.1090,2.1050,2.1090,30
2009-05-06,14:50:00,2.1080,2.1120,2.1060,2.1095,50
2009-05-06,14:55:00,2.1100,2.1115,2.1080,2.1100,20
2009-05-06,15:00:00,2.1090,2.1115,2.1085,2.1100,21
2009-05-06,15:05:00,2.1110,2.1135,2.1085,2.1090,57
2009-05-06,15:10:00,2.1090,2.1155,2.1075,2.1130,71
2009-05-06,15:15:00,2.1135,2.1135,2.1085,2.1085,35
2009-05-06,15:20:00,2.1065,2.1075,2.1040,2.1075,29
2009-05-06,15:25:00,2.1070,2.1075,2.1070,2.1075,8
2009-05-06,15:30:00,2.1095,2.1130,2.1095,2.1120,21
2009-05-06,15:35:00,2.1120,2.1120,2.1090,2.1090,9
2009-05-06,15:40:00,2.1090,2.1090,2.1065,2.1065,11
2009-05-06,15:45:00,2.1060,2.1125,2.1055,2.1105,24
2009-05-06,15:50:00,2.1100,2.1115,2.1095,2.1115,16
2009-05-06,15:55:00,2.1100,2.1130,2.1100,2.1125,8
2009-05-06,16:00:00,2.1130,2.1135,2.0980,2.1020,90
2009-05-06,16:05:00,2.1005,2.1005,2.0945,2.0970,62
2009-05-06,16:10:00,2.0970,2.0970,2.0915,2.0915,24
2009-05-06,16:15:00,2.0925,2.0970,2.0905,2.0935,70
2009-05-06,16:20:00,2.0945,2.0975,2.0940,2.0975,27
2009-05-06,16:25:00,2.0970,2.1005,2.0965,2.0990,39
2009-05-06,16:30:00,2.0985,2.1000,2.0985,2.0995,19
2009-05-06,16:35:00,2.0975,2.0980,2.0945,2.0945,10
2009-05-06,16:40:00,2.0945,2.0970,2.0920,2.0920,18
2009-05-06,16:45:00,2.0935,2.0935,2.0890,2.0900,174
2009-05-06,16:50:00,2.0890,2.0920,2.0875,2.0890,18
2009-05-06,16:55:00,2.0900,2.0915,2.0870,2.0870,24
2009-05-06,17:00:00,2.0870,2.0880,2.0840,2.0880,114
2009-05-06,17:05:00,2.0890,2.0950,2.0890,2.0930,51
2009-05-06,17:10:00,2.0940,2.1000,2.0940,2.1000,15
2009-05-06,17:15:00,2.1000,2.1080,2.1000,2.1060,49
2009-05-06,17:20:00,2.1040,2.1085,2.1030,2.1055,48
2009-05-06,17:25:00,2.1055,2.1195,2.1055,2.1185,88
2009-05-06,17:30:00,2.1185,2.1185,2.1140,2.1165,30
2009-05-06,17:35:00,2.1170,2.1170,2.1150,2.1150,12
2009-05-06,17:40:00,2.1140,2.1170,2.1105,2.1160,51
2009-05-06,17:45:00,2.1160,2.1220,2.1150,2.1180,131
2009-05-06,17:50:00,2.1160,2.1185,2.1150,2.1185,37
2009-05-06,17:55:00,2.1185,2.1195,2.1130,2.1150,26
2009-05-06,18:00:00,2.1140,2.1140,2.1115,2.1115,22
2009-05-06,18:05:00,2.1130,2.1140,2.1120,2.1120,11
2009-05-06,18:10:00,2.1120,2.1150,2.1120,2.1150,15
2009-05-06,18:15:00,2.1150,2.1175,2.1145,2.1145,16
2009-05-06,18:20:00,2.1150,2.1165,2.1135,2.1155,15
2009-05-06,18:25:00,2.1165,2.1165,2.1095,2.1120,23
2009-05-06,18:30:00,2.1120,2.1140,2.1080,2.1080,25
2009-05-06,18:35:00,2.1105,2.1120,2.1105,2.1110,10
2009-05-06,18:40:00,2.1120,2.1125,2.1080,2.1100,9
2009-05-06,18:45:00,2.1100,2.1140,2.1100,2.1140,14
2009-05-06,18:50:00,2.1140,2.1145,2.1140,2.1145,2
2009-05-06,18:55:00,2.1130,2.1165,2.1130,2.1160,8
2009-05-06,19:00:00,2.1160,2.1180,2.1080,2.1090,61
2009-05-06,19:05:00,2.1095,2.1105,2.1055,2.1105,24
2009-05-06,19:10:00,2.1095,2.1095,2.1030,2.1040,55
2009-05-06,19:15:00,2.1045,2.1050,2.1035,2.1035,4
2009-05-06,19:20:00,2.1025,2.1050,2.1000,2.1050,58
2009-05-06,19:25:00,2.1050,2.1080,2.1050,2.1080,19
2009-05-06,19:30:00,2.1080,2.1085,2.0975,2.1000,48
2009-05-06,19:35:00,2.1010,2.1050,2.1000,2.1045,24
2009-05-06,19:40:00,2.1050,2.1070,2.1040,2.1040,15
2009-05-06,19:45:00,2.1050,2.1090,2.1050,2.1085,46
2009-05-06,19:50:00,2.1090,2.1170,2.1080,2.1140,187
2009-05-06,19:55:00,2.1140,2.1150,2.1110,2.1140,31
2009-05-06,20:00:00,2.1150,2.1250,2.1150,2.1230,81
2009-05-06,20:05:00,2.1225,2.1240,2.1185,2.1230,63
2009-05-06,20:10:00,2.1240,2.1275,2.1200,2.1245,269
2009-05-06,20:15:00,2.1245,2.1440,2.1245,2.1375,462
2009-05-06,20:20:00,2.1375,2.1470,2.1365,2.1450,167
2009-05-06,20:25:00,2.1455,2.1560,2.1445,2.1455,314
2009-05-06,20:30:00,2.1460,2.1500,2.1450,2.1475,123
2009-05-06,20:35:00,2.1475,2.1525,2.1455,2.1525,97
2009-05-06,20:40:00,2.1525,2.1615,2.1525,2.1590,303
2009-05-06,20:45:00,2.1605,2.1700,2.1595,2.1615,440
2009-05-06,20:50:00,2.1610,2.1615,2.1565,2.1590,141
2009-05-06,20:55:00,2.1595,2.1615,2.1570,2.1570,85
2009-05-06,21:00:00,2.1580,2.1650,2.1560,2.1620,165
2009-05-06,21:05:00,2.1625,2.1635,2.1570,2.1580,78
2009-05-06,21:10:00,2.1595,2.1595,2.1535,2.1575,92
2009-05-06,21:15:00,2.1565,2.1580,2.1525,2.1540,53
2009-05-06,21:20:00,2.1540,2.1575,2.1525,2.1550,106
2009-05-06,21:25:00,2.1545,2.1595,2.1540,2.1575,118
2009-05-06,21:30:00,2.1580,2.1620,2.1570,2.1570,184
2009-05-06,21:35:00,2.1570,2.1585,2.1530,2.1530,41
2009-05-06,21:40:00,2.1525,2.1550,2.1475,2.1520,153
2009-05-06,21:45:00,2.1515,2.1520,2.1450,2.1475,181
2009-05-06,21:50:00,2.1480,2.1500,2.1450,2.1495,313
2009-05-06,21:55:00,2.1490,2.1570,2.1490,2.1535,297
2009-05-06,22:00:00,2.1540,2.1540,2.1450,2.1480,150
2009-05-06,22:05:00,2.1470,2.1480,2.1405,2.1480,143
2009-05-06,22:10:00,2.1470,2.1470,2.1395,2.1415,140
2009-05-06,22:15:00,2.1420,2.1450,2.1375,2.1395,186
2009-05-06,22:20:00,2.1405,2.1415,2.1380,2.1395,152
2009-05-06,22:25:00,2.1400,2.1435,2.1395,2.1410,84
2009-05-06,22:30:00,2.1425,2.1465,2.1380,2.1410,195
2009-05-06,22:35:00,2.1425,2.1515,2.1425,2.1465,129
2009-05-06,22:40:00,2.1470,2.1520,2.1430,2.1435,97
2009-05-06,22:45:00,2.1435,2.1445,2.1400,2.1435,132
2009-05-06,22:50:00,2.1435,2.1480,2.1435,2.1450,95
2009-05-06,22:55:00,2.1440,2.1545,2.1440,2.1545,163
2009-05-06,23:00:00,2.1550,2.1600,2.1545,2.1600,121
2009-05-06,23:05:00,2.1605,2.1605,2.1510,2.1520,125
2009-05-06,23:10:00,2.1535,2.1600,2.1525,2.1590,155
2009-05-06,23:15:00,2.1585,2.1630,2.1550,2.1550,142
2009-05-06,23:20:00,2.1550,2.1575,2.1535,2.1565,51
2009-05-06,23:25:00,2.1560,2.1580,2.1535,2.1555,57
2009-05-06,23:30:00,2.1560,2.1595,2.1545,2.1570,37
2009-05-06,23:35:00,2.1580,2.1640,2.1570,2.1640,48
2009-05-06,23:40:00,2.1630,2.1630,2.1585,2.1625,47
2009-05-06,23:45:00,2.1625,2.1660,2.1610,2.1645,65
2009-05-06,23:50:00,2.1635,2.1680,2.1615,2.1655,105
2009-05-06,23:55:00,2.1655,2.1690,2.1645,2.1650,138
2009-05-07,00:00:00,2.1645,2.1840,2.1640,2.1750,515
2009-05-07,00:05:00,2.1750,2.1825,2.1740,2.1805,212
2009-05-07,00:10:00,2.1805,2.1890,2.1805,2.1855,153
2009-05-07,00:15:00,2.1860,2.1935,2.1860,2.1915,455
2009-05-07,00:20:00,2.1910,2.1920,2.1860,2.1860,356
2009-05-07,00:25:00,2.1865,2.1930,2.1850,2.1910,140
2009-05-07,00:30:00,2.1900,2.1915,2.1860,2.1870,108
2009-05-07,00:35:00,2.1865,2.1865,2.1825,2.1830,90
2009-05-07,00:40:00,2.1830,2.1860,2.1810,2.1810,56
2009-05-07,00:45:00,2.1820,2.1850,2.1805,2.1850,84
2009-05-07,00:50:00,2.1850,2.1870,2.1835,2.1870,39
2009-05-07,00:55:00,2.1870,2.1885,2.1845,2.1865,266
2009-05-07,01:00:00,2.1860,2.1865,2.1825,2.1830,100
2009-05-07,01:05:00,2.1830,2.1835,2.1795,2.1800,52
2009-05-07,01:10:00,2.1810,2.1860,2.1795,2.1860,32
2009-05-07,01:15:00,2.1855,2.1870,2.1830,2.1840,39
2009-05-07,01:20:00,2.1835,2.1885,2.1835,2.1840,41
2009-05-07,01:25:00,2.1840,2.1850,2.1800,2.1820,53
2009-05-07,01:30:00,2.1820,2.1830,2.1800,2.1805,68
2009-05-07,01:35:00,2.1815,2.1820,2.1780,2.1810,47
2009-05-07,01:40:00,2.1810,2.1875,2.1795,2.1860,39
2009-05-07,01:45:00,2.1850,2.1875,2.1850,2.1870,64
2009-05-07,01:50:00,2.1870,2.1880,2.1870,2.1880,37
2009-05-07,01:55:00,2.1875,2.1895,2.1850,2.1850,84
2009-05-07,02:00:00,2.1870,2.1890,2.1870,2.1880,19
2009-05-07,02:05:00,2.1890,2.1890,2.1870,2.1870,9
2009-05-07,02:10:00,2.1880,2.1890,2.1865,2.1865,8
2009-05-07,02:15:00,2.1865,2.1885,2.1865,2.1875,10
2009-05-07,02:20:00,2.1870,2.1980,2.1870,2.1960,55
2009-05-07,02:25:00,2.1960,2.1975,2.1950,2.1975,60
2009-05-07,02:30:00,2.1975,2.1990,2.1975,2.1990,31
2009-05-07,02:35:00,2.1990,2.2015,2.1985,2.2000,133
2009-05-07,02:40:00,2.1990,2.1990,2.1965,2.1965,19
2009-05-07,02:45:00,2.1965,2.1965,2.1935,2.1950,17
2009-05-07,02:50:00,2.1950,2.1950,2.1940,2.1950,6
2009-05-07,02:55:00,2.1950,2.1995,2.1950,2.1950,12
2009-05-07,03:00:00,2.1960,2.1970,2.1935,2.1950,13
2009-05-07,03:05:00,2.1935,2.1990,2.1925,2.1990,12
2009-05-07,03:10:00,2.1950,2.1970,2.1940,2.1940,10
2009-05-07,03:15:00,2.1925,2.1950,2.1920,2.1930,10
2009-05-07,03:20:00,2.1930,2.1935,2.1915,2.1915,27
2009-05-07,03:25:00,2.1915,2.1920,2.1900,2.1915,23
2009-05-07,03:30:00,2.1915,2.1915,2.1870,2.1915,24
2009-05-07,03:35:00,2.1905,2.1920,2.1900,2.1915,25
2009-05-07,03:40:00,2.1920,2.1975,2.1920,2.1950,27
2009-05-07,03:45:00,2.1935,2.1940,2.1895,2.1940,12
2009-05-07,03:50:00,2.1960,2.1975,2.1925,2.1935,15
2009-05-07,03:55:00,2.1940,2.1980,2.1935,2.1965,10
2009-05-07,04:00:00,2.1970,2.1985,2.1960,2.1960,7
2009-05-07,04:05:00,2.1975,2.1980,2.1950,2.1980,16
2009-05-07,04:10:00,2.1955,2.1955,2.1935,2.1935,8
2009-05-07,04:15:00,2.1920,2.1920,2.1885,2.1885,9
2009-05-07,04:20:00,2.1910,2.1915,2.1910,2.1915,6
2009-05-07,04:25:00,2.1920,2.1920,2.1880,2.1905,12
2009-05-07,04:30:00,2.1880,2.1905,2.1875,2.1875,14
2009-05-07,04:35:00,2.1900,2.1910,2.1880,2.1880,9
2009-05-07,04:40:00,2.1880,2.1880,2.1880,2.1880,1
2009-05-07,04:45:00,2.1885,2.1885,2.1885,2.1885,1
2009-05-07,04:50:00,2.1885,2.1885,2.1885,2.1885,2
2009-05-07,04:55:00,2.1885,2.1885,2.1880,2.1885,5
2009-05-07,05:05:00,2.1900,2.1965,2.1900,2.1965,6
2009-05-07,05:10:00,2.1975,2.1975,2.1895,2.1895,4
2009-05-07,06:00:00,2.1885,2.1890,2.1885,2.1890,3
2009-05-07,06:05:00,2.1880,2.1920,2.1875,2.1920,5
2009-05-07,06:10:00,2.1920,2.1920,2.1920,2.1920,1
2009-05-07,06:15:00,2.1880,2.1890,2.1875,2.1890,6
2009-05-07,06:30:00,2.1910,2.1910,2.1910,2.1910,1
2009-05-07,06:40:00,2.1890,2.1890,2.1890,2.1890,1
2009-05-07,07:00:00,2.1910,2.1910,2.1910,2.1910,1
2009-05-07,07:05:00,2.1915,2.2100,2.1915,2.2100,36
2009-05-07,07:10:00,2.2040,2.2045,2.1970,2.1970,17
2009-05-07,07:15:00,2.2000,2.2000,2.1990,2.1990,6
2009-05-07,07:20:00,2.1940,2.1940,2.1940,2.1940,3
2009-05-07,07:30:00,2.2000,2.2000,2.2000,2.2000,1
2009-05-07,07:40:00,2.2000,2.2000,2.2000,2.2000,4
2009-05-07,07:45:00,2.2000,2.2000,2.2000,2.2000,2
2009-05-07,07:55:00,2.2050,2.2075,2.2010,2.2030,9
2009-05-07,08:00:00,2.2020,2.2025,2.1970,2.2010,16
2009-05-07,08:05:00,2.1985,2.1985,2.1920,2.1930,9
2009-05-07,08:10:00,2.1930,2.1930,2.1895,2.1925,10
2009-05-07,08:15:00,2.1905,2.1905,2.1860,2.1880,24
2009-05-07,08:20:00,2.1875,2.1880,2.1860,2.1880,7
2009-05-07,08:25:00,2.1920,2.1920,2.1920,2.1920,1
2009-05-07,08:30:00,2.1945,2.1950,2.1945,2.1950,5
2009-05-07,08:35:00,2.1925,2.1935,2.1925,2.1935,4
2009-05-07,08:40:00,2.1920,2.1920,2.1920,2.1920,1
2009-05-07,08:45:00,2.1880,2.1905,2.1875,2.1895,5
2009-05-07,08:50:00,2.1870,2.1870,2.1850,2.1850,11
2009-05-07,08:55:00,2.1855,2.1870,2.1830,2.1870,8
2009-05-07,09:00:00,2.1905,2.1905,2.1730,2.1735,45
2009-05-07,09:05:00,2.1730,2.1760,2.1715,2.1760,34
2009-05-07,09:10:00,2.1760,2.1775,2.1735,2.1735,24
2009-05-07,09:15:00,2.1730,2.1735,2.1700,2.1710,32
2009-05-07,09:20:00,2.1715,2.1735,2.1700,2.1700,16
2009-05-07,09:25:00,2.1725,2.1740,2.1700,2.1735,22
2009-05-07,09:30:00,2.1730,2.1775,2.1730,2.1740,32
2009-05-07,09:35:00,2.1740,2.1740,2.1740,2.1740,1
2009-05-07,09:40:00,2.1730,2.1780,2.1730,2.1780,6
2009-05-07,09:45:00,2.1780,2.1910,2.1780,2.1910,10
2009-05-07,09:50:00,2.1920,2.1940,2.1920,2.1940,4
2009-05-07,09:55:00,2.1945,2.1950,2.1945,2.1950,2
2009-05-07,10:00:00,2.1955,2.1960,2.1955,2.1960,15
2009-05-07,10:05:00,2.1895,2.1915,2.1895,2.1900,7
2009-05-07,10:10:00,2.1920,2.1920,2.1920,2.1920,1
2009-05-07,10:20:00,2.1905,2.1910,2.1850,2.1850,7
2009-05-07,10:25:00,2.1800,2.1800,2.1800,2.1800,1
2009-05-07,10:30:00,2.1800,2.1800,2.1780,2.1800,25
2009-05-07,10:45:00,2.1840,2.1840,2.1805,2.1805,3
2009-05-07,10:50:00,2.1800,2.1800,2.1800,2.1800,4
2009-05-07,10:55:00,2.1775,2.1800,2.1775,2.1800,4
2009-05-07,11:00:00,2.1850,2.1850,2.1720,2.1730,7
2009-05-07,11:05:00,2.1715,2.1715,2.1705,2.1705,5
2009-05-07,11:10:00,2.1740,2.1750,2.1740,2.1750,3
2009-05-07,11:20:00,2.1745,2.1745,2.1700,2.1700,12
2009-05-07,11:25:00,2.1700,2.1700,2.1650,2.1650,77
2009-05-07,11:30:00,2.1650,2.1655,2.1650,2.1655,3
2009-05-07,11:35:00,2.1680,2.1690,2.1680,2.1690,4
2009-05-07,11:40:00,2.1690,2.1690,2.1690,2.1690,1
2009-05-07,11:45:00,2.1695,2.1700,2.1695,2.1700,5
2009-05-07,11:50:00,2.1735,2.1735,2.1735,2.1735,1
2009-05-07,11:55:00,2.1680,2.1695,2.1680,2.1695,3
2009-05-07,12:00:00,2.1670,2.1670,2.1650,2.1650,5
2009-05-07,12:05:00,2.1725,2.1725,2.1660,2.1660,5
2009-05-07,12:10:00,2.1660,2.1660,2.1660,2.1660,5
2009-05-07,12:15:00,2.1670,2.1715,2.1670,2.1715,3
2009-05-07,12:20:00,2.1675,2.1675,2.1675,2.1675,2
2009-05-07,12:25:00,2.1665,2.1670,2.1665,2.1665,4
2009-05-07,12:30:00,2.1700,2.1755,2.1700,2.1715,23
2009-05-07,12:35:00,2.1730,2.1740,2.1715,2.1715,5
2009-05-07,12:40:00,2.1730,2.1730,2.1715,2.1715,5
2009-05-07,12:45:00,2.1700,2.1720,2.1695,2.1695,6
2009-05-07,12:50:00,2.1680,2.1685,2.1665,2.1670,21
2009-05-07,12:55:00,2.1670,2.1695,2.1670,2.1695,3
2009-05-07,13:00:00,2.1740,2.1810,2.1740,2.1740,11
2009-05-07,13:05:00,2.1725,2.1730,2.1700,2.1700,5
2009-05-07,13:10:00,2.1690,2.1700,2.1680,2.1700,6
2009-05-07,13:15:00,2.1690,2.1700,2.1685,2.1685,7
2009-05-07,13:20:00,2.1690,2.1690,2.1690,2.1690,2
2009-05-07,13:25:00,2.1695,2.1695,2.1695,2.1695,2
2009-05-07,13:30:00,2.1695,2.1695,2.1690,2.1690,5
2009-05-07,13:35:00,2.1710,2.1715,2.1610,2.1620,89
2009-05-07,13:40:00,2.1625,2.1660,2.1610,2.1650,29
2009-05-07,13:45:00,2.1640,2.1675,2.1615,2.1670,21
2009-05-07,13:50:00,2.1665,2.1690,2.1655,2.1655,16
2009-05-07,13:55:00,2.1670,2.1720,2.1665,2.1720,27
2009-05-07,14:00:00,2.1710,2.1785,2.1710,2.1775,50
2009-05-07,14:05:00,2.1785,2.1800,2.1745,2.1750,37
2009-05-07,14:10:00,2.1755,2.1770,2.1730,2.1770,17
2009-05-07,14:15:00,2.1780,2.1785,2.1780,2.1785,10
2009-05-07,14:20:00,2.1775,2.1775,2.1710,2.1710,18
2009-05-07,14:25:00,2.1710,2.1710,2.1680,2.1690,23
2009-05-07,14:30:00,2.1695,2.1800,2.1680,2.1800,16
2009-05-07,14:35:00,2.1785,2.1800,2.1785,2.1795,14
2009-05-07,14:40:00,2.1785,2.1785,2.1755,2.1755,20
2009-05-07,14:45:00,2.1760,2.1810,2.1760,2.1810,7
2009-05-07,14:50:00,2.1810,2.1820,2.1780,2.1780,16
2009-05-07,14:55:00,2.1765,2.1775,2.1725,2.1745,29
2009-05-07,15:00:00,2.1750,2.1820,2.1725,2.1725,55
2009-05-07,15:05:00,2.1745,2.1745,2.1710,2.1735,20
2009-05-07,15:10:00,2.1735,2.1745,2.1730,2.1735,16
2009-05-07,15:15:00,2.1750,2.1790,2.1750,2.1770,42
2009-05-07,15:20:00,2.1785,2.1815,2.1785,2.1800,11
2009-05-07,15:25:00,2.1800,2.1850,2.1800,2.1840,40
2009-05-07,15:30:00,2.1855,2.1900,2.1855,2.1900,42
2009-05-07,15:35:00,2.1900,2.1940,2.1900,2.1920,46
2009-05-07,15:40:00,2.1915,2.1950,2.1885,2.1890,53
2009-05-07,15:45:00,2.1885,2.1885,2.1855,2.1870,58
2009-05-07,15:50:00,2.1885,2.1890,2.1870,2.1875,23
2009-05-07,15:55:00,2.1870,2.1900,2.1870,2.1900,30
2009-05-07,16:00:00,2.1880,2.1960,2.1880,2.1940,76
2009-05-07,16:05:00,2.1930,2.1960,2.1925,2.1945,75
2009-05-07,16:10:00,2.1930,2.1930,2.1875,2.1875,40
2009-05-07,16:15:00,2.1875,2.1970,2.1850,2.1970,72
2009-05-07,16:20:00,2.1960,2.2065,2.1960,2.2030,101
2009-05-07,16:25:00,2.2030,2.2040,2.2015,2.2040,24
2009-05-07,16:30:00,2.2035,2.2050,2.2000,2.2010,28
2009-05-07,16:35:00,2.2000,2.2055,2.2000,2.2035,30
2009-05-07,16:40:00,2.2040,2.2055,2.2040,2.2055,5
2009-05-07,16:45:00,2.2050,2.2050,2.2030,2.2030,12
2009-05-07,16:50:00,2.2040,2.2040,2.2040,2.2040,3
2009-05-07,16:55:00,2.2050,2.2075,2.2040,2.2065,31
2009-05-07,17:00:00,2.2035,2.2090,2.2035,2.2080,47
2009-05-07,17:05:00,2.2055,2.2100,2.2055,2.2070,47
2009-05-07,17:10:00,2.2050,2.2055,2.2040,2.2055,16
2009-05-07,17:15:00,2.2045,2.2090,2.2045,2.2090,20
2009-05-07,17:20:00,2.2090,2.2140,2.2090,2.2110,86
2009-05-07,17:25:00,2.2120,2.2160,2.2120,2.2140,76
2009-05-07,17:30:00,2.2125,2.2125,2.2125,2.2125,5
2009-05-07,17:35:00,2.2120,2.2120,2.2090,2.2100,12
2009-05-07,17:40:00,2.2110,2.2110,2.2050,2.2065,41
2009-05-07,17:45:00,2.2060,2.2060,2.2035,2.2050,24
2009-05-07,17:50:00,2.2050,2.2135,2.2050,2.2135,15
2009-05-07,17:55:00,2.2120,2.2120,2.2100,2.2100,8
2009-05-07,18:00:00,2.2100,2.2100,2.2075,2.2075,16
2009-05-07,18:05:00,2.2075,2.2090,2.2040,2.2080,41
2009-05-07,18:10:00,2.2040,2.2110,2.2040,2.2110,60
2009-05-07,18:15:00,2.2085,2.2170,2.2080,2.2160,48
2009-05-07,18:20:00,2.2160,2.2160,2.2125,2.2125,12
2009-05-07,18:25:00,2.2110,2.2120,2.2065,2.2065,18
2009-05-07,18:30:00,2.2060,2.2060,2.2040,2.2045,9
2009-05-07,18:35:00,2.2050,2.2080,2.2050,2.2080,7
2009-05-07,18:40:00,2.2060,2.2060,2.2040,2.2045,8
2009-05-07,18:45:00,2.2050,2.2100,2.2050,2.2100,11
2009-05-07,18:50:00,2.2080,2.2080,2.2055,2.2070,8
2009-05-07,18:55:00,2.2100,2.2120,2.2095,2.2110,24
2009-05-07,19:00:00,2.2105,2.2105,2.2040,2.2040,26
2009-05-07,19:05:00,2.2040,2.2050,2.1960,2.1975,98
2009-05-07,19:10:00,2.1980,2.2010,2.1960,2.1960,24
2009-05-07,19:15:00,2.1970,2.1995,2.1955,2.1990,32
2009-05-07,19:20:00,2.1990,2.1990,2.1910,2.1930,41
2009-05-07,19:25:00,2.1930,2.1930,2.1870,2.1900,59
2009-05-07,19:30:00,2.1900,2.1900,2.1850,2.1865,49
2009-05-07,19:35:00,2.1865,2.1865,2.1795,2.1820,92
2009-05-07,19:40:00,2.1825,2.1850,2.1815,2.1850,55
2009-05-07,19:45:00,2.1850,2.1900,2.1815,2.1900,85
2009-05-07,19:50:00,2.1910,2.1945,2.1910,2.1945,66
2009-05-07,19:55:00,2.1940,2.1975,2.1930,2.1940,98
2009-05-07,20:00:00,2.1930,2.1950,2.1900,2.1920,33
2009-05-07,20:05:00,2.1925,2.1985,2.1915,2.1915,74
2009-05-07,20:10:00,2.1920,2.1955,2.1875,2.1930,187
2009-05-07,20:15:00,2.1935,2.1940,2.1865,2.1880,101
2009-05-07,20:20:00,2.1880,2.1900,2.1795,2.1795,74
2009-05-07,20:25:00,2.1800,2.1900,2.1800,2.1900,77
2009-05-07,20:30:00,2.1910,2.1950,2.1855,2.1860,134
2009-05-07,20:35:00,2.1850,2.1880,2.1785,2.1880,281
2009-05-07,20:40:00,2.1890,2.1895,2.1845,2.1865,49
2009-05-07,20:45:00,2.1870,2.1925,2.1845,2.1860,62
2009-05-07,20:50:00,2.1855,2.1870,2.1815,2.1815,82
2009-05-07,20:55:00,2.1820,2.1820,2.1760,2.1815,105
2009-05-07,21:00:00,2.1815,2.1920,2.1815,2.1890,65
2009-05-07,21:05:00,2.1885,2.1930,2.1885,2.1885,131
2009-05-07,21:10:00,2.1885,2.1935,2.1885,2.1900,78
2009-05-07,21:15:00,2.1900,2.1935,2.1890,2.1895,61
2009-05-07,21:20:00,2.1900,2.1925,2.1870,2.1885,59
2009-05-07,21:25:00,2.1885,2.1905,2.1845,2.1900,35
2009-05-07,21:30:00,2.1900,2.1935,2.1850,2.1935,87
2009-05-07,21:35:00,2.1915,2.1915,2.1860,2.1910,49
2009-05-07,21:40:00,2.1915,2.1915,2.1870,2.1895,105
2009-05-07,21:45:00,2.1895,2.1900,2.1765,2.1765,360
2009-05-07,21:50:00,2.1760,2.1765,2.1655,2.1655,211
2009-05-07,21:55:00,2.1655,2.1730,2.1655,2.1695,90
2009-05-07,22:00:00,2.1685,2.1740,2.1655,2.1700,169
2009-05-07,22:05:00,2.1700,2.1705,2.1540,2.1595,239
2009-05-07,22:10:00,2.1600,2.1600,2.1420,2.1455,456
2009-05-07,22:15:00,2.1455,2.1455,2.1375,2.1430,432
2009-05-07,22:20:00,2.1440,2.1450,2.1380,2.1420,264
2009-05-07,22:25:00,2.1405,2.1405,2.1285,2.1310,296
2009-05-07,22:30:00,2.1315,2.1315,2.1205,2.1275,305
2009-05-07,22:35:00,2.1265,2.1385,2.1225,2.1380,348
2009-05-07,22:40:00,2.1385,2.1425,2.1370,2.1390,166
2009-05-07,22:45:00,2.1380,2.1445,2.1345,2.1430,172
2009-05-07,22:50:00,2.1430,2.1485,2.1420,2.1480,106
2009-05-07,22:55:00,2.1470,2.1525,2.1420,2.1425,265
2009-05-07,23:00:00,2.1425,2.1460,2.1395,2.1395,137
2009-05-07,23:05:00,2.1395,2.1450,2.1375,2.1450,94
2009-05-07,23:10:00,2.1455,2.1455,2.1385,2.1385,138
2009-05-07,23:15:00,2.1385,2.1455,2.1370,2.1450,126
2009-05-07,23:20:00,2.1450,2.1475,2.1385,2.1420,90
2009-05-07,23:25:00,2.1410,2.1515,2.1390,2.1510,91
2009-05-07,23:30:00,2.1510,2.1565,2.1485,2.1515,140
2009-05-07,23:35:00,2.1515,2.1590,2.1500,2.1540,102
2009-05-07,23:40:00,2.1545,2.1565,2.1520,2.1545,147
2009-05-07,23:45:00,2.1545,2.1570,2.1490,2.1530,129
2009-05-07,23:50:00,2.1530,2.1600,2.1530,2.1595,88
2009-05-07,23:55:00,2.1585,2.1585,2.1505,2.1505,139
2009-05-08,00:00:00,2.1505,2.1520,2.1470,2.1470,89
2009-05-08,00:05:00,2.1465,2.1470,2.1420,2.1425,72
2009-05-08,00:10:00,2.1425,2.1465,2.1415,2.1460,81
2009-05-08,00:15:00,2.1450,2.1480,2.1435,2.1480,38
2009-05-08,00:20:00,2.1470,2.1535,2.1470,2.1535,55
2009-05-08,00:25:00,2.1525,2.1535,2.1505,2.1535,13
2009-05-08,00:30:00,2.1530,2.1545,2.1515,2.1545,22
2009-05-08,00:35:00,2.1550,2.1560,2.1540,2.1540,32
2009-05-08,00:40:00,2.1545,2.1630,2.1545,2.1630,51
2009-05-08,00:45:00,2.1620,2.1655,2.1580,2.1630,86
2009-05-08,00:50:00,2.1625,2.1625,2.1605,2.1605,28
2009-05-08,00:55:00,2.1605,2.1675,2.1605,2.1630,308
2009-05-08,01:00:00,2.1630,2.1635,2.1580,2.1580,91
2009-05-08,01:05:00,2.1600,2.1600,2.1570,2.1585,15
2009-05-08,01:10:00,2.1575,2.1575,2.1555,2.1560,13
2009-05-08,01:15:00,2.1570,2.1570,2.1510,2.1525,33
2009-05-08,01:20:00,2.1550,2.1555,2.1515,2.1515,27
2009-05-08,01:25:00,2.1520,2.1530,2.1505,2.1505,13
2009-05-08,01:30:00,2.1510,2.1645,2.1430,2.1435,66
2009-05-08,01:35:00,2.1435,2.1645,2.1385,2.1390,117
2009-05-08,01:40:00,2.1390,2.1390,2.1300,2.1340,72
2009-05-08,01:45:00,2.1345,2.1395,2.1345,2.1395,38
2009-05-08,01:50:00,2.1395,2.1400,2.1350,2.1375,32
2009-05-08,01:55:00,2.1395,2.1425,2.1330,2.1420,47
2009-05-08,02:00:00,2.1415,2.1420,2.1350,2.1400,62
2009-05-08,02:05:00,2.1375,2.1395,2.1375,2.1385,9
2009-05-08,02:10:00,2.1375,2.1375,2.1315,2.1315,22
2009-05-08,02:15:00,2.1320,2.1365,2.1280,2.1310,18
2009-05-08,02:20:00,2.1325,2.1375,2.1325,2.1375,11
2009-05-08,02:25:00,2.1355,2.1370,2.1345,2.1345,21
2009-05-08,02:30:00,2.1350,2.1355,2.1295,2.1295,23
2009-05-08,02:35:00,2.1300,2.1300,2.1215,2.1240,44
2009-05-08,02:40:00,2.1250,2.1250,2.1140,2.1225,75
2009-05-08,02:45:00,2.1210,2.1275,2.1200,2.1245,13
2009-05-08,02:50:00,2.1285,2.1330,2.1260,2.1320,28
2009-05-08,02:55:00,2.1320,2.1330,2.1275,2.1275,17
2009-05-08,03:00:00,2.1280,2.1320,2.1280,2.1300,7
2009-05-08,03:05:00,2.1300,2.1320,2.1265,2.1320,26
2009-05-08,03:10:00,2.1295,2.1330,2.1275,2.1300,9
2009-05-08,03:20:00,2.1330,2.1355,2.1330,2.1355,12
2009-05-08,03:25:00,2.1335,2.1400,2.1335,2.1395,30
2009-05-08,03:30:00,2.1380,2.1380,2.1300,2.1305,17
2009-05-08,03:35:00,2.1315,2.1325,2.1300,2.1310,8
2009-05-08,03:40:00,2.1360,2.1360,2.1300,2.1360,8
2009-05-08,03:45:00,2.1375,2.1375,2.1340,2.1340,4
2009-05-08,03:50:00,2.1390,2.1390,2.1340,2.1340,8
2009-05-08,03:55:00,2.1385,2.1440,2.1355,2.1355,16
2009-05-08,04:00:00,2.1405,2.1410,2.1385,2.1385,3
2009-05-08,04:05:00,2.1420,2.1425,2.1400,2.1420,5
2009-05-08,04:10:00,2.1400,2.1435,2.1400,2.1435,3
2009-05-08,04:15:00,2.1435,2.1435,2.1400,2.1400,3
2009-05-08,04:20:00,2.1410,2.1410,2.1410,2.1410,2
2009-05-08,04:25:00,2.1420,2.1420,2.1420,2.1420,1
2009-05-08,04:35:00,2.1410,2.1410,2.1325,2.1325,20
2009-05-08,04:40:00,2.1320,2.1410,2.1320,2.1380,21
2009-05-08,04:45:00,2.1380,2.1380,2.1360,2.1360,5
2009-05-08,04:50:00,2.1355,2.1355,2.1300,2.1305,17
2009-05-08,04:55:00,2.1370,2.1370,2.1295,2.1310,12
2009-05-08,05:00:00,2.1375,2.1375,2.1375,2.1375,1
2009-05-08,05:05:00,2.1380,2.1550,2.1380,2.1525,37
2009-05-08,05:10:00,2.1500,2.1580,2.1500,2.1580,11
2009-05-08,06:00:00,2.1620,2.1620,2.1505,2.1545,5
2009-05-08,06:05:00,2.1530,2.1530,2.1460,2.1465,5
2009-05-08,06:10:00,2.1500,2.1570,2.1500,2.1525,12
2009-05-08,06:15:00,2.1500,2.1500,2.1440,2.1445,9
2009-05-08,06:20:00,2.1525,2.1525,2.1525,2.1525,1
2009-05-08,06:25:00,2.1550,2.1600,2.1550,2.1600,2
2009-05-08,06:45:00,2.1500,2.1500,2.1500,2.1500,1
2009-05-08,06:50:00,2.1510,2.1510,2.1505,2.1505,2
2009-05-08,06:55:00,2.1510,2.1510,2.1510,2.1510,1
2009-05-08,07:10:00,2.1565,2.1565,2.1565,2.1565,1
2009-05-08,07:20:00,2.1570,2.1570,2.1570,2.1570,1
2009-05-08,07:25:00,2.1570,2.1570,2.1570,2.1570,1
2009-05-08,07:35:00,2.1600,2.1600,2.1600,2.1600,2
2009-05-08,08:00:00,2.1550,2.1550,2.1510,2.1510,4
2009-05-08,08:05:00,2.1550,2.1640,2.1550,2.1570,22
2009-05-08,08:15:00,2.1635,2.1710,2.1635,2.1680,37
2009-05-08,08:20:00,2.1655,2.1675,2.1655,2.1675,4
2009-05-08,08:25:00,2.1710,2.1750,2.1710,2.1735,8
2009-05-08,08:30:00,2.1740,2.1750,2.1720,2.1720,32
2009-05-08,08:40:00,2.1715,2.1715,2.1680,2.1680,13
2009-05-08,08:45:00,2.1680,2.1720,2.1680,2.1720,17
2009-05-08,08:55:00,2.1750,2.1775,2.1700,2.1700,21
2009-05-08,09:00:00,2.1720,2.1825,2.1720,2.1800,39
2009-05-08,09:05:00,2.1780,2.1780,2.1715,2.1715,15
2009-05-08,09:10:00,2.1730,2.1755,2.1730,2.1755,3
2009-05-08,09:20:00,2.1755,2.1770,2.1755,2.1765,4
2009-05-08,09:25:00,2.1750,2.1815,2.1715,2.1715,24
2009-05-08,09:30:00,2.1750,2.1750,2.1685,2.1710,17
2009-05-08,09:35:00,2.1720,2.1720,2.1720,2.1720,1
2009-05-08,09:40:00,2.1665,2.1710,2.1630,2.1710,4
2009-05-08,09:50:00,2.1670,2.1670,2.1655,2.1665,4
2009-05-08,09:55:00,2.1610,2.1680,2.1610,2.1620,5
2009-05-08,10:00:00,2.1625,2.1680,2.1610,2.1610,6
2009-05-08,10:05:00,2.1655,2.1655,2.1505,2.1505,5
2009-05-08,10:10:00,2.1520,2.1540,2.1500,2.1520,29
2009-05-08,10:15:00,2.1500,2.1530,2.1500,2.1530,8
2009-05-08,10:20:00,2.1480,2.1510,2.1400,2.1480,10
2009-05-08,10:25:00,2.1510,2.1510,2.1510,2.1510,3
2009-05-08,10:30:00,2.1475,2.1500,2.1400,2.1400,16
2009-05-08,10:35:00,2.1430,2.1430,2.1345,2.1400,23
2009-05-08,10:40:00,2.1440,2.1440,2.1430,2.1430,2
2009-05-08,10:45:00,2.1430,2.1430,2.1400,2.1400,2
2009-05-08,10:50:00,2.1425,2.1425,2.1425,2.1425,4
2009-05-08,10:55:00,2.1440,2.1530,2.1440,2.1530,3
2009-05-08,11:05:00,2.1450,2.1450,2.1440,2.1440,4
2009-05-08,11:10:00,2.1455,2.1455,2.1455,2.1455,2
2009-05-08,11:15:00,2.1455,2.1455,2.1425,2.1425,8
2009-05-08,11:20:00,2.1405,2.1405,2.1405,2.1405,2
2009-05-08,11:25:00,2.1440,2.1495,2.1440,2.1495,7
2009-05-08,11:45:00,2.1470,2.1470,2.1470,2.1470,5
2009-05-08,11:55:00,2.1495,2.1530,2.1495,2.1530,4
2009-05-08,12:00:00,2.1505,2.1505,2.1505,2.1505,1
2009-05-08,12:05:00,2.1515,2.1590,2.1515,2.1590,6
2009-05-08,12:20:00,2.1540,2.1570,2.1500,2.1570,8
2009-05-08,12:30:00,2.1500,2.1570,2.1500,2.1570,9
2009-05-08,12:35:00,2.1560,2.1585,2.1545,2.1585,17
2009-05-08,12:40:00,2.1570,2.1580,2.1540,2.1575,12
2009-05-08,12:45:00,2.1580,2.1585,2.1550,2.1550,6
2009-05-08,12:50:00,2.1540,2.1585,2.1540,2.1585,9
2009-05-08,12:55:00,2.1585,2.1615,2.1580,2.1615,43
2009-05-08,13:00:00,2.1615,2.1615,2.1580,2.1580,7
2009-05-08,13:05:00,2.1580,2.1610,2.1580,2.1610,3
2009-05-08,13:10:00,2.1590,2.1590,2.1585,2.1585,2
2009-05-08,13:15:00,2.1585,2.1595,2.1585,2.1595,3
2009-05-08,13:20:00,2.1600,2.1605,2.1575,2.1600,17
2009-05-08,13:25:00,2.1615,2.1670,2.1615,2.1670,11
2009-05-08,13:30:00,2.1650,2.1655,2.1570,2.1575,11
2009-05-08,13:35:00,2.1570,2.1600,2.1570,2.1590,13
2009-05-08,13:40:00,2.1590,2.1595,2.1550,2.1550,43
2009-05-08,13:45:00,2.1550,2.1600,2.1545,2.1600,15
2009-05-08,13:50:00,2.1580,2.1580,2.1540,2.1570,27
2009-05-08,13:55:00,2.1560,2.1635,2.1560,2.1635,21
2009-05-08,14:00:00,2.1625,2.1630,2.1605,2.1630,6
2009-05-08,14:05:00,2.1615,2.1670,2.1615,2.1670,19
2009-05-08,14:10:00,2.1675,2.1730,2.1665,2.1720,32
2009-05-08,14:15:00,2.1720,2.1735,2.1650,2.1650,26
2009-05-08,14:20:00,2.1655,2.1740,2.1645,2.1740,28
2009-05-08,14:25:00,2.1730,2.1750,2.1725,2.1750,5
2009-05-08,14:30:00,2.1750,2.1860,2.1745,2.1775,61
2009-05-08,14:35:00,2.1800,2.1830,2.1795,2.1820,28
2009-05-08,14:40:00,2.1815,2.1825,2.1795,2.1820,27
2009-05-08,14:45:00,2.1805,2.1805,2.1760,2.1760,11
2009-05-08,14:50:00,2.1780,2.1800,2.1780,2.1795,20
2009-05-08,14:55:00,2.1800,2.1850,2.1795,2.1845,60
2009-05-08,15:00:00,2.1835,2.1850,2.1830,2.1830,22
2009-05-08,15:05:00,2.1845,2.1845,2.1785,2.1785,45
2009-05-08,15:10:00,2.1780,2.1815,2.1780,2.1800,21
2009-05-08,15:15:00,2.1805,2.1840,2.1805,2.1840,15
2009-05-08,15:20:00,2.1820,2.1885,2.1820,2.1875,28
2009-05-08,15:25:00,2.1870,2.1880,2.1820,2.1825,20
2009-05-08,15:30:00,2.1830,2.1860,2.1830,2.1830,39
2009-05-08,15:35:00,2.1830,2.1855,2.1815,2.1855,31
2009-05-08,15:40:00,2.1860,2.1920,2.1860,2.1905,43
2009-05-08,15:45:00,2.1895,2.1895,2.1865,2.1875,21
2009-05-08,15:50:00,2.1855,2.1860,2.1825,2.1825,13
2009-05-08,15:55:00,2.1830,2.1830,2.1770,2.1775,24
2009-05-08,16:00:00,2.1790,2.1830,2.1775,2.1775,19
2009-05-08,16:05:00,2.1770,2.1780,2.1755,2.1755,15
2009-05-08,16:10:00,2.1740,2.1760,2.1730,2.1760,5
2009-05-08,16:15:00,2.1770,2.1785,2.1675,2.1675,18
2009-05-08,16:20:00,2.1685,2.1700,2.1685,2.1700,4
2009-05-08,16:25:00,2.1710,2.1740,2.1710,2.1730,17
2009-05-08,16:30:00,2.1730,2.1785,2.1730,2.1780,18
2009-05-08,16:35:00,2.1815,2.1840,2.1800,2.1810,13
2009-05-08,16:40:00,2.1790,2.1790,2.1775,2.1775,8
2009-05-08,16:45:00,2.1775,2.1775,2.1775,2.1775,1
2009-05-08,16:50:00,2.1785,2.1785,2.1785,2.1785,1
2009-05-08,16:55:00,2.1780,2.1800,2.1780,2.1795,4
2009-05-08,17:00:00,2.1800,2.1905,2.1800,2.1905,32
2009-05-08,17:05:00,2.1900,2.1950,2.1880,2.1900,119
2009-05-08,17:10:00,2.1900,2.1940,2.1900,2.1910,29
2009-05-08,17:15:00,2.1905,2.1905,2.1860,2.1870,18
2009-05-08,17:20:00,2.1870,2.1895,2.1850,2.1870,25
2009-05-08,17:25:00,2.1870,2.1875,2.1860,2.1875,16
2009-05-08,17:30:00,2.1890,2.1905,2.1865,2.1900,32
2009-05-08,17:35:00,2.1900,2.1915,2.1885,2.1885,9
2009-05-08,17:40:00,2.1890,2.1915,2.1860,2.1860,46
2009-05-08,17:45:00,2.1860,2.1875,2.1830,2.1875,39
2009-05-08,17:50:00,2.1875,2.1895,2.1845,2.1860,120
2009-05-08,17:55:00,2.1845,2.1865,2.1815,2.1815,22
2009-05-08,18:00:00,2.1820,2.1860,2.1820,2.1845,29
2009-05-08,18:05:00,2.1840,2.1845,2.1840,2.1845,6
2009-05-08,18:10:00,2.1835,2.1870,2.1835,2.1870,6
2009-05-08,18:15:00,2.1870,2.1870,2.1805,2.1815,15
2009-05-08,18:20:00,2.1820,2.1820,2.1805,2.1805,18
2009-05-08,18:25:00,2.1800,2.1800,2.1745,2.1760,27
2009-05-08,18:30:00,2.1780,2.1780,2.1760,2.1770,13
2009-05-08,18:35:00,2.1790,2.1820,2.1790,2.1800,10
2009-05-08,18:40:00,2.1825,2.1825,2.1820,2.1825,9
2009-05-08,18:45:00,2.1820,2.1830,2.1820,2.1830,7
2009-05-08,18:50:00,2.1830,2.1830,2.1780,2.1780,18
2009-05-08,18:55:00,2.1765,2.1775,2.1740,2.1770,26
2009-05-08,19:00:00,2.1760,2.1770,2.1750,2.1770,31
2009-05-08,19:05:00,2.1775,2.1795,2.1760,2.1760,13
2009-05-08,19:10:00,2.1740,2.1760,2.1715,2.1745,32
2009-05-08,19:15:00,2.1740,2.1750,2.1710,2.1730,23
2009-05-08,19:20:00,2.1735,2.1805,2.1730,2.1730,47
2009-05-08,19:25:00,2.1730,2.1775,2.1730,2.1775,15
2009-05-08,19:30:00,2.1780,2.1810,2.1770,2.1790,61
2009-05-08,19:35:00,2.1785,2.1845,2.1785,2.1845,101
2009-05-08,19:40:00,2.1840,2.1840,2.1805,2.1805,17
2009-05-08,19:45:00,2.1820,2.1830,2.1810,2.1830,29
2009-05-08,19:50:00,2.1820,2.1820,2.1785,2.1805,15
2009-05-08,19:55:00,2.1805,2.1805,2.1780,2.1780,13
2009-05-08,20:00:00,2.1770,2.1780,2.1760,2.1780,13
2009-05-08,20:05:00,2.1790,2.1840,2.1790,2.1830,34
2009-05-08,20:10:00,2.1830,2.1910,2.1820,2.1850,168
2009-05-08,20:15:00,2.1860,2.1900,2.1860,2.1885,64
2009-05-08,20:20:00,2.1880,2.1890,2.1820,2.1860,93
2009-05-08,20:25:00,2.1855,2.1875,2.1845,2.1845,53
2009-05-08,20:30:00,2.1855,2.1975,2.1855,2.1915,326
2009-05-08,20:35:00,2.1900,2.1945,2.1825,2.1830,236
2009-05-08,20:40:00,2.1835,2.1920,2.1795,2.1860,168
2009-05-08,20:45:00,2.1870,2.1915,2.1850,2.1910,101
2009-05-08,20:50:00,2.1910,2.2015,2.1885,2.2010,326
2009-05-08,20:55:00,2.2010,2.2040,2.1985,2.2025,208
2009-05-08,21:00:00,2.2030,2.2040,2.1990,2.2035,165
2009-05-08,21:05:00,2.2035,2.2060,2.2005,2.2025,147
2009-05-08,21:10:00,2.2030,2.2030,2.1935,2.1935,103
2009-05-08,21:15:00,2.1940,2.1985,2.1915,2.1940,125
2009-05-08,21:20:00,2.1940,2.1965,2.1930,2.1935,42
2009-05-08,21:25:00,2.1940,2.1940,2.1885,2.1910,105
2009-05-08,21:30:00,2.1905,2.1945,2.1870,2.1900,199
2009-05-08,21:35:00,2.1915,2.1915,2.1830,2.1890,125
2009-05-08,21:40:00,2.1905,2.1955,2.1900,2.1935,94
2009-05-08,21:45:00,2.1945,2.2015,2.1945,2.1990,291
2009-05-08,21:50:00,2.1975,2.1985,2.1935,2.1940,134
2009-05-08,21:55:00,2.1945,2.1980,2.1850,2.1875,224
2009-05-08,22:00:00,2.1880,2.1880,2.1695,2.1695,331
2009-05-08,22:05:00,2.1700,2.1755,2.1675,2.1755,269
2009-05-08,22:10:00,2.1750,2.1780,2.1655,2.1685,182
2009-05-08,22:15:00,2.1675,2.1675,2.1570,2.1650,222
2009-05-08,22:20:00,2.1650,2.1705,2.1650,2.1660,111
2009-05-08,22:25:00,2.1655,2.1655,2.1465,2.1510,357
2009-05-08,22:30:00,2.1550,2.1585,2.1505,2.1580,125
2009-05-08,22:35:00,2.1580,2.1620,2.1480,2.1505,371
2009-05-08,22:40:00,2.1510,2.1525,2.1395,2.1400,320
2009-05-08,22:45:00,2.1410,2.1450,2.1335,2.1425,273
2009-05-08,22:50:00,2.1420,2.1470,2.1375,2.1470,144
2009-05-08,22:55:00,2.1460,2.1505,2.1445,2.1500,132
2009-05-08,23:00:00,2.1505,2.1555,2.1485,2.1555,198
2009-05-08,23:05:00,2.1560,2.1580,2.1520,2.1540,83
2009-05-08,23:10:00,2.1550,2.1555,2.1500,2.1525,77
2009-05-08,23:15:00,2.1530,2.1545,2.1470,2.1520,86
2009-05-08,23:20:00,2.1515,2.1545,2.1455,2.1455,82
2009-05-08,23:25:00,2.1475,2.1485,2.1450,2.1470,56
2009-05-08,23:30:00,2.1465,2.1515,2.1445,2.1450,123
2009-05-08,23:35:00,2.1450,2.1475,2.1385,2.1410,175
2009-05-08,23:40:00,2.1410,2.1490,2.1400,2.1460,84
2009-05-08,23:45:00,2.1445,2.1465,2.1355,2.1365,197
2009-05-08,23:50:00,2.1380,2.1405,2.1310,2.1365,189
2009-05-08,23:55:00,2.1360,2.1410,2.1330,2.1395,185
2009-05-09,00:00:00,2.1400,2.1480,2.1390,2.1465,92
2009-05-09,00:05:00,2.1465,2.1500,2.1435,2.1500,131
2009-05-09,00:10:00,2.1515,2.1535,2.1485,2.1525,107
2009-05-09,00:15:00,2.1525,2.1550,2.1505,2.1550,90
2009-05-09,00:20:00,2.1555,2.1560,2.1490,2.1520,94
2009-05-09,00:25:00,2.1520,2.1525,2.1435,2.1435,61
2009-05-09,00:30:00,2.1435,2.1485,2.1410,2.1425,133
2009-05-09,00:35:00,2.1435,2.1480,2.1435,2.1470,52
2009-05-09,00:40:00,2.1470,2.1495,2.1460,2.1495,62
2009-05-09,00:45:00,2.1490,2.1490,2.1390,2.1400,120
2009-05-09,00:50:00,2.1400,2.1425,2.1395,2.1410,73
2009-05-09,00:55:00,2.1420,2.1505,2.1405,2.1420,344
2009-05-09,01:00:00,2.1420,2.1455,2.1395,2.1450,105
2009-05-09,01:05:00,2.1445,2.1475,2.1445,2.1455,37
2009-05-09,01:10:00,2.1455,2.1475,2.1435,2.1465,28
2009-05-09,01:15:00,2.1465,2.1475,2.1450,2.1465,30
2009-05-09,01:20:00,2.1465,2.1485,2.1465,2.1485,68
2009-05-09,01:25:00,2.1485,2.1505,2.1455,2.1480,79
2009-05-09,01:30:00,2.1470,2.1480,2.1460,2.1460,32
2009-05-09,01:35:00,2.1460,2.1465,2.1435,2.1460,54
2009-05-09,01:40:00,2.1455,2.1485,2.1445,2.1480,28
2009-05-09,01:45:00,2.1475,2.1500,2.1470,2.1475,36
2009-05-09,01:50:00,2.1480,2.1515,2.1470,2.1480,61
2009-05-09,01:55:00,2.1475,2.1490,2.1460,2.1475,33
2009-05-09,02:00:00,2.1485,2.1495,2.1475,2.1485,11
2009-05-09,02:05:00,2.1485,2.1490,2.1460,2.1460,7
2009-05-09,02:10:00,2.1480,2.1500,2.1475,2.1485,28
2009-05-09,02:15:00,2.1500,2.1510,2.1465,2.1485,19
2009-05-09,02:20:00,2.1485,2.1505,2.1415,2.1435,57
2009-05-09,02:25:00,2.1425,2.1425,2.0990,2.1290,325
2009-05-09,02:30:00,2.1290,2.1365,2.1290,2.1340,23
2009-05-09,02:35:00,2.1335,2.1390,2.1225,2.1390,23
2009-05-09,02:40:00,2.1370,2.1370,2.1330,2.1355,3
2009-05-09,02:45:00,2.1360,2.1400,2.1360,2.1400,16
2009-05-09,02:50:00,2.1400,2.1405,2.1400,2.1405,2
2009-05-09,02:55:00,2.1390,2.1420,2.1390,2.1400,19
2009-05-09,03:00:00,2.1415,2.1415,2.1390,2.1410,10
2009-05-09,03:05:00,2.1380,2.1440,2.1380,2.1440,16
2009-05-09,03:10:00,2.1440,2.1470,2.1420,2.1420,45
2009-05-09,03:15:00,2.1435,2.1435,2.1405,2.1420,10
2009-05-09,03:20:00,2.1425,2.1435,2.1420,2.1425,9
2009-05-09,03:25:00,2.1435,2.1460,2.1425,2.1460,16
2009-05-09,03:30:00,2.1435,2.1460,2.1430,2.1460,4
2009-05-09,03:35:00,2.1455,2.1455,2.1430,2.1430,10
2009-05-09,03:45:00,2.1435,2.1435,2.1435,2.1435,1
2009-05-09,03:50:00,2.1445,2.1460,2.1440,2.1460,11
2009-05-09,03:55:00,2.1450,2.1475,2.1430,2.1475,8
2009-05-09,04:00:00,2.1445,2.1470,2.1445,2.1470,4
2009-05-09,04:05:00,2.1450,2.1450,2.1450,2.1450,2
2009-05-09,04:10:00,2.1475,2.1480,2.1475,2.1480,2
2009-05-09,04:25:00,2.1460,2.1460,2.1460,2.1460,1
2009-05-09,04:30:00,2.1450,2.1450,2.1450,2.1450,6
2009-05-09,04:45:00,2.1475,2.1475,2.1475,2.1475,1
2009-05-09,04:50:00,2.1455,2.1485,2.1455,2.1485,3
2009-05-09,04:55:00,2.1485,2.1495,2.1485,2.1495,4
2009-05-09,05:00:00,2.1495,2.1495,2.1495,2.1495,3
2009-05-09,05:05:00,2.1495,2.1495,2.1495,2.1495,1
2009-05-09,05:10:00,2.1500,2.1540,2.1500,2.1540,11
2009-05-11,06:00:00,2.1450,2.1455,2.1425,2.1455,21
2009-05-11,06:05:00,2.1455,2.1455,2.1440,2.1440,6
2009-05-11,06:10:00,2.1480,2.1540,2.1435,2.1475,12
2009-05-11,06:15:00,2.1425,2.1425,2.1425,2.1425,1
2009-05-11,06:30:00,2.1340,2.1340,2.1335,2.1340,8
2009-05-11,06:45:00,2.1350,2.1350,2.1320,2.1320,5
2009-05-11,06:50:00,2.1320,2.1320,2.1305,2.1305,5
2009-05-11,06:55:00,2.1320,2.1320,2.1285,2.1285,5
2009-05-11,07:00:00,2.1280,2.1280,2.1280,2.1280,1
2009-05-11,07:10:00,2.1320,2.1330,2.1320,2.1330,3
2009-05-11,07:15:00,2.1320,2.1320,2.1320,2.1320,1
2009-05-11,07:30:00,2.1340,2.1340,2.1340,2.1340,2
2009-05-11,07:35:00,2.1340,2.1350,2.1340,2.1350,11
2009-05-11,07:50:00,2.1370,2.1370,2.1335,2.1335,19
2009-05-11,07:55:00,2.1350,2.1350,2.1300,2.1345,4
2009-05-11,08:00:00,2.1345,2.1350,2.1335,2.1350,43
2009-05-11,08:05:00,2.1350,2.1365,2.1320,2.1365,13
2009-05-11,08:10:00,2.1390,2.1440,2.1390,2.1440,8
2009-05-11,08:15:00,2.1440,2.1440,2.1415,2.1420,10
2009-05-11,08:20:00,2.1420,2.1420,2.1420,2.1420,1
2009-05-11,08:25:00,2.1430,2.1440,2.1415,2.1420,16
2009-05-11,08:30:00,2.1420,2.1420,2.1420,2.1420,1
2009-05-11,08:35:00,2.1410,2.1410,2.1400,2.1400,5
2009-05-11,08:40:00,2.1390,2.1390,2.1390,2.1390,1
2009-05-11,08:45:00,2.1380,2.1440,2.1380,2.1385,15
2009-05-11,08:55:00,2.1390,2.1390,2.1385,2.1390,4
2009-05-11,09:00:00,2.1385,2.1400,2.1250,2.1250,28
2009-05-11,09:05:00,2.1270,2.1270,2.1160,2.1215,45
2009-05-11,09:10:00,2.1260,2.1295,2.1220,2.1290,22
2009-05-11,09:15:00,2.1295,2.1300,2.1265,2.1265,25
2009-05-11,09:20:00,2.1225,2.1250,2.1215,2.1220,19
2009-05-11,09:25:00,2.1220,2.1420,2.1220,2.1350,14
2009-05-11,09:30:00,2.1335,2.1395,2.1335,2.1395,3
2009-05-11,09:35:00,2.1325,2.1325,2.1325,2.1325,4
2009-05-11,09:40:00,2.1275,2.1280,2.1255,2.1280,29
2009-05-11,09:45:00,2.1280,2.1325,2.1200,2.1270,12
2009-05-11,09:50:00,2.1215,2.1250,2.1180,2.1180,7
2009-05-11,09:55:00,2.1180,2.1180,2.1085,2.1085,68
2009-05-11,10:00:00,2.1085,2.1100,2.1070,2.1100,24
2009-05-11,10:05:00,2.1135,2.1200,2.1135,2.1180,14
2009-05-11,10:10:00,2.1180,2.1200,2.1135,2.1150,17
2009-05-11,10:15:00,2.1190,2.1200,2.1130,2.1175,17
2009-05-11,10:20:00,2.1145,2.1180,2.1140,2.1180,3
2009-05-11,10:25:00,2.1130,2.1135,2.1125,2.1135,8
2009-05-11,10:30:00,2.1115,2.1150,2.1115,2.1150,4
2009-05-11,10:35:00,2.1150,2.1195,2.1150,2.1195,19
2009-05-11,10:50:00,2.1140,2.1140,2.1140,2.1140,1
2009-05-11,10:55:00,2.1130,2.1150,2.1130,2.1150,15
2009-05-11,11:00:00,2.1120,2.1150,2.1120,2.1150,3
2009-05-11,11:05:00,2.1150,2.1160,2.1150,2.1160,5
2009-05-11,11:15:00,2.1160,2.1175,2.1160,2.1160,7
2009-05-11,11:20:00,2.1160,2.1160,2.1160,2.1160,1
2009-05-11,11:30:00,2.1160,2.1160,2.1160,2.1160,2
2009-05-11,11:35:00,2.1160,2.1160,2.1135,2.1135,7
2009-05-11,11:40:00,2.1130,2.1185,2.1130,2.1185,7
2009-05-11,11:45:00,2.1185,2.1210,2.1140,2.1140,11
2009-05-11,11:50:00,2.1200,2.1200,2.1200,2.1200,3
2009-05-11,11:55:00,2.1205,2.1220,2.1205,2.1220,9
2009-05-11,12:10:00,2.1225,2.1225,2.1170,2.1175,9
2009-05-11,12:15:00,2.1160,2.1230,2.1160,2.1230,20
2009-05-11,12:20:00,2.1230,2.1240,2.1195,2.1230,29
2009-05-11,12:25:00,2.1225,2.1225,2.1165,2.1210,27
2009-05-11,12:30:00,2.1215,2.1275,2.1215,2.1245,60
2009-05-11,12:35:00,2.1245,2.1260,2.1240,2.1260,13
2009-05-11,12:40:00,2.1265,2.1265,2.1245,2.1265,22
2009-05-11,12:45:00,2.1265,2.1265,2.1240,2.1255,9
2009-05-11,12:50:00,2.1255,2.1300,2.1255,2.1285,27
2009-05-11,12:55:00,2.1285,2.1285,2.1265,2.1275,13
2009-05-11,13:00:00,2.1275,2.1310,2.1270,2.1310,28
2009-05-11,13:05:00,2.1300,2.1300,2.1260,2.1260,16
2009-05-11,13:10:00,2.1270,2.1310,2.1270,2.1310,16
2009-05-11,13:15:00,2.1310,2.1320,2.1310,2.1320,22
2009-05-11,13:20:00,2.1295,2.1305,2.1280,2.1280,13
2009-05-11,13:25:00,2.1295,2.1295,2.1200,2.1200,49
2009-05-11,13:30:00,2.1215,2.1240,2.1200,2.1215,17
2009-05-11,13:35:00,2.1205,2.1205,2.1180,2.1190,9
2009-05-11,13:40:00,2.1200,2.1260,2.1200,2.1250,20
2009-05-11,13:45:00,2.1235,2.1240,2.1235,2.1235,3
2009-05-11,13:50:00,2.1245,2.1290,2.1240,2.1290,20
2009-05-11,13:55:00,2.1280,2.1280,2.1240,2.1255,7
2009-05-11,14:00:00,2.1245,2.1250,2.1220,2.1250,5
2009-05-11,14:05:00,2.1250,2.1250,2.1225,2.1230,11
2009-05-11,14:10:00,2.1230,2.1235,2.1225,2.1230,7
2009-05-11,14:15:00,2.1225,2.1225,2.1170,2.1175,42
2009-05-11,14:20:00,2.1180,2.1190,2.1130,2.1140,44
2009-05-11,14:25:00,2.1135,2.1145,2.1030,2.1030,74
2009-05-11,14:30:00,2.1040,2.1060,2.1015,2.1015,61
2009-05-11,14:35:00,2.1030,2.1060,2.1010,2.1045,52
2009-05-11,14:40:00,2.1040,2.1040,2.0985,2.0985,53
2009-05-11,14:45:00,2.0985,2.1005,2.0985,2.1000,17
2009-05-11,14:50:00,2.1015,2.1035,2.1005,2.1030,27
2009-05-11,14:55:00,2.1030,2.1030,2.0960,2.0985,41
2009-05-11,15:00:00,2.0995,2.1000,2.0885,2.0900,144
2009-05-11,15:05:00,2.0900,2.0920,2.0885,2.0920,79
2009-05-11,15:10:00,2.0925,2.0940,2.0910,2.0920,26
2009-05-11,15:15:00,2.0930,2.0930,2.0900,2.0900,25
2009-05-11,15:20:00,2.0920,2.0935,2.0915,2.0915,13
2009-05-11,15:25:00,2.0930,2.1000,2.0930,2.0990,26
2009-05-11,15:30:00,2.0990,2.0990,2.0945,2.0945,20
2009-05-11,15:35:00,2.0955,2.0965,2.0940,2.0950,82
2009-05-11,15:40:00,2.0950,2.0950,2.0900,2.0930,31
2009-05-11,15:45:00,2.0920,2.0930,2.0900,2.0900,13
2009-05-11,15:50:00,2.0915,2.0920,2.0890,2.0900,33
2009-05-11,15:55:00,2.0890,2.0910,2.0880,2.0895,32
2009-05-11,16:00:00,2.0895,2.0920,2.0840,2.0850,110
2009-05-11,16:05:00,2.0850,2.0860,2.0745,2.0800,339
2009-05-11,16:10:00,2.0790,2.0820,2.0780,2.0800,64
2009-05-11,16:15:00,2.0800,2.0825,2.0795,2.0815,20
2009-05-11,16:20:00,2.0825,2.0835,2.0825,2.0830,18
2009-05-11,16:25:00,2.0825,2.0845,2.0820,2.0825,47
2009-05-11,16:30:00,2.0830,2.0850,2.0795,2.0800,22
2009-05-11,16:35:00,2.0800,2.0800,2.0755,2.0760,23
2009-05-11,16:40:00,2.0755,2.0790,2.0740,2.0785,41
2009-05-11,16:45:00,2.0780,2.0790,2.0730,2.0735,27
2009-05-11,16:50:00,2.0735,2.0780,2.0735,2.0760,46
2009-05-11,16:55:00,2.0760,2.0800,2.0755,2.0800,17
2009-05-11,17:00:00,2.0800,2.0820,2.0800,2.0810,20
2009-05-11,17:05:00,2.0795,2.0815,2.0785,2.0810,32
2009-05-11,17:10:00,2.0835,2.0865,2.0830,2.0865,18
2009-05-11,17:15:00,2.0865,2.0865,2.0830,2.0830,18
2009-05-11,17:20:00,2.0830,2.0845,2.0820,2.0820,14
2009-05-11,17:25:00,2.0830,2.0835,2.0810,2.0810,14
2009-05-11,17:30:00,2.0815,2.0815,2.0770,2.0780,50
2009-05-11,17:35:00,2.0780,2.0780,2.0765,2.0775,15
2009-05-11,17:40:00,2.0775,2.0805,2.0770,2.0795,12
2009-05-11,17:45:00,2.0785,2.0830,2.0785,2.0830,18
2009-05-11,17:50:00,2.0840,2.0890,2.0840,2.0850,50
2009-05-11,17:55:00,2.0875,2.0900,2.0870,2.0870,55
2009-05-11,18:00:00,2.0865,2.0865,2.0835,2.0840,16
2009-05-11,18:05:00,2.0840,2.0885,2.0840,2.0865,11
2009-05-11,18:10:00,2.0865,2.0895,2.0865,2.0895,19
2009-05-11,18:15:00,2.0890,2.0890,2.0870,2.0875,9
2009-05-11,18:20:00,2.0880,2.0915,2.0880,2.0915,30
2009-05-11,18:25:00,2.0910,2.0930,2.0910,2.0925,28
2009-05-11,18:30:00,2.0925,2.0925,2.0900,2.0910,19
2009-05-11,18:35:00,2.0920,2.0930,2.0890,2.0890,19
2009-05-11,18:40:00,2.0885,2.0885,2.0865,2.0865,25
2009-05-11,18:45:00,2.0850,2.0855,2.0835,2.0835,56
2009-05-11,18:50:00,2.0865,2.0885,2.0835,2.0840,54
2009-05-11,18:55:00,2.0835,2.0835,2.0805,2.0820,24
2009-05-11,19:00:00,2.0830,2.0835,2.0825,2.0830,15
2009-05-11,19:05:00,2.0830,2.0830,2.0815,2.0815,14
2009-05-11,19:10:00,2.0780,2.0795,2.0760,2.0760,33
2009-05-11,19:15:00,2.0780,2.0780,2.0770,2.0775,20
2009-05-11,19:20:00,2.0785,2.0800,2.0785,2.0795,9
2009-05-11,19:25:00,2.0810,2.0810,2.0760,2.0770,21
2009-05-11,19:30:00,2.0760,2.0770,2.0720,2.0755,73
2009-05-11,19:35:00,2.0750,2.0770,2.0740,2.0765,25
2009-05-11,19:40:00,2.0770,2.0795,2.0760,2.0780,36
2009-05-11,19:45:00,2.0760,2.0790,2.0755,2.0760,63
2009-05-11,19:50:00,2.0760,2.0770,2.0685,2.0700,137
2009-05-11,19:55:00,2.0715,2.0740,2.0660,2.0705,80
2009-05-11,20:00:00,2.0710,2.0745,2.0700,2.0710,41
2009-05-11,20:05:00,2.0710,2.0750,2.0710,2.0740,22
2009-05-11,20:10:00,2.0725,2.0745,2.0655,2.0715,344
2009-05-11,20:15:00,2.0715,2.0715,2.0645,2.0690,159
2009-05-11,20:20:00,2.0695,2.0695,2.0580,2.0630,351
2009-05-11,20:25:00,2.0635,2.0695,2.0635,2.0655,209
2009-05-11,20:30:00,2.0665,2.0735,2.0665,2.0710,300
2009-05-11,20:35:00,2.0720,2.0745,2.0690,2.0700,141
2009-05-11,20:40:00,2.0700,2.0740,2.0690,2.0730,161
2009-05-11,20:45:00,2.0730,2.0740,2.0690,2.0725,176
2009-05-11,20:50:00,2.0725,2.0730,2.0625,2.0655,282
2009-05-11,20:55:00,2.0655,2.0710,2.0630,2.0705,150
2009-05-11,21:00:00,2.0720,2.0750,2.0695,2.0725,71
2009-05-11,21:05:00,2.0710,2.0800,2.0695,2.0755,134
2009-05-11,21:10:00,2.0765,2.0795,2.0745,2.0755,114
2009-05-11,21:15:00,2.0755,2.0775,2.0720,2.0735,58
2009-05-11,21:20:00,2.0745,2.0795,2.0710,2.0775,71
2009-05-11,21:25:00,2.0785,2.0815,2.0765,2.0775,117
2009-05-11,21:30:00,2.0780,2.0790,2.0740,2.0770,127
2009-05-11,21:35:00,2.0770,2.0795,2.0710,2.0715,193
2009-05-11,21:40:00,2.0715,2.0750,2.0660,2.0695,140
2009-05-11,21:45:00,2.0685,2.0720,2.0660,2.0705,139
2009-05-11,21:50:00,2.0705,2.0750,2.0690,2.0715,78
2009-05-11,21:55:00,2.0720,2.0790,2.0720,2.0775,112
2009-05-11,22:00:00,2.0775,2.0800,2.0750,2.0800,119
2009-05-11,22:05:00,2.0800,2.0845,2.0800,2.0810,165
2009-05-11,22:10:00,2.0815,2.0830,2.0790,2.0830,69
2009-05-11,22:15:00,2.0830,2.0880,2.0795,2.0865,134
2009-05-11,22:20:00,2.0875,2.0895,2.0800,2.0840,287
2009-05-11,22:25:00,2.0835,2.0870,2.0825,2.0825,117
2009-05-11,22:30:00,2.0825,2.0850,2.0795,2.0850,147
2009-05-11,22:35:00,2.0850,2.0890,2.0845,2.0890,163
2009-05-11,22:40:00,2.0885,2.0975,2.0885,2.0950,227
2009-05-11,22:45:00,2.0940,2.0940,2.0875,2.0905,75
2009-05-11,22:50:00,2.0900,2.0905,2.0825,2.0875,71
2009-05-11,22:55:00,2.0865,2.0870,2.0825,2.0860,50
2009-05-11,23:00:00,2.0855,2.0880,2.0825,2.0845,38
2009-05-11,23:05:00,2.0840,2.0850,2.0780,2.0825,121
2009-05-11,23:10:00,2.0810,2.0850,2.0795,2.0840,63
2009-05-11,23:15:00,2.0850,2.0885,2.0850,2.0875,71
2009-05-11,23:20:00,2.0880,2.0920,2.0875,2.0900,113
2009-05-11,23:25:00,2.0900,2.0955,2.0885,2.0950,157
2009-05-11,23:30:00,2.0945,2.0950,2.0895,2.0915,179
2009-05-11,23:35:00,2.0935,2.0935,2.0890,2.0895,33
2009-05-11,23:40:00,2.0895,2.0935,2.0890,2.0920,78
2009-05-11,23:45:00,2.0925,2.0935,2.0880,2.0880,88
2009-05-11,23:50:00,2.0870,2.0880,2.0850,2.0865,75
2009-05-11,23:55:00,2.0870,2.0905,2.0850,2.0875,101
2009-05-12,00:00:00,2.0875,2.0880,2.0855,2.0870,95
2009-05-12,00:05:00,2.0875,2.0880,2.0855,2.0865,67
2009-05-12,00:10:00,2.0870,2.0870,2.0815,2.0865,63
2009-05-12,00:15:00,2.0845,2.0860,2.0820,2.0855,29
2009-05-12,00:20:00,2.0855,2.0875,2.0775,2.0780,85
2009-05-12,00:25:00,2.0780,2.0815,2.0775,2.0775,78
2009-05-12,00:30:00,2.0770,2.0820,2.0765,2.0820,108
2009-05-12,00:35:00,2.0835,2.0840,2.0810,2.0840,77
2009-05-12,00:40:00,2.0840,2.0845,2.0825,2.0830,19
2009-05-12,00:45:00,2.0825,2.0830,2.0785,2.0790,63
2009-05-12,00:50:00,2.0785,2.0785,2.0755,2.0760,79
2009-05-12,00:55:00,2.0760,2.0915,2.0760,2.0880,325
2009-05-12,01:00:00,2.0880,2.0890,2.0820,2.0830,79
2009-05-12,01:05:00,2.0835,2.0850,2.0825,2.0845,50
2009-05-12,01:10:00,2.0850,2.0880,2.0840,2.0850,39
2009-05-12,01:15:00,2.0860,2.0885,2.0845,2.0865,26
2009-05-12,01:20:00,2.0875,2.0890,2.0870,2.0870,25
2009-05-12,01:25:00,2.0860,2.0865,2.0855,2.0865,13
2009-05-12,01:30:00,2.0870,2.0875,2.0860,2.0875,19
2009-05-12,01:35:00,2.0865,2.0890,2.0860,2.0880,49
2009-05-12,01:40:00,2.0875,2.0885,2.0870,2.0885,10
2009-05-12,01:45:00,2.0885,2.0885,2.0860,2.0865,25
2009-05-12,01:50:00,2.0865,2.0865,2.0840,2.0840,21
2009-05-12,01:55:00,2.0850,2.0850,2.0790,2.0805,53
2009-05-12,02:00:00,2.0805,2.0805,2.0785,2.0795,9
2009-05-12,02:05:00,2.0790,2.0800,2.0770,2.0770,22
2009-05-12,02:10:00,2.0775,2.0800,2.0775,2.0800,8
2009-05-12,02:15:00,2.0780,2.0790,2.0780,2.0790,6
2009-05-12,02:20:00,2.0795,2.0795,2.0795,2.0795,2
2009-05-12,02:25:00,2.0780,2.0780,2.0780,2.0780,7
2009-05-12,02:30:00,2.0780,2.0800,2.0765,2.0800,6
2009-05-12,02:35:00,2.0810,2.0810,2.0795,2.0795,10
2009-05-12,02:40:00,2.0790,2.0790,2.0790,2.0790,1
2009-05-12,02:45:00,2.0800,2.0815,2.0800,2.0815,2
2009-05-12,02:50:00,2.0805,2.0805,2.0805,2.0805,1
2009-05-12,02:55:00,2.0825,2.0850,2.0825,2.0835,19
2009-05-12,03:00:00,2.0850,2.0850,2.0820,2.0820,5
2009-05-12,03:05:00,2.0805,2.0805,2.0805,2.0805,1
2009-05-12,03:10:00,2.0830,2.0900,2.0820,2.0850,13
2009-05-12,03:15:00,2.0845,2.0845,2.0800,2.0800,26
2009-05-12,03:20:00,2.0800,2.0900,2.0800,2.0900,63
2009-05-12,03:25:00,2.0890,2.0890,2.0840,2.0870,34
2009-05-12,03:30:00,2.0870,2.0885,2.0840,2.0840,38
2009-05-12,03:35:00,2.0835,2.0855,2.0825,2.0850,23
2009-05-12,03:40:00,2.0830,2.0830,2.0800,2.0805,33
2009-05-12,03:45:00,2.0805,2.0820,2.0805,2.0815,15
2009-05-12,03:50:00,2.0825,2.0895,2.0825,2.0895,39
2009-05-12,03:55:00,2.0895,2.0900,2.0875,2.0880,18
2009-05-12,04:00:00,2.0880,2.0880,2.0860,2.0860,7
2009-05-12,04:05:00,2.0850,2.0850,2.0820,2.0820,12
2009-05-12,04:10:00,2.0815,2.0825,2.0805,2.0810,28
2009-05-12,04:15:00,2.0810,2.0820,2.0810,2.0820,9
2009-05-12,04:20:00,2.0840,2.0850,2.0840,2.0850,6
2009-05-12,04:25:00,2.0850,2.0895,2.0850,2.0850,35
2009-05-12,04:30:00,2.0840,2.0840,2.0820,2.0835,16
2009-05-12,04:35:00,2.0845,2.0850,2.0825,2.0830,8
2009-05-12,04:40:00,2.0825,2.0875,2.0825,2.0875,10
2009-05-12,04:45:00,2.0885,2.0885,2.0860,2.0860,3
2009-05-12,04:55:00,2.0860,2.0880,2.0860,2.0880,6
2009-05-12,05:00:00,2.0840,2.0855,2.0820,2.0840,5
2009-05-12,05:10:00,2.0845,2.0845,2.0845,2.0845,1
2009-05-12,06:00:00,2.0785,2.0785,2.0785,2.0785,3
2009-05-12,06:05:00,2.0835,2.0850,2.0835,2.0850,4
2009-05-12,06:10:00,2.0835,2.0890,2.0835,2.0890,5
2009-05-12,06:15:00,2.0895,2.0940,2.0895,2.0940,15
2009-05-12,06:20:00,2.0935,2.0950,2.0935,2.0950,29
2009-05-12,06:25:00,2.0950,2.0965,2.0940,2.0960,37
2009-05-12,06:30:00,2.0905,2.0945,2.0905,2.0945,2
2009-05-12,06:35:00,2.0870,2.0870,2.0810,2.0810,3
2009-05-12,06:40:00,2.0875,2.0895,2.0825,2.0825,8
2009-05-12,06:45:00,2.0805,2.0815,2.0800,2.0800,4
2009-05-12,07:55:00,2.0850,2.0875,2.0850,2.0875,2
2009-05-12,08:00:00,2.0850,2.0850,2.0830,2.0830,17
2009-05-12,08:10:00,2.0800,2.0800,2.0800,2.0800,4
2009-05-12,08:15:00,2.0790,2.0790,2.0750,2.0750,24
2009-05-12,08:20:00,2.0750,2.0790,2.0745,2.0790,6
2009-05-12,08:25:00,2.0790,2.0790,2.0790,2.0790,11
2009-05-12,08:35:00,2.0790,2.0790,2.0750,2.0750,2
2009-05-12,08:45:00,2.0790,2.0800,2.0790,2.0800,3
2009-05-12,08:50:00,2.0825,2.0830,2.0795,2.0830,26
2009-05-12,08:55:00,2.0830,2.0900,2.0830,2.0900,27
2009-05-12,09:00:00,2.0880,2.0900,2.0820,2.0820,11
2009-05-12,09:05:00,2.0840,2.0840,2.0800,2.0820,21
2009-05-12,09:10:00,2.0810,2.0810,2.0790,2.0790,22
2009-05-12,09:15:00,2.0785,2.0855,2.0765,2.0855,12
2009-05-12,09:20:00,2.0840,2.0900,2.0830,2.0830,11
2009-05-12,09:25:00,2.0830,2.0860,2.0830,2.0850,3
2009-05-12,09:30:00,2.0800,2.0860,2.0800,2.0860,4
2009-05-12,09:35:00,2.0855,2.0885,2.0855,2.0885,12
2009-05-12,09:40:00,2.0855,2.0855,2.0855,2.0855,1
2009-05-12,09:45:00,2.0855,2.0855,2.0855,2.0855,9
2009-05-12,09:50:00,2.0825,2.0825,2.0825,2.0825,5
2009-05-12,09:55:00,2.0825,2.0850,2.0825,2.0825,6
2009-05-12,10:00:00,2.0820,2.0830,2.0820,2.0825,7
2009-05-12,10:05:00,2.0850,2.0850,2.0850,2.0850,10
2009-05-12,10:10:00,2.0875,2.0890,2.0875,2.0890,15
2009-05-12,10:15:00,2.0890,2.0950,2.0890,2.0935,35
2009-05-12,10:20:00,2.0950,2.0950,2.0940,2.0950,20
2009-05-12,10:25:00,2.0955,2.1000,2.0955,2.1000,72
2009-05-12,10:30:00,2.0965,2.0965,2.0960,2.0960,2
2009-05-12,10:35:00,2.0960,2.0960,2.0960,2.0960,2
2009-05-12,10:40:00,2.0955,2.0970,2.0955,2.0970,2
2009-05-12,10:45:00,2.0990,2.1145,2.0990,2.1115,57
2009-05-12,10:50:00,2.1070,2.1070,2.1050,2.1050,7
2009-05-12,10:55:00,2.1035,2.1035,2.1015,2.1015,5
2009-05-12,11:00:00,2.1020,2.1020,2.1020,2.1020,2
2009-05-12,11:05:00,2.1020,2.1020,2.1000,2.1000,21
2009-05-12,11:10:00,2.0990,2.1000,2.0990,2.1000,5
2009-05-12,11:15:00,2.0960,2.0960,2.0905,2.0910,6
2009-05-12,11:20:00,2.0910,2.0935,2.0890,2.0890,20
2009-05-12,11:30:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-12,11:50:00,2.0955,2.0955,2.0955,2.0955,1
2009-05-12,11:55:00,2.1000,2.1020,2.1000,2.1000,4
2009-05-12,12:05:00,2.0960,2.0995,2.0960,2.0995,2
2009-05-12,12:10:00,2.0960,2.0960,2.0955,2.0955,2
2009-05-12,12:15:00,2.0990,2.0990,2.0950,2.0950,2
2009-05-12,12:20:00,2.0960,2.0960,2.0960,2.0960,1
2009-05-12,12:25:00,2.0940,2.0940,2.0940,2.0940,2
2009-05-12,12:30:00,2.0930,2.0950,2.0925,2.0935,23
2009-05-12,12:35:00,2.0940,2.0995,2.0940,2.0985,20
2009-05-12,12:40:00,2.0980,2.1000,2.0980,2.0995,15
2009-05-12,12:45:00,2.0980,2.0980,2.0960,2.0970,16
2009-05-12,12:50:00,2.0990,2.0995,2.0975,2.0995,9
2009-05-12,12:55:00,2.1000,2.1015,2.0995,2.1015,8
2009-05-12,13:00:00,2.1005,2.1005,2.0970,2.0985,5
2009-05-12,13:05:00,2.0970,2.0990,2.0965,2.0990,4
2009-05-12,13:10:00,2.0980,2.0980,2.0960,2.0965,7
2009-05-12,13:15:00,2.0965,2.0980,2.0965,2.0965,19
2009-05-12,13:20:00,2.0965,2.0965,2.0955,2.0955,9
2009-05-12,13:25:00,2.0950,2.0960,2.0950,2.0960,6
2009-05-12,13:30:00,2.0955,2.0955,2.0840,2.0840,26
2009-05-12,13:35:00,2.0815,2.0845,2.0800,2.0805,60
2009-05-12,13:40:00,2.0820,2.0830,2.0790,2.0790,56
2009-05-12,13:45:00,2.0780,2.0780,2.0630,2.0695,158
2009-05-12,13:50:00,2.0695,2.0720,2.0660,2.0700,43
2009-05-12,13:55:00,2.0690,2.0730,2.0670,2.0730,19
2009-05-12,14:00:00,2.0730,2.0730,2.0675,2.0675,26
2009-05-12,14:05:00,2.0675,2.0715,2.0675,2.0700,18
2009-05-12,14:10:00,2.0690,2.0710,2.0680,2.0685,37
2009-05-12,14:15:00,2.0695,2.0715,2.0695,2.0700,11
2009-05-12,14:20:00,2.0700,2.0745,2.0700,2.0745,22
2009-05-12,14:25:00,2.0745,2.0750,2.0700,2.0700,22
2009-05-12,14:30:00,2.0700,2.0700,2.0680,2.0680,12
2009-05-12,14:35:00,2.0675,2.0725,2.0675,2.0725,15
2009-05-12,14:40:00,2.0715,2.0755,2.0705,2.0755,14
2009-05-12,14:45:00,2.0760,2.0835,2.0760,2.0835,41
2009-05-12,14:50:00,2.0835,2.0840,2.0800,2.0800,20
2009-05-12,14:55:00,2.0800,2.0820,2.0800,2.0820,6
2009-05-12,15:00:00,2.0825,2.0825,2.0785,2.0805,31
2009-05-12,15:05:00,2.0820,2.0840,2.0820,2.0840,16
2009-05-12,15:10:00,2.0840,2.0910,2.0840,2.0910,29
2009-05-12,15:15:00,2.0900,2.1020,2.0900,2.1005,56
2009-05-12,15:20:00,2.1000,2.1025,2.0995,2.1000,81
2009-05-12,15:25:00,2.1005,2.1025,2.0985,2.0985,30
2009-05-12,15:30:00,2.0975,2.0980,2.0950,2.0980,53
2009-05-12,15:35:00,2.0975,2.0985,2.0940,2.0960,42
2009-05-12,15:40:00,2.0965,2.1055,2.0965,2.1040,29
2009-05-12,15:45:00,2.1045,2.1080,2.1045,2.1050,23
2009-05-12,15:50:00,2.1050,2.1090,2.1045,2.1090,29
2009-05-12,15:55:00,2.1090,2.1165,2.1090,2.1165,71
2009-05-12,16:00:00,2.1165,2.1190,2.1140,2.1185,118
2009-05-12,16:05:00,2.1190,2.1200,2.1140,2.1155,126
2009-05-12,16:10:00,2.1155,2.1200,2.1150,2.1195,117
2009-05-12,16:15:00,2.1200,2.1265,2.1200,2.1240,142
2009-05-12,16:20:00,2.1250,2.1280,2.1225,2.1225,82
2009-05-12,16:25:00,2.1220,2.1230,2.1200,2.1215,66
2009-05-12,16:30:00,2.1205,2.1240,2.1190,2.1215,41
2009-05-12,16:35:00,2.1205,2.1205,2.1180,2.1180,44
2009-05-12,16:40:00,2.1175,2.1185,2.1145,2.1155,37
2009-05-12,16:45:00,2.1170,2.1195,2.1155,2.1195,9
2009-05-12,16:50:00,2.1185,2.1185,2.1180,2.1180,8
2009-05-12,16:55:00,2.1175,2.1175,2.1150,2.1150,12
2009-05-12,17:00:00,2.1130,2.1205,2.1130,2.1205,20
2009-05-12,17:05:00,2.1210,2.1265,2.1210,2.1260,20
2009-05-12,17:10:00,2.1250,2.1300,2.1250,2.1295,46
2009-05-12,17:15:00,2.1310,2.1365,2.1300,2.1365,44
2009-05-12,17:20:00,2.1370,2.1380,2.1300,2.1300,58
2009-05-12,17:25:00,2.1305,2.1320,2.1270,2.1320,14
2009-05-12,17:30:00,2.1340,2.1340,2.1315,2.1325,9
2009-05-12,17:35:00,2.1315,2.1315,2.1280,2.1295,5
2009-05-12,17:40:00,2.1270,2.1295,2.1250,2.1295,46
2009-05-12,17:45:00,2.1280,2.1290,2.1265,2.1290,6
2009-05-12,17:50:00,2.1275,2.1280,2.1260,2.1270,16
2009-05-12,17:55:00,2.1280,2.1280,2.1265,2.1280,9
2009-05-12,18:00:00,2.1285,2.1285,2.1255,2.1255,4
2009-05-12,18:05:00,2.1265,2.1275,2.1265,2.1275,2
2009-05-12,18:10:00,2.1280,2.1280,2.1235,2.1235,22
2009-05-12,18:15:00,2.1215,2.1215,2.1190,2.1215,22
2009-05-12,18:20:00,2.1200,2.1200,2.1160,2.1170,74
2009-05-12,18:25:00,2.1175,2.1200,2.1165,2.1165,32
2009-05-12,18:30:00,2.1170,2.1175,2.1160,2.1160,6
2009-05-12,18:35:00,2.1155,2.1180,2.1135,2.1175,35
2009-05-12,18:40:00,2.1180,2.1215,2.1180,2.1200,12
2009-05-12,18:45:00,2.1215,2.1230,2.1215,2.1220,7
2009-05-12,18:50:00,2.1220,2.1220,2.1185,2.1185,11
2009-05-12,18:55:00,2.1185,2.1190,2.1185,2.1190,2
2009-05-12,19:00:00,2.1180,2.1180,2.1150,2.1150,9
2009-05-12,19:05:00,2.1180,2.1225,2.1180,2.1225,7
2009-05-12,19:10:00,2.1225,2.1225,2.1215,2.1215,9
2009-05-12,19:15:00,2.1205,2.1205,2.1185,2.1190,17
2009-05-12,19:20:00,2.1230,2.1250,2.1215,2.1220,20
2009-05-12,19:25:00,2.1220,2.1285,2.1220,2.1280,46
2009-05-12,19:30:00,2.1280,2.1280,2.1240,2.1240,37
2009-05-12,19:35:00,2.1250,2.1280,2.1240,2.1270,23
2009-05-12,19:40:00,2.1285,2.1285,2.1220,2.1285,69
2009-05-12,19:45:00,2.1290,2.1315,2.1285,2.1310,24
2009-05-12,19:50:00,2.1310,2.1315,2.1250,2.1290,48
2009-05-12,19:55:00,2.1300,2.1370,2.1300,2.1355,89
2009-05-12,20:00:00,2.1355,2.1470,2.1355,2.1415,317
2009-05-12,20:05:00,2.1420,2.1425,2.1360,2.1365,93
2009-05-12,20:10:00,2.1375,2.1435,2.1375,2.1405,214
2009-05-12,20:15:00,2.1405,2.1470,2.1390,2.1420,160
2009-05-12,20:20:00,2.1430,2.1515,2.1430,2.1475,359
2009-05-12,20:25:00,2.1470,2.1470,2.1425,2.1455,60
2009-05-12,20:30:00,2.1450,2.1480,2.1430,2.1460,127
2009-05-12,20:35:00,2.1460,2.1550,2.1460,2.1500,266
2009-05-12,20:40:00,2.1520,2.1520,2.1455,2.1455,137
2009-05-12,20:45:00,2.1460,2.1465,2.1425,2.1440,83
2009-05-12,20:50:00,2.1440,2.1450,2.1360,2.1410,306
2009-05-12,20:55:00,2.1410,2.1455,2.1410,2.1445,82
2009-05-12,21:00:00,2.1450,2.1475,2.1380,2.1385,74
2009-05-12,21:05:00,2.1385,2.1430,2.1325,2.1345,156
2009-05-12,21:10:00,2.1350,2.1410,2.1350,2.1380,61
2009-05-12,21:15:00,2.1380,2.1410,2.1360,2.1395,96
2009-05-12,21:20:00,2.1400,2.1465,2.1385,2.1455,115
2009-05-12,21:25:00,2.1450,2.1500,2.1435,2.1455,139
2009-05-12,21:30:00,2.1455,2.1520,2.1400,2.1435,219
2009-05-12,21:35:00,2.1435,2.1460,2.1365,2.1370,191
2009-05-12,21:40:00,2.1370,2.1375,2.1300,2.1330,155
2009-05-12,21:45:00,2.1340,2.1365,2.1260,2.1345,308
2009-05-12,21:50:00,2.1340,2.1380,2.1300,2.1380,125
2009-05-12,21:55:00,2.1375,2.1390,2.1360,2.1360,116
2009-05-12,22:00:00,2.1360,2.1370,2.1310,2.1345,87
2009-05-12,22:05:00,2.1345,2.1365,2.1300,2.1325,57
2009-05-12,22:10:00,2.1320,2.1320,2.1190,2.1215,202
2009-05-12,22:15:00,2.1220,2.1240,2.1155,2.1195,232
2009-05-12,22:20:00,2.1190,2.1290,2.1185,2.1280,150
2009-05-12,22:25:00,2.1280,2.1280,2.1230,2.1245,120
2009-05-12,22:30:00,2.1240,2.1260,2.1215,2.1255,108
2009-05-12,22:35:00,2.1255,2.1285,2.1190,2.1200,148
2009-05-12,22:40:00,2.1190,2.1230,2.1135,2.1220,165
2009-05-12,22:45:00,2.1230,2.1265,2.1220,2.1225,93
2009-05-12,22:50:00,2.1225,2.1250,2.1175,2.1225,162
2009-05-12,22:55:00,2.1225,2.1275,2.1210,2.1260,107
2009-05-12,23:00:00,2.1270,2.1330,2.1270,2.1330,151
2009-05-12,23:05:00,2.1330,2.1390,2.1295,2.1295,196
2009-05-12,23:10:00,2.1290,2.1310,2.1225,2.1260,111
2009-05-12,23:15:00,2.1255,2.1260,2.1200,2.1235,133
2009-05-12,23:20:00,2.1230,2.1255,2.1175,2.1185,236
2009-05-12,23:25:00,2.1190,2.1235,2.1150,2.1170,142
2009-05-12,23:30:00,2.1175,2.1175,2.1075,2.1095,222
2009-05-12,23:35:00,2.1105,2.1155,2.1100,2.1145,117
2009-05-12,23:40:00,2.1145,2.1190,2.1125,2.1190,99
2009-05-12,23:45:00,2.1180,2.1180,2.0975,2.1000,185
2009-05-12,23:50:00,2.1010,2.1030,2.0940,2.0955,229
2009-05-12,23:55:00,2.0950,2.1020,2.0950,2.0990,214
2009-05-13,00:00:00,2.0990,2.1035,2.0980,2.1035,97
2009-05-13,00:05:00,2.1030,2.1040,2.0935,2.0935,103
2009-05-13,00:10:00,2.0940,2.0980,2.0920,2.0925,88
2009-05-13,00:15:00,2.0925,2.0940,2.0885,2.0900,134
2009-05-13,00:20:00,2.0900,2.0905,2.0850,2.0870,164
2009-05-13,00:25:00,2.0865,2.0905,2.0820,2.0845,179
2009-05-13,00:30:00,2.0845,2.0910,2.0835,2.0910,144
2009-05-13,00:35:00,2.0910,2.0910,2.0865,2.0885,215
2009-05-13,00:40:00,2.0890,2.0935,2.0880,2.0895,129
2009-05-13,00:45:00,2.0895,2.0895,2.0860,2.0880,108
2009-05-13,00:50:00,2.0875,2.0895,2.0850,2.0860,112
2009-05-13,00:55:00,2.0855,2.0875,2.0820,2.0855,202
2009-05-13,01:00:00,2.0855,2.0855,2.0805,2.0855,217
2009-05-13,01:05:00,2.0855,2.0855,2.0835,2.0850,90
2009-05-13,01:10:00,2.0850,2.0875,2.0835,2.0845,99
2009-05-13,01:15:00,2.0850,2.0850,2.0825,2.0840,52
2009-05-13,01:20:00,2.0840,2.0870,2.0835,2.0865,108
2009-05-13,01:25:00,2.0855,2.0865,2.0840,2.0860,21
2009-05-13,01:30:00,2.0855,2.0870,2.0835,2.0860,28
2009-05-13,01:35:00,2.0870,2.0895,2.0870,2.0895,41
2009-05-13,01:40:00,2.0895,2.0920,2.0890,2.0895,74
2009-05-13,01:45:00,2.0895,2.0895,2.0870,2.0880,39
2009-05-13,01:50:00,2.0880,2.0885,2.0865,2.0870,49
2009-05-13,01:55:00,2.0865,2.0875,2.0825,2.0825,91
2009-05-13,02:00:00,2.0820,2.0825,2.0800,2.0800,42
2009-05-13,02:05:00,2.0800,2.0810,2.0760,2.0800,54
2009-05-13,02:10:00,2.0800,2.0800,2.0765,2.0775,22
2009-05-13,02:15:00,2.0770,2.0790,2.0770,2.0790,27
2009-05-13,02:20:00,2.0785,2.0800,2.0785,2.0795,42
2009-05-13,02:25:00,2.0795,2.0800,2.0755,2.0760,26
2009-05-13,02:30:00,2.0765,2.0765,2.0740,2.0755,27
2009-05-13,02:35:00,2.0755,2.0770,2.0750,2.0760,41
2009-05-13,02:40:00,2.0770,2.0830,2.0770,2.0830,18
2009-05-13,02:45:00,2.0810,2.0810,2.0780,2.0795,21
2009-05-13,02:50:00,2.0800,2.0805,2.0780,2.0800,11
2009-05-13,02:55:00,2.0825,2.0930,2.0825,2.0930,15
2009-05-13,03:00:00,2.0900,2.0960,2.0900,2.0955,32
2009-05-13,03:05:00,2.0935,2.0935,2.0900,2.0910,21
2009-05-13,03:10:00,2.0905,2.0955,2.0905,2.0925,31
2009-05-13,03:15:00,2.0950,2.0955,2.0940,2.0950,12
2009-05-13,03:20:00,2.0940,2.0960,2.0940,2.0960,4
2009-05-13,03:25:00,2.0965,2.1005,2.0965,2.1005,18
2009-05-13,03:30:00,2.1005,2.1020,2.1000,2.1000,19
2009-05-13,03:35:00,2.1010,2.1020,2.1000,2.1020,11
2009-05-13,03:40:00,2.1010,2.1010,2.0950,2.0965,24
2009-05-13,03:45:00,2.0940,2.0945,2.0905,2.0905,14
2009-05-13,03:50:00,2.0920,2.0930,2.0920,2.0925,4
2009-05-13,03:55:00,2.0925,2.0945,2.0885,2.0945,36
2009-05-13,04:00:00,2.0920,2.0925,2.0885,2.0925,11
2009-05-13,04:05:00,2.0935,2.0950,2.0905,2.0910,6
2009-05-13,04:10:00,2.0905,2.0905,2.0905,2.0905,2
2009-05-13,04:15:00,2.0940,2.0980,2.0935,2.0980,8
2009-05-13,04:20:00,2.0975,2.1035,2.0975,2.1035,22
2009-05-13,04:25:00,2.0985,2.0985,2.0930,2.0930,15
2009-05-13,04:30:00,2.0950,2.0950,2.0930,2.0935,4
2009-05-13,04:35:00,2.0950,2.1020,2.0940,2.0955,15
2009-05-13,04:40:00,2.0955,2.1025,2.0955,2.1010,17
2009-05-13,04:45:00,2.1025,2.1025,2.1000,2.1000,10
2009-05-13,04:50:00,2.0980,2.0980,2.0935,2.0935,12
2009-05-13,04:55:00,2.0965,2.1000,2.0965,2.1000,4
2009-05-13,05:00:00,2.1000,2.1000,2.1000,2.1000,1
2009-05-13,05:05:00,2.1000,2.1000,2.1000,2.1000,1
2009-05-13,05:10:00,2.1010,2.1010,2.1010,2.1010,1
2009-05-13,06:00:00,2.1020,2.1020,2.1015,2.1015,2
2009-05-13,06:05:00,2.1010,2.1010,2.1000,2.1000,17
2009-05-13,06:10:00,2.1000,2.1000,2.1000,2.1000,2
2009-05-13,06:25:00,2.0975,2.0975,2.0975,2.0975,1
2009-05-13,06:30:00,2.1000,2.1000,2.1000,2.1000,1
2009-05-13,06:40:00,2.0990,2.0995,2.0990,2.0995,2
2009-05-13,06:55:00,2.0965,2.0965,2.0965,2.0965,1
2009-05-13,07:10:00,2.0965,2.0965,2.0965,2.0965,1
2009-05-13,07:15:00,2.0990,2.0990,2.0990,2.0990,2
2009-05-13,07:20:00,2.0995,2.0995,2.0995,2.0995,1
2009-05-13,07:25:00,2.0995,2.1000,2.0995,2.1000,6
2009-05-13,07:30:00,2.1000,2.1000,2.1000,2.1000,2
2009-05-13,07:35:00,2.1000,2.1000,2.0990,2.0990,13
2009-05-13,07:40:00,2.1000,2.1000,2.0960,2.0960,5
2009-05-13,07:50:00,2.0985,2.1000,2.0985,2.1000,8
2009-05-13,07:55:00,2.1005,2.1005,2.1005,2.1005,1
2009-05-13,08:00:00,2.1045,2.1045,2.0975,2.0975,6
2009-05-13,08:10:00,2.1035,2.1040,2.1035,2.1040,2
2009-05-13,08:15:00,2.0985,2.0985,2.0985,2.0985,1
2009-05-13,08:20:00,2.0975,2.1060,2.0950,2.1045,28
2009-05-13,08:30:00,2.1070,2.1085,2.1070,2.1085,11
2009-05-13,08:35:00,2.1085,2.1085,2.1055,2.1055,5
2009-05-13,08:40:00,2.1055,2.1055,2.1050,2.1050,3
2009-05-13,08:45:00,2.1050,2.1050,2.1050,2.1050,1
2009-05-13,08:55:00,2.1030,2.1035,2.1025,2.1025,17
2009-05-13,09:00:00,2.1030,2.1030,2.0925,2.0970,41
2009-05-13,09:05:00,2.0930,2.0950,2.0925,2.0950,8
2009-05-13,09:10:00,2.0955,2.0965,2.0955,2.0965,2
2009-05-13,09:15:00,2.0970,2.1070,2.0970,2.1070,14
2009-05-13,09:20:00,2.1080,2.1080,2.1025,2.1065,4
2009-05-13,09:25:00,2.1005,2.1005,2.0980,2.0980,3
2009-05-13,09:30:00,2.0970,2.1000,2.0970,2.1000,3
2009-05-13,09:35:00,2.1050,2.1065,2.1035,2.1065,19
2009-05-13,09:40:00,2.1060,2.1065,2.1010,2.1010,26
2009-05-13,09:45:00,2.0990,2.0990,2.0945,2.0970,7
2009-05-13,09:50:00,2.0990,2.0995,2.0965,2.0995,5
2009-05-13,09:55:00,2.0995,2.1035,2.0995,2.1000,17
2009-05-13,10:00:00,2.1020,2.1080,2.0910,2.1020,75
2009-05-13,10:05:00,2.1040,2.1050,2.1040,2.1050,16
2009-05-13,10:10:00,2.1070,2.1070,2.1070,2.1070,1
2009-05-13,10:15:00,2.1050,2.1075,2.1050,2.1075,7
2009-05-13,10:20:00,2.1050,2.1080,2.1050,2.1080,2
2009-05-13,10:25:00,2.1100,2.1150,2.1095,2.1150,33
2009-05-13,10:30:00,2.1150,2.1200,2.1150,2.1175,38
2009-05-13,10:35:00,2.1175,2.1200,2.1100,2.1100,7
2009-05-13,10:40:00,2.1170,2.1170,2.1170,2.1170,1
2009-05-13,10:45:00,2.1200,2.1200,2.1200,2.1200,1
2009-05-13,10:50:00,2.1190,2.1190,2.1185,2.1185,2
2009-05-13,10:55:00,2.1195,2.1200,2.1195,2.1200,3
2009-05-13,11:10:00,2.1165,2.1165,2.1160,2.1160,5
2009-05-13,11:15:00,2.1150,2.1150,2.1150,2.1150,2
2009-05-13,11:25:00,2.1190,2.1225,2.1190,2.1205,10
2009-05-13,11:35:00,2.1200,2.1200,2.1115,2.1150,21
2009-05-13,11:40:00,2.1115,2.1155,2.1110,2.1120,14
2009-05-13,11:45:00,2.1130,2.1220,2.1130,2.1210,32
2009-05-13,11:50:00,2.1215,2.1215,2.1205,2.1205,11
2009-05-13,11:55:00,2.1215,2.1215,2.1205,2.1205,3
2009-05-13,12:00:00,2.1200,2.1200,2.1200,2.1200,5
2009-05-13,12:05:00,2.1200,2.1200,2.1200,2.1200,2
2009-05-13,12:10:00,2.1200,2.1220,2.1200,2.1220,4
2009-05-13,12:15:00,2.1170,2.1170,2.1170,2.1170,1
2009-05-13,12:20:00,2.1185,2.1185,2.1185,2.1185,1
2009-05-13,12:25:00,2.1180,2.1180,2.1180,2.1180,1
2009-05-13,12:30:00,2.1180,2.1180,2.1100,2.1100,50
2009-05-13,12:35:00,2.1105,2.1130,2.1080,2.1080,22
2009-05-13,12:40:00,2.1095,2.1115,2.1075,2.1115,14
2009-05-13,12:45:00,2.1110,2.1125,2.1100,2.1120,11
2009-05-13,12:50:00,2.1105,2.1105,2.1085,2.1085,9
2009-05-13,12:55:00,2.1085,2.1100,2.1075,2.1095,11
2009-05-13,13:00:00,2.1095,2.1095,2.1080,2.1090,24
2009-05-13,13:05:00,2.1095,2.1100,2.1060,2.1080,21
2009-05-13,13:10:00,2.1090,2.1160,2.1085,2.1140,26
2009-05-13,13:15:00,2.1125,2.1175,2.1125,2.1175,33
2009-05-13,13:20:00,2.1160,2.1170,2.1140,2.1160,7
2009-05-13,13:25:00,2.1150,2.1170,2.1150,2.1160,8
2009-05-13,13:30:00,2.1125,2.1165,2.1125,2.1165,14
2009-05-13,13:35:00,2.1180,2.1180,2.1165,2.1175,6
2009-05-13,13:40:00,2.1175,2.1175,2.1150,2.1150,10
2009-05-13,13:45:00,2.1170,2.1190,2.1170,2.1180,6
2009-05-13,13:50:00,2.1180,2.1220,2.1170,2.1220,16
2009-05-13,13:55:00,2.1220,2.1230,2.1200,2.1215,22
2009-05-13,14:00:00,2.1220,2.1225,2.1200,2.1225,22
2009-05-13,14:05:00,2.1210,2.1210,2.1205,2.1205,2
2009-05-13,14:10:00,2.1195,2.1195,2.1150,2.1150,16
2009-05-13,14:15:00,2.1165,2.1165,2.1140,2.1140,10
2009-05-13,14:20:00,2.1135,2.1135,2.1040,2.1045,44
2009-05-13,14:25:00,2.1045,2.1050,2.1000,2.1020,38
2009-05-13,14:30:00,2.1045,2.1095,2.1045,2.1095,7
2009-05-13,14:35:00,2.1090,2.1095,2.1060,2.1060,8
2009-05-13,14:40:00,2.1095,2.1100,2.1075,2.1085,5
2009-05-13,14:45:00,2.1080,2.1115,2.1080,2.1080,12
2009-05-13,14:50:00,2.1080,2.1080,2.1070,2.1070,7
2009-05-13,14:55:00,2.1060,2.1100,2.1045,2.1100,23
2009-05-13,15:00:00,2.1135,2.1150,2.1090,2.1090,88
2009-05-13,15:05:00,2.1100,2.1105,2.1085,2.1085,11
2009-05-13,15:10:00,2.1100,2.1125,2.1100,2.1110,17
2009-05-13,15:15:00,2.1110,2.1130,2.1070,2.1080,29
2009-05-13,15:20:00,2.1075,2.1090,2.1000,2.1000,40
2009-05-13,15:25:00,2.1000,2.1000,2.0950,2.0970,69
2009-05-13,15:30:00,2.0965,2.0970,2.0950,2.0955,14
2009-05-13,15:35:00,2.0950,2.1020,2.0945,2.1020,29
2009-05-13,15:40:00,2.1005,2.1045,2.1005,2.1035,13
2009-05-13,15:45:00,2.1035,2.1035,2.1020,2.1020,3
2009-05-13,15:50:00,2.1035,2.1060,2.1035,2.1040,19
2009-05-13,15:55:00,2.1035,2.1105,2.1035,2.1105,18
2009-05-13,16:00:00,2.1105,2.1190,2.1100,2.1190,44
2009-05-13,16:05:00,2.1175,2.1180,2.1130,2.1140,21
2009-05-13,16:10:00,2.1140,2.1140,2.1090,2.1130,19
2009-05-13,16:15:00,2.1125,2.1130,2.1100,2.1120,16
2009-05-13,16:20:00,2.1120,2.1165,2.1070,2.1085,31
2009-05-13,16:25:00,2.1095,2.1110,2.1085,2.1090,9
2009-05-13,16:30:00,2.1115,2.1140,2.1115,2.1130,27
2009-05-13,16:35:00,2.1140,2.1215,2.1130,2.1200,61
2009-05-13,16:40:00,2.1230,2.1240,2.1205,2.1220,43
2009-05-13,16:45:00,2.1200,2.1200,2.1180,2.1190,16
2009-05-13,16:50:00,2.1180,2.1190,2.1150,2.1165,30
2009-05-13,16:55:00,2.1170,2.1185,2.1160,2.1160,7
2009-05-13,17:00:00,2.1155,2.1175,2.1120,2.1175,21
2009-05-13,17:05:00,2.1175,2.1175,2.1175,2.1175,2
2009-05-13,17:10:00,2.1150,2.1150,2.1125,2.1125,14
2009-05-13,17:15:00,2.1145,2.1145,2.1110,2.1125,21
2009-05-13,17:20:00,2.1135,2.1135,2.1095,2.1100,12
2009-05-13,17:25:00,2.1105,2.1110,2.1075,2.1075,27
2009-05-13,17:30:00,2.1055,2.1065,2.1040,2.1060,6
2009-05-13,17:35:00,2.1040,2.1040,2.1005,2.1025,17
2009-05-13,17:40:00,2.1025,2.1025,2.0950,2.0960,51
2009-05-13,17:45:00,2.0960,2.0970,2.0855,2.0860,77
2009-05-13,17:50:00,2.0865,2.0895,2.0840,2.0895,81
2009-05-13,17:55:00,2.0895,2.0895,2.0855,2.0860,55
2009-05-13,18:00:00,2.0855,2.0865,2.0815,2.0865,57
2009-05-13,18:05:00,2.0870,2.0915,2.0865,2.0915,40
2009-05-13,18:10:00,2.0915,2.0925,2.0890,2.0900,21
2009-05-13,18:15:00,2.0900,2.0900,2.0875,2.0875,16
2009-05-13,18:20:00,2.0890,2.0920,2.0890,2.0915,15
2009-05-13,18:25:00,2.0910,2.0910,2.0870,2.0890,15
2009-05-13,18:30:00,2.0900,2.0925,2.0900,2.0925,10
2009-05-13,18:35:00,2.0925,2.0960,2.0925,2.0925,8
2009-05-13,18:40:00,2.0930,2.0930,2.0885,2.0885,6
2009-05-13,18:45:00,2.0875,2.0875,2.0770,2.0770,55
2009-05-13,18:50:00,2.0765,2.0795,2.0740,2.0795,127
2009-05-13,18:55:00,2.0800,2.0810,2.0780,2.0800,39
2009-05-13,19:00:00,2.0810,2.0820,2.0800,2.0800,25
2009-05-13,19:05:00,2.0810,2.0825,2.0800,2.0825,8
2009-05-13,19:10:00,2.0815,2.0815,2.0745,2.0745,43
2009-05-13,19:15:00,2.0750,2.0750,2.0670,2.0690,145
2009-05-13,19:20:00,2.0700,2.0735,2.0635,2.0635,131
2009-05-13,19:25:00,2.0640,2.0690,2.0640,2.0680,70
2009-05-13,19:30:00,2.0680,2.0680,2.0575,2.0610,240
2009-05-13,19:35:00,2.0615,2.0640,2.0590,2.0630,64
2009-05-13,19:40:00,2.0625,2.0625,2.0475,2.0515,294
2009-05-13,19:45:00,2.0515,2.0515,2.0395,2.0460,223
2009-05-13,19:50:00,2.0460,2.0510,2.0455,2.0470,99
2009-05-13,19:55:00,2.0475,2.0475,2.0315,2.0370,338
2009-05-13,20:00:00,2.0390,2.0425,2.0370,2.0415,91
2009-05-13,20:05:00,2.0420,2.0460,2.0385,2.0410,240
2009-05-13,20:10:00,2.0405,2.0450,2.0270,2.0450,599
2009-05-13,20:15:00,2.0455,2.0480,2.0440,2.0470,104
2009-05-13,20:20:00,2.0470,2.0510,2.0455,2.0475,101
2009-05-13,20:25:00,2.0485,2.0505,2.0415,2.0445,107
2009-05-13,20:30:00,2.0425,2.0425,2.0200,2.0235,862
2009-05-13,20:35:00,2.0225,2.0260,2.0150,2.0230,610
2009-05-13,20:40:00,2.0220,2.0275,2.0205,2.0270,248
2009-05-13,20:45:00,2.0275,2.0300,2.0235,2.0235,144
2009-05-13,20:50:00,2.0230,2.0280,2.0185,2.0250,232
2009-05-13,20:55:00,2.0265,2.0325,2.0240,2.0310,144
2009-05-13,21:00:00,2.0305,2.0350,2.0290,2.0320,108
2009-05-13,21:05:00,2.0320,2.0375,2.0310,2.0310,150
2009-05-13,21:10:00,2.0320,2.0335,2.0285,2.0290,60
2009-05-13,21:15:00,2.0290,2.0310,2.0250,2.0300,116
2009-05-13,21:20:00,2.0295,2.0340,2.0245,2.0260,105
2009-05-13,21:25:00,2.0260,2.0285,2.0230,2.0285,197
2009-05-13,21:30:00,2.0290,2.0290,2.0225,2.0265,170
2009-05-13,21:35:00,2.0270,2.0270,2.0220,2.0235,154
2009-05-13,21:40:00,2.0250,2.0335,2.0240,2.0335,140
2009-05-13,21:45:00,2.0340,2.0420,2.0330,2.0405,245
2009-05-13,21:50:00,2.0405,2.0445,2.0375,2.0405,180
2009-05-13,21:55:00,2.0400,2.0470,2.0385,2.0420,224
2009-05-13,22:00:00,2.0420,2.0420,2.0330,2.0385,104
2009-05-13,22:05:00,2.0390,2.0410,2.0345,2.0350,71
2009-05-13,22:10:00,2.0355,2.0430,2.0350,2.0425,89
2009-05-13,22:15:00,2.0425,2.0460,2.0420,2.0445,172
2009-05-13,22:20:00,2.0450,2.0490,2.0430,2.0465,167
2009-05-13,22:25:00,2.0450,2.0520,2.0450,2.0490,140
2009-05-13,22:30:00,2.0490,2.0565,2.0465,2.0505,248
2009-05-13,22:35:00,2.0520,2.0530,2.0400,2.0405,156
2009-05-13,22:40:00,2.0400,2.0400,2.0330,2.0335,84
2009-05-13,22:45:00,2.0340,2.0395,2.0325,2.0395,151
2009-05-13,22:50:00,2.0405,2.0430,2.0340,2.0375,119
2009-05-13,22:55:00,2.0355,2.0385,2.0310,2.0320,73
2009-05-13,23:00:00,2.0320,2.0400,2.0305,2.0395,113
2009-05-13,23:05:00,2.0405,2.0405,2.0340,2.0350,141
2009-05-13,23:10:00,2.0345,2.0370,2.0315,2.0345,162
2009-05-13,23:15:00,2.0350,2.0350,2.0265,2.0300,149
2009-05-13,23:20:00,2.0300,2.0340,2.0290,2.0340,107
2009-05-13,23:25:00,2.0325,2.0350,2.0290,2.0290,84
2009-05-13,23:30:00,2.0295,2.0315,2.0280,2.0310,86
2009-05-13,23:35:00,2.0310,2.0330,2.0220,2.0245,228
2009-05-13,23:40:00,2.0240,2.0255,2.0210,2.0210,196
2009-05-13,23:45:00,2.0215,2.0305,2.0215,2.0265,119
2009-05-13,23:50:00,2.0275,2.0290,2.0260,2.0260,53
2009-05-13,23:55:00,2.0260,2.0285,2.0250,2.0275,120
2009-05-14,00:00:00,2.0260,2.0295,2.0230,2.0265,134
2009-05-14,00:05:00,2.0270,2.0330,2.0270,2.0275,79
2009-05-14,00:10:00,2.0270,2.0345,2.0270,2.0345,73
2009-05-14,00:15:00,2.0345,2.0350,2.0325,2.0345,47
2009-05-14,00:20:00,2.0350,2.0385,2.0325,2.0385,58
2009-05-14,00:25:00,2.0380,2.0385,2.0305,2.0310,51
2009-05-14,00:30:00,2.0315,2.0325,2.0275,2.0285,55
2009-05-14,00:35:00,2.0295,2.0310,2.0270,2.0290,41
2009-05-14,00:40:00,2.0280,2.0290,2.0260,2.0275,44
2009-05-14,00:45:00,2.0260,2.0275,2.0245,2.0270,60
2009-05-14,00:50:00,2.0265,2.0280,2.0225,2.0240,140
2009-05-14,00:55:00,2.0240,2.0315,2.0240,2.0310,162
2009-05-14,01:00:00,2.0310,2.0320,2.0285,2.0300,175
2009-05-14,01:05:00,2.0300,2.0300,2.0260,2.0270,33
2009-05-14,01:10:00,2.0275,2.0290,2.0220,2.0280,73
2009-05-14,01:15:00,2.0280,2.0310,2.0250,2.0275,23
2009-05-14,01:20:00,2.0280,2.0285,2.0255,2.0280,38
2009-05-14,01:25:00,2.0290,2.0290,2.0245,2.0250,46
2009-05-14,01:30:00,2.0250,2.0265,2.0235,2.0245,43
2009-05-14,01:35:00,2.0245,2.0260,2.0235,2.0260,41
2009-05-14,01:40:00,2.0260,2.0270,2.0245,2.0260,43
2009-05-14,01:45:00,2.0255,2.0260,2.0250,2.0260,16
2009-05-14,01:50:00,2.0260,2.0275,2.0200,2.0265,159
2009-05-14,01:55:00,2.0265,2.0270,2.0250,2.0265,29
2009-05-14,02:00:00,2.0275,2.0280,2.0240,2.0240,25
2009-05-14,02:05:00,2.0235,2.0235,2.0230,2.0230,4
2009-05-14,02:10:00,2.0220,2.0240,2.0205,2.0210,5
2009-05-14,02:15:00,2.0210,2.0210,2.0160,2.0170,40
2009-05-14,02:20:00,2.0165,2.0210,2.0165,2.0200,9
2009-05-14,02:30:00,2.0210,2.0240,2.0185,2.0185,30
2009-05-14,02:35:00,2.0210,2.0225,2.0185,2.0185,17
2009-05-14,02:40:00,2.0185,2.0230,2.0185,2.0230,4
2009-05-14,02:45:00,2.0225,2.0230,2.0225,2.0230,3
2009-05-14,02:50:00,2.0235,2.0240,2.0225,2.0225,8
2009-05-14,02:55:00,2.0220,2.0240,2.0220,2.0225,18
2009-05-14,03:00:00,2.0235,2.0285,2.0220,2.0220,16
2009-05-14,03:10:00,2.0220,2.0220,2.0205,2.0205,12
2009-05-14,03:15:00,2.0205,2.0230,2.0190,2.0230,7
2009-05-14,03:20:00,2.0240,2.0250,2.0240,2.0250,15
2009-05-14,03:25:00,2.0225,2.0225,2.0170,2.0170,34
2009-05-14,03:30:00,2.0180,2.0190,2.0150,2.0180,47
2009-05-14,03:35:00,2.0195,2.0220,2.0175,2.0220,19
2009-05-14,03:40:00,2.0220,2.0240,2.0190,2.0230,28
2009-05-14,03:45:00,2.0230,2.0245,2.0230,2.0240,28
2009-05-14,03:50:00,2.0240,2.0240,2.0175,2.0175,20
2009-05-14,03:55:00,2.0175,2.0180,2.0155,2.0155,18
2009-05-14,04:00:00,2.0165,2.0230,2.0160,2.0215,25
2009-05-14,04:05:00,2.0195,2.0195,2.0160,2.0165,21
2009-05-14,04:10:00,2.0170,2.0180,2.0160,2.0170,15
2009-05-14,04:15:00,2.0200,2.0200,2.0170,2.0170,2
2009-05-14,04:20:00,2.0170,2.0220,2.0170,2.0215,12
2009-05-14,04:25:00,2.0215,2.0225,2.0210,2.0220,24
2009-05-14,04:30:00,2.0220,2.0220,2.0195,2.0195,10
2009-05-14,04:35:00,2.0180,2.0180,2.0145,2.0155,21
2009-05-14,04:40:00,2.0145,2.0180,2.0145,2.0180,8
2009-05-14,04:45:00,2.0190,2.0225,2.0190,2.0225,12
2009-05-14,04:50:00,2.0180,2.0220,2.0180,2.0200,12
2009-05-14,04:55:00,2.0220,2.0225,2.0200,2.0220,9
2009-05-14,05:00:00,2.0220,2.0225,2.0175,2.0175,12
2009-05-14,05:10:00,2.0195,2.0250,2.0195,2.0250,21
2009-05-14,06:00:00,2.0200,2.0240,2.0200,2.0235,4
2009-05-14,06:05:00,2.0250,2.0270,2.0250,2.0270,12
2009-05-14,06:10:00,2.0270,2.0310,2.0260,2.0260,21
2009-05-14,06:15:00,2.0290,2.0365,2.0275,2.0365,11
2009-05-14,06:20:00,2.0325,2.0325,2.0325,2.0325,2
2009-05-14,06:25:00,2.0330,2.0330,2.0330,2.0330,10
2009-05-14,06:30:00,2.0330,2.0330,2.0300,2.0300,6
2009-05-14,06:35:00,2.0320,2.0320,2.0250,2.0250,2
2009-05-14,06:45:00,2.0280,2.0280,2.0280,2.0280,1
2009-05-14,07:40:00,2.0170,2.0170,2.0115,2.0115,26
2009-05-14,07:45:00,2.0110,2.0130,2.0110,2.0130,5
2009-05-14,07:50:00,2.0120,2.0160,2.0115,2.0115,7
2009-05-14,07:55:00,2.0115,2.0165,2.0115,2.0150,4
2009-05-14,08:00:00,2.0160,2.0220,2.0160,2.0220,18
2009-05-14,08:05:00,2.0180,2.0180,2.0180,2.0180,1
2009-05-14,08:15:00,2.0185,2.0200,2.0185,2.0200,3
2009-05-14,08:25:00,2.0210,2.0230,2.0210,2.0230,8
2009-05-14,08:30:00,2.0235,2.0235,2.0235,2.0235,1
2009-05-14,08:35:00,2.0245,2.0285,2.0245,2.0285,17
2009-05-14,08:45:00,2.0280,2.0280,2.0210,2.0210,10
2009-05-14,08:50:00,2.0230,2.0230,2.0215,2.0215,2
2009-05-14,08:55:00,2.0230,2.0250,2.0230,2.0240,16
2009-05-14,09:00:00,2.0250,2.0250,2.0190,2.0235,12
2009-05-14,09:05:00,2.0180,2.0205,2.0170,2.0200,12
2009-05-14,09:10:00,2.0205,2.0340,2.0200,2.0255,150
2009-05-14,09:15:00,2.0250,2.0260,2.0225,2.0225,8
2009-05-14,09:20:00,2.0230,2.0260,2.0220,2.0220,9
2009-05-14,09:35:00,2.0220,2.0220,2.0200,2.0200,2
2009-05-14,09:50:00,2.0200,2.0200,2.0200,2.0200,2
2009-05-14,10:00:00,2.0245,2.0290,2.0245,2.0290,5
2009-05-14,10:10:00,2.0300,2.0300,2.0300,2.0300,2
2009-05-14,10:15:00,2.0315,2.0315,2.0270,2.0270,6
2009-05-14,10:20:00,2.0300,2.0300,2.0300,2.0300,1
2009-05-14,10:25:00,2.0285,2.0285,2.0270,2.0285,3
2009-05-14,10:30:00,2.0285,2.0300,2.0285,2.0300,11
2009-05-14,10:40:00,2.0265,2.0265,2.0265,2.0265,1
2009-05-14,10:50:00,2.0275,2.0275,2.0275,2.0275,1
2009-05-14,10:55:00,2.0250,2.0275,2.0250,2.0275,10
2009-05-14,11:00:00,2.0275,2.0285,2.0275,2.0275,9
2009-05-14,11:05:00,2.0275,2.0285,2.0270,2.0280,19
2009-05-14,11:10:00,2.0260,2.0260,2.0200,2.0200,51
2009-05-14,11:15:00,2.0200,2.0215,2.0185,2.0215,32
2009-05-14,11:20:00,2.0220,2.0275,2.0205,2.0240,20
2009-05-14,11:25:00,2.0240,2.0260,2.0240,2.0260,7
2009-05-14,11:30:00,2.0230,2.0230,2.0205,2.0215,22
2009-05-14,11:35:00,2.0215,2.0230,2.0215,2.0230,21
2009-05-14,11:45:00,2.0255,2.0295,2.0255,2.0295,11
2009-05-14,11:50:00,2.0300,2.0305,2.0280,2.0295,33
2009-05-14,11:55:00,2.0295,2.0295,2.0275,2.0280,19
2009-05-14,12:00:00,2.0250,2.0250,2.0230,2.0250,6
2009-05-14,12:05:00,2.0230,2.0230,2.0230,2.0230,1
2009-05-14,12:10:00,2.0260,2.0300,2.0260,2.0295,11
2009-05-14,12:30:00,2.0280,2.0290,2.0240,2.0250,19
2009-05-14,12:35:00,2.0235,2.0235,2.0175,2.0175,38
2009-05-14,12:40:00,2.0170,2.0180,2.0135,2.0150,16
2009-05-14,12:45:00,2.0150,2.0175,2.0120,2.0175,43
2009-05-14,12:50:00,2.0175,2.0180,2.0155,2.0165,13
2009-05-14,12:55:00,2.0160,2.0175,2.0160,2.0170,12
2009-05-14,13:00:00,2.0175,2.0220,2.0170,2.0220,22
2009-05-14,13:05:00,2.0200,2.0235,2.0170,2.0175,22
2009-05-14,13:10:00,2.0180,2.0180,2.0105,2.0115,27
2009-05-14,13:15:00,2.0115,2.0155,2.0115,2.0140,12
2009-05-14,13:20:00,2.0140,2.0245,2.0130,2.0200,66
2009-05-14,13:25:00,2.0185,2.0185,2.0155,2.0155,5
2009-05-14,13:30:00,2.0195,2.0195,2.0130,2.0130,14
2009-05-14,13:35:00,2.0140,2.0150,2.0105,2.0150,29
2009-05-14,13:40:00,2.0145,2.0150,2.0125,2.0140,32
2009-05-14,13:45:00,2.0140,2.0160,2.0125,2.0150,31
2009-05-14,13:50:00,2.0160,2.0175,2.0150,2.0170,21
2009-05-14,13:55:00,2.0170,2.0180,2.0160,2.0160,21
2009-05-14,14:00:00,2.0175,2.0190,2.0160,2.0160,22
2009-05-14,14:05:00,2.0170,2.0190,2.0135,2.0145,26
2009-05-14,14:10:00,2.0140,2.0155,2.0065,2.0085,121
2009-05-14,14:15:00,2.0085,2.0095,2.0030,2.0070,105
2009-05-14,14:20:00,2.0055,2.0055,1.9945,1.9960,131
2009-05-14,14:25:00,1.9965,1.9990,1.9930,1.9960,85
2009-05-14,14:30:00,1.9965,2.0000,1.9930,1.9975,44
2009-05-14,14:35:00,1.9965,2.0000,1.9950,1.9980,25
2009-05-14,14:40:00,1.9955,2.0015,1.9955,1.9995,41
2009-05-14,14:45:00,2.0015,2.0020,1.9990,2.0005,12
2009-05-14,14:50:00,1.9995,2.0020,1.9990,2.0010,35
2009-05-14,14:55:00,2.0010,2.0050,2.0000,2.0000,32
2009-05-14,15:00:00,2.0000,2.0020,1.9950,1.9970,53
2009-05-14,15:05:00,1.9960,1.9960,1.9880,1.9900,110
2009-05-14,15:10:00,1.9905,1.9920,1.9875,1.9920,75
2009-05-14,15:15:00,1.9900,1.9920,1.9885,1.9900,68
2009-05-14,15:20:00,1.9920,1.9960,1.9885,1.9910,79
2009-05-14,15:25:00,1.9925,1.9940,1.9905,1.9925,50
2009-05-14,15:30:00,1.9920,1.9940,1.9900,1.9925,19
2009-05-14,15:35:00,1.9905,1.9925,1.9905,1.9925,10
2009-05-14,15:40:00,1.9920,1.9945,1.9915,1.9945,24
2009-05-14,15:45:00,1.9935,1.9965,1.9935,1.9965,15
2009-05-14,15:50:00,1.9970,2.0005,1.9965,2.0000,85
2009-05-14,15:55:00,1.9995,2.0040,1.9985,2.0030,69
2009-05-14,16:00:00,2.0010,2.0010,1.9950,1.9995,111
2009-05-14,16:05:00,1.9970,1.9970,1.9880,1.9910,63
2009-05-14,16:10:00,1.9895,1.9970,1.9880,1.9950,25
2009-05-14,16:15:00,1.9950,1.9975,1.9940,1.9975,52
2009-05-14,16:20:00,1.9975,1.9985,1.9950,1.9970,25
2009-05-14,16:25:00,1.9950,1.9970,1.9935,1.9965,23
2009-05-14,16:30:00,1.9970,1.9995,1.9920,1.9935,47
2009-05-14,16:35:00,1.9920,1.9940,1.9890,1.9935,52
2009-05-14,16:40:00,1.9935,1.9960,1.9915,1.9955,18
2009-05-14,16:45:00,1.9950,1.9990,1.9950,1.9990,10
2009-05-14,16:50:00,1.9990,1.9990,1.9960,1.9960,22
2009-05-14,16:55:00,1.9980,1.9980,1.9950,1.9950,20
2009-05-14,17:00:00,1.9990,2.0000,1.9980,1.9980,11
2009-05-14,17:05:00,2.0000,2.0010,1.9980,1.9990,13
2009-05-14,17:10:00,1.9990,2.0025,1.9990,2.0025,29
2009-05-14,17:15:00,2.0025,2.0035,1.9975,1.9975,27
2009-05-14,17:20:00,1.9975,1.9985,1.9975,1.9980,16
2009-05-14,17:25:00,2.0000,2.0000,1.9980,2.0000,3
2009-05-14,17:30:00,2.0010,2.0025,1.9995,2.0010,13
2009-05-14,17:35:00,2.0005,2.0020,2.0000,2.0000,12
2009-05-14,17:40:00,2.0010,2.0030,2.0010,2.0030,19
2009-05-14,17:45:00,2.0030,2.0060,2.0030,2.0050,25
2009-05-14,17:50:00,2.0045,2.0050,2.0020,2.0050,13
2009-05-14,17:55:00,2.0030,2.0050,2.0000,2.0020,19
2009-05-14,18:00:00,2.0000,2.0000,1.9965,1.9985,8
2009-05-14,18:05:00,1.9985,1.9985,1.9970,1.9975,5
2009-05-14,18:10:00,1.9975,1.9975,1.9950,1.9950,66
2009-05-14,18:15:00,1.9940,1.9945,1.9930,1.9930,12
2009-05-14,18:20:00,1.9935,1.9960,1.9920,1.9960,31
2009-05-14,18:25:00,1.9940,1.9940,1.9865,1.9885,47
2009-05-14,18:30:00,1.9890,1.9900,1.9875,1.9875,23
2009-05-14,18:35:00,1.9885,1.9920,1.9860,1.9920,26
2009-05-14,18:40:00,1.9925,1.9925,1.9885,1.9885,32
2009-05-14,18:45:00,1.9870,1.9870,1.9760,1.9775,147
2009-05-14,18:50:00,1.9785,1.9805,1.9750,1.9780,62
2009-05-14,18:55:00,1.9790,1.9810,1.9760,1.9805,57
2009-05-14,19:00:00,1.9805,1.9815,1.9775,1.9775,58
2009-05-14,19:05:00,1.9765,1.9790,1.9730,1.9780,80
2009-05-14,19:10:00,1.9775,1.9790,1.9755,1.9775,115
2009-05-14,19:15:00,1.9770,1.9770,1.9720,1.9735,40
2009-05-14,19:20:00,1.9730,1.9770,1.9705,1.9720,85
2009-05-14,19:25:00,1.9725,1.9745,1.9725,1.9740,29
2009-05-14,19:30:00,1.9730,1.9730,1.9670,1.9700,102
2009-05-14,19:35:00,1.9695,1.9740,1.9695,1.9720,73
2009-05-14,19:40:00,1.9705,1.9760,1.9690,1.9740,56
2009-05-14,19:45:00,1.9745,1.9785,1.9725,1.9755,107
2009-05-14,19:50:00,1.9745,1.9795,1.9745,1.9795,45
2009-05-14,19:55:00,1.9795,1.9850,1.9795,1.9805,76
2009-05-14,20:00:00,1.9810,1.9815,1.9740,1.9795,64
2009-05-14,20:05:00,1.9790,1.9790,1.9740,1.9760,69
2009-05-14,20:10:00,1.9775,1.9795,1.9740,1.9765,470
2009-05-14,20:15:00,1.9770,1.9800,1.9740,1.9800,102
2009-05-14,20:20:00,1.9800,1.9815,1.9760,1.9800,197
2009-05-14,20:25:00,1.9805,1.9810,1.9780,1.9795,90
2009-05-14,20:30:00,1.9785,1.9785,1.9725,1.9780,220
2009-05-14,20:35:00,1.9780,1.9815,1.9775,1.9815,158
2009-05-14,20:40:00,1.9815,1.9915,1.9815,1.9900,355
2009-05-14,20:45:00,1.9900,1.9900,1.9855,1.9870,139
2009-05-14,20:50:00,1.9860,1.9925,1.9855,1.9895,133
2009-05-14,20:55:00,1.9895,1.9900,1.9850,1.9875,104
2009-05-14,21:00:00,1.9870,1.9890,1.9865,1.9880,102
2009-05-14,21:05:00,1.9880,1.9915,1.9865,1.9915,110
2009-05-14,21:10:00,1.9920,1.9965,1.9915,1.9955,134
2009-05-14,21:15:00,1.9945,1.9970,1.9915,1.9960,68
2009-05-14,21:20:00,1.9955,1.9990,1.9955,1.9955,87
2009-05-14,21:25:00,1.9975,1.9975,1.9940,1.9950,106
2009-05-14,21:30:00,1.9955,2.0025,1.9955,2.0025,164
2009-05-14,21:35:00,2.0020,2.0030,1.9950,1.9950,176
2009-05-14,21:40:00,1.9950,2.0020,1.9945,1.9980,118
2009-05-14,21:45:00,1.9965,2.0015,1.9940,1.9940,172
2009-05-14,21:50:00,1.9935,1.9950,1.9905,1.9920,235
2009-05-14,21:55:00,1.9920,1.9970,1.9910,1.9965,159
2009-05-14,22:00:00,1.9965,2.0095,1.9965,2.0090,242
2009-05-14,22:05:00,2.0095,2.0110,2.0010,2.0030,173
2009-05-14,22:10:00,2.0040,2.0090,2.0015,2.0080,133
2009-05-14,22:15:00,2.0100,2.0120,2.0050,2.0090,154
2009-05-14,22:20:00,2.0075,2.0105,2.0010,2.0035,157
2009-05-14,22:25:00,2.0035,2.0040,1.9975,1.9985,127
2009-05-14,22:30:00,1.9995,2.0035,1.9995,2.0025,60
2009-05-14,22:35:00,2.0030,2.0060,1.9980,1.9990,114
2009-05-14,22:40:00,1.9990,2.0010,1.9965,1.9970,79
2009-05-14,22:45:00,1.9970,1.9990,1.9960,1.9985,92
2009-05-14,22:50:00,1.9980,2.0060,1.9975,2.0055,131
2009-05-14,22:55:00,2.0055,2.0085,2.0025,2.0085,107
2009-05-14,23:00:00,2.0085,2.0095,2.0050,2.0055,96
2009-05-14,23:05:00,2.0060,2.0100,2.0060,2.0085,86
2009-05-14,23:10:00,2.0085,2.0110,2.0070,2.0075,185
2009-05-14,23:15:00,2.0075,2.0080,2.0045,2.0065,89
2009-05-14,23:20:00,2.0060,2.0075,2.0015,2.0025,51
2009-05-14,23:25:00,2.0020,2.0070,1.9995,2.0040,132
2009-05-14,23:30:00,2.0040,2.0160,2.0040,2.0160,121
2009-05-14,23:35:00,2.0160,2.0175,2.0120,2.0160,228
2009-05-14,23:40:00,2.0165,2.0195,2.0155,2.0170,182
2009-05-14,23:45:00,2.0160,2.0180,2.0135,2.0160,110
2009-05-14,23:50:00,2.0165,2.0240,2.0155,2.0185,343
2009-05-14,23:55:00,2.0170,2.0220,2.0165,2.0215,104
2009-05-15,00:00:00,2.0220,2.0300,2.0220,2.0260,234
2009-05-15,00:05:00,2.0265,2.0310,2.0250,2.0290,230
2009-05-15,00:10:00,2.0290,2.0300,2.0265,2.0290,82
2009-05-15,00:15:00,2.0295,2.0310,2.0240,2.0295,144
2009-05-15,00:20:00,2.0290,2.0290,2.0240,2.0255,75
2009-05-15,00:25:00,2.0250,2.0255,2.0220,2.0255,79
2009-05-15,00:30:00,2.0255,2.0295,2.0250,2.0280,93
2009-05-15,00:35:00,2.0280,2.0295,2.0270,2.0295,59
2009-05-15,00:40:00,2.0290,2.0290,2.0190,2.0220,124
2009-05-15,00:45:00,2.0230,2.0230,2.0190,2.0225,60
2009-05-15,00:50:00,2.0225,2.0290,2.0225,2.0290,50
2009-05-15,00:55:00,2.0285,2.0295,2.0210,2.0295,371
2009-05-15,01:00:00,2.0295,2.0310,2.0275,2.0290,188
2009-05-15,01:05:00,2.0290,2.0295,2.0260,2.0260,29
2009-05-15,01:10:00,2.0250,2.0280,2.0250,2.0250,25
2009-05-15,01:15:00,2.0260,2.0260,2.0230,2.0250,44
2009-05-15,01:20:00,2.0270,2.0270,2.0240,2.0240,34
2009-05-15,01:25:00,2.0235,2.0250,2.0220,2.0225,37
2009-05-15,01:30:00,2.0230,2.0250,2.0225,2.0240,39
2009-05-15,01:35:00,2.0240,2.0260,2.0240,2.0255,25
2009-05-15,01:40:00,2.0260,2.0260,2.0250,2.0250,18
2009-05-15,01:45:00,2.0245,2.0260,2.0235,2.0250,27
2009-05-15,01:50:00,2.0265,2.0270,2.0260,2.0270,12
2009-05-15,01:55:00,2.0270,2.0300,2.0265,2.0295,39
2009-05-15,02:00:00,2.0310,2.0310,2.0260,2.0285,6
2009-05-15,02:05:00,2.0285,2.0320,2.0285,2.0300,19
2009-05-15,02:10:00,2.0300,2.0305,2.0300,2.0305,15
2009-05-15,02:20:00,2.0305,2.0320,2.0305,2.0320,8
2009-05-15,02:25:00,2.0320,2.0320,2.0320,2.0320,1
2009-05-15,02:30:00,2.0300,2.0300,2.0295,2.0300,7
2009-05-15,02:35:00,2.0300,2.0335,2.0300,2.0335,13
2009-05-15,02:40:00,2.0340,2.0350,2.0310,2.0350,21
2009-05-15,02:45:00,2.0360,2.0370,2.0360,2.0360,7
2009-05-15,02:50:00,2.0360,2.0500,2.0360,2.0380,55
2009-05-15,02:55:00,2.0375,2.0375,2.0350,2.0350,7
2009-05-15,03:00:00,2.0370,2.0370,2.0340,2.0350,6
2009-05-15,03:05:00,2.0335,2.0420,2.0335,2.0420,13
2009-05-15,03:10:00,2.0420,2.0420,2.0350,2.0350,16
2009-05-15,03:15:00,2.0350,2.0380,2.0340,2.0380,10
2009-05-15,03:20:00,2.0350,2.0400,2.0350,2.0400,12
2009-05-15,03:25:00,2.0410,2.0435,2.0410,2.0430,31
2009-05-15,03:30:00,2.0425,2.0430,2.0350,2.0350,10
2009-05-15,03:35:00,2.0355,2.0355,2.0300,2.0305,31
2009-05-15,03:40:00,2.0325,2.0380,2.0300,2.0380,30
2009-05-15,03:45:00,2.0375,2.0385,2.0360,2.0385,10
2009-05-15,03:50:00,2.0380,2.0395,2.0355,2.0355,28
2009-05-15,03:55:00,2.0350,2.0350,2.0320,2.0330,29
2009-05-15,04:00:00,2.0330,2.0335,2.0325,2.0335,15
2009-05-15,04:05:00,2.0370,2.0385,2.0370,2.0385,34
2009-05-15,04:10:00,2.0385,2.0385,2.0325,2.0345,16
2009-05-15,04:15:00,2.0350,2.0360,2.0335,2.0360,7
2009-05-15,04:20:00,2.0355,2.0355,2.0355,2.0355,1
2009-05-15,04:25:00,2.0345,2.0375,2.0345,2.0360,18
2009-05-15,04:30:00,2.0335,2.0350,2.0335,2.0345,20
2009-05-15,04:35:00,2.0375,2.0380,2.0370,2.0375,6
2009-05-15,04:40:00,2.0350,2.0395,2.0340,2.0395,30
2009-05-15,04:45:00,2.0390,2.0400,2.0390,2.0395,31
2009-05-15,04:50:00,2.0400,2.0405,2.0400,2.0400,18
2009-05-15,04:55:00,2.0400,2.0400,2.0400,2.0400,1
2009-05-15,05:00:00,2.0395,2.0400,2.0395,2.0400,2
2009-05-15,05:10:00,2.0400,2.0410,2.0375,2.0410,6
2009-05-15,06:00:00,2.0370,2.0370,2.0300,2.0300,39
2009-05-15,06:05:00,2.0300,2.0300,2.0300,2.0300,5
2009-05-15,06:10:00,2.0335,2.0335,2.0335,2.0335,1
2009-05-15,06:15:00,2.0305,2.0305,2.0300,2.0300,5
2009-05-15,06:45:00,2.0330,2.0330,2.0325,2.0330,3
2009-05-15,06:55:00,2.0305,2.0305,2.0305,2.0305,2
2009-05-15,07:00:00,2.0300,2.0300,2.0300,2.0300,1
2009-05-15,07:10:00,2.0330,2.0335,2.0330,2.0335,6
2009-05-15,07:15:00,2.0335,2.0335,2.0335,2.0335,6
2009-05-15,07:30:00,2.0315,2.0315,2.0270,2.0285,17
2009-05-15,07:35:00,2.0270,2.0285,2.0270,2.0285,5
2009-05-15,07:40:00,2.0280,2.0280,2.0270,2.0270,5
2009-05-15,07:45:00,2.0280,2.0280,2.0280,2.0280,2
2009-05-15,07:50:00,2.0270,2.0295,2.0270,2.0295,7
2009-05-15,07:55:00,2.0300,2.0300,2.0300,2.0300,4
2009-05-15,08:00:00,2.0305,2.0310,2.0280,2.0290,24
2009-05-15,08:25:00,2.0305,2.0305,2.0305,2.0305,1
2009-05-15,08:30:00,2.0290,2.0300,2.0290,2.0300,3
2009-05-15,08:40:00,2.0290,2.0330,2.0290,2.0330,14
2009-05-15,08:45:00,2.0335,2.0375,2.0330,2.0375,25
2009-05-15,08:50:00,2.0370,2.0400,2.0370,2.0400,15
2009-05-15,08:55:00,2.0380,2.0380,2.0380,2.0380,1
2009-05-15,09:00:00,2.0370,2.0370,2.0360,2.0360,5
2009-05-15,09:05:00,2.0360,2.0360,2.0350,2.0350,3
2009-05-15,09:10:00,2.0375,2.0405,2.0375,2.0380,23
2009-05-15,09:15:00,2.0400,2.0400,2.0400,2.0400,1
2009-05-15,09:20:00,2.0340,2.0340,2.0330,2.0330,3
2009-05-15,09:25:00,2.0330,2.0330,2.0330,2.0330,3
2009-05-15,09:30:00,2.0325,2.0325,2.0300,2.0300,4
2009-05-15,09:40:00,2.0330,2.0330,2.0295,2.0310,8
2009-05-15,09:45:00,2.0330,2.0330,2.0285,2.0290,14
2009-05-15,09:50:00,2.0285,2.0295,2.0280,2.0295,22
2009-05-15,09:55:00,2.0300,2.0330,2.0300,2.0330,8
2009-05-15,10:05:00,2.0315,2.0315,2.0315,2.0315,3
2009-05-15,10:10:00,2.0310,2.0310,2.0300,2.0300,18
2009-05-15,10:15:00,2.0305,2.0330,2.0300,2.0330,9
2009-05-15,10:20:00,2.0335,2.0335,2.0295,2.0295,10
2009-05-15,10:35:00,2.0320,2.0380,2.0320,2.0380,14
2009-05-15,10:40:00,2.0380,2.0385,2.0380,2.0385,3
2009-05-15,10:45:00,2.0335,2.0335,2.0335,2.0335,1
2009-05-15,10:50:00,2.0365,2.0365,2.0325,2.0325,4
2009-05-15,10:55:00,2.0300,2.0300,2.0280,2.0280,4
2009-05-15,11:00:00,2.0260,2.0260,2.0215,2.0215,40
2009-05-15,11:05:00,2.0210,2.0210,2.0210,2.0210,2
2009-05-15,11:10:00,2.0220,2.0220,2.0220,2.0220,1
2009-05-15,11:15:00,2.0210,2.0210,2.0190,2.0195,16
2009-05-15,11:20:00,2.0200,2.0200,2.0200,2.0200,1
2009-05-15,11:25:00,2.0220,2.0220,2.0220,2.0220,1
2009-05-15,11:30:00,2.0235,2.0235,2.0235,2.0235,1
2009-05-15,11:45:00,2.0190,2.0190,2.0190,2.0190,1
2009-05-15,11:55:00,2.0230,2.0230,2.0210,2.0210,6
2009-05-15,12:00:00,2.0210,2.0210,2.0210,2.0210,2
2009-05-15,12:05:00,2.0220,2.0220,2.0215,2.0215,2
2009-05-15,12:10:00,2.0215,2.0220,2.0155,2.0170,60
2009-05-15,12:15:00,2.0185,2.0210,2.0185,2.0210,4
2009-05-15,12:20:00,2.0190,2.0210,2.0190,2.0200,13
2009-05-15,12:25:00,2.0220,2.0225,2.0200,2.0200,5
2009-05-15,12:30:00,2.0225,2.0260,2.0225,2.0260,15
2009-05-15,12:35:00,2.0255,2.0275,2.0255,2.0270,9
2009-05-15,12:40:00,2.0280,2.0300,2.0280,2.0290,17
2009-05-15,12:45:00,2.0290,2.0300,2.0285,2.0290,43
2009-05-15,12:50:00,2.0300,2.0300,2.0280,2.0285,10
2009-05-15,12:55:00,2.0275,2.0285,2.0260,2.0260,7
2009-05-15,13:00:00,2.0280,2.0285,2.0260,2.0260,7
2009-05-15,13:05:00,2.0250,2.0260,2.0250,2.0260,3
2009-05-15,13:10:00,2.0250,2.0250,2.0215,2.0230,24
2009-05-15,13:15:00,2.0225,2.0235,2.0220,2.0235,18
2009-05-15,13:20:00,2.0240,2.0240,2.0240,2.0240,3
2009-05-15,13:25:00,2.0250,2.0255,2.0215,2.0215,12
2009-05-15,13:30:00,2.0215,2.0250,2.0215,2.0240,25
2009-05-15,13:35:00,2.0240,2.0240,2.0180,2.0200,52
2009-05-15,13:40:00,2.0200,2.0200,2.0130,2.0140,82
2009-05-15,13:45:00,2.0135,2.0140,2.0105,2.0115,27
2009-05-15,13:50:00,2.0130,2.0145,2.0130,2.0130,9
2009-05-15,13:55:00,2.0135,2.0165,2.0135,2.0160,25
2009-05-15,14:00:00,2.0145,2.0145,2.0105,2.0120,18
2009-05-15,14:05:00,2.0115,2.0115,2.0070,2.0105,27
2009-05-15,14:10:00,2.0090,2.0100,2.0065,2.0100,22
2009-05-15,14:15:00,2.0100,2.0140,2.0100,2.0120,11
2009-05-15,14:20:00,2.0125,2.0155,2.0120,2.0155,14
2009-05-15,14:25:00,2.0160,2.0205,2.0160,2.0180,31
2009-05-15,14:30:00,2.0180,2.0225,2.0180,2.0215,34
2009-05-15,14:35:00,2.0215,2.0230,2.0180,2.0200,40
2009-05-15,14:40:00,2.0200,2.0220,2.0200,2.0200,23
2009-05-15,14:45:00,2.0225,2.0235,2.0200,2.0235,10
2009-05-15,14:50:00,2.0235,2.0325,2.0235,2.0270,67
2009-05-15,14:55:00,2.0290,2.0290,2.0260,2.0280,32
2009-05-15,15:00:00,2.0300,2.0410,2.0300,2.0355,82
2009-05-15,15:05:00,2.0345,2.0355,2.0290,2.0290,83
2009-05-15,15:10:00,2.0285,2.0295,2.0230,2.0240,78
2009-05-15,15:15:00,2.0250,2.0260,2.0225,2.0260,51
2009-05-15,15:20:00,2.0245,2.0245,2.0225,2.0225,15
2009-05-15,15:25:00,2.0250,2.0280,2.0220,2.0260,33
2009-05-15,15:30:00,2.0250,2.0250,2.0150,2.0150,39
2009-05-15,15:35:00,2.0165,2.0170,2.0070,2.0100,62
2009-05-15,15:40:00,2.0130,2.0130,2.0070,2.0120,61
2009-05-15,15:45:00,2.0125,2.0170,2.0105,2.0170,37
2009-05-15,15:50:00,2.0170,2.0190,2.0170,2.0175,6
2009-05-15,15:55:00,2.0170,2.0180,2.0120,2.0135,16
2009-05-15,16:00:00,2.0130,2.0220,2.0125,2.0210,112
2009-05-15,16:05:00,2.0205,2.0235,2.0190,2.0205,53
2009-05-15,16:10:00,2.0210,2.0245,2.0210,2.0245,21
2009-05-15,16:15:00,2.0235,2.0255,2.0205,2.0230,25
2009-05-15,16:20:00,2.0245,2.0265,2.0235,2.0245,23
2009-05-15,16:25:00,2.0250,2.0265,2.0220,2.0235,12
2009-05-15,16:30:00,2.0250,2.0250,2.0225,2.0225,20
2009-05-15,16:35:00,2.0225,2.0250,2.0215,2.0250,18
2009-05-15,16:40:00,2.0250,2.0260,2.0175,2.0175,31
2009-05-15,16:45:00,2.0175,2.0200,2.0175,2.0180,14
2009-05-15,16:50:00,2.0175,2.0225,2.0175,2.0220,37
2009-05-15,16:55:00,2.0225,2.0245,2.0220,2.0245,9
2009-05-15,17:00:00,2.0205,2.0220,2.0185,2.0185,10
2009-05-15,17:05:00,2.0200,2.0220,2.0190,2.0190,18
2009-05-15,17:10:00,2.0200,2.0215,2.0185,2.0200,12
2009-05-15,17:15:00,2.0190,2.0190,2.0145,2.0145,23
2009-05-15,17:20:00,2.0145,2.0145,2.0095,2.0145,58
2009-05-15,17:25:00,2.0140,2.0160,2.0095,2.0100,58
2009-05-15,17:30:00,2.0110,2.0120,2.0050,2.0085,122
2009-05-15,17:35:00,2.0085,2.0090,1.9990,2.0000,92
2009-05-15,17:40:00,1.9990,1.9990,1.9935,1.9945,144
2009-05-15,17:45:00,1.9960,2.0000,1.9950,2.0000,29
2009-05-15,17:50:00,1.9995,2.0000,1.9930,1.9945,28
2009-05-15,17:55:00,1.9935,1.9935,1.9905,1.9905,49
2009-05-15,18:00:00,1.9900,1.9930,1.9880,1.9915,77
2009-05-15,18:05:00,1.9910,1.9930,1.9905,1.9925,23
2009-05-15,18:10:00,1.9925,1.9945,1.9895,1.9895,40
2009-05-15,18:15:00,1.9900,1.9900,1.9840,1.9870,75
2009-05-15,18:20:00,1.9865,1.9880,1.9805,1.9805,57
2009-05-15,18:25:00,1.9810,1.9870,1.9810,1.9870,27
2009-05-15,18:30:00,1.9860,1.9875,1.9830,1.9875,27
2009-05-15,18:35:00,1.9870,1.9905,1.9870,1.9885,19
2009-05-15,18:40:00,1.9875,1.9905,1.9850,1.9905,25
2009-05-15,18:45:00,1.9900,1.9935,1.9885,1.9885,67
2009-05-15,18:50:00,1.9905,1.9915,1.9875,1.9875,52
2009-05-15,18:55:00,1.9875,1.9895,1.9875,1.9895,34
2009-05-15,19:00:00,1.9895,1.9895,1.9850,1.9870,24
2009-05-15,19:05:00,1.9860,1.9860,1.9805,1.9830,49
2009-05-15,19:10:00,1.9830,1.9855,1.9805,1.9850,23
2009-05-15,19:15:00,1.9855,1.9855,1.9825,1.9835,34
2009-05-15,19:20:00,1.9835,1.9860,1.9825,1.9840,36
2009-05-15,19:25:00,1.9840,1.9840,1.9735,1.9770,254
2009-05-15,19:30:00,1.9770,1.9845,1.9760,1.9845,71
2009-05-15,19:35:00,1.9840,1.9920,1.9820,1.9900,205
2009-05-15,19:40:00,1.9910,1.9910,1.9880,1.9900,48
2009-05-15,19:45:00,1.9900,1.9910,1.9845,1.9910,55
2009-05-15,19:50:00,1.9910,1.9945,1.9900,1.9900,66
2009-05-15,19:55:00,1.9895,1.9895,1.9840,1.9840,47
2009-05-15,20:00:00,1.9835,1.9850,1.9805,1.9820,86
2009-05-15,20:05:00,1.9810,1.9850,1.9810,1.9840,46
2009-05-15,20:10:00,1.9825,1.9910,1.9815,1.9905,278
2009-05-15,20:15:00,1.9905,1.9920,1.9860,1.9920,111
2009-05-15,20:20:00,1.9920,1.9935,1.9880,1.9910,123
2009-05-15,20:25:00,1.9905,1.9930,1.9880,1.9900,99
2009-05-15,20:30:00,1.9890,1.9995,1.9890,1.9995,251
2009-05-15,20:35:00,1.9990,2.0025,1.9970,2.0010,185
2009-05-15,20:40:00,2.0010,2.0075,2.0010,2.0055,212
2009-05-15,20:45:00,2.0055,2.0090,2.0025,2.0080,153
2009-05-15,20:50:00,2.0075,2.0125,2.0070,2.0090,256
2009-05-15,20:55:00,2.0090,2.0120,2.0060,2.0060,110
2009-05-15,21:00:00,2.0070,2.0110,2.0035,2.0050,120
2009-05-15,21:05:00,2.0050,2.0050,1.9965,2.0000,185
2009-05-15,21:10:00,1.9985,2.0035,1.9975,2.0025,101
2009-05-15,21:15:00,2.0055,2.0085,2.0020,2.0085,97
2009-05-15,21:20:00,2.0080,2.0115,2.0040,2.0050,69
2009-05-15,21:25:00,2.0035,2.0075,2.0035,2.0055,57
2009-05-15,21:30:00,2.0055,2.0140,2.0005,2.0135,191
2009-05-15,21:35:00,2.0140,2.0165,2.0070,2.0075,220
2009-05-15,21:40:00,2.0085,2.0110,2.0050,2.0085,157
2009-05-15,21:45:00,2.0090,2.0155,2.0075,2.0155,105
2009-05-15,21:50:00,2.0140,2.0195,2.0125,2.0170,153
2009-05-15,21:55:00,2.0170,2.0200,2.0145,2.0180,112
2009-05-15,22:00:00,2.0170,2.0180,2.0120,2.0135,217
2009-05-15,22:05:00,2.0140,2.0190,2.0135,2.0175,149
2009-05-15,22:10:00,2.0180,2.0190,2.0090,2.0105,177
2009-05-15,22:15:00,2.0100,2.0180,2.0095,2.0170,154
2009-05-15,22:20:00,2.0165,2.0170,2.0125,2.0170,81
2009-05-15,22:25:00,2.0170,2.0240,2.0170,2.0235,222
2009-05-15,22:30:00,2.0240,2.0360,2.0225,2.0355,408
2009-05-15,22:35:00,2.0360,2.0400,2.0335,2.0390,235
2009-05-15,22:40:00,2.0390,2.0435,2.0370,2.0435,224
2009-05-15,22:45:00,2.0430,2.0465,2.0385,2.0390,250
2009-05-15,22:50:00,2.0390,2.0405,2.0375,2.0380,119
2009-05-15,22:55:00,2.0385,2.0425,2.0365,2.0420,165
2009-05-15,23:00:00,2.0415,2.0430,2.0400,2.0430,111
2009-05-15,23:05:00,2.0435,2.0435,2.0360,2.0380,73
2009-05-15,23:10:00,2.0375,2.0390,2.0360,2.0380,117
2009-05-15,23:15:00,2.0370,2.0385,2.0295,2.0300,186
2009-05-15,23:20:00,2.0325,2.0340,2.0300,2.0340,158
2009-05-15,23:25:00,2.0345,2.0350,2.0280,2.0295,159
2009-05-15,23:30:00,2.0290,2.0290,2.0225,2.0240,205
2009-05-15,23:35:00,2.0245,2.0285,2.0200,2.0240,135
2009-05-15,23:40:00,2.0250,2.0300,2.0210,2.0270,239
2009-05-15,23:45:00,2.0270,2.0280,2.0215,2.0220,129
2009-05-15,23:50:00,2.0215,2.0230,2.0165,2.0215,229
2009-05-15,23:55:00,2.0225,2.0245,2.0170,2.0170,143
2009-05-16,00:00:00,2.0175,2.0175,2.0105,2.0110,117
2009-05-16,00:05:00,2.0100,2.0145,2.0065,2.0095,55
2009-05-16,00:10:00,2.0105,2.0175,2.0105,2.0155,38
2009-05-16,00:15:00,2.0155,2.0165,2.0110,2.0130,53
2009-05-16,00:20:00,2.0120,2.0160,2.0120,2.0160,19
2009-05-16,00:25:00,2.0165,2.0185,2.0150,2.0155,34
2009-05-16,00:30:00,2.0150,2.0165,2.0130,2.0130,42
2009-05-16,00:35:00,2.0130,2.0130,2.0080,2.0115,54
2009-05-16,00:40:00,2.0115,2.0130,2.0100,2.0120,32
2009-05-16,00:45:00,2.0115,2.0130,2.0100,2.0120,49
2009-05-16,00:50:00,2.0115,2.0175,2.0115,2.0150,79
2009-05-16,00:55:00,2.0150,2.0220,2.0120,2.0200,343
2009-05-16,01:00:00,2.0190,2.0190,2.0090,2.0135,121
2009-05-16,01:05:00,2.0140,2.0165,2.0125,2.0165,22
2009-05-16,01:10:00,2.0170,2.0190,2.0145,2.0190,25
2009-05-16,01:15:00,2.0195,2.0205,2.0155,2.0155,52
2009-05-16,01:20:00,2.0160,2.0200,2.0150,2.0180,50
2009-05-16,01:25:00,2.0185,2.0185,2.0170,2.0185,21
2009-05-16,01:30:00,2.0180,2.0200,2.0175,2.0200,38
2009-05-16,01:35:00,2.0190,2.0190,2.0155,2.0155,31
2009-05-16,01:40:00,2.0160,2.0165,2.0145,2.0155,23
2009-05-16,01:45:00,2.0155,2.0180,2.0140,2.0180,30
2009-05-16,01:50:00,2.0180,2.0210,2.0180,2.0200,67
2009-05-16,01:55:00,2.0200,2.0205,2.0180,2.0185,17
2009-05-16,02:05:00,2.0215,2.0230,2.0195,2.0230,9
2009-05-16,02:10:00,2.0230,2.0270,2.0230,2.0270,10
2009-05-16,02:15:00,2.0235,2.0240,2.0195,2.0195,25
2009-05-16,02:20:00,2.0195,2.0210,2.0195,2.0210,7
2009-05-16,02:25:00,2.0200,2.0210,2.0145,2.0155,28
2009-05-16,02:30:00,2.0150,2.0180,2.0145,2.0180,21
2009-05-16,02:35:00,2.0155,2.0155,2.0145,2.0145,2
2009-05-16,02:40:00,2.0145,2.0145,2.0105,2.0105,12
2009-05-16,02:45:00,2.0085,2.0085,1.9950,2.0000,64
2009-05-16,02:50:00,1.9960,1.9960,1.9915,1.9950,71
2009-05-16,02:55:00,1.9925,1.9975,1.9920,1.9975,19
2009-05-16,03:00:00,1.9965,2.0005,1.9960,2.0005,23
2009-05-16,03:05:00,2.0005,2.0075,2.0000,2.0060,26
2009-05-16,03:10:00,2.0080,2.0120,2.0080,2.0105,48
2009-05-16,03:15:00,2.0105,2.0105,2.0050,2.0050,21
2009-05-16,03:20:00,2.0050,2.0145,2.0050,2.0145,11
2009-05-16,03:25:00,2.0110,2.0120,2.0070,2.0110,21
2009-05-16,03:30:00,2.0110,2.0120,2.0105,2.0120,21
2009-05-16,03:35:00,2.0120,2.0125,2.0065,2.0065,22
2009-05-16,03:40:00,2.0090,2.0100,2.0080,2.0100,5
2009-05-16,03:45:00,2.0070,2.0090,2.0070,2.0070,8
2009-05-16,03:50:00,2.0070,2.0070,2.0050,2.0055,12
2009-05-16,03:55:00,2.0060,2.0100,2.0060,2.0090,10
2009-05-16,04:00:00,2.0085,2.0095,2.0085,2.0085,8
2009-05-16,04:05:00,2.0095,2.0100,2.0095,2.0100,4
2009-05-16,04:10:00,2.0100,2.0125,2.0100,2.0125,4
2009-05-16,04:15:00,2.0110,2.0110,2.0110,2.0110,2
2009-05-16,04:30:00,2.0075,2.0075,2.0075,2.0075,1
2009-05-16,04:35:00,2.0070,2.0070,2.0065,2.0065,2
2009-05-16,04:45:00,2.0060,2.0060,2.0060,2.0060,1
2009-05-16,05:00:00,2.0125,2.0125,2.0125,2.0125,1
2009-05-16,05:05:00,2.0125,2.0140,2.0125,2.0140,2
2009-05-16,05:10:00,2.0145,2.0145,2.0100,2.0100,4
2009-05-18,06:00:00,2.0185,2.0230,2.0185,2.0225,26
2009-05-18,06:05:00,2.0240,2.0270,2.0240,2.0270,12
2009-05-18,06:15:00,2.0225,2.0250,2.0195,2.0250,18
2009-05-18,06:25:00,2.0265,2.0300,2.0265,2.0270,8
2009-05-18,06:30:00,2.0250,2.0250,2.0230,2.0250,3
2009-05-18,06:35:00,2.0250,2.0250,2.0250,2.0250,3
2009-05-18,06:40:00,2.0270,2.0270,2.0270,2.0270,1
2009-05-18,06:50:00,2.0250,2.0250,2.0240,2.0240,2
2009-05-18,07:00:00,2.0290,2.0310,2.0290,2.0300,12
2009-05-18,07:05:00,2.0315,2.0330,2.0315,2.0330,7
2009-05-18,07:10:00,2.0330,2.0335,2.0325,2.0335,9
2009-05-18,07:15:00,2.0335,2.0335,2.0335,2.0335,4
2009-05-18,07:20:00,2.0335,2.0335,2.0335,2.0335,3
2009-05-18,07:25:00,2.0340,2.0345,2.0340,2.0345,10
2009-05-18,07:30:00,2.0350,2.0350,2.0350,2.0350,1
2009-05-18,07:45:00,2.0340,2.0340,2.0335,2.0335,8
2009-05-18,07:50:00,2.0325,2.0325,2.0310,2.0310,3
2009-05-18,07:55:00,2.0315,2.0315,2.0275,2.0275,3
2009-05-18,08:00:00,2.0270,2.0270,2.0125,2.0125,22
2009-05-18,08:10:00,2.0150,2.0150,2.0075,2.0075,29
2009-05-18,08:15:00,2.0070,2.0100,2.0005,2.0010,59
2009-05-18,08:20:00,2.0025,2.0025,1.9975,2.0020,17
2009-05-18,08:25:00,2.0020,2.0025,2.0010,2.0010,10
2009-05-18,08:30:00,1.9970,1.9970,1.9970,1.9970,1
2009-05-18,08:35:00,2.0005,2.0010,1.9965,1.9965,10
2009-05-18,08:40:00,1.9955,2.0000,1.9950,1.9960,12
2009-05-18,08:45:00,1.9965,2.0070,1.9965,2.0070,11
2009-05-18,08:50:00,1.9990,2.0070,1.9985,2.0050,41
2009-05-18,08:55:00,2.0000,2.0000,2.0000,2.0000,2
2009-05-18,09:00:00,2.0000,2.0000,1.9920,1.9920,26
2009-05-18,09:05:00,1.9900,1.9920,1.9890,1.9890,9
2009-05-18,09:10:00,1.9890,1.9890,1.9790,1.9800,69
2009-05-18,09:15:00,1.9815,1.9920,1.9815,1.9920,15
2009-05-18,09:20:00,1.9925,1.9925,1.9925,1.9925,1
2009-05-18,09:25:00,1.9915,1.9915,1.9900,1.9900,11
2009-05-18,09:30:00,1.9900,1.9900,1.9880,1.9900,8
2009-05-18,09:35:00,1.9880,1.9900,1.9875,1.9875,10
2009-05-18,09:40:00,1.9875,1.9900,1.9830,1.9850,34
2009-05-18,09:45:00,1.9835,1.9860,1.9830,1.9860,3
2009-05-18,09:50:00,1.9875,1.9875,1.9870,1.9870,2
2009-05-18,09:55:00,1.9850,1.9860,1.9850,1.9850,7
2009-05-18,10:00:00,1.9895,1.9910,1.9895,1.9900,9
2009-05-18,10:10:00,1.9900,1.9900,1.9850,1.9850,24
2009-05-18,10:25:00,1.9915,1.9915,1.9915,1.9915,13
2009-05-18,10:30:00,1.9905,1.9905,1.9885,1.9885,4
2009-05-18,10:35:00,1.9895,1.9900,1.9895,1.9900,2
2009-05-18,10:40:00,1.9905,1.9915,1.9885,1.9885,5
2009-05-18,10:50:00,1.9905,1.9905,1.9905,1.9905,11
2009-05-18,11:00:00,1.9965,1.9990,1.9965,1.9990,3
2009-05-18,11:05:00,1.9975,1.9975,1.9975,1.9975,1
2009-05-18,11:10:00,1.9975,1.9975,1.9950,1.9950,9
2009-05-18,11:15:00,1.9975,1.9975,1.9950,1.9950,5
2009-05-18,11:20:00,1.9970,1.9970,1.9970,1.9970,1
2009-05-18,11:30:00,1.9985,1.9985,1.9985,1.9985,1
2009-05-18,11:35:00,1.9950,1.9950,1.9950,1.9950,1
2009-05-18,11:45:00,1.9915,1.9915,1.9915,1.9915,1
2009-05-18,11:50:00,1.9925,1.9925,1.9925,1.9925,1
2009-05-18,11:55:00,1.9950,1.9950,1.9950,1.9950,1
2009-05-18,12:05:00,1.9930,1.9965,1.9930,1.9965,3
2009-05-18,12:10:00,1.9965,1.9965,1.9965,1.9965,14
2009-05-18,12:15:00,1.9955,1.9955,1.9955,1.9955,3
2009-05-18,12:20:00,1.9965,2.0000,1.9965,2.0000,19
2009-05-18,12:25:00,1.9990,2.0030,1.9980,2.0030,31
2009-05-18,12:30:00,1.9995,2.0100,1.9990,2.0100,142
2009-05-18,12:35:00,2.0100,2.0160,2.0085,2.0115,122
2009-05-18,12:40:00,2.0110,2.0120,2.0100,2.0115,66
2009-05-18,12:45:00,2.0120,2.0150,2.0115,2.0130,66
2009-05-18,12:50:00,2.0135,2.0150,2.0105,2.0105,46
2009-05-18,12:55:00,2.0105,2.0125,2.0100,2.0100,23
2009-05-18,13:00:00,2.0090,2.0110,2.0070,2.0085,37
2009-05-18,13:05:00,2.0075,2.0080,2.0055,2.0055,14
2009-05-18,13:10:00,2.0050,2.0070,2.0015,2.0045,20
2009-05-18,13:15:00,2.0070,2.0095,2.0065,2.0090,24
2009-05-18,13:20:00,2.0095,2.0120,2.0095,2.0105,18
2009-05-18,13:25:00,2.0105,2.0125,2.0090,2.0100,33
2009-05-18,13:30:00,2.0090,2.0100,2.0065,2.0075,23
2009-05-18,13:35:00,2.0080,2.0125,2.0065,2.0065,33
2009-05-18,13:40:00,2.0080,2.0135,2.0065,2.0135,17
2009-05-18,13:45:00,2.0130,2.0135,2.0100,2.0110,40
2009-05-18,13:50:00,2.0115,2.0115,2.0090,2.0100,16
2009-05-18,13:55:00,2.0120,2.0120,2.0115,2.0120,5
2009-05-18,14:00:00,2.0125,2.0145,2.0125,2.0135,17
2009-05-18,14:05:00,2.0135,2.0140,2.0095,2.0095,25
2009-05-18,14:10:00,2.0095,2.0110,2.0070,2.0110,19
2009-05-18,14:15:00,2.0110,2.0110,2.0100,2.0110,10
2009-05-18,14:20:00,2.0120,2.0120,2.0120,2.0120,1
2009-05-18,14:25:00,2.0130,2.0135,2.0085,2.0090,32
2009-05-18,14:30:00,2.0110,2.0130,2.0000,2.0000,85
2009-05-18,14:35:00,1.9985,2.0000,1.9965,1.9995,52
2009-05-18,14:40:00,1.9990,2.0015,1.9960,2.0015,117
2009-05-18,14:45:00,2.0020,2.0060,2.0005,2.0035,28
2009-05-18,14:50:00,2.0020,2.0040,2.0015,2.0040,40
2009-05-18,14:55:00,2.0035,2.0045,1.9970,2.0000,85
2009-05-18,15:00:00,1.9995,2.0045,1.9985,2.0045,59
2009-05-18,15:05:00,2.0020,2.0060,2.0005,2.0035,73
2009-05-18,15:10:00,2.0040,2.0125,2.0030,2.0110,102
2009-05-18,15:15:00,2.0110,2.0160,2.0100,2.0160,70
2009-05-18,15:20:00,2.0160,2.0175,2.0145,2.0160,50
2009-05-18,15:25:00,2.0160,2.0195,2.0160,2.0185,42
2009-05-18,15:30:00,2.0185,2.0190,2.0125,2.0125,11
2009-05-18,15:35:00,2.0130,2.0160,2.0130,2.0150,12
2009-05-18,15:40:00,2.0155,2.0190,2.0155,2.0180,20
2009-05-18,15:45:00,2.0165,2.0165,2.0140,2.0140,8
2009-05-18,15:50:00,2.0140,2.0140,2.0110,2.0130,8
2009-05-18,15:55:00,2.0120,2.0135,2.0120,2.0125,7
2009-05-18,16:00:00,2.0120,2.0120,2.0075,2.0090,14
2009-05-18,16:05:00,2.0100,2.0110,2.0080,2.0090,15
2009-05-18,16:10:00,2.0085,2.0090,2.0080,2.0090,14
2009-05-18,16:15:00,2.0100,2.0135,2.0095,2.0135,7
2009-05-18,16:20:00,2.0135,2.0165,2.0135,2.0160,21
2009-05-18,16:25:00,2.0120,2.0120,2.0120,2.0120,3
2009-05-18,16:30:00,2.0100,2.0100,2.0070,2.0075,21
2009-05-18,16:35:00,2.0070,2.0075,1.9990,2.0020,72
2009-05-18,16:40:00,2.0020,2.0030,2.0010,2.0030,29
2009-05-18,16:45:00,2.0020,2.0035,2.0000,2.0030,35
2009-05-18,16:50:00,2.0035,2.0060,2.0030,2.0030,21
2009-05-18,16:55:00,2.0045,2.0050,1.9995,2.0000,17
2009-05-18,17:00:00,1.9985,1.9985,1.9945,1.9975,52
2009-05-18,17:05:00,1.9970,2.0010,1.9950,2.0010,66
2009-05-18,17:10:00,2.0010,2.0015,1.9975,2.0000,36
2009-05-18,17:15:00,2.0015,2.0045,2.0015,2.0045,18
2009-05-18,17:20:00,2.0020,2.0035,2.0015,2.0025,16
2009-05-18,17:25:00,2.0025,2.0035,2.0025,2.0035,10
2009-05-18,17:30:00,2.0040,2.0075,2.0040,2.0060,21
2009-05-18,17:35:00,2.0065,2.0080,2.0025,2.0045,22
2009-05-18,17:40:00,2.0040,2.0070,2.0040,2.0055,19
2009-05-18,17:45:00,2.0050,2.0085,2.0050,2.0065,19
2009-05-18,17:50:00,2.0065,2.0070,2.0035,2.0035,14
2009-05-18,17:55:00,2.0030,2.0040,2.0020,2.0025,14
2009-05-18,18:00:00,2.0030,2.0060,2.0030,2.0050,17
2009-05-18,18:05:00,2.0075,2.0080,2.0060,2.0065,9
2009-05-18,18:10:00,2.0030,2.0030,2.0025,2.0030,5
2009-05-18,18:15:00,2.0030,2.0050,2.0030,2.0040,18
2009-05-18,18:20:00,2.0040,2.0050,2.0040,2.0040,13
2009-05-18,18:25:00,2.0055,2.0055,2.0045,2.0045,2
2009-05-18,18:30:00,2.0045,2.0060,2.0035,2.0060,21
2009-05-18,18:35:00,2.0060,2.0060,2.0055,2.0060,10
2009-05-18,18:40:00,2.0060,2.0075,2.0055,2.0075,7
2009-05-18,18:45:00,2.0075,2.0090,2.0075,2.0090,6
2009-05-18,18:50:00,2.0090,2.0140,2.0090,2.0130,37
2009-05-18,18:55:00,2.0125,2.0125,2.0120,2.0125,5
2009-05-18,19:00:00,2.0135,2.0140,2.0070,2.0070,68
2009-05-18,19:05:00,2.0075,2.0075,1.9990,2.0000,31
2009-05-18,19:10:00,2.0010,2.0050,1.9980,2.0050,47
2009-05-18,19:15:00,2.0045,2.0075,2.0035,2.0050,54
2009-05-18,19:20:00,2.0045,2.0095,2.0040,2.0085,42
2009-05-18,19:25:00,2.0080,2.0110,2.0070,2.0075,40
2009-05-18,19:30:00,2.0085,2.0130,2.0080,2.0130,70
2009-05-18,19:35:00,2.0140,2.0145,2.0095,2.0145,36
2009-05-18,19:40:00,2.0130,2.0260,2.0130,2.0250,205
2009-05-18,19:45:00,2.0240,2.0260,2.0220,2.0235,124
2009-05-18,19:50:00,2.0240,2.0275,2.0195,2.0205,83
2009-05-18,19:55:00,2.0205,2.0270,2.0205,2.0270,72
2009-05-18,20:00:00,2.0255,2.0270,2.0250,2.0260,58
2009-05-18,20:05:00,2.0265,2.0320,2.0250,2.0320,173
2009-05-18,20:10:00,2.0320,2.0320,2.0270,2.0280,157
2009-05-18,20:15:00,2.0290,2.0290,2.0220,2.0235,108
2009-05-18,20:20:00,2.0245,2.0265,2.0235,2.0235,63
2009-05-18,20:25:00,2.0235,2.0240,2.0175,2.0225,169
2009-05-18,20:30:00,2.0235,2.0285,2.0225,2.0285,127
2009-05-18,20:35:00,2.0285,2.0310,2.0275,2.0275,90
2009-05-18,20:40:00,2.0275,2.0285,2.0225,2.0230,56
2009-05-18,20:45:00,2.0235,2.0240,2.0190,2.0235,121
2009-05-18,20:50:00,2.0230,2.0240,2.0210,2.0235,32
2009-05-18,20:55:00,2.0235,2.0315,2.0235,2.0300,103
2009-05-18,21:00:00,2.0300,2.0330,2.0250,2.0330,209
2009-05-18,21:05:00,2.0330,2.0395,2.0330,2.0385,266
2009-05-18,21:10:00,2.0385,2.0425,2.0365,2.0410,221
2009-05-18,21:15:00,2.0405,2.0405,2.0360,2.0365,118
2009-05-18,21:20:00,2.0360,2.0380,2.0340,2.0355,84
2009-05-18,21:25:00,2.0345,2.0400,2.0345,2.0385,55
2009-05-18,21:30:00,2.0380,2.0435,2.0345,2.0350,206
2009-05-18,21:35:00,2.0360,2.0405,2.0340,2.0375,73
2009-05-18,21:40:00,2.0400,2.0400,2.0300,2.0345,170
2009-05-18,21:45:00,2.0345,2.0370,2.0285,2.0285,84
2009-05-18,21:50:00,2.0285,2.0350,2.0280,2.0295,121
2009-05-18,21:55:00,2.0305,2.0330,2.0270,2.0285,72
2009-05-18,22:00:00,2.0290,2.0310,2.0230,2.0235,165
2009-05-18,22:05:00,2.0250,2.0285,2.0230,2.0270,86
2009-05-18,22:10:00,2.0270,2.0295,2.0230,2.0230,95
2009-05-18,22:15:00,2.0230,2.0295,2.0230,2.0275,118
2009-05-18,22:20:00,2.0280,2.0345,2.0280,2.0320,127
2009-05-18,22:25:00,2.0320,2.0380,2.0320,2.0360,97
2009-05-18,22:30:00,2.0365,2.0430,2.0350,2.0405,300
2009-05-18,22:35:00,2.0410,2.0435,2.0395,2.0400,139
2009-05-18,22:40:00,2.0400,2.0475,2.0385,2.0470,204
2009-05-18,22:45:00,2.0465,2.0490,2.0455,2.0465,117
2009-05-18,22:50:00,2.0465,2.0570,2.0440,2.0570,320
2009-05-18,22:55:00,2.0550,2.0570,2.0495,2.0520,251
2009-05-18,23:00:00,2.0520,2.0585,2.0520,2.0575,258
2009-05-18,23:05:00,2.0585,2.0585,2.0540,2.0550,139
2009-05-18,23:10:00,2.0550,2.0660,2.0550,2.0650,315
2009-05-18,23:15:00,2.0650,2.0695,2.0640,2.0655,384
2009-05-18,23:20:00,2.0655,2.0665,2.0620,2.0635,149
2009-05-18,23:25:00,2.0635,2.0650,2.0580,2.0595,82
2009-05-18,23:30:00,2.0595,2.0660,2.0595,2.0655,120
2009-05-18,23:35:00,2.0650,2.0660,2.0640,2.0650,47
2009-05-18,23:40:00,2.0640,2.0640,2.0580,2.0595,49
2009-05-18,23:45:00,2.0600,2.0620,2.0575,2.0580,62
2009-05-18,23:50:00,2.0580,2.0615,2.0560,2.0575,102
2009-05-18,23:55:00,2.0580,2.0585,2.0535,2.0535,117
2009-05-19,00:00:00,2.0540,2.0560,2.0530,2.0540,36
2009-05-19,00:05:00,2.0540,2.0560,2.0530,2.0545,32
2009-05-19,00:10:00,2.0540,2.0570,2.0535,2.0545,51
2009-05-19,00:15:00,2.0560,2.0595,2.0535,2.0590,40
2009-05-19,00:20:00,2.0590,2.0630,2.0575,2.0620,81
2009-05-19,00:25:00,2.0615,2.0645,2.0605,2.0615,65
2009-05-19,00:30:00,2.0610,2.0610,2.0580,2.0600,77
2009-05-19,00:35:00,2.0605,2.0635,2.0600,2.0620,90
2009-05-19,00:40:00,2.0625,2.0650,2.0625,2.0640,64
2009-05-19,00:45:00,2.0640,2.0655,2.0630,2.0655,66
2009-05-19,00:50:00,2.0650,2.0685,2.0635,2.0660,112
2009-05-19,00:55:00,2.0660,2.0745,2.0660,2.0700,475
2009-05-19,01:00:00,2.0690,2.0700,2.0625,2.0645,172
2009-05-19,01:05:00,2.0635,2.0640,2.0610,2.0635,41
2009-05-19,01:10:00,2.0635,2.0680,2.0635,2.0680,42
2009-05-19,01:15:00,2.0675,2.0720,2.0670,2.0695,19
2009-05-19,01:20:00,2.0700,2.0705,2.0695,2.0705,32
2009-05-19,01:25:00,2.0700,2.0700,2.0690,2.0695,38
2009-05-19,01:30:00,2.0690,2.0690,2.0660,2.0660,26
2009-05-19,01:35:00,2.0665,2.0665,2.0640,2.0650,27
2009-05-19,01:40:00,2.0655,2.0665,2.0640,2.0655,21
2009-05-19,01:45:00,2.0660,2.0660,2.0630,2.0630,29
2009-05-19,01:50:00,2.0635,2.0670,2.0620,2.0655,37
2009-05-19,01:55:00,2.0650,2.0680,2.0640,2.0660,26
2009-05-19,02:00:00,2.0675,2.0680,2.0665,2.0670,8
2009-05-19,02:05:00,2.0680,2.0680,2.0665,2.0670,6
2009-05-19,02:10:00,2.0660,2.0660,2.0655,2.0655,6
2009-05-19,02:15:00,2.0655,2.0670,2.0650,2.0650,7
2009-05-19,02:20:00,2.0670,2.0670,2.0625,2.0625,7
2009-05-19,02:25:00,2.0655,2.0655,2.0625,2.0635,10
2009-05-19,02:30:00,2.0635,2.0650,2.0635,2.0650,4
2009-05-19,02:35:00,2.0650,2.0670,2.0650,2.0670,5
2009-05-19,02:40:00,2.0670,2.0685,2.0665,2.0685,10
2009-05-19,02:45:00,2.0690,2.0690,2.0680,2.0685,11
2009-05-19,02:50:00,2.0685,2.0685,2.0685,2.0685,1
2009-05-19,02:55:00,2.0660,2.0690,2.0655,2.0675,7
2009-05-19,03:00:00,2.0695,2.0695,2.0660,2.0670,7
2009-05-19,03:05:00,2.0640,2.0660,2.0640,2.0650,7
2009-05-19,03:10:00,2.0655,2.0660,2.0655,2.0660,3
2009-05-19,03:15:00,2.0640,2.0660,2.0640,2.0660,11
2009-05-19,03:20:00,2.0660,2.0660,2.0660,2.0660,1
2009-05-19,03:25:00,2.0660,2.0660,2.0660,2.0660,5
2009-05-19,03:30:00,2.0675,2.0675,2.0620,2.0620,5
2009-05-19,03:35:00,2.0635,2.0665,2.0625,2.0625,11
2009-05-19,03:40:00,2.0620,2.0640,2.0620,2.0620,7
2009-05-19,03:45:00,2.0635,2.0650,2.0635,2.0650,10
2009-05-19,03:50:00,2.0650,2.0685,2.0645,2.0685,24
2009-05-19,03:55:00,2.0695,2.0700,2.0685,2.0700,13
2009-05-19,04:00:00,2.0705,2.0710,2.0690,2.0700,16
2009-05-19,04:05:00,2.0705,2.0715,2.0680,2.0700,21
2009-05-19,04:10:00,2.0685,2.0695,2.0685,2.0695,3
2009-05-19,04:15:00,2.0685,2.0685,2.0650,2.0675,9
2009-05-19,04:20:00,2.0665,2.0685,2.0665,2.0675,5
2009-05-19,04:30:00,2.0685,2.0690,2.0665,2.0665,4
2009-05-19,04:35:00,2.0660,2.0710,2.0645,2.0700,50
2009-05-19,04:40:00,2.0700,2.0715,2.0700,2.0715,12
2009-05-19,04:45:00,2.0715,2.0715,2.0700,2.0700,7
2009-05-19,04:55:00,2.0690,2.0690,2.0690,2.0690,1
2009-05-19,05:00:00,2.0690,2.0690,2.0690,2.0690,1
2009-05-19,05:05:00,2.0640,2.0640,2.0640,2.0640,2
2009-05-19,05:10:00,2.0645,2.0645,2.0640,2.0640,4
2009-05-19,06:00:00,2.0680,2.0680,2.0625,2.0625,17
2009-05-19,06:05:00,2.0620,2.0620,2.0600,2.0600,10
2009-05-19,06:10:00,2.0590,2.0590,2.0550,2.0590,7
2009-05-19,06:15:00,2.0585,2.0600,2.0585,2.0585,18
2009-05-19,06:30:00,2.0635,2.0640,2.0635,2.0640,2
2009-05-19,06:35:00,2.0680,2.0680,2.0680,2.0680,2
2009-05-19,06:55:00,2.0690,2.0690,2.0600,2.0635,6
2009-05-19,07:00:00,2.0645,2.0645,2.0645,2.0645,1
2009-05-19,07:25:00,2.0650,2.0690,2.0650,2.0690,2
2009-05-19,07:35:00,2.0685,2.0685,2.0640,2.0645,4
2009-05-19,07:40:00,2.0645,2.0645,2.0645,2.0645,8
2009-05-19,07:55:00,2.0685,2.0690,2.0685,2.0690,5
2009-05-19,08:00:00,2.0685,2.0750,2.0685,2.0750,58
2009-05-19,08:10:00,2.0740,2.0740,2.0740,2.0740,1
2009-05-19,08:15:00,2.0715,2.0715,2.0700,2.0700,11
2009-05-19,08:20:00,2.0700,2.0700,2.0690,2.0690,14
2009-05-19,08:25:00,2.0710,2.0715,2.0710,2.0715,2
2009-05-19,08:30:00,2.0725,2.0725,2.0715,2.0715,10
2009-05-19,08:35:00,2.0690,2.0690,2.0685,2.0690,3
2009-05-19,08:45:00,2.0695,2.0695,2.0695,2.0695,1
2009-05-19,08:50:00,2.0695,2.0695,2.0680,2.0680,20
2009-05-19,09:00:00,2.0625,2.0625,2.0550,2.0550,27
2009-05-19,09:05:00,2.0550,2.0550,2.0510,2.0510,31
2009-05-19,09:10:00,2.0540,2.0540,2.0530,2.0530,5
2009-05-19,09:15:00,2.0530,2.0580,2.0530,2.0580,2
2009-05-19,09:20:00,2.0535,2.0545,2.0525,2.0525,13
2009-05-19,09:25:00,2.0520,2.0520,2.0500,2.0500,32
2009-05-19,09:35:00,2.0540,2.0575,2.0540,2.0575,3
2009-05-19,09:40:00,2.0580,2.0590,2.0560,2.0560,5
2009-05-19,09:45:00,2.0615,2.0615,2.0615,2.0615,1
2009-05-19,09:50:00,2.0560,2.0560,2.0550,2.0550,4
2009-05-19,09:55:00,2.0520,2.0520,2.0520,2.0520,1
2009-05-19,10:00:00,2.0540,2.0540,2.0540,2.0540,1
2009-05-19,10:20:00,2.0550,2.0550,2.0550,2.0550,1
2009-05-19,10:25:00,2.0550,2.0550,2.0550,2.0550,2
2009-05-19,10:30:00,2.0555,2.0555,2.0540,2.0540,3
2009-05-19,10:45:00,2.0550,2.0565,2.0550,2.0565,2
2009-05-19,10:50:00,2.0565,2.0565,2.0565,2.0565,1
2009-05-19,10:55:00,2.0565,2.0565,2.0565,2.0565,1
2009-05-19,11:05:00,2.0565,2.0565,2.0565,2.0565,1
2009-05-19,11:10:00,2.0525,2.0525,2.0525,2.0525,1
2009-05-19,11:15:00,2.0520,2.0520,2.0505,2.0505,4
2009-05-19,11:20:00,2.0560,2.0560,2.0560,2.0560,1
2009-05-19,11:30:00,2.0560,2.0565,2.0560,2.0565,2
2009-05-19,11:35:00,2.0565,2.0565,2.0565,2.0565,2
2009-05-19,12:10:00,2.0600,2.0615,2.0600,2.0615,15
2009-05-19,12:15:00,2.0650,2.0650,2.0650,2.0650,2
2009-05-19,12:20:00,2.0670,2.0675,2.0670,2.0675,12
2009-05-19,12:25:00,2.0670,2.0700,2.0670,2.0690,12
2009-05-19,12:30:00,2.0650,2.0700,2.0625,2.0690,33
2009-05-19,12:35:00,2.0680,2.0700,2.0640,2.0640,12
2009-05-19,12:40:00,2.0630,2.0685,2.0630,2.0680,34
2009-05-19,12:45:00,2.0685,2.0685,2.0665,2.0665,15
2009-05-19,12:50:00,2.0670,2.0680,2.0665,2.0665,25
2009-05-19,12:55:00,2.0675,2.0700,2.0675,2.0685,21
2009-05-19,13:00:00,2.0685,2.0695,2.0670,2.0670,16
2009-05-19,13:05:00,2.0690,2.0710,2.0690,2.0690,21
2009-05-19,13:10:00,2.0680,2.0695,2.0670,2.0685,9
2009-05-19,13:15:00,2.0680,2.0705,2.0680,2.0700,32
2009-05-19,13:20:00,2.0695,2.0720,2.0665,2.0675,28
2009-05-19,13:25:00,2.0670,2.0685,2.0630,2.0630,19
2009-05-19,13:30:00,2.0625,2.0640,2.0620,2.0640,15
2009-05-19,13:35:00,2.0650,2.0750,2.0650,2.0750,46
2009-05-19,13:40:00,2.0750,2.0800,2.0750,2.0750,63
2009-05-19,13:45:00,2.0755,2.0775,2.0750,2.0760,29
2009-05-19,13:50:00,2.0755,2.0780,2.0740,2.0770,20
2009-05-19,13:55:00,2.0770,2.0805,2.0745,2.0785,35
2009-05-19,14:00:00,2.0785,2.0855,2.0780,2.0850,29
2009-05-19,14:05:00,2.0845,2.0920,2.0825,2.0920,30
2009-05-19,14:10:00,2.0895,2.0945,2.0895,2.0945,67
2009-05-19,14:15:00,2.0945,2.0970,2.0925,2.0955,48
2009-05-19,14:20:00,2.0965,2.0965,2.0940,2.0940,7
2009-05-19,14:25:00,2.0930,2.0945,2.0920,2.0935,13
2009-05-19,14:30:00,2.0930,2.0965,2.0915,2.0955,76
2009-05-19,14:35:00,2.0970,2.1105,2.0970,2.1075,149
2009-05-19,14:40:00,2.1080,2.1120,2.1060,2.1115,74
2009-05-19,14:45:00,2.1110,2.1150,2.1110,2.1120,30
2009-05-19,14:50:00,2.1130,2.1195,2.1125,2.1175,85
2009-05-19,14:55:00,2.1170,2.1195,2.1130,2.1130,44
2009-05-19,15:00:00,2.1130,2.1140,2.1090,2.1100,74
2009-05-19,15:05:00,2.1100,2.1130,2.1075,2.1080,24
2009-05-19,15:10:00,2.1080,2.1090,2.1055,2.1070,24
2009-05-19,15:15:00,2.1065,2.1085,2.1050,2.1060,22
2009-05-19,15:20:00,2.1050,2.1070,2.1050,2.1060,35
2009-05-19,15:25:00,2.1050,2.1080,2.1045,2.1060,28
2009-05-19,15:30:00,2.1060,2.1060,2.1020,2.1020,40
2009-05-19,15:35:00,2.1035,2.1075,2.1035,2.1035,17
2009-05-19,15:40:00,2.1020,2.1040,2.1010,2.1040,19
2009-05-19,15:45:00,2.1045,2.1070,2.1045,2.1050,17
2009-05-19,15:50:00,2.1050,2.1055,2.1040,2.1055,18
2009-05-19,15:55:00,2.1060,2.1115,2.1060,2.1100,38
2009-05-19,16:00:00,2.1115,2.1135,2.1055,2.1085,43
2009-05-19,16:05:00,2.1090,2.1150,2.1090,2.1150,32
2009-05-19,16:10:00,2.1150,2.1190,2.1130,2.1170,56
2009-05-19,16:15:00,2.1175,2.1200,2.1160,2.1165,105
2009-05-19,16:20:00,2.1160,2.1190,2.1160,2.1160,28
2009-05-19,16:25:00,2.1160,2.1200,2.1160,2.1200,94
2009-05-19,16:30:00,2.1160,2.1160,2.1130,2.1140,22
2009-05-19,16:35:00,2.1140,2.1170,2.1140,2.1170,39
2009-05-19,16:40:00,2.1170,2.1190,2.1165,2.1165,18
2009-05-19,16:45:00,2.1155,2.1160,2.1115,2.1115,11
2009-05-19,16:50:00,2.1110,2.1120,2.1075,2.1085,34
2009-05-19,16:55:00,2.1090,2.1095,2.1085,2.1085,13
2009-05-19,17:00:00,2.1075,2.1135,2.1075,2.1100,33
2009-05-19,17:05:00,2.1100,2.1110,2.1070,2.1080,25
2009-05-19,17:10:00,2.1065,2.1070,2.1000,2.1000,37
2009-05-19,17:15:00,2.0980,2.1050,2.0980,2.1015,39
2009-05-19,17:20:00,2.1015,2.1020,2.1000,2.1010,17
2009-05-19,17:25:00,2.1020,2.1060,2.1015,2.1040,11
2009-05-19,17:30:00,2.1040,2.1040,2.1000,2.1035,24
2009-05-19,17:35:00,2.1035,2.1060,2.1035,2.1045,14
2009-05-19,17:40:00,2.1060,2.1080,2.1060,2.1060,31
2009-05-19,17:45:00,2.1060,2.1070,2.1045,2.1050,35
2009-05-19,17:50:00,2.1055,2.1095,2.1035,2.1095,28
2009-05-19,17:55:00,2.1095,2.1110,2.1095,2.1095,12
2009-05-19,18:00:00,2.1095,2.1095,2.1080,2.1090,8
2009-05-19,18:05:00,2.1080,2.1120,2.1080,2.1110,32
2009-05-19,18:10:00,2.1105,2.1105,2.1090,2.1105,15
2009-05-19,18:15:00,2.1090,2.1105,2.1080,2.1105,27
2009-05-19,18:20:00,2.1125,2.1165,2.1125,2.1160,35
2009-05-19,18:25:00,2.1165,2.1180,2.1145,2.1160,31
2009-05-19,18:30:00,2.1160,2.1170,2.1105,2.1120,44
2009-05-19,18:35:00,2.1100,2.1100,2.1065,2.1075,10
2009-05-19,18:40:00,2.1075,2.1115,2.1075,2.1115,27
2009-05-19,18:45:00,2.1110,2.1110,2.1085,2.1085,31
2009-05-19,18:50:00,2.1085,2.1085,2.1055,2.1055,40
2009-05-19,18:55:00,2.1070,2.1075,2.1060,2.1075,12
2009-05-19,19:00:00,2.1060,2.1060,2.0980,2.1010,43
2009-05-19,19:05:00,2.1010,2.1045,2.1010,2.1030,19
2009-05-19,19:10:00,2.1045,2.1045,2.1025,2.1030,13
2009-05-19,19:15:00,2.0990,2.1025,2.0990,2.1025,13
2009-05-19,19:20:00,2.1020,2.1025,2.1000,2.1020,15
2009-05-19,19:25:00,2.1030,2.1040,2.1030,2.1040,4
2009-05-19,19:30:00,2.1020,2.1040,2.0995,2.1040,29
2009-05-19,19:35:00,2.1050,2.1085,2.1045,2.1075,79
2009-05-19,19:40:00,2.1060,2.1060,2.1040,2.1055,25
2009-05-19,19:45:00,2.1045,2.1085,2.1045,2.1085,38
2009-05-19,19:50:00,2.1080,2.1120,2.1080,2.1095,49
2009-05-19,19:55:00,2.1090,2.1145,2.1090,2.1110,44
2009-05-19,20:00:00,2.1115,2.1205,2.1115,2.1205,92
2009-05-19,20:05:00,2.1205,2.1225,2.1190,2.1195,121
2009-05-19,20:10:00,2.1210,2.1290,2.1185,2.1195,509
2009-05-19,20:15:00,2.1200,2.1225,2.1175,2.1175,61
2009-05-19,20:20:00,2.1175,2.1185,2.1130,2.1145,97
2009-05-19,20:25:00,2.1130,2.1160,2.1115,2.1140,154
2009-05-19,20:30:00,2.1140,2.1175,2.0990,2.1045,452
2009-05-19,20:35:00,2.1030,2.1060,2.0990,2.0995,254
2009-05-19,20:40:00,2.0990,2.0990,2.0895,2.0895,288
2009-05-19,20:45:00,2.0890,2.0950,2.0880,2.0940,124
2009-05-19,20:50:00,2.0930,2.0970,2.0925,2.0950,89
2009-05-19,20:55:00,2.0950,2.0980,2.0830,2.0850,211
2009-05-19,21:00:00,2.0850,2.0905,2.0835,2.0895,130
2009-05-19,21:05:00,2.0895,2.0905,2.0850,2.0865,182
2009-05-19,21:10:00,2.0855,2.0860,2.0760,2.0815,214
2009-05-19,21:15:00,2.0820,2.0910,2.0815,2.0900,102
2009-05-19,21:20:00,2.0895,2.0925,2.0885,2.0915,130
2009-05-19,21:25:00,2.0915,2.0925,2.0895,2.0910,67
2009-05-19,21:30:00,2.0910,2.0915,2.0825,2.0855,154
2009-05-19,21:35:00,2.0860,2.0915,2.0815,2.0910,196
2009-05-19,21:40:00,2.0900,2.0900,2.0810,2.0850,173
2009-05-19,21:45:00,2.0845,2.0900,2.0830,2.0900,98
2009-05-19,21:50:00,2.0905,2.0905,2.0820,2.0820,149
2009-05-19,21:55:00,2.0820,2.0860,2.0810,2.0810,177
2009-05-19,22:00:00,2.0810,2.0835,2.0785,2.0825,202
2009-05-19,22:05:00,2.0825,2.0890,2.0825,2.0875,164
2009-05-19,22:10:00,2.0880,2.0915,2.0860,2.0915,137
2009-05-19,22:15:00,2.0915,2.0935,2.0895,2.0905,188
2009-05-19,22:20:00,2.0905,2.0905,2.0830,2.0875,154
2009-05-19,22:25:00,2.0885,2.1045,2.0885,2.1040,261
2009-05-19,22:30:00,2.1045,2.1045,2.1000,2.1005,142
2009-05-19,22:35:00,2.1020,2.1100,2.0995,2.1075,288
2009-05-19,22:40:00,2.1075,2.1075,2.0955,2.0980,140
2009-05-19,22:45:00,2.0970,2.0995,2.0950,2.0980,73
2009-05-19,22:50:00,2.0980,2.0980,2.0895,2.0895,114
2009-05-19,22:55:00,2.0905,2.0910,2.0840,2.0870,120
2009-05-19,23:00:00,2.0860,2.0910,2.0845,2.0910,138
2009-05-19,23:05:00,2.0905,2.0905,2.0830,2.0855,172
2009-05-19,23:10:00,2.0855,2.0870,2.0750,2.0755,244
2009-05-19,23:15:00,2.0750,2.0760,2.0705,2.0735,242
2009-05-19,23:20:00,2.0735,2.0750,2.0660,2.0670,179
2009-05-19,23:25:00,2.0675,2.0720,2.0660,2.0720,221
2009-05-19,23:30:00,2.0720,2.0740,2.0705,2.0740,148
2009-05-19,23:35:00,2.0740,2.0805,2.0740,2.0800,143
2009-05-19,23:40:00,2.0795,2.0805,2.0755,2.0795,128
2009-05-19,23:45:00,2.0795,2.0815,2.0785,2.0800,65
2009-05-19,23:50:00,2.0800,2.0800,2.0690,2.0690,111
2009-05-19,23:55:00,2.0690,2.0705,2.0655,2.0700,160
2009-05-20,00:00:00,2.0700,2.0705,2.0665,2.0680,87
2009-05-20,00:05:00,2.0680,2.0715,2.0670,2.0710,47
2009-05-20,00:10:00,2.0710,2.0720,2.0680,2.0695,67
2009-05-20,00:15:00,2.0705,2.0800,2.0705,2.0800,61
2009-05-20,00:20:00,2.0800,2.0805,2.0755,2.0770,55
2009-05-20,00:25:00,2.0770,2.0805,2.0770,2.0790,82
2009-05-20,00:30:00,2.0795,2.0800,2.0735,2.0760,58
2009-05-20,00:35:00,2.0760,2.0760,2.0705,2.0715,59
2009-05-20,00:40:00,2.0735,2.0740,2.0690,2.0695,59
2009-05-20,00:45:00,2.0695,2.0720,2.0670,2.0700,91
2009-05-20,00:50:00,2.0700,2.0740,2.0680,2.0720,61
2009-05-20,00:55:00,2.0720,2.0755,2.0665,2.0675,327
2009-05-20,01:00:00,2.0675,2.0725,2.0670,2.0720,78
2009-05-20,01:05:00,2.0705,2.0740,2.0700,2.0740,37
2009-05-20,01:10:00,2.0735,2.0735,2.0710,2.0715,13
2009-05-20,01:15:00,2.0715,2.0730,2.0695,2.0695,13
2009-05-20,01:20:00,2.0735,2.0740,2.0715,2.0720,37
2009-05-20,01:25:00,2.0725,2.0725,2.0700,2.0710,14
2009-05-20,01:30:00,2.0715,2.0745,2.0710,2.0725,46
2009-05-20,01:35:00,2.0725,2.0735,2.0710,2.0735,33
2009-05-20,01:40:00,2.0740,2.0745,2.0715,2.0720,19
2009-05-20,01:45:00,2.0720,2.0720,2.0705,2.0715,27
2009-05-20,01:50:00,2.0710,2.0720,2.0710,2.0715,20
2009-05-20,01:55:00,2.0715,2.0740,2.0705,2.0740,29
2009-05-20,02:00:00,2.0735,2.0735,2.0700,2.0700,21
2009-05-20,02:05:00,2.0700,2.0735,2.0695,2.0735,24
2009-05-20,02:10:00,2.0710,2.0750,2.0705,2.0750,12
2009-05-20,02:15:00,2.0750,2.0755,2.0740,2.0755,12
2009-05-20,02:20:00,2.0760,2.0800,2.0745,2.0765,19
2009-05-20,02:25:00,2.0755,2.0755,2.0755,2.0755,1
2009-05-20,02:30:00,2.0800,2.0800,2.0800,2.0800,6
2009-05-20,02:35:00,2.0815,2.0815,2.0765,2.0780,11
2009-05-20,02:40:00,2.0780,2.0780,2.0780,2.0780,1
2009-05-20,02:45:00,2.0780,2.0865,2.0780,2.0860,30
2009-05-20,02:50:00,2.0875,2.0875,2.0845,2.0845,5
2009-05-20,02:55:00,2.0820,2.0820,2.0815,2.0815,4
2009-05-20,03:00:00,2.0840,2.0840,2.0840,2.0840,1
2009-05-20,03:10:00,2.0845,2.0855,2.0815,2.0855,11
2009-05-20,03:15:00,2.0855,2.0855,2.0805,2.0805,6
2009-05-20,03:20:00,2.0805,2.0805,2.0805,2.0805,4
2009-05-20,03:25:00,2.0850,2.0860,2.0815,2.0845,5
2009-05-20,03:30:00,2.0805,2.0815,2.0805,2.0815,8
2009-05-20,03:35:00,2.0815,2.0840,2.0815,2.0840,7
2009-05-20,03:40:00,2.0805,2.0805,2.0800,2.0800,2
2009-05-20,03:45:00,2.0800,2.0810,2.0795,2.0795,10
2009-05-20,03:50:00,2.0800,2.0800,2.0785,2.0785,8
2009-05-20,03:55:00,2.0785,2.0785,2.0765,2.0765,15
2009-05-20,04:00:00,2.0765,2.0775,2.0760,2.0775,13
2009-05-20,04:10:00,2.0750,2.0750,2.0730,2.0730,6
2009-05-20,04:15:00,2.0730,2.0730,2.0730,2.0730,2
2009-05-20,04:20:00,2.0750,2.0760,2.0750,2.0760,3
2009-05-20,04:30:00,2.0725,2.0730,2.0720,2.0730,5
2009-05-20,04:35:00,2.0730,2.0730,2.0720,2.0720,6
2009-05-20,04:40:00,2.0740,2.0750,2.0740,2.0750,2
2009-05-20,04:45:00,2.0750,2.0790,2.0750,2.0790,7
2009-05-20,04:50:00,2.0730,2.0730,2.0715,2.0715,4
2009-05-20,04:55:00,2.0735,2.0735,2.0720,2.0720,2
2009-05-20,05:05:00,2.0715,2.0715,2.0700,2.0700,4
2009-05-20,05:10:00,2.0745,2.0745,2.0735,2.0735,3
2009-05-20,06:00:00,2.0750,2.0750,2.0750,2.0750,1
2009-05-20,06:10:00,2.0700,2.0700,2.0695,2.0695,5
2009-05-20,06:30:00,2.0705,2.0705,2.0700,2.0700,2
2009-05-20,06:45:00,2.0700,2.0700,2.0700,2.0700,2
2009-05-20,06:55:00,2.0700,2.0700,2.0700,2.0700,2
2009-05-20,07:20:00,2.0700,2.0700,2.0680,2.0695,19
2009-05-20,07:25:00,2.0695,2.0695,2.0695,2.0695,3
2009-05-20,07:45:00,2.0685,2.0685,2.0680,2.0680,4
2009-05-20,08:00:00,2.0705,2.0750,2.0705,2.0750,16
2009-05-20,08:15:00,2.0765,2.0765,2.0750,2.0750,2
2009-05-20,08:20:00,2.0755,2.0760,2.0755,2.0760,4
2009-05-20,08:25:00,2.0770,2.0770,2.0765,2.0765,21
2009-05-20,08:30:00,2.0790,2.0790,2.0790,2.0790,1
2009-05-20,08:40:00,2.0755,2.0790,2.0710,2.0710,5
2009-05-20,08:45:00,2.0790,2.0790,2.0745,2.0745,11
2009-05-20,08:50:00,2.0750,2.0750,2.0750,2.0750,1
2009-05-20,08:55:00,2.0750,2.0750,2.0720,2.0720,5
2009-05-20,09:00:00,2.0765,2.0765,2.0725,2.0725,9
2009-05-20,09:05:00,2.0725,2.0785,2.0725,2.0785,4
2009-05-20,09:10:00,2.0755,2.0825,2.0755,2.0825,10
2009-05-20,09:15:00,2.0785,2.0785,2.0750,2.0750,4
2009-05-20,09:20:00,2.0750,2.0815,2.0750,2.0815,3
2009-05-20,09:25:00,2.0800,2.0800,2.0800,2.0800,1
2009-05-20,09:30:00,2.0815,2.0870,2.0815,2.0870,10
2009-05-20,09:35:00,2.0880,2.0960,2.0880,2.0960,36
2009-05-20,09:40:00,2.0990,2.0990,2.0870,2.0870,13
2009-05-20,09:45:00,2.0850,2.0850,2.0820,2.0820,13
2009-05-20,09:50:00,2.0780,2.0840,2.0780,2.0780,17
2009-05-20,09:55:00,2.0830,2.0835,2.0830,2.0835,2
2009-05-20,10:05:00,2.0845,2.0845,2.0845,2.0845,1
2009-05-20,10:10:00,2.0835,2.0840,2.0835,2.0840,2
2009-05-20,10:15:00,2.0785,2.0785,2.0785,2.0785,1
2009-05-20,10:20:00,2.0780,2.0810,2.0780,2.0810,2
2009-05-20,10:35:00,2.0830,2.0830,2.0800,2.0800,4
2009-05-20,10:40:00,2.0800,2.0800,2.0800,2.0800,4
2009-05-20,10:50:00,2.0850,2.0980,2.0850,2.0905,9
2009-05-20,11:00:00,2.0900,2.0900,2.0900,2.0900,2
2009-05-20,11:05:00,2.0875,2.0875,2.0825,2.0825,9
2009-05-20,11:20:00,2.0840,2.0840,2.0830,2.0830,3
2009-05-20,11:30:00,2.0850,2.0850,2.0820,2.0820,3
2009-05-20,11:35:00,2.0850,2.0850,2.0850,2.0850,1
2009-05-20,12:05:00,2.0895,2.0900,2.0895,2.0900,3
2009-05-20,12:10:00,2.0900,2.0900,2.0900,2.0900,1
2009-05-20,12:15:00,2.0820,2.0820,2.0820,2.0820,1
2009-05-20,12:35:00,2.0855,2.0880,2.0840,2.0870,17
2009-05-20,12:40:00,2.0870,2.0875,2.0850,2.0875,10
2009-05-20,12:45:00,2.0870,2.0870,2.0860,2.0870,5
2009-05-20,12:50:00,2.0865,2.0890,2.0865,2.0880,8
2009-05-20,12:55:00,2.0880,2.0885,2.0870,2.0880,12
2009-05-20,13:00:00,2.0865,2.0925,2.0865,2.0905,13
2009-05-20,13:05:00,2.0915,2.0965,2.0915,2.0965,13
2009-05-20,13:10:00,2.0965,2.0970,2.0910,2.0910,5
2009-05-20,13:15:00,2.0935,2.0940,2.0915,2.0915,22
2009-05-20,13:20:00,2.0915,2.0940,2.0910,2.0910,24
2009-05-20,13:25:00,2.0920,2.0920,2.0895,2.0900,20
2009-05-20,13:30:00,2.0900,2.0930,2.0900,2.0900,8
2009-05-20,13:35:00,2.0905,2.0905,2.0850,2.0850,22
2009-05-20,13:40:00,2.0840,2.0840,2.0825,2.0825,6
2009-05-20,13:45:00,2.0825,2.0855,2.0825,2.0850,7
2009-05-20,13:50:00,2.0850,2.0850,2.0850,2.0850,1
2009-05-20,13:55:00,2.0870,2.0870,2.0850,2.0850,4
2009-05-20,14:00:00,2.0840,2.0840,2.0835,2.0840,4
2009-05-20,14:05:00,2.0840,2.0865,2.0840,2.0865,8
2009-05-20,14:10:00,2.0885,2.0885,2.0885,2.0885,1
2009-05-20,14:15:00,2.0885,2.0915,2.0885,2.0915,12
2009-05-20,14:20:00,2.0910,2.0910,2.0870,2.0870,16
2009-05-20,14:25:00,2.0875,2.0890,2.0875,2.0880,4
2009-05-20,14:30:00,2.0860,2.0920,2.0860,2.0905,12
2009-05-20,14:35:00,2.0905,2.0925,2.0905,2.0905,6
2009-05-20,14:40:00,2.0880,2.0880,2.0855,2.0855,3
2009-05-20,14:45:00,2.0850,2.0855,2.0825,2.0845,13
2009-05-20,14:50:00,2.0840,2.0840,2.0815,2.0820,23
2009-05-20,14:55:00,2.0800,2.0800,2.0720,2.0735,114
2009-05-20,15:00:00,2.0745,2.0770,2.0720,2.0730,14
2009-05-20,15:05:00,2.0720,2.0750,2.0695,2.0695,104
2009-05-20,15:10:00,2.0690,2.0700,2.0660,2.0695,48
2009-05-20,15:15:00,2.0700,2.0735,2.0695,2.0730,20
2009-05-20,15:20:00,2.0730,2.0770,2.0730,2.0765,24
2009-05-20,15:25:00,2.0765,2.0775,2.0740,2.0740,24
2009-05-20,15:30:00,2.0755,2.0760,2.0735,2.0760,12
2009-05-20,15:35:00,2.0755,2.0795,2.0755,2.0780,26
2009-05-20,15:40:00,2.0775,2.0820,2.0775,2.0805,57
2009-05-20,15:45:00,2.0825,2.0870,2.0820,2.0835,40
2009-05-20,15:50:00,2.0850,2.0855,2.0830,2.0835,11
2009-05-20,15:55:00,2.0845,2.0940,2.0840,2.0900,58
2009-05-20,16:00:00,2.0915,2.0925,2.0865,2.0895,37
2009-05-20,16:05:00,2.0895,2.0940,2.0895,2.0940,23
2009-05-20,16:10:00,2.0955,2.0990,2.0955,2.0980,29
2009-05-20,16:15:00,2.0980,2.0980,2.0945,2.0950,36
2009-05-20,16:20:00,2.0935,2.0955,2.0920,2.0940,22
2009-05-20,16:25:00,2.0945,2.0945,2.0920,2.0930,9
2009-05-20,16:30:00,2.0930,2.0930,2.0890,2.0890,12
2009-05-20,16:35:00,2.0895,2.0895,2.0885,2.0895,5
2009-05-20,16:40:00,2.0900,2.0905,2.0900,2.0905,17
2009-05-20,16:45:00,2.0905,2.0905,2.0900,2.0905,12
2009-05-20,16:50:00,2.0905,2.0905,2.0905,2.0905,2
2009-05-20,16:55:00,2.0890,2.0935,2.0890,2.0925,29
2009-05-20,17:00:00,2.0925,2.1005,2.0925,2.1005,45
2009-05-20,17:05:00,2.1010,2.1050,2.1005,2.1010,69
2009-05-20,17:10:00,2.1025,2.1025,2.0905,2.0920,34
2009-05-20,17:15:00,2.0920,2.0925,2.0900,2.0920,15
2009-05-20,17:20:00,2.0930,2.0955,2.0905,2.0915,24
2009-05-20,17:25:00,2.0915,2.0915,2.0885,2.0900,20
2009-05-20,17:30:00,2.0925,2.0935,2.0920,2.0930,17
2009-05-20,17:35:00,2.0935,2.0945,2.0935,2.0945,4
2009-05-20,17:40:00,2.0955,2.0980,2.0945,2.0950,12
2009-05-20,17:45:00,2.0955,2.0965,2.0955,2.0965,4
2009-05-20,17:50:00,2.0915,2.0935,2.0900,2.0935,15
2009-05-20,17:55:00,2.0920,2.0925,2.0890,2.0890,11
2009-05-20,18:00:00,2.0890,2.0890,2.0825,2.0855,45
2009-05-20,18:05:00,2.0860,2.0885,2.0855,2.0885,11
2009-05-20,18:10:00,2.0870,2.0870,2.0815,2.0820,35
2009-05-20,18:15:00,2.0805,2.0830,2.0790,2.0805,44
2009-05-20,18:20:00,2.0795,2.0810,2.0775,2.0805,44
2009-05-20,18:25:00,2.0825,2.0830,2.0825,2.0825,5
2009-05-20,18:30:00,2.0845,2.0865,2.0845,2.0850,11
2009-05-20,18:35:00,2.0850,2.0865,2.0850,2.0850,9
2009-05-20,18:40:00,2.0845,2.0860,2.0835,2.0860,10
2009-05-20,18:45:00,2.0870,2.0910,2.0840,2.0900,68
2009-05-20,18:50:00,2.0875,2.0880,2.0855,2.0865,10
2009-05-20,18:55:00,2.0870,2.0920,2.0870,2.0920,14
2009-05-20,19:00:00,2.0915,2.0930,2.0855,2.0855,46
2009-05-20,19:05:00,2.0850,2.0850,2.0795,2.0795,25
2009-05-20,19:10:00,2.0785,2.0795,2.0745,2.0755,57
2009-05-20,19:15:00,2.0760,2.0765,2.0665,2.0690,76
2009-05-20,19:20:00,2.0690,2.0725,2.0680,2.0710,56
2009-05-20,19:25:00,2.0720,2.0730,2.0685,2.0685,73
2009-05-20,19:30:00,2.0685,2.0720,2.0620,2.0720,173
2009-05-20,19:35:00,2.0720,2.0765,2.0715,2.0765,62
2009-05-20,19:40:00,2.0780,2.0790,2.0770,2.0775,54
2009-05-20,19:45:00,2.0785,2.0785,2.0750,2.0765,33
2009-05-20,19:50:00,2.0770,2.0800,2.0760,2.0800,57
2009-05-20,19:55:00,2.0815,2.0840,2.0735,2.0750,115
2009-05-20,20:00:00,2.0765,2.0810,2.0765,2.0805,44
2009-05-20,20:05:00,2.0805,2.0820,2.0755,2.0755,50
2009-05-20,20:10:00,2.0755,2.0835,2.0735,2.0835,223
2009-05-20,20:15:00,2.0835,2.0835,2.0775,2.0810,78
2009-05-20,20:20:00,2.0810,2.0840,2.0800,2.0800,132
2009-05-20,20:25:00,2.0795,2.0825,2.0785,2.0785,86
2009-05-20,20:30:00,2.0785,2.0860,2.0765,2.0835,99
2009-05-20,20:35:00,2.0830,2.0920,2.0830,2.0880,99
2009-05-20,20:40:00,2.0880,2.0930,2.0870,2.0895,105
2009-05-20,20:45:00,2.0895,2.0895,2.0835,2.0860,51
2009-05-20,20:50:00,2.0860,2.0880,2.0845,2.0850,35
2009-05-20,20:55:00,2.0850,2.0910,2.0850,2.0900,91
2009-05-20,21:00:00,2.0895,2.0985,2.0890,2.0970,119
2009-05-20,21:05:00,2.0970,2.0985,2.0940,2.0985,67
2009-05-20,21:10:00,2.0980,2.1020,2.0955,2.1010,268
2009-05-20,21:15:00,2.1010,2.1030,2.1000,2.1015,87
2009-05-20,21:20:00,2.1015,2.1030,2.1000,2.1000,95
2009-05-20,21:25:00,2.1000,2.1025,2.0980,2.1020,82
2009-05-20,21:30:00,2.1015,2.1050,2.0985,2.1025,148
2009-05-20,21:35:00,2.1020,2.1030,2.0950,2.0965,158
2009-05-20,21:40:00,2.0975,2.1050,2.0975,2.1035,130
2009-05-20,21:45:00,2.1035,2.1170,2.1030,2.1100,515
2009-05-20,21:50:00,2.1100,2.1100,2.1040,2.1090,177
2009-05-20,21:55:00,2.1085,2.1120,2.1055,2.1100,150
2009-05-20,22:00:00,2.1115,2.1210,2.1115,2.1165,397
2009-05-20,22:05:00,2.1165,2.1180,2.1120,2.1130,148
2009-05-20,22:10:00,2.1120,2.1135,2.1075,2.1115,214
2009-05-20,22:15:00,2.1115,2.1180,2.1105,2.1180,219
2009-05-20,22:20:00,2.1180,2.1245,2.1160,2.1245,346
2009-05-20,22:25:00,2.1250,2.1295,2.1235,2.1275,528
2009-05-20,22:30:00,2.1280,2.1400,2.1260,2.1260,919
2009-05-20,22:35:00,2.1265,2.1285,2.1215,2.1270,282
2009-05-20,22:40:00,2.1260,2.1285,2.1220,2.1230,170
2009-05-20,22:45:00,2.1235,2.1240,2.1180,2.1215,192
2009-05-20,22:50:00,2.1215,2.1225,2.1175,2.1180,51
2009-05-20,22:55:00,2.1175,2.1205,2.1150,2.1160,148
2009-05-20,23:00:00,2.1150,2.1220,2.1140,2.1195,90
2009-05-20,23:05:00,2.1185,2.1230,2.1150,2.1150,185
2009-05-20,23:10:00,2.1145,2.1175,2.1125,2.1170,102
2009-05-20,23:15:00,2.1180,2.1220,2.1170,2.1175,114
2009-05-20,23:20:00,2.1180,2.1200,2.1080,2.1085,178
2009-05-20,23:25:00,2.1085,2.1140,2.1070,2.1140,109
2009-05-20,23:30:00,2.1135,2.1195,2.1130,2.1195,75
2009-05-20,23:35:00,2.1195,2.1210,2.1170,2.1190,69
2009-05-20,23:40:00,2.1185,2.1235,2.1180,2.1235,120
2009-05-20,23:45:00,2.1235,2.1240,2.1175,2.1200,103
2009-05-20,23:50:00,2.1190,2.1205,2.1080,2.1115,198
2009-05-20,23:55:00,2.1110,2.1145,2.1090,2.1095,153
2009-05-21,00:00:00,2.1100,2.1150,2.1100,2.1135,100
2009-05-21,00:05:00,2.1135,2.1160,2.1105,2.1105,80
2009-05-21,00:10:00,2.1115,2.1130,2.1110,2.1125,55
2009-05-21,00:15:00,2.1125,2.1130,2.1095,2.1120,72
2009-05-21,00:20:00,2.1120,2.1130,2.1100,2.1110,71
2009-05-21,00:25:00,2.1105,2.1110,2.1085,2.1085,86
2009-05-21,00:30:00,2.1085,2.1110,2.1070,2.1075,148
2009-05-21,00:35:00,2.1080,2.1080,2.1045,2.1055,125
2009-05-21,00:40:00,2.1050,2.1105,2.1040,2.1105,77
2009-05-21,00:45:00,2.1105,2.1105,2.1080,2.1100,71
2009-05-21,00:50:00,2.1100,2.1100,2.1025,2.1085,131
2009-05-21,00:55:00,2.1085,2.1100,2.1040,2.1065,219
2009-05-21,01:00:00,2.1065,2.1070,2.1030,2.1035,99
2009-05-21,01:05:00,2.1040,2.1080,2.1035,2.1060,45
2009-05-21,01:10:00,2.1065,2.1070,2.1055,2.1065,35
2009-05-21,01:15:00,2.1075,2.1080,2.1050,2.1055,21
2009-05-21,01:20:00,2.1055,2.1070,2.1030,2.1070,22
2009-05-21,01:25:00,2.1060,2.1120,2.1060,2.1100,48
2009-05-21,01:30:00,2.1090,2.1095,2.1080,2.1095,31
2009-05-21,01:35:00,2.1095,2.1125,2.1080,2.1120,81
2009-05-21,01:40:00,2.1120,2.1160,2.1120,2.1150,63
2009-05-21,01:45:00,2.1150,2.1155,2.1130,2.1145,44
2009-05-21,01:50:00,2.1140,2.1165,2.1140,2.1165,32
2009-05-21,01:55:00,2.1155,2.1175,2.1125,2.1175,31
2009-05-21,02:00:00,2.1180,2.1180,2.1085,2.1105,33
2009-05-21,02:05:00,2.1105,2.1140,2.1085,2.1110,14
2009-05-21,02:10:00,2.1120,2.1145,2.1100,2.1100,9
2009-05-21,02:15:00,2.1110,2.1115,2.1110,2.1115,2
2009-05-21,02:20:00,2.1100,2.1135,2.1100,2.1110,15
2009-05-21,02:25:00,2.1120,2.1120,2.1100,2.1120,5
2009-05-21,02:30:00,2.1115,2.1115,2.1100,2.1100,7
2009-05-21,02:35:00,2.1085,2.1085,2.1085,2.1085,2
2009-05-21,02:40:00,2.1100,2.1125,2.1100,2.1120,18
2009-05-21,02:45:00,2.1110,2.1110,2.1100,2.1105,11
2009-05-21,02:50:00,2.1120,2.1120,2.1115,2.1115,4
2009-05-21,02:55:00,2.1105,2.1105,2.1100,2.1100,2
2009-05-21,03:00:00,2.1100,2.1100,2.1085,2.1085,6
2009-05-21,03:05:00,2.1100,2.1100,2.1100,2.1100,4
2009-05-21,03:10:00,2.1085,2.1085,2.1070,2.1070,10
2009-05-21,03:15:00,2.1030,2.1030,2.1000,2.1015,22
2009-05-21,03:20:00,2.1000,2.1005,2.1000,2.1005,18
2009-05-21,03:25:00,2.1005,2.1005,2.1000,2.1000,3
2009-05-21,03:30:00,2.1000,2.1000,2.1000,2.1000,2
2009-05-21,03:35:00,2.1000,2.1015,2.1000,2.1005,42
2009-05-21,03:40:00,2.1005,2.1005,2.1000,2.1000,5
2009-05-21,03:45:00,2.1000,2.1000,2.0950,2.0965,36
2009-05-21,03:50:00,2.0940,2.0950,2.0940,2.0940,14
2009-05-21,03:55:00,2.0940,2.0940,2.0905,2.0905,29
2009-05-21,04:00:00,2.0900,2.0905,2.0875,2.0905,17
2009-05-21,04:05:00,2.0905,2.0935,2.0905,2.0935,7
2009-05-21,04:15:00,2.0905,2.0905,2.0905,2.0905,2
2009-05-21,04:20:00,2.0905,2.0905,2.0875,2.0875,14
2009-05-21,04:25:00,2.0915,2.0950,2.0915,2.0940,8
2009-05-21,04:35:00,2.0910,2.0975,2.0905,2.0975,8
2009-05-21,04:40:00,2.0985,2.0985,2.0985,2.0985,1
2009-05-21,04:45:00,2.0990,2.1010,2.0990,2.1010,9
2009-05-21,04:55:00,2.0965,2.0965,2.0960,2.0960,2
2009-05-21,05:05:00,2.1035,2.1040,2.1035,2.1040,3
2009-05-21,05:10:00,2.0990,2.0990,2.0970,2.0970,4
2009-05-21,06:00:00,2.0990,2.0990,2.0940,2.0940,2
2009-05-21,06:05:00,2.1000,2.1000,2.1000,2.1000,3
2009-05-21,06:10:00,2.1000,2.1000,2.0900,2.0900,28
2009-05-21,06:15:00,2.0900,2.0900,2.0860,2.0895,5
2009-05-21,06:20:00,2.0900,2.0900,2.0895,2.0900,19
2009-05-21,06:30:00,2.0955,2.0955,2.0955,2.0955,1
2009-05-21,06:35:00,2.0955,2.0955,2.0955,2.0955,4
2009-05-21,06:45:00,2.0980,2.0980,2.0980,2.0980,1
2009-05-21,06:50:00,2.0995,2.0995,2.0995,2.0995,3
2009-05-21,07:05:00,2.0995,2.1000,2.0995,2.1000,5
2009-05-21,07:30:00,2.0980,2.0980,2.0980,2.0980,1
2009-05-21,07:35:00,2.0960,2.0960,2.0945,2.0945,2
2009-05-21,07:40:00,2.0930,2.0930,2.0930,2.0930,2
2009-05-21,07:45:00,2.0930,2.0930,2.0900,2.0900,6
2009-05-21,07:50:00,2.0865,2.0900,2.0865,2.0875,4
2009-05-21,07:55:00,2.0875,2.0900,2.0850,2.0850,6
2009-05-21,08:00:00,2.0885,2.0955,2.0860,2.0955,23
2009-05-21,08:05:00,2.0940,2.0940,2.0875,2.0890,26
2009-05-21,08:10:00,2.0890,2.0900,2.0860,2.0895,11
2009-05-21,08:15:00,2.0895,2.0935,2.0895,2.0935,24
2009-05-21,08:20:00,2.0920,2.0950,2.0920,2.0950,6
2009-05-21,08:25:00,2.0955,2.0955,2.0920,2.0920,2
2009-05-21,08:40:00,2.0930,2.0930,2.0930,2.0930,2
2009-05-21,08:50:00,2.0930,2.0975,2.0925,2.0975,3
2009-05-21,08:55:00,2.0950,2.0950,2.0950,2.0950,1
2009-05-21,09:00:00,2.0925,2.0925,2.0920,2.0920,5
2009-05-21,09:05:00,2.0920,2.0960,2.0920,2.0960,4
2009-05-21,09:10:00,2.0935,2.0960,2.0930,2.0960,4
2009-05-21,09:15:00,2.0960,2.0960,2.0960,2.0960,1
2009-05-21,09:20:00,2.0960,2.0960,2.0960,2.0960,7
2009-05-21,09:30:00,2.0960,2.0975,2.0960,2.0960,24
2009-05-21,09:35:00,2.0960,2.0960,2.0960,2.0960,1
2009-05-21,09:40:00,2.0955,2.0955,2.0955,2.0955,1
2009-05-21,09:45:00,2.0960,2.0960,2.0960,2.0960,6
2009-05-21,10:05:00,2.0975,2.0975,2.0975,2.0975,2
2009-05-21,10:10:00,2.0975,2.0975,2.0975,2.0975,2
2009-05-21,10:15:00,2.0975,2.0975,2.0975,2.0975,2
2009-05-21,10:20:00,2.0975,2.0975,2.0975,2.0975,2
2009-05-21,10:25:00,2.1000,2.1000,2.1000,2.1000,3
2009-05-21,10:30:00,2.0980,2.0980,2.0980,2.0980,2
2009-05-21,10:40:00,2.0930,2.0930,2.0840,2.0875,72
2009-05-21,10:45:00,2.0900,2.0905,2.0900,2.0900,5
2009-05-21,10:50:00,2.0900,2.0920,2.0900,2.0920,11
2009-05-21,10:55:00,2.0950,2.1000,2.0900,2.1000,8
2009-05-21,11:00:00,2.0930,2.1000,2.0900,2.1000,6
2009-05-21,11:05:00,2.0900,2.0900,2.0790,2.0790,34
2009-05-21,11:10:00,2.0805,2.0805,2.0795,2.0800,8
2009-05-21,11:15:00,2.0800,2.0850,2.0795,2.0850,5
2009-05-21,11:20:00,2.0800,2.0845,2.0790,2.0800,6
2009-05-21,11:25:00,2.0785,2.0785,2.0785,2.0785,1
2009-05-21,11:30:00,2.0810,2.0845,2.0810,2.0845,3
2009-05-21,11:45:00,2.0850,2.0850,2.0850,2.0850,2
2009-05-21,12:00:00,2.0850,2.0850,2.0850,2.0850,4
2009-05-21,12:10:00,2.0835,2.0835,2.0835,2.0835,1
2009-05-21,12:30:00,2.0865,2.0895,2.0865,2.0875,55
2009-05-21,12:35:00,2.0880,2.0890,2.0855,2.0890,36
2009-05-21,12:40:00,2.0890,2.0895,2.0880,2.0895,20
2009-05-21,12:45:00,2.0900,2.0930,2.0900,2.0915,17
2009-05-21,12:50:00,2.0930,2.0935,2.0920,2.0920,20
2009-05-21,12:55:00,2.0915,2.0920,2.0910,2.0920,7
2009-05-21,13:00:00,2.0930,2.0930,2.0900,2.0900,12
2009-05-21,13:05:00,2.0905,2.0920,2.0880,2.0920,15
2009-05-21,13:10:00,2.0920,2.0920,2.0885,2.0885,6
2009-05-21,13:15:00,2.0880,2.0900,2.0875,2.0900,8
2009-05-21,13:25:00,2.0900,2.0900,2.0890,2.0890,2
2009-05-21,13:30:00,2.0910,2.0915,2.0900,2.0900,3
2009-05-21,13:35:00,2.0885,2.0885,2.0860,2.0860,12
2009-05-21,13:40:00,2.0860,2.0865,2.0815,2.0815,25
2009-05-21,13:45:00,2.0840,2.0845,2.0815,2.0825,19
2009-05-21,13:50:00,2.0830,2.0830,2.0815,2.0815,5
2009-05-21,13:55:00,2.0815,2.0815,2.0770,2.0785,34
2009-05-21,14:00:00,2.0780,2.0800,2.0755,2.0785,50
2009-05-21,14:05:00,2.0780,2.0810,2.0775,2.0780,34
2009-05-21,14:10:00,2.0780,2.0825,2.0780,2.0815,13
2009-05-21,14:15:00,2.0805,2.0805,2.0770,2.0785,14
2009-05-21,14:20:00,2.0805,2.0805,2.0780,2.0805,6
2009-05-21,14:25:00,2.0805,2.0815,2.0775,2.0785,24
2009-05-21,14:30:00,2.0800,2.0820,2.0795,2.0795,13
2009-05-21,14:35:00,2.0795,2.0805,2.0785,2.0805,8
2009-05-21,14:40:00,2.0805,2.0815,2.0800,2.0815,7
2009-05-21,14:45:00,2.0840,2.0850,2.0830,2.0830,18
2009-05-21,14:50:00,2.0830,2.0845,2.0790,2.0790,22
2009-05-21,14:55:00,2.0805,2.0805,2.0790,2.0800,7
2009-05-21,15:00:00,2.0790,2.0810,2.0735,2.0770,150
2009-05-21,15:05:00,2.0760,2.0770,2.0695,2.0710,229
2009-05-21,15:10:00,2.0710,2.0740,2.0705,2.0740,87
2009-05-21,15:15:00,2.0740,2.0785,2.0740,2.0760,27
2009-05-21,15:20:00,2.0775,2.0780,2.0765,2.0780,19
2009-05-21,15:25:00,2.0795,2.0850,2.0790,2.0850,44
2009-05-21,15:30:00,2.0850,2.0860,2.0845,2.0845,23
2009-05-21,15:35:00,2.0840,2.0840,2.0780,2.0800,51
2009-05-21,15:40:00,2.0800,2.0815,2.0755,2.0755,34
2009-05-21,15:45:00,2.0755,2.0760,2.0735,2.0735,51
2009-05-21,15:50:00,2.0735,2.0745,2.0715,2.0740,132
2009-05-21,15:55:00,2.0740,2.0770,2.0730,2.0770,24
2009-05-21,16:00:00,2.0775,2.0775,2.0675,2.0710,112
2009-05-21,16:05:00,2.0705,2.0735,2.0695,2.0730,53
2009-05-21,16:10:00,2.0725,2.0820,2.0715,2.0810,30
2009-05-21,16:15:00,2.0805,2.0810,2.0785,2.0785,8
2009-05-21,16:20:00,2.0775,2.0795,2.0750,2.0755,32
2009-05-21,16:25:00,2.0740,2.0740,2.0535,2.0580,236
2009-05-21,16:30:00,2.0575,2.0630,2.0565,2.0610,75
2009-05-21,16:35:00,2.0615,2.0615,2.0470,2.0535,267
2009-05-21,16:40:00,2.0530,2.0545,2.0510,2.0525,73
2009-05-21,16:45:00,2.0545,2.0555,2.0475,2.0480,57
2009-05-21,16:50:00,2.0495,2.0510,2.0420,2.0445,91
2009-05-21,16:55:00,2.0440,2.0460,2.0400,2.0410,72
2009-05-21,17:00:00,2.0410,2.0485,2.0405,2.0475,48
2009-05-21,17:05:00,2.0480,2.0490,2.0445,2.0460,29
2009-05-21,17:10:00,2.0470,2.0495,2.0460,2.0495,8
2009-05-21,17:15:00,2.0485,2.0485,2.0435,2.0450,46
2009-05-21,17:20:00,2.0455,2.0485,2.0450,2.0455,39
2009-05-21,17:25:00,2.0470,2.0510,2.0455,2.0510,70
2009-05-21,17:30:00,2.0510,2.0520,2.0450,2.0450,73
2009-05-21,17:35:00,2.0470,2.0475,2.0460,2.0475,16
2009-05-21,17:40:00,2.0475,2.0530,2.0465,2.0530,68
2009-05-21,17:45:00,2.0530,2.0540,2.0525,2.0540,12
2009-05-21,17:50:00,2.0550,2.0565,2.0535,2.0550,23
2009-05-21,17:55:00,2.0560,2.0585,2.0535,2.0535,36
2009-05-21,18:00:00,2.0515,2.0520,2.0480,2.0500,41
2009-05-21,18:05:00,2.0485,2.0485,2.0450,2.0465,23
2009-05-21,18:10:00,2.0465,2.0565,2.0465,2.0545,38
2009-05-21,18:15:00,2.0550,2.0560,2.0540,2.0555,34
2009-05-21,18:20:00,2.0545,2.0565,2.0530,2.0545,24
2009-05-21,18:25:00,2.0555,2.0560,2.0540,2.0540,17
2009-05-21,18:30:00,2.0535,2.0565,2.0535,2.0565,7
2009-05-21,18:35:00,2.0560,2.0560,2.0550,2.0560,12
2009-05-21,18:40:00,2.0555,2.0555,2.0545,2.0545,8
2009-05-21,18:45:00,2.0550,2.0550,2.0500,2.0515,25
2009-05-21,18:50:00,2.0550,2.0555,2.0510,2.0540,22
2009-05-21,18:55:00,2.0555,2.0555,2.0540,2.0555,17
2009-05-21,19:00:00,2.0555,2.0555,2.0490,2.0500,56
2009-05-21,19:05:00,2.0490,2.0535,2.0490,2.0520,21
2009-05-21,19:10:00,2.0515,2.0545,2.0515,2.0530,23
2009-05-21,19:15:00,2.0535,2.0560,2.0535,2.0540,21
2009-05-21,19:20:00,2.0540,2.0540,2.0515,2.0530,26
2009-05-21,19:25:00,2.0525,2.0550,2.0500,2.0515,31
2009-05-21,19:30:00,2.0510,2.0560,2.0505,2.0560,32
2009-05-21,19:35:00,2.0555,2.0625,2.0555,2.0590,102
2009-05-21,19:40:00,2.0590,2.0625,2.0590,2.0590,44
2009-05-21,19:45:00,2.0585,2.0600,2.0580,2.0600,16
2009-05-21,19:50:00,2.0590,2.0630,2.0590,2.0605,93
2009-05-21,19:55:00,2.0605,2.0660,2.0605,2.0635,85
2009-05-21,20:00:00,2.0635,2.0635,2.0600,2.0610,29
2009-05-21,20:05:00,2.0605,2.0630,2.0600,2.0615,51
2009-05-21,20:10:00,2.0610,2.0610,2.0445,2.0495,545
2009-05-21,20:15:00,2.0485,2.0520,2.0465,2.0520,144
2009-05-21,20:20:00,2.0515,2.0530,2.0465,2.0465,76
2009-05-21,20:25:00,2.0480,2.0485,2.0405,2.0435,276
2009-05-21,20:30:00,2.0430,2.0440,2.0280,2.0375,906
2009-05-21,20:35:00,2.0380,2.0405,2.0350,2.0405,199
2009-05-21,20:40:00,2.0400,2.0425,2.0390,2.0390,135
2009-05-21,20:45:00,2.0400,2.0410,2.0370,2.0405,181
2009-05-21,20:50:00,2.0405,2.0430,2.0325,2.0325,162
2009-05-21,20:55:00,2.0325,2.0365,2.0325,2.0330,138
2009-05-21,21:00:00,2.0330,2.0330,2.0270,2.0310,266
2009-05-21,21:05:00,2.0310,2.0330,2.0270,2.0270,131
2009-05-21,21:10:00,2.0285,2.0350,2.0285,2.0325,149
2009-05-21,21:15:00,2.0325,2.0335,2.0320,2.0320,109
2009-05-21,21:20:00,2.0320,2.0385,2.0310,2.0370,73
2009-05-21,21:25:00,2.0380,2.0430,2.0375,2.0415,49
2009-05-21,21:30:00,2.0415,2.0415,2.0200,2.0280,549
2009-05-21,21:35:00,2.0280,2.0360,2.0275,2.0335,302
2009-05-21,21:40:00,2.0330,2.0420,2.0305,2.0395,288
2009-05-21,21:45:00,2.0400,2.0455,2.0360,2.0360,292
2009-05-21,21:50:00,2.0360,2.0420,2.0355,2.0390,168
2009-05-21,21:55:00,2.0380,2.0420,2.0345,2.0350,184
2009-05-21,22:00:00,2.0340,2.0405,2.0325,2.0375,308
2009-05-21,22:05:00,2.0365,2.0425,2.0365,2.0425,106
2009-05-21,22:10:00,2.0420,2.0450,2.0400,2.0410,127
2009-05-21,22:15:00,2.0405,2.0410,2.0295,2.0300,278
2009-05-21,22:20:00,2.0300,2.0310,2.0220,2.0230,386
2009-05-21,22:25:00,2.0230,2.0260,2.0175,2.0180,360
2009-05-21,22:30:00,2.0175,2.0185,2.0135,2.0180,342
2009-05-21,22:35:00,2.0185,2.0220,2.0145,2.0210,275
2009-05-21,22:40:00,2.0215,2.0240,2.0215,2.0235,118
2009-05-21,22:45:00,2.0235,2.0265,2.0210,2.0265,147
2009-05-21,22:50:00,2.0255,2.0260,2.0200,2.0225,99
2009-05-21,22:55:00,2.0230,2.0240,2.0180,2.0200,71
2009-05-21,23:00:00,2.0180,2.0225,2.0155,2.0155,70
2009-05-21,23:05:00,2.0155,2.0220,2.0155,2.0205,79
2009-05-21,23:10:00,2.0210,2.0260,2.0210,2.0240,85
2009-05-21,23:15:00,2.0240,2.0290,2.0225,2.0285,102
2009-05-21,23:20:00,2.0280,2.0305,2.0255,2.0275,90
2009-05-21,23:25:00,2.0275,2.0300,2.0265,2.0290,71
2009-05-21,23:30:00,2.0290,2.0350,2.0285,2.0330,134
2009-05-21,23:35:00,2.0330,2.0375,2.0305,2.0345,183
2009-05-21,23:40:00,2.0350,2.0350,2.0290,2.0290,96
2009-05-21,23:45:00,2.0315,2.0330,2.0280,2.0310,52
2009-05-21,23:50:00,2.0300,2.0360,2.0300,2.0360,73
2009-05-21,23:55:00,2.0360,2.0470,2.0330,2.0460,237
2009-05-22,00:00:00,2.0470,2.0490,2.0415,2.0420,157
2009-05-22,00:05:00,2.0410,2.0435,2.0410,2.0430,83
2009-05-22,00:10:00,2.0425,2.0470,2.0410,2.0425,116
2009-05-22,00:15:00,2.0425,2.0440,2.0410,2.0415,95
2009-05-22,00:20:00,2.0410,2.0420,2.0405,2.0415,38
2009-05-22,00:25:00,2.0410,2.0415,2.0375,2.0415,59
2009-05-22,00:30:00,2.0420,2.0490,2.0405,2.0475,106
2009-05-22,00:35:00,2.0470,2.0525,2.0470,2.0505,155
2009-05-22,00:40:00,2.0505,2.0535,2.0490,2.0525,84
2009-05-22,00:45:00,2.0525,2.0530,2.0445,2.0470,122
2009-05-22,00:50:00,2.0485,2.0510,2.0475,2.0485,65
2009-05-22,00:55:00,2.0485,2.0535,2.0475,2.0515,132
2009-05-22,01:00:00,2.0515,2.0615,2.0515,2.0565,211
2009-05-22,01:05:00,2.0560,2.0585,2.0545,2.0545,85
2009-05-22,01:10:00,2.0545,2.0565,2.0540,2.0540,34
2009-05-22,01:15:00,2.0540,2.0540,2.0485,2.0515,51
2009-05-22,01:20:00,2.0515,2.0520,2.0480,2.0495,79
2009-05-22,01:25:00,2.0505,2.0510,2.0485,2.0510,25
2009-05-22,01:30:00,2.0505,2.0515,2.0490,2.0500,49
2009-05-22,01:35:00,2.0500,2.0500,2.0465,2.0465,19
2009-05-22,01:40:00,2.0480,2.0480,2.0460,2.0475,31
2009-05-22,01:45:00,2.0470,2.0480,2.0435,2.0470,56
2009-05-22,01:50:00,2.0455,2.0470,2.0405,2.0405,79
2009-05-22,01:55:00,2.0405,2.0430,2.0400,2.0410,46
2009-05-22,02:00:00,2.0425,2.0510,2.0425,2.0480,26
2009-05-22,02:05:00,2.0480,2.0485,2.0400,2.0405,19
2009-05-22,02:10:00,2.0435,2.0435,2.0405,2.0430,20
2009-05-22,02:15:00,2.0430,2.0450,2.0420,2.0430,23
2009-05-22,02:20:00,2.0420,2.0420,2.0405,2.0405,4
2009-05-22,02:25:00,2.0460,2.0460,2.0435,2.0435,2
2009-05-22,02:30:00,2.0470,2.0470,2.0470,2.0470,7
2009-05-22,02:35:00,2.0470,2.0470,2.0470,2.0470,1
2009-05-22,02:40:00,2.0470,2.0470,2.0450,2.0450,3
2009-05-22,02:45:00,2.0460,2.0490,2.0460,2.0490,6
2009-05-22,02:50:00,2.0440,2.0440,2.0440,2.0440,2
2009-05-22,02:55:00,2.0435,2.0435,2.0390,2.0390,12
2009-05-22,03:00:00,2.0425,2.0455,2.0425,2.0440,7
2009-05-22,03:05:00,2.0470,2.0485,2.0435,2.0435,16
2009-05-22,03:10:00,2.0430,2.0430,2.0425,2.0425,6
2009-05-22,03:15:00,2.0445,2.0460,2.0430,2.0430,8
2009-05-22,03:20:00,2.0430,2.0430,2.0430,2.0430,1
2009-05-22,03:25:00,2.0430,2.0435,2.0425,2.0435,4
2009-05-22,03:30:00,2.0460,2.0470,2.0450,2.0450,10
2009-05-22,03:35:00,2.0450,2.0480,2.0430,2.0435,15
2009-05-22,03:40:00,2.0455,2.0455,2.0450,2.0450,4
2009-05-22,03:45:00,2.0450,2.0460,2.0420,2.0440,21
2009-05-22,03:50:00,2.0465,2.0490,2.0450,2.0490,10
2009-05-22,03:55:00,2.0490,2.0575,2.0490,2.0560,18
2009-05-22,04:00:00,2.0585,2.0610,2.0560,2.0560,46
2009-05-22,04:05:00,2.0550,2.0595,2.0550,2.0570,9
2009-05-22,04:10:00,2.0595,2.0595,2.0595,2.0595,2
2009-05-22,04:15:00,2.0585,2.0600,2.0580,2.0600,12
2009-05-22,04:20:00,2.0600,2.0680,2.0600,2.0645,38
2009-05-22,04:25:00,2.0640,2.0640,2.0600,2.0600,8
2009-05-22,04:35:00,2.0610,2.0645,2.0605,2.0645,4
2009-05-22,04:40:00,2.0650,2.0650,2.0640,2.0640,2
2009-05-22,04:45:00,2.0670,2.0675,2.0670,2.0675,4
2009-05-22,04:50:00,2.0655,2.0655,2.0655,2.0655,1
2009-05-22,04:55:00,2.0640,2.0675,2.0640,2.0640,4
2009-05-22,05:00:00,2.0670,2.0670,2.0670,2.0670,1
2009-05-22,05:05:00,2.0615,2.0650,2.0615,2.0640,12
2009-05-22,05:10:00,2.0650,2.0650,2.0605,2.0605,2
2009-05-22,06:00:00,2.0600,2.0650,2.0600,2.0650,2
2009-05-22,06:05:00,2.0700,2.0700,2.0620,2.0620,18
2009-05-22,06:20:00,2.0610,2.0610,2.0610,2.0610,1
2009-05-22,06:35:00,2.0615,2.0615,2.0615,2.0615,1
2009-05-22,06:50:00,2.0640,2.0645,2.0625,2.0625,6
2009-05-22,06:55:00,2.0635,2.0645,2.0625,2.0625,7
2009-05-22,07:00:00,2.0650,2.0650,2.0630,2.0630,3
2009-05-22,07:05:00,2.0640,2.0640,2.0640,2.0640,1
2009-05-22,07:10:00,2.0630,2.0630,2.0630,2.0630,1
2009-05-22,07:25:00,2.0670,2.0675,2.0650,2.0650,11
2009-05-22,07:30:00,2.0650,2.0650,2.0650,2.0650,4
2009-05-22,07:35:00,2.0650,2.0650,2.0600,2.0600,7
2009-05-22,07:40:00,2.0595,2.0595,2.0595,2.0595,1
2009-05-22,07:50:00,2.0615,2.0615,2.0615,2.0615,1
2009-05-22,08:00:00,2.0630,2.0630,2.0600,2.0600,7
2009-05-22,08:05:00,2.0595,2.0600,2.0565,2.0565,5
2009-05-22,08:10:00,2.0565,2.0580,2.0565,2.0580,4
2009-05-22,08:15:00,2.0580,2.0580,2.0580,2.0580,1
2009-05-22,08:25:00,2.0585,2.0585,2.0570,2.0570,22
2009-05-22,08:35:00,2.0580,2.0580,2.0570,2.0570,9
2009-05-22,08:40:00,2.0560,2.0560,2.0540,2.0550,16
2009-05-22,08:45:00,2.0550,2.0550,2.0550,2.0550,8
2009-05-22,08:50:00,2.0545,2.0545,2.0490,2.0500,14
2009-05-22,08:55:00,2.0565,2.0565,2.0530,2.0530,2
2009-05-22,09:00:00,2.0565,2.0585,2.0525,2.0575,14
2009-05-22,09:05:00,2.0575,2.0600,2.0535,2.0535,58
2009-05-22,09:10:00,2.0570,2.0570,2.0570,2.0570,1
2009-05-22,09:15:00,2.0575,2.0575,2.0575,2.0575,3
2009-05-22,09:25:00,2.0585,2.0625,2.0585,2.0600,31
2009-05-22,09:30:00,2.0600,2.0600,2.0570,2.0570,4
2009-05-22,09:35:00,2.0625,2.0675,2.0610,2.0620,12
2009-05-22,09:40:00,2.0620,2.0640,2.0600,2.0620,8
2009-05-22,09:45:00,2.0585,2.0625,2.0585,2.0590,6
2009-05-22,09:50:00,2.0635,2.0635,2.0635,2.0635,2
2009-05-22,09:55:00,2.0650,2.0650,2.0650,2.0650,1
2009-05-22,10:00:00,2.0620,2.0725,2.0620,2.0675,35
2009-05-22,10:05:00,2.0660,2.0660,2.0660,2.0660,1
2009-05-22,10:15:00,2.0700,2.0700,2.0700,2.0700,1
2009-05-22,10:25:00,2.0655,2.0680,2.0600,2.0600,36
2009-05-22,10:30:00,2.0680,2.0690,2.0615,2.0615,10
2009-05-22,10:35:00,2.0680,2.0680,2.0640,2.0640,7
2009-05-22,10:40:00,2.0650,2.0650,2.0620,2.0620,5
2009-05-22,10:45:00,2.0625,2.0625,2.0615,2.0615,9
2009-05-22,10:55:00,2.0685,2.0685,2.0685,2.0685,1
2009-05-22,11:05:00,2.0650,2.0650,2.0650,2.0650,1
2009-05-22,11:15:00,2.0640,2.0650,2.0640,2.0650,3
2009-05-22,11:20:00,2.0630,2.0630,2.0600,2.0600,15
2009-05-22,11:25:00,2.0625,2.0625,2.0625,2.0625,2
2009-05-22,11:30:00,2.0590,2.0590,2.0570,2.0570,3
2009-05-22,11:35:00,2.0600,2.0600,2.0600,2.0600,2
2009-05-22,11:40:00,2.0575,2.0575,2.0575,2.0575,2
2009-05-22,11:50:00,2.0570,2.0575,2.0565,2.0565,7
2009-05-22,11:55:00,2.0560,2.0560,2.0535,2.0535,16
2009-05-22,12:00:00,2.0550,2.0550,2.0550,2.0550,1
2009-05-22,12:05:00,2.0560,2.0560,2.0485,2.0550,50
2009-05-22,12:10:00,2.0545,2.0545,2.0520,2.0520,4
2009-05-22,12:15:00,2.0540,2.0540,2.0535,2.0535,2
2009-05-22,12:25:00,2.0575,2.0575,2.0500,2.0500,3
2009-05-22,12:30:00,2.0500,2.0520,2.0500,2.0520,25
2009-05-22,12:35:00,2.0515,2.0535,2.0505,2.0510,30
2009-05-22,12:40:00,2.0515,2.0550,2.0515,2.0515,10
2009-05-22,12:45:00,2.0540,2.0540,2.0470,2.0485,54
2009-05-22,12:50:00,2.0480,2.0500,2.0475,2.0500,21
2009-05-22,12:55:00,2.0530,2.0550,2.0520,2.0550,6
2009-05-22,13:00:00,2.0525,2.0540,2.0475,2.0475,10
2009-05-22,13:05:00,2.0475,2.0510,2.0470,2.0510,12
2009-05-22,13:10:00,2.0495,2.0495,2.0490,2.0495,6
2009-05-22,13:15:00,2.0495,2.0495,2.0495,2.0495,1
2009-05-22,13:20:00,2.0495,2.0500,2.0465,2.0465,9
2009-05-22,13:25:00,2.0460,2.0460,2.0450,2.0450,8
2009-05-22,13:30:00,2.0450,2.0465,2.0440,2.0455,16
2009-05-22,13:35:00,2.0450,2.0450,2.0420,2.0430,23
2009-05-22,13:40:00,2.0430,2.0430,2.0410,2.0420,5
2009-05-22,13:45:00,2.0420,2.0455,2.0420,2.0450,14
2009-05-22,13:50:00,2.0450,2.0470,2.0450,2.0470,5
2009-05-22,13:55:00,2.0465,2.0470,2.0450,2.0450,5
2009-05-22,14:00:00,2.0420,2.0440,2.0420,2.0440,3
2009-05-22,14:05:00,2.0430,2.0440,2.0430,2.0440,5
2009-05-22,14:10:00,2.0445,2.0470,2.0445,2.0460,19
2009-05-22,14:15:00,2.0450,2.0465,2.0450,2.0465,5
2009-05-22,14:20:00,2.0490,2.0535,2.0475,2.0490,25
2009-05-22,14:25:00,2.0525,2.0585,2.0525,2.0555,16
2009-05-22,14:30:00,2.0565,2.0570,2.0530,2.0535,10
2009-05-22,14:35:00,2.0550,2.0595,2.0520,2.0570,48
2009-05-22,14:40:00,2.0580,2.0630,2.0580,2.0630,39
2009-05-22,14:45:00,2.0630,2.0660,2.0620,2.0635,70
2009-05-22,14:50:00,2.0630,2.0635,2.0595,2.0605,20
2009-05-22,14:55:00,2.0605,2.0655,2.0600,2.0655,32
2009-05-22,15:00:00,2.0655,2.0665,2.0620,2.0620,14
2009-05-22,15:05:00,2.0625,2.0625,2.0580,2.0590,33
2009-05-22,15:10:00,2.0590,2.0615,2.0585,2.0590,15
2009-05-22,15:15:00,2.0580,2.0600,2.0575,2.0595,11
2009-05-22,15:20:00,2.0600,2.0640,2.0600,2.0640,12
2009-05-22,15:25:00,2.0625,2.0720,2.0625,2.0695,100
2009-05-22,15:30:00,2.0705,2.0710,2.0680,2.0700,16
2009-05-22,15:35:00,2.0695,2.0695,2.0675,2.0695,17
2009-05-22,15:40:00,2.0680,2.0680,2.0665,2.0665,3
2009-05-22,15:45:00,2.0650,2.0655,2.0640,2.0650,18
2009-05-22,15:50:00,2.0630,2.0700,2.0600,2.0695,23
2009-05-22,15:55:00,2.0695,2.0705,2.0680,2.0700,35
2009-05-22,16:00:00,2.0695,2.0705,2.0675,2.0690,92
2009-05-22,16:05:00,2.0685,2.0750,2.0685,2.0730,57
2009-05-22,16:10:00,2.0725,2.0750,2.0720,2.0745,34
2009-05-22,16:15:00,2.0750,2.0765,2.0735,2.0765,16
2009-05-22,16:20:00,2.0760,2.0810,2.0755,2.0790,77
2009-05-22,16:25:00,2.0775,2.0805,2.0755,2.0765,56
2009-05-22,16:30:00,2.0780,2.0820,2.0780,2.0820,65
2009-05-22,16:35:00,2.0825,2.0900,2.0825,2.0895,157
2009-05-22,16:40:00,2.0890,2.0930,2.0870,2.0870,91
2009-05-22,16:45:00,2.0860,2.0870,2.0820,2.0830,50
2009-05-22,16:50:00,2.0845,2.0920,2.0840,2.0875,90
2009-05-22,16:55:00,2.0895,2.0935,2.0870,2.0935,66
2009-05-22,17:00:00,2.0925,2.0960,2.0915,2.0915,171
2009-05-22,17:05:00,2.0920,2.0950,2.0875,2.0925,113
2009-05-22,17:10:00,2.0925,2.0940,2.0870,2.0880,45
2009-05-22,17:15:00,2.0880,2.0990,2.0880,2.0975,72
2009-05-22,17:20:00,2.0975,2.1030,2.0965,2.1005,225
2009-05-22,17:25:00,2.0990,2.1020,2.0955,2.0955,34
2009-05-22,17:30:00,2.0955,2.0955,2.0905,2.0945,25
2009-05-22,17:35:00,2.0950,2.0965,2.0900,2.0940,43
2009-05-22,17:40:00,2.0940,2.0985,2.0940,2.0980,59
2009-05-22,17:45:00,2.0985,2.1000,2.0925,2.0955,77
2009-05-22,17:50:00,2.0955,2.0975,2.0900,2.0940,43
2009-05-22,17:55:00,2.0930,2.0935,2.0885,2.0915,48
2009-05-22,18:00:00,2.0925,2.0930,2.0885,2.0920,21
2009-05-22,18:05:00,2.0910,2.0915,2.0850,2.0850,25
2009-05-22,18:10:00,2.0850,2.0850,2.0815,2.0840,17
2009-05-22,18:15:00,2.0840,2.0880,2.0840,2.0880,15
2009-05-22,18:20:00,2.0880,2.0885,2.0880,2.0880,6
2009-05-22,18:25:00,2.0880,2.0895,2.0880,2.0880,5
2009-05-22,18:30:00,2.0900,2.0900,2.0900,2.0900,1
2009-05-22,18:35:00,2.0890,2.0905,2.0890,2.0905,3
2009-05-22,18:40:00,2.0910,2.0920,2.0905,2.0910,13
2009-05-22,18:45:00,2.0920,2.0965,2.0920,2.0965,46
2009-05-22,18:50:00,2.0950,2.0975,2.0950,2.0950,50
2009-05-22,18:55:00,2.0950,2.0950,2.0915,2.0935,19
2009-05-22,19:00:00,2.0940,2.0940,2.0910,2.0940,40
2009-05-22,19:05:00,2.0955,2.0970,2.0925,2.0965,46
2009-05-22,19:10:00,2.0960,2.0960,2.0940,2.0940,32
2009-05-22,19:15:00,2.0935,2.0935,2.0915,2.0915,14
2009-05-22,19:20:00,2.0920,2.0920,2.0890,2.0890,14
2009-05-22,19:25:00,2.0890,2.0910,2.0875,2.0910,26
2009-05-22,19:30:00,2.0910,2.0960,2.0900,2.0955,27
2009-05-22,19:35:00,2.0950,2.0950,2.0910,2.0910,26
2009-05-22,19:40:00,2.0930,2.0940,2.0930,2.0940,6
2009-05-22,19:45:00,2.0945,2.0980,2.0945,2.0960,41
2009-05-22,19:50:00,2.0960,2.0965,2.0950,2.0965,20
2009-05-22,19:55:00,2.0965,2.1100,2.0965,2.1080,284
2009-05-22,20:00:00,2.1075,2.1080,2.1015,2.1015,46
2009-05-22,20:05:00,2.1015,2.1070,2.1005,2.1070,52
2009-05-22,20:10:00,2.1060,2.1145,2.1050,2.1100,447
2009-05-22,20:15:00,2.1100,2.1125,2.1080,2.1110,129
2009-05-22,20:20:00,2.1110,2.1185,2.1095,2.1185,226
2009-05-22,20:25:00,2.1175,2.1215,2.1135,2.1135,493
2009-05-22,20:30:00,2.1140,2.1165,2.1120,2.1135,297
2009-05-22,20:35:00,2.1135,2.1150,2.1120,2.1120,90
2009-05-22,20:40:00,2.1135,2.1145,2.1110,2.1135,86
2009-05-22,20:45:00,2.1135,2.1140,2.1080,2.1095,64
2009-05-22,20:50:00,2.1095,2.1125,2.1085,2.1125,71
2009-05-22,20:55:00,2.1110,2.1110,2.1050,2.1050,78
2009-05-22,21:00:00,2.1060,2.1075,2.0975,2.1000,317
2009-05-22,21:05:00,2.1000,2.1000,2.0930,2.0950,128
2009-05-22,21:10:00,2.0940,2.0975,2.0890,2.0965,77
2009-05-22,21:15:00,2.0970,2.0970,2.0865,2.0905,127
2009-05-22,21:20:00,2.0910,2.0930,2.0890,2.0930,57
2009-05-22,21:25:00,2.0930,2.0950,2.0925,2.0940,58
2009-05-22,21:30:00,2.0945,2.0990,2.0920,2.0970,64
2009-05-22,21:35:00,2.0975,2.0975,2.0820,2.0820,257
2009-05-22,21:40:00,2.0820,2.0840,2.0790,2.0825,174
2009-05-22,21:45:00,2.0815,2.0870,2.0800,2.0855,116
2009-05-22,21:50:00,2.0845,2.0870,2.0795,2.0825,194
2009-05-22,21:55:00,2.0835,2.0890,2.0805,2.0890,223
2009-05-22,22:00:00,2.0890,2.0900,2.0855,2.0900,57
2009-05-22,22:05:00,2.0890,2.1015,2.0880,2.0970,292
2009-05-22,22:10:00,2.0965,2.1010,2.0965,2.0980,191
2009-05-22,22:15:00,2.0975,2.1010,2.0950,2.0985,183
2009-05-22,22:20:00,2.0990,2.1020,2.0960,2.0970,128
2009-05-22,22:25:00,2.0970,2.0980,2.0910,2.0930,112
2009-05-22,22:30:00,2.0925,2.0935,2.0895,2.0910,102
2009-05-22,22:35:00,2.0915,2.0920,2.0900,2.0905,41
2009-05-22,22:40:00,2.0900,2.0930,2.0875,2.0910,111
2009-05-22,22:45:00,2.0920,2.0945,2.0895,2.0925,98
2009-05-22,22:50:00,2.0930,2.0945,2.0925,2.0930,71
2009-05-22,22:55:00,2.0925,2.0930,2.0890,2.0905,66
2009-05-22,23:00:00,2.0915,2.0930,2.0885,2.0885,80
2009-05-22,23:05:00,2.0875,2.0910,2.0850,2.0910,54
2009-05-22,23:10:00,2.0915,2.0950,2.0915,2.0940,108
2009-05-22,23:15:00,2.0930,2.0940,2.0915,2.0935,45
2009-05-22,23:20:00,2.0940,2.0945,2.0910,2.0925,89
2009-05-22,23:25:00,2.0925,2.0945,2.0900,2.0945,81
2009-05-22,23:30:00,2.0935,2.0955,2.0920,2.0920,61
2009-05-22,23:35:00,2.0925,2.0930,2.0900,2.0920,41
2009-05-22,23:40:00,2.0925,2.0985,2.0925,2.0945,58
2009-05-22,23:45:00,2.0945,2.0990,2.0945,2.0985,36
2009-05-22,23:50:00,2.0995,2.1010,2.0945,2.0950,76
2009-05-22,23:55:00,2.0945,2.0970,2.0925,2.0960,62
2009-05-23,00:00:00,2.0955,2.0970,2.0930,2.0950,80
2009-05-23,00:05:00,2.0955,2.0955,2.0935,2.0955,21
2009-05-23,00:10:00,2.0965,2.0985,2.0965,2.0975,40
2009-05-23,00:15:00,2.0970,2.0970,2.0935,2.0945,60
2009-05-23,00:20:00,2.0950,2.0960,2.0910,2.0925,28
2009-05-23,00:25:00,2.0940,2.0950,2.0940,2.0940,34
2009-05-23,00:30:00,2.0935,2.0935,2.0900,2.0920,42
2009-05-23,00:35:00,2.0920,2.0940,2.0915,2.0930,48
2009-05-23,00:40:00,2.0930,2.0940,2.0915,2.0920,25
2009-05-23,00:45:00,2.0915,2.0920,2.0905,2.0910,28
2009-05-23,00:50:00,2.0915,2.0935,2.0915,2.0935,21
2009-05-23,00:55:00,2.0940,2.0995,2.0940,2.0945,278
2009-05-23,01:00:00,2.0950,2.0970,2.0940,2.0960,75
2009-05-23,01:05:00,2.0965,2.0970,2.0955,2.0970,7
2009-05-23,01:10:00,2.0965,2.0975,2.0960,2.0970,28
2009-05-23,01:15:00,2.0975,2.0975,2.0970,2.0970,3
2009-05-23,01:20:00,2.0975,2.0990,2.0970,2.0990,18
2009-05-23,01:25:00,2.0990,2.1005,2.0980,2.1005,26
2009-05-23,01:30:00,2.1005,2.1010,2.0980,2.0995,88
2009-05-23,01:35:00,2.1000,2.1000,2.0990,2.0990,9
2009-05-23,01:40:00,2.0990,2.1000,2.0990,2.0995,7
2009-05-23,01:45:00,2.1000,2.1010,2.0990,2.0995,37
2009-05-23,01:50:00,2.0990,2.0990,2.0975,2.0985,20
2009-05-23,01:55:00,2.0980,2.1000,2.0980,2.1000,65
2009-05-23,02:00:00,2.1000,2.1010,2.0975,2.1000,30
2009-05-23,02:05:00,2.0975,2.1000,2.0970,2.0995,14
2009-05-23,02:10:00,2.0990,2.0990,2.0990,2.0990,1
2009-05-23,02:15:00,2.1000,2.1000,2.0970,2.0975,24
2009-05-23,02:20:00,2.0975,2.1005,2.0975,2.1000,11
2009-05-23,02:25:00,2.1020,2.1100,2.1020,2.1055,23
2009-05-23,02:35:00,2.1025,2.1055,2.1025,2.1030,4
2009-05-23,02:40:00,2.1030,2.1030,2.1030,2.1030,1
2009-05-23,02:45:00,2.1050,2.1050,2.1050,2.1050,1
2009-05-23,02:50:00,2.1045,2.1045,2.1045,2.1045,1
2009-05-23,02:55:00,2.1035,2.1055,2.1035,2.1055,7
2009-05-23,03:00:00,2.1060,2.1060,2.1060,2.1060,1
2009-05-23,03:05:00,2.1055,2.1055,2.1055,2.1055,1
2009-05-23,03:10:00,2.1060,2.1065,2.1060,2.1065,3
2009-05-23,03:15:00,2.1065,2.1065,2.1045,2.1045,5
2009-05-23,03:20:00,2.1040,2.1040,2.1020,2.1025,4
2009-05-23,03:25:00,2.1000,2.1000,2.1000,2.1000,1
2009-05-23,03:30:00,2.0990,2.1090,2.0980,2.1090,12
2009-05-23,03:35:00,2.1075,2.1085,2.1075,2.1085,5
2009-05-23,03:40:00,2.1080,2.1080,2.1080,2.1080,1
2009-05-23,03:50:00,2.1040,2.1040,2.1040,2.1040,1
2009-05-23,03:55:00,2.1030,2.1030,2.1020,2.1020,5
2009-05-23,04:00:00,2.0980,2.0980,2.0960,2.0960,15
2009-05-23,04:05:00,2.0950,2.0995,2.0925,2.0950,13
2009-05-23,04:10:00,2.0960,2.0965,2.0960,2.0965,3
2009-05-25,06:00:00,2.0955,2.0975,2.0955,2.0975,23
2009-05-25,06:15:00,2.0965,2.0965,2.0965,2.0965,3
2009-05-25,06:25:00,2.0910,2.0910,2.0900,2.0910,9
2009-05-25,06:30:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,06:45:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,06:50:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,07:00:00,2.0945,2.0945,2.0945,2.0945,1
2009-05-25,07:05:00,2.0900,2.0900,2.0880,2.0880,10
2009-05-25,07:15:00,2.0890,2.0890,2.0890,2.0890,14
2009-05-25,07:30:00,2.0870,2.0870,2.0850,2.0850,9
2009-05-25,07:35:00,2.0945,2.0950,2.0945,2.0950,3
2009-05-25,08:05:00,2.0940,2.0940,2.0940,2.0940,2
2009-05-25,08:15:00,2.0940,2.0945,2.0940,2.0945,2
2009-05-25,08:20:00,2.0950,2.0960,2.0950,2.0960,3
2009-05-25,08:25:00,2.0965,2.0975,2.0965,2.0975,16
2009-05-25,08:50:00,2.1000,2.1000,2.1000,2.1000,4
2009-05-25,08:55:00,2.1050,2.1065,2.1045,2.1045,4
2009-05-25,09:00:00,2.1065,2.1065,2.1065,2.1065,12
2009-05-25,09:05:00,2.1090,2.1090,2.1045,2.1045,3
2009-05-25,09:10:00,2.1045,2.1050,2.1000,2.1050,8
2009-05-25,09:15:00,2.1060,2.1060,2.1060,2.1060,1
2009-05-25,09:40:00,2.0980,2.0980,2.0980,2.0980,5
2009-05-25,09:55:00,2.0925,2.0925,2.0925,2.0925,2
2009-05-25,10:00:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,10:05:00,2.0945,2.0945,2.0945,2.0945,2
2009-05-25,10:10:00,2.0855,2.0900,2.0850,2.0900,6
2009-05-25,10:15:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,10:20:00,2.0915,2.0915,2.0915,2.0915,2
2009-05-25,10:35:00,2.0915,2.0915,2.0900,2.0900,3
2009-05-25,10:40:00,2.0850,2.0850,2.0850,2.0850,4
2009-05-25,10:45:00,2.0910,2.0910,2.0845,2.0845,2
2009-05-25,10:50:00,2.0840,2.0845,2.0835,2.0845,35
2009-05-25,10:55:00,2.0885,2.0885,2.0885,2.0885,2
2009-05-25,11:00:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,11:05:00,2.0930,2.0930,2.0930,2.0930,1
2009-05-25,11:10:00,2.0930,2.0940,2.0930,2.0940,4
2009-05-25,11:20:00,2.0900,2.0940,2.0900,2.0940,7
2009-05-25,11:45:00,2.0940,2.0940,2.0905,2.0905,2
2009-05-25,11:50:00,2.0845,2.0845,2.0840,2.0840,3
2009-05-25,12:05:00,2.0875,2.0875,2.0875,2.0875,1
2009-05-25,12:30:00,2.0875,2.0885,2.0875,2.0875,14
2009-05-25,12:35:00,2.0875,2.0925,2.0875,2.0900,29
2009-05-25,12:40:00,2.0895,2.0895,2.0890,2.0890,2
2009-05-25,12:45:00,2.0890,2.0895,2.0885,2.0895,13
2009-05-25,12:50:00,2.0900,2.0915,2.0900,2.0915,8
2009-05-25,12:55:00,2.0915,2.0915,2.0900,2.0900,5
2009-05-25,13:00:00,2.0890,2.0890,2.0885,2.0890,3
2009-05-25,13:05:00,2.0880,2.0880,2.0875,2.0875,9
2009-05-25,13:10:00,2.0865,2.0865,2.0865,2.0865,1
2009-05-25,13:15:00,2.0890,2.0910,2.0890,2.0910,3
2009-05-25,13:20:00,2.0910,2.0920,2.0905,2.0920,5
2009-05-25,13:25:00,2.0920,2.0920,2.0920,2.0920,1
2009-05-25,13:30:00,2.0920,2.0920,2.0920,2.0920,1
2009-05-25,13:35:00,2.0905,2.0935,2.0905,2.0935,7
2009-05-25,13:40:00,2.0940,2.0940,2.0930,2.0940,6
2009-05-25,13:45:00,2.0935,2.0940,2.0935,2.0940,26
2009-05-25,13:50:00,2.0945,2.0945,2.0940,2.0940,5
2009-05-25,13:55:00,2.0945,2.0965,2.0945,2.0965,28
2009-05-25,14:00:00,2.0965,2.0980,2.0965,2.0980,12
2009-05-25,14:05:00,2.0970,2.0975,2.0970,2.0975,2
2009-05-25,14:10:00,2.0985,2.1030,2.0985,2.1025,9
2009-05-25,14:15:00,2.1045,2.1050,2.1040,2.1050,11
2009-05-25,14:20:00,2.1025,2.1045,2.1020,2.1040,10
2009-05-25,14:25:00,2.1040,2.1050,2.1040,2.1045,15
2009-05-25,14:30:00,2.1050,2.1060,2.1045,2.1060,27
2009-05-25,14:35:00,2.1060,2.1065,2.1025,2.1025,8
2009-05-25,14:40:00,2.1030,2.1050,2.1025,2.1050,14
2009-05-25,14:45:00,2.1025,2.1025,2.1005,2.1010,15
2009-05-25,14:50:00,2.1005,2.1005,2.0995,2.1005,31
2009-05-25,14:55:00,2.1010,2.1020,2.1010,2.1020,5
2009-05-25,15:00:00,2.1025,2.1030,2.1025,2.1030,2
2009-05-25,15:05:00,2.1030,2.1050,2.1025,2.1045,14
2009-05-25,15:10:00,2.1025,2.1030,2.1025,2.1030,4
2009-05-25,15:15:00,2.1030,2.1030,2.1005,2.1005,6
2009-05-25,15:20:00,2.0975,2.0975,2.0950,2.0955,12
2009-05-25,15:25:00,2.0950,2.0950,2.0940,2.0940,2
2009-05-25,15:30:00,2.0945,2.0950,2.0940,2.0940,5
2009-05-25,15:50:00,2.0930,2.0935,2.0915,2.0915,8
2009-05-25,15:55:00,2.0910,2.0910,2.0900,2.0900,22
2009-05-25,16:00:00,2.0895,2.0895,2.0850,2.0850,20
2009-05-25,16:05:00,2.0855,2.0870,2.0855,2.0870,7
2009-05-25,16:10:00,2.0870,2.0870,2.0870,2.0870,4
2009-05-25,16:15:00,2.0875,2.0880,2.0875,2.0880,7
2009-05-25,16:20:00,2.0865,2.0865,2.0860,2.0860,3
2009-05-25,16:25:00,2.0855,2.0860,2.0840,2.0860,10
2009-05-25,16:30:00,2.0885,2.0885,2.0885,2.0885,1
2009-05-25,16:40:00,2.0890,2.0890,2.0890,2.0890,1
2009-05-25,16:50:00,2.0875,2.0875,2.0860,2.0865,5
2009-05-25,17:15:00,2.0900,2.0900,2.0895,2.0895,2
2009-05-25,17:20:00,2.0890,2.0890,2.0890,2.0890,1
2009-05-25,17:25:00,2.0900,2.0900,2.0900,2.0900,1
2009-05-25,17:30:00,2.0920,2.0920,2.0920,2.0920,1
2009-05-25,17:35:00,2.0905,2.0910,2.0905,2.0910,3
2009-05-25,17:40:00,2.0880,2.0880,2.0880,2.0880,1
2009-05-25,17:50:00,2.0875,2.0910,2.0875,2.0910,8
2009-05-25,17:55:00,2.0890,2.0890,2.0890,2.0890,1
2009-05-25,18:00:00,2.0885,2.0895,2.0880,2.0880,7
2009-05-25,18:05:00,2.0890,2.0890,2.0875,2.0875,3
2009-05-25,18:10:00,2.0875,2.0875,2.0875,2.0875,4
2009-05-25,18:20:00,2.0875,2.0890,2.0875,2.0880,4
2009-05-25,18:25:00,2.0885,2.0890,2.0885,2.0890,2
2009-05-25,18:30:00,2.0890,2.0890,2.0890,2.0890,1
2009-05-25,18:35:00,2.0890,2.0890,2.0890,2.0890,1
2009-05-25,18:40:00,2.0895,2.0895,2.0895,2.0895,2
2009-05-25,18:45:00,2.0905,2.0905,2.0905,2.0905,1
2009-05-25,18:55:00,2.0920,2.0925,2.0905,2.0905,9
2009-05-25,19:00:00,2.0900,2.0905,2.0900,2.0905,2
2009-05-25,19:05:00,2.0900,2.0900,2.0900,2.0900,1
2009-05-25,19:15:00,2.0910,2.0915,2.0890,2.0890,6
2009-05-25,19:25:00,2.0900,2.0905,2.0900,2.0905,2
2009-05-25,19:30:00,2.0905,2.0905,2.0900,2.0900,2
2009-05-25,19:35:00,2.0895,2.0895,2.0895,2.0895,2
2009-05-25,19:40:00,2.0895,2.0915,2.0895,2.0915,4
2009-05-25,19:45:00,2.0915,2.0915,2.0915,2.0915,1
2009-05-25,19:50:00,2.0920,2.0925,2.0920,2.0925,2
2009-05-25,20:00:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-25,20:10:00,2.0915,2.0915,2.0910,2.0910,2
2009-05-25,20:15:00,2.0920,2.0925,2.0920,2.0925,2
2009-05-25,20:20:00,2.0930,2.0930,2.0930,2.0930,1
2009-05-25,20:25:00,2.0940,2.0940,2.0940,2.0940,2
2009-05-25,20:35:00,2.0940,2.0940,2.0940,2.0940,2
2009-05-25,20:40:00,2.0930,2.0930,2.0930,2.0930,2
2009-05-25,20:45:00,2.0925,2.0925,2.0915,2.0915,3
2009-05-25,21:05:00,2.0940,2.0940,2.0935,2.0935,2
2009-05-25,21:10:00,2.0930,2.0945,2.0930,2.0945,2
2009-05-25,21:25:00,2.0935,2.0950,2.0935,2.0950,7
2009-05-25,21:30:00,2.0955,2.0955,2.0940,2.0955,4
2009-05-25,21:35:00,2.0940,2.0940,2.0940,2.0940,1
2009-05-25,21:40:00,2.0955,2.0965,2.0955,2.0965,6
2009-05-25,21:45:00,2.0960,2.0960,2.0960,2.0960,1
2009-05-25,21:50:00,2.0955,2.0955,2.0955,2.0955,5
2009-05-25,21:55:00,2.0955,2.0960,2.0955,2.0960,3
2009-05-25,22:00:00,2.0965,2.0965,2.0965,2.0965,2
2009-05-25,22:05:00,2.0965,2.0965,2.0965,2.0965,2
2009-05-25,22:10:00,2.0965,2.0965,2.0960,2.0960,2
2009-05-25,22:15:00,2.0965,2.0980,2.0965,2.0980,7
2009-05-25,22:25:00,2.0980,2.0990,2.0980,2.0990,5
2009-05-25,22:30:00,2.0980,2.0980,2.0980,2.0980,6
2009-05-25,22:35:00,2.0980,2.0980,2.0980,2.0980,1
2009-05-25,22:45:00,2.0980,2.0980,2.0975,2.0975,2
2009-05-25,22:50:00,2.0975,2.0975,2.0975,2.0975,9
2009-05-25,22:55:00,2.0975,2.0975,2.0975,2.0975,3
2009-05-25,23:20:00,2.0985,2.1005,2.0985,2.1005,6
2009-05-25,23:25:00,2.1005,2.1040,2.1005,2.1020,17
2009-05-25,23:30:00,2.1020,2.1025,2.1020,2.1025,3
2009-05-25,23:40:00,2.1015,2.1030,2.1015,2.1030,6
2009-05-25,23:45:00,2.1040,2.1055,2.1040,2.1055,5
2009-05-26,00:00:00,2.1020,2.1040,2.1020,2.1040,9
2009-05-26,00:05:00,2.1040,2.1050,2.1040,2.1050,4
2009-05-26,00:15:00,2.1040,2.1045,2.1040,2.1045,2
2009-05-26,00:20:00,2.1045,2.1045,2.1045,2.1045,2
2009-05-26,00:30:00,2.1045,2.1045,2.1025,2.1025,3
2009-05-26,00:55:00,2.1025,2.1025,2.1025,2.1025,1
2009-05-26,01:00:00,2.1035,2.1035,2.1035,2.1035,1
2009-05-26,01:05:00,2.1035,2.1035,2.1035,2.1035,2
2009-05-26,06:00:00,2.1030,2.1040,2.1030,2.1040,2
2009-05-26,06:50:00,2.1010,2.1010,2.1010,2.1010,1
2009-05-26,07:15:00,2.1005,2.1005,2.1000,2.1000,2
2009-05-26,07:35:00,2.1000,2.1000,2.1000,2.1000,1
2009-05-26,07:45:00,2.0995,2.0995,2.0995,2.0995,1
2009-05-26,08:00:00,2.1045,2.1045,2.1045,2.1045,2
2009-05-26,08:05:00,2.1035,2.1075,2.1035,2.1075,7
2009-05-26,08:10:00,2.1080,2.1125,2.1055,2.1055,26
2009-05-26,08:15:00,2.1125,2.1200,2.1125,2.1200,91
2009-05-26,08:20:00,2.1200,2.1295,2.1200,2.1290,78
2009-05-26,08:25:00,2.1265,2.1275,2.1250,2.1275,13
2009-05-26,08:30:00,2.1275,2.1285,2.1235,2.1245,9
2009-05-26,08:35:00,2.1240,2.1240,2.1225,2.1225,5
2009-05-26,08:40:00,2.1230,2.1230,2.1225,2.1225,9
2009-05-26,08:45:00,2.1225,2.1225,2.1220,2.1220,5
2009-05-26,08:50:00,2.1220,2.1230,2.1190,2.1190,14
2009-05-26,08:55:00,2.1195,2.1195,2.1175,2.1175,8
2009-05-26,09:00:00,2.1170,2.1170,2.1150,2.1150,4
2009-05-26,09:05:00,2.1150,2.1150,2.1145,2.1145,4
2009-05-26,09:10:00,2.1160,2.1165,2.1150,2.1165,4
2009-05-26,09:15:00,2.1235,2.1235,2.1235,2.1235,4
2009-05-26,09:20:00,2.1180,2.1180,2.1180,2.1180,2
2009-05-26,09:25:00,2.1190,2.1200,2.1190,2.1195,15
2009-05-26,09:30:00,2.1135,2.1135,2.1135,2.1135,1
2009-05-26,09:35:00,2.1150,2.1150,2.1135,2.1135,19
2009-05-26,09:45:00,2.1135,2.1135,2.1010,2.1010,31
2009-05-26,09:50:00,2.1050,2.1050,2.1000,2.1045,90
2009-05-26,09:55:00,2.1040,2.1085,2.1040,2.1050,14
2009-05-26,10:00:00,2.1065,2.1100,2.1005,2.1100,32
2009-05-26,10:05:00,2.1070,2.1070,2.1070,2.1070,1
2009-05-26,10:15:00,2.1040,2.1040,2.1040,2.1040,1
2009-05-26,10:20:00,2.1075,2.1075,2.1050,2.1050,3
2009-05-26,10:25:00,2.1050,2.1050,2.1050,2.1050,6
2009-05-26,10:30:00,2.1050,2.1060,2.1050,2.1060,5
2009-05-26,10:40:00,2.1100,2.1100,2.1100,2.1100,13
2009-05-26,10:45:00,2.1100,2.1100,2.1100,2.1100,8
2009-05-26,10:55:00,2.1135,2.1135,2.1100,2.1100,9
2009-05-26,11:00:00,2.1060,2.1060,2.1060,2.1060,1
2009-05-26,11:10:00,2.1075,2.1075,2.1075,2.1075,1
2009-05-26,11:15:00,2.1065,2.1065,2.1050,2.1050,2
2009-05-26,11:20:00,2.1010,2.1010,2.0990,2.0990,8
2009-05-26,11:25:00,2.0990,2.0990,2.0990,2.0990,6
2009-05-26,11:30:00,2.1010,2.1025,2.1010,2.1025,4
2009-05-26,11:35:00,2.1050,2.1050,2.1050,2.1050,2
2009-05-26,11:40:00,2.1010,2.1010,2.1005,2.1005,2
2009-05-26,12:00:00,2.0990,2.0990,2.0990,2.0990,2
2009-05-26,12:05:00,2.1010,2.1010,2.1010,2.1010,2
2009-05-26,12:10:00,2.1030,2.1030,2.1030,2.1030,1
2009-05-26,12:15:00,2.0985,2.0985,2.0940,2.0960,8
2009-05-26,12:25:00,2.1025,2.1025,2.0955,2.0995,3
2009-05-26,12:30:00,2.0950,2.0975,2.0945,2.0965,15
2009-05-26,12:35:00,2.0965,2.0965,2.0955,2.0965,7
2009-05-26,12:40:00,2.0960,2.0980,2.0960,2.0980,6
2009-05-26,12:45:00,2.0975,2.0975,2.0960,2.0975,6
2009-05-26,12:50:00,2.0960,2.0970,2.0935,2.0935,17
2009-05-26,12:55:00,2.0935,2.0970,2.0930,2.0970,10
2009-05-26,13:00:00,2.0970,2.0990,2.0970,2.0990,7
2009-05-26,13:05:00,2.0960,2.0975,2.0960,2.0975,2
2009-05-26,13:10:00,2.0990,2.1015,2.0990,2.1015,8
2009-05-26,13:15:00,2.1030,2.1030,2.1030,2.1030,1
2009-05-26,13:20:00,2.1025,2.1050,2.1025,2.1050,3
2009-05-26,13:25:00,2.1035,2.1035,2.1025,2.1025,2
2009-05-26,13:35:00,2.0995,2.1000,2.0955,2.0955,22
2009-05-26,13:40:00,2.0955,2.0955,2.0940,2.0950,9
2009-05-26,13:45:00,2.0925,2.0970,2.0915,2.0970,18
2009-05-26,13:50:00,2.0965,2.0975,2.0955,2.0975,6
2009-05-26,13:55:00,2.0975,2.1000,2.0965,2.0990,6
2009-05-26,14:00:00,2.1005,2.1020,2.1005,2.1010,10
2009-05-26,14:05:00,2.1020,2.1025,2.1020,2.1025,3
2009-05-26,14:10:00,2.0980,2.0980,2.0980,2.0980,1
2009-05-26,14:15:00,2.1005,2.1005,2.0995,2.0995,3
2009-05-26,14:20:00,2.0985,2.0985,2.0925,2.0925,6
2009-05-26,14:25:00,2.0935,2.0990,2.0930,2.0990,13
2009-05-26,14:30:00,2.0995,2.1030,2.0995,2.1015,18
2009-05-26,14:35:00,2.1015,2.1015,2.0965,2.0965,7
2009-05-26,14:40:00,2.0945,2.0945,2.0910,2.0915,27
2009-05-26,14:45:00,2.0910,2.0910,2.0875,2.0880,11
2009-05-26,14:50:00,2.0870,2.0875,2.0805,2.0830,27
2009-05-26,14:55:00,2.0840,2.0860,2.0825,2.0825,10
2009-05-26,15:00:00,2.0825,2.0855,2.0800,2.0850,30
2009-05-26,15:05:00,2.0850,2.0850,2.0820,2.0820,26
2009-05-26,15:10:00,2.0830,2.0830,2.0775,2.0775,37
2009-05-26,15:15:00,2.0800,2.0800,2.0795,2.0800,5
2009-05-26,15:20:00,2.0805,2.0805,2.0765,2.0790,7
2009-05-26,15:25:00,2.0795,2.0795,2.0715,2.0730,35
2009-05-26,15:30:00,2.0730,2.0740,2.0680,2.0720,36
2009-05-26,15:35:00,2.0730,2.0740,2.0715,2.0720,24
2009-05-26,15:40:00,2.0720,2.0750,2.0720,2.0750,14
2009-05-26,15:45:00,2.0775,2.0800,2.0775,2.0780,30
2009-05-26,15:50:00,2.0780,2.0860,2.0780,2.0860,26
2009-05-26,15:55:00,2.0835,2.0835,2.0800,2.0805,19
2009-05-26,16:00:00,2.0810,2.0890,2.0810,2.0890,39
2009-05-26,16:05:00,2.0865,2.0865,2.0800,2.0800,22
2009-05-26,16:10:00,2.0800,2.0800,2.0730,2.0730,22
2009-05-26,16:15:00,2.0745,2.0780,2.0740,2.0770,26
2009-05-26,16:20:00,2.0760,2.0795,2.0760,2.0795,5
2009-05-26,16:25:00,2.0810,2.0820,2.0805,2.0805,5
2009-05-26,16:30:00,2.0780,2.0785,2.0750,2.0780,8
2009-05-26,16:35:00,2.0770,2.0775,2.0760,2.0775,12
2009-05-26,16:40:00,2.0765,2.0765,2.0725,2.0730,13
2009-05-26,16:45:00,2.0730,2.0750,2.0710,2.0710,11
2009-05-26,16:50:00,2.0715,2.0730,2.0700,2.0720,35
2009-05-26,16:55:00,2.0715,2.0715,2.0640,2.0650,40
2009-05-26,17:00:00,2.0650,2.0680,2.0635,2.0675,32
2009-05-26,17:05:00,2.0650,2.0650,2.0565,2.0590,85
2009-05-26,17:10:00,2.0600,2.0620,2.0520,2.0570,68
2009-05-26,17:15:00,2.0565,2.0565,2.0500,2.0550,74
2009-05-26,17:20:00,2.0550,2.0565,2.0540,2.0540,31
2009-05-26,17:25:00,2.0565,2.0570,2.0550,2.0570,12
2009-05-26,17:30:00,2.0555,2.0580,2.0555,2.0575,16
2009-05-26,17:35:00,2.0575,2.0575,2.0570,2.0575,8
2009-05-26,17:40:00,2.0615,2.0630,2.0615,2.0630,12
2009-05-26,17:45:00,2.0635,2.0635,2.0580,2.0580,20
2009-05-26,17:50:00,2.0575,2.0605,2.0575,2.0605,13
2009-05-26,17:55:00,2.0600,2.0600,2.0550,2.0550,32
2009-05-26,18:00:00,2.0550,2.0560,2.0550,2.0550,16
2009-05-26,18:05:00,2.0555,2.0555,2.0500,2.0505,25
2009-05-26,18:10:00,2.0520,2.0520,2.0460,2.0460,113
2009-05-26,18:15:00,2.0470,2.0475,2.0400,2.0400,180
2009-05-26,18:20:00,2.0410,2.0465,2.0410,2.0465,25
2009-05-26,18:25:00,2.0470,2.0490,2.0465,2.0465,90
2009-05-26,18:30:00,2.0470,2.0495,2.0470,2.0475,18
2009-05-26,18:35:00,2.0475,2.0485,2.0465,2.0470,15
2009-05-26,18:40:00,2.0475,2.0490,2.0445,2.0470,14
2009-05-26,18:45:00,2.0465,2.0480,2.0460,2.0475,29
2009-05-26,18:50:00,2.0470,2.0470,2.0440,2.0465,15
2009-05-26,18:55:00,2.0450,2.0460,2.0440,2.0455,15
2009-05-26,19:00:00,2.0450,2.0460,2.0435,2.0450,33
2009-05-26,19:05:00,2.0450,2.0460,2.0450,2.0455,29
2009-05-26,19:10:00,2.0455,2.0490,2.0450,2.0490,43
2009-05-26,19:15:00,2.0485,2.0510,2.0485,2.0500,54
2009-05-26,19:20:00,2.0510,2.0590,2.0510,2.0590,55
2009-05-26,19:25:00,2.0580,2.0630,2.0570,2.0620,72
2009-05-26,19:30:00,2.0610,2.0670,2.0600,2.0670,138
2009-05-26,19:35:00,2.0675,2.0745,2.0675,2.0695,124
2009-05-26,19:40:00,2.0690,2.0700,2.0635,2.0635,32
2009-05-26,19:45:00,2.0640,2.0670,2.0630,2.0630,27
2009-05-26,19:50:00,2.0630,2.0640,2.0625,2.0630,85
2009-05-26,19:55:00,2.0630,2.0635,2.0615,2.0630,91
2009-05-26,20:00:00,2.0615,2.0670,2.0600,2.0670,96
2009-05-26,20:05:00,2.0665,2.0700,2.0650,2.0695,40
2009-05-26,20:10:00,2.0680,2.0735,2.0630,2.0715,253
2009-05-26,20:15:00,2.0715,2.0730,2.0685,2.0715,75
2009-05-26,20:20:00,2.0710,2.0745,2.0680,2.0700,112
2009-05-26,20:25:00,2.0700,2.0750,2.0690,2.0745,95
2009-05-26,20:30:00,2.0725,2.0740,2.0710,2.0730,60
2009-05-26,20:35:00,2.0725,2.0735,2.0715,2.0715,31
2009-05-26,20:40:00,2.0710,2.0715,2.0685,2.0690,70
2009-05-26,20:45:00,2.0690,2.0735,2.0685,2.0735,82
2009-05-26,20:50:00,2.0735,2.0745,2.0690,2.0700,45
2009-05-26,20:55:00,2.0695,2.0730,2.0690,2.0725,46
2009-05-26,21:00:00,2.0725,2.0725,2.0665,2.0665,110
2009-05-26,21:05:00,2.0660,2.0670,2.0600,2.0605,188
2009-05-26,21:10:00,2.0605,2.0610,2.0560,2.0585,181
2009-05-26,21:15:00,2.0590,2.0620,2.0570,2.0595,128
2009-05-26,21:20:00,2.0590,2.0630,2.0555,2.0625,101
2009-05-26,21:25:00,2.0615,2.0625,2.0565,2.0565,71
2009-05-26,21:30:00,2.0560,2.0645,2.0550,2.0645,229
2009-05-26,21:35:00,2.0645,2.0675,2.0640,2.0665,84
2009-05-26,21:40:00,2.0665,2.0785,2.0665,2.0770,158
2009-05-26,21:45:00,2.0770,2.0785,2.0730,2.0735,142
2009-05-26,21:50:00,2.0725,2.0745,2.0695,2.0710,138
2009-05-26,21:55:00,2.0710,2.0770,2.0700,2.0770,107
2009-05-26,22:00:00,2.0775,2.0925,2.0775,2.0905,453
2009-05-26,22:05:00,2.0905,2.0985,2.0895,2.0910,583
2009-05-26,22:10:00,2.0920,2.1020,2.0910,2.0995,407
2009-05-26,22:15:00,2.1000,2.1065,2.1000,2.1055,529
2009-05-26,22:20:00,2.1065,2.1075,2.1000,2.1010,388
2009-05-26,22:25:00,2.1000,2.1030,2.0980,2.0995,324
2009-05-26,22:30:00,2.0995,2.1020,2.0960,2.0960,146
2009-05-26,22:35:00,2.0970,2.1045,2.0950,2.0970,233
2009-05-26,22:40:00,2.0975,2.1005,2.0970,2.0990,78
2009-05-26,22:45:00,2.0985,2.1070,2.0985,2.1030,180
2009-05-26,22:50:00,2.1030,2.1150,2.1015,2.1130,311
2009-05-26,22:55:00,2.1130,2.1185,2.1115,2.1115,320
2009-05-26,23:00:00,2.1120,2.1120,2.1060,2.1065,164
2009-05-26,23:05:00,2.1070,2.1110,2.1070,2.1090,202
2009-05-26,23:10:00,2.1090,2.1105,2.1055,2.1100,95
2009-05-26,23:15:00,2.1095,2.1100,2.1070,2.1070,52
2009-05-26,23:20:00,2.1075,2.1130,2.1070,2.1120,95
2009-05-26,23:25:00,2.1120,2.1150,2.1110,2.1140,70
2009-05-26,23:30:00,2.1130,2.1135,2.1100,2.1135,129
2009-05-26,23:35:00,2.1125,2.1135,2.1110,2.1110,65
2009-05-26,23:40:00,2.1125,2.1200,2.1085,2.1195,166
2009-05-26,23:45:00,2.1185,2.1200,2.1160,2.1160,170
2009-05-26,23:50:00,2.1175,2.1195,2.1145,2.1190,120
2009-05-26,23:55:00,2.1190,2.1295,2.1190,2.1205,539
2009-05-27,00:00:00,2.1205,2.1220,2.1185,2.1185,105
2009-05-27,00:05:00,2.1195,2.1195,2.1140,2.1170,69
2009-05-27,00:10:00,2.1170,2.1185,2.1145,2.1185,60
2009-05-27,00:15:00,2.1170,2.1190,2.1170,2.1180,55
2009-05-27,00:20:00,2.1185,2.1270,2.1180,2.1245,176
2009-05-27,00:25:00,2.1250,2.1260,2.1210,2.1210,92
2009-05-27,00:30:00,2.1215,2.1235,2.1200,2.1225,123
2009-05-27,00:35:00,2.1225,2.1235,2.1215,2.1215,55
2009-05-27,00:40:00,2.1215,2.1245,2.1210,2.1240,88
2009-05-27,00:45:00,2.1230,2.1275,2.1220,2.1265,106
2009-05-27,00:50:00,2.1270,2.1335,2.1270,2.1330,254
2009-05-27,00:55:00,2.1320,2.1425,2.1315,2.1400,427
2009-05-27,01:00:00,2.1405,2.1440,2.1385,2.1410,168
2009-05-27,01:05:00,2.1410,2.1440,2.1410,2.1425,134
2009-05-27,01:10:00,2.1430,2.1475,2.1430,2.1430,120
2009-05-27,01:15:00,2.1430,2.1445,2.1410,2.1445,62
2009-05-27,01:20:00,2.1440,2.1440,2.1400,2.1420,63
2009-05-27,01:25:00,2.1420,2.1425,2.1405,2.1420,40
2009-05-27,01:30:00,2.1420,2.1430,2.1385,2.1410,35
2009-05-27,01:35:00,2.1410,2.1410,2.1390,2.1390,29
2009-05-27,01:40:00,2.1390,2.1420,2.1390,2.1420,35
2009-05-27,01:45:00,2.1420,2.1435,2.1420,2.1425,36
2009-05-27,01:50:00,2.1425,2.1435,2.1415,2.1430,36
2009-05-27,01:55:00,2.1435,2.1450,2.1430,2.1430,48
2009-05-27,02:00:00,2.1435,2.1465,2.1435,2.1435,22
2009-05-27,02:05:00,2.1440,2.1470,2.1440,2.1450,20
2009-05-27,02:10:00,2.1460,2.1460,2.1435,2.1445,12
2009-05-27,02:15:00,2.1445,2.1450,2.1430,2.1430,25
2009-05-27,02:20:00,2.1420,2.1425,2.1395,2.1400,14
2009-05-27,02:25:00,2.1415,2.1435,2.1410,2.1435,9
2009-05-27,02:30:00,2.1435,2.1440,2.1385,2.1400,24
2009-05-27,02:35:00,2.1410,2.1410,2.1390,2.1410,11
2009-05-27,02:40:00,2.1415,2.1435,2.1415,2.1420,8
2009-05-27,02:45:00,2.1435,2.1435,2.1395,2.1430,8
2009-05-27,02:50:00,2.1415,2.1420,2.1415,2.1415,8
2009-05-27,02:55:00,2.1415,2.1430,2.1415,2.1420,18
2009-05-27,03:00:00,2.1420,2.1420,2.1400,2.1400,14
2009-05-27,03:05:00,2.1420,2.1425,2.1390,2.1390,14
2009-05-27,03:10:00,2.1390,2.1390,2.1355,2.1380,20
2009-05-27,03:15:00,2.1375,2.1380,2.1340,2.1340,17
2009-05-27,03:20:00,2.1335,2.1360,2.1335,2.1350,11
2009-05-27,03:25:00,2.1355,2.1360,2.1350,2.1350,6
2009-05-27,03:30:00,2.1360,2.1380,2.1355,2.1360,4
2009-05-27,03:35:00,2.1360,2.1360,2.1330,2.1330,49
2009-05-27,03:40:00,2.1355,2.1355,2.1335,2.1345,8
2009-05-27,03:45:00,2.1330,2.1330,2.1330,2.1330,4
2009-05-27,03:50:00,2.1330,2.1355,2.1320,2.1355,12
2009-05-27,03:55:00,2.1375,2.1390,2.1355,2.1385,14
2009-05-27,04:00:00,2.1390,2.1395,2.1360,2.1360,18
2009-05-27,04:05:00,2.1360,2.1400,2.1360,2.1400,3
2009-05-27,04:10:00,2.1400,2.1410,2.1400,2.1405,5
2009-05-27,04:15:00,2.1405,2.1435,2.1400,2.1430,17
2009-05-27,04:20:00,2.1435,2.1435,2.1430,2.1430,9
2009-05-27,04:25:00,2.1410,2.1410,2.1410,2.1410,4
2009-05-27,04:30:00,2.1415,2.1415,2.1385,2.1385,8
2009-05-27,04:40:00,2.1390,2.1390,2.1385,2.1385,5
2009-05-27,04:45:00,2.1360,2.1365,2.1355,2.1365,5
2009-05-27,04:50:00,2.1390,2.1395,2.1390,2.1395,2
2009-05-27,04:55:00,2.1375,2.1375,2.1370,2.1370,24
2009-05-27,05:00:00,2.1395,2.1395,2.1360,2.1360,6
2009-05-27,05:05:00,2.1380,2.1400,2.1375,2.1400,24
2009-05-27,05:10:00,2.1375,2.1405,2.1375,2.1405,16
2009-05-27,06:00:00,2.1400,2.1400,2.1400,2.1400,1
2009-05-27,06:10:00,2.1420,2.1425,2.1420,2.1420,5
2009-05-27,06:15:00,2.1420,2.1420,2.1390,2.1390,2
2009-05-27,06:20:00,2.1400,2.1400,2.1380,2.1390,7
2009-05-27,06:25:00,2.1415,2.1415,2.1415,2.1415,2
2009-05-27,06:35:00,2.1385,2.1385,2.1385,2.1385,1
2009-05-27,06:40:00,2.1415,2.1415,2.1415,2.1415,1
2009-05-27,06:50:00,2.1420,2.1425,2.1410,2.1410,6
2009-05-27,06:55:00,2.1400,2.1440,2.1400,2.1440,6
2009-05-27,07:05:00,2.1440,2.1445,2.1440,2.1445,15
2009-05-27,07:15:00,2.1450,2.1465,2.1450,2.1465,17
2009-05-27,07:20:00,2.1465,2.1495,2.1465,2.1495,27
2009-05-27,07:25:00,2.1495,2.1495,2.1495,2.1495,1
2009-05-27,07:30:00,2.1490,2.1495,2.1490,2.1495,3
2009-05-27,07:40:00,2.1495,2.1495,2.1480,2.1480,4
2009-05-27,07:45:00,2.1500,2.1545,2.1495,2.1495,28
2009-05-27,07:50:00,2.1515,2.1515,2.1510,2.1510,6
2009-05-27,07:55:00,2.1525,2.1525,2.1525,2.1525,1
2009-05-27,08:00:00,2.1485,2.1485,2.1410,2.1465,24
2009-05-27,08:05:00,2.1465,2.1465,2.1465,2.1465,2
2009-05-27,08:10:00,2.1435,2.1445,2.1400,2.1400,13
2009-05-27,08:15:00,2.1385,2.1405,2.1370,2.1405,11
2009-05-27,08:20:00,2.1380,2.1380,2.1380,2.1380,10
2009-05-27,08:25:00,2.1370,2.1370,2.1370,2.1370,4
2009-05-27,08:30:00,2.1360,2.1390,2.1335,2.1335,51
2009-05-27,08:35:00,2.1330,2.1330,2.1315,2.1320,12
2009-05-27,08:40:00,2.1310,2.1330,2.1300,2.1325,17
2009-05-27,08:50:00,2.1300,2.1300,2.1280,2.1280,6
2009-05-27,08:55:00,2.1270,2.1375,2.1250,2.1375,60
2009-05-27,09:00:00,2.1325,2.1325,2.1245,2.1250,64
2009-05-27,09:05:00,2.1295,2.1320,2.1295,2.1320,54
2009-05-27,09:10:00,2.1300,2.1300,2.1185,2.1200,103
2009-05-27,09:15:00,2.1200,2.1200,2.1195,2.1200,21
2009-05-27,09:20:00,2.1235,2.1250,2.1235,2.1240,29
2009-05-27,09:25:00,2.1240,2.1250,2.1215,2.1250,12
2009-05-27,09:30:00,2.1250,2.1300,2.1250,2.1260,5
2009-05-27,09:35:00,2.1260,2.1260,2.1250,2.1250,4
2009-05-27,09:40:00,2.1260,2.1260,2.1240,2.1240,11
2009-05-27,09:45:00,2.1225,2.1240,2.1225,2.1240,6
2009-05-27,09:55:00,2.1255,2.1285,2.1250,2.1285,8
2009-05-27,10:00:00,2.1280,2.1280,2.1280,2.1280,6
2009-05-27,10:05:00,2.1285,2.1350,2.1265,2.1280,7
2009-05-27,10:10:00,2.1300,2.1300,2.1300,2.1300,1
2009-05-27,10:15:00,2.1315,2.1315,2.1300,2.1300,2
2009-05-27,10:20:00,2.1300,2.1300,2.1300,2.1300,5
2009-05-27,10:25:00,2.1290,2.1290,2.1275,2.1275,6
2009-05-27,10:30:00,2.1240,2.1240,2.1240,2.1240,1
2009-05-27,10:35:00,2.1225,2.1225,2.1210,2.1225,5
2009-05-27,10:45:00,2.1240,2.1240,2.1240,2.1240,1
2009-05-27,10:50:00,2.1240,2.1240,2.1240,2.1240,5
2009-05-27,10:55:00,2.1240,2.1240,2.1240,2.1240,1
2009-05-27,11:00:00,2.1240,2.1260,2.1240,2.1260,19
2009-05-27,11:05:00,2.1260,2.1275,2.1250,2.1250,12
2009-05-27,11:10:00,2.1250,2.1280,2.1250,2.1280,5
2009-05-27,11:20:00,2.1280,2.1310,2.1280,2.1290,4
2009-05-27,11:25:00,2.1310,2.1310,2.1275,2.1275,13
2009-05-27,11:30:00,2.1275,2.1295,2.1270,2.1295,5
2009-05-27,11:40:00,2.1290,2.1300,2.1290,2.1300,3
2009-05-27,11:45:00,2.1310,2.1310,2.1310,2.1310,12
2009-05-27,11:50:00,2.1315,2.1320,2.1310,2.1320,21
2009-05-27,11:55:00,2.1325,2.1335,2.1320,2.1320,16
2009-05-27,12:05:00,2.1320,2.1320,2.1310,2.1310,24
2009-05-27,12:10:00,2.1280,2.1280,2.1280,2.1280,4
2009-05-27,12:15:00,2.1280,2.1310,2.1280,2.1310,23
2009-05-27,12:20:00,2.1280,2.1280,2.1280,2.1280,1
2009-05-27,12:25:00,2.1280,2.1280,2.1270,2.1270,7
2009-05-27,12:30:00,2.1295,2.1315,2.1265,2.1275,75
2009-05-27,12:35:00,2.1275,2.1320,2.1275,2.1315,32
2009-05-27,12:40:00,2.1310,2.1315,2.1305,2.1310,24
2009-05-27,12:45:00,2.1315,2.1315,2.1290,2.1290,33
2009-05-27,12:50:00,2.1300,2.1310,2.1300,2.1310,12
2009-05-27,12:55:00,2.1315,2.1315,2.1310,2.1310,12
2009-05-27,13:00:00,2.1325,2.1325,2.1315,2.1315,2
2009-05-27,13:05:00,2.1310,2.1310,2.1290,2.1290,12
2009-05-27,13:10:00,2.1290,2.1310,2.1285,2.1310,30
2009-05-27,13:15:00,2.1325,2.1345,2.1325,2.1335,21
2009-05-27,13:20:00,2.1345,2.1400,2.1340,2.1375,54
2009-05-27,13:25:00,2.1370,2.1395,2.1365,2.1395,22
2009-05-27,13:30:00,2.1400,2.1425,2.1375,2.1415,28
2009-05-27,13:35:00,2.1390,2.1400,2.1355,2.1360,44
2009-05-27,13:40:00,2.1360,2.1365,2.1315,2.1330,39
2009-05-27,13:45:00,2.1325,2.1325,2.1300,2.1300,14
2009-05-27,13:50:00,2.1335,2.1345,2.1325,2.1345,9
2009-05-27,13:55:00,2.1325,2.1340,2.1300,2.1300,26
2009-05-27,14:00:00,2.1300,2.1340,2.1300,2.1340,8
2009-05-27,14:05:00,2.1345,2.1350,2.1340,2.1350,28
2009-05-27,14:10:00,2.1350,2.1350,2.1340,2.1340,9
2009-05-27,14:15:00,2.1340,2.1350,2.1330,2.1350,13
2009-05-27,14:20:00,2.1335,2.1335,2.1265,2.1270,15
2009-05-27,14:25:00,2.1265,2.1265,2.1225,2.1255,17
2009-05-27,14:30:00,2.1260,2.1290,2.1255,2.1290,12
2009-05-27,14:35:00,2.1290,2.1355,2.1290,2.1355,17
2009-05-27,14:40:00,2.1355,2.1355,2.1320,2.1340,17
2009-05-27,14:45:00,2.1320,2.1395,2.1320,2.1370,22
2009-05-27,14:50:00,2.1350,2.1390,2.1330,2.1380,52
2009-05-27,14:55:00,2.1380,2.1405,2.1360,2.1360,23
2009-05-27,15:00:00,2.1370,2.1430,2.1350,2.1420,36
2009-05-27,15:05:00,2.1430,2.1540,2.1430,2.1430,101
2009-05-27,15:10:00,2.1460,2.1460,2.1425,2.1455,16
2009-05-27,15:15:00,2.1450,2.1450,2.1430,2.1430,33
2009-05-27,15:20:00,2.1420,2.1430,2.1390,2.1430,67
2009-05-27,15:25:00,2.1430,2.1435,2.1375,2.1385,28
2009-05-27,15:30:00,2.1380,2.1415,2.1370,2.1415,14
2009-05-27,15:35:00,2.1435,2.1435,2.1380,2.1380,23
2009-05-27,15:40:00,2.1380,2.1415,2.1380,2.1380,19
2009-05-27,15:45:00,2.1400,2.1420,2.1400,2.1400,32
2009-05-27,15:50:00,2.1390,2.1435,2.1390,2.1435,58
2009-05-27,15:55:00,2.1420,2.1435,2.1415,2.1415,18
2009-05-27,16:00:00,2.1425,2.1510,2.1425,2.1510,66
2009-05-27,16:05:00,2.1520,2.1590,2.1500,2.1500,122
2009-05-27,16:10:00,2.1500,2.1520,2.1440,2.1440,50
2009-05-27,16:15:00,2.1450,2.1485,2.1450,2.1465,14
2009-05-27,16:20:00,2.1455,2.1485,2.1455,2.1485,11
2009-05-27,16:25:00,2.1455,2.1485,2.1445,2.1470,9
2009-05-27,16:30:00,2.1470,2.1470,2.1450,2.1465,15
2009-05-27,16:35:00,2.1470,2.1480,2.1450,2.1450,10
2009-05-27,16:40:00,2.1450,2.1465,2.1445,2.1465,4
2009-05-27,16:45:00,2.1440,2.1490,2.1440,2.1475,8
2009-05-27,16:50:00,2.1460,2.1460,2.1425,2.1450,13
2009-05-27,16:55:00,2.1455,2.1475,2.1435,2.1475,22
2009-05-27,17:00:00,2.1455,2.1465,2.1380,2.1400,62
2009-05-27,17:05:00,2.1395,2.1430,2.1390,2.1430,37
2009-05-27,17:10:00,2.1425,2.1450,2.1425,2.1450,16
2009-05-27,17:15:00,2.1425,2.1440,2.1415,2.1440,17
2009-05-27,17:20:00,2.1450,2.1470,2.1445,2.1450,16
2009-05-27,17:25:00,2.1425,2.1455,2.1425,2.1455,14
2009-05-27,17:30:00,2.1435,2.1440,2.1430,2.1430,6
2009-05-27,17:35:00,2.1445,2.1445,2.1425,2.1440,7
2009-05-27,17:40:00,2.1425,2.1440,2.1405,2.1435,29
2009-05-27,17:45:00,2.1435,2.1440,2.1420,2.1420,24
2009-05-27,17:50:00,2.1410,2.1415,2.1380,2.1405,22
2009-05-27,17:55:00,2.1390,2.1395,2.1360,2.1365,19
2009-05-27,18:00:00,2.1365,2.1375,2.1365,2.1365,7
2009-05-27,18:05:00,2.1360,2.1360,2.1335,2.1350,11
2009-05-27,18:10:00,2.1340,2.1350,2.1335,2.1345,17
2009-05-27,18:15:00,2.1350,2.1365,2.1335,2.1350,15
2009-05-27,18:20:00,2.1340,2.1365,2.1340,2.1355,10
2009-05-27,18:25:00,2.1365,2.1370,2.1345,2.1345,13
2009-05-27,18:30:00,2.1375,2.1375,2.1370,2.1370,4
2009-05-27,18:35:00,2.1360,2.1375,2.1360,2.1365,7
2009-05-27,18:40:00,2.1360,2.1380,2.1360,2.1365,9
2009-05-27,18:45:00,2.1370,2.1385,2.1365,2.1380,12
2009-05-27,18:50:00,2.1340,2.1360,2.1330,2.1355,12
2009-05-27,18:55:00,2.1365,2.1370,2.1345,2.1345,11
2009-05-27,19:00:00,2.1365,2.1365,2.1365,2.1365,2
2009-05-27,19:05:00,2.1370,2.1370,2.1370,2.1370,4
2009-05-27,19:10:00,2.1375,2.1375,2.1370,2.1370,25
2009-05-27,19:15:00,2.1380,2.1390,2.1295,2.1325,51
2009-05-27,19:20:00,2.1335,2.1340,2.1310,2.1315,34
2009-05-27,19:25:00,2.1305,2.1320,2.1290,2.1300,42
2009-05-27,19:30:00,2.1305,2.1305,2.1215,2.1250,114
2009-05-27,19:35:00,2.1275,2.1285,2.1170,2.1195,58
2009-05-27,19:40:00,2.1190,2.1200,2.1145,2.1185,115
2009-05-27,19:45:00,2.1185,2.1255,2.1185,2.1250,97
2009-05-27,19:50:00,2.1240,2.1250,2.1185,2.1210,42
2009-05-27,19:55:00,2.1210,2.1210,2.1105,2.1105,134
2009-05-27,20:00:00,2.1105,2.1135,2.1080,2.1090,112
2009-05-27,20:05:00,2.1095,2.1140,2.1070,2.1100,137
2009-05-27,20:10:00,2.1110,2.1160,2.1080,2.1105,202
2009-05-27,20:15:00,2.1115,2.1130,2.1095,2.1095,107
2009-05-27,20:20:00,2.1085,2.1130,2.1080,2.1090,96
2009-05-27,20:25:00,2.1090,2.1155,2.1085,2.1145,99
2009-05-27,20:30:00,2.1140,2.1230,2.1135,2.1220,160
2009-05-27,20:35:00,2.1210,2.1225,2.1185,2.1190,224
2009-05-27,20:40:00,2.1190,2.1195,2.1135,2.1140,125
2009-05-27,20:45:00,2.1140,2.1200,2.1140,2.1195,109
2009-05-27,20:50:00,2.1205,2.1210,2.1170,2.1180,156
2009-05-27,20:55:00,2.1180,2.1195,2.1165,2.1195,44
2009-05-27,21:00:00,2.1185,2.1205,2.1170,2.1185,58
2009-05-27,21:05:00,2.1190,2.1200,2.1160,2.1190,75
2009-05-27,21:10:00,2.1195,2.1240,2.1185,2.1230,55
2009-05-27,21:15:00,2.1230,2.1270,2.1225,2.1265,97
2009-05-27,21:20:00,2.1265,2.1325,2.1255,2.1275,127
2009-05-27,21:25:00,2.1275,2.1360,2.1265,2.1350,175
2009-05-27,21:30:00,2.1350,2.1350,2.1285,2.1300,185
2009-05-27,21:35:00,2.1300,2.1330,2.1275,2.1290,143
2009-05-27,21:40:00,2.1300,2.1300,2.1255,2.1295,187
2009-05-27,21:45:00,2.1290,2.1320,2.1270,2.1320,140
2009-05-27,21:50:00,2.1310,2.1330,2.1285,2.1300,160
2009-05-27,21:55:00,2.1315,2.1325,2.1285,2.1305,121
2009-05-27,22:00:00,2.1310,2.1390,2.1270,2.1275,258
2009-05-27,22:05:00,2.1270,2.1285,2.1200,2.1270,295
2009-05-27,22:10:00,2.1270,2.1320,2.1235,2.1300,166
2009-05-27,22:15:00,2.1290,2.1290,2.1220,2.1250,256
2009-05-27,22:20:00,2.1235,2.1290,2.1230,2.1285,96
2009-05-27,22:25:00,2.1290,2.1340,2.1280,2.1305,122
2009-05-27,22:30:00,2.1295,2.1310,2.1255,2.1270,78
2009-05-27,22:35:00,2.1270,2.1300,2.1250,2.1275,87
2009-05-27,22:40:00,2.1285,2.1295,2.1225,2.1230,120
2009-05-27,22:45:00,2.1225,2.1255,2.1210,2.1250,158
2009-05-27,22:50:00,2.1255,2.1265,2.1240,2.1255,86
2009-05-27,22:55:00,2.1250,2.1280,2.1230,2.1265,85
2009-05-27,23:00:00,2.1255,2.1255,2.1155,2.1160,169
2009-05-27,23:05:00,2.1160,2.1160,2.1110,2.1160,201
2009-05-27,23:10:00,2.1165,2.1200,2.1140,2.1190,121
2009-05-27,23:15:00,2.1175,2.1195,2.1155,2.1190,42
2009-05-27,23:20:00,2.1185,2.1250,2.1165,2.1245,138
2009-05-27,23:25:00,2.1245,2.1285,2.1235,2.1280,174
2009-05-27,23:30:00,2.1285,2.1300,2.1260,2.1295,136
2009-05-27,23:35:00,2.1300,2.1300,2.1255,2.1265,73
2009-05-27,23:40:00,2.1270,2.1280,2.1245,2.1250,131
2009-05-27,23:45:00,2.1245,2.1270,2.1245,2.1265,87
2009-05-27,23:50:00,2.1265,2.1285,2.1240,2.1260,142
2009-05-27,23:55:00,2.1250,2.1295,2.1235,2.1295,214
2009-05-28,00:00:00,2.1285,2.1300,2.1265,2.1275,143
2009-05-28,00:05:00,2.1275,2.1330,2.1265,2.1330,113
2009-05-28,00:10:00,2.1320,2.1340,2.1300,2.1340,82
2009-05-28,00:15:00,2.1335,2.1350,2.1320,2.1335,57
2009-05-28,00:20:00,2.1335,2.1335,2.1295,2.1300,50
2009-05-28,00:25:00,2.1295,2.1310,2.1270,2.1310,70
2009-05-28,00:30:00,2.1310,2.1325,2.1295,2.1305,129
2009-05-28,00:35:00,2.1305,2.1315,2.1255,2.1275,120
2009-05-28,00:40:00,2.1275,2.1285,2.1225,2.1240,68
2009-05-28,00:45:00,2.1240,2.1300,2.1235,2.1290,77
2009-05-28,00:50:00,2.1285,2.1285,2.1245,2.1245,62
2009-05-28,00:55:00,2.1240,2.1240,2.1190,2.1225,179
2009-05-28,01:00:00,2.1215,2.1290,2.1205,2.1270,128
2009-05-28,01:05:00,2.1265,2.1270,2.1260,2.1260,15
2009-05-28,01:10:00,2.1260,2.1265,2.1230,2.1260,43
2009-05-28,01:15:00,2.1260,2.1290,2.1210,2.1250,24
2009-05-28,01:20:00,2.1265,2.1275,2.1245,2.1270,27
2009-05-28,01:25:00,2.1260,2.1260,2.1240,2.1250,16
2009-05-28,01:30:00,2.1245,2.1245,2.1190,2.1195,48
2009-05-28,01:35:00,2.1200,2.1200,2.1120,2.1120,51
2009-05-28,01:40:00,2.1125,2.1135,2.1110,2.1135,42
2009-05-28,01:45:00,2.1125,2.1135,2.1110,2.1110,23
2009-05-28,01:50:00,2.1110,2.1110,2.1000,2.1070,201
2009-05-28,01:55:00,2.1070,2.1190,2.1070,2.1140,47
2009-05-28,02:00:00,2.1145,2.1145,2.1060,2.1095,36
2009-05-28,02:05:00,2.1090,2.1115,2.0965,2.0985,53
2009-05-28,02:10:00,2.0990,2.1105,2.0975,2.1085,32
2009-05-28,02:15:00,2.1095,2.1115,2.1075,2.1075,33
2009-05-28,02:20:00,2.1080,2.1115,2.1030,2.1035,44
2009-05-28,02:25:00,2.1065,2.1095,2.1020,2.1020,10
2009-05-28,02:30:00,2.1080,2.1105,2.1035,2.1035,7
2009-05-28,02:35:00,2.1025,2.1080,2.1020,2.1080,9
2009-05-28,02:40:00,2.1040,2.1105,2.1035,2.1105,5
2009-05-28,02:45:00,2.1065,2.1100,2.1065,2.1100,4
2009-05-28,02:50:00,2.1075,2.1075,2.1045,2.1070,49
2009-05-28,02:55:00,2.1050,2.1050,2.0970,2.0975,58
2009-05-28,03:00:00,2.1000,2.1030,2.1000,2.1030,6
2009-05-28,03:05:00,2.1015,2.1015,2.0990,2.0995,4
2009-05-28,03:10:00,2.1000,2.1000,2.0985,2.0985,9
2009-05-28,03:15:00,2.0970,2.1005,2.0970,2.1005,7
2009-05-28,03:20:00,2.0990,2.0990,2.0980,2.0990,5
2009-05-28,03:25:00,2.0990,2.1000,2.0965,2.0965,13
2009-05-28,03:30:00,2.1005,2.1005,2.0930,2.0930,21
2009-05-28,03:35:00,2.0930,2.0955,2.0925,2.0955,12
2009-05-28,03:40:00,2.0955,2.0985,2.0945,2.0960,14
2009-05-28,03:45:00,2.0970,2.0970,2.0950,2.0950,13
2009-05-28,03:50:00,2.0945,2.0960,2.0935,2.0935,17
2009-05-28,03:55:00,2.0955,2.0960,2.0955,2.0960,2
2009-05-28,04:00:00,2.0970,2.1010,2.0955,2.0970,23
2009-05-28,04:05:00,2.0950,2.1000,2.0940,2.1000,10
2009-05-28,04:10:00,2.1000,2.1000,2.0980,2.0995,7
2009-05-28,04:20:00,2.1000,2.1000,2.0950,2.0975,6
2009-05-28,04:25:00,2.0945,2.0945,2.0940,2.0940,2
2009-05-28,04:30:00,2.0970,2.0970,2.0970,2.0970,1
2009-05-28,04:35:00,2.0940,2.0940,2.0940,2.0940,1
2009-05-28,04:40:00,2.0935,2.0935,2.0925,2.0935,13
2009-05-28,04:50:00,2.0965,2.0995,2.0965,2.0995,6
2009-05-28,04:55:00,2.0950,2.0950,2.0950,2.0950,1
2009-05-28,05:05:00,2.0955,2.0955,2.0950,2.0950,3
2009-05-28,05:10:00,2.0940,2.0940,2.0925,2.0925,3
2009-05-28,06:00:00,2.0940,2.0940,2.0940,2.0940,1
2009-05-28,06:05:00,2.0940,2.0940,2.0925,2.0925,14
2009-05-28,06:10:00,2.0925,2.0925,2.0875,2.0900,23
2009-05-28,06:15:00,2.0875,2.0875,2.0825,2.0825,14
2009-05-28,06:25:00,2.0865,2.0865,2.0865,2.0865,4
2009-05-28,06:45:00,2.0875,2.0875,2.0875,2.0875,1
2009-05-28,06:50:00,2.0880,2.0880,2.0880,2.0880,1
2009-05-28,07:00:00,2.0895,2.0895,2.0880,2.0880,2
2009-05-28,07:10:00,2.0875,2.0875,2.0875,2.0875,2
2009-05-28,07:25:00,2.0880,2.0880,2.0875,2.0875,3
2009-05-28,07:50:00,2.0895,2.0895,2.0895,2.0895,1
2009-05-28,07:55:00,2.0900,2.0925,2.0900,2.0925,5
2009-05-28,08:00:00,2.0950,2.0990,2.0950,2.0990,5
2009-05-28,08:05:00,2.0930,2.0930,2.0920,2.0920,2
2009-05-28,08:10:00,2.0885,2.0885,2.0885,2.0885,1
2009-05-28,08:15:00,2.0900,2.0900,2.0875,2.0875,3
2009-05-28,08:25:00,2.0960,2.0960,2.0960,2.0960,1
2009-05-28,08:30:00,2.0970,2.0970,2.0960,2.0960,6
2009-05-28,08:35:00,2.0960,2.0960,2.0960,2.0960,2
2009-05-28,08:55:00,2.0960,2.0960,2.0920,2.0920,7
2009-05-28,09:10:00,2.0940,2.0940,2.0915,2.0915,3
2009-05-28,09:15:00,2.0955,2.0955,2.0850,2.0865,25
2009-05-28,09:25:00,2.0865,2.0865,2.0865,2.0865,2
2009-05-28,09:30:00,2.0900,2.0900,2.0900,2.0900,3
2009-05-28,09:40:00,2.0905,2.0905,2.0905,2.0905,1
2009-05-28,09:45:00,2.0890,2.0890,2.0890,2.0890,1
2009-05-28,09:50:00,2.0950,2.0950,2.0950,2.0950,9
2009-05-28,09:55:00,2.0950,2.0950,2.0950,2.0950,1
2009-05-28,10:00:00,2.0950,2.0950,2.0905,2.0905,5
2009-05-28,10:05:00,2.0930,2.0955,2.0910,2.0910,3
2009-05-28,10:10:00,2.0960,2.0960,2.0915,2.0930,4
2009-05-28,10:20:00,2.0910,2.0910,2.0910,2.0910,1
2009-05-28,10:25:00,2.0915,2.0915,2.0915,2.0915,2
2009-05-28,10:40:00,2.0940,2.0940,2.0940,2.0940,1
2009-05-28,10:50:00,2.0915,2.0915,2.0915,2.0915,1
2009-05-28,11:00:00,2.0930,2.0930,2.0930,2.0930,3
2009-05-28,11:05:00,2.0930,2.0930,2.0915,2.0915,2
2009-05-28,11:15:00,2.0920,2.0920,2.0890,2.0890,12
2009-05-28,11:20:00,2.0905,2.0905,2.0905,2.0905,1
2009-05-28,11:25:00,2.0875,2.0875,2.0875,2.0875,1
2009-05-28,11:35:00,2.0870,2.0870,2.0850,2.0850,5
2009-05-28,11:40:00,2.0830,2.0830,2.0825,2.0825,8
2009-05-28,11:45:00,2.0815,2.0820,2.0790,2.0790,44
2009-05-28,11:50:00,2.0810,2.0810,2.0810,2.0810,1
2009-05-28,11:55:00,2.0820,2.0845,2.0820,2.0840,6
2009-05-28,12:00:00,2.0875,2.0875,2.0875,2.0875,1
2009-05-28,12:10:00,2.0860,2.0860,2.0860,2.0860,1
2009-05-28,12:20:00,2.0875,2.0885,2.0875,2.0885,2
2009-05-28,12:25:00,2.0900,2.0910,2.0900,2.0900,20
2009-05-28,12:30:00,2.0905,2.0930,2.0875,2.0920,17
2009-05-28,12:35:00,2.0920,2.0920,2.0910,2.0920,7
2009-05-28,12:40:00,2.0915,2.0940,2.0915,2.0940,8
2009-05-28,12:45:00,2.0940,2.0940,2.0930,2.0935,10
2009-05-28,12:50:00,2.0930,2.0930,2.0925,2.0930,7
2009-05-28,12:55:00,2.0930,2.0940,2.0925,2.0925,6
2009-05-28,13:00:00,2.0930,2.0935,2.0925,2.0935,4
2009-05-28,13:05:00,2.0935,2.0955,2.0935,2.0945,9
2009-05-28,13:10:00,2.0945,2.0945,2.0900,2.0920,19
2009-05-28,13:15:00,2.0900,2.0900,2.0890,2.0895,6
2009-05-28,13:20:00,2.0930,2.0930,2.0915,2.0915,3
2009-05-28,13:30:00,2.0935,2.0955,2.0920,2.0920,3
2009-05-28,13:35:00,2.0930,2.0930,2.0890,2.0890,8
2009-05-28,13:40:00,2.0885,2.0885,2.0885,2.0885,1
2009-05-28,13:45:00,2.0900,2.0935,2.0900,2.0925,6
2009-05-28,13:50:00,2.0925,2.0960,2.0925,2.0945,19
2009-05-28,13:55:00,2.0950,2.0950,2.0925,2.0945,8
2009-05-28,14:00:00,2.0945,2.0945,2.0940,2.0940,5
2009-05-28,14:10:00,2.0930,2.0945,2.0930,2.0945,2
2009-05-28,14:15:00,2.0945,2.0955,2.0935,2.0945,18
2009-05-28,14:20:00,2.0930,2.0930,2.0900,2.0900,7
2009-05-28,14:25:00,2.0885,2.0885,2.0840,2.0860,9
2009-05-28,14:30:00,2.0890,2.0890,2.0835,2.0880,15
2009-05-28,14:35:00,2.0880,2.0880,2.0850,2.0850,4
2009-05-28,14:40:00,2.0870,2.0895,2.0870,2.0895,3
2009-05-28,14:45:00,2.0915,2.0915,2.0915,2.0915,1
2009-05-28,14:50:00,2.0910,2.0910,2.0885,2.0890,10
2009-05-28,14:55:00,2.0900,2.0900,2.0900,2.0900,1
2009-05-28,15:00:00,2.0935,2.0935,2.0905,2.0935,20
2009-05-28,15:05:00,2.0935,2.0950,2.0915,2.0950,21
2009-05-28,15:10:00,2.0945,2.0960,2.0945,2.0950,14
2009-05-28,15:15:00,2.0945,2.0950,2.0940,2.0940,5
2009-05-28,15:20:00,2.0955,2.0960,2.0930,2.0950,7
2009-05-28,15:25:00,2.0950,2.0995,2.0950,2.0985,53
2009-05-28,15:30:00,2.0980,2.1015,2.0970,2.1010,28
2009-05-28,15:35:00,2.1005,2.1015,2.0990,2.0990,22
2009-05-28,15:40:00,2.1010,2.1025,2.1010,2.1015,16
2009-05-28,15:45:00,2.1030,2.1040,2.1025,2.1035,14
2009-05-28,15:50:00,2.1040,2.1040,2.1000,2.1005,22
2009-05-28,15:55:00,2.1010,2.1045,2.0980,2.1045,32
2009-05-28,16:00:00,2.1045,2.1045,2.0995,2.1015,11
2009-05-28,16:05:00,2.1015,2.1030,2.1010,2.1025,12
2009-05-28,16:10:00,2.1035,2.1045,2.1000,2.1020,35
2009-05-28,16:15:00,2.0990,2.1005,2.0985,2.1005,6
2009-05-28,16:20:00,2.1000,2.1005,2.0950,2.0970,11
2009-05-28,16:25:00,2.0970,2.1065,2.0970,2.1060,37
2009-05-28,16:30:00,2.1040,2.1060,2.1020,2.1060,10
2009-05-28,16:35:00,2.1065,2.1070,2.1025,2.1025,14
2009-05-28,16:40:00,2.1030,2.1050,2.1000,2.1000,9
2009-05-28,16:45:00,2.0990,2.1020,2.0975,2.1020,13
2009-05-28,16:50:00,2.1000,2.1025,2.1000,2.1025,3
2009-05-28,16:55:00,2.1030,2.1135,2.1030,2.1090,61
2009-05-28,17:00:00,2.1100,2.1100,2.1075,2.1090,17
2009-05-28,17:05:00,2.1095,2.1095,2.1080,2.1090,7
2009-05-28,17:10:00,2.1100,2.1110,2.1100,2.1110,13
2009-05-28,17:15:00,2.1110,2.1130,2.1105,2.1110,14
2009-05-28,17:20:00,2.1090,2.1110,2.1090,2.1110,3
2009-05-28,17:25:00,2.1115,2.1115,2.1085,2.1085,11
2009-05-28,17:30:00,2.1105,2.1115,2.1070,2.1075,19
2009-05-28,17:35:00,2.1100,2.1100,2.1100,2.1100,1
2009-05-28,17:40:00,2.1080,2.1125,2.1080,2.1125,14
2009-05-28,17:45:00,2.1105,2.1110,2.1080,2.1080,44
2009-05-28,17:50:00,2.1105,2.1105,2.1075,2.1075,16
2009-05-28,17:55:00,2.1070,2.1070,2.1055,2.1070,9
2009-05-28,18:00:00,2.1080,2.1080,2.1045,2.1045,9
2009-05-28,18:05:00,2.1065,2.1075,2.1040,2.1040,22
2009-05-28,18:10:00,2.1040,2.1040,2.0990,2.1030,39
2009-05-28,18:15:00,2.1030,2.1045,2.1030,2.1040,10
2009-05-28,18:20:00,2.1030,2.1030,2.1030,2.1030,2
2009-05-28,18:25:00,2.1050,2.1065,2.1050,2.1060,11
2009-05-28,18:30:00,2.1070,2.1100,2.1070,2.1100,11
2009-05-28,18:35:00,2.1090,2.1130,2.1090,2.1130,24
2009-05-28,18:40:00,2.1135,2.1150,2.1120,2.1140,37
2009-05-28,18:45:00,2.1145,2.1165,2.1145,2.1165,37
2009-05-28,18:50:00,2.1170,2.1170,2.1140,2.1140,14
2009-05-28,18:55:00,2.1155,2.1160,2.1145,2.1155,8
2009-05-28,19:00:00,2.1155,2.1190,2.1155,2.1180,39
2009-05-28,19:05:00,2.1170,2.1235,2.1160,2.1225,86
2009-05-28,19:10:00,2.1230,2.1275,2.1230,2.1250,116
2009-05-28,19:15:00,2.1255,2.1270,2.1245,2.1245,47
2009-05-28,19:20:00,2.1260,2.1270,2.1245,2.1255,19
2009-05-28,19:25:00,2.1260,2.1270,2.1240,2.1240,36
2009-05-28,19:30:00,2.1235,2.1265,2.1230,2.1235,30
2009-05-28,19:35:00,2.1220,2.1240,2.1210,2.1210,18
2009-05-28,19:40:00,2.1200,2.1215,2.1185,2.1185,69
2009-05-28,19:45:00,2.1175,2.1205,2.1175,2.1205,30
2009-05-28,19:50:00,2.1200,2.1200,2.1155,2.1160,35
2009-05-28,19:55:00,2.1150,2.1150,2.1105,2.1125,40
2009-05-28,20:00:00,2.1125,2.1195,2.1115,2.1185,65
2009-05-28,20:05:00,2.1185,2.1195,2.1125,2.1125,62
2009-05-28,20:10:00,2.1125,2.1200,2.1120,2.1200,165
2009-05-28,20:15:00,2.1210,2.1245,2.1190,2.1235,82
2009-05-28,20:20:00,2.1240,2.1240,2.1195,2.1205,70
2009-05-28,20:25:00,2.1205,2.1225,2.1190,2.1200,100
2009-05-28,20:30:00,2.1200,2.1265,2.1200,2.1225,220
2009-05-28,20:35:00,2.1235,2.1310,2.1225,2.1310,159
2009-05-28,20:40:00,2.1305,2.1305,2.1245,2.1260,93
2009-05-28,20:45:00,2.1265,2.1280,2.1260,2.1265,80
2009-05-28,20:50:00,2.1275,2.1275,2.1200,2.1200,74
2009-05-28,20:55:00,2.1210,2.1230,2.1165,2.1175,102
2009-05-28,21:00:00,2.1175,2.1200,2.1170,2.1195,139
2009-05-28,21:05:00,2.1190,2.1240,2.1190,2.1225,78
2009-05-28,21:10:00,2.1230,2.1260,2.1225,2.1260,99
2009-05-28,21:15:00,2.1265,2.1330,2.1255,2.1300,173
2009-05-28,21:20:00,2.1310,2.1370,2.1310,2.1370,146
2009-05-28,21:25:00,2.1365,2.1370,2.1345,2.1370,211
2009-05-28,21:30:00,2.1365,2.1400,2.1335,2.1355,351
2009-05-28,21:35:00,2.1350,2.1355,2.1310,2.1350,158
2009-05-28,21:40:00,2.1355,2.1400,2.1350,2.1355,341
2009-05-28,21:45:00,2.1370,2.1385,2.1345,2.1360,120
2009-05-28,21:50:00,2.1360,2.1380,2.1340,2.1355,100
2009-05-28,21:55:00,2.1360,2.1405,2.1340,2.1400,126
2009-05-28,22:00:00,2.1395,2.1395,2.1290,2.1295,405
2009-05-28,22:05:00,2.1295,2.1320,2.1215,2.1245,254
2009-05-28,22:10:00,2.1255,2.1270,2.1220,2.1265,202
2009-05-28,22:15:00,2.1270,2.1270,2.1205,2.1250,153
2009-05-28,22:20:00,2.1245,2.1290,2.1230,2.1250,125
2009-05-28,22:25:00,2.1255,2.1270,2.1215,2.1255,130
2009-05-28,22:30:00,2.1260,2.1305,2.1260,2.1285,65
2009-05-28,22:35:00,2.1290,2.1305,2.1275,2.1285,97
2009-05-28,22:40:00,2.1285,2.1350,2.1285,2.1340,103
2009-05-28,22:45:00,2.1345,2.1370,2.1345,2.1365,116
2009-05-28,22:50:00,2.1370,2.1435,2.1370,2.1430,274
2009-05-28,22:55:00,2.1430,2.1460,2.1410,2.1445,410
2009-05-28,23:00:00,2.1445,2.1465,2.1430,2.1455,164
2009-05-28,23:05:00,2.1450,2.1530,2.1450,2.1525,469
2009-05-28,23:10:00,2.1530,2.1535,2.1455,2.1460,233
2009-05-28,23:15:00,2.1465,2.1500,2.1460,2.1470,196
2009-05-28,23:20:00,2.1470,2.1500,2.1470,2.1490,122
2009-05-28,23:25:00,2.1490,2.1580,2.1490,2.1545,318
2009-05-28,23:30:00,2.1540,2.1630,2.1540,2.1600,536
2009-05-28,23:35:00,2.1600,2.1605,2.1550,2.1555,151
2009-05-28,23:40:00,2.1555,2.1570,2.1500,2.1505,215
2009-05-28,23:45:00,2.1510,2.1590,2.1510,2.1575,161
2009-05-28,23:50:00,2.1575,2.1575,2.1500,2.1550,209
2009-05-28,23:55:00,2.1560,2.1645,2.1560,2.1620,404
2009-05-29,00:00:00,2.1620,2.1635,2.1570,2.1570,117
2009-05-29,00:05:00,2.1580,2.1580,2.1520,2.1530,124
2009-05-29,00:10:00,2.1525,2.1540,2.1515,2.1525,111
2009-05-29,00:15:00,2.1525,2.1535,2.1505,2.1520,98
2009-05-29,00:20:00,2.1515,2.1545,2.1485,2.1535,152
2009-05-29,00:25:00,2.1540,2.1545,2.1490,2.1500,70
2009-05-29,00:30:00,2.1505,2.1535,2.1485,2.1520,78
2009-05-29,00:35:00,2.1520,2.1520,2.1500,2.1500,33
2009-05-29,00:40:00,2.1500,2.1520,2.1485,2.1500,69
2009-05-29,00:45:00,2.1500,2.1505,2.1410,2.1420,137
2009-05-29,00:50:00,2.1425,2.1450,2.1395,2.1410,206
2009-05-29,00:55:00,2.1400,2.1420,2.1350,2.1400,262
2009-05-29,01:00:00,2.1400,2.1450,2.1380,2.1405,256
2009-05-29,01:05:00,2.1400,2.1415,2.1390,2.1390,91
2009-05-29,01:10:00,2.1390,2.1460,2.1390,2.1460,176
2009-05-29,01:15:00,2.1460,2.1530,2.1370,2.1520,102
2009-05-29,01:20:00,2.1525,2.1550,2.1515,2.1515,136
2009-05-29,01:25:00,2.1510,2.1525,2.1450,2.1500,72
2009-05-29,01:30:00,2.1495,2.1495,2.1465,2.1470,35
2009-05-29,01:35:00,2.1470,2.1510,2.1430,2.1430,28
2009-05-29,01:40:00,2.1440,2.1465,2.1430,2.1450,55
2009-05-29,01:45:00,2.1450,2.1475,2.1440,2.1440,40
2009-05-29,01:50:00,2.1450,2.1465,2.1415,2.1415,47
2009-05-29,01:55:00,2.1410,2.1435,2.1380,2.1415,69
2009-05-29,02:00:00,2.1430,2.1460,2.1425,2.1450,22
2009-05-29,02:05:00,2.1450,2.1500,2.1445,2.1495,17
2009-05-29,02:10:00,2.1500,2.1510,2.1395,2.1425,56
2009-05-29,02:15:00,2.1425,2.1500,2.1400,2.1485,20
2009-05-29,02:20:00,2.1465,2.1505,2.1445,2.1480,29
2009-05-29,02:25:00,2.1490,2.1490,2.1400,2.1415,38
2009-05-29,02:30:00,2.1420,2.1480,2.1420,2.1480,13
2009-05-29,02:35:00,2.1490,2.1535,2.1480,2.1530,14
2009-05-29,02:40:00,2.1470,2.1490,2.1460,2.1460,8
2009-05-29,02:45:00,2.1480,2.1480,2.1425,2.1450,9
2009-05-29,02:50:00,2.1455,2.1490,2.1455,2.1490,5
2009-05-29,02:55:00,2.1440,2.1470,2.1440,2.1470,4
2009-05-29,03:00:00,2.1455,2.1470,2.1440,2.1470,5
2009-05-29,03:05:00,2.1455,2.1470,2.1435,2.1455,19
2009-05-29,03:10:00,2.1440,2.1445,2.1375,2.1375,49
2009-05-29,03:15:00,2.1385,2.1385,2.1370,2.1370,11
2009-05-29,03:20:00,2.1360,2.1380,2.1355,2.1355,10
2009-05-29,03:25:00,2.1360,2.1390,2.1350,2.1390,13
2009-05-29,03:30:00,2.1410,2.1415,2.1410,2.1415,2
2009-05-29,03:35:00,2.1410,2.1425,2.1410,2.1425,9
2009-05-29,03:40:00,2.1405,2.1405,2.1405,2.1405,1
2009-05-29,03:45:00,2.1425,2.1425,2.1405,2.1415,3
2009-05-29,03:50:00,2.1425,2.1445,2.1410,2.1410,33
2009-05-29,03:55:00,2.1410,2.1425,2.1385,2.1425,7
2009-05-29,04:00:00,2.1415,2.1455,2.1405,2.1455,10
2009-05-29,04:05:00,2.1415,2.1415,2.1415,2.1415,1
2009-05-29,04:10:00,2.1435,2.1435,2.1435,2.1435,6
2009-05-29,04:15:00,2.1430,2.1430,2.1430,2.1430,2
2009-05-29,04:20:00,2.1430,2.1430,2.1425,2.1430,9
2009-05-29,04:25:00,2.1430,2.1435,2.1420,2.1435,5
2009-05-29,04:30:00,2.1435,2.1435,2.1435,2.1435,2
2009-05-29,04:35:00,2.1435,2.1435,2.1435,2.1435,1
2009-05-29,04:40:00,2.1420,2.1420,2.1410,2.1410,2
2009-05-29,04:45:00,2.1410,2.1410,2.1410,2.1410,1
2009-05-29,05:05:00,2.1365,2.1430,2.1365,2.1415,4
2009-05-29,05:10:00,2.1420,2.1420,2.1360,2.1400,3
2009-05-29,06:00:00,2.1315,2.1440,2.1300,2.1300,5
2009-05-29,06:05:00,2.1350,2.1350,2.1315,2.1315,2
2009-05-29,06:15:00,2.1315,2.1315,2.1315,2.1315,2
2009-05-29,06:40:00,2.1370,2.1370,2.1370,2.1370,1
2009-05-29,06:45:00,2.1370,2.1370,2.1370,2.1370,1
2009-05-29,07:15:00,2.1355,2.1370,2.1355,2.1370,3
2009-05-29,07:30:00,2.1440,2.1440,2.1440,2.1440,2
2009-05-29,07:35:00,2.1365,2.1365,2.1360,2.1360,3
2009-05-29,07:40:00,2.1360,2.1360,2.1360,2.1360,1
2009-05-29,07:45:00,2.1350,2.1350,2.1350,2.1350,2
2009-05-29,07:50:00,2.1365,2.1365,2.1365,2.1365,1
2009-05-29,07:55:00,2.1370,2.1370,2.1365,2.1365,4
2009-05-29,08:00:00,2.1370,2.1550,2.1370,2.1550,46
2009-05-29,08:05:00,2.1560,2.1575,2.1560,2.1575,3
2009-05-29,08:10:00,2.1570,2.1570,2.1550,2.1560,7
2009-05-29,08:15:00,2.1560,2.1560,2.1525,2.1540,14
2009-05-29,08:20:00,2.1540,2.1560,2.1540,2.1560,4
2009-05-29,08:25:00,2.1550,2.1550,2.1500,2.1500,17
2009-05-29,08:30:00,2.1500,2.1500,2.1500,2.1500,6
2009-05-29,08:35:00,2.1510,2.1525,2.1510,2.1525,7
2009-05-29,08:40:00,2.1505,2.1535,2.1505,2.1535,3
2009-05-29,08:50:00,2.1500,2.1500,2.1500,2.1500,1
2009-05-29,08:55:00,2.1495,2.1495,2.1480,2.1480,3
2009-05-29,09:00:00,2.1465,2.1465,2.1460,2.1460,2
2009-05-29,09:05:00,2.1460,2.1460,2.1460,2.1460,1
2009-05-29,09:20:00,2.1460,2.1460,2.1460,2.1460,2
2009-05-29,09:25:00,2.1460,2.1460,2.1460,2.1460,3
2009-05-29,09:35:00,2.1465,2.1475,2.1465,2.1475,2
2009-05-29,09:50:00,2.1465,2.1465,2.1410,2.1410,6
2009-05-29,10:05:00,2.1475,2.1475,2.1475,2.1475,1
2009-05-29,10:10:00,2.1475,2.1475,2.1475,2.1475,1
2009-05-29,10:15:00,2.1480,2.1490,2.1480,2.1490,2
2009-05-29,10:25:00,2.1470,2.1470,2.1470,2.1470,1
2009-05-29,10:35:00,2.1490,2.1490,2.1490,2.1490,1
2009-05-29,10:45:00,2.1505,2.1505,2.1505,2.1505,2
2009-05-29,10:50:00,2.1470,2.1470,2.1470,2.1470,2
2009-05-29,11:30:00,2.1475,2.1475,2.1475,2.1475,1
2009-05-29,11:35:00,2.1470,2.1470,2.1470,2.1470,2
2009-05-29,11:50:00,2.1490,2.1490,2.1490,2.1490,2
2009-05-29,12:25:00,2.1500,2.1500,2.1500,2.1500,2
2009-05-29,12:30:00,2.1495,2.1510,2.1495,2.1505,6
2009-05-29,12:35:00,2.1495,2.1510,2.1490,2.1510,19
2009-05-29,12:40:00,2.1510,2.1525,2.1510,2.1525,5
2009-05-29,12:45:00,2.1530,2.1560,2.1530,2.1560,22
2009-05-29,12:50:00,2.1560,2.1570,2.1560,2.1570,9
2009-05-29,12:55:00,2.1570,2.1570,2.1570,2.1570,10
2009-05-29,13:00:00,2.1570,2.1570,2.1570,2.1570,14
2009-05-29,13:05:00,2.1545,2.1575,2.1545,2.1575,2
2009-05-29,13:10:00,2.1565,2.1565,2.1565,2.1565,1
2009-05-29,13:15:00,2.1555,2.1555,2.1545,2.1545,2
2009-05-29,13:20:00,2.1550,2.1550,2.1550,2.1550,1
2009-05-29,13:25:00,2.1550,2.1550,2.1545,2.1545,2
2009-05-29,13:30:00,2.1560,2.1600,2.1560,2.1600,15
2009-05-29,13:35:00,2.1590,2.1590,2.1590,2.1590,1
2009-05-29,13:45:00,2.1590,2.1610,2.1590,2.1610,24
2009-05-29,13:50:00,2.1605,2.1605,2.1595,2.1595,3
2009-05-29,13:55:00,2.1595,2.1600,2.1595,2.1600,2
2009-05-29,14:00:00,2.1600,2.1600,2.1600,2.1600,1
2009-05-29,14:05:00,2.1610,2.1610,2.1595,2.1610,8
2009-05-29,14:10:00,2.1620,2.1625,2.1620,2.1625,6
2009-05-29,14:15:00,2.1630,2.1635,2.1630,2.1630,12
2009-05-29,14:20:00,2.1635,2.1640,2.1635,2.1640,14
2009-05-29,14:25:00,2.1635,2.1640,2.1620,2.1620,50
2009-05-29,14:30:00,2.1645,2.1700,2.1635,2.1680,63
2009-05-29,14:35:00,2.1660,2.1700,2.1660,2.1700,25
2009-05-29,14:40:00,2.1705,2.1730,2.1675,2.1680,32
2009-05-29,14:45:00,2.1680,2.1680,2.1630,2.1630,38
2009-05-29,14:50:00,2.1635,2.1685,2.1630,2.1685,32
2009-05-29,14:55:00,2.1665,2.1695,2.1650,2.1695,22
2009-05-29,15:00:00,2.1705,2.1705,2.1675,2.1685,25
2009-05-29,15:05:00,2.1675,2.1700,2.1675,2.1680,14
2009-05-29,15:10:00,2.1695,2.1735,2.1695,2.1710,22
2009-05-29,15:15:00,2.1715,2.1755,2.1715,2.1735,84
2009-05-29,15:20:00,2.1725,2.1725,2.1705,2.1725,11
2009-05-29,15:25:00,2.1715,2.1715,2.1700,2.1700,29
2009-05-29,15:30:00,2.1700,2.1710,2.1680,2.1680,22
2009-05-29,15:35:00,2.1700,2.1715,2.1680,2.1715,27
2009-05-29,15:40:00,2.1700,2.1710,2.1685,2.1710,13
2009-05-29,15:45:00,2.1715,2.1725,2.1705,2.1705,6
2009-05-29,15:50:00,2.1705,2.1710,2.1700,2.1710,6
2009-05-29,15:55:00,2.1720,2.1725,2.1710,2.1720,9
2009-05-29,16:00:00,2.1710,2.1735,2.1670,2.1670,25
2009-05-29,16:05:00,2.1675,2.1700,2.1650,2.1700,34
2009-05-29,16:10:00,2.1700,2.1720,2.1700,2.1700,26
2009-05-29,16:15:00,2.1700,2.1715,2.1695,2.1700,15
2009-05-29,16:20:00,2.1700,2.1715,2.1700,2.1700,16
2009-05-29,16:25:00,2.1695,2.1790,2.1690,2.1760,49
2009-05-29,16:30:00,2.1755,2.1820,2.1755,2.1805,60
2009-05-29,16:35:00,2.1805,2.1830,2.1800,2.1825,61
2009-05-29,16:40:00,2.1835,2.1835,2.1790,2.1790,25
2009-05-29,16:45:00,2.1790,2.1790,2.1765,2.1780,21
2009-05-29,16:50:00,2.1770,2.1795,2.1750,2.1775,22
2009-05-29,16:55:00,2.1785,2.1800,2.1775,2.1795,24
2009-05-29,17:00:00,2.1780,2.1830,2.1780,2.1830,62
2009-05-29,17:05:00,2.1825,2.1850,2.1820,2.1850,49
2009-05-29,17:10:00,2.1845,2.1850,2.1815,2.1830,26
2009-05-29,17:15:00,2.1815,2.1815,2.1765,2.1765,34
2009-05-29,17:20:00,2.1760,2.1765,2.1745,2.1755,36
2009-05-29,17:25:00,2.1765,2.1775,2.1750,2.1750,16
2009-05-29,17:30:00,2.1785,2.1795,2.1785,2.1795,11
2009-05-29,17:35:00,2.1800,2.1820,2.1800,2.1800,29
2009-05-29,17:40:00,2.1810,2.1810,2.1760,2.1785,42
2009-05-29,17:45:00,2.1780,2.1805,2.1780,2.1800,31
2009-05-29,17:50:00,2.1800,2.1810,2.1795,2.1800,31
2009-05-29,17:55:00,2.1800,2.1830,2.1800,2.1820,42
2009-05-29,18:00:00,2.1825,2.1835,2.1790,2.1790,46
2009-05-29,18:05:00,2.1805,2.1830,2.1805,2.1830,12
2009-05-29,18:10:00,2.1830,2.1840,2.1800,2.1800,13
2009-05-29,18:15:00,2.1785,2.1800,2.1785,2.1800,3
2009-05-29,18:20:00,2.1790,2.1810,2.1790,2.1810,8
2009-05-29,18:25:00,2.1815,2.1830,2.1815,2.1825,6
2009-05-29,18:30:00,2.1820,2.1845,2.1820,2.1840,18
2009-05-29,18:35:00,2.1845,2.1850,2.1830,2.1850,17
2009-05-29,18:40:00,2.1860,2.1895,2.1860,2.1885,43
2009-05-29,18:45:00,2.1885,2.1895,2.1865,2.1865,20
2009-05-29,18:50:00,2.1870,2.1920,2.1865,2.1920,61
2009-05-29,18:55:00,2.1905,2.1975,2.1900,2.1965,121
2009-05-29,19:00:00,2.1970,2.1990,2.1925,2.1970,61
2009-05-29,19:05:00,2.1970,2.1985,2.1935,2.1935,37
2009-05-29,19:10:00,2.1950,2.1950,2.1895,2.1895,26
2009-05-29,19:15:00,2.1895,2.1895,2.1850,2.1850,51
2009-05-29,19:20:00,2.1845,2.1870,2.1820,2.1860,19
2009-05-29,19:25:00,2.1880,2.1885,2.1875,2.1885,17
2009-05-29,19:30:00,2.1895,2.1900,2.1820,2.1855,54
2009-05-29,19:35:00,2.1850,2.1850,2.1820,2.1845,32
2009-05-29,19:40:00,2.1860,2.1860,2.1835,2.1835,24
2009-05-29,19:45:00,2.1830,2.1905,2.1820,2.1875,105
2009-05-29,19:50:00,2.1865,2.1865,2.1805,2.1840,81
2009-05-29,19:55:00,2.1845,2.1850,2.1780,2.1790,68
2009-05-29,20:00:00,2.1800,2.1840,2.1785,2.1825,46
2009-05-29,20:05:00,2.1840,2.1855,2.1825,2.1840,27
2009-05-29,20:10:00,2.1845,2.1935,2.1815,2.1920,405
2009-05-29,20:15:00,2.1910,2.1930,2.1890,2.1910,143
2009-05-29,20:20:00,2.1910,2.1920,2.1855,2.1855,61
2009-05-29,20:25:00,2.1855,2.1875,2.1835,2.1875,90
2009-05-29,20:30:00,2.1875,2.1905,2.1830,2.1845,130
2009-05-29,20:35:00,2.1850,2.1860,2.1750,2.1750,175
2009-05-29,20:40:00,2.1745,2.1840,2.1745,2.1815,173
2009-05-29,20:45:00,2.1805,2.1860,2.1780,2.1860,139
2009-05-29,20:50:00,2.1865,2.1910,2.1850,2.1850,163
2009-05-29,20:55:00,2.1850,2.1880,2.1815,2.1880,107
2009-05-29,21:00:00,2.1880,2.1900,2.1860,2.1885,176
2009-05-29,21:05:00,2.1885,2.1930,2.1885,2.1915,107
2009-05-29,21:10:00,2.1915,2.1935,2.1905,2.1905,129
2009-05-29,21:15:00,2.1905,2.1935,2.1900,2.1930,70
2009-05-29,21:20:00,2.1935,2.1935,2.1915,2.1930,146
2009-05-29,21:25:00,2.1930,2.1950,2.1835,2.1865,238
2009-05-29,21:30:00,2.1860,2.1860,2.1775,2.1785,259
2009-05-29,21:35:00,2.1780,2.1890,2.1770,2.1885,179
2009-05-29,21:40:00,2.1880,2.1930,2.1805,2.1865,257
2009-05-29,21:45:00,2.1860,2.1860,2.1730,2.1750,395
2009-05-29,21:50:00,2.1755,2.1760,2.1590,2.1625,549
2009-05-29,21:55:00,2.1625,2.1700,2.1610,2.1700,281
2009-05-29,22:00:00,2.1700,2.1725,2.1670,2.1680,178
2009-05-29,22:05:00,2.1695,2.1750,2.1695,2.1750,147
2009-05-29,22:10:00,2.1745,2.1760,2.1725,2.1755,121
2009-05-29,22:15:00,2.1765,2.1785,2.1740,2.1745,196
2009-05-29,22:20:00,2.1750,2.1835,2.1750,2.1830,154
2009-05-29,22:25:00,2.1810,2.1865,2.1810,2.1845,222
2009-05-29,22:30:00,2.1850,2.1855,2.1790,2.1795,57
2009-05-29,22:35:00,2.1790,2.1830,2.1765,2.1830,78
2009-05-29,22:40:00,2.1820,2.1825,2.1795,2.1800,48
2009-05-29,22:45:00,2.1790,2.1805,2.1760,2.1795,347
2009-05-29,22:50:00,2.1795,2.1825,2.1775,2.1820,111
2009-05-29,22:55:00,2.1830,2.1850,2.1815,2.1850,202
2009-05-29,23:00:00,2.1850,2.1905,2.1845,2.1885,359
2009-05-29,23:05:00,2.1885,2.1910,2.1830,2.1845,176
2009-05-29,23:10:00,2.1840,2.1860,2.1815,2.1860,143
2009-05-29,23:15:00,2.1860,2.1875,2.1825,2.1865,135
2009-05-29,23:20:00,2.1855,2.1945,2.1850,2.1940,233
2009-05-29,23:25:00,2.1945,2.2020,2.1935,2.1980,661
2009-05-29,23:30:00,2.1975,2.1990,2.1940,2.1985,701
2009-05-29,23:35:00,2.1980,2.2025,2.1965,2.1965,194
2009-05-29,23:40:00,2.1960,2.1985,2.1950,2.1980,191
2009-05-29,23:45:00,2.1980,2.2025,2.1975,2.2015,190
2009-05-29,23:50:00,2.2010,2.2010,2.1950,2.1975,179
2009-05-29,23:55:00,2.1985,2.1990,2.1930,2.1945,179
2009-05-30,00:00:00,2.1940,2.1980,2.1930,2.1960,139
2009-05-30,00:05:00,2.1950,2.1990,2.1950,2.1975,82
2009-05-30,00:10:00,2.1970,2.2020,2.1970,2.1990,189
2009-05-30,00:15:00,2.1990,2.2020,2.1980,2.2015,98
2009-05-30,00:20:00,2.2015,2.2015,2.1980,2.1985,80
2009-05-30,00:25:00,2.1990,2.2010,2.1955,2.1955,126
2009-05-30,00:30:00,2.1955,2.2005,2.1955,2.2000,72
2009-05-30,00:35:00,2.2005,2.2010,2.1965,2.1965,77
2009-05-30,00:40:00,2.1960,2.1990,2.1950,2.1970,89
2009-05-30,00:45:00,2.1980,2.1980,2.1935,2.1950,115
2009-05-30,00:50:00,2.1960,2.1975,2.1945,2.1970,271
2009-05-30,00:55:00,2.1970,2.1995,2.1940,2.1940,922
2009-05-30,01:00:00,2.1945,2.1955,2.1905,2.1950,252
2009-05-30,01:05:00,2.1935,2.1955,2.1935,2.1940,35
2009-05-30,01:10:00,2.1940,2.1940,2.1890,2.1890,124
2009-05-30,01:15:00,2.1895,2.1915,2.1880,2.1895,52
2009-05-30,01:20:00,2.1900,2.1940,2.1900,2.1940,29
2009-05-30,01:25:00,2.1940,2.1975,2.1890,2.1895,24
2009-05-30,01:30:00,2.1900,2.1935,2.1890,2.1915,34
2009-05-30,01:35:00,2.1910,2.1910,2.1890,2.1905,12
2009-05-30,01:40:00,2.1910,2.1910,2.1885,2.1910,19
2009-05-30,01:45:00,2.1910,2.1925,2.1890,2.1890,31
2009-05-30,01:50:00,2.1885,2.1900,2.1870,2.1890,34
2009-05-30,01:55:00,2.1865,2.1885,2.1845,2.1850,32
2009-05-30,02:00:00,2.1860,2.1895,2.1840,2.1895,41
2009-05-30,02:05:00,2.1875,2.1895,2.1865,2.1875,12
2009-05-30,02:10:00,2.1875,2.1890,2.1875,2.1890,13
2009-05-30,02:15:00,2.1900,2.1900,2.1880,2.1895,11
2009-05-30,02:20:00,2.1885,2.1885,2.1865,2.1865,8
2009-05-30,02:25:00,2.1870,2.1880,2.1865,2.1880,12
2009-05-30,02:30:00,2.1890,2.1900,2.1845,2.1845,45
2009-05-30,02:35:00,2.1845,2.1865,2.1845,2.1845,22
2009-05-30,02:40:00,2.1835,2.1840,2.1830,2.1840,24
2009-05-30,02:45:00,2.1835,2.1835,2.1800,2.1800,50
2009-05-30,02:50:00,2.1800,2.1800,2.1775,2.1780,8
2009-05-30,02:55:00,2.1780,2.1795,2.1780,2.1795,16
2009-05-30,03:00:00,2.1795,2.1800,2.1775,2.1775,22
2009-05-30,03:05:00,2.1780,2.1820,2.1775,2.1800,15
2009-05-30,03:10:00,2.1815,2.1825,2.1805,2.1805,5
2009-05-30,03:15:00,2.1830,2.1850,2.1830,2.1850,4
2009-05-30,03:20:00,2.1855,2.1855,2.1840,2.1840,14
2009-05-30,03:25:00,2.1820,2.1880,2.1820,2.1880,8
2009-05-30,03:30:00,2.1885,2.1975,2.1860,2.1865,7
2009-05-30,03:35:00,2.1860,2.1870,2.1855,2.1855,10
2009-05-30,03:40:00,2.1860,2.1880,2.1850,2.1850,5
2009-05-30,03:45:00,2.1880,2.1890,2.1865,2.1890,9
2009-05-30,03:50:00,2.1880,2.1915,2.1880,2.1895,19
2009-05-30,03:55:00,2.1915,2.1945,2.1915,2.1945,23
2009-05-30,04:00:00,2.1950,2.1970,2.1950,2.1950,11
2009-05-30,04:05:00,2.1950,2.2000,2.1950,2.1980,38
2009-05-30,04:10:00,2.1985,2.1985,2.1985,2.1985,1
2009-05-30,04:15:00,2.1985,2.2000,2.1985,2.1995,20
2009-05-30,04:20:00,2.1995,2.2000,2.1985,2.1985,23
2009-05-30,04:25:00,2.1985,2.1990,2.1985,2.1990,6
2009-05-30,04:30:00,2.1990,2.1990,2.1990,2.1990,1
2009-05-30,04:35:00,2.1985,2.1985,2.1970,2.1970,4
2009-05-30,04:40:00,2.1965,2.1980,2.1955,2.1955,11
2009-05-30,04:45:00,2.1975,2.1975,2.1975,2.1975,1
2009-05-30,04:50:00,2.1980,2.1980,2.1980,2.1980,1
2009-05-30,04:55:00,2.1965,2.1965,2.1965,2.1965,3
2009-05-30,05:00:00,2.1995,2.2005,2.1995,2.2005,14
2009-05-30,05:05:00,2.2000,2.2000,2.2000,2.2000,4
2009-05-30,05:10:00,2.1965,2.1965,2.1950,2.1950,5
2009-06-01,06:00:00,2.2010,2.2110,2.2010,2.2095,44
2009-06-01,06:05:00,2.2080,2.2100,2.2050,2.2055,8
2009-06-01,06:10:00,2.2060,2.2060,2.2060,2.2060,4
2009-06-01,06:15:00,2.2060,2.2060,2.2060,2.2060,1
2009-06-01,06:20:00,2.2020,2.2025,2.2020,2.2020,9
2009-06-01,06:25:00,2.2010,2.2010,2.2000,2.2000,4
2009-06-01,06:35:00,2.2000,2.2000,2.2000,2.2000,2
2009-06-01,06:45:00,2.2025,2.2025,2.2025,2.2025,2
2009-06-01,07:00:00,2.2005,2.2095,2.1995,2.2095,11
2009-06-01,07:15:00,2.2070,2.2070,2.2010,2.2010,3
2009-06-01,07:20:00,2.2045,2.2065,2.2045,2.2065,2
2009-06-01,07:25:00,2.2070,2.2070,2.2070,2.2070,2
2009-06-01,07:30:00,2.2015,2.2015,2.2015,2.2015,1
2009-06-01,07:35:00,2.2010,2.2010,2.2010,2.2010,1
2009-06-01,07:40:00,2.2005,2.2005,2.2005,2.2005,1
2009-06-01,07:45:00,2.2000,2.2020,2.2000,2.2020,4
2009-06-01,07:50:00,2.1980,2.1980,2.1840,2.1840,18
2009-06-01,07:55:00,2.1870,2.1880,2.1860,2.1860,7
2009-06-01,08:00:00,2.1825,2.2045,2.1825,2.2000,18
2009-06-01,08:05:00,2.2000,2.2065,2.1990,2.2040,35
2009-06-01,08:10:00,2.1990,2.1990,2.1990,2.1990,1
2009-06-01,08:15:00,2.1985,2.1985,2.1960,2.1960,4
2009-06-01,08:20:00,2.1960,2.2025,2.1960,2.2025,16
2009-06-01,08:25:00,2.2005,2.2005,2.2005,2.2005,2
2009-06-01,08:35:00,2.2045,2.2045,2.2045,2.2045,2
2009-06-01,08:40:00,2.2005,2.2005,2.2000,2.2000,4
2009-06-01,08:50:00,2.2000,2.2045,2.2000,2.2045,8
2009-06-01,08:55:00,2.2015,2.2015,2.1990,2.1990,8
2009-06-01,09:00:00,2.2020,2.2070,2.1990,2.2050,40
2009-06-01,09:05:00,2.2085,2.2115,2.2085,2.2110,39
2009-06-01,09:10:00,2.2120,2.2260,2.2120,2.2255,109
2009-06-01,09:15:00,2.2240,2.2265,2.2210,2.2230,15
2009-06-01,09:20:00,2.2220,2.2285,2.2220,2.2280,22
2009-06-01,09:25:00,2.2280,2.2325,2.2270,2.2270,83
2009-06-01,09:30:00,2.2300,2.2340,2.2300,2.2310,116
2009-06-01,09:35:00,2.2280,2.2300,2.2260,2.2260,12
2009-06-01,09:40:00,2.2255,2.2255,2.2240,2.2245,9
2009-06-01,09:45:00,2.2270,2.2295,2.2270,2.2290,16
2009-06-01,09:50:00,2.2325,2.2340,2.2315,2.2330,13
2009-06-01,09:55:00,2.2330,2.2345,2.2305,2.2305,8
2009-06-01,10:00:00,2.2300,2.2370,2.2290,2.2350,43
2009-06-01,10:05:00,2.2350,2.2365,2.2325,2.2355,13
2009-06-01,10:10:00,2.2360,2.2370,2.2320,2.2370,19
2009-06-01,10:15:00,2.2370,2.2375,2.2365,2.2375,15
2009-06-01,10:20:00,2.2335,2.2360,2.2325,2.2360,11
2009-06-01,10:25:00,2.2350,2.2365,2.2350,2.2365,4
2009-06-01,10:30:00,2.2365,2.2370,2.2350,2.2365,17
2009-06-01,10:35:00,2.2355,2.2355,2.2340,2.2340,3
2009-06-01,10:40:00,2.2355,2.2355,2.2335,2.2335,3
2009-06-01,10:45:00,2.2335,2.2335,2.2335,2.2335,1
2009-06-01,10:50:00,2.2320,2.2320,2.2305,2.2305,14
2009-06-01,10:55:00,2.2305,2.2305,2.2305,2.2305,1
2009-06-01,11:00:00,2.2350,2.2350,2.2305,2.2305,5
2009-06-01,11:05:00,2.2305,2.2305,2.2305,2.2305,4
2009-06-01,11:10:00,2.2305,2.2305,2.2305,2.2305,1
2009-06-01,11:15:00,2.2310,2.2320,2.2310,2.2320,13
2009-06-01,11:20:00,2.2315,2.2315,2.2315,2.2315,1
2009-06-01,11:25:00,2.2320,2.2320,2.2320,2.2320,6
2009-06-01,11:40:00,2.2320,2.2320,2.2320,2.2320,1
2009-06-01,11:45:00,2.2320,2.2320,2.2320,2.2320,1
2009-06-01,11:50:00,2.2320,2.2320,2.2320,2.2320,3
2009-06-01,12:00:00,2.2320,2.2320,2.2320,2.2320,1
2009-06-01,12:05:00,2.2320,2.2320,2.2320,2.2320,1
2009-06-01,12:10:00,2.2300,2.2320,2.2300,2.2320,4
2009-06-01,12:20:00,2.2300,2.2300,2.2290,2.2290,4
2009-06-01,12:25:00,2.2290,2.2320,2.2285,2.2320,6
2009-06-01,12:30:00,2.2290,2.2325,2.2280,2.2290,15
2009-06-01,12:35:00,2.2300,2.2300,2.2300,2.2300,1
2009-06-01,12:40:00,2.2325,2.2325,2.2290,2.2310,14
2009-06-01,12:45:00,2.2340,2.2340,2.2330,2.2340,8
2009-06-01,12:50:00,2.2340,2.2365,2.2340,2.2355,12
2009-06-01,12:55:00,2.2360,2.2370,2.2360,2.2370,2
2009-06-01,13:00:00,2.2370,2.2390,2.2355,2.2380,32
2009-06-01,13:05:00,2.2385,2.2390,2.2380,2.2390,18
2009-06-01,13:10:00,2.2400,2.2485,2.2400,2.2440,85
2009-06-01,13:15:00,2.2455,2.2475,2.2450,2.2450,6
2009-06-01,13:20:00,2.2435,2.2435,2.2415,2.2415,5
2009-06-01,13:25:00,2.2430,2.2430,2.2420,2.2425,3
2009-06-01,13:30:00,2.2435,2.2450,2.2430,2.2440,16
2009-06-01,13:35:00,2.2430,2.2450,2.2405,2.2445,32
2009-06-01,13:40:00,2.2445,2.2450,2.2415,2.2435,37
2009-06-01,13:45:00,2.2430,2.2455,2.2430,2.2455,91
2009-06-01,13:50:00,2.2450,2.2450,2.2420,2.2450,16
2009-06-01,13:55:00,2.2450,2.2480,2.2445,2.2445,18
2009-06-01,14:00:00,2.2460,2.2560,2.2460,2.2555,222
2009-06-01,14:05:00,2.2550,2.2555,2.2530,2.2530,24
2009-06-01,14:10:00,2.2540,2.2555,2.2525,2.2535,61
2009-06-01,14:15:00,2.2545,2.2555,2.2545,2.2545,26
2009-06-01,14:20:00,2.2550,2.2550,2.2525,2.2535,16
2009-06-01,14:25:00,2.2530,2.2565,2.2530,2.2565,29
2009-06-01,14:30:00,2.2575,2.2610,2.2560,2.2590,61
2009-06-01,14:35:00,2.2590,2.2600,2.2580,2.2580,27
2009-06-01,14:40:00,2.2585,2.2585,2.2525,2.2525,19
2009-06-01,14:45:00,2.2505,2.2530,2.2505,2.2520,13
2009-06-01,14:50:00,2.2540,2.2540,2.2515,2.2530,24
2009-06-01,14:55:00,2.2520,2.2530,2.2490,2.2505,51
2009-06-01,15:00:00,2.2495,2.2550,2.2495,2.2545,70
2009-06-01,15:05:00,2.2545,2.2640,2.2545,2.2635,77
2009-06-01,15:10:00,2.2630,2.2645,2.2615,2.2625,47
2009-06-01,15:15:00,2.2620,2.2640,2.2560,2.2590,51
2009-06-01,15:20:00,2.2570,2.2595,2.2570,2.2595,3
2009-06-01,15:25:00,2.2585,2.2585,2.2575,2.2575,24
2009-06-01,15:30:00,2.2575,2.2610,2.2575,2.2595,22
2009-06-01,15:35:00,2.2580,2.2600,2.2580,2.2600,9
2009-06-01,15:40:00,2.2605,2.2680,2.2605,2.2680,101
2009-06-01,15:45:00,2.2680,2.2725,2.2680,2.2700,82
2009-06-01,15:50:00,2.2700,2.2700,2.2665,2.2695,40
2009-06-01,15:55:00,2.2690,2.2715,2.2665,2.2685,38
2009-06-01,16:00:00,2.2690,2.2695,2.2615,2.2630,79
2009-06-01,16:05:00,2.2630,2.2665,2.2630,2.2645,14
2009-06-01,16:10:00,2.2650,2.2680,2.2635,2.2670,63
2009-06-01,16:15:00,2.2680,2.2790,2.2675,2.2770,170
2009-06-01,16:20:00,2.2780,2.2800,2.2745,2.2755,76
2009-06-01,16:25:00,2.2770,2.2845,2.2770,2.2825,55
2009-06-01,16:30:00,2.2840,2.2865,2.2770,2.2770,94
2009-06-01,16:35:00,2.2760,2.2770,2.2730,2.2750,37
2009-06-01,16:40:00,2.2755,2.2760,2.2725,2.2725,34
2009-06-01,16:45:00,2.2715,2.2750,2.2710,2.2750,35
2009-06-01,16:50:00,2.2745,2.2745,2.2700,2.2700,56
2009-06-01,16:55:00,2.2705,2.2705,2.2675,2.2690,29
2009-06-01,17:00:00,2.2700,2.2700,2.2660,2.2690,67
2009-06-01,17:05:00,2.2690,2.2720,2.2690,2.2720,30
2009-06-01,17:10:00,2.2700,2.2700,2.2640,2.2660,17
2009-06-01,17:15:00,2.2645,2.2660,2.2640,2.2660,38
2009-06-01,17:20:00,2.2670,2.2720,2.2670,2.2720,51
2009-06-01,17:25:00,2.2715,2.2715,2.2675,2.2695,24
2009-06-01,17:30:00,2.2700,2.2735,2.2700,2.2735,32
2009-06-01,17:35:00,2.2735,2.2740,2.2700,2.2700,14
2009-06-01,17:40:00,2.2705,2.2705,2.2685,2.2700,9
2009-06-01,17:45:00,2.2715,2.2750,2.2715,2.2735,37
2009-06-01,17:50:00,2.2745,2.2750,2.2725,2.2730,16
2009-06-01,17:55:00,2.2735,2.2735,2.2715,2.2715,10
2009-06-01,18:00:00,2.2710,2.2750,2.2710,2.2745,36
2009-06-01,18:05:00,2.2750,2.2750,2.2720,2.2725,18
2009-06-01,18:10:00,2.2730,2.2730,2.2715,2.2720,22
2009-06-01,18:15:00,2.2735,2.2735,2.2720,2.2725,8
2009-06-01,18:20:00,2.2735,2.2755,2.2735,2.2745,24
2009-06-01,18:25:00,2.2750,2.2750,2.2700,2.2710,30
2009-06-01,18:30:00,2.2710,2.2710,2.2680,2.2680,32
2009-06-01,18:35:00,2.2690,2.2705,2.2630,2.2645,50
2009-06-01,18:40:00,2.2645,2.2675,2.2630,2.2650,28
2009-06-01,18:45:00,2.2645,2.2655,2.2645,2.2650,16
2009-06-01,18:50:00,2.2650,2.2650,2.2625,2.2630,13
2009-06-01,18:55:00,2.2625,2.2635,2.2595,2.2600,28
2009-06-01,19:00:00,2.2605,2.2640,2.2605,2.2640,13
2009-06-01,19:05:00,2.2640,2.2645,2.2610,2.2630,30
2009-06-01,19:10:00,2.2615,2.2635,2.2615,2.2630,49
2009-06-01,19:15:00,2.2620,2.2620,2.2585,2.2590,29
2009-06-01,19:20:00,2.2595,2.2630,2.2595,2.2610,30
2009-06-01,19:25:00,2.2620,2.2635,2.2615,2.2620,21
2009-06-01,19:30:00,2.2625,2.2640,2.2595,2.2620,51
2009-06-01,19:35:00,2.2610,2.2640,2.2610,2.2640,22
2009-06-01,19:40:00,2.2640,2.2645,2.2595,2.2625,45
2009-06-01,19:45:00,2.2620,2.2630,2.2615,2.2625,12
2009-06-01,19:50:00,2.2610,2.2630,2.2580,2.2630,36
2009-06-01,19:55:00,2.2630,2.2730,2.2630,2.2710,73
2009-06-01,20:00:00,2.2720,2.2735,2.2710,2.2725,46
2009-06-01,20:05:00,2.2730,2.2775,2.2730,2.2735,165
2009-06-01,20:10:00,2.2750,2.2810,2.2715,2.2800,724
2009-06-01,20:15:00,2.2800,2.2820,2.2765,2.2775,145
2009-06-01,20:20:00,2.2775,2.2780,2.2735,2.2750,112
2009-06-01,20:25:00,2.2755,2.2765,2.2715,2.2715,180
2009-06-01,20:30:00,2.2725,2.2785,2.2715,2.2720,190
2009-06-01,20:35:00,2.2735,2.2765,2.2725,2.2730,100
2009-06-01,20:40:00,2.2730,2.2745,2.2710,2.2710,104
2009-06-01,20:45:00,2.2715,2.2720,2.2685,2.2700,92
2009-06-01,20:50:00,2.2710,2.2735,2.2690,2.2730,69
2009-06-01,20:55:00,2.2740,2.2750,2.2705,2.2725,58
2009-06-01,21:00:00,2.2715,2.2735,2.2705,2.2720,61
2009-06-01,21:05:00,2.2725,2.2725,2.2645,2.2660,124
2009-06-01,21:10:00,2.2660,2.2660,2.2630,2.2650,207
2009-06-01,21:15:00,2.2645,2.2655,2.2615,2.2650,178
2009-06-01,21:20:00,2.2655,2.2670,2.2625,2.2630,386
2009-06-01,21:25:00,2.2630,2.2685,2.2620,2.2650,424
2009-06-01,21:30:00,2.2650,2.2655,2.2570,2.2600,378
2009-06-01,21:35:00,2.2590,2.2635,2.2550,2.2630,288
2009-06-01,21:40:00,2.2635,2.2700,2.2600,2.2695,177
2009-06-01,21:45:00,2.2690,2.2750,2.2690,2.2725,161
2009-06-01,21:50:00,2.2735,2.2760,2.2700,2.2730,176
2009-06-01,21:55:00,2.2735,2.2735,2.2655,2.2660,146
2009-06-01,22:00:00,2.2675,2.2830,2.2675,2.2825,431
2009-06-01,22:05:00,2.2825,2.2855,2.2820,2.2820,337
2009-06-01,22:10:00,2.2820,2.2865,2.2820,2.2855,339
2009-06-01,22:15:00,2.2855,2.2945,2.2855,2.2925,703
2009-06-01,22:20:00,2.2925,2.2925,2.2870,2.2885,442
2009-06-01,22:25:00,2.2895,2.2895,2.2835,2.2835,360
2009-06-01,22:30:00,2.2840,2.2850,2.2815,2.2820,356
2009-06-01,22:35:00,2.2820,2.2935,2.2815,2.2935,252
2009-06-01,22:40:00,2.2920,2.2920,2.2870,2.2885,274
2009-06-01,22:45:00,2.2885,2.2940,2.2885,2.2905,176
2009-06-01,22:50:00,2.2915,2.2960,2.2915,2.2955,236
2009-06-01,22:55:00,2.2960,2.3020,2.2925,2.2955,477
2009-06-01,23:00:00,2.2965,2.3005,2.2965,2.2975,155
2009-06-01,23:05:00,2.2965,2.3010,2.2950,2.2970,163
2009-06-01,23:10:00,2.2975,2.3010,2.2950,2.2950,159
2009-06-01,23:15:00,2.2950,2.3015,2.2950,2.2990,140
2009-06-01,23:20:00,2.2990,2.3000,2.2980,2.2995,76
2009-06-01,23:25:00,2.2980,2.3130,2.2980,2.3130,337
2009-06-01,23:30:00,2.3140,2.3170,2.3110,2.3135,289
2009-06-01,23:35:00,2.3135,2.3240,2.3135,2.3190,532
2009-06-01,23:40:00,2.3190,2.3260,2.3185,2.3250,519
2009-06-01,23:45:00,2.3250,2.3250,2.3200,2.3215,208
2009-06-01,23:50:00,2.3220,2.3250,2.3205,2.3245,163
2009-06-01,23:55:00,2.3240,2.3240,2.3185,2.3190,170
2009-06-02,00:00:00,2.3190,2.3190,2.3090,2.3095,238
2009-06-02,00:05:00,2.3095,2.3130,2.3095,2.3130,119
2009-06-02,00:10:00,2.3135,2.3135,2.3090,2.3090,108
2009-06-02,00:15:00,2.3085,2.3185,2.3055,2.3185,172
2009-06-02,00:20:00,2.3185,2.3195,2.3150,2.3160,100
2009-06-02,00:25:00,2.3155,2.3160,2.3140,2.3155,76
2009-06-02,00:30:00,2.3150,2.3175,2.3150,2.3165,183
2009-06-02,00:35:00,2.3170,2.3195,2.3155,2.3160,125
2009-06-02,00:40:00,2.3160,2.3195,2.3160,2.3195,47
2009-06-02,00:45:00,2.3190,2.3195,2.3170,2.3175,43
2009-06-02,00:50:00,2.3175,2.3190,2.3170,2.3185,124
2009-06-02,00:55:00,2.3185,2.3210,2.3170,2.3200,442
2009-06-02,01:00:00,2.3195,2.3210,2.3175,2.3190,173
2009-06-02,01:05:00,2.3195,2.3285,2.3195,2.3225,155
2009-06-02,01:10:00,2.3225,2.3230,2.3215,2.3225,38
2009-06-02,01:15:00,2.3225,2.3230,2.3205,2.3210,67
2009-06-02,01:20:00,2.3225,2.3235,2.3205,2.3220,27
2009-06-02,01:25:00,2.3220,2.3220,2.3190,2.3205,18
2009-06-02,01:30:00,2.3205,2.3230,2.3190,2.3230,37
2009-06-02,01:35:00,2.3225,2.3240,2.3215,2.3215,44
2009-06-02,01:40:00,2.3215,2.3225,2.3200,2.3200,21
2009-06-02,01:45:00,2.3205,2.3240,2.3205,2.3220,30
2009-06-02,01:50:00,2.3225,2.3255,2.3225,2.3250,37
2009-06-02,01:55:00,2.3260,2.3270,2.3250,2.3260,89
2009-06-02,02:00:00,2.3255,2.3260,2.3230,2.3230,23
2009-06-02,02:05:00,2.3240,2.3240,2.3205,2.3210,8
2009-06-02,02:10:00,2.3200,2.3240,2.3190,2.3240,22
2009-06-02,02:15:00,2.3220,2.3260,2.3220,2.3245,17
2009-06-02,02:20:00,2.3235,2.3235,2.3200,2.3200,13
2009-06-02,02:25:00,2.3190,2.3205,2.3190,2.3190,15
2009-06-02,02:30:00,2.3190,2.3190,2.3085,2.3085,40
2009-06-02,02:35:00,2.3085,2.3100,2.3060,2.3070,27
2009-06-02,02:40:00,2.3060,2.3075,2.3050,2.3065,13
2009-06-02,02:45:00,2.3055,2.3075,2.3055,2.3060,8
2009-06-02,02:50:00,2.3075,2.3085,2.3075,2.3080,6
2009-06-02,02:55:00,2.3080,2.3080,2.3080,2.3080,2
2009-06-02,03:00:00,2.3100,2.3155,2.3095,2.3155,10
2009-06-02,03:05:00,2.3085,2.3095,2.3085,2.3095,3
2009-06-02,03:10:00,2.3065,2.3085,2.3065,2.3065,8
2009-06-02,03:15:00,2.3075,2.3085,2.3060,2.3060,33
2009-06-02,03:20:00,2.3060,2.3075,2.3060,2.3075,10
2009-06-02,03:25:00,2.3075,2.3075,2.3065,2.3065,7
2009-06-02,03:30:00,2.3075,2.3080,2.3060,2.3075,10
2009-06-02,03:35:00,2.3070,2.3080,2.3060,2.3080,5
2009-06-02,03:40:00,2.3080,2.3110,2.3065,2.3110,19
2009-06-02,03:45:00,2.3120,2.3120,2.3090,2.3090,7
2009-06-02,03:50:00,2.3105,2.3110,2.3100,2.3110,9
2009-06-02,03:55:00,2.3115,2.3130,2.3115,2.3130,17
2009-06-02,04:00:00,2.3130,2.3170,2.3110,2.3170,10
2009-06-02,04:05:00,2.3125,2.3130,2.3100,2.3100,15
2009-06-02,04:10:00,2.3100,2.3140,2.3100,2.3140,9
2009-06-02,04:15:00,2.3110,2.3140,2.3100,2.3135,29
2009-06-02,04:25:00,2.3140,2.3140,2.3110,2.3110,8
2009-06-02,04:30:00,2.3110,2.3110,2.3100,2.3100,6
2009-06-02,04:35:00,2.3100,2.3115,2.3075,2.3075,5
2009-06-02,04:40:00,2.3080,2.3130,2.3080,2.3130,7
2009-06-02,04:45:00,2.3140,2.3140,2.3100,2.3100,2
2009-06-02,06:00:00,2.3075,2.3080,2.3075,2.3075,22
2009-06-02,06:05:00,2.3065,2.3065,2.3065,2.3065,2
2009-06-02,06:10:00,2.3065,2.3065,2.3065,2.3065,4
2009-06-02,06:15:00,2.3095,2.3095,2.3070,2.3070,4
2009-06-02,06:20:00,2.3065,2.3065,2.3065,2.3065,1
2009-06-02,06:30:00,2.3095,2.3095,2.3070,2.3070,3
2009-06-02,06:35:00,2.3100,2.3100,2.3100,2.3100,1
2009-06-02,07:00:00,2.3125,2.3125,2.3125,2.3125,1
2009-06-02,07:05:00,2.3120,2.3120,2.3070,2.3070,2
2009-06-02,07:20:00,2.3065,2.3115,2.3065,2.3115,2
2009-06-02,07:25:00,2.3065,2.3065,2.3060,2.3060,6
2009-06-02,07:35:00,2.3070,2.3070,2.3065,2.3065,7
2009-06-02,07:40:00,2.3095,2.3130,2.3095,2.3130,11
2009-06-02,07:50:00,2.3130,2.3130,2.3130,2.3130,1
2009-06-02,07:55:00,2.3100,2.3100,2.3080,2.3080,2
2009-06-02,08:00:00,2.3100,2.3145,2.3100,2.3145,12
2009-06-02,08:05:00,2.3145,2.3145,2.3130,2.3140,5
2009-06-02,08:10:00,2.3125,2.3125,2.3100,2.3100,27
2009-06-02,08:15:00,2.3090,2.3090,2.3080,2.3080,20
2009-06-02,08:20:00,2.3080,2.3100,2.3080,2.3090,29
2009-06-02,08:25:00,2.3095,2.3095,2.3090,2.3090,10
2009-06-02,08:30:00,2.3095,2.3115,2.3095,2.3100,6
2009-06-02,08:40:00,2.3115,2.3140,2.3100,2.3140,12
2009-06-02,08:45:00,2.3135,2.3155,2.3120,2.3130,5
2009-06-02,08:50:00,2.3160,2.3205,2.3160,2.3205,14
2009-06-02,08:55:00,2.3220,2.3250,2.3195,2.3230,6
2009-06-02,09:00:00,2.3230,2.3235,2.3185,2.3185,10
2009-06-02,09:05:00,2.3230,2.3250,2.3230,2.3235,26
2009-06-02,09:10:00,2.3235,2.3235,2.3135,2.3135,24
2009-06-02,09:15:00,2.3130,2.3130,2.3090,2.3090,19
2009-06-02,09:20:00,2.3135,2.3135,2.3135,2.3135,3
2009-06-02,09:25:00,2.3115,2.3115,2.3100,2.3110,4
2009-06-02,09:30:00,2.3085,2.3085,2.3050,2.3050,32
2009-06-02,09:35:00,2.3050,2.3055,2.3030,2.3035,15
2009-06-02,09:40:00,2.3055,2.3080,2.3055,2.3080,2
2009-06-02,09:45:00,2.3085,2.3085,2.3080,2.3080,8
2009-06-02,09:50:00,2.3080,2.3080,2.3035,2.3045,14
2009-06-02,09:55:00,2.3050,2.3070,2.3050,2.3070,2
2009-06-02,10:00:00,2.3125,2.3125,2.3090,2.3090,3
2009-06-02,10:05:00,2.3100,2.3140,2.3100,2.3105,8
2009-06-02,10:15:00,2.3140,2.3140,2.3140,2.3140,3
2009-06-02,10:20:00,2.3145,2.3145,2.3145,2.3145,2
2009-06-02,10:30:00,2.3165,2.3190,2.3165,2.3190,4
2009-06-02,10:35:00,2.3170,2.3170,2.3145,2.3155,13
2009-06-02,10:40:00,2.3150,2.3150,2.3120,2.3120,21
2009-06-02,10:45:00,2.3120,2.3120,2.3095,2.3095,2
2009-06-02,10:50:00,2.3140,2.3140,2.3140,2.3140,1
2009-06-02,10:55:00,2.3105,2.3105,2.3090,2.3090,3
2009-06-02,11:00:00,2.3090,2.3120,2.3090,2.3120,11
2009-06-02,11:05:00,2.3145,2.3165,2.3145,2.3165,3
2009-06-02,11:15:00,2.3170,2.3170,2.3170,2.3170,1
2009-06-02,11:25:00,2.3180,2.3200,2.3150,2.3150,12
2009-06-02,11:30:00,2.3200,2.3200,2.3200,2.3200,1
2009-06-02,11:35:00,2.3205,2.3250,2.3205,2.3250,40
2009-06-02,11:40:00,2.3275,2.3345,2.3275,2.3305,79
2009-06-02,11:45:00,2.3305,2.3305,2.3305,2.3305,11
2009-06-02,11:50:00,2.3300,2.3300,2.3300,2.3300,1
2009-06-02,11:55:00,2.3300,2.3305,2.3300,2.3305,9
2009-06-02,12:00:00,2.3350,2.3365,2.3350,2.3355,5
2009-06-02,12:05:00,2.3370,2.3400,2.3370,2.3375,14
2009-06-02,12:10:00,2.3390,2.3445,2.3390,2.3425,38
2009-06-02,12:15:00,2.3445,2.3450,2.3435,2.3435,17
2009-06-02,12:20:00,2.3440,2.3440,2.3430,2.3430,5
2009-06-02,12:25:00,2.3430,2.3470,2.3425,2.3455,36
2009-06-02,12:30:00,2.3460,2.3470,2.3440,2.3445,89
2009-06-02,12:35:00,2.3440,2.3445,2.3430,2.3445,37
2009-06-02,12:40:00,2.3450,2.3465,2.3450,2.3465,19
2009-06-02,12:45:00,2.3475,2.3530,2.3470,2.3475,79
2009-06-02,12:50:00,2.3470,2.3500,2.3465,2.3490,25
2009-06-02,12:55:00,2.3500,2.3500,2.3465,2.3470,30
2009-06-02,13:00:00,2.3460,2.3475,2.3460,2.3470,12
2009-06-02,13:05:00,2.3465,2.3465,2.3300,2.3320,87
2009-06-02,13:10:00,2.3335,2.3335,2.3295,2.3300,11
2009-06-02,13:15:00,2.3340,2.3340,2.3340,2.3340,1
2009-06-02,13:20:00,2.3340,2.3340,2.3330,2.3340,4
2009-06-02,13:25:00,2.3370,2.3370,2.3360,2.3360,5
2009-06-02,13:30:00,2.3360,2.3360,2.3340,2.3340,11
2009-06-02,13:35:00,2.3315,2.3315,2.3285,2.3300,12
2009-06-02,13:40:00,2.3295,2.3295,2.3225,2.3225,38
2009-06-02,13:45:00,2.3225,2.3230,2.3175,2.3175,39
2009-06-02,13:50:00,2.3205,2.3205,2.3165,2.3165,14
2009-06-02,13:55:00,2.3200,2.3225,2.3170,2.3225,15
2009-06-02,14:00:00,2.3205,2.3205,2.3180,2.3180,22
2009-06-02,14:05:00,2.3180,2.3180,2.3170,2.3180,4
2009-06-02,14:10:00,2.3185,2.3205,2.3180,2.3180,12
2009-06-02,14:15:00,2.3200,2.3245,2.3200,2.3240,17
2009-06-02,14:20:00,2.3225,2.3240,2.3140,2.3165,27
2009-06-02,14:25:00,2.3150,2.3150,2.3040,2.3050,81
2009-06-02,14:30:00,2.3070,2.3075,2.2980,2.2995,97
2009-06-02,14:35:00,2.3000,2.3010,2.2950,2.2950,61
2009-06-02,14:40:00,2.2950,2.2955,2.2870,2.2885,94
2009-06-02,14:45:00,2.2890,2.2935,2.2860,2.2885,55
2009-06-02,14:50:00,2.2900,2.2940,2.2880,2.2940,40
2009-06-02,14:55:00,2.2915,2.3020,2.2900,2.3000,68
2009-06-02,15:00:00,2.2995,2.3000,2.2900,2.2930,64
2009-06-02,15:05:00,2.2920,2.2960,2.2910,2.2960,63
2009-06-02,15:10:00,2.2955,2.2970,2.2935,2.2970,27
2009-06-02,15:15:00,2.2970,2.2985,2.2930,2.2955,31
2009-06-02,15:20:00,2.2955,2.2955,2.2895,2.2900,32
2009-06-02,15:25:00,2.2900,2.2925,2.2890,2.2900,56
2009-06-02,15:30:00,2.2905,2.2905,2.2800,2.2800,68
2009-06-02,15:35:00,2.2805,2.2830,2.2800,2.2800,83
2009-06-02,15:40:00,2.2815,2.2840,2.2800,2.2830,101
2009-06-02,15:45:00,2.2835,2.2880,2.2830,2.2875,33
2009-06-02,15:50:00,2.2885,2.2915,2.2880,2.2900,31
2009-06-02,15:55:00,2.2900,2.2900,2.2880,2.2895,24
2009-06-02,16:00:00,2.2885,2.3010,2.2800,2.2985,108
2009-06-02,16:05:00,2.2990,2.3025,2.2925,2.2925,96
2009-06-02,16:10:00,2.2935,2.2940,2.2885,2.2895,63
2009-06-02,16:15:00,2.2885,2.2885,2.2810,2.2845,64
2009-06-02,16:20:00,2.2855,2.2880,2.2840,2.2860,25
2009-06-02,16:25:00,2.2880,2.2910,2.2870,2.2885,37
2009-06-02,16:30:00,2.2895,2.2940,2.2895,2.2900,19
2009-06-02,16:35:00,2.2905,2.3000,2.2905,2.2985,32
2009-06-02,16:40:00,2.2985,2.2985,2.2950,2.2965,11
2009-06-02,16:45:00,2.2965,2.2965,2.2935,2.2940,11
2009-06-02,16:50:00,2.2940,2.2940,2.2900,2.2905,18
2009-06-02,16:55:00,2.2910,2.2915,2.2905,2.2915,12
2009-06-02,17:00:00,2.2940,2.2940,2.2915,2.2915,7
2009-06-02,17:05:00,2.2935,2.2935,2.2890,2.2890,32
2009-06-02,17:10:00,2.2895,2.2895,2.2840,2.2860,58
2009-06-02,17:15:00,2.2870,2.2875,2.2850,2.2875,55
2009-06-02,17:20:00,2.2875,2.2935,2.2875,2.2925,23
2009-06-02,17:25:00,2.2915,2.2915,2.2860,2.2865,41
2009-06-02,17:30:00,2.2860,2.2880,2.2860,2.2880,46
2009-06-02,17:35:00,2.2880,2.2880,2.2815,2.2815,66
2009-06-02,17:40:00,2.2815,2.2830,2.2800,2.2815,24
2009-06-02,17:45:00,2.2820,2.2870,2.2810,2.2865,31
2009-06-02,17:50:00,2.2855,2.2905,2.2855,2.2890,58
2009-06-02,17:55:00,2.2885,2.2955,2.2870,2.2940,107
2009-06-02,18:00:00,2.2940,2.2970,2.2900,2.2960,39
2009-06-02,18:05:00,2.2950,2.2985,2.2950,2.2985,17
2009-06-02,18:10:00,2.2985,2.3010,2.2975,2.2975,28
2009-06-02,18:15:00,2.2970,2.2970,2.2905,2.2920,59
2009-06-02,18:20:00,2.2920,2.2965,2.2920,2.2950,41
2009-06-02,18:25:00,2.2945,2.3020,2.2945,2.2995,55
2009-06-02,18:30:00,2.2995,2.2995,2.2955,2.2965,18
2009-06-02,18:35:00,2.2965,2.3040,2.2965,2.3030,42
2009-06-02,18:40:00,2.3030,2.3070,2.3000,2.3025,61
2009-06-02,18:45:00,2.3030,2.3035,2.3015,2.3015,25
2009-06-02,18:50:00,2.3030,2.3065,2.3030,2.3050,27
2009-06-02,18:55:00,2.3060,2.3095,2.3050,2.3090,77
2009-06-02,19:00:00,2.3090,2.3150,2.3080,2.3115,76
2009-06-02,19:05:00,2.3105,2.3125,2.3075,2.3075,19
2009-06-02,19:10:00,2.3090,2.3090,2.3030,2.3090,50
2009-06-02,19:15:00,2.3080,2.3080,2.3040,2.3075,29
2009-06-02,19:20:00,2.3060,2.3070,2.3045,2.3060,35
2009-06-02,19:25:00,2.3070,2.3075,2.3055,2.3070,7
2009-06-02,19:30:00,2.3070,2.3070,2.3040,2.3060,17
2009-06-02,19:35:00,2.3075,2.3090,2.3055,2.3075,90
2009-06-02,19:40:00,2.3075,2.3115,2.3060,2.3100,108
2009-06-02,19:45:00,2.3110,2.3145,2.3090,2.3090,68
2009-06-02,19:50:00,2.3090,2.3135,2.3075,2.3120,59
2009-06-02,19:55:00,2.3135,2.3170,2.3135,2.3160,53
2009-06-02,20:00:00,2.3155,2.3160,2.3100,2.3115,179
2009-06-02,20:05:00,2.3115,2.3155,2.3115,2.3140,69
2009-06-02,20:10:00,2.3135,2.3170,2.3065,2.3070,367
2009-06-02,20:15:00,2.3070,2.3100,2.3040,2.3040,178
2009-06-02,20:20:00,2.3035,2.3040,2.2920,2.2935,434
2009-06-02,20:25:00,2.2930,2.2995,2.2930,2.2970,132
2009-06-02,20:30:00,2.2960,2.2960,2.2890,2.2950,463
2009-06-02,20:35:00,2.2950,2.2970,2.2935,2.2955,108
2009-06-02,20:40:00,2.2950,2.2960,2.2925,2.2925,75
2009-06-02,20:45:00,2.2925,2.2945,2.2905,2.2930,111
2009-06-02,20:50:00,2.2930,2.2965,2.2930,2.2950,87
2009-06-02,20:55:00,2.2950,2.3085,2.2950,2.3050,180
2009-06-02,21:00:00,2.3060,2.3065,2.3000,2.3000,172
2009-06-02,21:05:00,2.3000,2.3040,2.3000,2.3035,66
2009-06-02,21:10:00,2.3020,2.3060,2.3020,2.3025,69
2009-06-02,21:15:00,2.3025,2.3025,2.2950,2.2970,71
2009-06-02,21:20:00,2.2960,2.2985,2.2940,2.2955,74
2009-06-02,21:25:00,2.2950,2.3025,2.2950,2.3025,74
2009-06-02,21:30:00,2.3035,2.3050,2.2890,2.2915,262
2009-06-02,21:35:00,2.2930,2.3010,2.2925,2.3010,175
2009-06-02,21:40:00,2.3015,2.3030,2.2955,2.2980,141
2009-06-02,21:45:00,2.2980,2.3010,2.2950,2.3010,117
2009-06-02,21:50:00,2.3005,2.3055,2.2970,2.3050,203
2009-06-02,21:55:00,2.3045,2.3050,2.2985,2.2985,190
2009-06-02,22:00:00,2.3000,2.3130,2.2985,2.3115,522
2009-06-02,22:05:00,2.3120,2.3175,2.3065,2.3160,424
2009-06-02,22:10:00,2.3155,2.3165,2.3110,2.3110,214
2009-06-02,22:15:00,2.3110,2.3130,2.3080,2.3100,161
2009-06-02,22:20:00,2.3110,2.3140,2.3075,2.3105,87
2009-06-02,22:25:00,2.3110,2.3125,2.3065,2.3080,217
2009-06-02,22:30:00,2.3080,2.3110,2.3075,2.3095,92
2009-06-02,22:35:00,2.3095,2.3205,2.3085,2.3195,174
2009-06-02,22:40:00,2.3190,2.3205,2.3155,2.3155,108
2009-06-02,22:45:00,2.3150,2.3150,2.3100,2.3140,80
2009-06-02,22:50:00,2.3145,2.3170,2.3095,2.3095,96
2009-06-02,22:55:00,2.3095,2.3110,2.3070,2.3090,176
2009-06-02,23:00:00,2.3100,2.3135,2.3095,2.3135,146
2009-06-02,23:05:00,2.3130,2.3135,2.3110,2.3120,114
2009-06-02,23:10:00,2.3120,2.3125,2.3095,2.3125,93
2009-06-02,23:15:00,2.3125,2.3165,2.3125,2.3165,190
2009-06-02,23:20:00,2.3165,2.3185,2.3165,2.3170,150
2009-06-02,23:25:00,2.3170,2.3185,2.3085,2.3085,101
2009-06-02,23:30:00,2.3090,2.3110,2.3015,2.3025,150
2009-06-02,23:35:00,2.3030,2.3040,2.2995,2.2995,167
2009-06-02,23:40:00,2.2995,2.3055,2.2995,2.3030,88
2009-06-02,23:45:00,2.3045,2.3055,2.3010,2.3035,86
2009-06-02,23:50:00,2.3040,2.3080,2.3025,2.3060,80
2009-06-02,23:55:00,2.3060,2.3060,2.3030,2.3030,72
2009-06-03,00:00:00,2.3025,2.3045,2.3010,2.3010,89
2009-06-03,00:05:00,2.3005,2.3005,2.2970,2.2980,206
2009-06-03,00:10:00,2.2980,2.3035,2.2980,2.3015,55
2009-06-03,00:15:00,2.3005,2.3030,2.2990,2.3000,55
2009-06-03,00:20:00,2.3000,2.3015,2.2990,2.3000,79
2009-06-03,00:25:00,2.3000,2.3000,2.2960,2.2970,55
2009-06-03,00:30:00,2.2965,2.2990,2.2950,2.2955,57
2009-06-03,00:35:00,2.2950,2.2995,2.2935,2.2935,123
2009-06-03,00:40:00,2.2945,2.2955,2.2930,2.2940,80
2009-06-03,00:45:00,2.2940,2.2980,2.2940,2.2950,122
2009-06-03,00:50:00,2.2945,2.2960,2.2915,2.2960,109
2009-06-03,00:55:00,2.2955,2.2985,2.2950,2.2970,374
2009-06-03,01:00:00,2.2970,2.3000,2.2960,2.2975,132
2009-06-03,01:05:00,2.2980,2.2990,2.2945,2.2945,56
2009-06-03,01:10:00,2.2950,2.2960,2.2930,2.2930,26
2009-06-03,01:15:00,2.2920,2.2945,2.2920,2.2945,27
2009-06-03,01:20:00,2.2945,2.2960,2.2935,2.2950,31
2009-06-03,01:25:00,2.2950,2.2975,2.2940,2.2965,52
2009-06-03,01:30:00,2.2970,2.2970,2.2945,2.2965,12
2009-06-03,01:35:00,2.2965,2.2990,2.2965,2.2980,39
2009-06-03,01:40:00,2.2990,2.3000,2.2965,2.2990,27
2009-06-03,01:45:00,2.2985,2.2985,2.2965,2.2970,19
2009-06-03,01:50:00,2.2960,2.3000,2.2960,2.2970,36
2009-06-03,01:55:00,2.2970,2.2975,2.2950,2.2950,48
2009-06-03,02:00:00,2.2940,2.2950,2.2920,2.2920,13
2009-06-03,02:05:00,2.2925,2.2950,2.2925,2.2945,7
2009-06-03,02:10:00,2.2960,2.3025,2.2945,2.2995,28
2009-06-03,02:15:00,2.3000,2.3040,2.3000,2.3010,32
2009-06-03,02:20:00,2.3025,2.3045,2.3015,2.3015,14
2009-06-03,02:25:00,2.3010,2.3030,2.3005,2.3030,25
2009-06-03,02:30:00,2.3005,2.3005,2.2960,2.2960,11
2009-06-03,02:35:00,2.2985,2.3005,2.2975,2.2985,14
2009-06-03,02:40:00,2.2975,2.2975,2.2975,2.2975,1
2009-06-03,02:45:00,2.3000,2.3000,2.3000,2.3000,2
2009-06-03,02:50:00,2.2980,2.3000,2.2980,2.3000,5
2009-06-03,02:55:00,2.3000,2.3000,2.2995,2.2995,8
2009-06-03,03:00:00,2.2980,2.2980,2.2965,2.2970,16
2009-06-03,03:05:00,2.2970,2.2980,2.2970,2.2980,15
2009-06-03,03:10:00,2.2980,2.2995,2.2975,2.2975,7
2009-06-03,03:15:00,2.2975,2.2975,2.2960,2.2960,8
2009-06-03,03:20:00,2.2960,2.2960,2.2960,2.2960,3
2009-06-03,03:25:00,2.2980,2.2990,2.2960,2.2960,8
2009-06-03,03:30:00,2.2955,2.2955,2.2950,2.2950,2
2009-06-03,03:35:00,2.2970,2.2990,2.2955,2.2955,10
2009-06-03,03:40:00,2.2955,2.2955,2.2955,2.2955,1
2009-06-03,03:45:00,2.2950,2.2960,2.2950,2.2960,5
2009-06-03,03:50:00,2.2965,2.2975,2.2960,2.2975,10
2009-06-03,03:55:00,2.2965,2.3000,2.2960,2.3000,16
2009-06-03,04:00:00,2.3010,2.3010,2.2965,2.2980,8
2009-06-03,04:05:00,2.2980,2.2980,2.2980,2.2980,1
2009-06-03,04:10:00,2.2965,2.2965,2.2965,2.2965,3
2009-06-03,04:15:00,2.3000,2.3000,2.3000,2.3000,1
2009-06-03,04:20:00,2.2965,2.2965,2.2965,2.2965,1
2009-06-03,04:30:00,2.2960,2.2965,2.2960,2.2965,27
2009-06-03,04:35:00,2.2975,2.2975,2.2960,2.2960,6
2009-06-03,04:40:00,2.2960,2.2975,2.2960,2.2975,8
2009-06-03,04:45:00,2.2975,2.2975,2.2975,2.2975,3
2009-06-03,04:55:00,2.2975,2.2975,2.2975,2.2975,4
2009-06-03,05:00:00,2.2975,2.2975,2.2950,2.2950,6
2009-06-03,05:05:00,2.2990,2.3000,2.2990,2.3000,3
2009-06-03,05:10:00,2.2965,2.2965,2.2965,2.2965,1
2009-06-03,06:00:00,2.3010,2.3010,2.2935,2.2935,9
2009-06-03,06:05:00,2.2980,2.3025,2.2980,2.3025,2
2009-06-03,06:25:00,2.2975,2.2975,2.2975,2.2975,1
2009-06-03,06:30:00,2.2980,2.2980,2.2980,2.2980,1
2009-06-03,06:35:00,2.2975,2.2975,2.2975,2.2975,1
2009-06-03,06:50:00,2.2990,2.2990,2.2990,2.2990,1
2009-06-03,07:00:00,2.2975,2.2975,2.2960,2.2960,3
2009-06-03,07:05:00,2.2900,2.2900,2.2875,2.2875,11
2009-06-03,07:15:00,2.2900,2.2900,2.2900,2.2900,1
2009-06-03,07:20:00,2.2925,2.2925,2.2925,2.2925,2
2009-06-03,07:45:00,2.2910,2.2935,2.2910,2.2935,2
2009-06-03,08:00:00,2.2930,2.2940,2.2930,2.2940,4
2009-06-03,08:15:00,2.2930,2.2930,2.2930,2.2930,1
2009-06-03,08:25:00,2.2975,2.2975,2.2975,2.2975,1
2009-06-03,08:30:00,2.2975,2.2975,2.2975,2.2975,3
2009-06-03,08:40:00,2.2990,2.3000,2.2990,2.3000,4
2009-06-03,08:45:00,2.3000,2.3000,2.3000,2.3000,1
2009-06-03,08:50:00,2.3000,2.3025,2.3000,2.3025,3
2009-06-03,08:55:00,2.3020,2.3020,2.3020,2.3020,2
2009-06-03,09:00:00,2.3025,2.3030,2.3000,2.3005,6
2009-06-03,09:05:00,2.3010,2.3010,2.2990,2.2990,12
2009-06-03,09:10:00,2.3020,2.3030,2.3020,2.3030,2
2009-06-03,09:15:00,2.3020,2.3125,2.3020,2.3125,28
2009-06-03,09:20:00,2.3130,2.3145,2.3050,2.3130,53
2009-06-03,09:25:00,2.3100,2.3100,2.3100,2.3100,1
2009-06-03,09:40:00,2.3120,2.3130,2.3120,2.3125,15
2009-06-03,09:45:00,2.3135,2.3135,2.3120,2.3120,3
2009-06-03,09:50:00,2.3145,2.3150,2.3145,2.3150,14
2009-06-03,09:55:00,2.3155,2.3165,2.3155,2.3155,7
2009-06-03,10:00:00,2.3165,2.3170,2.3105,2.3135,9
2009-06-03,10:05:00,2.3105,2.3105,2.3060,2.3060,8
2009-06-03,10:15:00,2.3135,2.3135,2.3135,2.3135,1
2009-06-03,10:25:00,2.3105,2.3105,2.3100,2.3100,11
2009-06-03,10:30:00,2.3065,2.3085,2.3065,2.3070,17
2009-06-03,10:35:00,2.3065,2.3070,2.3045,2.3070,18
2009-06-03,10:40:00,2.3105,2.3110,2.3090,2.3100,21
2009-06-03,10:45:00,2.3090,2.3100,2.3090,2.3100,2
2009-06-03,10:50:00,2.3080,2.3100,2.3040,2.3040,46
2009-06-03,10:55:00,2.3045,2.3045,2.3035,2.3035,13
2009-06-03,11:00:00,2.3035,2.3035,2.3035,2.3035,1
2009-06-03,11:05:00,2.3035,2.3035,2.3035,2.3035,2
2009-06-03,11:20:00,2.3050,2.3070,2.3050,2.3070,4
2009-06-03,11:30:00,2.3080,2.3080,2.3080,2.3080,2
2009-06-03,11:35:00,2.3095,2.3115,2.3095,2.3115,2
2009-06-03,11:45:00,2.3100,2.3100,2.3100,2.3100,1
2009-06-03,11:55:00,2.3100,2.3100,2.3100,2.3100,1
2009-06-03,12:00:00,2.3075,2.3100,2.3075,2.3075,9
2009-06-03,12:20:00,2.3105,2.3110,2.3105,2.3110,10
2009-06-03,12:25:00,2.3110,2.3110,2.3110,2.3110,3
2009-06-03,12:30:00,2.3110,2.3125,2.3110,2.3125,24
2009-06-03,12:35:00,2.3120,2.3120,2.3100,2.3105,12
2009-06-03,12:40:00,2.3100,2.3160,2.3100,2.3155,27
2009-06-03,12:45:00,2.3150,2.3190,2.3150,2.3190,21
2009-06-03,12:50:00,2.3185,2.3190,2.3145,2.3155,16
2009-06-03,12:55:00,2.3150,2.3160,2.3120,2.3120,7
2009-06-03,13:00:00,2.3135,2.3135,2.3125,2.3125,4
2009-06-03,13:05:00,2.3130,2.3130,2.3000,2.3060,26
2009-06-03,13:10:00,2.3050,2.3090,2.3050,2.3085,10
2009-06-03,13:15:00,2.3100,2.3110,2.3090,2.3090,5
2009-06-03,13:20:00,2.3100,2.3115,2.3100,2.3115,2
2009-06-03,13:25:00,2.3095,2.3095,2.3070,2.3070,25
2009-06-03,13:30:00,2.3105,2.3115,2.3095,2.3095,6
2009-06-03,13:35:00,2.3105,2.3105,2.3075,2.3075,4
2009-06-03,13:40:00,2.3075,2.3095,2.3075,2.3095,5
2009-06-03,13:45:00,2.3095,2.3100,2.3095,2.3100,2
2009-06-03,13:50:00,2.3095,2.3095,2.3070,2.3070,10
2009-06-03,13:55:00,2.3080,2.3150,2.3070,2.3140,33
2009-06-03,14:00:00,2.3140,2.3160,2.3125,2.3150,11
2009-06-03,14:05:00,2.3160,2.3160,2.3125,2.3125,11
2009-06-03,14:10:00,2.3130,2.3130,2.3100,2.3100,13
2009-06-03,14:15:00,2.3095,2.3120,2.3075,2.3075,25
2009-06-03,14:20:00,2.3060,2.3120,2.3035,2.3110,24
2009-06-03,14:25:00,2.3095,2.3095,2.3030,2.3030,19
2009-06-03,14:30:00,2.3025,2.3080,2.3025,2.3080,9
2009-06-03,14:35:00,2.3080,2.3100,2.3080,2.3100,4
2009-06-03,14:40:00,2.3130,2.3185,2.3110,2.3185,17
2009-06-03,14:45:00,2.3180,2.3225,2.3160,2.3215,42
2009-06-03,14:50:00,2.3220,2.3255,2.3205,2.3250,46
2009-06-03,14:55:00,2.3250,2.3250,2.3225,2.3235,36
2009-06-03,15:00:00,2.3240,2.3240,2.3190,2.3190,42
2009-06-03,15:05:00,2.3190,2.3240,2.3175,2.3235,27
2009-06-03,15:10:00,2.3235,2.3275,2.3230,2.3245,104
2009-06-03,15:15:00,2.3250,2.3320,2.3250,2.3315,78
2009-06-03,15:20:00,2.3330,2.3355,2.3320,2.3335,47
2009-06-03,15:25:00,2.3335,2.3345,2.3290,2.3305,49
2009-06-03,15:30:00,2.3280,2.3280,2.3235,2.3235,16
2009-06-03,15:35:00,2.3240,2.3260,2.3205,2.3210,43
2009-06-03,15:40:00,2.3230,2.3255,2.3220,2.3230,9
2009-06-03,15:45:00,2.3215,2.3215,2.3190,2.3195,11
2009-06-03,15:50:00,2.3190,2.3220,2.3190,2.3205,9
2009-06-03,15:55:00,2.3200,2.3205,2.3160,2.3160,11
2009-06-03,16:00:00,2.3160,2.3185,2.3130,2.3145,57
2009-06-03,16:05:00,2.3130,2.3180,2.3130,2.3175,33
2009-06-03,16:10:00,2.3185,2.3205,2.3130,2.3130,41
2009-06-03,16:15:00,2.3115,2.3130,2.3095,2.3130,34
2009-06-03,16:20:00,2.3130,2.3160,2.3130,2.3135,13
2009-06-03,16:25:00,2.3130,2.3190,2.3130,2.3180,17
2009-06-03,16:30:00,2.3170,2.3205,2.3170,2.3180,13
2009-06-03,16:35:00,2.3175,2.3175,2.3080,2.3080,28
2009-06-03,16:40:00,2.3075,2.3075,2.2990,2.3010,46
2009-06-03,16:45:00,2.3010,2.3020,2.2940,2.2940,88
2009-06-03,16:50:00,2.2930,2.3025,2.2925,2.3025,65
2009-06-03,16:55:00,2.3025,2.3065,2.3000,2.3000,45
2009-06-03,17:00:00,2.3000,2.3020,2.2960,2.2995,25
2009-06-03,17:05:00,2.3015,2.3020,2.2985,2.3000,13
2009-06-03,17:10:00,2.2980,2.2995,2.2920,2.2925,86
2009-06-03,17:15:00,2.2950,2.2980,2.2945,2.2955,22
2009-06-03,17:20:00,2.2950,2.2950,2.2895,2.2925,66
2009-06-03,17:25:00,2.2930,2.2960,2.2925,2.2950,25
2009-06-03,17:30:00,2.2950,2.2955,2.2920,2.2955,15
2009-06-03,17:35:00,2.2965,2.3000,2.2965,2.2980,23
2009-06-03,17:40:00,2.2980,2.2980,2.2950,2.2970,19
2009-06-03,17:45:00,2.2970,2.2985,2.2955,2.2965,30
2009-06-03,17:50:00,2.2970,2.2970,2.2925,2.2925,40
2009-06-03,17:55:00,2.2925,2.2925,2.2900,2.2905,56
2009-06-03,18:00:00,2.2915,2.2930,2.2905,2.2930,29
2009-06-03,18:05:00,2.2950,2.2965,2.2930,2.2950,51
2009-06-03,18:10:00,2.2945,2.2960,2.2910,2.2910,31
2009-06-03,18:15:00,2.2935,2.2940,2.2930,2.2930,8
2009-06-03,18:20:00,2.2915,2.2935,2.2895,2.2895,75
2009-06-03,18:25:00,2.2895,2.2900,2.2875,2.2880,105
2009-06-03,18:30:00,2.2885,2.2940,2.2885,2.2930,50
2009-06-03,18:35:00,2.2930,2.2930,2.2880,2.2900,27
2009-06-03,18:40:00,2.2885,2.2925,2.2875,2.2925,31
2009-06-03,18:45:00,2.2930,2.2930,2.2880,2.2930,39
2009-06-03,18:50:00,2.2930,2.2970,2.2930,2.2970,22
2009-06-03,18:55:00,2.2970,2.2970,2.2930,2.2935,18
2009-06-03,19:00:00,2.2920,2.2920,2.2835,2.2835,160
2009-06-03,19:05:00,2.2845,2.2850,2.2825,2.2830,105
2009-06-03,19:10:00,2.2825,2.2835,2.2780,2.2815,131
2009-06-03,19:15:00,2.2815,2.2825,2.2800,2.2810,48
2009-06-03,19:20:00,2.2805,2.2805,2.2755,2.2755,73
2009-06-03,19:25:00,2.2765,2.2770,2.2725,2.2730,125
2009-06-03,19:30:00,2.2730,2.2735,2.2665,2.2735,104
2009-06-03,19:35:00,2.2740,2.2750,2.2720,2.2740,27
2009-06-03,19:40:00,2.2735,2.2785,2.2735,2.2775,58
2009-06-03,19:45:00,2.2770,2.2770,2.2730,2.2760,168
2009-06-03,19:50:00,2.2760,2.2765,2.2745,2.2745,163
2009-06-03,19:55:00,2.2740,2.2785,2.2740,2.2755,104
2009-06-03,20:00:00,2.2760,2.2780,2.2760,2.2770,89
2009-06-03,20:05:00,2.2775,2.2860,2.2770,2.2845,190
2009-06-03,20:10:00,2.2845,2.2870,2.2800,2.2825,161
2009-06-03,20:15:00,2.2810,2.2810,2.2770,2.2800,157
2009-06-03,20:20:00,2.2790,2.2830,2.2760,2.2770,92
2009-06-03,20:25:00,2.2775,2.2840,2.2775,2.2815,101
2009-06-03,20:30:00,2.2820,2.2870,2.2810,2.2840,209
2009-06-03,20:35:00,2.2845,2.2855,2.2795,2.2815,107
2009-06-03,20:40:00,2.2815,2.2865,2.2805,2.2835,210
2009-06-03,20:45:00,2.2835,2.2835,2.2750,2.2780,186
2009-06-03,20:50:00,2.2780,2.2780,2.2740,2.2745,196
2009-06-03,20:55:00,2.2740,2.2800,2.2735,2.2795,171
2009-06-03,21:00:00,2.2785,2.2820,2.2785,2.2810,89
2009-06-03,21:05:00,2.2810,2.2890,2.2800,2.2805,237
2009-06-03,21:10:00,2.2810,2.2825,2.2775,2.2780,88
2009-06-03,21:15:00,2.2790,2.2790,2.2745,2.2790,111
2009-06-03,21:20:00,2.2770,2.2850,2.2745,2.2850,149
2009-06-03,21:25:00,2.2840,2.2860,2.2795,2.2815,117
2009-06-03,21:30:00,2.2830,2.2840,2.2780,2.2795,154
2009-06-03,21:35:00,2.2800,2.2845,2.2765,2.2810,183
2009-06-03,21:40:00,2.2820,2.2830,2.2750,2.2765,104
2009-06-03,21:45:00,2.2775,2.2800,2.2735,2.2775,192
2009-06-03,21:50:00,2.2770,2.2825,2.2720,2.2725,184
2009-06-03,21:55:00,2.2715,2.2805,2.2710,2.2790,112
2009-06-03,22:00:00,2.2780,2.2780,2.2670,2.2725,386
2009-06-03,22:05:00,2.2730,2.2765,2.2720,2.2740,201
2009-06-03,22:10:00,2.2740,2.2780,2.2740,2.2755,115
2009-06-03,22:15:00,2.2755,2.2755,2.2680,2.2690,204
2009-06-03,22:20:00,2.2685,2.2685,2.2640,2.2660,535
2009-06-03,22:25:00,2.2655,2.2675,2.2655,2.2675,55
2009-06-03,22:30:00,2.2665,2.2665,2.2525,2.2560,774
2009-06-03,22:35:00,2.2570,2.2575,2.2510,2.2550,483
2009-06-03,22:40:00,2.2550,2.2605,2.2540,2.2590,181
2009-06-03,22:45:00,2.2585,2.2595,2.2540,2.2580,95
2009-06-03,22:50:00,2.2580,2.2630,2.2555,2.2610,111
2009-06-03,22:55:00,2.2600,2.2650,2.2575,2.2645,151
2009-06-03,23:00:00,2.2650,2.2665,2.2610,2.2625,63
2009-06-03,23:05:00,2.2625,2.2650,2.2590,2.2610,109
2009-06-03,23:10:00,2.2620,2.2630,2.2585,2.2595,81
2009-06-03,23:15:00,2.2580,2.2585,2.2550,2.2565,141
2009-06-03,23:20:00,2.2575,2.2635,2.2555,2.2565,174
2009-06-03,23:25:00,2.2560,2.2625,2.2560,2.2605,199
2009-06-03,23:30:00,2.2595,2.2595,2.2520,2.2525,143
2009-06-03,23:35:00,2.2520,2.2525,2.2435,2.2450,343
2009-06-03,23:40:00,2.2465,2.2515,2.2435,2.2460,266
2009-06-03,23:45:00,2.2460,2.2485,2.2435,2.2460,85
2009-06-03,23:50:00,2.2455,2.2490,2.2440,2.2465,159
2009-06-03,23:55:00,2.2455,2.2480,2.2415,2.2415,324
2009-06-04,00:00:00,2.2420,2.2420,2.2320,2.2385,481
2009-06-04,00:05:00,2.2380,2.2400,2.2310,2.2330,247
2009-06-04,00:10:00,2.2330,2.2345,2.2150,2.2180,621
2009-06-04,00:15:00,2.2190,2.2285,2.2180,2.2270,256
2009-06-04,00:20:00,2.2275,2.2315,2.2250,2.2250,142
2009-06-04,00:25:00,2.2250,2.2250,2.2180,2.2200,199
2009-06-04,00:30:00,2.2200,2.2265,2.2190,2.2240,155
2009-06-04,00:35:00,2.2230,2.2350,2.2230,2.2325,136
2009-06-04,00:40:00,2.2320,2.2320,2.2180,2.2205,248
2009-06-04,00:45:00,2.2200,2.2205,2.2170,2.2195,401
2009-06-04,00:50:00,2.2195,2.2200,2.2150,2.2155,412
2009-06-04,00:55:00,2.2145,2.2150,2.2070,2.2125,772
2009-06-04,01:00:00,2.2125,2.2155,2.2095,2.2145,196
2009-06-04,01:05:00,2.2145,2.2160,2.2125,2.2160,48
2009-06-04,01:10:00,2.2155,2.2175,2.2150,2.2165,26
2009-06-04,01:15:00,2.2175,2.2185,2.2145,2.2155,39
2009-06-04,01:20:00,2.2150,2.2170,2.2110,2.2140,81
2009-06-04,01:25:00,2.2140,2.2140,2.2095,2.2125,58
2009-06-04,01:30:00,2.2145,2.2155,2.2105,2.2110,67
2009-06-04,01:35:00,2.2115,2.2115,2.2075,2.2085,52
2009-06-04,01:40:00,2.2080,2.2085,2.2050,2.2055,59
2009-06-04,01:45:00,2.2060,2.2060,2.1995,2.2005,141
2009-06-04,01:50:00,2.2000,2.2035,2.2000,2.2030,64
2009-06-04,01:55:00,2.2035,2.2065,2.2020,2.2065,68
2009-06-04,02:00:00,2.2055,2.2155,2.2055,2.2090,68
2009-06-04,02:05:00,2.2090,2.2090,2.2070,2.2085,8
2009-06-04,02:10:00,2.2085,2.2085,2.2055,2.2070,11
2009-06-04,02:15:00,2.2095,2.2130,2.2095,2.2120,14
2009-06-04,02:20:00,2.2125,2.2140,2.2120,2.2140,27
2009-06-04,02:25:00,2.2140,2.2145,2.2140,2.2145,3
2009-06-04,02:30:00,2.2150,2.2150,2.2110,2.2110,7
2009-06-04,02:35:00,2.2105,2.2110,2.2090,2.2090,15
2009-06-04,02:40:00,2.2100,2.2100,2.2080,2.2080,18
2009-06-04,02:45:00,2.2090,2.2100,2.2090,2.2100,4
2009-06-04,02:50:00,2.2100,2.2100,2.2100,2.2100,3
2009-06-04,02:55:00,2.2095,2.2100,2.2080,2.2080,9
2009-06-04,03:00:00,2.2110,2.2190,2.2110,2.2185,40
2009-06-04,03:05:00,2.2180,2.2180,2.2155,2.2180,14
2009-06-04,03:10:00,2.2150,2.2150,2.2120,2.2130,3
2009-06-04,03:15:00,2.2160,2.2160,2.2145,2.2145,2
2009-06-04,03:20:00,2.2165,2.2165,2.2160,2.2160,2
2009-06-04,03:25:00,2.2160,2.2175,2.2150,2.2150,5
2009-06-04,03:30:00,2.2145,2.2150,2.2145,2.2150,3
2009-06-04,03:35:00,2.2135,2.2140,2.2130,2.2135,16
2009-06-04,03:40:00,2.2125,2.2200,2.2120,2.2195,44
2009-06-04,03:45:00,2.2185,2.2235,2.2185,2.2235,54
2009-06-04,03:50:00,2.2250,2.2255,2.2240,2.2255,25
2009-06-04,03:55:00,2.2240,2.2240,2.2210,2.2225,22
2009-06-04,04:00:00,2.2250,2.2270,2.2245,2.2265,12
2009-06-04,04:05:00,2.2250,2.2260,2.2250,2.2260,4
2009-06-04,04:10:00,2.2265,2.2265,2.2265,2.2265,2
2009-06-04,04:15:00,2.2265,2.2270,2.2250,2.2250,11
2009-06-04,04:20:00,2.2260,2.2260,2.2250,2.2250,7
2009-06-04,04:25:00,2.2220,2.2220,2.2215,2.2215,2
2009-06-04,04:30:00,2.2220,2.2225,2.2215,2.2225,4
2009-06-04,04:35:00,2.2235,2.2235,2.2235,2.2235,1
2009-06-04,04:40:00,2.2220,2.2220,2.2220,2.2220,4
2009-06-04,04:45:00,2.2250,2.2250,2.2250,2.2250,3
2009-06-04,04:50:00,2.2210,2.2210,2.2210,2.2210,2
2009-06-04,04:55:00,2.2235,2.2235,2.2210,2.2210,3
2009-06-04,05:00:00,2.2220,2.2245,2.2220,2.2245,3
2009-06-04,05:05:00,2.2225,2.2225,2.2200,2.2200,9
2009-06-04,06:00:00,2.2200,2.2200,2.2200,2.2200,1
2009-06-04,06:05:00,2.2225,2.2225,2.2225,2.2225,2
2009-06-04,06:15:00,2.2265,2.2280,2.2260,2.2270,27
2009-06-04,06:20:00,2.2280,2.2280,2.2280,2.2280,10
2009-06-04,06:35:00,2.2285,2.2285,2.2285,2.2285,1
2009-06-04,06:50:00,2.2285,2.2290,2.2250,2.2290,16
2009-06-04,07:05:00,2.2295,2.2295,2.2285,2.2285,3
2009-06-04,07:10:00,2.2280,2.2285,2.2280,2.2285,3
2009-06-04,07:20:00,2.2280,2.2280,2.2280,2.2280,7
2009-06-04,07:25:00,2.2275,2.2275,2.2275,2.2275,1
2009-06-04,07:50:00,2.2230,2.2230,2.2195,2.2200,17
2009-06-04,07:55:00,2.2200,2.2215,2.2190,2.2215,3
2009-06-04,08:05:00,2.2210,2.2220,2.2210,2.2220,5
2009-06-04,08:10:00,2.2220,2.2220,2.2125,2.2150,17
2009-06-04,08:15:00,2.2190,2.2210,2.2190,2.2210,8
2009-06-04,08:20:00,2.2220,2.2235,2.2220,2.2235,17
2009-06-04,08:25:00,2.2255,2.2275,2.2255,2.2275,14
2009-06-04,08:40:00,2.2250,2.2250,2.2200,2.2200,53
2009-06-04,08:45:00,2.2215,2.2295,2.2215,2.2290,49
2009-06-04,08:50:00,2.2300,2.2300,2.2275,2.2275,4
2009-06-04,08:55:00,2.2285,2.2290,2.2285,2.2290,5
2009-06-04,09:00:00,2.2300,2.2345,2.2300,2.2340,29
2009-06-04,09:05:00,2.2320,2.2350,2.2310,2.2350,45
2009-06-04,09:10:00,2.2320,2.2320,2.2305,2.2305,4
2009-06-04,09:15:00,2.2335,2.2360,2.2335,2.2360,15
2009-06-04,09:20:00,2.2345,2.2345,2.2320,2.2335,7
2009-06-04,09:25:00,2.2330,2.2385,2.2330,2.2385,36
2009-06-04,09:30:00,2.2385,2.2385,2.2365,2.2385,3
2009-06-04,09:35:00,2.2380,2.2380,2.2380,2.2380,2
2009-06-04,09:40:00,2.2380,2.2400,2.2380,2.2400,35
2009-06-04,09:45:00,2.2400,2.2475,2.2400,2.2450,22
2009-06-04,09:50:00,2.2420,2.2420,2.2420,2.2420,1
2009-06-04,09:55:00,2.2360,2.2360,2.2360,2.2360,1
2009-06-04,10:00:00,2.2400,2.2400,2.2345,2.2345,18
2009-06-04,10:05:00,2.2355,2.2365,2.2355,2.2360,14
2009-06-04,10:10:00,2.2375,2.2400,2.2375,2.2380,13
2009-06-04,10:15:00,2.2360,2.2385,2.2360,2.2385,11
2009-06-04,10:20:00,2.2360,2.2390,2.2360,2.2390,5
2009-06-04,10:25:00,2.2395,2.2430,2.2390,2.2410,12
2009-06-04,10:30:00,2.2435,2.2435,2.2415,2.2415,13
2009-06-04,10:35:00,2.2405,2.2435,2.2405,2.2415,8
2009-06-04,10:40:00,2.2445,2.2445,2.2410,2.2410,6
2009-06-04,10:45:00,2.2425,2.2425,2.2425,2.2425,2
2009-06-04,10:50:00,2.2425,2.2425,2.2380,2.2380,21
2009-06-04,10:55:00,2.2380,2.2420,2.2380,2.2420,22
2009-06-04,11:05:00,2.2360,2.2360,2.2350,2.2350,4
2009-06-04,11:20:00,2.2330,2.2330,2.2305,2.2305,6
2009-06-04,11:25:00,2.2330,2.2330,2.2330,2.2330,4
2009-06-04,11:30:00,2.2310,2.2310,2.2310,2.2310,2
2009-06-04,11:35:00,2.2305,2.2325,2.2305,2.2325,8
2009-06-04,11:40:00,2.2325,2.2325,2.2300,2.2300,3
2009-06-04,11:45:00,2.2335,2.2335,2.2320,2.2320,3
2009-06-04,11:55:00,2.2315,2.2315,2.2270,2.2270,7
2009-06-04,12:00:00,2.2270,2.2270,2.2265,2.2265,6
2009-06-04,12:05:00,2.2250,2.2250,2.2225,2.2230,11
2009-06-04,12:10:00,2.2220,2.2235,2.2220,2.2235,4
2009-06-04,12:15:00,2.2240,2.2240,2.2240,2.2240,2
2009-06-04,12:20:00,2.2240,2.2240,2.2200,2.2200,9
2009-06-04,12:25:00,2.2215,2.2240,2.2200,2.2200,8
2009-06-04,12:30:00,2.2200,2.2200,2.2165,2.2200,44
2009-06-04,12:35:00,2.2205,2.2205,2.2165,2.2185,13
2009-06-04,12:40:00,2.2200,2.2220,2.2190,2.2220,5
2009-06-04,12:45:00,2.2225,2.2240,2.2220,2.2235,17
2009-06-04,12:50:00,2.2230,2.2230,2.2210,2.2210,9
2009-06-04,12:55:00,2.2220,2.2225,2.2200,2.2200,7
2009-06-04,13:00:00,2.2215,2.2220,2.2215,2.2220,4
2009-06-04,13:05:00,2.2210,2.2210,2.2160,2.2165,6
2009-06-04,13:10:00,2.2150,2.2170,2.2150,2.2170,10
2009-06-04,13:15:00,2.2175,2.2200,2.2170,2.2200,8
2009-06-04,13:20:00,2.2185,2.2220,2.2185,2.2215,5
2009-06-04,13:25:00,2.2225,2.2225,2.2200,2.2200,5
2009-06-04,13:30:00,2.2200,2.2275,2.2200,2.2270,21
2009-06-04,13:35:00,2.2285,2.2310,2.2280,2.2310,19
2009-06-04,13:40:00,2.2310,2.2310,2.2250,2.2280,25
2009-06-04,13:45:00,2.2275,2.2305,2.2265,2.2300,11
2009-06-04,13:50:00,2.2305,2.2305,2.2275,2.2280,7
2009-06-04,13:55:00,2.2280,2.2290,2.2270,2.2270,10
2009-06-04,14:00:00,2.2280,2.2280,2.2280,2.2280,1
2009-06-04,14:05:00,2.2290,2.2295,2.2280,2.2295,7
2009-06-04,14:10:00,2.2285,2.2295,2.2220,2.2220,16
2009-06-04,14:15:00,2.2220,2.2265,2.2220,2.2265,21
2009-06-04,14:20:00,2.2310,2.2360,2.2310,2.2350,15
2009-06-04,14:25:00,2.2350,2.2365,2.2350,2.2365,12
2009-06-04,14:30:00,2.2340,2.2365,2.2320,2.2365,23
2009-06-04,14:35:00,2.2360,2.2395,2.2360,2.2370,18
2009-06-04,14:40:00,2.2380,2.2430,2.2380,2.2415,23
2009-06-04,14:45:00,2.2435,2.2450,2.2420,2.2425,36
2009-06-04,14:50:00,2.2420,2.2435,2.2415,2.2435,16
2009-06-04,14:55:00,2.2445,2.2450,2.2420,2.2430,28
2009-06-04,15:00:00,2.2440,2.2475,2.2440,2.2450,41
2009-06-04,15:05:00,2.2470,2.2470,2.2425,2.2450,43
2009-06-04,15:10:00,2.2440,2.2465,2.2420,2.2425,38
2009-06-04,15:15:00,2.2430,2.2430,2.2385,2.2420,51
2009-06-04,15:20:00,2.2420,2.2425,2.2405,2.2410,29
2009-06-04,15:25:00,2.2405,2.2415,2.2355,2.2360,68
2009-06-04,15:30:00,2.2365,2.2425,2.2365,2.2395,20
2009-06-04,15:35:00,2.2395,2.2410,2.2395,2.2395,18
2009-06-04,15:40:00,2.2395,2.2395,2.2340,2.2375,58
2009-06-04,15:45:00,2.2365,2.2395,2.2365,2.2380,24
2009-06-04,15:50:00,2.2370,2.2370,2.2350,2.2360,6
2009-06-04,15:55:00,2.2370,2.2375,2.2355,2.2360,6
2009-06-04,16:00:00,2.2370,2.2415,2.2370,2.2400,42
2009-06-04,16:05:00,2.2410,2.2435,2.2405,2.2435,8
2009-06-04,16:10:00,2.2430,2.2430,2.2375,2.2375,23
2009-06-04,16:15:00,2.2360,2.2390,2.2360,2.2380,25
2009-06-04,16:20:00,2.2375,2.2375,2.2280,2.2280,28
2009-06-04,16:25:00,2.2275,2.2290,2.2260,2.2265,30
2009-06-04,16:30:00,2.2265,2.2290,2.2250,2.2270,31
2009-06-04,16:35:00,2.2265,2.2330,2.2265,2.2330,27
2009-06-04,16:40:00,2.2335,2.2335,2.2295,2.2300,30
2009-06-04,16:45:00,2.2320,2.2325,2.2305,2.2320,7
2009-06-04,16:50:00,2.2330,2.2375,2.2330,2.2350,11
2009-06-04,16:55:00,2.2360,2.2370,2.2355,2.2365,6
2009-06-04,17:00:00,2.2375,2.2415,2.2375,2.2400,12
2009-06-04,17:05:00,2.2400,2.2400,2.2380,2.2380,4
2009-06-04,17:10:00,2.2370,2.2385,2.2370,2.2385,8
2009-06-04,17:15:00,2.2400,2.2405,2.2375,2.2375,9
2009-06-04,17:20:00,2.2395,2.2430,2.2390,2.2390,14
2009-06-04,17:25:00,2.2390,2.2395,2.2380,2.2390,9
2009-06-04,17:30:00,2.2365,2.2380,2.2350,2.2370,11
2009-06-04,17:35:00,2.2365,2.2425,2.2365,2.2420,22
2009-06-04,17:40:00,2.2435,2.2470,2.2415,2.2415,41
2009-06-04,17:45:00,2.2425,2.2425,2.2370,2.2400,4
2009-06-04,17:50:00,2.2405,2.2425,2.2405,2.2425,5
2009-06-04,17:55:00,2.2370,2.2370,2.2320,2.2320,15
2009-06-04,18:00:00,2.2315,2.2355,2.2315,2.2355,17
2009-06-04,18:05:00,2.2360,2.2370,2.2295,2.2295,21
2009-06-04,18:10:00,2.2280,2.2290,2.2235,2.2245,43
2009-06-04,18:15:00,2.2260,2.2300,2.2245,2.2285,24
2009-06-04,18:20:00,2.2305,2.2310,2.2300,2.2305,19
2009-06-04,18:25:00,2.2305,2.2305,2.2235,2.2240,44
2009-06-04,18:30:00,2.2245,2.2260,2.2210,2.2210,53
2009-06-04,18:35:00,2.2210,2.2230,2.2195,2.2230,37
2009-06-04,18:40:00,2.2235,2.2270,2.2235,2.2270,10
2009-06-04,18:45:00,2.2260,2.2260,2.2230,2.2235,8
2009-06-04,18:50:00,2.2225,2.2245,2.2225,2.2225,12
2009-06-04,18:55:00,2.2225,2.2260,2.2215,2.2260,37
2009-06-04,19:00:00,2.2280,2.2285,2.2265,2.2270,13
2009-06-04,19:05:00,2.2265,2.2275,2.2230,2.2240,19
2009-06-04,19:10:00,2.2250,2.2250,2.2115,2.2130,82
2009-06-04,19:15:00,2.2140,2.2185,2.2135,2.2165,22
2009-06-04,19:20:00,2.2165,2.2175,2.2150,2.2150,24
2009-06-04,19:25:00,2.2155,2.2205,2.2155,2.2195,54
2009-06-04,19:30:00,2.2195,2.2245,2.2195,2.2245,31
2009-06-04,19:35:00,2.2245,2.2300,2.2245,2.2300,35
2009-06-04,19:40:00,2.2280,2.2280,2.2255,2.2255,14
2009-06-04,19:45:00,2.2265,2.2280,2.2195,2.2210,68
2009-06-04,19:50:00,2.2210,2.2230,2.2195,2.2220,33
2009-06-04,19:55:00,2.2220,2.2220,2.2090,2.2110,65
2009-06-04,20:00:00,2.2115,2.2135,2.2080,2.2130,123
2009-06-04,20:05:00,2.2125,2.2180,2.2105,2.2160,56
2009-06-04,20:10:00,2.2165,2.2220,2.2165,2.2175,227
2009-06-04,20:15:00,2.2175,2.2250,2.2175,2.2200,65
2009-06-04,20:20:00,2.2195,2.2235,2.2180,2.2235,41
2009-06-04,20:25:00,2.2235,2.2285,2.2225,2.2280,74
2009-06-04,20:30:00,2.2275,2.2430,2.2265,2.2430,161
2009-06-04,20:35:00,2.2430,2.2445,2.2385,2.2385,102
2009-06-04,20:40:00,2.2385,2.2400,2.2350,2.2370,167
2009-06-04,20:45:00,2.2375,2.2410,2.2330,2.2370,110
2009-06-04,20:50:00,2.2375,2.2435,2.2360,2.2400,82
2009-06-04,20:55:00,2.2415,2.2510,2.2385,2.2505,204
2009-06-04,21:00:00,2.2495,2.2600,2.2485,2.2530,279
2009-06-04,21:05:00,2.2520,2.2565,2.2500,2.2530,164
2009-06-04,21:10:00,2.2525,2.2565,2.2515,2.2525,81
2009-06-04,21:15:00,2.2510,2.2520,2.2465,2.2470,125
2009-06-04,21:20:00,2.2475,2.2560,2.2460,2.2530,100
2009-06-04,21:25:00,2.2525,2.2535,2.2470,2.2470,74
2009-06-04,21:30:00,2.2470,2.2535,2.2430,2.2450,172
2009-06-04,21:35:00,2.2465,2.2510,2.2455,2.2500,115
2009-06-04,21:40:00,2.2485,2.2520,2.2465,2.2475,119
2009-06-04,21:45:00,2.2470,2.2485,2.2325,2.2340,242
2009-06-04,21:50:00,2.2330,2.2340,2.2260,2.2310,124
2009-06-04,21:55:00,2.2320,2.2405,2.2320,2.2395,132
2009-06-04,22:00:00,2.2395,2.2435,2.2375,2.2415,144
2009-06-04,22:05:00,2.2410,2.2410,2.2340,2.2390,184
2009-06-04,22:10:00,2.2385,2.2425,2.2370,2.2410,152
2009-06-04,22:15:00,2.2405,2.2425,2.2400,2.2420,104
2009-06-04,22:20:00,2.2425,2.2495,2.2425,2.2495,260
2009-06-04,22:25:00,2.2500,2.2510,2.2465,2.2495,147
2009-06-04,22:30:00,2.2490,2.2490,2.2405,2.2450,97
2009-06-04,22:35:00,2.2470,2.2555,2.2465,2.2530,90
2009-06-04,22:40:00,2.2535,2.2540,2.2495,2.2540,85
2009-06-04,22:45:00,2.2540,2.2615,2.2535,2.2535,185
2009-06-04,22:50:00,2.2535,2.2650,2.2535,2.2650,159
2009-06-04,22:55:00,2.2635,2.2710,2.2625,2.2675,279
2009-06-04,23:00:00,2.2685,2.2725,2.2660,2.2670,247
2009-06-04,23:05:00,2.2675,2.2735,2.2675,2.2725,175
2009-06-04,23:10:00,2.2725,2.2760,2.2670,2.2675,213
2009-06-04,23:15:00,2.2675,2.2760,2.2675,2.2760,84
2009-06-04,23:20:00,2.2760,2.2765,2.2735,2.2765,127
2009-06-04,23:25:00,2.2765,2.2775,2.2710,2.2715,158
2009-06-04,23:30:00,2.2710,2.2765,2.2710,2.2735,93
2009-06-04,23:35:00,2.2740,2.2835,2.2730,2.2830,453
2009-06-04,23:40:00,2.2825,2.2835,2.2800,2.2820,384
2009-06-04,23:45:00,2.2815,2.2850,2.2790,2.2845,274
2009-06-04,23:50:00,2.2840,2.2945,2.2835,2.2915,546
2009-06-04,23:55:00,2.2915,2.2920,2.2825,2.2825,131
2009-06-05,00:00:00,2.2830,2.2860,2.2800,2.2815,180
2009-06-05,00:05:00,2.2810,2.2810,2.2770,2.2780,97
2009-06-05,00:10:00,2.2780,2.2840,2.2775,2.2805,67
2009-06-05,00:15:00,2.2790,2.2850,2.2790,2.2830,83
2009-06-05,00:20:00,2.2835,2.2885,2.2830,2.2880,92
2009-06-05,00:25:00,2.2855,2.2930,2.2855,2.2925,92
2009-06-05,00:30:00,2.2935,2.2955,2.2900,2.2920,121
2009-06-05,00:35:00,2.2910,2.2965,2.2910,2.2940,97
2009-06-05,00:40:00,2.2940,2.2980,2.2930,2.2965,79
2009-06-05,00:45:00,2.2960,2.2970,2.2900,2.2910,98
2009-06-05,00:50:00,2.2910,2.2950,2.2910,2.2935,141
2009-06-05,00:55:00,2.2940,2.3025,2.2915,2.3015,414
2009-06-05,01:00:00,2.3015,2.3015,2.2955,2.2975,171
2009-06-05,01:05:00,2.2965,2.3010,2.2965,2.3010,53
2009-06-05,01:10:00,2.2990,2.3010,2.2985,2.3000,46
2009-06-05,01:15:00,2.3005,2.3020,2.2965,2.2985,41
2009-06-05,01:20:00,2.2995,2.3010,2.2970,2.3005,70
2009-06-05,01:25:00,2.3000,2.3015,2.2985,2.2990,26
2009-06-05,01:30:00,2.2990,2.3005,2.2975,2.3000,28
2009-06-05,01:35:00,2.3000,2.3000,2.2985,2.2995,20
2009-06-05,01:40:00,2.3000,2.3005,2.2955,2.2965,68
2009-06-05,01:45:00,2.2965,2.3020,2.2965,2.3020,57
2009-06-05,01:50:00,2.3000,2.3015,2.2970,2.3000,29
2009-06-05,01:55:00,2.3005,2.3015,2.2990,2.3015,35
2009-06-05,02:00:00,2.3015,2.3090,2.3015,2.3055,76
2009-06-05,02:05:00,2.3060,2.3130,2.3060,2.3130,52
2009-06-05,02:10:00,2.3135,2.3135,2.3080,2.3095,40
2009-06-05,02:15:00,2.3085,2.3175,2.3085,2.3170,57
2009-06-05,02:20:00,2.3155,2.3175,2.3150,2.3150,31
2009-06-05,02:25:00,2.3150,2.3180,2.3150,2.3150,24
2009-06-05,02:30:00,2.3140,2.3140,2.3120,2.3120,14
2009-06-05,02:35:00,2.3110,2.3110,2.3080,2.3085,14
2009-06-05,02:40:00,2.3080,2.3100,2.3065,2.3065,20
2009-06-05,02:45:00,2.3080,2.3115,2.3080,2.3085,12
2009-06-05,02:50:00,2.3085,2.3085,2.3085,2.3085,1
2009-06-05,02:55:00,2.3080,2.3100,2.3080,2.3100,5
2009-06-05,03:00:00,2.3080,2.3080,2.3060,2.3080,14
2009-06-05,03:05:00,2.3075,2.3075,2.3050,2.3050,12
2009-06-05,03:10:00,2.3050,2.3065,2.3050,2.3050,10
2009-06-05,03:15:00,2.3055,2.3100,2.3055,2.3100,9
2009-06-05,03:20:00,2.3105,2.3105,2.3060,2.3090,5
2009-06-05,03:25:00,2.3065,2.3065,2.3065,2.3065,2
2009-06-05,03:35:00,2.3065,2.3065,2.3050,2.3060,72
2009-06-05,03:40:00,2.3060,2.3070,2.3050,2.3070,7
2009-06-05,03:45:00,2.3055,2.3090,2.3055,2.3080,6
2009-06-05,03:50:00,2.3080,2.3080,2.3060,2.3065,12
2009-06-05,03:55:00,2.3085,2.3090,2.3075,2.3090,14
2009-06-05,04:00:00,2.3090,2.3110,2.3090,2.3110,4
2009-06-05,04:10:00,2.3070,2.3090,2.3070,2.3080,6
2009-06-05,04:15:00,2.3090,2.3100,2.3090,2.3100,4
2009-06-05,04:20:00,2.3075,2.3105,2.3075,2.3090,4
2009-06-05,04:25:00,2.3080,2.3080,2.3080,2.3080,1
2009-06-05,04:30:00,2.3095,2.3100,2.3080,2.3080,3
2009-06-05,04:35:00,2.3100,2.3100,2.3080,2.3090,6
2009-06-05,04:40:00,2.3075,2.3075,2.3075,2.3075,2
2009-06-05,04:45:00,2.3060,2.3080,2.3060,2.3080,5
2009-06-05,04:50:00,2.3090,2.3090,2.3065,2.3090,8
2009-06-05,04:55:00,2.3095,2.3095,2.3070,2.3070,2
2009-06-05,05:05:00,2.3080,2.3080,2.3080,2.3080,1
2009-06-05,06:00:00,2.3010,2.3030,2.2950,2.3030,43
2009-06-05,06:15:00,2.3035,2.3035,2.3030,2.3030,2
2009-06-05,06:25:00,2.3070,2.3070,2.3045,2.3045,3
2009-06-05,06:35:00,2.3070,2.3070,2.3070,2.3070,2
2009-06-05,06:40:00,2.3045,2.3065,2.3045,2.3065,2
2009-06-05,06:45:00,2.3065,2.3070,2.3065,2.3070,4
2009-06-05,07:00:00,2.3110,2.3110,2.3110,2.3110,1
2009-06-05,07:15:00,2.3070,2.3070,2.3060,2.3060,5
2009-06-05,07:20:00,2.3070,2.3070,2.3070,2.3070,5
2009-06-05,08:00:00,2.3065,2.3065,2.3045,2.3045,9
2009-06-05,08:10:00,2.3085,2.3090,2.3085,2.3090,4
2009-06-05,08:15:00,2.3110,2.3135,2.3090,2.3110,20
2009-06-05,08:20:00,2.3055,2.3100,2.3055,2.3055,23
2009-06-05,08:25:00,2.3070,2.3110,2.3070,2.3085,14
2009-06-05,08:30:00,2.3085,2.3085,2.3080,2.3080,6
2009-06-05,08:40:00,2.3090,2.3110,2.3080,2.3110,13
2009-06-05,08:45:00,2.3115,2.3130,2.3115,2.3130,19
2009-06-05,08:50:00,2.3135,2.3185,2.3135,2.3155,87
2009-06-05,09:00:00,2.3150,2.3205,2.3150,2.3205,25
2009-06-05,09:05:00,2.3210,2.3300,2.3210,2.3300,107
2009-06-05,09:10:00,2.3265,2.3265,2.3240,2.3240,18
2009-06-05,09:15:00,2.3245,2.3280,2.3235,2.3280,16
2009-06-05,09:20:00,2.3280,2.3300,2.3280,2.3300,11
2009-06-05,09:25:00,2.3295,2.3310,2.3295,2.3310,14
2009-06-05,09:30:00,2.3310,2.3310,2.3310,2.3310,1
2009-06-05,09:35:00,2.3275,2.3295,2.3265,2.3280,8
2009-06-05,09:40:00,2.3275,2.3275,2.3265,2.3265,4
2009-06-05,09:45:00,2.3265,2.3280,2.3260,2.3280,8
2009-06-05,09:50:00,2.3280,2.3280,2.3280,2.3280,1
2009-06-05,09:55:00,2.3290,2.3290,2.3290,2.3290,2
2009-06-05,10:00:00,2.3290,2.3290,2.3290,2.3290,1
2009-06-05,10:10:00,2.3270,2.3270,2.3270,2.3270,1
2009-06-05,10:15:00,2.3265,2.3265,2.3265,2.3265,2
2009-06-05,10:25:00,2.3290,2.3295,2.3260,2.3260,4
2009-06-05,10:30:00,2.3260,2.3260,2.3200,2.3200,22
2009-06-05,10:35:00,2.3180,2.3200,2.3180,2.3180,4
2009-06-05,10:45:00,2.3190,2.3190,2.3190,2.3190,4
2009-06-05,10:50:00,2.3180,2.3200,2.3180,2.3200,5
2009-06-05,10:55:00,2.3210,2.3210,2.3210,2.3210,1
2009-06-05,11:00:00,2.3230,2.3240,2.3230,2.3240,6
2009-06-05,11:10:00,2.3185,2.3185,2.3185,2.3185,2
2009-06-05,11:20:00,2.3225,2.3230,2.3225,2.3230,5
2009-06-05,11:30:00,2.3185,2.3185,2.3185,2.3185,4
2009-06-05,11:35:00,2.3185,2.3185,2.3185,2.3185,1
2009-06-05,11:40:00,2.3185,2.3195,2.3170,2.3195,9
2009-06-05,11:50:00,2.3200,2.3230,2.3200,2.3230,4
2009-06-05,11:55:00,2.3230,2.3230,2.3230,2.3230,2
2009-06-05,12:10:00,2.3185,2.3185,2.3160,2.3160,8
2009-06-05,12:15:00,2.3180,2.3180,2.3180,2.3180,4
2009-06-05,12:20:00,2.3180,2.3185,2.3145,2.3145,13
2009-06-05,12:30:00,2.3100,2.3145,2.3085,2.3145,37
2009-06-05,12:35:00,2.3135,2.3140,2.3080,2.3125,18
2009-06-05,12:40:00,2.3100,2.3125,2.3080,2.3125,14
2009-06-05,12:45:00,2.3140,2.3145,2.3100,2.3120,10
2009-06-05,12:50:00,2.3110,2.3110,2.3110,2.3110,1
2009-06-05,12:55:00,2.3115,2.3120,2.3105,2.3105,9
2009-06-05,13:00:00,2.3105,2.3105,2.3105,2.3105,2
2009-06-05,13:05:00,2.3125,2.3130,2.3110,2.3110,3
2009-06-05,13:10:00,2.3110,2.3110,2.3095,2.3100,31
2009-06-05,13:15:00,2.3100,2.3120,2.3080,2.3120,16
2009-06-05,13:20:00,2.3130,2.3140,2.3130,2.3140,5
2009-06-05,13:25:00,2.3175,2.3175,2.3165,2.3170,7
2009-06-05,13:30:00,2.3170,2.3225,2.3170,2.3220,23
2009-06-05,13:35:00,2.3220,2.3280,2.3220,2.3230,45
2009-06-05,13:40:00,2.3240,2.3240,2.3205,2.3220,12
2009-06-05,13:45:00,2.3220,2.3220,2.3185,2.3210,24
2009-06-05,13:50:00,2.3205,2.3205,2.3190,2.3190,10
2009-06-05,13:55:00,2.3225,2.3255,2.3225,2.3255,10
2009-06-05,14:00:00,2.3275,2.3275,2.3260,2.3265,9
2009-06-05,14:05:00,2.3260,2.3260,2.3250,2.3250,6
2009-06-05,14:10:00,2.3270,2.3270,2.3260,2.3260,3
2009-06-05,14:15:00,2.3275,2.3300,2.3250,2.3250,15
2009-06-05,14:20:00,2.3250,2.3250,2.3200,2.3200,17
2009-06-05,14:25:00,2.3220,2.3220,2.3170,2.3180,27
2009-06-05,14:30:00,2.3195,2.3280,2.3195,2.3275,40
2009-06-05,14:35:00,2.3260,2.3260,2.3220,2.3235,9
2009-06-05,14:40:00,2.3245,2.3245,2.3195,2.3210,14
2009-06-05,14:45:00,2.3205,2.3240,2.3195,2.3215,9
2009-06-05,14:50:00,2.3200,2.3210,2.3190,2.3190,12
2009-06-05,14:55:00,2.3195,2.3225,2.3195,2.3225,2
2009-06-05,15:00:00,2.3200,2.3200,2.3150,2.3165,27
2009-06-05,15:05:00,2.3150,2.3280,2.3145,2.3225,38
2009-06-05,15:10:00,2.3225,2.3270,2.3225,2.3245,17
2009-06-05,15:15:00,2.3220,2.3220,2.3195,2.3215,9
2009-06-05,15:20:00,2.3220,2.3255,2.3190,2.3225,20
2009-06-05,15:25:00,2.3225,2.3225,2.3200,2.3200,7
2009-06-05,15:30:00,2.3200,2.3210,2.3185,2.3195,33
2009-06-05,15:35:00,2.3185,2.3185,2.3150,2.3150,23
2009-06-05,15:40:00,2.3155,2.3175,2.3150,2.3160,7
2009-06-05,15:45:00,2.3150,2.3160,2.3120,2.3125,43
2009-06-05,15:50:00,2.3125,2.3130,2.3080,2.3120,17
2009-06-05,15:55:00,2.3105,2.3120,2.3105,2.3105,11
2009-06-05,16:00:00,2.3100,2.3120,2.3060,2.3065,89
2009-06-05,16:05:00,2.3065,2.3120,2.3040,2.3120,31
2009-06-05,16:10:00,2.3130,2.3150,2.3120,2.3140,26
2009-06-05,16:15:00,2.3120,2.3150,2.3105,2.3140,14
2009-06-05,16:20:00,2.3135,2.3135,2.3125,2.3125,18
2009-06-05,16:25:00,2.3125,2.3165,2.3120,2.3155,23
2009-06-05,16:30:00,2.3150,2.3150,2.3125,2.3135,22
2009-06-05,16:35:00,2.3140,2.3140,2.3110,2.3115,8
2009-06-05,16:40:00,2.3110,2.3115,2.3050,2.3075,35
2009-06-05,16:45:00,2.3075,2.3185,2.3070,2.3145,34
2009-06-05,16:50:00,2.3175,2.3330,2.3160,2.3330,72
2009-06-05,16:55:00,2.3325,2.3340,2.3250,2.3255,58
2009-06-05,17:00:00,2.3250,2.3250,2.3215,2.3235,18
2009-06-05,17:05:00,2.3235,2.3250,2.3155,2.3170,42
2009-06-05,17:10:00,2.3175,2.3205,2.3125,2.3180,25
2009-06-05,17:15:00,2.3160,2.3160,2.3130,2.3130,3
2009-06-05,17:20:00,2.3125,2.3135,2.3110,2.3130,34
2009-06-05,17:25:00,2.3150,2.3180,2.3140,2.3175,18
2009-06-05,17:30:00,2.3180,2.3180,2.3135,2.3135,12
2009-06-05,17:35:00,2.3115,2.3115,2.3065,2.3065,21
2009-06-05,17:40:00,2.3055,2.3080,2.3055,2.3080,30
2009-06-05,17:45:00,2.3080,2.3125,2.3080,2.3115,13
2009-06-05,17:50:00,2.3100,2.3120,2.3095,2.3120,8
2009-06-05,17:55:00,2.3120,2.3130,2.3110,2.3110,12
2009-06-05,18:00:00,2.3085,2.3090,2.2960,2.3000,59
2009-06-05,18:05:00,2.3000,2.3010,2.2870,2.2900,61
2009-06-05,18:10:00,2.2885,2.2920,2.2870,2.2875,66
2009-06-05,18:15:00,2.2870,2.2895,2.2840,2.2840,47
2009-06-05,18:20:00,2.2860,2.2930,2.2860,2.2930,11
2009-06-05,18:25:00,2.2930,2.2955,2.2920,2.2955,14
2009-06-05,18:30:00,2.2970,2.2970,2.2940,2.2940,9
2009-06-05,18:35:00,2.2940,2.2940,2.2900,2.2905,14
2009-06-05,18:40:00,2.2925,2.2925,2.2890,2.2900,11
2009-06-05,18:45:00,2.2895,2.2920,2.2875,2.2875,19
2009-06-05,18:50:00,2.2870,2.2885,2.2865,2.2885,21
2009-06-05,18:55:00,2.2895,2.2905,2.2845,2.2845,31
2009-06-05,19:00:00,2.2865,2.2900,2.2860,2.2890,15
2009-06-05,19:05:00,2.2905,2.2935,2.2905,2.2910,52
2009-06-05,19:10:00,2.2915,2.2935,2.2910,2.2930,18
2009-06-05,19:15:00,2.2930,2.2945,2.2930,2.2935,14
2009-06-05,19:20:00,2.2930,2.2955,2.2925,2.2955,19
2009-06-05,19:25:00,2.2940,2.2970,2.2940,2.2955,39
2009-06-05,19:30:00,2.2955,2.3040,2.2940,2.3040,44
2009-06-05,19:35:00,2.3025,2.3090,2.3025,2.3080,80
2009-06-05,19:40:00,2.3085,2.3120,2.3075,2.3075,103
2009-06-05,19:45:00,2.3085,2.3100,2.3050,2.3080,43
2009-06-05,19:50:00,2.3085,2.3120,2.3085,2.3120,51
2009-06-05,19:55:00,2.3120,2.3140,2.3025,2.3025,100
2009-06-05,20:00:00,2.3035,2.3090,2.3035,2.3085,28
2009-06-05,20:05:00,2.3080,2.3105,2.3070,2.3070,29
2009-06-05,20:10:00,2.3065,2.3085,2.2960,2.2980,195
2009-06-05,20:15:00,2.2980,2.2985,2.2945,2.2960,113
2009-06-05,20:20:00,2.2960,2.2960,2.2905,2.2915,214
2009-06-05,20:25:00,2.2910,2.2920,2.2830,2.2915,134
2009-06-05,20:30:00,2.2925,2.3250,2.2925,2.3195,652
2009-06-05,20:35:00,2.3195,2.3215,2.3060,2.3065,373
2009-06-05,20:40:00,2.3055,2.3085,2.2930,2.2995,413
2009-06-05,20:45:00,2.2995,2.3000,2.2855,2.2920,286
2009-06-05,20:50:00,2.2925,2.2950,2.2685,2.2730,291
2009-06-05,20:55:00,2.2730,2.2785,2.2600,2.2625,524
2009-06-05,21:00:00,2.2625,2.2730,2.2580,2.2715,314
2009-06-05,21:05:00,2.2710,2.2715,2.2665,2.2690,161
2009-06-05,21:10:00,2.2690,2.2700,2.2610,2.2640,134
2009-06-05,21:15:00,2.2630,2.2685,2.2630,2.2660,112
2009-06-05,21:20:00,2.2650,2.2660,2.2530,2.2595,267
2009-06-05,21:25:00,2.2600,2.2705,2.2590,2.2695,111
2009-06-05,21:30:00,2.2690,2.2690,2.2605,2.2640,247
2009-06-05,21:35:00,2.2640,2.2675,2.2540,2.2675,193
2009-06-05,21:40:00,2.2670,2.2675,2.2600,2.2600,249
2009-06-05,21:45:00,2.2605,2.2610,2.2410,2.2430,468
2009-06-05,21:50:00,2.2450,2.2565,2.2425,2.2530,219
2009-06-05,21:55:00,2.2535,2.2590,2.2490,2.2575,212
2009-06-05,22:00:00,2.2570,2.2660,2.2540,2.2610,249
2009-06-05,22:05:00,2.2610,2.2615,2.2360,2.2380,560
2009-06-05,22:10:00,2.2375,2.2395,2.2320,2.2375,338
2009-06-05,22:15:00,2.2375,2.2470,2.2355,2.2470,306
2009-06-05,22:20:00,2.2455,2.2500,2.2435,2.2435,232
2009-06-05,22:25:00,2.2430,2.2490,2.2415,2.2440,168
2009-06-05,22:30:00,2.2450,2.2555,2.2415,2.2545,198
2009-06-05,22:35:00,2.2545,2.2650,2.2515,2.2625,339
2009-06-05,22:40:00,2.2630,2.2695,2.2620,2.2665,256
2009-06-05,22:45:00,2.2660,2.2690,2.2635,2.2670,168
2009-06-05,22:50:00,2.2660,2.2685,2.2615,2.2645,175
2009-06-05,22:55:00,2.2650,2.2785,2.2620,2.2785,383
2009-06-05,23:00:00,2.2785,2.2860,2.2775,2.2855,248
2009-06-05,23:05:00,2.2860,2.2920,2.2805,2.2805,390
2009-06-05,23:10:00,2.2810,2.2825,2.2715,2.2715,246
2009-06-05,23:15:00,2.2720,2.2755,2.2710,2.2750,60
2009-06-05,23:20:00,2.2750,2.2860,2.2750,2.2750,191
2009-06-05,23:25:00,2.2750,2.2765,2.2730,2.2745,89
2009-06-05,23:30:00,2.2745,2.2775,2.2710,2.2730,116
2009-06-05,23:35:00,2.2735,2.2785,2.2700,2.2775,167
2009-06-05,23:40:00,2.2775,2.2830,2.2750,2.2825,120
2009-06-05,23:45:00,2.2830,2.2890,2.2810,2.2835,201
2009-06-05,23:50:00,2.2840,2.2895,2.2800,2.2815,351
2009-06-05,23:55:00,2.2800,2.2800,2.2750,2.2770,257
2009-06-06,00:00:00,2.2765,2.2775,2.2750,2.2765,99
2009-06-06,00:05:00,2.2770,2.2800,2.2755,2.2765,52
2009-06-06,00:10:00,2.2765,2.2780,2.2730,2.2770,131
2009-06-06,00:15:00,2.2775,2.2815,2.2775,2.2800,104
2009-06-06,00:20:00,2.2795,2.2840,2.2750,2.2830,82
2009-06-06,00:25:00,2.2825,2.2875,2.2825,2.2845,72
2009-06-06,00:30:00,2.2850,2.2880,2.2840,2.2845,92
2009-06-06,00:35:00,2.2845,2.2845,2.2805,2.2835,102
2009-06-06,00:40:00,2.2825,2.2855,2.2820,2.2830,83
2009-06-06,00:45:00,2.2830,2.2845,2.2825,2.2840,52
2009-06-06,00:50:00,2.2840,2.2865,2.2830,2.2830,68
2009-06-06,00:55:00,2.2830,2.2885,2.2795,2.2875,272
2009-06-06,01:00:00,2.2855,2.2895,2.2855,2.2870,75
2009-06-06,01:05:00,2.2870,2.2885,2.2850,2.2850,51
2009-06-06,01:10:00,2.2850,2.2850,2.2795,2.2830,53
2009-06-06,01:15:00,2.2830,2.2840,2.2790,2.2795,36
2009-06-06,01:20:00,2.2795,2.2825,2.2780,2.2800,71
2009-06-06,01:25:00,2.2790,2.2810,2.2775,2.2800,19
2009-06-06,01:30:00,2.2795,2.2795,2.2775,2.2780,6
2009-06-06,01:35:00,2.2780,2.2795,2.2780,2.2780,15
2009-06-06,01:40:00,2.2775,2.2850,2.2775,2.2815,52
2009-06-06,01:45:00,2.2825,2.2840,2.2815,2.2815,13
2009-06-06,01:50:00,2.2810,2.2820,2.2805,2.2820,8
2009-06-06,01:55:00,2.2820,2.2820,2.2750,2.2775,30
2009-06-06,02:00:00,2.2780,2.2800,2.2760,2.2765,18
2009-06-06,02:05:00,2.2730,2.2730,2.2675,2.2680,26
2009-06-06,02:10:00,2.2700,2.2700,2.2640,2.2640,24
2009-06-06,02:15:00,2.2635,2.2655,2.2495,2.2545,76
2009-06-06,02:20:00,2.2545,2.2565,2.2420,2.2555,65
2009-06-06,02:25:00,2.2540,2.2540,2.2505,2.2505,29
2009-06-06,02:30:00,2.2505,2.2505,2.2415,2.2490,52
2009-06-06,02:35:00,2.2490,2.2575,2.2475,2.2535,25
2009-06-06,02:40:00,2.2570,2.2605,2.2570,2.2605,4
2009-06-06,02:45:00,2.2625,2.2660,2.2615,2.2615,4
2009-06-06,02:50:00,2.2620,2.2650,2.2620,2.2650,18
2009-06-06,02:55:00,2.2655,2.2675,2.2655,2.2670,16
2009-06-06,03:00:00,2.2670,2.2680,2.2670,2.2675,26
2009-06-06,03:05:00,2.2680,2.2710,2.2680,2.2710,9
2009-06-06,03:10:00,2.2720,2.2720,2.2680,2.2690,7
2009-06-06,03:15:00,2.2670,2.2670,2.2670,2.2670,1
2009-06-06,03:20:00,2.2700,2.2710,2.2700,2.2710,5
2009-06-06,03:25:00,2.2700,2.2720,2.2700,2.2720,2
2009-06-06,03:30:00,2.2700,2.2700,2.2680,2.2685,4
2009-06-06,03:35:00,2.2695,2.2730,2.2675,2.2675,15
2009-06-06,03:40:00,2.2715,2.2745,2.2705,2.2745,8
2009-06-06,03:45:00,2.2750,2.2770,2.2735,2.2735,24
2009-06-06,03:50:00,2.2735,2.2735,2.2735,2.2735,2
2009-06-06,04:00:00,2.2730,2.2750,2.2725,2.2725,9
2009-06-06,04:10:00,2.2725,2.2750,2.2725,2.2750,4
2009-06-06,04:20:00,2.2710,2.2720,2.2700,2.2720,7
2009-06-06,04:25:00,2.2725,2.2725,2.2725,2.2725,1
2009-06-06,04:30:00,2.2685,2.2725,2.2685,2.2700,5
2009-06-06,04:40:00,2.2690,2.2690,2.2690,2.2690,1
2009-06-06,04:45:00,2.2695,2.2695,2.2695,2.2695,1
2009-06-06,04:50:00,2.2705,2.2705,2.2690,2.2690,3
2009-06-06,05:05:00,2.2740,2.2740,2.2740,2.2740,1
2009-06-06,05:10:00,2.2690,2.2690,2.2685,2.2685,3
2009-06-08,06:00:00,2.2700,2.2770,2.2665,2.2740,52
2009-06-08,06:05:00,2.2750,2.2750,2.2750,2.2750,8
2009-06-08,06:10:00,2.2720,2.2770,2.2720,2.2770,9
2009-06-08,06:15:00,2.2730,2.2730,2.2730,2.2730,1
2009-06-08,06:20:00,2.2725,2.2725,2.2715,2.2715,8
2009-06-08,06:25:00,2.2625,2.2625,2.2605,2.2615,3
2009-06-08,06:30:00,2.2730,2.2745,2.2730,2.2745,2
2009-06-08,06:45:00,2.2705,2.2705,2.2705,2.2705,1
2009-06-08,06:55:00,2.2710,2.2710,2.2710,2.2710,1
2009-06-08,07:00:00,2.2675,2.2675,2.2670,2.2670,3
2009-06-08,07:05:00,2.2690,2.2690,2.2690,2.2690,4
2009-06-08,07:10:00,2.2695,2.2695,2.2695,2.2695,1
2009-06-08,07:15:00,2.2725,2.2765,2.2725,2.2765,4
2009-06-08,07:20:00,2.2725,2.2725,2.2695,2.2695,2
2009-06-08,08:00:00,2.2715,2.2715,2.2715,2.2715,2
2009-06-08,08:05:00,2.2750,2.2760,2.2750,2.2755,3
2009-06-08,08:10:00,2.2760,2.2765,2.2755,2.2765,4
2009-06-08,08:15:00,2.2765,2.2765,2.2745,2.2745,3
2009-06-08,08:20:00,2.2740,2.2765,2.2735,2.2765,3
2009-06-08,08:25:00,2.2765,2.2825,2.2750,2.2750,16
2009-06-08,08:45:00,2.2735,2.2735,2.2735,2.2735,1
2009-06-08,09:00:00,2.2800,2.2960,2.2760,2.2950,84
2009-06-08,09:05:00,2.2945,2.2985,2.2945,2.2960,17
2009-06-08,09:10:00,2.2960,2.3000,2.2950,2.3000,42
2009-06-08,09:15:00,2.3030,2.3085,2.3030,2.3030,25
2009-06-08,09:20:00,2.3025,2.3085,2.3025,2.3040,8
2009-06-08,09:25:00,2.3040,2.3085,2.3035,2.3075,7
2009-06-08,09:30:00,2.3020,2.3020,2.3000,2.3005,33
2009-06-08,09:35:00,2.3005,2.3015,2.2975,2.2975,22
2009-06-08,09:40:00,2.2995,2.3000,2.2950,2.2950,6
2009-06-08,09:45:00,2.2940,2.2965,2.2940,2.2965,11
2009-06-08,09:50:00,2.2965,2.2975,2.2945,2.2945,23
2009-06-08,09:55:00,2.2970,2.2980,2.2970,2.2980,17
2009-06-08,10:00:00,2.3000,2.3015,2.3000,2.3015,4
2009-06-08,10:05:00,2.2975,2.2975,2.2955,2.2955,5
2009-06-08,10:10:00,2.3010,2.3010,2.2990,2.2990,3
2009-06-08,10:15:00,2.2955,2.2955,2.2950,2.2950,6
2009-06-08,10:25:00,2.2950,2.2950,2.2950,2.2950,4
2009-06-08,10:30:00,2.2975,2.3015,2.2975,2.3015,7
2009-06-08,10:35:00,2.3020,2.3020,2.3015,2.3015,3
2009-06-08,10:40:00,2.3000,2.3000,2.3000,2.3000,2
2009-06-08,10:45:00,2.3015,2.3020,2.3015,2.3015,4
2009-06-08,10:50:00,2.3025,2.3025,2.3010,2.3010,7
2009-06-08,10:55:00,2.3010,2.3010,2.3010,2.3010,1
2009-06-08,11:15:00,2.3045,2.3050,2.3045,2.3050,5
2009-06-08,11:20:00,2.3015,2.3050,2.3010,2.3050,5
2009-06-08,11:40:00,2.3030,2.3030,2.3030,2.3030,2
2009-06-08,11:45:00,2.3030,2.3030,2.3030,2.3030,6
2009-06-08,11:50:00,2.3040,2.3040,2.3040,2.3040,2
2009-06-08,11:55:00,2.3030,2.3030,2.2985,2.2985,3
2009-06-08,12:05:00,2.2985,2.2985,2.2985,2.2985,1
2009-06-08,12:10:00,2.2975,2.2975,2.2955,2.2955,3
2009-06-08,12:20:00,2.2980,2.2985,2.2980,2.2985,2
2009-06-08,12:25:00,2.2985,2.2985,2.2925,2.2925,13
2009-06-08,12:30:00,2.2925,2.2940,2.2925,2.2925,14
2009-06-08,12:35:00,2.2925,2.2925,2.2915,2.2920,33
2009-06-08,12:40:00,2.2930,2.2980,2.2930,2.2980,8
2009-06-08,12:45:00,2.2970,2.2970,2.2970,2.2970,1
2009-06-08,12:50:00,2.2925,2.2930,2.2910,2.2920,9
2009-06-08,12:55:00,2.2910,2.2930,2.2910,2.2930,3
2009-06-08,13:00:00,2.2905,2.2935,2.2905,2.2925,15
2009-06-08,13:05:00,2.2935,2.2940,2.2905,2.2920,12
2009-06-08,13:10:00,2.2900,2.2935,2.2895,2.2935,30
2009-06-08,13:15:00,2.2940,2.2945,2.2925,2.2940,21
2009-06-08,13:20:00,2.2930,2.2930,2.2910,2.2910,13
2009-06-08,13:25:00,2.2915,2.2915,2.2880,2.2895,12
2009-06-08,13:30:00,2.2900,2.2900,2.2855,2.2895,38
2009-06-08,13:35:00,2.2890,2.2925,2.2890,2.2925,31
2009-06-08,13:40:00,2.2945,2.2965,2.2940,2.2960,24
2009-06-08,13:45:00,2.2940,2.2955,2.2925,2.2950,16
2009-06-08,13:50:00,2.2950,2.2950,2.2870,2.2870,27
2009-06-08,13:55:00,2.2855,2.2855,2.2830,2.2830,14
2009-06-08,14:00:00,2.2820,2.2820,2.2770,2.2785,17
2009-06-08,14:05:00,2.2755,2.2780,2.2740,2.2750,26
2009-06-08,14:10:00,2.2740,2.2750,2.2710,2.2710,22
2009-06-08,14:15:00,2.2700,2.2745,2.2690,2.2745,11
2009-06-08,14:20:00,2.2740,2.2740,2.2570,2.2605,128
2009-06-08,14:25:00,2.2640,2.2665,2.2640,2.2665,26
2009-06-08,14:30:00,2.2670,2.2675,2.2650,2.2675,18
2009-06-08,14:35:00,2.2675,2.2685,2.2660,2.2670,13
2009-06-08,14:40:00,2.2665,2.2675,2.2635,2.2635,31
2009-06-08,14:45:00,2.2660,2.2700,2.2645,2.2655,46
2009-06-08,14:50:00,2.2665,2.2690,2.2660,2.2690,16
2009-06-08,14:55:00,2.2680,2.2715,2.2680,2.2705,10
2009-06-08,15:00:00,2.2695,2.2730,2.2650,2.2650,102
2009-06-08,15:05:00,2.2650,2.2670,2.2620,2.2620,66
2009-06-08,15:10:00,2.2625,2.2625,2.2535,2.2535,72
2009-06-08,15:15:00,2.2535,2.2555,2.2530,2.2550,58
2009-06-08,15:20:00,2.2570,2.2570,2.2485,2.2505,60
2009-06-08,15:25:00,2.2540,2.2550,2.2500,2.2500,10
2009-06-08,15:30:00,2.2475,2.2510,2.2475,2.2510,35
2009-06-08,15:35:00,2.2505,2.2510,2.2450,2.2450,35
2009-06-08,15:40:00,2.2450,2.2460,2.2400,2.2420,80
2009-06-08,15:45:00,2.2420,2.2445,2.2390,2.2440,66
2009-06-08,15:50:00,2.2430,2.2435,2.2405,2.2435,28
2009-06-08,15:55:00,2.2435,2.2440,2.2360,2.2400,49
2009-06-08,16:00:00,2.2405,2.2405,2.2350,2.2350,56
2009-06-08,16:05:00,2.2340,2.2360,2.2305,2.2325,147
2009-06-08,16:10:00,2.2340,2.2390,2.2320,2.2385,57
2009-06-08,16:15:00,2.2370,2.2370,2.2320,2.2340,25
2009-06-08,16:20:00,2.2345,2.2400,2.2330,2.2385,28
2009-06-08,16:25:00,2.2385,2.2435,2.2380,2.2435,20
2009-06-08,16:30:00,2.2435,2.2450,2.2435,2.2450,15
2009-06-08,16:35:00,2.2460,2.2490,2.2460,2.2470,32
2009-06-08,16:40:00,2.2455,2.2475,2.2445,2.2470,8
2009-06-08,16:45:00,2.2455,2.2500,2.2450,2.2500,19
2009-06-08,16:50:00,2.2500,2.2500,2.2435,2.2435,14
2009-06-08,16:55:00,2.2470,2.2480,2.2435,2.2440,35
2009-06-08,17:00:00,2.2435,2.2440,2.2430,2.2435,10
2009-06-08,17:05:00,2.2440,2.2500,2.2440,2.2490,26
2009-06-08,17:10:00,2.2495,2.2550,2.2480,2.2550,27
2009-06-08,17:15:00,2.2535,2.2545,2.2520,2.2525,23
2009-06-08,17:20:00,2.2525,2.2525,2.2505,2.2515,18
2009-06-08,17:25:00,2.2510,2.2530,2.2500,2.2500,11
2009-06-08,17:30:00,2.2520,2.2520,2.2450,2.2450,30
2009-06-08,17:35:00,2.2445,2.2445,2.2345,2.2350,35
2009-06-08,17:40:00,2.2360,2.2380,2.2325,2.2355,52
2009-06-08,17:45:00,2.2360,2.2420,2.2360,2.2390,15
2009-06-08,17:50:00,2.2390,2.2390,2.2325,2.2370,19
2009-06-08,17:55:00,2.2365,2.2365,2.2330,2.2335,27
2009-06-08,18:00:00,2.2350,2.2385,2.2340,2.2370,65
2009-06-08,18:05:00,2.2405,2.2425,2.2405,2.2405,5
2009-06-08,18:10:00,2.2430,2.2445,2.2430,2.2445,7
2009-06-08,18:15:00,2.2440,2.2440,2.2380,2.2390,33
2009-06-08,18:20:00,2.2410,2.2470,2.2405,2.2450,81
2009-06-08,18:25:00,2.2450,2.2450,2.2440,2.2450,25
2009-06-08,18:30:00,2.2450,2.2450,2.2425,2.2425,8
2009-06-08,18:35:00,2.2420,2.2460,2.2415,2.2460,18
2009-06-08,18:40:00,2.2470,2.2520,2.2465,2.2500,73
2009-06-08,18:45:00,2.2500,2.2500,2.2460,2.2460,27
2009-06-08,18:50:00,2.2475,2.2490,2.2470,2.2490,15
2009-06-08,18:55:00,2.2480,2.2480,2.2440,2.2440,15
2009-06-08,19:00:00,2.2440,2.2440,2.2425,2.2425,8
2009-06-08,19:05:00,2.2415,2.2415,2.2390,2.2400,16
2009-06-08,19:10:00,2.2410,2.2435,2.2405,2.2405,25
2009-06-08,19:15:00,2.2395,2.2415,2.2390,2.2415,26
2009-06-08,19:20:00,2.2415,2.2455,2.2390,2.2455,23
2009-06-08,19:25:00,2.2450,2.2490,2.2430,2.2470,19
2009-06-08,19:30:00,2.2475,2.2545,2.2475,2.2500,27
2009-06-08,19:35:00,2.2510,2.2550,2.2500,2.2515,51
2009-06-08,19:40:00,2.2515,2.2530,2.2480,2.2490,45
2009-06-08,19:45:00,2.2485,2.2495,2.2455,2.2495,38
2009-06-08,19:50:00,2.2495,2.2515,2.2475,2.2510,13
2009-06-08,19:55:00,2.2520,2.2560,2.2520,2.2525,46
2009-06-08,20:00:00,2.2535,2.2620,2.2530,2.2610,82
2009-06-08,20:05:00,2.2580,2.2600,2.2525,2.2530,69
2009-06-08,20:10:00,2.2530,2.2570,2.2500,2.2540,181
2009-06-08,20:15:00,2.2550,2.2565,2.2500,2.2525,55
2009-06-08,20:20:00,2.2525,2.2575,2.2515,2.2570,72
2009-06-08,20:25:00,2.2585,2.2615,2.2570,2.2580,84
2009-06-08,20:30:00,2.2580,2.2585,2.2520,2.2530,69
2009-06-08,20:35:00,2.2520,2.2565,2.2520,2.2565,43
2009-06-08,20:40:00,2.2565,2.2595,2.2540,2.2590,107
2009-06-08,20:45:00,2.2590,2.2635,2.2590,2.2635,74
2009-06-08,20:50:00,2.2625,2.2650,2.2570,2.2625,128
2009-06-08,20:55:00,2.2630,2.2640,2.2580,2.2590,95
2009-06-08,21:00:00,2.2580,2.2580,2.2560,2.2570,102
2009-06-08,21:05:00,2.2580,2.2610,2.2575,2.2600,201
2009-06-08,21:10:00,2.2605,2.2660,2.2605,2.2645,155
2009-06-08,21:15:00,2.2650,2.2690,2.2640,2.2660,128
2009-06-08,21:20:00,2.2655,2.2740,2.2655,2.2730,116
2009-06-08,21:25:00,2.2745,2.2755,2.2720,2.2730,137
2009-06-08,21:30:00,2.2725,2.2730,2.2685,2.2690,162
2009-06-08,21:35:00,2.2690,2.2700,2.2620,2.2635,182
2009-06-08,21:40:00,2.2630,2.2645,2.2590,2.2590,252
2009-06-08,21:45:00,2.2585,2.2585,2.2535,2.2575,188
2009-06-08,21:50:00,2.2590,2.2645,2.2585,2.2610,131
2009-06-08,21:55:00,2.2615,2.2615,2.2550,2.2565,69
2009-06-08,22:00:00,2.2560,2.2595,2.2540,2.2565,96
2009-06-08,22:05:00,2.2575,2.2640,2.2570,2.2610,143
2009-06-08,22:10:00,2.2615,2.2665,2.2560,2.2560,106
2009-06-08,22:15:00,2.2560,2.2620,2.2545,2.2610,134
2009-06-08,22:20:00,2.2615,2.2685,2.2615,2.2630,158
2009-06-08,22:25:00,2.2620,2.2710,2.2620,2.2700,234
2009-06-08,22:30:00,2.2695,2.2700,2.2635,2.2665,225
2009-06-08,22:35:00,2.2665,2.2775,2.2665,2.2775,214
2009-06-08,22:40:00,2.2780,2.2790,2.2740,2.2790,196
2009-06-08,22:45:00,2.2785,2.2800,2.2750,2.2770,209
2009-06-08,22:50:00,2.2760,2.2840,2.2760,2.2835,125
2009-06-08,22:55:00,2.2830,2.2835,2.2740,2.2755,189
2009-06-08,23:00:00,2.2760,2.2810,2.2750,2.2750,174
2009-06-08,23:05:00,2.2750,2.2770,2.2720,2.2730,297
2009-06-08,23:10:00,2.2725,2.2725,2.2680,2.2720,149
2009-06-08,23:15:00,2.2710,2.2805,2.2695,2.2800,137
2009-06-08,23:20:00,2.2800,2.2815,2.2780,2.2805,150
2009-06-08,23:25:00,2.2815,2.2820,2.2700,2.2705,114
2009-06-08,23:30:00,2.2720,2.2720,2.2670,2.2690,152
2009-06-08,23:35:00,2.2685,2.2760,2.2635,2.2760,186
2009-06-08,23:40:00,2.2765,2.2770,2.2685,2.2690,133
2009-06-08,23:45:00,2.2680,2.2705,2.2640,2.2650,113
2009-06-08,23:50:00,2.2650,2.2675,2.2625,2.2640,142
2009-06-08,23:55:00,2.2640,2.2665,2.2595,2.2620,198
2009-06-09,00:00:00,2.2630,2.2630,2.2535,2.2555,198
2009-06-09,00:05:00,2.2555,2.2570,2.2540,2.2570,93
2009-06-09,00:10:00,2.2560,2.2590,2.2540,2.2575,81
2009-06-09,00:15:00,2.2580,2.2615,2.2565,2.2615,94
2009-06-09,00:20:00,2.2605,2.2640,2.2600,2.2625,81
2009-06-09,00:25:00,2.2645,2.2675,2.2645,2.2650,71
2009-06-09,00:30:00,2.2650,2.2660,2.2605,2.2615,69
2009-06-09,00:35:00,2.2610,2.2655,2.2605,2.2635,62
2009-06-09,00:40:00,2.2650,2.2650,2.2610,2.2615,40
2009-06-09,00:45:00,2.2610,2.2630,2.2580,2.2580,80
2009-06-09,00:50:00,2.2585,2.2595,2.2555,2.2580,89
2009-06-09,00:55:00,2.2580,2.2600,2.2510,2.2545,502
2009-06-09,01:00:00,2.2550,2.2615,2.2550,2.2595,107
2009-06-09,01:05:00,2.2605,2.2625,2.2595,2.2625,50
2009-06-09,01:10:00,2.2620,2.2620,2.2585,2.2595,54
2009-06-09,01:15:00,2.2605,2.2635,2.2530,2.2615,39
2009-06-09,01:20:00,2.2615,2.2650,2.2605,2.2650,57
2009-06-09,01:25:00,2.2655,2.2680,2.2655,2.2675,55
2009-06-09,01:30:00,2.2670,2.2680,2.2655,2.2660,40
2009-06-09,01:35:00,2.2660,2.2680,2.2660,2.2675,25
2009-06-09,01:40:00,2.2680,2.2680,2.2650,2.2680,29
2009-06-09,01:45:00,2.2680,2.2690,2.2675,2.2685,23
2009-06-09,01:50:00,2.2675,2.2680,2.2660,2.2660,11
2009-06-09,01:55:00,2.2665,2.2670,2.2660,2.2665,15
2009-06-09,02:00:00,2.2645,2.2715,2.2645,2.2715,30
2009-06-09,02:05:00,2.2735,2.2755,2.2650,2.2650,24
2009-06-09,02:10:00,2.2650,2.2660,2.2620,2.2620,9
2009-06-09,02:15:00,2.2620,2.2695,2.2620,2.2660,24
2009-06-09,02:20:00,2.2650,2.2650,2.2610,2.2610,10
2009-06-09,02:25:00,2.2625,2.2695,2.2605,2.2680,14
2009-06-09,02:30:00,2.2675,2.2685,2.2635,2.2635,15
2009-06-09,02:35:00,2.2635,2.2635,2.2635,2.2635,1
2009-06-09,02:40:00,2.2640,2.2640,2.2610,2.2610,4
2009-06-09,02:50:00,2.2625,2.2625,2.2620,2.2620,3
2009-06-09,02:55:00,2.2610,2.2610,2.2605,2.2605,2
2009-06-09,03:00:00,2.2635,2.2660,2.2635,2.2660,5
2009-06-09,03:05:00,2.2630,2.2630,2.2610,2.2610,5
2009-06-09,03:10:00,2.2650,2.2665,2.2610,2.2610,14
2009-06-09,03:15:00,2.2640,2.2660,2.2640,2.2660,4
2009-06-09,03:20:00,2.2670,2.2805,2.2670,2.2805,44
2009-06-09,03:25:00,2.2785,2.2790,2.2755,2.2770,30
2009-06-09,03:30:00,2.2770,2.2850,2.2770,2.2850,34
2009-06-09,03:35:00,2.2830,2.2880,2.2805,2.2830,35
2009-06-09,03:40:00,2.2850,2.2850,2.2830,2.2840,19
2009-06-09,03:45:00,2.2840,2.2840,2.2825,2.2840,5
2009-06-09,03:50:00,2.2850,2.2850,2.2795,2.2810,12
2009-06-09,03:55:00,2.2810,2.2815,2.2800,2.2800,14
2009-06-09,04:00:00,2.2800,2.2815,2.2790,2.2815,14
2009-06-09,04:05:00,2.2815,2.2835,2.2815,2.2835,5
2009-06-09,04:10:00,2.2825,2.2825,2.2825,2.2825,1
2009-06-09,04:15:00,2.2815,2.2815,2.2815,2.2815,1
2009-06-09,04:20:00,2.2815,2.2815,2.2815,2.2815,2
2009-06-09,04:25:00,2.2820,2.2820,2.2815,2.2815,20
2009-06-09,04:30:00,2.2820,2.2835,2.2820,2.2835,5
2009-06-09,04:35:00,2.2810,2.2810,2.2810,2.2810,1
2009-06-09,04:50:00,2.2835,2.2835,2.2830,2.2830,37
2009-06-09,04:55:00,2.2835,2.2835,2.2835,2.2835,1
2009-06-09,05:10:00,2.2850,2.2850,2.2850,2.2850,2
2009-06-09,06:00:00,2.2830,2.2840,2.2800,2.2800,23
2009-06-09,06:05:00,2.2755,2.2755,2.2755,2.2755,1
2009-06-09,06:10:00,2.2785,2.2790,2.2785,2.2790,2
2009-06-09,06:15:00,2.2805,2.2805,2.2800,2.2800,3
2009-06-09,06:25:00,2.2800,2.2800,2.2800,2.2800,1
2009-06-09,06:30:00,2.2830,2.2830,2.2830,2.2830,1
2009-06-09,06:35:00,2.2790,2.2790,2.2780,2.2780,4
2009-06-09,06:55:00,2.2835,2.2835,2.2800,2.2800,3
2009-06-09,07:00:00,2.2835,2.2835,2.2835,2.2835,1
2009-06-09,07:05:00,2.2835,2.2860,2.2835,2.2850,29
2009-06-09,07:15:00,2.2860,2.2860,2.2835,2.2835,4
2009-06-09,07:25:00,2.2850,2.2855,2.2850,2.2855,2
2009-06-09,07:30:00,2.2860,2.2860,2.2835,2.2835,2
2009-06-09,07:40:00,2.2835,2.2835,2.2835,2.2835,1
2009-06-09,07:45:00,2.2835,2.2835,2.2835,2.2835,1
2009-06-09,07:50:00,2.2855,2.2860,2.2855,2.2860,3
2009-06-09,07:55:00,2.2860,2.2930,2.2860,2.2875,18
2009-06-09,08:00:00,2.2870,2.2910,2.2870,2.2910,3
2009-06-09,08:05:00,2.2900,2.2910,2.2900,2.2910,3
2009-06-09,08:10:00,2.2900,2.2900,2.2890,2.2900,7
2009-06-09,08:15:00,2.2900,2.2900,2.2890,2.2890,5
2009-06-09,08:20:00,2.2895,2.2900,2.2895,2.2900,2
2009-06-09,08:25:00,2.2905,2.2920,2.2905,2.2920,17
2009-06-09,08:30:00,2.2920,2.2920,2.2920,2.2920,2
2009-06-09,08:35:00,2.2920,2.2920,2.2900,2.2900,8
2009-06-09,08:40:00,2.2920,2.2920,2.2920,2.2920,4
2009-06-09,08:45:00,2.2920,2.2920,2.2920,2.2920,1
2009-06-09,08:50:00,2.2900,2.2910,2.2900,2.2910,10
2009-06-09,08:55:00,2.2920,2.2940,2.2920,2.2940,2
2009-06-09,09:00:00,2.2945,2.2980,2.2935,2.2935,15
2009-06-09,09:05:00,2.2970,2.2975,2.2905,2.2915,38
2009-06-09,09:10:00,2.2915,2.2935,2.2900,2.2915,22
2009-06-09,09:15:00,2.2915,2.2915,2.2900,2.2900,42
2009-06-09,09:20:00,2.2855,2.2865,2.2815,2.2815,7
2009-06-09,09:25:00,2.2890,2.2895,2.2890,2.2890,13
2009-06-09,09:30:00,2.2850,2.2880,2.2850,2.2880,15
2009-06-09,09:35:00,2.2870,2.2900,2.2860,2.2860,22
2009-06-09,09:40:00,2.2850,2.2850,2.2790,2.2790,9
2009-06-09,09:50:00,2.2820,2.2820,2.2810,2.2810,6
2009-06-09,09:55:00,2.2800,2.2800,2.2790,2.2795,18
2009-06-09,10:00:00,2.2810,2.2810,2.2800,2.2810,9
2009-06-09,10:05:00,2.2810,2.2810,2.2795,2.2800,3
2009-06-09,10:20:00,2.2840,2.2840,2.2800,2.2800,2
2009-06-09,10:25:00,2.2795,2.2795,2.2775,2.2775,8
2009-06-09,10:30:00,2.2770,2.2770,2.2720,2.2720,15
2009-06-09,10:35:00,2.2755,2.2760,2.2735,2.2750,7
2009-06-09,10:40:00,2.2740,2.2740,2.2710,2.2710,11
2009-06-09,10:45:00,2.2725,2.2725,2.2725,2.2725,1
2009-06-09,10:50:00,2.2715,2.2715,2.2700,2.2715,33
2009-06-09,10:55:00,2.2740,2.2765,2.2740,2.2765,4
2009-06-09,11:00:00,2.2730,2.2730,2.2700,2.2700,35
2009-06-09,11:05:00,2.2685,2.2685,2.2680,2.2680,5
2009-06-09,11:10:00,2.2670,2.2675,2.2645,2.2670,14
2009-06-09,11:15:00,2.2650,2.2650,2.2630,2.2630,5
2009-06-09,11:20:00,2.2650,2.2650,2.2645,2.2650,7
2009-06-09,11:25:00,2.2670,2.2670,2.2670,2.2670,2
2009-06-09,11:30:00,2.2650,2.2710,2.2650,2.2710,4
2009-06-09,11:35:00,2.2660,2.2660,2.2660,2.2660,4
2009-06-09,11:40:00,2.2680,2.2700,2.2675,2.2700,3
2009-06-09,11:45:00,2.2680,2.2680,2.2680,2.2680,2
2009-06-09,11:50:00,2.2665,2.2680,2.2650,2.2650,14
2009-06-09,11:55:00,2.2650,2.2680,2.2645,2.2680,33
2009-06-09,12:00:00,2.2680,2.2750,2.2680,2.2680,7
2009-06-09,12:05:00,2.2700,2.2700,2.2700,2.2700,4
2009-06-09,12:10:00,2.2690,2.2690,2.2680,2.2680,2
2009-06-09,12:15:00,2.2680,2.2680,2.2680,2.2680,1
2009-06-09,12:25:00,2.2705,2.2705,2.2705,2.2705,1
2009-06-09,12:30:00,2.2675,2.2675,2.2640,2.2640,85
2009-06-09,12:35:00,2.2635,2.2635,2.2600,2.2600,28
2009-06-09,12:40:00,2.2600,2.2610,2.2600,2.2605,19
2009-06-09,12:45:00,2.2600,2.2635,2.2600,2.2635,14
2009-06-09,12:50:00,2.2650,2.2650,2.2650,2.2650,2
2009-06-09,12:55:00,2.2650,2.2650,2.2630,2.2630,2
2009-06-09,13:00:00,2.2645,2.2665,2.2645,2.2650,14
2009-06-09,13:05:00,2.2665,2.2670,2.2620,2.2620,17
2009-06-09,13:10:00,2.2630,2.2665,2.2630,2.2650,8
2009-06-09,13:15:00,2.2640,2.2640,2.2630,2.2630,5
2009-06-09,13:20:00,2.2645,2.2655,2.2645,2.2645,6
2009-06-09,13:25:00,2.2630,2.2630,2.2615,2.2615,3
2009-06-09,13:30:00,2.2660,2.2675,2.2655,2.2655,3
2009-06-09,13:35:00,2.2685,2.2685,2.2650,2.2650,7
2009-06-09,13:40:00,2.2665,2.2700,2.2650,2.2700,9
2009-06-09,13:45:00,2.2695,2.2720,2.2695,2.2710,9
2009-06-09,13:50:00,2.2710,2.2750,2.2700,2.2750,19
2009-06-09,13:55:00,2.2750,2.2790,2.2750,2.2790,60
2009-06-09,14:00:00,2.2780,2.2780,2.2755,2.2770,19
2009-06-09,14:05:00,2.2765,2.2790,2.2750,2.2785,15
2009-06-09,14:10:00,2.2770,2.2780,2.2770,2.2770,5
2009-06-09,14:15:00,2.2790,2.2835,2.2790,2.2830,27
2009-06-09,14:20:00,2.2830,2.2855,2.2820,2.2825,31
2009-06-09,14:25:00,2.2850,2.2880,2.2850,2.2870,31
2009-06-09,14:30:00,2.2865,2.2910,2.2865,2.2910,52
2009-06-09,14:35:00,2.2915,2.2950,2.2915,2.2925,33
2009-06-09,14:40:00,2.2940,2.2940,2.2900,2.2930,13
2009-06-09,14:45:00,2.2910,2.2940,2.2895,2.2935,56
2009-06-09,14:50:00,2.2945,2.2945,2.2930,2.2930,14
2009-06-09,14:55:00,2.2935,2.2945,2.2925,2.2935,37
2009-06-09,15:00:00,2.2925,2.2940,2.2890,2.2905,42
2009-06-09,15:05:00,2.2910,2.2940,2.2905,2.2940,47
2009-06-09,15:10:00,2.2955,2.2995,2.2955,2.2970,53
2009-06-09,15:15:00,2.2975,2.2975,2.2950,2.2970,12
2009-06-09,15:20:00,2.2985,2.3040,2.2975,2.3020,74
2009-06-09,15:25:00,2.3015,2.3035,2.2995,2.3020,52
2009-06-09,15:30:00,2.3020,2.3045,2.3005,2.3015,30
2009-06-09,15:35:00,2.3015,2.3015,2.2990,2.3000,53
2009-06-09,15:40:00,2.2975,2.2990,2.2975,2.2975,22
2009-06-09,15:45:00,2.2975,2.2975,2.2965,2.2965,4
2009-06-09,15:50:00,2.2970,2.2975,2.2960,2.2960,9
2009-06-09,15:55:00,2.2960,2.2960,2.2945,2.2950,21
2009-06-09,16:00:00,2.2950,2.2975,2.2930,2.2940,147
2009-06-09,16:05:00,2.2930,2.3000,2.2930,2.2990,51
2009-06-09,16:10:00,2.2990,2.3000,2.2960,2.2960,33
2009-06-09,16:15:00,2.2950,2.2955,2.2930,2.2940,21
2009-06-09,16:20:00,2.2940,2.2970,2.2890,2.2890,33
2009-06-09,16:25:00,2.2925,2.2930,2.2865,2.2890,58
2009-06-09,16:30:00,2.2900,2.2905,2.2900,2.2905,3
2009-06-09,16:35:00,2.2910,2.2910,2.2895,2.2900,6
2009-06-09,16:40:00,2.2885,2.2930,2.2885,2.2930,13
2009-06-09,16:45:00,2.2940,2.2940,2.2925,2.2925,8
2009-06-09,16:50:00,2.2940,2.2950,2.2940,2.2950,3
2009-06-09,16:55:00,2.2970,2.2995,2.2970,2.2990,10
2009-06-09,17:00:00,2.2985,2.2995,2.2960,2.2995,19
2009-06-09,17:05:00,2.2995,2.3020,2.2995,2.3010,14
2009-06-09,17:10:00,2.3005,2.3005,2.2965,2.2965,7
2009-06-09,17:15:00,2.2955,2.2985,2.2930,2.2950,48
2009-06-09,17:20:00,2.2940,2.2940,2.2935,2.2935,9
2009-06-09,17:25:00,2.2930,2.2955,2.2915,2.2955,11
2009-06-09,17:30:00,2.2930,2.2965,2.2905,2.2905,18
2009-06-09,17:35:00,2.2900,2.2930,2.2900,2.2930,19
2009-06-09,17:40:00,2.2930,2.2935,2.2910,2.2935,13
2009-06-09,17:45:00,2.2920,2.2965,2.2910,2.2965,28
2009-06-09,17:50:00,2.2950,2.2950,2.2920,2.2940,30
2009-06-09,17:55:00,2.2950,2.2950,2.2915,2.2915,31
2009-06-09,18:00:00,2.2910,2.2910,2.2850,2.2850,28
2009-06-09,18:05:00,2.2855,2.2870,2.2825,2.2845,83
2009-06-09,18:10:00,2.2835,2.2860,2.2835,2.2855,29
2009-06-09,18:15:00,2.2845,2.2845,2.2815,2.2840,51
2009-06-09,18:20:00,2.2830,2.2850,2.2790,2.2800,77
2009-06-09,18:25:00,2.2800,2.2845,2.2790,2.2835,53
2009-06-09,18:30:00,2.2825,2.2850,2.2815,2.2850,18
2009-06-09,18:35:00,2.2850,2.2850,2.2825,2.2825,11
2009-06-09,18:40:00,2.2800,2.2810,2.2785,2.2800,38
2009-06-09,18:45:00,2.2805,2.2855,2.2800,2.2840,12
2009-06-09,18:50:00,2.2835,2.2850,2.2835,2.2840,14
2009-06-09,18:55:00,2.2830,2.2860,2.2825,2.2860,28
2009-06-09,19:00:00,2.2850,2.2920,2.2840,2.2920,36
2009-06-09,19:05:00,2.2930,2.2955,2.2910,2.2945,57
2009-06-09,19:10:00,2.2940,2.2960,2.2905,2.2960,63
2009-06-09,19:15:00,2.2970,2.2990,2.2945,2.2990,72
2009-06-09,19:20:00,2.2980,2.3010,2.2960,2.2960,73
2009-06-09,19:25:00,2.2965,2.3045,2.2965,2.3045,107
2009-06-09,19:30:00,2.3040,2.3105,2.3025,2.3060,212
2009-06-09,19:35:00,2.3060,2.3070,2.3030,2.3035,67
2009-06-09,19:40:00,2.3050,2.3125,2.3045,2.3125,57
2009-06-09,19:45:00,2.3120,2.3175,2.3120,2.3150,118
2009-06-09,19:50:00,2.3150,2.3165,2.3130,2.3130,72
2009-06-09,19:55:00,2.3130,2.3135,2.3090,2.3110,65
2009-06-09,20:00:00,2.3110,2.3120,2.3055,2.3105,79
2009-06-09,20:05:00,2.3090,2.3125,2.3090,2.3115,27
2009-06-09,20:10:00,2.3120,2.3135,2.3100,2.3105,126
2009-06-09,20:15:00,2.3100,2.3150,2.3090,2.3150,122
2009-06-09,20:20:00,2.3140,2.3160,2.3125,2.3150,59
2009-06-09,20:25:00,2.3155,2.3245,2.3155,2.3200,273
2009-06-09,20:30:00,2.3205,2.3225,2.3165,2.3180,122
2009-06-09,20:35:00,2.3170,2.3170,2.3090,2.3120,119
2009-06-09,20:40:00,2.3115,2.3145,2.3110,2.3130,61
2009-06-09,20:45:00,2.3120,2.3120,2.3055,2.3085,131
2009-06-09,20:50:00,2.3080,2.3140,2.3065,2.3140,111
2009-06-09,20:55:00,2.3135,2.3145,2.3100,2.3125,86
2009-06-09,21:00:00,2.3125,2.3155,2.3100,2.3135,122
2009-06-09,21:05:00,2.3140,2.3170,2.3130,2.3160,96
2009-06-09,21:10:00,2.3155,2.3240,2.3135,2.3240,137
2009-06-09,21:15:00,2.3235,2.3295,2.3210,2.3280,387
2009-06-09,21:20:00,2.3280,2.3280,2.3210,2.3220,156
2009-06-09,21:25:00,2.3210,2.3225,2.3205,2.3205,64
2009-06-09,21:30:00,2.3200,2.3205,2.3140,2.3165,202
2009-06-09,21:35:00,2.3175,2.3265,2.3175,2.3205,227
2009-06-09,21:40:00,2.3215,2.3255,2.3175,2.3200,205
2009-06-09,21:45:00,2.3195,2.3250,2.3195,2.3225,194
2009-06-09,21:50:00,2.3230,2.3230,2.3125,2.3160,213
2009-06-09,21:55:00,2.3160,2.3170,2.3060,2.3095,195
2009-06-09,22:00:00,2.3085,2.3145,2.3045,2.3060,386
2009-06-09,22:05:00,2.3060,2.3160,2.3055,2.3110,196
2009-06-09,22:10:00,2.3110,2.3185,2.3095,2.3185,157
2009-06-09,22:15:00,2.3185,2.3230,2.3180,2.3210,298
2009-06-09,22:20:00,2.3210,2.3220,2.3140,2.3170,219
2009-06-09,22:25:00,2.3180,2.3195,2.3155,2.3195,143
2009-06-09,22:30:00,2.3195,2.3240,2.3190,2.3230,184
2009-06-09,22:35:00,2.3230,2.3255,2.3180,2.3195,222
2009-06-09,22:40:00,2.3190,2.3245,2.3175,2.3210,184
2009-06-09,22:45:00,2.3215,2.3240,2.3170,2.3175,129
2009-06-09,22:50:00,2.3175,2.3175,2.3150,2.3175,130
2009-06-09,22:55:00,2.3175,2.3220,2.3165,2.3165,131
2009-06-09,23:00:00,2.3165,2.3200,2.3140,2.3185,123
2009-06-09,23:05:00,2.3185,2.3220,2.3150,2.3210,95
2009-06-09,23:10:00,2.3205,2.3250,2.3205,2.3215,116
2009-06-09,23:15:00,2.3210,2.3295,2.3190,2.3285,233
2009-06-09,23:20:00,2.3285,2.3285,2.3220,2.3285,131
2009-06-09,23:25:00,2.3290,2.3310,2.3250,2.3280,411
2009-06-09,23:30:00,2.3270,2.3405,2.3265,2.3405,595
2009-06-09,23:35:00,2.3395,2.3405,2.3360,2.3385,383
2009-06-09,23:40:00,2.3390,2.3425,2.3355,2.3415,204
2009-06-09,23:45:00,2.3420,2.3575,2.3420,2.3550,711
2009-06-09,23:50:00,2.3545,2.3580,2.3520,2.3560,293
2009-06-09,23:55:00,2.3555,2.3595,2.3520,2.3595,346
2009-06-10,00:00:00,2.3590,2.3635,2.3580,2.3600,221
2009-06-10,00:05:00,2.3595,2.3615,2.3575,2.3580,171
2009-06-10,00:10:00,2.3580,2.3675,2.3565,2.3660,174
2009-06-10,00:15:00,2.3660,2.3690,2.3635,2.3670,249
2009-06-10,00:20:00,2.3670,2.3680,2.3635,2.3650,161
2009-06-10,00:25:00,2.3655,2.3675,2.3625,2.3630,146
2009-06-10,00:30:00,2.3630,2.3635,2.3590,2.3615,157
2009-06-10,00:35:00,2.3620,2.3640,2.3595,2.3620,170
2009-06-10,00:40:00,2.3625,2.3630,2.3600,2.3615,102
2009-06-10,00:45:00,2.3615,2.3660,2.3605,2.3660,171
2009-06-10,00:50:00,2.3650,2.3670,2.3630,2.3630,77
2009-06-10,00:55:00,2.3635,2.3665,2.3610,2.3640,397
2009-06-10,01:00:00,2.3645,2.3660,2.3630,2.3635,107
2009-06-10,01:05:00,2.3635,2.3655,2.3580,2.3640,152
2009-06-10,01:10:00,2.3635,2.3640,2.3590,2.3600,65
2009-06-10,01:15:00,2.3600,2.3620,2.3595,2.3600,89
2009-06-10,01:20:00,2.3595,2.3600,2.3575,2.3575,62
2009-06-10,01:25:00,2.3585,2.3655,2.3550,2.3560,86
2009-06-10,01:30:00,2.3560,2.3565,2.3540,2.3565,39
2009-06-10,01:35:00,2.3570,2.3605,2.3560,2.3605,43
2009-06-10,01:40:00,2.3595,2.3610,2.3570,2.3570,60
2009-06-10,01:45:00,2.3575,2.3590,2.3575,2.3580,18
2009-06-10,01:50:00,2.3575,2.3600,2.3550,2.3590,84
2009-06-10,01:55:00,2.3590,2.3620,2.3590,2.3610,52
2009-06-10,02:00:00,2.3615,2.3615,2.3590,2.3595,27
2009-06-10,02:05:00,2.3595,2.3595,2.3540,2.3540,19
2009-06-10,02:10:00,2.3555,2.3565,2.3540,2.3555,16
2009-06-10,02:15:00,2.3570,2.3585,2.3570,2.3570,14
2009-06-10,02:20:00,2.3575,2.3575,2.3560,2.3565,12
2009-06-10,02:25:00,2.3560,2.3620,2.3560,2.3620,31
2009-06-10,02:30:00,2.3620,2.3670,2.3615,2.3670,43
2009-06-10,02:35:00,2.3670,2.3725,2.3670,2.3690,103
2009-06-10,02:40:00,2.3695,2.3700,2.3680,2.3680,16
2009-06-10,02:45:00,2.3660,2.3685,2.3660,2.3675,14
2009-06-10,02:50:00,2.3670,2.3670,2.3665,2.3665,2
2009-06-10,02:55:00,2.3660,2.3665,2.3660,2.3665,2
2009-06-10,03:00:00,2.3675,2.3680,2.3675,2.3680,13
2009-06-10,03:05:00,2.3675,2.3685,2.3675,2.3685,5
2009-06-10,03:10:00,2.3660,2.3660,2.3640,2.3640,9
2009-06-10,03:15:00,2.3630,2.3630,2.3605,2.3620,8
2009-06-10,03:20:00,2.3615,2.3620,2.3530,2.3595,27
2009-06-10,03:25:00,2.3555,2.3600,2.3555,2.3600,5
2009-06-10,03:30:00,2.3600,2.3615,2.3600,2.3600,10
2009-06-10,03:35:00,2.3595,2.3610,2.3580,2.3610,4
2009-06-10,03:40:00,2.3570,2.3585,2.3565,2.3575,14
2009-06-10,03:45:00,2.3595,2.3600,2.3585,2.3600,9
2009-06-10,03:50:00,2.3595,2.3600,2.3575,2.3600,6
2009-06-10,03:55:00,2.3600,2.3615,2.3590,2.3590,15
2009-06-10,04:00:00,2.3590,2.3595,2.3560,2.3575,16
2009-06-10,04:05:00,2.3575,2.3575,2.3565,2.3565,5
2009-06-10,04:10:00,2.3565,2.3570,2.3565,2.3570,5
2009-06-10,04:15:00,2.3570,2.3585,2.3570,2.3585,15
2009-06-10,04:20:00,2.3570,2.3570,2.3570,2.3570,4
2009-06-10,04:30:00,2.3575,2.3595,2.3565,2.3585,4
2009-06-10,04:35:00,2.3570,2.3585,2.3570,2.3585,2
2009-06-10,04:40:00,2.3595,2.3600,2.3565,2.3565,6
2009-06-10,04:45:00,2.3560,2.3560,2.3545,2.3545,19
2009-06-10,04:50:00,2.3575,2.3600,2.3575,2.3600,10
2009-06-10,04:55:00,2.3590,2.3590,2.3590,2.3590,3
2009-06-10,05:00:00,2.3565,2.3565,2.3565,2.3565,1
2009-06-10,05:05:00,2.3580,2.3585,2.3580,2.3585,2
2009-06-10,05:10:00,2.3555,2.3555,2.3555,2.3555,1
2009-06-10,06:00:00,2.3615,2.3615,2.3525,2.3525,22
2009-06-10,06:05:00,2.3530,2.3565,2.3525,2.3565,21
2009-06-10,06:10:00,2.3565,2.3575,2.3565,2.3575,2
2009-06-10,06:15:00,2.3570,2.3570,2.3570,2.3570,1
2009-06-10,06:20:00,2.3580,2.3580,2.3580,2.3580,1
2009-06-10,06:25:00,2.3555,2.3555,2.3555,2.3555,1
2009-06-10,06:35:00,2.3550,2.3585,2.3550,2.3585,20
2009-06-10,06:40:00,2.3595,2.3605,2.3595,2.3605,27
2009-06-10,06:50:00,2.3600,2.3605,2.3600,2.3605,2
2009-06-10,07:10:00,2.3600,2.3600,2.3600,2.3600,1
2009-06-10,07:35:00,2.3575,2.3610,2.3560,2.3595,8
2009-06-10,07:40:00,2.3550,2.3550,2.3550,2.3550,1
2009-06-10,07:45:00,2.3595,2.3595,2.3595,2.3595,1
2009-06-10,07:50:00,2.3595,2.3615,2.3595,2.3615,2
2009-06-10,07:55:00,2.3605,2.3605,2.3600,2.3600,2
2009-06-10,08:00:00,2.3580,2.3580,2.3580,2.3580,1
2009-06-10,08:05:00,2.3560,2.3560,2.3560,2.3560,1
2009-06-10,08:10:00,2.3580,2.3580,2.3550,2.3550,11
2009-06-10,08:25:00,2.3590,2.3605,2.3590,2.3605,2
2009-06-10,08:30:00,2.3600,2.3600,2.3600,2.3600,5
2009-06-10,08:35:00,2.3580,2.3605,2.3575,2.3605,3
2009-06-10,08:40:00,2.3595,2.3595,2.3555,2.3555,12
2009-06-10,08:45:00,2.3555,2.3555,2.3555,2.3555,1
2009-06-10,08:50:00,2.3560,2.3560,2.3560,2.3560,1
2009-06-10,08:55:00,2.3560,2.3620,2.3560,2.3620,18
2009-06-10,09:00:00,2.3625,2.3625,2.3530,2.3565,31
2009-06-10,09:05:00,2.3585,2.3585,2.3525,2.3525,13
2009-06-10,09:10:00,2.3545,2.3555,2.3460,2.3540,55
2009-06-10,09:15:00,2.3525,2.3580,2.3525,2.3580,9
2009-06-10,09:20:00,2.3580,2.3590,2.3565,2.3565,18
2009-06-10,09:25:00,2.3595,2.3595,2.3595,2.3595,1
2009-06-10,09:30:00,2.3595,2.3600,2.3595,2.3600,2
2009-06-10,09:35:00,2.3625,2.3630,2.3625,2.3630,9
2009-06-10,09:40:00,2.3640,2.3640,2.3625,2.3625,5
2009-06-10,09:45:00,2.3625,2.3645,2.3615,2.3645,14
2009-06-10,09:50:00,2.3635,2.3655,2.3635,2.3655,23
2009-06-10,09:55:00,2.3655,2.3670,2.3655,2.3670,6
2009-06-10,10:00:00,2.3670,2.3670,2.3670,2.3670,2
2009-06-10,10:05:00,2.3665,2.3665,2.3650,2.3650,2
2009-06-10,10:15:00,2.3670,2.3675,2.3670,2.3675,12
2009-06-10,10:20:00,2.3675,2.3675,2.3675,2.3675,3
2009-06-10,10:25:00,2.3680,2.3685,2.3680,2.3685,6
2009-06-10,10:30:00,2.3665,2.3665,2.3605,2.3605,10
2009-06-10,10:35:00,2.3585,2.3625,2.3585,2.3600,6
2009-06-10,10:40:00,2.3585,2.3610,2.3560,2.3610,5
2009-06-10,10:55:00,2.3595,2.3595,2.3595,2.3595,1
2009-06-10,11:00:00,2.3625,2.3625,2.3600,2.3600,6
2009-06-10,11:05:00,2.3600,2.3650,2.3590,2.3650,5
2009-06-10,11:10:00,2.3650,2.3650,2.3650,2.3650,1
2009-06-10,11:15:00,2.3595,2.3610,2.3580,2.3580,13
2009-06-10,11:20:00,2.3580,2.3580,2.3550,2.3580,7
2009-06-10,11:25:00,2.3600,2.3615,2.3600,2.3615,2
2009-06-10,11:40:00,2.3600,2.3600,2.3600,2.3600,2
2009-06-10,11:50:00,2.3595,2.3595,2.3590,2.3590,2
2009-06-10,11:55:00,2.3625,2.3650,2.3625,2.3650,3
2009-06-10,12:00:00,2.3665,2.3665,2.3665,2.3665,1
2009-06-10,12:05:00,2.3645,2.3650,2.3645,2.3645,5
2009-06-10,12:10:00,2.3675,2.3680,2.3635,2.3635,5
2009-06-10,12:30:00,2.3670,2.3700,2.3645,2.3655,46
2009-06-10,12:35:00,2.3655,2.3670,2.3650,2.3670,11
2009-06-10,12:40:00,2.3685,2.3725,2.3680,2.3715,34
2009-06-10,12:45:00,2.3720,2.3750,2.3715,2.3745,45
2009-06-10,12:50:00,2.3745,2.3930,2.3745,2.3925,272
2009-06-10,12:55:00,2.3915,2.3915,2.3875,2.3875,48
2009-06-10,13:00:00,2.3900,2.3915,2.3850,2.3850,30
2009-06-10,13:05:00,2.3840,2.3850,2.3820,2.3845,7
2009-06-10,13:10:00,2.3855,2.3855,2.3820,2.3850,12
2009-06-10,13:15:00,2.3890,2.3900,2.3870,2.3870,19
2009-06-10,13:20:00,2.3865,2.3890,2.3850,2.3850,8
2009-06-10,13:25:00,2.3850,2.3870,2.3850,2.3870,17
2009-06-10,13:30:00,2.3870,2.3870,2.3835,2.3835,14
2009-06-10,13:35:00,2.3840,2.3840,2.3805,2.3820,28
2009-06-10,13:40:00,2.3800,2.3800,2.3760,2.3780,14
2009-06-10,13:45:00,2.3780,2.3790,2.3710,2.3735,93
2009-06-10,13:50:00,2.3755,2.3775,2.3735,2.3735,38
2009-06-10,13:55:00,2.3730,2.3765,2.3730,2.3730,16
2009-06-10,14:00:00,2.3705,2.3740,2.3705,2.3725,60
2009-06-10,14:05:00,2.3725,2.3785,2.3720,2.3785,53
2009-06-10,14:10:00,2.3770,2.3780,2.3755,2.3765,29
2009-06-10,14:15:00,2.3785,2.3815,2.3785,2.3805,15
2009-06-10,14:20:00,2.3825,2.3825,2.3790,2.3805,20
2009-06-10,14:25:00,2.3805,2.3810,2.3800,2.3800,9
2009-06-10,14:30:00,2.3800,2.3815,2.3800,2.3800,13
2009-06-10,14:35:00,2.3810,2.3855,2.3810,2.3855,20
2009-06-10,14:40:00,2.3840,2.3860,2.3820,2.3820,20
2009-06-10,14:45:00,2.3820,2.3830,2.3780,2.3830,14
2009-06-10,14:50:00,2.3840,2.3850,2.3800,2.3800,28
2009-06-10,14:55:00,2.3810,2.3820,2.3765,2.3765,30
2009-06-10,15:00:00,2.3765,2.3765,2.3710,2.3735,69
2009-06-10,15:05:00,2.3735,2.3790,2.3735,2.3770,27
2009-06-10,15:10:00,2.3770,2.3795,2.3755,2.3795,25
2009-06-10,15:15:00,2.3785,2.3800,2.3775,2.3780,15
2009-06-10,15:20:00,2.3780,2.3825,2.3780,2.3800,54
2009-06-10,15:25:00,2.3785,2.3820,2.3775,2.3820,19
2009-06-10,15:30:00,2.3825,2.3855,2.3825,2.3835,27
2009-06-10,15:35:00,2.3845,2.3925,2.3845,2.3925,45
2009-06-10,15:40:00,2.3930,2.3930,2.3880,2.3900,20
2009-06-10,15:45:00,2.3900,2.3930,2.3880,2.3880,17
2009-06-10,15:50:00,2.3880,2.3895,2.3850,2.3890,23
2009-06-10,15:55:00,2.3875,2.3895,2.3860,2.3895,5
2009-06-10,16:00:00,2.3880,2.3920,2.3845,2.3920,48
2009-06-10,16:05:00,2.3920,2.3930,2.3905,2.3920,36
2009-06-10,16:10:00,2.3930,2.3955,2.3930,2.3930,77
2009-06-10,16:15:00,2.3930,2.3950,2.3905,2.3905,23
2009-06-10,16:20:00,2.3905,2.3910,2.3825,2.3830,84
2009-06-10,16:25:00,2.3830,2.3845,2.3815,2.3830,45
2009-06-10,16:30:00,2.3860,2.3865,2.3820,2.3825,8
2009-06-10,16:35:00,2.3825,2.3845,2.3810,2.3825,50
2009-06-10,16:40:00,2.3820,2.3825,2.3795,2.3825,22
2009-06-10,16:45:00,2.3810,2.3835,2.3810,2.3820,7
2009-06-10,16:50:00,2.3840,2.3840,2.3815,2.3835,10
2009-06-10,16:55:00,2.3810,2.3825,2.3810,2.3810,5
2009-06-10,17:00:00,2.3835,2.3855,2.3835,2.3840,10
2009-06-10,17:05:00,2.3835,2.3860,2.3835,2.3835,18
2009-06-10,17:10:00,2.3840,2.3850,2.3830,2.3850,5
2009-06-10,17:15:00,2.3835,2.3835,2.3785,2.3785,22
2009-06-10,17:20:00,2.3790,2.3800,2.3765,2.3785,28
2009-06-10,17:25:00,2.3785,2.3785,2.3735,2.3735,25
2009-06-10,17:30:00,2.3740,2.3780,2.3740,2.3780,15
2009-06-10,17:35:00,2.3780,2.3800,2.3740,2.3755,40
2009-06-10,17:40:00,2.3750,2.3770,2.3740,2.3770,52
2009-06-10,17:45:00,2.3765,2.3790,2.3765,2.3790,3
2009-06-10,17:50:00,2.3785,2.3800,2.3760,2.3760,21
2009-06-10,17:55:00,2.3750,2.3755,2.3750,2.3755,5
2009-06-10,18:00:00,2.3735,2.3740,2.3715,2.3740,41
2009-06-10,18:05:00,2.3745,2.3750,2.3710,2.3710,29
2009-06-10,18:10:00,2.3700,2.3725,2.3700,2.3725,38
2009-06-10,18:15:00,2.3700,2.3725,2.3690,2.3725,9
2009-06-10,18:20:00,2.3700,2.3700,2.3645,2.3660,38
2009-06-10,18:25:00,2.3640,2.3700,2.3630,2.3700,39
2009-06-10,18:30:00,2.3700,2.3725,2.3690,2.3725,9
2009-06-10,18:35:00,2.3730,2.3760,2.3720,2.3755,22
2009-06-10,18:40:00,2.3760,2.3800,2.3760,2.3780,46
2009-06-10,18:45:00,2.3755,2.3755,2.3745,2.3745,7
2009-06-10,18:50:00,2.3765,2.3765,2.3740,2.3740,9
2009-06-10,18:55:00,2.3775,2.3785,2.3770,2.3775,5
2009-06-10,19:00:00,2.3770,2.3800,2.3750,2.3785,58
2009-06-10,19:05:00,2.3775,2.3775,2.3680,2.3680,49
2009-06-10,19:10:00,2.3685,2.3725,2.3685,2.3715,44
2009-06-10,19:15:00,2.3740,2.3755,2.3730,2.3755,20
2009-06-10,19:20:00,2.3760,2.3795,2.3750,2.3780,37
2009-06-10,19:25:00,2.3780,2.3780,2.3705,2.3710,57
2009-06-10,19:30:00,2.3705,2.3715,2.3630,2.3660,103
2009-06-10,19:35:00,2.3665,2.3695,2.3650,2.3675,91
2009-06-10,19:40:00,2.3680,2.3720,2.3665,2.3665,84
2009-06-10,19:45:00,2.3670,2.3695,2.3665,2.3690,32
2009-06-10,19:50:00,2.3675,2.3675,2.3620,2.3630,62
2009-06-10,19:55:00,2.3660,2.3660,2.3610,2.3625,76
2009-06-10,20:00:00,2.3625,2.3665,2.3610,2.3635,82
2009-06-10,20:05:00,2.3640,2.3665,2.3605,2.3665,75
2009-06-10,20:10:00,2.3670,2.3670,2.3580,2.3635,234
2009-06-10,20:15:00,2.3625,2.3675,2.3615,2.3675,118
2009-06-10,20:20:00,2.3660,2.3680,2.3655,2.3680,100
2009-06-10,20:25:00,2.3680,2.3725,2.3670,2.3710,96
2009-06-10,20:30:00,2.3700,2.3715,2.3645,2.3645,91
2009-06-10,20:35:00,2.3650,2.3680,2.3630,2.3680,76
2009-06-10,20:40:00,2.3675,2.3680,2.3650,2.3650,42
2009-06-10,20:45:00,2.3655,2.3665,2.3635,2.3665,34
2009-06-10,20:50:00,2.3660,2.3680,2.3645,2.3650,51
2009-06-10,20:55:00,2.3650,2.3685,2.3615,2.3655,66
2009-06-10,21:00:00,2.3650,2.3650,2.3585,2.3630,85
2009-06-10,21:05:00,2.3630,2.3640,2.3605,2.3640,61
2009-06-10,21:10:00,2.3630,2.3645,2.3620,2.3645,33
2009-06-10,21:15:00,2.3640,2.3660,2.3630,2.3660,85
2009-06-10,21:20:00,2.3660,2.3660,2.3560,2.3570,68
2009-06-10,21:25:00,2.3565,2.3570,2.3490,2.3510,332
2009-06-10,21:30:00,2.3505,2.3535,2.3495,2.3520,291
2009-06-10,21:35:00,2.3515,2.3540,2.3460,2.3495,376
2009-06-10,21:40:00,2.3500,2.3510,2.3465,2.3500,165
2009-06-10,21:45:00,2.3495,2.3510,2.3470,2.3480,213
2009-06-10,21:50:00,2.3480,2.3520,2.3475,2.3490,135
2009-06-10,21:55:00,2.3490,2.3570,2.3485,2.3565,151
2009-06-10,22:00:00,2.3565,2.3570,2.3450,2.3460,237
2009-06-10,22:05:00,2.3455,2.3510,2.3440,2.3505,163
2009-06-10,22:10:00,2.3500,2.3505,2.3430,2.3430,97
2009-06-10,22:15:00,2.3425,2.3440,2.3380,2.3415,467
2009-06-10,22:20:00,2.3420,2.3440,2.3395,2.3430,193
2009-06-10,22:25:00,2.3440,2.3515,2.3430,2.3515,174
2009-06-10,22:30:00,2.3515,2.3590,2.3515,2.3535,285
2009-06-10,22:35:00,2.3520,2.3640,2.3520,2.3570,261
2009-06-10,22:40:00,2.3565,2.3575,2.3510,2.3525,135
2009-06-10,22:45:00,2.3525,2.3585,2.3490,2.3585,265
2009-06-10,22:50:00,2.3585,2.3605,2.3540,2.3555,327
2009-06-10,22:55:00,2.3570,2.3590,2.3525,2.3565,149
2009-06-10,23:00:00,2.3560,2.3570,2.3435,2.3475,215
2009-06-10,23:05:00,2.3465,2.3520,2.3460,2.3490,95
2009-06-10,23:10:00,2.3495,2.3505,2.3440,2.3480,214
2009-06-10,23:15:00,2.3480,2.3510,2.3435,2.3485,231
2009-06-10,23:20:00,2.3490,2.3560,2.3470,2.3520,148
2009-06-10,23:25:00,2.3525,2.3565,2.3490,2.3560,80
2009-06-10,23:30:00,2.3560,2.3570,2.3530,2.3555,65
2009-06-10,23:35:00,2.3550,2.3555,2.3530,2.3550,72
2009-06-10,23:40:00,2.3555,2.3570,2.3520,2.3545,85
2009-06-10,23:45:00,2.3545,2.3545,2.3460,2.3470,108
2009-06-10,23:50:00,2.3470,2.3535,2.3470,2.3520,56
2009-06-10,23:55:00,2.3510,2.3535,2.3495,2.3500,96
2009-06-11,00:00:00,2.3495,2.3560,2.3485,2.3545,137
2009-06-11,00:05:00,2.3550,2.3595,2.3550,2.3570,139
2009-06-11,00:10:00,2.3570,2.3660,2.3560,2.3660,125
2009-06-11,00:15:00,2.3665,2.3700,2.3605,2.3615,220
2009-06-11,00:20:00,2.3610,2.3625,2.3545,2.3555,89
2009-06-11,00:25:00,2.3540,2.3570,2.3535,2.3570,55
2009-06-11,00:30:00,2.3580,2.3585,2.3530,2.3575,147
2009-06-11,00:35:00,2.3570,2.3585,2.3570,2.3580,28
2009-06-11,00:40:00,2.3565,2.3605,2.3550,2.3600,58
2009-06-11,00:45:00,2.3600,2.3610,2.3575,2.3595,55
2009-06-11,00:50:00,2.3585,2.3585,2.3555,2.3580,49
2009-06-11,00:55:00,2.3580,2.3690,2.3575,2.3680,327
2009-06-11,01:00:00,2.3680,2.3680,2.3595,2.3595,139
2009-06-11,01:05:00,2.3590,2.3630,2.3585,2.3610,106
2009-06-11,01:10:00,2.3620,2.3665,2.3605,2.3635,117
2009-06-11,01:15:00,2.3645,2.3670,2.3605,2.3605,74
2009-06-11,01:20:00,2.3610,2.3620,2.3560,2.3620,81
2009-06-11,01:25:00,2.3620,2.3620,2.3565,2.3570,39
2009-06-11,01:30:00,2.3570,2.3590,2.3560,2.3570,28
2009-06-11,01:35:00,2.3570,2.3580,2.3545,2.3560,50
2009-06-11,01:40:00,2.3555,2.3585,2.3540,2.3540,33
2009-06-11,01:45:00,2.3545,2.3560,2.3530,2.3535,48
2009-06-11,01:50:00,2.3535,2.3565,2.3535,2.3550,55
2009-06-11,01:55:00,2.3565,2.3575,2.3535,2.3550,60
2009-06-11,02:00:00,2.3535,2.3560,2.3525,2.3560,53
2009-06-11,02:05:00,2.3550,2.3630,2.3545,2.3630,41
2009-06-11,02:10:00,2.3630,2.3630,2.3585,2.3605,39
2009-06-11,02:15:00,2.3600,2.3650,2.3600,2.3650,17
2009-06-11,02:20:00,2.3650,2.3670,2.3640,2.3655,17
2009-06-11,02:25:00,2.3635,2.3645,2.3610,2.3640,13
2009-06-11,02:30:00,2.3630,2.3630,2.3550,2.3560,26
2009-06-11,02:35:00,2.3560,2.3650,2.3560,2.3640,16
2009-06-11,02:40:00,2.3610,2.3610,2.3610,2.3610,1
2009-06-11,02:45:00,2.3605,2.3630,2.3605,2.3630,10
2009-06-11,02:50:00,2.3650,2.3650,2.3635,2.3635,7
2009-06-11,02:55:00,2.3630,2.3670,2.3600,2.3665,20
2009-06-11,03:00:00,2.3650,2.3685,2.3650,2.3685,10
2009-06-11,03:05:00,2.3630,2.3640,2.3620,2.3640,4
2009-06-11,03:15:00,2.3650,2.3650,2.3620,2.3620,3
2009-06-11,03:20:00,2.3660,2.3670,2.3630,2.3670,4
2009-06-11,03:25:00,2.3625,2.3650,2.3625,2.3650,3
2009-06-11,03:30:00,2.3630,2.3660,2.3630,2.3660,2
2009-06-11,03:35:00,2.3685,2.3705,2.3650,2.3650,17
2009-06-11,03:40:00,2.3630,2.3630,2.3625,2.3630,7
2009-06-11,03:45:00,2.3685,2.3705,2.3650,2.3655,19
2009-06-11,03:50:00,2.3675,2.3685,2.3675,2.3685,2
2009-06-11,03:55:00,2.3685,2.3685,2.3685,2.3685,5
2009-06-11,04:00:00,2.3700,2.3710,2.3700,2.3710,5
2009-06-11,04:05:00,2.3700,2.3710,2.3700,2.3710,4
2009-06-11,04:10:00,2.3730,2.3810,2.3730,2.3760,26
2009-06-11,04:15:00,2.3795,2.3795,2.3745,2.3770,10
2009-06-11,04:20:00,2.3770,2.3785,2.3765,2.3785,7
2009-06-11,04:25:00,2.3795,2.3800,2.3775,2.3775,7
2009-06-11,04:30:00,2.3740,2.3760,2.3740,2.3760,5
2009-06-11,04:35:00,2.3740,2.3740,2.3725,2.3730,4
2009-06-11,04:40:00,2.3725,2.3725,2.3725,2.3725,1
2009-06-11,04:45:00,2.3720,2.3755,2.3720,2.3720,9
2009-06-11,04:55:00,2.3695,2.3775,2.3695,2.3775,15
2009-06-11,05:00:00,2.3725,2.3725,2.3720,2.3720,3
2009-06-11,05:10:00,2.3685,2.3685,2.3685,2.3685,3
2009-06-11,06:00:00,2.3685,2.3685,2.3685,2.3685,1
2009-06-11,06:05:00,2.3685,2.3760,2.3685,2.3760,5
2009-06-11,06:15:00,2.3665,2.3665,2.3645,2.3645,6
2009-06-11,06:25:00,2.3645,2.3645,2.3645,2.3645,2
2009-06-11,06:45:00,2.3740,2.3740,2.3740,2.3740,1
2009-06-11,06:50:00,2.3725,2.3725,2.3725,2.3725,1
2009-06-11,07:10:00,2.3695,2.3695,2.3695,2.3695,1
2009-06-11,07:20:00,2.3700,2.3700,2.3700,2.3700,1
2009-06-11,07:25:00,2.3720,2.3720,2.3720,2.3720,1
2009-06-11,07:30:00,2.3755,2.3755,2.3730,2.3730,2
2009-06-11,07:35:00,2.3750,2.3750,2.3750,2.3750,1
2009-06-11,07:45:00,2.3720,2.3720,2.3720,2.3720,2
2009-06-11,07:50:00,2.3695,2.3695,2.3675,2.3675,4
2009-06-11,07:55:00,2.3650,2.3650,2.3625,2.3625,2
2009-06-11,08:00:00,2.3670,2.3670,2.3650,2.3650,6
2009-06-11,08:05:00,2.3650,2.3710,2.3650,2.3710,2
2009-06-11,08:20:00,2.3630,2.3635,2.3610,2.3635,14
2009-06-11,08:25:00,2.3645,2.3675,2.3605,2.3605,24
2009-06-11,08:30:00,2.3615,2.3620,2.3615,2.3620,3
2009-06-11,08:35:00,2.3650,2.3665,2.3650,2.3650,8
2009-06-11,08:40:00,2.3670,2.3675,2.3670,2.3670,6
2009-06-11,08:45:00,2.3670,2.3670,2.3670,2.3670,3
2009-06-11,08:55:00,2.3650,2.3650,2.3600,2.3600,27
2009-06-11,09:00:00,2.3560,2.3640,2.3555,2.3640,30
2009-06-11,09:05:00,2.3660,2.3670,2.3630,2.3650,9
2009-06-11,09:10:00,2.3660,2.3660,2.3660,2.3660,3
2009-06-11,09:15:00,2.3675,2.3705,2.3675,2.3705,25
2009-06-11,09:20:00,2.3670,2.3670,2.3555,2.3560,10
2009-06-11,09:25:00,2.3580,2.3580,2.3530,2.3530,56
2009-06-11,09:30:00,2.3530,2.3600,2.3530,2.3600,31
2009-06-11,09:35:00,2.3585,2.3625,2.3585,2.3625,3
2009-06-11,09:40:00,2.3570,2.3625,2.3570,2.3620,9
2009-06-11,09:45:00,2.3580,2.3580,2.3540,2.3580,10
2009-06-11,09:50:00,2.3575,2.3610,2.3575,2.3610,23
2009-06-11,09:55:00,2.3570,2.3570,2.3565,2.3565,7
2009-06-11,10:00:00,2.3570,2.3600,2.3570,2.3600,13
2009-06-11,10:05:00,2.3600,2.3600,2.3600,2.3600,2
2009-06-11,10:15:00,2.3575,2.3575,2.3575,2.3575,1
2009-06-11,10:25:00,2.3560,2.3600,2.3560,2.3600,2
2009-06-11,10:35:00,2.3560,2.3560,2.3555,2.3555,2
2009-06-11,10:40:00,2.3555,2.3560,2.3555,2.3560,4
2009-06-11,10:50:00,2.3600,2.3655,2.3600,2.3645,5
2009-06-11,10:55:00,2.3650,2.3650,2.3640,2.3640,7
2009-06-11,11:00:00,2.3600,2.3640,2.3560,2.3560,14
2009-06-11,11:05:00,2.3600,2.3655,2.3600,2.3640,19
2009-06-11,11:10:00,2.3640,2.3670,2.3640,2.3660,45
2009-06-11,11:15:00,2.3665,2.3735,2.3600,2.3600,41
2009-06-11,11:20:00,2.3650,2.3650,2.3650,2.3650,2
2009-06-11,11:25:00,2.3680,2.3700,2.3680,2.3700,8
2009-06-11,11:30:00,2.3685,2.3685,2.3685,2.3685,1
2009-06-11,11:35:00,2.3685,2.3685,2.3685,2.3685,9
2009-06-11,11:40:00,2.3720,2.3720,2.3720,2.3720,2
2009-06-11,11:55:00,2.3695,2.3695,2.3695,2.3695,1
2009-06-11,12:10:00,2.3700,2.3720,2.3700,2.3720,6
2009-06-11,12:15:00,2.3740,2.3740,2.3740,2.3740,1
2009-06-11,12:25:00,2.3735,2.3735,2.3735,2.3735,1
2009-06-11,12:30:00,2.3700,2.3700,2.3700,2.3700,1
2009-06-11,12:35:00,2.3725,2.3725,2.3685,2.3715,17
2009-06-11,12:40:00,2.3710,2.3760,2.3710,2.3745,20
2009-06-11,12:45:00,2.3745,2.3750,2.3745,2.3750,3
2009-06-11,12:50:00,2.3740,2.3755,2.3740,2.3750,6
2009-06-11,12:55:00,2.3750,2.3755,2.3750,2.3755,2
2009-06-11,13:00:00,2.3750,2.3795,2.3750,2.3775,10
2009-06-11,13:05:00,2.3770,2.3790,2.3770,2.3790,2
2009-06-11,13:10:00,2.3780,2.3780,2.3780,2.3780,1
2009-06-11,13:15:00,2.3780,2.3780,2.3750,2.3750,7
2009-06-11,13:20:00,2.3735,2.3750,2.3705,2.3705,5
2009-06-11,13:25:00,2.3700,2.3700,2.3700,2.3700,1
2009-06-11,13:30:00,2.3700,2.3740,2.3695,2.3715,18
2009-06-11,13:35:00,2.3730,2.3750,2.3730,2.3745,17
2009-06-11,13:40:00,2.3725,2.3725,2.3700,2.3700,13
2009-06-11,13:45:00,2.3720,2.3720,2.3720,2.3720,1
2009-06-11,13:50:00,2.3735,2.3755,2.3735,2.3735,6
2009-06-11,13:55:00,2.3710,2.3710,2.3705,2.3705,3
2009-06-11,14:00:00,2.3735,2.3735,2.3735,2.3735,1
2009-06-11,14:05:00,2.3735,2.3735,2.3715,2.3715,10
2009-06-11,14:10:00,2.3725,2.3725,2.3705,2.3705,11
2009-06-11,14:15:00,2.3700,2.3720,2.3695,2.3695,14
2009-06-11,14:20:00,2.3700,2.3760,2.3700,2.3735,20
2009-06-11,14:25:00,2.3715,2.3715,2.3710,2.3715,3
2009-06-11,14:30:00,2.3715,2.3725,2.3710,2.3720,13
2009-06-11,14:35:00,2.3710,2.3715,2.3680,2.3685,7
2009-06-11,14:40:00,2.3695,2.3720,2.3680,2.3720,14
2009-06-11,14:45:00,2.3700,2.3700,2.3690,2.3690,9
2009-06-11,14:50:00,2.3680,2.3680,2.3650,2.3650,12
2009-06-11,14:55:00,2.3625,2.3660,2.3625,2.3635,26
2009-06-11,15:00:00,2.3615,2.3655,2.3575,2.3585,47
2009-06-11,15:05:00,2.3580,2.3595,2.3565,2.3590,47
2009-06-11,15:10:00,2.3590,2.3590,2.3575,2.3575,7
2009-06-11,15:15:00,2.3585,2.3585,2.3555,2.3570,16
2009-06-11,15:20:00,2.3570,2.3570,2.3500,2.3510,119
2009-06-11,15:25:00,2.3510,2.3530,2.3475,2.3525,93
2009-06-11,15:30:00,2.3525,2.3580,2.3525,2.3580,42
2009-06-11,15:35:00,2.3600,2.3620,2.3590,2.3595,10
2009-06-11,15:40:00,2.3600,2.3650,2.3585,2.3615,33
2009-06-11,15:45:00,2.3620,2.3620,2.3590,2.3620,23
2009-06-11,15:50:00,2.3620,2.3630,2.3585,2.3600,11
2009-06-11,15:55:00,2.3610,2.3610,2.3595,2.3600,4
2009-06-11,16:00:00,2.3615,2.3625,2.3555,2.3570,30
2009-06-11,16:05:00,2.3570,2.3620,2.3570,2.3620,21
2009-06-11,16:10:00,2.3600,2.3605,2.3590,2.3605,8
2009-06-11,16:15:00,2.3595,2.3620,2.3595,2.3620,9
2009-06-11,16:20:00,2.3605,2.3670,2.3605,2.3670,25
2009-06-11,16:25:00,2.3670,2.3745,2.3670,2.3740,46
2009-06-11,16:30:00,2.3730,2.3805,2.3730,2.3780,73
2009-06-11,16:35:00,2.3780,2.3820,2.3765,2.3780,54
2009-06-11,16:40:00,2.3790,2.3820,2.3775,2.3795,32
2009-06-11,16:45:00,2.3800,2.3895,2.3800,2.3890,97
2009-06-11,16:50:00,2.3890,2.3915,2.3875,2.3890,123
2009-06-11,16:55:00,2.3890,2.4115,2.3890,2.4030,371
2009-06-11,17:00:00,2.4050,2.4055,2.4000,2.4030,75
2009-06-11,17:05:00,2.4030,2.4100,2.4030,2.4060,70
2009-06-11,17:10:00,2.4080,2.4090,2.4035,2.4050,99
2009-06-11,17:15:00,2.4055,2.4070,2.4015,2.4020,41
2009-06-11,17:20:00,2.4025,2.4075,2.4010,2.4075,31
2009-06-11,17:25:00,2.4085,2.4095,2.4040,2.4045,12
2009-06-11,17:30:00,2.4050,2.4050,2.3980,2.4000,22
2009-06-11,17:35:00,2.4000,2.4025,2.3985,2.3990,26
2009-06-11,17:40:00,2.3990,2.4015,2.3985,2.4000,29
2009-06-11,17:45:00,2.4010,2.4030,2.3990,2.3990,19
2009-06-11,17:50:00,2.3980,2.4005,2.3980,2.4000,14
2009-06-11,17:55:00,2.3985,2.4000,2.3975,2.4000,28
2009-06-11,18:00:00,2.3990,2.4040,2.3990,2.4040,14
2009-06-11,18:05:00,2.4040,2.4080,2.4035,2.4080,22
2009-06-11,18:10:00,2.4080,2.4160,2.4080,2.4110,97
2009-06-11,18:15:00,2.4110,2.4125,2.4110,2.4120,12
2009-06-11,18:20:00,2.4125,2.4150,2.4095,2.4105,24
2009-06-11,18:25:00,2.4110,2.4120,2.4090,2.4100,14
2009-06-11,18:30:00,2.4095,2.4095,2.4060,2.4060,13
2009-06-11,18:35:00,2.4050,2.4080,2.4045,2.4080,12
2009-06-11,18:40:00,2.4080,2.4090,2.4080,2.4090,4
2009-06-11,18:45:00,2.4095,2.4095,2.4085,2.4090,9
2009-06-11,18:50:00,2.4075,2.4075,2.4050,2.4060,21
2009-06-11,18:55:00,2.4050,2.4050,2.4035,2.4035,12
2009-06-11,19:00:00,2.4040,2.4040,2.4005,2.4015,20
2009-06-11,19:05:00,2.4020,2.4025,2.4010,2.4020,28
2009-06-11,19:10:00,2.4015,2.4050,2.4015,2.4050,30
2009-06-11,19:15:00,2.4060,2.4110,2.4060,2.4095,50
2009-06-11,19:20:00,2.4095,2.4100,2.4055,2.4060,17
2009-06-11,19:25:00,2.4065,2.4080,2.4065,2.4070,24
2009-06-11,19:30:00,2.4080,2.4095,2.4050,2.4090,42
2009-06-11,19:35:00,2.4090,2.4100,2.4075,2.4085,38
2009-06-11,19:40:00,2.4080,2.4080,2.4025,2.4060,24
2009-06-11,19:45:00,2.4060,2.4085,2.4060,2.4085,8
2009-06-11,19:50:00,2.4080,2.4080,2.4055,2.4060,20
2009-06-11,19:55:00,2.4060,2.4130,2.4060,2.4120,75
2009-06-11,20:00:00,2.4125,2.4160,2.4090,2.4155,51
2009-06-11,20:05:00,2.4155,2.4160,2.4100,2.4110,38
2009-06-11,20:10:00,2.4105,2.4185,2.4075,2.4170,206
2009-06-11,20:15:00,2.4170,2.4175,2.4110,2.4155,132
2009-06-11,20:20:00,2.4160,2.4185,2.4140,2.4150,97
2009-06-11,20:25:00,2.4155,2.4195,2.4135,2.4195,126
2009-06-11,20:30:00,2.4190,2.4215,2.4060,2.4060,278
2009-06-11,20:35:00,2.4065,2.4115,2.4030,2.4100,157
2009-06-11,20:40:00,2.4100,2.4105,2.4045,2.4100,125
2009-06-11,20:45:00,2.4105,2.4110,2.4040,2.4085,137
2009-06-11,20:50:00,2.4080,2.4080,2.4025,2.4025,31
2009-06-11,20:55:00,2.4020,2.4040,2.3995,2.4020,100
2009-06-11,21:00:00,2.4020,2.4030,2.3965,2.4005,113
2009-06-11,21:05:00,2.4015,2.4095,2.4015,2.4095,87
2009-06-11,21:10:00,2.4095,2.4170,2.4090,2.4125,227
2009-06-11,21:15:00,2.4125,2.4150,2.4090,2.4105,88
2009-06-11,21:20:00,2.4105,2.4130,2.4095,2.4130,40
2009-06-11,21:25:00,2.4135,2.4205,2.4135,2.4205,104
2009-06-11,21:30:00,2.4210,2.4230,2.4165,2.4190,241
2009-06-11,21:35:00,2.4200,2.4205,2.4130,2.4155,135
2009-06-11,21:40:00,2.4150,2.4180,2.4130,2.4135,132
2009-06-11,21:45:00,2.4150,2.4235,2.4140,2.4215,316
2009-06-11,21:50:00,2.4200,2.4240,2.4190,2.4195,239
2009-06-11,21:55:00,2.4190,2.4195,2.4155,2.4155,152
2009-06-11,22:00:00,2.4150,2.4220,2.4150,2.4215,184
2009-06-11,22:05:00,2.4220,2.4290,2.4175,2.4290,513
2009-06-11,22:10:00,2.4295,2.4355,2.4290,2.4325,478
2009-06-11,22:15:00,2.4325,2.4440,2.4325,2.4385,548
2009-06-11,22:20:00,2.4390,2.4425,2.4360,2.4385,324
2009-06-11,22:25:00,2.4390,2.4395,2.4330,2.4375,291
2009-06-11,22:30:00,2.4380,2.4395,2.4310,2.4330,263
2009-06-11,22:35:00,2.4340,2.4350,2.4295,2.4325,97
2009-06-11,22:40:00,2.4335,2.4365,2.4335,2.4355,90
2009-06-11,22:45:00,2.4360,2.4380,2.4340,2.4370,96
2009-06-11,22:50:00,2.4370,2.4375,2.4345,2.4370,84
2009-06-11,22:55:00,2.4380,2.4415,2.4355,2.4355,247
2009-06-11,23:00:00,2.4355,2.4360,2.4310,2.4315,205
2009-06-11,23:05:00,2.4315,2.4350,2.4310,2.4325,137
2009-06-11,23:10:00,2.4320,2.4365,2.4320,2.4350,85
2009-06-11,23:15:00,2.4345,2.4445,2.4345,2.4420,198
2009-06-11,23:20:00,2.4415,2.4480,2.4410,2.4465,225
2009-06-11,23:25:00,2.4465,2.4550,2.4455,2.4495,433
2009-06-11,23:30:00,2.4495,2.4575,2.4495,2.4525,279
2009-06-11,23:35:00,2.4525,2.4555,2.4515,2.4520,111
2009-06-11,23:40:00,2.4520,2.4545,2.4470,2.4495,209
2009-06-11,23:45:00,2.4500,2.4505,2.4455,2.4485,131
2009-06-11,23:50:00,2.4485,2.4570,2.4485,2.4555,133
2009-06-11,23:55:00,2.4550,2.4550,2.4485,2.4505,106
2009-06-12,00:00:00,2.4500,2.4500,2.4410,2.4430,250
2009-06-12,00:05:00,2.4445,2.4445,2.4395,2.4425,82
2009-06-12,00:10:00,2.4425,2.4440,2.4385,2.4400,95
2009-06-12,00:15:00,2.4395,2.4445,2.4385,2.4420,50
2009-06-12,00:20:00,2.4420,2.4470,2.4420,2.4470,94
2009-06-12,00:25:00,2.4470,2.4480,2.4455,2.4480,94
2009-06-12,00:30:00,2.4480,2.4495,2.4465,2.4470,121
2009-06-12,00:35:00,2.4460,2.4480,2.4430,2.4470,56
2009-06-12,00:40:00,2.4475,2.4525,2.4475,2.4520,63
2009-06-12,00:45:00,2.4515,2.4540,2.4480,2.4480,195
2009-06-12,00:50:00,2.4485,2.4520,2.4470,2.4500,58
2009-06-12,00:55:00,2.4490,2.4525,2.4420,2.4460,555
2009-06-12,01:00:00,2.4450,2.4485,2.4420,2.4425,370
2009-06-12,01:05:00,2.4420,2.4435,2.4395,2.4405,75
2009-06-12,01:10:00,2.4415,2.4470,2.4410,2.4455,53
2009-06-12,01:15:00,2.4455,2.4470,2.4425,2.4455,54
2009-06-12,01:20:00,2.4445,2.4500,2.4445,2.4500,51
2009-06-12,01:25:00,2.4505,2.4515,2.4490,2.4505,54
2009-06-12,01:30:00,2.4515,2.4515,2.4475,2.4475,37
2009-06-12,01:35:00,2.4475,2.4485,2.4460,2.4470,84
2009-06-12,01:40:00,2.4470,2.4480,2.4465,2.4475,30
2009-06-12,01:45:00,2.4475,2.4485,2.4470,2.4480,27
2009-06-12,01:50:00,2.4470,2.4490,2.4470,2.4490,64
2009-06-12,01:55:00,2.4490,2.4505,2.4485,2.4495,39
2009-06-12,02:00:00,2.4495,2.4540,2.4490,2.4500,59
2009-06-12,02:05:00,2.4510,2.4520,2.4465,2.4465,21
2009-06-12,02:10:00,2.4460,2.4510,2.4435,2.4490,28
2009-06-12,02:15:00,2.4480,2.4520,2.4460,2.4510,22
2009-06-12,02:20:00,2.4520,2.4540,2.4470,2.4470,12
2009-06-12,02:25:00,2.4475,2.4500,2.4475,2.4475,14
2009-06-12,02:30:00,2.4485,2.4490,2.4475,2.4475,18
2009-06-12,02:35:00,2.4475,2.4475,2.4450,2.4475,15
2009-06-12,02:45:00,2.4465,2.4475,2.4460,2.4475,8
2009-06-12,02:50:00,2.4475,2.4505,2.4440,2.4505,9
2009-06-12,02:55:00,2.4505,2.4525,2.4505,2.4525,13
2009-06-12,03:00:00,2.4520,2.4535,2.4515,2.4520,8
2009-06-12,03:05:00,2.4520,2.4520,2.4485,2.4485,19
2009-06-12,03:10:00,2.4515,2.4515,2.4465,2.4480,16
2009-06-12,03:15:00,2.4480,2.4515,2.4460,2.4515,15
2009-06-12,03:20:00,2.4500,2.4505,2.4495,2.4505,9
2009-06-12,03:25:00,2.4490,2.4490,2.4490,2.4490,1
2009-06-12,03:30:00,2.4480,2.4480,2.4410,2.4415,24
2009-06-12,03:35:00,2.4425,2.4455,2.4425,2.4455,13
2009-06-12,03:40:00,2.4460,2.4460,2.4410,2.4440,11
2009-06-12,03:45:00,2.4430,2.4450,2.4410,2.4430,17
2009-06-12,03:50:00,2.4415,2.4415,2.4405,2.4415,24
2009-06-12,03:55:00,2.4410,2.4455,2.4380,2.4420,61
2009-06-12,04:00:00,2.4390,2.4425,2.4375,2.4405,54
2009-06-12,04:05:00,2.4415,2.4425,2.4380,2.4400,25
2009-06-12,04:10:00,2.4380,2.4380,2.4375,2.4380,7
2009-06-12,04:15:00,2.4380,2.4380,2.4375,2.4375,2
2009-06-12,04:20:00,2.4380,2.4380,2.4375,2.4375,3
2009-06-12,04:25:00,2.4380,2.4380,2.4380,2.4380,1
2009-06-12,04:35:00,2.4380,2.4380,2.4380,2.4380,2
2009-06-12,04:40:00,2.4415,2.4460,2.4400,2.4460,10
2009-06-12,04:45:00,2.4440,2.4470,2.4440,2.4470,3
2009-06-12,04:50:00,2.4420,2.4420,2.4410,2.4420,3
2009-06-12,04:55:00,2.4420,2.4420,2.4420,2.4420,1
2009-06-12,05:00:00,2.4410,2.4410,2.4400,2.4400,3
2009-06-12,05:05:00,2.4375,2.4375,2.4375,2.4375,2
2009-06-12,05:10:00,2.4370,2.4375,2.4350,2.4350,15
2009-06-12,06:00:00,2.4365,2.4400,2.4365,2.4370,5
2009-06-12,06:10:00,2.4365,2.4365,2.4330,2.4330,13
2009-06-12,06:15:00,2.4330,2.4330,2.4330,2.4330,2
2009-06-12,06:30:00,2.4340,2.4340,2.4335,2.4335,2
2009-06-12,06:35:00,2.4340,2.4340,2.4325,2.4325,11
2009-06-12,06:40:00,2.4310,2.4310,2.4310,2.4310,1
2009-06-12,06:50:00,2.4345,2.4345,2.4345,2.4345,1
2009-06-12,07:00:00,2.4325,2.4325,2.4320,2.4320,7
2009-06-12,07:05:00,2.4335,2.4335,2.4335,2.4335,2
2009-06-12,07:10:00,2.4340,2.4340,2.4340,2.4340,4
2009-06-12,07:15:00,2.4365,2.4365,2.4365,2.4365,2
2009-06-12,07:30:00,2.4345,2.4345,2.4340,2.4340,2
2009-06-12,07:35:00,2.4340,2.4340,2.4325,2.4325,6
2009-06-12,07:40:00,2.4330,2.4330,2.4330,2.4330,1
2009-06-12,07:55:00,2.4340,2.4340,2.4340,2.4340,1
2009-06-12,08:00:00,2.4355,2.4380,2.4355,2.4380,13
2009-06-12,08:25:00,2.4360,2.4360,2.4360,2.4360,1
2009-06-12,08:35:00,2.4365,2.4365,2.4360,2.4360,7
2009-06-12,08:40:00,2.4325,2.4335,2.4315,2.4335,13
2009-06-12,08:45:00,2.4365,2.4365,2.4365,2.4365,2
2009-06-12,08:50:00,2.4340,2.4340,2.4340,2.4340,3
2009-06-12,08:55:00,2.4325,2.4325,2.4250,2.4250,42
2009-06-12,09:00:00,2.4250,2.4250,2.4150,2.4150,70
2009-06-12,09:05:00,2.4170,2.4175,2.4120,2.4135,36
2009-06-12,09:10:00,2.4140,2.4185,2.4135,2.4135,7
2009-06-12,09:15:00,2.4120,2.4130,2.4110,2.4130,34
2009-06-12,09:20:00,2.4135,2.4145,2.4120,2.4120,17
2009-06-12,09:25:00,2.4110,2.4190,2.4110,2.4190,54
2009-06-12,09:30:00,2.4180,2.4180,2.4180,2.4180,2
2009-06-12,09:35:00,2.4150,2.4150,2.4140,2.4140,3
2009-06-12,09:40:00,2.4160,2.4160,2.4160,2.4160,1
2009-06-12,09:45:00,2.4160,2.4160,2.4120,2.4120,10
2009-06-12,09:50:00,2.4135,2.4150,2.4135,2.4150,5
2009-06-12,09:55:00,2.4130,2.4130,2.4130,2.4130,1
2009-06-12,10:00:00,2.4160,2.4165,2.4135,2.4165,10
2009-06-12,10:05:00,2.4150,2.4165,2.4150,2.4165,3
2009-06-12,10:10:00,2.4210,2.4210,2.4195,2.4210,10
2009-06-12,10:15:00,2.4195,2.4200,2.4190,2.4200,5
2009-06-12,10:20:00,2.4220,2.4220,2.4220,2.4220,1
2009-06-12,10:25:00,2.4235,2.4240,2.4235,2.4240,2
2009-06-12,10:30:00,2.4220,2.4220,2.4190,2.4190,12
2009-06-12,10:35:00,2.4185,2.4200,2.4180,2.4200,9
2009-06-12,10:45:00,2.4200,2.4200,2.4195,2.4195,10
2009-06-12,10:50:00,2.4180,2.4180,2.4175,2.4175,2
2009-06-12,10:55:00,2.4225,2.4225,2.4225,2.4225,1
2009-06-12,11:05:00,2.4230,2.4230,2.4200,2.4230,3
2009-06-12,11:10:00,2.4185,2.4185,2.4185,2.4185,3
2009-06-12,11:20:00,2.4190,2.4190,2.4180,2.4180,4
2009-06-12,11:25:00,2.4175,2.4175,2.4150,2.4150,17
2009-06-12,11:35:00,2.4180,2.4180,2.4180,2.4180,2
2009-06-12,11:45:00,2.4180,2.4195,2.4155,2.4155,7
2009-06-12,12:00:00,2.4160,2.4160,2.4150,2.4160,6
2009-06-12,12:15:00,2.4150,2.4150,2.4140,2.4140,4
2009-06-12,12:20:00,2.4135,2.4135,2.4135,2.4135,3
2009-06-12,12:25:00,2.4165,2.4165,2.4165,2.4165,2
2009-06-12,12:30:00,2.4140,2.4225,2.4140,2.4225,32
2009-06-12,12:35:00,2.4225,2.4225,2.4185,2.4190,20
2009-06-12,12:40:00,2.4210,2.4210,2.4195,2.4195,7
2009-06-12,12:45:00,2.4195,2.4225,2.4195,2.4225,4
2009-06-12,12:55:00,2.4245,2.4270,2.4235,2.4270,7
2009-06-12,13:00:00,2.4245,2.4245,2.4225,2.4225,12
2009-06-12,13:05:00,2.4240,2.4255,2.4240,2.4255,2
2009-06-12,13:10:00,2.4230,2.4230,2.4205,2.4205,4
2009-06-12,13:15:00,2.4220,2.4220,2.4220,2.4220,4
2009-06-12,13:20:00,2.4220,2.4225,2.4205,2.4205,12
2009-06-12,13:25:00,2.4200,2.4220,2.4200,2.4220,10
2009-06-12,13:30:00,2.4210,2.4210,2.4175,2.4175,19
2009-06-12,13:35:00,2.4185,2.4185,2.4140,2.4140,18
2009-06-12,13:40:00,2.4150,2.4155,2.4135,2.4155,10
2009-06-12,13:45:00,2.4140,2.4155,2.4100,2.4105,74
2009-06-12,13:50:00,2.4115,2.4120,2.4100,2.4120,25
2009-06-12,13:55:00,2.4120,2.4135,2.4085,2.4125,32
2009-06-12,14:00:00,2.4140,2.4170,2.4135,2.4170,14
2009-06-12,14:05:00,2.4170,2.4170,2.4150,2.4150,7
2009-06-12,14:10:00,2.4150,2.4150,2.4120,2.4120,17
2009-06-12,14:15:00,2.4125,2.4140,2.4095,2.4095,40
2009-06-12,14:20:00,2.4080,2.4085,2.4055,2.4060,31
2009-06-12,14:25:00,2.4060,2.4100,2.4050,2.4095,32
2009-06-12,14:30:00,2.4090,2.4090,2.4020,2.4025,44
2009-06-12,14:35:00,2.4025,2.4035,2.4005,2.4020,64
2009-06-12,14:40:00,2.4030,2.4075,2.4030,2.4065,18
2009-06-12,14:45:00,2.4060,2.4090,2.4060,2.4065,23
2009-06-12,14:50:00,2.4065,2.4065,2.4015,2.4030,25
2009-06-12,14:55:00,2.4035,2.4060,2.4035,2.4045,21
2009-06-12,15:00:00,2.4045,2.4070,2.4025,2.4040,34
2009-06-12,15:05:00,2.4040,2.4050,2.4020,2.4020,24
2009-06-12,15:10:00,2.4025,2.4040,2.4005,2.4025,72
2009-06-12,15:15:00,2.4020,2.4050,2.4005,2.4050,46
2009-06-12,15:20:00,2.4045,2.4110,2.4040,2.4105,49
2009-06-12,15:25:00,2.4120,2.4140,2.4105,2.4130,30
2009-06-12,15:30:00,2.4150,2.4170,2.4130,2.4130,23
2009-06-12,15:35:00,2.4130,2.4130,2.4110,2.4115,15
2009-06-12,15:40:00,2.4120,2.4145,2.4110,2.4135,16
2009-06-12,15:45:00,2.4135,2.4170,2.4135,2.4165,8
2009-06-12,15:50:00,2.4175,2.4190,2.4130,2.4130,32
2009-06-12,15:55:00,2.4125,2.4125,2.4105,2.4110,16
2009-06-12,16:00:00,2.4105,2.4120,2.4075,2.4110,28
2009-06-12,16:05:00,2.4115,2.4170,2.4115,2.4130,36
2009-06-12,16:10:00,2.4125,2.4130,2.4075,2.4080,47
2009-06-12,16:15:00,2.4085,2.4120,2.4085,2.4120,8
2009-06-12,16:20:00,2.4125,2.4125,2.4105,2.4105,7
2009-06-12,16:25:00,2.4105,2.4135,2.4100,2.4100,26
2009-06-12,16:30:00,2.4100,2.4100,2.4035,2.4040,23
2009-06-12,16:35:00,2.4075,2.4080,2.4065,2.4065,8
2009-06-12,16:40:00,2.4065,2.4070,2.4015,2.4020,31
2009-06-12,16:45:00,2.4005,2.4020,2.3975,2.4010,86
2009-06-12,16:50:00,2.4015,2.4025,2.3990,2.4010,27
2009-06-12,16:55:00,2.4005,2.4040,2.4005,2.4040,5
2009-06-12,17:00:00,2.4015,2.4015,2.3925,2.3945,44
2009-06-12,17:05:00,2.3945,2.3950,2.3910,2.3930,56
2009-06-12,17:10:00,2.3940,2.3965,2.3930,2.3940,21
2009-06-12,17:15:00,2.3930,2.3950,2.3915,2.3950,28
2009-06-12,17:20:00,2.3955,2.3975,2.3945,2.3945,15
2009-06-12,17:25:00,2.3955,2.3955,2.3935,2.3950,22
2009-06-12,17:30:00,2.3940,2.3965,2.3930,2.3945,22
2009-06-12,17:35:00,2.3945,2.3960,2.3915,2.3955,34
2009-06-12,17:40:00,2.3935,2.3945,2.3915,2.3940,24
2009-06-12,17:45:00,2.3950,2.3965,2.3930,2.3935,22
2009-06-12,17:50:00,2.3945,2.3985,2.3930,2.3945,75
2009-06-12,17:55:00,2.3945,2.3980,2.3940,2.3980,47
2009-06-12,18:00:00,2.3970,2.3990,2.3965,2.3975,39
2009-06-12,18:05:00,2.3995,2.4010,2.3960,2.3960,20
2009-06-12,18:10:00,2.3960,2.3970,2.3935,2.3970,24
2009-06-12,18:15:00,2.3980,2.4000,2.3975,2.4000,8
2009-06-12,18:20:00,2.3995,2.4010,2.3975,2.3975,22
2009-06-12,18:25:00,2.3970,2.3970,2.3950,2.3965,4
2009-06-12,18:30:00,2.3985,2.4020,2.3985,2.4020,52
2009-06-12,18:35:00,2.4030,2.4050,2.4030,2.4050,24
2009-06-12,18:40:00,2.4040,2.4040,2.4030,2.4035,19
2009-06-12,18:45:00,2.4045,2.4095,2.4045,2.4085,92
2009-06-12,18:50:00,2.4085,2.4135,2.4080,2.4120,38
2009-06-12,18:55:00,2.4125,2.4160,2.4105,2.4105,32
2009-06-12,19:00:00,2.4125,2.4145,2.4100,2.4110,26
2009-06-12,19:05:00,2.4110,2.4120,2.4060,2.4070,45
2009-06-12,19:10:00,2.4075,2.4075,2.4045,2.4055,16
2009-06-12,19:15:00,2.4040,2.4040,2.4010,2.4040,42
2009-06-12,19:20:00,2.4040,2.4045,2.4015,2.4040,23
2009-06-12,19:25:00,2.4050,2.4065,2.4030,2.4030,16
2009-06-12,19:30:00,2.4030,2.4030,2.3975,2.3980,52
2009-06-12,19:35:00,2.3975,2.4020,2.3975,2.4020,73
2009-06-12,19:40:00,2.4020,2.4025,2.3975,2.3975,21
2009-06-12,19:45:00,2.3975,2.4005,2.3960,2.3995,308
2009-06-12,19:50:00,2.4000,2.4055,2.3990,2.4050,66
2009-06-12,19:55:00,2.4050,2.4060,2.4020,2.4035,82
2009-06-12,20:00:00,2.4040,2.4075,2.4040,2.4075,83
2009-06-12,20:05:00,2.4080,2.4135,2.4020,2.4060,290
2009-06-12,20:10:00,2.4065,2.4080,2.4005,2.4020,313
2009-06-12,20:15:00,2.4015,2.4055,2.4010,2.4040,66
2009-06-12,20:20:00,2.4040,2.4055,2.3940,2.3940,409
2009-06-12,20:25:00,2.3940,2.3940,2.3830,2.3875,270
2009-06-12,20:30:00,2.3880,2.3880,2.3805,2.3810,239
2009-06-12,20:35:00,2.3815,2.3855,2.3785,2.3815,280
2009-06-12,20:40:00,2.3820,2.3830,2.3755,2.3785,270
2009-06-12,20:45:00,2.3800,2.3810,2.3610,2.3700,898
2009-06-12,20:50:00,2.3700,2.3730,2.3650,2.3730,248
2009-06-12,20:55:00,2.3725,2.3780,2.3720,2.3780,204
2009-06-12,21:00:00,2.3780,2.3790,2.3765,2.3785,58
2009-06-12,21:05:00,2.3785,2.3850,2.3785,2.3840,129
2009-06-12,21:10:00,2.3830,2.3860,2.3820,2.3840,100
2009-06-12,21:15:00,2.3850,2.3860,2.3810,2.3845,181
2009-06-12,21:20:00,2.3835,2.3865,2.3775,2.3795,104
2009-06-12,21:25:00,2.3800,2.3840,2.3800,2.3820,79
2009-06-12,21:30:00,2.3835,2.3865,2.3765,2.3775,234
2009-06-12,21:35:00,2.3775,2.3830,2.3765,2.3820,122
2009-06-12,21:40:00,2.3830,2.3860,2.3785,2.3785,166
2009-06-12,21:45:00,2.3785,2.3810,2.3760,2.3780,104
2009-06-12,21:50:00,2.3795,2.3830,2.3775,2.3805,117
2009-06-12,21:55:00,2.3800,2.3800,2.3730,2.3775,230
2009-06-12,22:00:00,2.3770,2.3770,2.3655,2.3745,252
2009-06-12,22:05:00,2.3745,2.3765,2.3700,2.3735,154
2009-06-12,22:10:00,2.3730,2.3805,2.3715,2.3780,194
2009-06-12,22:15:00,2.3790,2.3870,2.3785,2.3835,194
2009-06-12,22:20:00,2.3840,2.3960,2.3840,2.3845,359
2009-06-12,22:25:00,2.3845,2.3850,2.3810,2.3815,113
2009-06-12,22:30:00,2.3805,2.3805,2.3760,2.3800,206
2009-06-12,22:35:00,2.3800,2.3930,2.3800,2.3895,147
2009-06-12,22:40:00,2.3895,2.3975,2.3895,2.3975,137
2009-06-12,22:45:00,2.3985,2.3990,2.3890,2.3890,174
2009-06-12,22:50:00,2.3885,2.3990,2.3885,2.3975,125
2009-06-12,22:55:00,2.3970,2.3970,2.3890,2.3895,137
2009-06-12,23:00:00,2.3890,2.3910,2.3860,2.3870,153
2009-06-12,23:05:00,2.3880,2.3880,2.3825,2.3845,130
2009-06-12,23:10:00,2.3850,2.3970,2.3850,2.3955,150
2009-06-12,23:15:00,2.3950,2.3955,2.3885,2.3910,109
2009-06-12,23:20:00,2.3910,2.3960,2.3900,2.3935,76
2009-06-12,23:25:00,2.3925,2.4020,2.3910,2.4020,120
2009-06-12,23:30:00,2.4005,2.4065,2.4005,2.4055,214
2009-06-12,23:35:00,2.4055,2.4060,2.3980,2.4000,120
2009-06-12,23:40:00,2.4000,2.4020,2.3915,2.3925,102
2009-06-12,23:45:00,2.3940,2.3970,2.3860,2.3875,125
2009-06-12,23:50:00,2.3860,2.3870,2.3810,2.3810,117
2009-06-12,23:55:00,2.3810,2.3830,2.3780,2.3810,197
2009-06-13,00:00:00,2.3810,2.3835,2.3800,2.3800,69
2009-06-13,00:05:00,2.3810,2.3820,2.3790,2.3805,73
2009-06-13,00:10:00,2.3810,2.3830,2.3805,2.3810,59
2009-06-13,00:15:00,2.3815,2.3815,2.3760,2.3760,73
2009-06-13,00:20:00,2.3750,2.3755,2.3605,2.3615,290
2009-06-13,00:25:00,2.3620,2.3675,2.3620,2.3665,115
2009-06-13,00:30:00,2.3675,2.3685,2.3625,2.3655,81
2009-06-13,00:35:00,2.3655,2.3710,2.3640,2.3670,156
2009-06-13,00:40:00,2.3680,2.3705,2.3665,2.3670,58
2009-06-13,00:45:00,2.3680,2.3750,2.3675,2.3750,71
2009-06-13,00:50:00,2.3750,2.3770,2.3720,2.3735,130
2009-06-13,00:55:00,2.3725,2.3765,2.3700,2.3765,395
2009-06-13,01:00:00,2.3765,2.3780,2.3755,2.3770,104
2009-06-13,01:05:00,2.3780,2.3805,2.3760,2.3775,88
2009-06-13,01:10:00,2.3780,2.3800,2.3775,2.3800,29
2009-06-13,01:15:00,2.3805,2.3820,2.3735,2.3735,72
2009-06-13,01:20:00,2.3790,2.3830,2.3790,2.3795,37
2009-06-13,01:25:00,2.3805,2.3815,2.3785,2.3800,17
2009-06-13,01:30:00,2.3810,2.3810,2.3795,2.3810,32
2009-06-13,01:35:00,2.3805,2.3835,2.3800,2.3835,10
2009-06-13,01:40:00,2.3835,2.3835,2.3810,2.3825,11
2009-06-13,01:45:00,2.3815,2.3830,2.3810,2.3815,21
2009-06-13,01:50:00,2.3815,2.3820,2.3795,2.3810,24
2009-06-13,01:55:00,2.3800,2.3800,2.3780,2.3780,21
2009-06-13,02:00:00,2.3770,2.3790,2.3755,2.3755,18
2009-06-13,02:05:00,2.3750,2.3750,2.3705,2.3705,17
2009-06-13,02:10:00,2.3705,2.3710,2.3700,2.3700,8
2009-06-13,02:15:00,2.3720,2.3790,2.3720,2.3780,20
2009-06-13,02:20:00,2.3780,2.3785,2.3770,2.3785,8
2009-06-13,02:25:00,2.3785,2.3790,2.3775,2.3775,42
2009-06-13,02:30:00,2.3770,2.3815,2.3745,2.3815,15
2009-06-13,02:35:00,2.3815,2.3820,2.3765,2.3765,8
2009-06-13,02:40:00,2.3785,2.3785,2.3785,2.3785,3
2009-06-13,02:45:00,2.3785,2.3805,2.3740,2.3740,31
2009-06-13,02:50:00,2.3750,2.3750,2.3750,2.3750,1
2009-06-13,02:55:00,2.3750,2.3760,2.3750,2.3760,3
2009-06-13,03:00:00,2.3735,2.3745,2.3715,2.3745,10
2009-06-13,03:05:00,2.3745,2.3745,2.3745,2.3745,1
2009-06-13,03:10:00,2.3750,2.3810,2.3750,2.3810,12
2009-06-13,03:15:00,2.3775,2.3810,2.3775,2.3810,5
2009-06-13,03:25:00,2.3780,2.3780,2.3780,2.3780,3
2009-06-13,03:30:00,2.3800,2.3800,2.3800,2.3800,3
2009-06-13,03:35:00,2.3785,2.3795,2.3765,2.3765,12
2009-06-13,03:40:00,2.3760,2.3785,2.3760,2.3785,4
2009-06-13,03:45:00,2.3785,2.3785,2.3785,2.3785,1
2009-06-13,03:50:00,2.3785,2.3785,2.3785,2.3785,3
2009-06-13,03:55:00,2.3800,2.3815,2.3800,2.3815,9
2009-06-13,04:00:00,2.3820,2.3835,2.3820,2.3835,11
2009-06-13,04:05:00,2.3840,2.3840,2.3840,2.3840,2
2009-06-13,04:10:00,2.3825,2.3825,2.3825,2.3825,4
2009-06-13,04:40:00,2.3800,2.3800,2.3745,2.3745,8
2009-06-13,04:45:00,2.3785,2.3785,2.3785,2.3785,1
2009-06-13,05:00:00,2.3790,2.3790,2.3790,2.3790,8
2009-06-13,05:05:00,2.3745,2.3745,2.3745,2.3745,3
2009-06-13,05:10:00,2.3745,2.3745,2.3745,2.3745,4
2009-06-15,06:00:00,2.3820,2.3945,2.3820,2.3840,38
2009-06-15,06:05:00,2.3830,2.3830,2.3770,2.3800,9
2009-06-15,06:10:00,2.3790,2.3790,2.3755,2.3755,9
2009-06-15,06:20:00,2.3750,2.3750,2.3750,2.3750,1
2009-06-15,06:25:00,2.3750,2.3750,2.3750,2.3750,1
2009-06-15,06:55:00,2.3750,2.3750,2.3750,2.3750,1
2009-06-15,07:05:00,2.3770,2.3790,2.3770,2.3790,5
2009-06-15,07:25:00,2.3800,2.3800,2.3800,2.3800,1
2009-06-15,07:30:00,2.3810,2.3810,2.3810,2.3810,1
2009-06-15,07:45:00,2.3815,2.3815,2.3815,2.3815,1
2009-06-15,07:50:00,2.3800,2.3800,2.3800,2.3800,1
2009-06-15,07:55:00,2.3810,2.3810,2.3810,2.3810,6
2009-06-15,08:00:00,2.3800,2.3800,2.3780,2.3780,5
2009-06-15,08:05:00,2.3780,2.3795,2.3780,2.3780,21
2009-06-15,08:10:00,2.3760,2.3760,2.3745,2.3745,5
2009-06-15,08:15:00,2.3750,2.3760,2.3750,2.3760,7
2009-06-15,08:20:00,2.3750,2.3750,2.3745,2.3745,12
2009-06-15,08:25:00,2.3745,2.3745,2.3745,2.3745,11
2009-06-15,08:30:00,2.3745,2.3745,2.3730,2.3730,6
2009-06-15,08:35:00,2.3720,2.3720,2.3705,2.3705,12
2009-06-15,08:40:00,2.3675,2.3675,2.3670,2.3670,3
2009-06-15,08:45:00,2.3690,2.3690,2.3675,2.3675,5
2009-06-15,08:50:00,2.3700,2.3710,2.3690,2.3710,3
2009-06-15,08:55:00,2.3720,2.3780,2.3680,2.3680,28
2009-06-15,09:00:00,2.3670,2.3700,2.3650,2.3650,15
2009-06-15,09:05:00,2.3635,2.3680,2.2810,2.3550,469
2009-06-15,09:15:00,2.3505,2.3540,2.3415,2.3540,15
2009-06-15,09:20:00,2.3510,2.3510,2.3490,2.3510,18
2009-06-15,09:25:00,2.3485,2.3485,2.3480,2.3480,2
2009-06-15,09:30:00,2.3500,2.3520,2.3500,2.3520,4
2009-06-15,09:40:00,2.3510,2.3520,2.3485,2.3520,15
2009-06-15,09:45:00,2.3515,2.3520,2.3445,2.3485,7
2009-06-15,09:50:00,2.3450,2.3480,2.3425,2.3470,26
2009-06-15,09:55:00,2.3490,2.3490,2.3470,2.3470,20
2009-06-15,10:00:00,2.3470,2.3515,2.3445,2.3470,68
2009-06-15,10:05:00,2.3465,2.3520,2.3465,2.3480,37
2009-06-15,10:10:00,2.3495,2.3495,2.3465,2.3465,5
2009-06-15,10:15:00,2.3455,2.3455,2.3425,2.3455,13
2009-06-15,10:20:00,2.3455,2.3455,2.3450,2.3450,3
2009-06-15,10:25:00,2.3485,2.3530,2.3485,2.3530,33
2009-06-15,10:30:00,2.3510,2.3510,2.3485,2.3485,12
2009-06-15,10:35:00,2.3490,2.3520,2.3490,2.3520,2
2009-06-15,10:45:00,2.3520,2.3520,2.3520,2.3520,1
2009-06-15,10:55:00,2.3460,2.3460,2.3450,2.3450,3
2009-06-15,11:00:00,2.3495,2.3495,2.3460,2.3460,2
2009-06-15,11:05:00,2.3455,2.3455,2.3420,2.3420,32
2009-06-15,11:10:00,2.3450,2.3450,2.3425,2.3425,5
2009-06-15,11:15:00,2.3420,2.3425,2.3325,2.3380,13
2009-06-15,11:20:00,2.3320,2.3320,2.3315,2.3315,5
2009-06-15,11:25:00,2.3310,2.3350,2.3310,2.3350,7
2009-06-15,11:30:00,2.3335,2.3345,2.3335,2.3345,3
2009-06-15,11:35:00,2.3315,2.3330,2.3315,2.3330,2
2009-06-15,11:40:00,2.3325,2.3325,2.3325,2.3325,1
2009-06-15,11:50:00,2.3325,2.3325,2.3325,2.3325,1
2009-06-15,11:55:00,2.3340,2.3365,2.3340,2.3365,4
2009-06-15,12:05:00,2.3345,2.3345,2.3295,2.3300,47
2009-06-15,12:10:00,2.3300,2.3300,2.3295,2.3295,22
2009-06-15,12:15:00,2.3285,2.3285,2.3260,2.3265,18
2009-06-15,12:20:00,2.3270,2.3270,2.3260,2.3260,26
2009-06-15,12:25:00,2.3215,2.3295,2.3210,2.3295,26
2009-06-15,12:30:00,2.3295,2.3360,2.3295,2.3355,101
2009-06-15,12:35:00,2.3360,2.3360,2.3305,2.3320,48
2009-06-15,12:40:00,2.3320,2.3320,2.3255,2.3295,32
2009-06-15,12:45:00,2.3285,2.3295,2.3280,2.3295,15
2009-06-15,12:50:00,2.3295,2.3295,2.3280,2.3290,16
2009-06-15,12:55:00,2.3300,2.3300,2.3265,2.3265,13
2009-06-15,13:00:00,2.3275,2.3290,2.3270,2.3285,4
2009-06-15,13:05:00,2.3275,2.3285,2.3250,2.3250,16
2009-06-15,13:10:00,2.3255,2.3285,2.3255,2.3280,17
2009-06-15,13:15:00,2.3280,2.3295,2.3280,2.3295,5
2009-06-15,13:20:00,2.3310,2.3310,2.3300,2.3300,4
2009-06-15,13:25:00,2.3290,2.3315,2.3285,2.3315,23
2009-06-15,13:30:00,2.3320,2.3325,2.3230,2.3240,81
2009-06-15,13:35:00,2.3220,2.3230,2.3150,2.3155,128
2009-06-15,13:40:00,2.3170,2.3220,2.3140,2.3205,48
2009-06-15,13:45:00,2.3205,2.3240,2.3195,2.3230,21
2009-06-15,13:50:00,2.3215,2.3230,2.3210,2.3230,9
2009-06-15,13:55:00,2.3200,2.3220,2.3200,2.3215,7
2009-06-15,14:00:00,2.3220,2.3220,2.3160,2.3160,11
2009-06-15,14:05:00,2.3190,2.3210,2.3180,2.3200,13
2009-06-15,14:10:00,2.3195,2.3215,2.3195,2.3215,17
2009-06-15,14:15:00,2.3230,2.3280,2.3225,2.3280,15
2009-06-15,14:20:00,2.3270,2.3270,2.3225,2.3225,12
2009-06-15,14:25:00,2.3230,2.3230,2.3210,2.3220,5
2009-06-15,14:30:00,2.3220,2.3250,2.3220,2.3245,8
2009-06-15,14:35:00,2.3245,2.3245,2.3210,2.3210,11
2009-06-15,14:40:00,2.3220,2.3220,2.3080,2.3130,90
2009-06-15,14:45:00,2.3100,2.3110,2.3065,2.3100,70
2009-06-15,14:50:00,2.3120,2.3150,2.3090,2.3140,25
2009-06-15,14:55:00,2.3120,2.3160,2.3115,2.3140,28
2009-06-15,15:00:00,2.3140,2.3155,2.3080,2.3140,54
2009-06-15,15:05:00,2.3150,2.3165,2.3120,2.3160,21
2009-06-15,15:10:00,2.3165,2.3190,2.3150,2.3150,28
2009-06-15,15:15:00,2.3160,2.3165,2.3160,2.3165,13
2009-06-15,15:20:00,2.3155,2.3185,2.3155,2.3155,8
2009-06-15,15:25:00,2.3170,2.3210,2.3170,2.3195,37
2009-06-15,15:30:00,2.3205,2.3220,2.3190,2.3190,25
2009-06-15,15:35:00,2.3175,2.3185,2.3145,2.3185,28
2009-06-15,15:40:00,2.3175,2.3180,2.3105,2.3165,88
2009-06-15,15:45:00,2.3155,2.3155,2.3025,2.3025,62
2009-06-15,15:50:00,2.3055,2.3080,2.3055,2.3055,37
2009-06-15,15:55:00,2.3075,2.3080,2.3045,2.3060,23
2009-06-15,16:00:00,2.3060,2.3080,2.3040,2.3060,55
2009-06-15,16:05:00,2.3060,2.3090,2.3050,2.3075,35
2009-06-15,16:10:00,2.3070,2.3105,2.3060,2.3085,38
2009-06-15,16:15:00,2.3095,2.3120,2.3095,2.3120,9
2009-06-15,16:20:00,2.3120,2.3120,2.3060,2.3090,44
2009-06-15,16:25:00,2.3080,2.3135,2.3050,2.3135,30
2009-06-15,16:30:00,2.3110,2.3120,2.3070,2.3100,25
2009-06-15,16:35:00,2.3100,2.3175,2.3100,2.3145,24
2009-06-15,16:40:00,2.3145,2.3145,2.3105,2.3125,12
2009-06-15,16:45:00,2.3120,2.3150,2.3110,2.3110,14
2009-06-15,16:50:00,2.3105,2.3105,2.3040,2.3060,26
2009-06-15,16:55:00,2.3070,2.3070,2.3025,2.3030,14
2009-06-15,17:00:00,2.3020,2.3025,2.2980,2.3020,71
2009-06-15,17:05:00,2.3015,2.3025,2.2995,2.3025,11
2009-06-15,17:10:00,2.3005,2.3025,2.3000,2.3005,11
2009-06-15,17:15:00,2.3005,2.3075,2.3005,2.3050,63
2009-06-15,17:20:00,2.3050,2.3050,2.3025,2.3035,11
2009-06-15,17:25:00,2.3045,2.3070,2.3045,2.3060,23
2009-06-15,17:30:00,2.3055,2.3085,2.3055,2.3070,11
2009-06-15,17:35:00,2.3080,2.3080,2.3060,2.3060,9
2009-06-15,17:40:00,2.3060,2.3060,2.3040,2.3050,30
2009-06-15,17:45:00,2.3065,2.3115,2.3065,2.3110,18
2009-06-15,17:50:00,2.3105,2.3105,2.3070,2.3100,20
2009-06-15,17:55:00,2.3100,2.3165,2.3100,2.3135,26
2009-06-15,18:00:00,2.3145,2.3165,2.3135,2.3140,23
2009-06-15,18:05:00,2.3155,2.3170,2.3100,2.3105,48
2009-06-15,18:10:00,2.3120,2.3150,2.3120,2.3145,8
2009-06-15,18:15:00,2.3140,2.3145,2.3110,2.3110,14
2009-06-15,18:20:00,2.3135,2.3135,2.3100,2.3100,32
2009-06-15,18:25:00,2.3095,2.3110,2.3045,2.3080,43
2009-06-15,18:30:00,2.3105,2.3105,2.3100,2.3100,3
2009-06-15,18:35:00,2.3100,2.3130,2.3095,2.3095,10
2009-06-15,18:40:00,2.3095,2.3170,2.3090,2.3170,34
2009-06-15,18:45:00,2.3170,2.3170,2.3110,2.3125,21
2009-06-15,18:50:00,2.3130,2.3145,2.3115,2.3145,21
2009-06-15,18:55:00,2.3140,2.3140,2.3100,2.3100,14
2009-06-15,19:00:00,2.3105,2.3105,2.3000,2.3040,56
2009-06-15,19:05:00,2.3050,2.3065,2.3015,2.3055,52
2009-06-15,19:10:00,2.3060,2.3110,2.3060,2.3090,36
2009-06-15,19:15:00,2.3095,2.3100,2.3085,2.3095,10
2009-06-15,19:20:00,2.3080,2.3085,2.3055,2.3085,24
2009-06-15,19:25:00,2.3085,2.3090,2.3070,2.3070,20
2009-06-15,19:30:00,2.3055,2.3170,2.3040,2.3160,53
2009-06-15,19:35:00,2.3165,2.3190,2.3150,2.3155,71
2009-06-15,19:40:00,2.3170,2.3185,2.3145,2.3160,43
2009-06-15,19:45:00,2.3165,2.3165,2.3140,2.3140,31
2009-06-15,19:50:00,2.3150,2.3170,2.3125,2.3170,43
2009-06-15,19:55:00,2.3175,2.3210,2.3170,2.3170,103
2009-06-15,20:00:00,2.3180,2.3200,2.3170,2.3170,63
2009-06-15,20:05:00,2.3175,2.3230,2.3140,2.3185,192
2009-06-15,20:10:00,2.3165,2.3295,2.3110,2.3285,674
2009-06-15,20:15:00,2.3285,2.3310,2.3265,2.3295,171
2009-06-15,20:20:00,2.3300,2.3345,2.3290,2.3345,221
2009-06-15,20:25:00,2.3340,2.3355,2.3285,2.3300,192
2009-06-15,20:30:00,2.3300,2.3325,2.3250,2.3290,222
2009-06-15,20:35:00,2.3300,2.3335,2.3300,2.3305,84
2009-06-15,20:40:00,2.3315,2.3360,2.3315,2.3335,133
2009-06-15,20:45:00,2.3335,2.3375,2.3320,2.3335,122
2009-06-15,20:50:00,2.3335,2.3410,2.3335,2.3350,129
2009-06-15,20:55:00,2.3360,2.3395,2.3355,2.3370,92
2009-06-15,21:00:00,2.3360,2.3385,2.3300,2.3315,190
2009-06-15,21:05:00,2.3310,2.3325,2.3260,2.3275,151
2009-06-15,21:10:00,2.3275,2.3305,2.3250,2.3250,99
2009-06-15,21:15:00,2.3255,2.3255,2.3205,2.3205,214
2009-06-15,21:20:00,2.3205,2.3235,2.3190,2.3230,102
2009-06-15,21:25:00,2.3220,2.3250,2.3200,2.3250,64
2009-06-15,21:30:00,2.3250,2.3255,2.3095,2.3120,302
2009-06-15,21:35:00,2.3130,2.3180,2.3100,2.3175,188
2009-06-15,21:40:00,2.3175,2.3175,2.3070,2.3080,206
2009-06-15,21:45:00,2.3070,2.3085,2.2950,2.3025,486
2009-06-15,21:50:00,2.3020,2.3020,2.2945,2.3005,302
2009-06-15,21:55:00,2.3005,2.3040,2.2990,2.3025,135
2009-06-15,22:00:00,2.3010,2.3040,2.3005,2.3030,140
2009-06-15,22:05:00,2.3020,2.3040,2.3005,2.3035,107
2009-06-15,22:10:00,2.3040,2.3100,2.3025,2.3040,125
2009-06-15,22:15:00,2.3025,2.3050,2.2945,2.2975,327
2009-06-15,22:20:00,2.2970,2.3005,2.2950,2.3000,121
2009-06-15,22:25:00,2.3000,2.3005,2.2920,2.2920,144
2009-06-15,22:30:00,2.2920,2.2925,2.2785,2.2805,627
2009-06-15,22:35:00,2.2810,2.2840,2.2715,2.2730,493
2009-06-15,22:40:00,2.2725,2.2780,2.2690,2.2770,511
2009-06-15,22:45:00,2.2770,2.2835,2.2755,2.2825,159
2009-06-15,22:50:00,2.2820,2.2880,2.2810,2.2845,173
2009-06-15,22:55:00,2.2840,2.2870,2.2790,2.2800,125
2009-06-15,23:00:00,2.2800,2.2810,2.2715,2.2745,302
2009-06-15,23:05:00,2.2750,2.2785,2.2710,2.2745,220
2009-06-15,23:10:00,2.2730,2.2790,2.2705,2.2785,214
2009-06-15,23:15:00,2.2785,2.2800,2.2745,2.2745,163
2009-06-15,23:20:00,2.2750,2.2780,2.2705,2.2770,126
2009-06-15,23:25:00,2.2765,2.2780,2.2740,2.2770,65
2009-06-15,23:30:00,2.2765,2.2840,2.2760,2.2830,220
2009-06-15,23:35:00,2.2820,2.2830,2.2790,2.2800,92
2009-06-15,23:40:00,2.2805,2.2875,2.2805,2.2870,95
2009-06-15,23:45:00,2.2865,2.2880,2.2845,2.2880,133
2009-06-15,23:50:00,2.2875,2.2875,2.2760,2.2765,159
2009-06-15,23:55:00,2.2760,2.2840,2.2750,2.2770,208
2009-06-16,00:00:00,2.2770,2.2795,2.2750,2.2785,99
2009-06-16,00:05:00,2.2795,2.2795,2.2750,2.2780,79
2009-06-16,00:10:00,2.2780,2.2805,2.2750,2.2805,92
2009-06-16,00:15:00,2.2815,2.2815,2.2780,2.2815,59
2009-06-16,00:20:00,2.2810,2.2815,2.2780,2.2785,73
2009-06-16,00:25:00,2.2785,2.2790,2.2735,2.2760,80
2009-06-16,00:30:00,2.2745,2.2790,2.2745,2.2775,96
2009-06-16,00:35:00,2.2775,2.2800,2.2755,2.2770,74
2009-06-16,00:40:00,2.2775,2.2785,2.2765,2.2765,45
2009-06-16,00:45:00,2.2755,2.2765,2.2725,2.2750,155
2009-06-16,00:50:00,2.2755,2.2780,2.2735,2.2780,96
2009-06-16,00:55:00,2.2790,2.2880,2.2790,2.2875,292
2009-06-16,01:00:00,2.2875,2.2875,2.2820,2.2820,130
2009-06-16,01:05:00,2.2815,2.2840,2.2780,2.2800,90
2009-06-16,01:10:00,2.2800,2.2830,2.2800,2.2815,58
2009-06-16,01:15:00,2.2810,2.2850,2.2765,2.2765,54
2009-06-16,01:20:00,2.2765,2.2790,2.2755,2.2780,68
2009-06-16,01:25:00,2.2775,2.2785,2.2740,2.2770,80
2009-06-16,01:30:00,2.2770,2.2780,2.2735,2.2770,65
2009-06-16,01:35:00,2.2770,2.2770,2.2745,2.2750,61
2009-06-16,01:40:00,2.2750,2.2750,2.2735,2.2745,68
2009-06-16,01:45:00,2.2750,2.2750,2.2740,2.2745,52
2009-06-16,01:50:00,2.2740,2.2780,2.2740,2.2770,43
2009-06-16,01:55:00,2.2765,2.2790,2.2765,2.2785,27
2009-06-16,02:00:00,2.2775,2.2795,2.2765,2.2795,6
2009-06-16,02:05:00,2.2795,2.2815,2.2790,2.2810,17
2009-06-16,02:10:00,2.2810,2.2830,2.2810,2.2830,5
2009-06-16,02:15:00,2.2825,2.2835,2.2805,2.2835,13
2009-06-16,02:20:00,2.2840,2.2855,2.2815,2.2815,17
2009-06-16,02:25:00,2.2820,2.2860,2.2820,2.2845,31
2009-06-16,02:30:00,2.2850,2.2900,2.2850,2.2900,18
2009-06-16,02:35:00,2.2905,2.2940,2.2905,2.2940,29
2009-06-16,02:40:00,2.2905,2.2905,2.2900,2.2905,4
2009-06-16,02:45:00,2.2870,2.2870,2.2870,2.2870,4
2009-06-16,02:50:00,2.2890,2.2900,2.2855,2.2855,13
2009-06-16,02:55:00,2.2860,2.2860,2.2855,2.2860,3
2009-06-16,03:00:00,2.2865,2.2865,2.2860,2.2860,5
2009-06-16,03:05:00,2.2860,2.2870,2.2860,2.2870,8
2009-06-16,03:10:00,2.2895,2.2895,2.2895,2.2895,2
2009-06-16,03:15:00,2.2875,2.2920,2.2840,2.2920,30
2009-06-16,03:20:00,2.2900,2.2920,2.2900,2.2910,8
2009-06-16,03:25:00,2.2915,2.2920,2.2910,2.2910,26
2009-06-16,03:30:00,2.2910,2.2925,2.2910,2.2925,14
2009-06-16,03:35:00,2.2925,2.2930,2.2845,2.2845,26
2009-06-16,03:40:00,2.2870,2.2895,2.2850,2.2860,8
2009-06-16,03:45:00,2.2910,2.2910,2.2910,2.2910,4
2009-06-16,03:50:00,2.2895,2.2900,2.2885,2.2900,5
2009-06-16,03:55:00,2.2915,2.2940,2.2915,2.2940,14
2009-06-16,04:00:00,2.2945,2.2945,2.2920,2.2920,3
2009-06-16,04:15:00,2.2920,2.2920,2.2920,2.2920,1
2009-06-16,04:25:00,2.2920,2.2920,2.2920,2.2920,3
2009-06-16,04:30:00,2.2930,2.2930,2.2920,2.2920,4
2009-06-16,04:35:00,2.2920,2.2920,2.2920,2.2920,1
2009-06-16,04:40:00,2.2910,2.2910,2.2910,2.2910,2
2009-06-16,04:45:00,2.2905,2.2915,2.2900,2.2900,29
2009-06-16,04:50:00,2.2920,2.2935,2.2920,2.2935,6
2009-06-16,04:55:00,2.2945,2.2945,2.2945,2.2945,1
2009-06-16,05:00:00,2.2900,2.2950,2.2900,2.2910,6
2009-06-16,06:00:00,2.2910,2.2910,2.2815,2.2815,23
2009-06-16,06:05:00,2.2910,2.2950,2.2905,2.2910,9
2009-06-16,06:10:00,2.2910,2.2910,2.2910,2.2910,2
2009-06-16,06:15:00,2.2910,2.2910,2.2910,2.2910,5
2009-06-16,06:25:00,2.2915,2.2915,2.2910,2.2915,6
2009-06-16,06:30:00,2.2915,2.2920,2.2880,2.2920,25
2009-06-16,06:35:00,2.2920,2.2920,2.2920,2.2920,2
2009-06-16,06:40:00,2.2920,2.2920,2.2920,2.2920,3
2009-06-16,06:50:00,2.2925,2.2945,2.2925,2.2945,11
2009-06-16,06:55:00,2.2945,2.2960,2.2945,2.2960,4
2009-06-16,07:00:00,2.2965,2.2965,2.2965,2.2965,6
2009-06-16,07:05:00,2.2930,2.2930,2.2930,2.2930,1
2009-06-16,07:10:00,2.2935,2.2935,2.2935,2.2935,1
2009-06-16,07:15:00,2.2965,2.2965,2.2935,2.2935,2
2009-06-16,07:20:00,2.2935,2.2935,2.2935,2.2935,1
2009-06-16,07:30:00,2.2950,2.2965,2.2935,2.2935,7
2009-06-16,07:40:00,2.2940,2.2940,2.2935,2.2935,5
2009-06-16,07:45:00,2.2930,2.2930,2.2930,2.2930,10
2009-06-16,07:55:00,2.2935,2.2940,2.2935,2.2940,5
2009-06-16,08:00:00,2.2940,2.2940,2.2750,2.2770,69
2009-06-16,08:05:00,2.2770,2.2770,2.2750,2.2765,7
2009-06-16,08:10:00,2.2750,2.2750,2.2750,2.2750,2
2009-06-16,08:20:00,2.2745,2.2745,2.2740,2.2740,3
2009-06-16,08:25:00,2.2735,2.2735,2.2710,2.2710,14
2009-06-16,08:30:00,2.2710,2.2720,2.2710,2.2720,6
2009-06-16,08:35:00,2.2710,2.2710,2.2700,2.2700,8
2009-06-16,08:40:00,2.2695,2.2695,2.2610,2.2660,61
2009-06-16,08:45:00,2.2685,2.2685,2.2665,2.2680,12
2009-06-16,08:50:00,2.2665,2.2690,2.2655,2.2690,9
2009-06-16,08:55:00,2.2695,2.2750,2.2695,2.2735,11
2009-06-16,09:00:00,2.2750,2.2850,2.2750,2.2850,13
2009-06-16,09:05:00,2.2830,2.2855,2.2775,2.2855,16
2009-06-16,09:10:00,2.2855,2.2860,2.2800,2.2800,6
2009-06-16,09:15:00,2.2800,2.2830,2.2800,2.2830,2
2009-06-16,09:20:00,2.2830,2.2925,2.2830,2.2895,46
2009-06-16,09:25:00,2.2895,2.2895,2.2850,2.2885,9
2009-06-16,09:30:00,2.2885,2.2895,2.2885,2.2885,4
2009-06-16,09:35:00,2.2895,2.2895,2.2895,2.2895,1
2009-06-16,09:40:00,2.2890,2.2890,2.2850,2.2850,4
2009-06-16,09:45:00,2.2845,2.2845,2.2845,2.2845,3
2009-06-16,09:50:00,2.2845,2.2895,2.2845,2.2895,25
2009-06-16,09:55:00,2.2890,2.2920,2.2890,2.2895,28
2009-06-16,10:05:00,2.2850,2.2850,2.2850,2.2850,10
2009-06-16,10:10:00,2.2850,2.2885,2.2835,2.2850,10
2009-06-16,10:20:00,2.2885,2.2885,2.2885,2.2885,1
2009-06-16,10:25:00,2.2900,2.2910,2.2835,2.2910,6
2009-06-16,10:30:00,2.2905,2.2910,2.2855,2.2855,10
2009-06-16,10:35:00,2.2900,2.2925,2.2895,2.2925,6
2009-06-16,10:40:00,2.2920,2.2920,2.2875,2.2900,3
2009-06-16,10:45:00,2.2865,2.2865,2.2865,2.2865,1
2009-06-16,10:50:00,2.2920,2.2920,2.2865,2.2865,3
2009-06-16,10:55:00,2.2860,2.2860,2.2860,2.2860,1
2009-06-16,11:00:00,2.2870,2.2870,2.2755,2.2755,11
2009-06-16,11:05:00,2.2725,2.2730,2.2695,2.2715,16
2009-06-16,11:10:00,2.2700,2.2700,2.2600,2.2600,21
2009-06-16,11:15:00,2.2600,2.2600,2.2600,2.2600,21
2009-06-16,11:20:00,2.2585,2.2600,2.2585,2.2600,4
2009-06-16,11:25:00,2.2585,2.2600,2.2585,2.2600,3
2009-06-16,11:30:00,2.2590,2.2590,2.2585,2.2585,6
2009-06-16,11:35:00,2.2620,2.2620,2.2600,2.2615,5
2009-06-16,11:40:00,2.2600,2.2600,2.2590,2.2590,8
2009-06-16,11:50:00,2.2585,2.2585,2.2570,2.2570,7
2009-06-16,11:55:00,2.2560,2.2560,2.2550,2.2550,6
2009-06-16,12:00:00,2.2550,2.2560,2.2550,2.2560,11
2009-06-16,12:05:00,2.2555,2.2555,2.2555,2.2555,2
2009-06-16,12:10:00,2.2560,2.2560,2.2520,2.2535,45
2009-06-16,12:15:00,2.2535,2.2535,2.2520,2.2525,44
2009-06-16,12:20:00,2.2520,2.2520,2.2415,2.2475,135
2009-06-16,12:25:00,2.2445,2.2450,2.2435,2.2435,8
2009-06-16,12:30:00,2.2445,2.2480,2.2415,2.2435,157
2009-06-16,12:35:00,2.2435,2.2445,2.2420,2.2430,61
2009-06-16,12:40:00,2.2430,2.2490,2.2430,2.2480,42
2009-06-16,12:45:00,2.2485,2.2500,2.2440,2.2445,33
2009-06-16,12:50:00,2.2440,2.2450,2.2420,2.2445,30
2009-06-16,12:55:00,2.2455,2.2500,2.2455,2.2500,20
2009-06-16,13:00:00,2.2500,2.2500,2.2455,2.2465,14
2009-06-16,13:05:00,2.2495,2.2495,2.2495,2.2495,7
2009-06-16,13:10:00,2.2495,2.2500,2.2490,2.2500,15
2009-06-16,13:15:00,2.2500,2.2500,2.2490,2.2495,21
2009-06-16,13:20:00,2.2495,2.2515,2.2495,2.2500,47
2009-06-16,13:25:00,2.2485,2.2530,2.2485,2.2530,10
2009-06-16,13:30:00,2.2535,2.2585,2.2535,2.2585,56
2009-06-16,13:35:00,2.2580,2.2620,2.2580,2.2610,35
2009-06-16,13:40:00,2.2605,2.2615,2.2595,2.2595,15
2009-06-16,13:45:00,2.2580,2.2605,2.2580,2.2605,16
2009-06-16,13:50:00,2.2605,2.2605,2.2600,2.2600,17
2009-06-16,13:55:00,2.2590,2.2595,2.2575,2.2580,20
2009-06-16,14:00:00,2.2580,2.2600,2.2575,2.2580,11
2009-06-16,14:05:00,2.2580,2.2585,2.2575,2.2575,15
2009-06-16,14:10:00,2.2560,2.2600,2.2550,2.2590,18
2009-06-16,14:15:00,2.2585,2.2600,2.2550,2.2550,25
2009-06-16,14:20:00,2.2570,2.2585,2.2560,2.2560,12
2009-06-16,14:25:00,2.2580,2.2580,2.2565,2.2580,12
2009-06-16,14:30:00,2.2570,2.2670,2.2565,2.2650,141
2009-06-16,14:35:00,2.2660,2.2685,2.2640,2.2655,30
2009-06-16,14:40:00,2.2655,2.2670,2.2630,2.2655,23
2009-06-16,14:45:00,2.2670,2.2720,2.2665,2.2720,27
2009-06-16,14:50:00,2.2720,2.2735,2.2720,2.2725,5
2009-06-16,14:55:00,2.2735,2.2735,2.2665,2.2670,18
2009-06-16,15:00:00,2.2670,2.2715,2.2660,2.2715,26
2009-06-16,15:05:00,2.2710,2.2790,2.2710,2.2770,64
2009-06-16,15:10:00,2.2770,2.2820,2.2765,2.2775,115
2009-06-16,15:15:00,2.2795,2.2815,2.2755,2.2755,50
2009-06-16,15:20:00,2.2755,2.2775,2.2730,2.2755,55
2009-06-16,15:25:00,2.2755,2.2755,2.2680,2.2690,91
2009-06-16,15:30:00,2.2690,2.2740,2.2665,2.2665,125
2009-06-16,15:35:00,2.2660,2.2725,2.2650,2.2650,80
2009-06-16,15:40:00,2.2685,2.2730,2.2675,2.2730,48
2009-06-16,15:45:00,2.2720,2.2765,2.2705,2.2705,78
2009-06-16,15:50:00,2.2710,2.2715,2.2690,2.2690,43
2009-06-16,15:55:00,2.2685,2.2700,2.2675,2.2700,40
2009-06-16,16:00:00,2.2685,2.2720,2.2665,2.2685,36
2009-06-16,16:05:00,2.2670,2.2670,2.2600,2.2625,45
2009-06-16,16:10:00,2.2625,2.2685,2.2625,2.2685,38
2009-06-16,16:15:00,2.2685,2.2690,2.2680,2.2680,9
2009-06-16,16:20:00,2.2660,2.2660,2.2660,2.2660,3
2009-06-16,16:25:00,2.2645,2.2680,2.2645,2.2680,10
2009-06-16,16:30:00,2.2700,2.2760,2.2700,2.2735,15
2009-06-16,16:35:00,2.2715,2.2780,2.2715,2.2765,83
2009-06-16,16:40:00,2.2755,2.2840,2.2755,2.2830,39
2009-06-16,16:45:00,2.2830,2.2860,2.2820,2.2860,27
2009-06-16,16:50:00,2.2850,2.2865,2.2840,2.2840,46
2009-06-16,16:55:00,2.2845,2.2875,2.2845,2.2875,14
2009-06-16,17:00:00,2.2865,2.2930,2.2860,2.2890,64
2009-06-16,17:05:00,2.2900,2.2950,2.2900,2.2930,58
2009-06-16,17:10:00,2.2935,2.2940,2.2895,2.2895,18
2009-06-16,17:15:00,2.2895,2.2950,2.2895,2.2935,49
2009-06-16,17:20:00,2.2935,2.2945,2.2925,2.2925,20
2009-06-16,17:25:00,2.2925,2.2930,2.2900,2.2900,21
2009-06-16,17:30:00,2.2900,2.2915,2.2885,2.2910,23
2009-06-16,17:35:00,2.2905,2.2905,2.2875,2.2880,73
2009-06-16,17:40:00,2.2880,2.2915,2.2880,2.2915,13
2009-06-16,17:45:00,2.2910,2.2910,2.2880,2.2885,25
2009-06-16,17:50:00,2.2890,2.2890,2.2850,2.2870,20
2009-06-16,17:55:00,2.2840,2.2850,2.2820,2.2820,19
2009-06-16,18:00:00,2.2840,2.2840,2.2820,2.2820,7
2009-06-16,18:05:00,2.2810,2.2810,2.2800,2.2805,21
2009-06-16,18:10:00,2.2805,2.2850,2.2805,2.2850,17
2009-06-16,18:15:00,2.2855,2.2860,2.2845,2.2850,17
2009-06-16,18:20:00,2.2860,2.2895,2.2860,2.2875,20
2009-06-16,18:25:00,2.2885,2.2930,2.2885,2.2915,23
2009-06-16,18:30:00,2.2940,2.2980,2.2935,2.2975,50
2009-06-16,18:35:00,2.2970,2.3030,2.2970,2.3020,50
2009-06-16,18:40:00,2.3025,2.3040,2.3010,2.3015,45
2009-06-16,18:45:00,2.3005,2.3005,2.2985,2.2985,32
2009-06-16,18:50:00,2.2985,2.2985,2.2945,2.2950,14
2009-06-16,18:55:00,2.2970,2.3035,2.2920,2.3030,80
2009-06-16,19:00:00,2.3015,2.3070,2.2990,2.3050,57
2009-06-16,19:05:00,2.3075,2.3085,2.3050,2.3050,41
2009-06-16,19:10:00,2.3025,2.3080,2.3020,2.3070,32
2009-06-16,19:15:00,2.3085,2.3085,2.3040,2.3045,64
2009-06-16,19:20:00,2.3045,2.3045,2.3025,2.3025,14
2009-06-16,19:25:00,2.3045,2.3050,2.3025,2.3030,18
2009-06-16,19:30:00,2.3045,2.3045,2.3030,2.3040,20
2009-06-16,19:35:00,2.3040,2.3075,2.3040,2.3060,46
2009-06-16,19:40:00,2.3065,2.3095,2.3055,2.3060,47
2009-06-16,19:45:00,2.3065,2.3070,2.3045,2.3060,22
2009-06-16,19:50:00,2.3065,2.3115,2.3065,2.3110,72
2009-06-16,19:55:00,2.3100,2.3105,2.3085,2.3090,39
2009-06-16,20:00:00,2.3090,2.3100,2.3040,2.3040,23
2009-06-16,20:05:00,2.3050,2.3055,2.3035,2.3045,22
2009-06-16,20:10:00,2.3045,2.3080,2.3000,2.3015,208
2009-06-16,20:15:00,2.3015,2.3030,2.2975,2.3010,143
2009-06-16,20:20:00,2.3010,2.3075,2.3010,2.3065,96
2009-06-16,20:25:00,2.3065,2.3085,2.3035,2.3080,81
2009-06-16,20:30:00,2.3080,2.3165,2.3080,2.3120,421
2009-06-16,20:35:00,2.3110,2.3155,2.3090,2.3110,197
2009-06-16,20:40:00,2.3115,2.3155,2.3105,2.3140,197
2009-06-16,20:45:00,2.3145,2.3170,2.3130,2.3135,149
2009-06-16,20:50:00,2.3135,2.3135,2.3050,2.3050,91
2009-06-16,20:55:00,2.3050,2.3075,2.3045,2.3060,86
2009-06-16,21:00:00,2.3080,2.3140,2.3080,2.3135,164
2009-06-16,21:05:00,2.3135,2.3155,2.3100,2.3145,85
2009-06-16,21:10:00,2.3150,2.3170,2.3135,2.3140,57
2009-06-16,21:15:00,2.3135,2.3135,2.3015,2.3060,170
2009-06-16,21:20:00,2.3060,2.3070,2.3020,2.3060,78
2009-06-16,21:25:00,2.3055,2.3075,2.2985,2.3000,78
2009-06-16,21:30:00,2.3000,2.3015,2.2865,2.2890,297
2009-06-16,21:35:00,2.2880,2.2930,2.2875,2.2900,295
2009-06-16,21:40:00,2.2895,2.2940,2.2880,2.2940,134
2009-06-16,21:45:00,2.2945,2.2975,2.2930,2.2945,127
2009-06-16,21:50:00,2.2930,2.2970,2.2890,2.2930,128
2009-06-16,21:55:00,2.2900,2.2945,2.2830,2.2855,200
2009-06-16,22:00:00,2.2855,2.2865,2.2730,2.2845,419
2009-06-16,22:05:00,2.2840,2.2875,2.2835,2.2875,216
2009-06-16,22:10:00,2.2870,2.2890,2.2750,2.2765,198
2009-06-16,22:15:00,2.2760,2.2765,2.2630,2.2675,609
2009-06-16,22:20:00,2.2685,2.2750,2.2680,2.2745,142
2009-06-16,22:25:00,2.2755,2.2760,2.2655,2.2655,129
2009-06-16,22:30:00,2.2655,2.2700,2.2600,2.2690,186
2009-06-16,22:35:00,2.2690,2.2805,2.2680,2.2795,177
2009-06-16,22:40:00,2.2795,2.2810,2.2790,2.2800,99
2009-06-16,22:45:00,2.2805,2.2830,2.2785,2.2810,82
2009-06-16,22:50:00,2.2800,2.2800,2.2740,2.2750,92
2009-06-16,22:55:00,2.2745,2.2805,2.2745,2.2785,51
2009-06-16,23:00:00,2.2810,2.2915,2.2805,2.2875,260
2009-06-16,23:05:00,2.2885,2.2930,2.2885,2.2920,177
2009-06-16,23:10:00,2.2920,2.2995,2.2920,2.2945,179
2009-06-16,23:15:00,2.2950,2.2980,2.2945,2.2965,79
2009-06-16,23:20:00,2.2975,2.2980,2.2870,2.2870,126
2009-06-16,23:25:00,2.2880,2.2890,2.2825,2.2885,72
2009-06-16,23:30:00,2.2900,2.2905,2.2820,2.2830,93
2009-06-16,23:35:00,2.2835,2.2870,2.2835,2.2850,81
2009-06-16,23:40:00,2.2850,2.2850,2.2745,2.2745,78
2009-06-16,23:45:00,2.2740,2.2755,2.2690,2.2710,228
2009-06-16,23:50:00,2.2710,2.2715,2.2660,2.2670,100
2009-06-16,23:55:00,2.2680,2.2735,2.2670,2.2680,185
2009-06-17,00:00:00,2.2675,2.2690,2.2645,2.2650,124
2009-06-17,00:05:00,2.2650,2.2700,2.2620,2.2680,164
2009-06-17,00:10:00,2.2690,2.2755,2.2690,2.2750,80
2009-06-17,00:15:00,2.2750,2.2750,2.2700,2.2730,117
2009-06-17,00:20:00,2.2745,2.2745,2.2650,2.2705,53
2009-06-17,00:25:00,2.2705,2.2725,2.2690,2.2715,55
2009-06-17,00:30:00,2.2710,2.2710,2.2645,2.2650,117
2009-06-17,00:35:00,2.2650,2.2660,2.2620,2.2625,117
2009-06-17,00:40:00,2.2630,2.2635,2.2565,2.2590,160
2009-06-17,00:45:00,2.2580,2.2580,2.2500,2.2520,384
2009-06-17,00:50:00,2.2520,2.2525,2.2490,2.2515,239
2009-06-17,00:55:00,2.2520,2.2570,2.2515,2.2560,149
2009-06-17,01:00:00,2.2550,2.2585,2.2545,2.2585,168
2009-06-17,01:05:00,2.2580,2.2590,2.2565,2.2570,48
2009-06-17,01:10:00,2.2560,2.2600,2.2545,2.2590,107
2009-06-17,01:15:00,2.2590,2.2590,2.2485,2.2490,148
2009-06-17,01:20:00,2.2490,2.2490,2.2330,2.2420,433
2009-06-17,01:25:00,2.2420,2.2480,2.2420,2.2455,98
2009-06-17,01:30:00,2.2460,2.2490,2.2450,2.2480,55
2009-06-17,01:35:00,2.2480,2.2500,2.2450,2.2500,36
2009-06-17,01:40:00,2.2500,2.2550,2.2500,2.2535,19
2009-06-17,01:45:00,2.2535,2.2550,2.2525,2.2530,29
2009-06-17,01:50:00,2.2530,2.2545,2.2510,2.2540,39
2009-06-17,01:55:00,2.2525,2.2525,2.2500,2.2520,25
2009-06-17,02:00:00,2.2520,2.2520,2.2390,2.2400,76
2009-06-17,02:05:00,2.2395,2.2430,2.2355,2.2430,44
2009-06-17,02:10:00,2.2415,2.2450,2.2350,2.2450,49
2009-06-17,02:15:00,2.2435,2.2455,2.2435,2.2450,15
2009-06-17,02:20:00,2.2455,2.2700,2.2455,2.2560,90
2009-06-17,02:25:00,2.2585,2.2585,2.2520,2.2520,27
2009-06-17,02:30:00,2.2520,2.2545,2.2500,2.2530,18
2009-06-17,02:35:00,2.2535,2.2545,2.2490,2.2545,19
2009-06-17,02:40:00,2.2550,2.2550,2.2545,2.2545,5
2009-06-17,02:45:00,2.2565,2.2565,2.2530,2.2530,3
2009-06-17,02:50:00,2.2530,2.2530,2.2530,2.2530,5
2009-06-17,02:55:00,2.2520,2.2570,2.2520,2.2545,15
2009-06-17,03:00:00,2.2545,2.2545,2.2540,2.2545,5
2009-06-17,03:10:00,2.2535,2.2545,2.2520,2.2520,7
2009-06-17,03:15:00,2.2525,2.2550,2.2525,2.2550,8
2009-06-17,03:20:00,2.2525,2.2530,2.2525,2.2530,3
2009-06-17,03:25:00,2.2505,2.2530,2.2500,2.2530,10
2009-06-17,03:30:00,2.2530,2.2555,2.2515,2.2545,13
2009-06-17,03:35:00,2.2540,2.2570,2.2540,2.2570,10
2009-06-17,03:40:00,2.2565,2.2565,2.2540,2.2565,5
2009-06-17,03:45:00,2.2545,2.2545,2.2530,2.2530,5
2009-06-17,03:50:00,2.2545,2.2565,2.2535,2.2535,5
2009-06-17,03:55:00,2.2530,2.2530,2.2480,2.2500,15
2009-06-17,04:00:00,2.2500,2.2505,2.2460,2.2460,11
2009-06-17,04:05:00,2.2455,2.2455,2.2420,2.2445,12
2009-06-17,04:10:00,2.2405,2.2405,2.2400,2.2400,6
2009-06-17,04:20:00,2.2405,2.2405,2.2395,2.2395,8
2009-06-17,04:30:00,2.2400,2.2400,2.2400,2.2400,2
2009-06-17,04:35:00,2.2425,2.2425,2.2425,2.2425,3
2009-06-17,04:40:00,2.2425,2.2430,2.2425,2.2430,4
2009-06-17,04:45:00,2.2455,2.2455,2.2455,2.2455,2
2009-06-17,05:00:00,2.2435,2.2435,2.2435,2.2435,1
2009-06-17,05:10:00,2.2430,2.2460,2.2430,2.2460,2
2009-06-17,06:00:00,2.2380,2.2395,2.2290,2.2300,96
2009-06-17,06:05:00,2.2320,2.2330,2.2320,2.2330,3
2009-06-17,06:10:00,2.2300,2.2300,2.2290,2.2290,3
2009-06-17,06:20:00,2.2330,2.2360,2.2330,2.2360,9
2009-06-17,06:30:00,2.2350,2.2350,2.2350,2.2350,1
2009-06-17,07:10:00,2.2365,2.2365,2.2365,2.2365,1
2009-06-17,07:15:00,2.2365,2.2365,2.2340,2.2340,3
2009-06-17,07:20:00,2.2345,2.2345,2.2345,2.2345,2
2009-06-17,07:30:00,2.2345,2.2345,2.2345,2.2345,1
2009-06-17,07:40:00,2.2360,2.2360,2.2360,2.2360,2
2009-06-17,07:45:00,2.2345,2.2350,2.2345,2.2350,4
2009-06-17,07:50:00,2.2345,2.2345,2.2330,2.2330,6
2009-06-17,07:55:00,2.2340,2.2345,2.2340,2.2345,2
2009-06-17,08:00:00,2.2345,2.2435,2.2345,2.2435,69
2009-06-17,08:10:00,2.2400,2.2400,2.2400,2.2400,4
2009-06-17,08:20:00,2.2370,2.2370,2.2320,2.2335,20
2009-06-17,08:25:00,2.2395,2.2410,2.2345,2.2400,22
2009-06-17,08:30:00,2.2420,2.2515,2.2420,2.2515,6
2009-06-17,08:35:00,2.2440,2.2500,2.2440,2.2500,3
2009-06-17,08:45:00,2.2500,2.2505,2.2495,2.2505,12
2009-06-17,08:50:00,2.2490,2.2490,2.2480,2.2480,9
2009-06-17,08:55:00,2.2450,2.2450,2.2435,2.2435,5
2009-06-17,09:00:00,2.2420,2.2450,2.2420,2.2420,13
2009-06-17,09:05:00,2.2395,2.2450,2.2395,2.2450,5
2009-06-17,09:10:00,2.2415,2.2415,2.2415,2.2415,1
2009-06-17,09:15:00,2.2395,2.2395,2.2395,2.2395,4
2009-06-17,09:20:00,2.2400,2.2435,2.2390,2.2390,6
2009-06-17,09:25:00,2.2400,2.2415,2.2395,2.2395,3
2009-06-17,09:30:00,2.2400,2.2400,2.2400,2.2400,1
2009-06-17,09:35:00,2.2415,2.2425,2.2415,2.2425,3
2009-06-17,09:45:00,2.2390,2.2390,2.2390,2.2390,1
2009-06-17,09:50:00,2.2295,2.2295,2.2230,2.2255,144
2009-06-17,09:55:00,2.2280,2.2320,2.2280,2.2320,4
2009-06-17,10:00:00,2.2345,2.2360,2.2330,2.2330,4
2009-06-17,10:10:00,2.2335,2.2335,2.2310,2.2310,3
2009-06-17,10:20:00,2.2350,2.2350,2.2350,2.2350,1
2009-06-17,10:25:00,2.2370,2.2370,2.2370,2.2370,1
2009-06-17,10:30:00,2.2380,2.2385,2.2380,2.2385,7
2009-06-17,10:35:00,2.2360,2.2360,2.2340,2.2340,2
2009-06-17,10:40:00,2.2340,2.2340,2.2340,2.2340,1
2009-06-17,10:55:00,2.2350,2.2350,2.2350,2.2350,1
2009-06-17,11:00:00,2.2395,2.2405,2.2395,2.2405,6
2009-06-17,11:05:00,2.2440,2.2440,2.2440,2.2440,1
2009-06-17,11:10:00,2.2395,2.2395,2.2395,2.2395,1
2009-06-17,11:15:00,2.2380,2.2380,2.2380,2.2380,1
2009-06-17,11:20:00,2.2380,2.2380,2.2380,2.2380,1
2009-06-17,11:25:00,2.2370,2.2370,2.2370,2.2370,25
2009-06-17,11:30:00,2.2425,2.2425,2.2425,2.2425,1
2009-06-17,11:40:00,2.2485,2.2485,2.2475,2.2475,6
2009-06-17,11:45:00,2.2480,2.2490,2.2480,2.2490,5
2009-06-17,11:50:00,2.2500,2.2595,2.2500,2.2565,33
2009-06-17,11:55:00,2.2500,2.2500,2.2500,2.2500,1
2009-06-17,12:00:00,2.2530,2.2530,2.2530,2.2530,1
2009-06-17,12:05:00,2.2560,2.2560,2.2500,2.2555,8
2009-06-17,12:15:00,2.2570,2.2580,2.2555,2.2580,19
2009-06-17,12:20:00,2.2570,2.2585,2.2555,2.2555,14
2009-06-17,12:30:00,2.2570,2.2610,2.2570,2.2610,52
2009-06-17,12:35:00,2.2615,2.2620,2.2610,2.2620,25
2009-06-17,12:40:00,2.2615,2.2620,2.2595,2.2600,22
2009-06-17,12:45:00,2.2610,2.2620,2.2610,2.2620,19
2009-06-17,12:50:00,2.2620,2.2620,2.2590,2.2600,19
2009-06-17,12:55:00,2.2615,2.2615,2.2600,2.2600,12
2009-06-17,13:00:00,2.2605,2.2605,2.2580,2.2605,17
2009-06-17,13:05:00,2.2605,2.2620,2.2570,2.2575,37
2009-06-17,13:10:00,2.2585,2.2585,2.2560,2.2560,27
2009-06-17,13:15:00,2.2580,2.2600,2.2580,2.2600,7
2009-06-17,13:20:00,2.2585,2.2600,2.2570,2.2580,7
2009-06-17,13:25:00,2.2600,2.2605,2.2600,2.2605,3
2009-06-17,13:30:00,2.2605,2.2625,2.2590,2.2590,21
2009-06-17,13:35:00,2.2590,2.2595,2.2555,2.2590,29
2009-06-17,13:40:00,2.2595,2.2600,2.2585,2.2590,32
2009-06-17,13:45:00,2.2585,2.2605,2.2585,2.2605,16
2009-06-17,13:50:00,2.2610,2.2610,2.2590,2.2600,50
2009-06-17,13:55:00,2.2600,2.2605,2.2590,2.2590,95
2009-06-17,14:00:00,2.2585,2.2585,2.2555,2.2560,35
2009-06-17,14:05:00,2.2560,2.2585,2.2560,2.2575,24
2009-06-17,14:10:00,2.2580,2.2590,2.2575,2.2590,14
2009-06-17,14:15:00,2.2605,2.2610,2.2600,2.2600,6
2009-06-17,14:20:00,2.2610,2.2675,2.2610,2.2660,25
2009-06-17,14:25:00,2.2660,2.2680,2.2650,2.2670,17
2009-06-17,14:30:00,2.2670,2.2675,2.2650,2.2675,26
2009-06-17,14:35:00,2.2665,2.2710,2.2655,2.2675,42
2009-06-17,14:40:00,2.2675,2.2705,2.2670,2.2680,24
2009-06-17,14:45:00,2.2685,2.2690,2.2645,2.2660,18
2009-06-17,14:50:00,2.2675,2.2715,2.2660,2.2710,29
2009-06-17,14:55:00,2.2710,2.2775,2.2710,2.2770,39
2009-06-17,15:00:00,2.2770,2.2770,2.2740,2.2740,41
2009-06-17,15:05:00,2.2750,2.2750,2.2705,2.2715,20
2009-06-17,15:10:00,2.2720,2.2750,2.2685,2.2685,25
2009-06-17,15:15:00,2.2675,2.2700,2.2675,2.2690,5
2009-06-17,15:20:00,2.2705,2.2755,2.2705,2.2750,39
2009-06-17,15:25:00,2.2750,2.2765,2.2750,2.2760,37
2009-06-17,15:30:00,2.2755,2.2815,2.2740,2.2790,67
2009-06-17,15:35:00,2.2795,2.2805,2.2755,2.2775,42
2009-06-17,15:40:00,2.2775,2.2780,2.2765,2.2765,10
2009-06-17,15:45:00,2.2760,2.2770,2.2735,2.2735,37
2009-06-17,15:50:00,2.2735,2.2745,2.2715,2.2715,11
2009-06-17,15:55:00,2.2725,2.2725,2.2660,2.2670,33
2009-06-17,16:00:00,2.2685,2.2685,2.2615,2.2620,46
2009-06-17,16:05:00,2.2615,2.2615,2.2525,2.2560,83
2009-06-17,16:10:00,2.2560,2.2565,2.2545,2.2560,44
2009-06-17,16:15:00,2.2560,2.2570,2.2555,2.2560,12
2009-06-17,16:20:00,2.2575,2.2575,2.2550,2.2565,20
2009-06-17,16:25:00,2.2575,2.2590,2.2575,2.2585,8
2009-06-17,16:30:00,2.2585,2.2640,2.2585,2.2610,25
2009-06-17,16:35:00,2.2600,2.2600,2.2575,2.2575,8
2009-06-17,16:40:00,2.2575,2.2580,2.2520,2.2560,53
2009-06-17,16:45:00,2.2530,2.2530,2.2475,2.2500,126
2009-06-17,16:50:00,2.2500,2.2500,2.2455,2.2490,34
2009-06-17,16:55:00,2.2485,2.2485,2.2445,2.2450,21
2009-06-17,17:00:00,2.2445,2.2460,2.2435,2.2455,35
2009-06-17,17:05:00,2.2455,2.2460,2.2435,2.2435,12
2009-06-17,17:10:00,2.2450,2.2475,2.2450,2.2455,13
2009-06-17,17:15:00,2.2455,2.2500,2.2450,2.2500,14
2009-06-17,17:20:00,2.2500,2.2505,2.2470,2.2470,15
2009-06-17,17:25:00,2.2450,2.2490,2.2425,2.2480,45
2009-06-17,17:30:00,2.2480,2.2480,2.2430,2.2430,12
2009-06-17,17:35:00,2.2440,2.2460,2.2440,2.2450,13
2009-06-17,17:40:00,2.2430,2.2430,2.2405,2.2415,66
2009-06-17,17:45:00,2.2430,2.2455,2.2430,2.2455,20
2009-06-17,17:50:00,2.2450,2.2450,2.2415,2.2425,51
2009-06-17,17:55:00,2.2435,2.2520,2.2435,2.2495,53
2009-06-17,18:00:00,2.2495,2.2500,2.2435,2.2435,52
2009-06-17,18:05:00,2.2440,2.2440,2.2395,2.2430,44
2009-06-17,18:10:00,2.2440,2.2440,2.2405,2.2415,16
2009-06-17,18:15:00,2.2425,2.2460,2.2425,2.2440,14
2009-06-17,18:20:00,2.2440,2.2480,2.2440,2.2475,21
2009-06-17,18:25:00,2.2470,2.2470,2.2460,2.2460,10
2009-06-17,18:30:00,2.2460,2.2465,2.2400,2.2405,28
2009-06-17,18:35:00,2.2410,2.2410,2.2330,2.2335,95
2009-06-17,18:40:00,2.2340,2.2380,2.2335,2.2375,58
2009-06-17,18:45:00,2.2375,2.2385,2.2345,2.2345,35
2009-06-17,18:50:00,2.2345,2.2350,2.2255,2.2300,147
2009-06-17,18:55:00,2.2300,2.2320,2.2295,2.2310,76
2009-06-17,19:00:00,2.2310,2.2315,2.2240,2.2250,96
2009-06-17,19:05:00,2.2245,2.2295,2.2245,2.2295,45
2009-06-17,19:10:00,2.2285,2.2340,2.2285,2.2320,28
2009-06-17,19:15:00,2.2320,2.2335,2.2290,2.2335,42
2009-06-17,19:20:00,2.2335,2.2365,2.2330,2.2355,76
2009-06-17,19:25:00,2.2350,2.2375,2.2340,2.2360,18
2009-06-17,19:30:00,2.2355,2.2395,2.2355,2.2360,44
2009-06-17,19:35:00,2.2380,2.2385,2.2335,2.2345,47
2009-06-17,19:40:00,2.2350,2.2350,2.2310,2.2320,30
2009-06-17,19:45:00,2.2310,2.2315,2.2225,2.2240,98
2009-06-17,19:50:00,2.2240,2.2260,2.2230,2.2240,57
2009-06-17,19:55:00,2.2250,2.2250,2.2150,2.2200,327
2009-06-17,20:00:00,2.2195,2.2205,2.2175,2.2190,144
2009-06-17,20:05:00,2.2185,2.2220,2.2175,2.2200,56
2009-06-17,20:10:00,2.2200,2.2290,2.2200,2.2270,282
2009-06-17,20:15:00,2.2275,2.2335,2.2255,2.2255,213
2009-06-17,20:20:00,2.2250,2.2255,2.2210,2.2240,104
2009-06-17,20:25:00,2.2245,2.2295,2.2245,2.2280,61
2009-06-17,20:30:00,2.2275,2.2310,2.2250,2.2270,120
2009-06-17,20:35:00,2.2260,2.2295,2.2250,2.2275,74
2009-06-17,20:40:00,2.2280,2.2355,2.2265,2.2350,105
2009-06-17,20:45:00,2.2345,2.2400,2.2330,2.2375,147
2009-06-17,20:50:00,2.2375,2.2400,2.2360,2.2395,129
2009-06-17,20:55:00,2.2395,2.2425,2.2375,2.2375,137
2009-06-17,21:00:00,2.2380,2.2390,2.2350,2.2350,55
2009-06-17,21:05:00,2.2350,2.2360,2.2310,2.2340,100
2009-06-17,21:10:00,2.2340,2.2400,2.2340,2.2400,58
2009-06-17,21:15:00,2.2405,2.2415,2.2350,2.2350,77
2009-06-17,21:20:00,2.2345,2.2390,2.2330,2.2380,124
2009-06-17,21:25:00,2.2385,2.2445,2.2380,2.2420,76
2009-06-17,21:30:00,2.2430,2.2475,2.2410,2.2450,338
2009-06-17,21:35:00,2.2450,2.2495,2.2440,2.2445,176
2009-06-17,21:40:00,2.2445,2.2445,2.2390,2.2410,141
2009-06-17,21:45:00,2.2405,2.2435,2.2365,2.2365,224
2009-06-17,21:50:00,2.2370,2.2400,2.2340,2.2370,211
2009-06-17,21:55:00,2.2365,2.2380,2.2330,2.2365,194
2009-06-17,22:00:00,2.2360,2.2400,2.2350,2.2400,224
2009-06-17,22:05:00,2.2385,2.2475,2.2380,2.2460,174
2009-06-17,22:10:00,2.2455,2.2515,2.2455,2.2500,220
2009-06-17,22:15:00,2.2500,2.2555,2.2490,2.2555,296
2009-06-17,22:20:00,2.2565,2.2565,2.2505,2.2505,141
2009-06-17,22:25:00,2.2520,2.2560,2.2495,2.2505,144
2009-06-17,22:30:00,2.2485,2.2540,2.2375,2.2385,342
2009-06-17,22:35:00,2.2390,2.2420,2.2360,2.2375,202
2009-06-17,22:40:00,2.2390,2.2470,2.2380,2.2385,155
2009-06-17,22:45:00,2.2385,2.2450,2.2355,2.2450,146
2009-06-17,22:50:00,2.2445,2.2470,2.2415,2.2470,148
2009-06-17,22:55:00,2.2470,2.2525,2.2460,2.2495,164
2009-06-17,23:00:00,2.2505,2.2640,2.2490,2.2610,239
2009-06-17,23:05:00,2.2610,2.2615,2.2540,2.2590,182
2009-06-17,23:10:00,2.2590,2.2600,2.2550,2.2555,111
2009-06-17,23:15:00,2.2555,2.2625,2.2530,2.2625,270
2009-06-17,23:20:00,2.2625,2.2690,2.2625,2.2685,269
2009-06-17,23:25:00,2.2690,2.2760,2.2685,2.2690,223
2009-06-17,23:30:00,2.2685,2.2710,2.2615,2.2690,246
2009-06-17,23:35:00,2.2695,2.2720,2.2635,2.2635,237
2009-06-17,23:40:00,2.2655,2.2675,2.2575,2.2630,264
2009-06-17,23:45:00,2.2615,2.2660,2.2600,2.2605,316
2009-06-17,23:50:00,2.2600,2.2615,2.2510,2.2530,261
2009-06-17,23:55:00,2.2530,2.2580,2.2525,2.2575,120
2009-06-18,00:00:00,2.2570,2.2620,2.2570,2.2620,58
2009-06-18,00:05:00,2.2620,2.2635,2.2600,2.2630,46
2009-06-18,00:10:00,2.2625,2.2640,2.2600,2.2600,95
2009-06-18,00:15:00,2.2600,2.2650,2.2595,2.2625,125
2009-06-18,00:20:00,2.2615,2.2640,2.2590,2.2615,158
2009-06-18,00:25:00,2.2620,2.2640,2.2605,2.2605,95
2009-06-18,00:30:00,2.2595,2.2615,2.2550,2.2555,118
2009-06-18,00:35:00,2.2565,2.2590,2.2550,2.2590,45
2009-06-18,00:40:00,2.2600,2.2680,2.2585,2.2670,202
2009-06-18,00:45:00,2.2670,2.2670,2.2575,2.2590,101
2009-06-18,00:50:00,2.2590,2.2590,2.2495,2.2515,201
2009-06-18,00:55:00,2.2520,2.2625,2.2520,2.2625,105
2009-06-18,01:00:00,2.2625,2.2660,2.2610,2.2610,148
2009-06-18,01:05:00,2.2605,2.2615,2.2580,2.2580,71
2009-06-18,01:10:00,2.2605,2.2615,2.2570,2.2570,37
2009-06-18,01:15:00,2.2565,2.2600,2.2550,2.2560,25
2009-06-18,01:20:00,2.2565,2.2620,2.2560,2.2580,27
2009-06-18,01:25:00,2.2585,2.2620,2.2585,2.2620,12
2009-06-18,01:30:00,2.2620,2.2640,2.2600,2.2615,30
2009-06-18,01:35:00,2.2620,2.2635,2.2620,2.2635,13
2009-06-18,01:40:00,2.2635,2.2685,2.2635,2.2660,52
2009-06-18,01:45:00,2.2665,2.2700,2.2655,2.2670,39
2009-06-18,01:50:00,2.2665,2.2670,2.2645,2.2655,20
2009-06-18,01:55:00,2.2640,2.2650,2.2630,2.2650,16
2009-06-18,02:00:00,2.2655,2.2680,2.2655,2.2680,15
2009-06-18,02:05:00,2.2685,2.2685,2.2655,2.2665,11
2009-06-18,02:10:00,2.2660,2.2660,2.2660,2.2660,2
2009-06-18,02:15:00,2.2655,2.2780,2.2655,2.2770,61
2009-06-18,02:20:00,2.2775,2.2785,2.2580,2.2745,66
2009-06-18,02:25:00,2.2780,2.2780,2.2735,2.2765,30
2009-06-18,02:30:00,2.2785,2.2785,2.2730,2.2730,20
2009-06-18,02:35:00,2.2730,2.2750,2.2730,2.2750,3
2009-06-18,02:40:00,2.2750,2.2750,2.2700,2.2700,18
2009-06-18,02:45:00,2.2655,2.2695,2.2640,2.2640,7
2009-06-18,02:50:00,2.2645,2.2645,2.2645,2.2645,1
2009-06-18,02:55:00,2.2650,2.2650,2.2650,2.2650,1
2009-06-18,03:00:00,2.2645,2.2645,2.2635,2.2635,6
2009-06-18,03:05:00,2.2680,2.2680,2.2640,2.2670,3
2009-06-18,03:10:00,2.2665,2.2665,2.2665,2.2665,1
2009-06-18,03:20:00,2.2665,2.2670,2.2655,2.2655,4
2009-06-18,03:25:00,2.2660,2.2695,2.2645,2.2645,6
2009-06-18,03:30:00,2.2625,2.2640,2.2575,2.2585,31
2009-06-18,03:35:00,2.2590,2.2600,2.2575,2.2575,14
2009-06-18,03:40:00,2.2570,2.2600,2.2570,2.2600,7
2009-06-18,03:45:00,2.2595,2.2595,2.2595,2.2595,12
2009-06-18,03:50:00,2.2590,2.2600,2.2580,2.2580,11
2009-06-18,03:55:00,2.2580,2.2595,2.2540,2.2585,25
2009-06-18,04:00:00,2.2560,2.2560,2.2520,2.2555,8
2009-06-18,04:05:00,2.2565,2.2565,2.2505,2.2505,12
2009-06-18,04:10:00,2.2525,2.2555,2.2500,2.2500,8
2009-06-18,04:15:00,2.2500,2.2500,2.2490,2.2495,5
2009-06-18,04:20:00,2.2490,2.2490,2.2475,2.2475,10
2009-06-18,04:25:00,2.2500,2.2500,2.2500,2.2500,1
2009-06-18,04:30:00,2.2500,2.2500,2.2500,2.2500,2
2009-06-18,04:35:00,2.2535,2.2540,2.2535,2.2535,3
2009-06-18,04:45:00,2.2520,2.2520,2.2520,2.2520,1
2009-06-18,05:00:00,2.2520,2.2520,2.2520,2.2520,4
2009-06-18,05:05:00,2.2515,2.2515,2.2515,2.2515,1
2009-06-18,05:10:00,2.2550,2.2550,2.2550,2.2550,1
2009-06-18,06:00:00,2.2500,2.2500,2.2500,2.2500,1
2009-06-18,06:05:00,2.2555,2.2580,2.2535,2.2535,7
2009-06-18,06:10:00,2.2535,2.2535,2.2500,2.2500,30
2009-06-18,06:15:00,2.2500,2.2505,2.2490,2.2500,75
2009-06-18,06:20:00,2.2505,2.2540,2.2500,2.2540,16
2009-06-18,06:25:00,2.2520,2.2595,2.2520,2.2595,17
2009-06-18,06:35:00,2.2595,2.2595,2.2595,2.2595,2
2009-06-18,06:40:00,2.2645,2.2670,2.2640,2.2640,5
2009-06-18,06:50:00,2.2580,2.2580,2.2580,2.2580,1
2009-06-18,07:00:00,2.2650,2.2670,2.2650,2.2670,3
2009-06-18,07:05:00,2.2625,2.2625,2.2580,2.2625,7
2009-06-18,07:10:00,2.2625,2.2625,2.2625,2.2625,1
2009-06-18,07:15:00,2.2650,2.2665,2.2580,2.2580,4
2009-06-18,07:20:00,2.2665,2.2665,2.2665,2.2665,1
2009-06-18,07:30:00,2.2665,2.2665,2.2585,2.2600,8
2009-06-18,07:50:00,2.2650,2.2665,2.2650,2.2665,2
2009-06-18,08:00:00,2.2620,2.2620,2.2555,2.2555,17
2009-06-18,08:10:00,2.2605,2.2605,2.2605,2.2605,1
2009-06-18,08:20:00,2.2580,2.2580,2.2580,2.2580,1
2009-06-18,08:40:00,2.2600,2.2600,2.2600,2.2600,1
2009-06-18,08:45:00,2.2665,2.2665,2.2665,2.2665,1
2009-06-18,08:50:00,2.2650,2.2650,2.2635,2.2635,2
2009-06-18,08:55:00,2.2640,2.2650,2.2640,2.2650,2
2009-06-18,09:00:00,2.2670,2.2670,2.2600,2.2600,17
2009-06-18,09:05:00,2.2635,2.2675,2.2635,2.2650,14
2009-06-18,09:10:00,2.2680,2.2700,2.2680,2.2700,20
2009-06-18,09:15:00,2.2660,2.2660,2.2625,2.2655,23
2009-06-18,09:20:00,2.2660,2.2660,2.2655,2.2655,8
2009-06-18,09:35:00,2.2600,2.2600,2.2600,2.2600,4
2009-06-18,09:40:00,2.2585,2.2585,2.2580,2.2580,4
2009-06-18,09:50:00,2.2575,2.2575,2.2575,2.2575,1
2009-06-18,09:55:00,2.2630,2.2630,2.2630,2.2630,1
2009-06-18,10:05:00,2.2580,2.2580,2.2580,2.2580,3
2009-06-18,10:10:00,2.2575,2.2575,2.2575,2.2575,5
2009-06-18,10:15:00,2.2570,2.2600,2.2535,2.2600,15
2009-06-18,10:30:00,2.2625,2.2655,2.2625,2.2655,9
2009-06-18,10:35:00,2.2665,2.2675,2.2655,2.2655,6
2009-06-18,10:45:00,2.2675,2.2675,2.2645,2.2670,9
2009-06-18,10:50:00,2.2610,2.2610,2.2600,2.2600,2
2009-06-18,10:55:00,2.2600,2.2645,2.2525,2.2590,39
2009-06-18,11:00:00,2.2615,2.2615,2.2615,2.2615,1
2009-06-18,11:05:00,2.2580,2.2580,2.2580,2.2580,8
2009-06-18,11:10:00,2.2570,2.2625,2.2550,2.2550,19
2009-06-18,11:15:00,2.2570,2.2650,2.2550,2.2650,14
2009-06-18,11:30:00,2.2515,2.2540,2.2505,2.2540,8
2009-06-18,11:45:00,2.2505,2.2505,2.2505,2.2505,1
2009-06-18,12:00:00,2.2520,2.2520,2.2520,2.2520,1
2009-06-18,12:05:00,2.2545,2.2545,2.2545,2.2545,2
2009-06-18,12:20:00,2.2540,2.2550,2.2540,2.2550,2
2009-06-18,12:25:00,2.2560,2.2580,2.2560,2.2580,2
2009-06-18,12:30:00,2.2580,2.2625,2.2580,2.2620,18
2009-06-18,12:35:00,2.2605,2.2620,2.2605,2.2620,3
2009-06-18,12:40:00,2.2625,2.2625,2.2580,2.2580,12
2009-06-18,12:45:00,2.2565,2.2565,2.2545,2.2565,6
2009-06-18,12:50:00,2.2560,2.2560,2.2550,2.2550,3
2009-06-18,12:55:00,2.2555,2.2565,2.2515,2.2530,8
2009-06-18,13:00:00,2.2525,2.2550,2.2525,2.2550,9
2009-06-18,13:05:00,2.2580,2.2580,2.2560,2.2565,4
2009-06-18,13:10:00,2.2570,2.2575,2.2555,2.2555,6
2009-06-18,13:15:00,2.2555,2.2555,2.2555,2.2555,1
2009-06-18,13:20:00,2.2555,2.2575,2.2555,2.2565,3
2009-06-18,13:25:00,2.2565,2.2565,2.2560,2.2560,2
2009-06-18,13:30:00,2.2560,2.2560,2.2500,2.2540,20
2009-06-18,13:35:00,2.2530,2.2580,2.2530,2.2580,5
2009-06-18,13:40:00,2.2595,2.2635,2.2595,2.2635,13
2009-06-18,13:50:00,2.2635,2.2660,2.2635,2.2660,14
2009-06-18,13:55:00,2.2655,2.2655,2.2630,2.2650,15
2009-06-18,14:00:00,2.2660,2.2660,2.2625,2.2625,8
2009-06-18,14:05:00,2.2645,2.2650,2.2645,2.2650,9
2009-06-18,14:10:00,2.2650,2.2665,2.2645,2.2655,12
2009-06-18,14:15:00,2.2655,2.2680,2.2655,2.2665,24
2009-06-18,14:20:00,2.2660,2.2700,2.2660,2.2680,10
2009-06-18,14:25:00,2.2660,2.2665,2.2660,2.2665,6
2009-06-18,14:30:00,2.2670,2.2670,2.2640,2.2645,10
2009-06-18,14:35:00,2.2645,2.2690,2.2645,2.2690,32
2009-06-18,14:40:00,2.2670,2.2670,2.2610,2.2650,51
2009-06-18,14:45:00,2.2650,2.2665,2.2645,2.2665,10
2009-06-18,14:50:00,2.2675,2.2700,2.2670,2.2685,22
2009-06-18,14:55:00,2.2685,2.2690,2.2660,2.2665,25
2009-06-18,15:00:00,2.2665,2.2700,2.2665,2.2700,11
2009-06-18,15:05:00,2.2705,2.2755,2.2690,2.2740,40
2009-06-18,15:10:00,2.2740,2.2770,2.2740,2.2745,45
2009-06-18,15:15:00,2.2735,2.2740,2.2715,2.2720,23
2009-06-18,15:20:00,2.2720,2.2750,2.2720,2.2745,22
2009-06-18,15:25:00,2.2745,2.2745,2.2710,2.2715,37
2009-06-18,15:30:00,2.2715,2.2715,2.2685,2.2685,19
2009-06-18,15:35:00,2.2660,2.2660,2.2620,2.2620,40
2009-06-18,15:40:00,2.2620,2.2620,2.2595,2.2610,28
2009-06-18,15:45:00,2.2595,2.2595,2.2540,2.2580,40
2009-06-18,15:50:00,2.2585,2.2595,2.2550,2.2550,28
2009-06-18,15:55:00,2.2540,2.2590,2.2455,2.2505,82
2009-06-18,16:00:00,2.2500,2.2510,2.2485,2.2485,15
2009-06-18,16:05:00,2.2495,2.2510,2.2490,2.2505,42
2009-06-18,16:10:00,2.2505,2.2510,2.2460,2.2500,42
2009-06-18,16:15:00,2.2495,2.2515,2.2475,2.2510,14
2009-06-18,16:20:00,2.2535,2.2540,2.2500,2.2500,38
2009-06-18,16:25:00,2.2515,2.2530,2.2515,2.2525,12
2009-06-18,16:30:00,2.2515,2.2515,2.2480,2.2490,18
2009-06-18,16:35:00,2.2495,2.2505,2.2495,2.2505,11
2009-06-18,16:40:00,2.2520,2.2535,2.2520,2.2525,9
2009-06-18,16:45:00,2.2545,2.2550,2.2500,2.2500,7
2009-06-18,16:50:00,2.2495,2.2495,2.2390,2.2390,127
2009-06-18,16:55:00,2.2400,2.2415,2.2380,2.2380,45
2009-06-18,17:00:00,2.2380,2.2410,2.2370,2.2410,60
2009-06-18,17:05:00,2.2405,2.2415,2.2400,2.2415,19
2009-06-18,17:10:00,2.2410,2.2445,2.2410,2.2430,28
2009-06-18,17:15:00,2.2445,2.2455,2.2440,2.2440,23
2009-06-18,17:20:00,2.2440,2.2440,2.2420,2.2440,19
2009-06-18,17:25:00,2.2445,2.2465,2.2425,2.2465,21
2009-06-18,17:30:00,2.2470,2.2490,2.2470,2.2480,22
2009-06-18,17:35:00,2.2490,2.2505,2.2490,2.2505,13
2009-06-18,17:40:00,2.2505,2.2515,2.2480,2.2495,30
2009-06-18,17:45:00,2.2480,2.2480,2.2440,2.2440,14
2009-06-18,17:50:00,2.2440,2.2455,2.2420,2.2420,16
2009-06-18,17:55:00,2.2435,2.2450,2.2430,2.2445,15
2009-06-18,18:00:00,2.2475,2.2495,2.2470,2.2495,9
2009-06-18,18:05:00,2.2495,2.2500,2.2470,2.2500,34
2009-06-18,18:10:00,2.2495,2.2495,2.2445,2.2445,13
2009-06-18,18:15:00,2.2445,2.2460,2.2445,2.2460,13
2009-06-18,18:20:00,2.2460,2.2465,2.2430,2.2460,19
2009-06-18,18:25:00,2.2460,2.2460,2.2415,2.2415,12
2009-06-18,18:30:00,2.2415,2.2430,2.2415,2.2415,21
2009-06-18,18:35:00,2.2425,2.2430,2.2410,2.2410,10
2009-06-18,18:40:00,2.2410,2.2420,2.2400,2.2410,12
2009-06-18,18:45:00,2.2410,2.2410,2.2355,2.2375,21
2009-06-18,18:50:00,2.2370,2.2370,2.2350,2.2350,17
2009-06-18,18:55:00,2.2330,2.2340,2.2315,2.2335,34
2009-06-18,19:00:00,2.2330,2.2355,2.2330,2.2340,35
2009-06-18,19:05:00,2.2345,2.2390,2.2325,2.2375,52
2009-06-18,19:10:00,2.2375,2.2385,2.2320,2.2320,38
2009-06-18,19:15:00,2.2325,2.2365,2.2320,2.2360,37
2009-06-18,19:20:00,2.2370,2.2390,2.2355,2.2390,10
2009-06-18,19:25:00,2.2390,2.2415,2.2375,2.2415,60
2009-06-18,19:30:00,2.2420,2.2425,2.2365,2.2370,34
2009-06-18,19:35:00,2.2370,2.2385,2.2340,2.2340,21
2009-06-18,19:40:00,2.2350,2.2380,2.2335,2.2335,36
2009-06-18,19:45:00,2.2330,2.2340,2.2300,2.2335,97
2009-06-18,19:50:00,2.2320,2.2330,2.2300,2.2305,229
2009-06-18,19:55:00,2.2300,2.2310,2.2275,2.2310,168
2009-06-18,20:00:00,2.2310,2.2355,2.2285,2.2295,84
2009-06-18,20:05:00,2.2305,2.2315,2.2250,2.2275,92
2009-06-18,20:10:00,2.2305,2.2325,2.2240,2.2255,262
2009-06-18,20:15:00,2.2255,2.2255,2.2215,2.2250,270
2009-06-18,20:20:00,2.2250,2.2285,2.2250,2.2255,163
2009-06-18,20:25:00,2.2260,2.2280,2.2245,2.2260,139
2009-06-18,20:30:00,2.2275,2.2350,2.2245,2.2345,252
2009-06-18,20:35:00,2.2350,2.2415,2.2335,2.2380,157
2009-06-18,20:40:00,2.2390,2.2420,2.2320,2.2335,220
2009-06-18,20:45:00,2.2340,2.2390,2.2330,2.2385,58
2009-06-18,20:50:00,2.2380,2.2420,2.2380,2.2405,75
2009-06-18,20:55:00,2.2405,2.2430,2.2370,2.2425,99
2009-06-18,21:00:00,2.2430,2.2455,2.2415,2.2430,89
2009-06-18,21:05:00,2.2435,2.2435,2.2385,2.2420,80
2009-06-18,21:10:00,2.2420,2.2425,2.2370,2.2390,91
2009-06-18,21:15:00,2.2395,2.2435,2.2395,2.2435,78
2009-06-18,21:20:00,2.2430,2.2445,2.2395,2.2415,97
2009-06-18,21:25:00,2.2415,2.2415,2.2390,2.2395,40
2009-06-18,21:30:00,2.2400,2.2400,2.2340,2.2355,117
2009-06-18,21:35:00,2.2355,2.2395,2.2270,2.2280,218
2009-06-18,21:40:00,2.2275,2.2335,2.2265,2.2330,175
2009-06-18,21:45:00,2.2330,2.2370,2.2300,2.2360,61
2009-06-18,21:50:00,2.2345,2.2390,2.2340,2.2355,112
2009-06-18,21:55:00,2.2360,2.2465,2.2360,2.2465,168
2009-06-18,22:00:00,2.2465,2.2520,2.2460,2.2460,375
2009-06-18,22:05:00,2.2455,2.2470,2.2415,2.2470,164
2009-06-18,22:10:00,2.2470,2.2565,2.2470,2.2520,276
2009-06-18,22:15:00,2.2520,2.2600,2.2515,2.2585,280
2009-06-18,22:20:00,2.2585,2.2590,2.2490,2.2505,120
2009-06-18,22:25:00,2.2500,2.2550,2.2500,2.2525,76
2009-06-18,22:30:00,2.2510,2.2525,2.2475,2.2500,158
2009-06-18,22:35:00,2.2500,2.2505,2.2455,2.2490,109
2009-06-18,22:40:00,2.2485,2.2505,2.2455,2.2490,156
2009-06-18,22:45:00,2.2490,2.2515,2.2480,2.2485,80
2009-06-18,22:50:00,2.2490,2.2560,2.2490,2.2490,234
2009-06-18,22:55:00,2.2505,2.2525,2.2455,2.2475,132
2009-06-18,23:00:00,2.2490,2.2525,2.2475,2.2505,128
2009-06-18,23:05:00,2.2515,2.2550,2.2515,2.2535,75
2009-06-18,23:10:00,2.2530,2.2565,2.2525,2.2560,99
2009-06-18,23:15:00,2.2565,2.2645,2.2550,2.2645,230
2009-06-18,23:20:00,2.2640,2.2650,2.2630,2.2635,102
2009-06-18,23:25:00,2.2640,2.2650,2.2585,2.2595,150
2009-06-18,23:30:00,2.2595,2.2600,2.2535,2.2565,79
2009-06-18,23:35:00,2.2570,2.2570,2.2515,2.2540,142
2009-06-18,23:40:00,2.2540,2.2550,2.2500,2.2505,82
2009-06-18,23:45:00,2.2510,2.2540,2.2495,2.2510,120
2009-06-18,23:50:00,2.2515,2.2610,2.2515,2.2585,149
2009-06-18,23:55:00,2.2585,2.2625,2.2570,2.2610,124
2009-06-19,00:00:00,2.2620,2.2635,2.2600,2.2630,111
2009-06-19,00:05:00,2.2640,2.2640,2.2605,2.2620,69
2009-06-19,00:10:00,2.2620,2.2660,2.2620,2.2640,198
2009-06-19,00:15:00,2.2660,2.2670,2.2610,2.2615,67
2009-06-19,00:20:00,2.2620,2.2620,2.2600,2.2610,113
2009-06-19,00:25:00,2.2615,2.2645,2.2615,2.2635,50
2009-06-19,00:30:00,2.2635,2.2665,2.2620,2.2655,85
2009-06-19,00:35:00,2.2650,2.2650,2.2615,2.2630,42
2009-06-19,00:40:00,2.2625,2.2650,2.2625,2.2625,66
2009-06-19,00:45:00,2.2625,2.2685,2.2625,2.2675,103
2009-06-19,00:50:00,2.2675,2.2690,2.2645,2.2680,81
2009-06-19,00:55:00,2.2680,2.2720,2.2670,2.2700,203
2009-06-19,01:00:00,2.2700,2.2710,2.2640,2.2685,124
2009-06-19,01:05:00,2.2685,2.2710,2.2665,2.2705,73
2009-06-19,01:10:00,2.2710,2.2710,2.2675,2.2690,47
2009-06-19,01:15:00,2.2695,2.2705,2.2640,2.2665,62
2009-06-19,01:20:00,2.2670,2.2720,2.2660,2.2660,33
2009-06-19,01:25:00,2.2675,2.2725,2.2665,2.2725,36
2009-06-19,01:30:00,2.2705,2.2705,2.2680,2.2680,10
2009-06-19,01:35:00,2.2685,2.2685,2.2640,2.2650,30
2009-06-19,01:40:00,2.2640,2.2655,2.2625,2.2635,24
2009-06-19,01:45:00,2.2640,2.2685,2.2640,2.2660,19
2009-06-19,01:50:00,2.2655,2.2660,2.2645,2.2660,14
2009-06-19,01:55:00,2.2660,2.2660,2.2620,2.2630,50
2009-06-19,02:00:00,2.2625,2.2625,2.2415,2.2460,114
2009-06-19,02:05:00,2.2440,2.2475,2.2420,2.2440,19
2009-06-19,02:10:00,2.2420,2.2485,2.2380,2.2485,75
2009-06-19,02:15:00,2.2455,2.2530,2.2440,2.2530,22
2009-06-19,02:20:00,2.2505,2.2505,2.2455,2.2500,13
2009-06-19,02:25:00,2.2515,2.2525,2.2480,2.2525,9
2009-06-19,02:30:00,2.2520,2.2525,2.2500,2.2500,7
2009-06-19,02:35:00,2.2525,2.2530,2.2500,2.2530,5
2009-06-19,02:40:00,2.2525,2.2525,2.2515,2.2515,6
2009-06-19,02:45:00,2.2530,2.2530,2.2530,2.2530,4
2009-06-19,02:50:00,2.2500,2.2505,2.2485,2.2485,5
2009-06-19,03:00:00,2.2510,2.2535,2.2475,2.2475,21
2009-06-19,03:05:00,2.2475,2.2530,2.2475,2.2510,12
2009-06-19,03:10:00,2.2515,2.2525,2.2505,2.2525,5
2009-06-19,03:15:00,2.2520,2.2560,2.2520,2.2530,27
2009-06-19,03:20:00,2.2535,2.2535,2.2515,2.2535,6
2009-06-19,03:25:00,2.2510,2.2520,2.2505,2.2520,4
2009-06-19,03:30:00,2.2525,2.2530,2.2515,2.2515,5
2009-06-19,03:35:00,2.2515,2.2515,2.2470,2.2470,12
2009-06-19,03:40:00,2.2510,2.2515,2.2510,2.2515,2
2009-06-19,03:45:00,2.2520,2.2520,2.2475,2.2475,4
2009-06-19,03:50:00,2.2475,2.2495,2.2470,2.2480,5
2009-06-19,03:55:00,2.2480,2.2535,2.2480,2.2535,10
2009-06-19,04:00:00,2.2535,2.2535,2.2535,2.2535,1
2009-06-19,04:05:00,2.2530,2.2540,2.2530,2.2540,4
2009-06-19,04:10:00,2.2540,2.2540,2.2505,2.2535,3
2009-06-19,04:20:00,2.2500,2.2500,2.2490,2.2490,3
2009-06-19,04:25:00,2.2490,2.2490,2.2490,2.2490,1
2009-06-19,04:45:00,2.2500,2.2500,2.2500,2.2500,1
2009-06-19,04:50:00,2.2480,2.2505,2.2480,2.2505,2
2009-06-19,04:55:00,2.2485,2.2485,2.2480,2.2480,2
2009-06-19,05:00:00,2.2490,2.2490,2.2490,2.2490,1
2009-06-19,05:05:00,2.2480,2.2480,2.2480,2.2480,2
2009-06-19,05:10:00,2.2475,2.2475,2.2470,2.2470,3
2009-06-19,06:00:00,2.2590,2.2645,2.2590,2.2645,10
2009-06-19,06:05:00,2.2645,2.2695,2.2645,2.2695,8
2009-06-19,06:10:00,2.2655,2.2655,2.2640,2.2640,10
2009-06-19,06:35:00,2.2635,2.2635,2.2635,2.2635,1
2009-06-19,06:50:00,2.2635,2.2635,2.2635,2.2635,1
2009-06-19,07:15:00,2.2635,2.2635,2.2635,2.2635,4
2009-06-19,07:20:00,2.2620,2.2620,2.2620,2.2620,2
2009-06-19,07:40:00,2.2625,2.2625,2.2625,2.2625,1
2009-06-19,07:55:00,2.2630,2.2630,2.2630,2.2630,1
2009-06-19,08:00:00,2.2635,2.2655,2.2635,2.2655,14
2009-06-19,08:20:00,2.2665,2.2665,2.2665,2.2665,6
2009-06-19,08:25:00,2.2680,2.2685,2.2680,2.2685,16
2009-06-19,08:35:00,2.2685,2.2685,2.2685,2.2685,2
2009-06-19,08:40:00,2.2685,2.2685,2.2640,2.2640,4
2009-06-19,08:55:00,2.2610,2.2610,2.2610,2.2610,1
2009-06-19,09:00:00,2.2680,2.2680,2.2640,2.2640,13
2009-06-19,09:05:00,2.2630,2.2640,2.2630,2.2640,3
2009-06-19,09:10:00,2.2640,2.2640,2.2635,2.2635,2
2009-06-19,09:15:00,2.2640,2.2640,2.2640,2.2640,2
2009-06-19,09:20:00,2.2640,2.2695,2.2640,2.2695,13
2009-06-19,09:55:00,2.2630,2.2630,2.2605,2.2605,18
2009-06-19,10:00:00,2.2590,2.2590,2.2590,2.2590,1
2009-06-19,10:10:00,2.2630,2.2630,2.2630,2.2630,1
2009-06-19,10:15:00,2.2645,2.2645,2.2590,2.2590,16
2009-06-19,10:20:00,2.2565,2.2565,2.2550,2.2550,24
2009-06-19,10:25:00,2.2545,2.2545,2.2545,2.2545,1
2009-06-19,10:30:00,2.2515,2.2515,2.2500,2.2500,9
2009-06-19,10:35:00,2.2495,2.2495,2.2495,2.2495,1
2009-06-19,10:40:00,2.2525,2.2525,2.2525,2.2525,1
2009-06-19,10:45:00,2.2525,2.2525,2.2505,2.2505,3
2009-06-19,11:00:00,2.2540,2.2540,2.2540,2.2540,1
2009-06-19,11:10:00,2.2550,2.2550,2.2550,2.2550,2
2009-06-19,11:30:00,2.2560,2.2560,2.2560,2.2560,1
2009-06-19,11:50:00,2.2505,2.2505,2.2500,2.2500,2
2009-06-19,12:30:00,2.2590,2.2605,2.2580,2.2605,16
2009-06-19,12:35:00,2.2595,2.2615,2.2585,2.2585,18
2009-06-19,12:40:00,2.2600,2.2625,2.2600,2.2610,17
2009-06-19,12:45:00,2.2620,2.2620,2.2605,2.2605,5
2009-06-19,12:50:00,2.2610,2.2625,2.2610,2.2625,11
2009-06-19,12:55:00,2.2625,2.2635,2.2595,2.2595,11
2009-06-19,13:00:00,2.2605,2.2605,2.2600,2.2600,2
2009-06-19,13:05:00,2.2615,2.2620,2.2610,2.2615,6
2009-06-19,13:10:00,2.2625,2.2655,2.2625,2.2655,5
2009-06-19,13:15:00,2.2640,2.2655,2.2640,2.2655,21
2009-06-19,13:20:00,2.2645,2.2645,2.2620,2.2630,6
2009-06-19,13:25:00,2.2640,2.2640,2.2640,2.2640,4
2009-06-19,13:30:00,2.2640,2.2650,2.2640,2.2650,2
2009-06-19,13:35:00,2.2655,2.2655,2.2650,2.2650,6
2009-06-19,13:40:00,2.2630,2.2635,2.2625,2.2625,4
2009-06-19,13:45:00,2.2610,2.2610,2.2580,2.2600,24
2009-06-19,13:50:00,2.2605,2.2605,2.2600,2.2605,4
2009-06-19,13:55:00,2.2600,2.2600,2.2535,2.2535,17
2009-06-19,14:00:00,2.2545,2.2560,2.2515,2.2520,26
2009-06-19,14:05:00,2.2525,2.2530,2.2520,2.2530,8
2009-06-19,14:10:00,2.2535,2.2545,2.2535,2.2545,9
2009-06-19,14:15:00,2.2540,2.2540,2.2505,2.2510,17
2009-06-19,14:20:00,2.2535,2.2535,2.2505,2.2520,26
2009-06-19,14:25:00,2.2525,2.2525,2.2465,2.2475,52
2009-06-19,14:30:00,2.2485,2.2500,2.2480,2.2500,8
2009-06-19,14:35:00,2.2525,2.2525,2.2525,2.2525,4
2009-06-19,14:40:00,2.2505,2.2505,2.2470,2.2470,25
2009-06-19,14:45:00,2.2500,2.2525,2.2500,2.2525,7
2009-06-19,14:50:00,2.2525,2.2525,2.2460,2.2470,16
2009-06-19,14:55:00,2.2475,2.2510,2.2455,2.2510,24
2009-06-19,15:00:00,2.2490,2.2525,2.2490,2.2515,15
2009-06-19,15:05:00,2.2520,2.2565,2.2515,2.2540,33
2009-06-19,15:10:00,2.2535,2.2570,2.2535,2.2540,7
2009-06-19,15:15:00,2.2535,2.2550,2.2535,2.2540,6
2009-06-19,15:20:00,2.2545,2.2585,2.2540,2.2585,19
2009-06-19,15:25:00,2.2585,2.2595,2.2585,2.2595,11
2009-06-19,15:30:00,2.2580,2.2620,2.2580,2.2600,17
2009-06-19,15:35:00,2.2600,2.2640,2.2600,2.2630,16
2009-06-19,15:40:00,2.2620,2.2630,2.2600,2.2600,53
2009-06-19,15:45:00,2.2585,2.2600,2.2585,2.2600,10
2009-06-19,15:50:00,2.2585,2.2585,2.2560,2.2580,8
2009-06-19,15:55:00,2.2560,2.2575,2.2550,2.2550,12
2009-06-19,16:00:00,2.2565,2.2575,2.2560,2.2560,7
2009-06-19,16:05:00,2.2565,2.2565,2.2555,2.2555,11
2009-06-19,16:10:00,2.2550,2.2575,2.2540,2.2550,52
2009-06-19,16:15:00,2.2560,2.2565,2.2535,2.2545,22
2009-06-19,16:20:00,2.2550,2.2560,2.2535,2.2560,11
2009-06-19,16:30:00,2.2540,2.2540,2.2530,2.2530,5
2009-06-19,16:35:00,2.2545,2.2545,2.2530,2.2530,6
2009-06-19,16:40:00,2.2520,2.2525,2.2455,2.2465,79
2009-06-19,16:45:00,2.2470,2.2470,2.2440,2.2440,36
2009-06-19,16:50:00,2.2445,2.2445,2.2420,2.2445,50
2009-06-19,16:55:00,2.2445,2.2465,2.2425,2.2460,22
2009-06-19,17:00:00,2.2480,2.2480,2.2475,2.2475,3
2009-06-19,17:05:00,2.2475,2.2485,2.2465,2.2485,7
2009-06-19,17:10:00,2.2500,2.2530,2.2500,2.2530,16
2009-06-19,17:15:00,2.2535,2.2575,2.2535,2.2560,27
2009-06-19,17:20:00,2.2565,2.2570,2.2545,2.2570,9
2009-06-19,17:25:00,2.2555,2.2575,2.2555,2.2570,16
2009-06-19,17:30:00,2.2575,2.2580,2.2560,2.2565,20
2009-06-19,17:35:00,2.2560,2.2615,2.2560,2.2610,26
2009-06-19,17:40:00,2.2605,2.2615,2.2575,2.2575,26
2009-06-19,17:45:00,2.2590,2.2595,2.2590,2.2595,3
2009-06-19,17:50:00,2.2600,2.2600,2.2570,2.2585,18
2009-06-19,17:55:00,2.2605,2.2615,2.2590,2.2590,9
2009-06-19,18:00:00,2.2590,2.2590,2.2575,2.2580,6
2009-06-19,18:05:00,2.2600,2.2630,2.2600,2.2630,12
2009-06-19,18:10:00,2.2630,2.2675,2.2625,2.2665,28
2009-06-19,18:15:00,2.2660,2.2675,2.2660,2.2660,10
2009-06-19,18:20:00,2.2665,2.2675,2.2650,2.2675,60
2009-06-19,18:25:00,2.2675,2.2680,2.2635,2.2655,14
2009-06-19,18:30:00,2.2665,2.2700,2.2665,2.2700,15
2009-06-19,18:35:00,2.2680,2.2710,2.2680,2.2690,17
2009-06-19,18:40:00,2.2695,2.2720,2.2695,2.2695,14
2009-06-19,18:45:00,2.2685,2.2700,2.2685,2.2700,4
2009-06-19,18:50:00,2.2700,2.2705,2.2700,2.2705,5
2009-06-19,18:55:00,2.2700,2.2705,2.2700,2.2705,9
2009-06-19,19:00:00,2.2695,2.2725,2.2695,2.2725,78
2009-06-19,19:05:00,2.2720,2.2740,2.2695,2.2740,99
2009-06-19,19:10:00,2.2720,2.2830,2.2720,2.2800,200
2009-06-19,19:15:00,2.2815,2.2825,2.2795,2.2795,61
2009-06-19,19:20:00,2.2830,2.2890,2.2830,2.2865,89
2009-06-19,19:25:00,2.2865,2.2910,2.2855,2.2900,89
2009-06-19,19:30:00,2.2905,2.2930,2.2890,2.2925,74
2009-06-19,19:35:00,2.2930,2.2930,2.2910,2.2915,63
2009-06-19,19:40:00,2.2915,2.2935,2.2905,2.2910,56
2009-06-19,19:45:00,2.2915,2.2945,2.2890,2.2900,133
2009-06-19,19:50:00,2.2920,2.2925,2.2900,2.2905,36
2009-06-19,19:55:00,2.2900,2.2915,2.2880,2.2905,92
2009-06-19,20:00:00,2.2910,2.2945,2.2900,2.2910,72
2009-06-19,20:05:00,2.2900,2.2915,2.2880,2.2915,63
2009-06-19,20:10:00,2.2910,2.2910,2.2830,2.2830,342
2009-06-19,20:15:00,2.2830,2.2870,2.2810,2.2860,81
2009-06-19,20:20:00,2.2860,2.2895,2.2850,2.2850,113
2009-06-19,20:25:00,2.2860,2.2940,2.2860,2.2940,213
2009-06-19,20:30:00,2.2935,2.2955,2.2900,2.2905,127
2009-06-19,20:35:00,2.2905,2.2930,2.2905,2.2920,138
2009-06-19,20:40:00,2.2925,2.2940,2.2895,2.2910,145
2009-06-19,20:45:00,2.2905,2.2905,2.2855,2.2855,178
2009-06-19,20:50:00,2.2855,2.2875,2.2820,2.2875,172
2009-06-19,20:55:00,2.2875,2.2875,2.2830,2.2830,76
2009-06-19,21:00:00,2.2840,2.2860,2.2830,2.2855,43
2009-06-19,21:05:00,2.2855,2.2865,2.2825,2.2825,102
2009-06-19,21:10:00,2.2820,2.2845,2.2795,2.2820,145
2009-06-19,21:15:00,2.2820,2.2860,2.2790,2.2830,145
2009-06-19,21:20:00,2.2840,2.2855,2.2830,2.2830,21
2009-06-19,21:25:00,2.2825,2.2825,2.2760,2.2800,85
2009-06-19,21:30:00,2.2800,2.2850,2.2775,2.2850,260
2009-06-19,21:35:00,2.2855,2.2900,2.2820,2.2825,224
2009-06-19,21:40:00,2.2820,2.2870,2.2810,2.2850,168
2009-06-19,21:45:00,2.2860,2.2885,2.2825,2.2850,223
2009-06-19,21:50:00,2.2850,2.2880,2.2845,2.2860,95
2009-06-19,21:55:00,2.2860,2.2865,2.2805,2.2805,155
2009-06-19,22:00:00,2.2815,2.2840,2.2760,2.2785,291
2009-06-19,22:05:00,2.2785,2.2795,2.2770,2.2780,113
2009-06-19,22:10:00,2.2780,2.2790,2.2715,2.2725,224
2009-06-19,22:15:00,2.2725,2.2775,2.2680,2.2770,348
2009-06-19,22:20:00,2.2760,2.2765,2.2720,2.2765,139
2009-06-19,22:25:00,2.2765,2.2765,2.2715,2.2725,128
2009-06-19,22:30:00,2.2735,2.2790,2.2730,2.2775,169
2009-06-19,22:35:00,2.2770,2.2785,2.2755,2.2765,84
2009-06-19,22:40:00,2.2770,2.2785,2.2740,2.2780,103
2009-06-19,22:45:00,2.2780,2.2850,2.2775,2.2835,142
2009-06-19,22:50:00,2.2830,2.2850,2.2800,2.2845,90
2009-06-19,22:55:00,2.2845,2.2850,2.2820,2.2840,58
2009-06-19,23:00:00,2.2840,2.2880,2.2830,2.2855,143
2009-06-19,23:05:00,2.2850,2.2880,2.2840,2.2870,120
2009-06-19,23:10:00,2.2875,2.2895,2.2845,2.2845,114
2009-06-19,23:15:00,2.2845,2.2845,2.2815,2.2830,68
2009-06-19,23:20:00,2.2825,2.2850,2.2815,2.2835,95
2009-06-19,23:25:00,2.2840,2.2845,2.2795,2.2795,120
2009-06-19,23:30:00,2.2800,2.2820,2.2775,2.2805,185
2009-06-19,23:35:00,2.2790,2.2840,2.2785,2.2835,88
2009-06-19,23:40:00,2.2825,2.2850,2.2810,2.2825,145
2009-06-19,23:45:00,2.2830,2.2845,2.2800,2.2810,73
2009-06-19,23:50:00,2.2815,2.2850,2.2800,2.2830,110
2009-06-19,23:55:00,2.2835,2.2850,2.2815,2.2850,112
2009-06-20,00:00:00,2.2850,2.2850,2.2815,2.2815,85
2009-06-20,00:05:00,2.2815,2.2815,2.2770,2.2795,132
2009-06-20,00:10:00,2.2795,2.2795,2.2680,2.2700,249
2009-06-20,00:15:00,2.2695,2.2700,2.2615,2.2660,143
2009-06-20,00:20:00,2.2655,2.2655,2.2570,2.2610,372
2009-06-20,00:25:00,2.2605,2.2605,2.2535,2.2550,296
2009-06-20,00:30:00,2.2555,2.2575,2.2520,2.2545,222
2009-06-20,00:35:00,2.2540,2.2555,2.2475,2.2510,270
2009-06-20,00:40:00,2.2510,2.2550,2.2470,2.2510,166
2009-06-20,00:45:00,2.2510,2.2550,2.2500,2.2530,120
2009-06-20,00:50:00,2.2525,2.2545,2.2460,2.2545,155
2009-06-20,00:55:00,2.2555,2.2580,2.2460,2.2490,551
2009-06-20,01:00:00,2.2490,2.2555,2.2490,2.2545,145
2009-06-20,01:05:00,2.2550,2.2565,2.2495,2.2535,136
2009-06-20,01:10:00,2.2535,2.2550,2.2515,2.2525,89
2009-06-20,01:15:00,2.2515,2.2560,2.2505,2.2560,63
2009-06-20,01:20:00,2.2550,2.2565,2.2525,2.2530,60
2009-06-20,01:25:00,2.2530,2.2530,2.2495,2.2510,50
2009-06-20,01:30:00,2.2510,2.2565,2.2510,2.2565,43
2009-06-20,01:35:00,2.2565,2.2565,2.2510,2.2525,24
2009-06-20,01:40:00,2.2525,2.2545,2.2525,2.2530,24
2009-06-20,01:45:00,2.2530,2.2535,2.2505,2.2515,38
2009-06-20,01:50:00,2.2510,2.2515,2.2465,2.2485,149
2009-06-20,01:55:00,2.2485,2.2505,2.2445,2.2470,100
2009-06-20,02:00:00,2.2465,2.2535,2.2460,2.2535,25
2009-06-20,02:05:00,2.2520,2.2520,2.2480,2.2490,26
2009-06-20,02:10:00,2.2485,2.2485,2.2430,2.2440,33
2009-06-20,02:15:00,2.2430,2.2430,2.2330,2.2330,98
2009-06-20,02:20:00,2.2345,2.2350,2.2340,2.2345,21
2009-06-20,02:25:00,2.2335,2.2340,2.2225,2.2270,159
2009-06-20,02:30:00,2.2280,2.2370,2.2270,2.2355,60
2009-06-20,02:35:00,2.2360,2.2360,2.2315,2.2315,10
2009-06-20,02:40:00,2.2355,2.2360,2.2335,2.2345,5
2009-06-20,02:45:00,2.2345,2.2345,2.2330,2.2330,5
2009-06-20,02:50:00,2.2340,2.2345,2.2335,2.2335,13
2009-06-20,02:55:00,2.2335,2.2340,2.2330,2.2335,8
2009-06-20,03:00:00,2.2340,2.2340,2.2340,2.2340,2
2009-06-20,03:05:00,2.2320,2.2320,2.2315,2.2315,29
2009-06-20,03:10:00,2.2315,2.2370,2.2315,2.2370,25
2009-06-20,03:15:00,2.2370,2.2375,2.2360,2.2375,10
2009-06-20,03:20:00,2.2375,2.2375,2.2365,2.2365,5
2009-06-20,03:30:00,2.2375,2.2380,2.2375,2.2375,5
2009-06-20,03:35:00,2.2380,2.2400,2.2365,2.2385,47
2009-06-20,03:40:00,2.2395,2.2395,2.2370,2.2380,13
2009-06-20,03:45:00,2.2390,2.2420,2.2370,2.2405,65
2009-06-20,03:50:00,2.2420,2.2420,2.2400,2.2400,6
2009-06-20,03:55:00,2.2375,2.2400,2.2375,2.2375,7
2009-06-20,04:00:00,2.2380,2.2390,2.2375,2.2380,5
2009-06-20,04:05:00,2.2355,2.2355,2.2350,2.2350,14
2009-06-20,04:15:00,2.2375,2.2375,2.2375,2.2375,3
2009-06-20,04:20:00,2.2375,2.2385,2.2370,2.2385,10
2009-06-20,04:25:00,2.2400,2.2420,2.2400,2.2420,2
2009-06-20,04:30:00,2.2415,2.2440,2.2415,2.2440,5
2009-06-20,04:35:00,2.2445,2.2445,2.2445,2.2445,1
2009-06-20,04:40:00,2.2400,2.2400,2.2400,2.2400,1
2009-06-20,04:45:00,2.2420,2.2425,2.2420,2.2425,2
2009-06-20,05:05:00,2.2365,2.2365,2.2365,2.2365,1
2009-06-20,05:10:00,2.2365,2.2365,2.2365,2.2365,1
2009-06-22,06:00:00,2.2480,2.2480,2.2375,2.2375,15
2009-06-22,06:05:00,2.2380,2.2380,2.2375,2.2375,3
2009-06-22,06:10:00,2.2360,2.2360,2.2275,2.2275,9
2009-06-22,06:15:00,2.2280,2.2280,2.2260,2.2260,9
2009-06-22,06:20:00,2.2250,2.2250,2.2200,2.2210,50
2009-06-22,06:25:00,2.2250,2.2275,2.2225,2.2225,4
2009-06-22,06:30:00,2.2280,2.2280,2.2235,2.2235,2
2009-06-22,06:35:00,2.2285,2.2285,2.2235,2.2235,2
2009-06-22,06:40:00,2.2230,2.2230,2.2230,2.2230,1
2009-06-22,06:45:00,2.2250,2.2250,2.2250,2.2250,1
2009-06-22,06:50:00,2.2285,2.2285,2.2210,2.2210,8
2009-06-22,06:55:00,2.2255,2.2275,2.2250,2.2275,5
2009-06-22,07:00:00,2.2280,2.2280,2.2280,2.2280,1
2009-06-22,07:05:00,2.2250,2.2275,2.2250,2.2275,2
2009-06-22,07:10:00,2.2275,2.2275,2.2275,2.2275,1
2009-06-22,07:20:00,2.2250,2.2250,2.2240,2.2240,2
2009-06-22,07:25:00,2.2210,2.2210,2.2200,2.2200,3
2009-06-22,07:30:00,2.2240,2.2245,2.2240,2.2245,2
2009-06-22,07:40:00,2.2245,2.2245,2.2245,2.2245,8
2009-06-22,07:55:00,2.2260,2.2260,2.2260,2.2260,2
2009-06-22,08:00:00,2.2260,2.2380,2.2260,2.2315,22
2009-06-22,08:05:00,2.2320,2.2335,2.2315,2.2325,8
2009-06-22,08:10:00,2.2330,2.2340,2.2315,2.2315,5
2009-06-22,08:15:00,2.2280,2.2280,2.2280,2.2280,2
2009-06-22,08:20:00,2.2250,2.2250,2.2240,2.2240,4
2009-06-22,08:25:00,2.2230,2.2230,2.2185,2.2185,7
2009-06-22,08:30:00,2.2180,2.2195,2.2165,2.2195,42
2009-06-22,08:35:00,2.2185,2.2185,2.2165,2.2165,3
2009-06-22,08:45:00,2.2170,2.2170,2.2165,2.2165,8
2009-06-22,08:50:00,2.2195,2.2195,2.2180,2.2180,14
2009-06-22,08:55:00,2.2200,2.2215,2.2170,2.2170,4
2009-06-22,09:00:00,2.2165,2.2165,2.2015,2.2035,132
2009-06-22,09:05:00,2.2075,2.2105,2.2075,2.2105,21
2009-06-22,09:15:00,2.2085,2.2095,2.2080,2.2095,10
2009-06-22,09:20:00,2.2065,2.2100,2.2060,2.2100,32
2009-06-22,09:25:00,2.2100,2.2130,2.2100,2.2105,6
2009-06-22,09:30:00,2.2090,2.2090,2.2060,2.2060,11
2009-06-22,09:35:00,2.2075,2.2080,2.2050,2.2080,5
2009-06-22,09:40:00,2.2085,2.2085,2.2060,2.2070,3
2009-06-22,09:45:00,2.2060,2.2065,2.2025,2.2025,6
2009-06-22,09:50:00,2.2015,2.2020,2.2000,2.2015,72
2009-06-22,09:55:00,2.2040,2.2040,2.2015,2.2015,6
2009-06-22,10:00:00,2.2040,2.2050,2.2040,2.2050,9
2009-06-22,10:05:00,2.2050,2.2050,2.2050,2.2050,1
2009-06-22,10:10:00,2.2060,2.2095,2.2035,2.2095,36
2009-06-22,10:15:00,2.2100,2.2150,2.2100,2.2135,54
2009-06-22,10:20:00,2.2130,2.2140,2.2130,2.2140,2
2009-06-22,10:25:00,2.2150,2.2195,2.2100,2.2195,32
2009-06-22,10:30:00,2.2140,2.2140,2.2120,2.2120,4
2009-06-22,10:35:00,2.2145,2.2145,2.2130,2.2130,6
2009-06-22,10:40:00,2.2105,2.2105,2.2105,2.2105,2
2009-06-22,10:45:00,2.2135,2.2175,2.2135,2.2135,7
2009-06-22,10:50:00,2.2105,2.2110,2.2100,2.2110,9
2009-06-22,10:55:00,2.2150,2.2150,2.2090,2.2120,16
2009-06-22,11:00:00,2.2100,2.2100,2.2060,2.2080,5
2009-06-22,11:10:00,2.2120,2.2130,2.2120,2.2125,3
2009-06-22,11:20:00,2.2120,2.2120,2.2095,2.2100,8
2009-06-22,11:25:00,2.2100,2.2100,2.2100,2.2100,2
2009-06-22,11:30:00,2.2130,2.2130,2.2100,2.2100,2
2009-06-22,11:35:00,2.2100,2.2100,2.2100,2.2100,1
2009-06-22,11:50:00,2.2115,2.2115,2.2100,2.2100,4
2009-06-22,11:55:00,2.2095,2.2095,2.2095,2.2095,2
2009-06-22,12:05:00,2.2075,2.2095,2.2075,2.2095,7
2009-06-22,12:20:00,2.2135,2.2135,2.2135,2.2135,1
2009-06-22,12:25:00,2.2120,2.2130,2.2115,2.2120,15
2009-06-22,12:30:00,2.2145,2.2155,2.2125,2.2150,59
2009-06-22,12:35:00,2.2150,2.2155,2.2140,2.2150,50
2009-06-22,12:40:00,2.2150,2.2180,2.2135,2.2175,34
2009-06-22,12:45:00,2.2175,2.2200,2.2175,2.2190,23
2009-06-22,12:50:00,2.2180,2.2180,2.2155,2.2155,9
2009-06-22,12:55:00,2.2160,2.2165,2.2110,2.2110,21
2009-06-22,13:00:00,2.2100,2.2105,2.2050,2.2060,40
2009-06-22,13:05:00,2.2060,2.2080,2.2050,2.2075,30
2009-06-22,13:10:00,2.2075,2.2095,2.2070,2.2095,7
2009-06-22,13:15:00,2.2095,2.2110,2.2090,2.2090,25
2009-06-22,13:20:00,2.2090,2.2105,2.2090,2.2100,5
2009-06-22,13:25:00,2.2110,2.2115,2.2090,2.2105,9
2009-06-22,13:30:00,2.2100,2.2110,2.2080,2.2080,14
2009-06-22,13:35:00,2.2075,2.2090,2.2065,2.2070,22
2009-06-22,13:40:00,2.2085,2.2110,2.2075,2.2110,19
2009-06-22,13:45:00,2.2130,2.2150,2.2115,2.2120,15
2009-06-22,13:50:00,2.2125,2.2150,2.2125,2.2140,18
2009-06-22,13:55:00,2.2140,2.2140,2.2135,2.2135,10
2009-06-22,14:00:00,2.2140,2.2140,2.2120,2.2125,9
2009-06-22,14:05:00,2.2120,2.2120,2.2085,2.2085,13
2009-06-22,14:10:00,2.2100,2.2115,2.2100,2.2100,9
2009-06-22,14:15:00,2.2075,2.2085,2.2045,2.2065,51
2009-06-22,14:20:00,2.2075,2.2085,2.2070,2.2070,34
2009-06-22,14:25:00,2.2070,2.2085,2.2060,2.2070,22
2009-06-22,14:30:00,2.2060,2.2060,2.2020,2.2040,23
2009-06-22,14:35:00,2.2040,2.2040,2.2020,2.2030,9
2009-06-22,14:40:00,2.2045,2.2080,2.2035,2.2080,29
2009-06-22,14:45:00,2.2080,2.2095,2.2065,2.2065,25
2009-06-22,14:50:00,2.2070,2.2085,2.2065,2.2080,17
2009-06-22,14:55:00,2.2080,2.2080,2.2035,2.2045,17
2009-06-22,15:00:00,2.2045,2.2110,2.2040,2.2095,40
2009-06-22,15:05:00,2.2080,2.2120,2.2075,2.2120,34
2009-06-22,15:10:00,2.2090,2.2090,2.2070,2.2075,11
2009-06-22,15:15:00,2.2095,2.2100,2.2075,2.2100,18
2009-06-22,15:20:00,2.2095,2.2120,2.2095,2.2120,14
2009-06-22,15:25:00,2.2130,2.2130,2.2095,2.2110,26
2009-06-22,15:30:00,2.2100,2.2100,2.2060,2.2070,133
2009-06-22,15:35:00,2.2075,2.2075,2.2050,2.2050,21
2009-06-22,15:40:00,2.2065,2.2075,2.2065,2.2075,33
2009-06-22,15:45:00,2.2075,2.2085,2.2070,2.2070,4
2009-06-22,15:50:00,2.2055,2.2055,2.2055,2.2055,4
2009-06-22,15:55:00,2.2065,2.2105,2.2065,2.2105,24
2009-06-22,16:00:00,2.2095,2.2125,2.2085,2.2120,23
2009-06-22,16:05:00,2.2115,2.2165,2.2115,2.2120,35
2009-06-22,16:10:00,2.2130,2.2160,2.2100,2.2150,16
2009-06-22,16:15:00,2.2130,2.2130,2.2130,2.2130,1
2009-06-22,16:20:00,2.2145,2.2190,2.2110,2.2120,27
2009-06-22,16:25:00,2.2130,2.2145,2.2125,2.2135,9
2009-06-22,16:30:00,2.2125,2.2160,2.2125,2.2150,29
2009-06-22,16:35:00,2.2145,2.2150,2.2135,2.2150,18
2009-06-22,16:40:00,2.2140,2.2140,2.2120,2.2120,24
2009-06-22,16:45:00,2.2115,2.2135,2.2095,2.2135,57
2009-06-22,16:50:00,2.2130,2.2140,2.2115,2.2135,36
2009-06-22,16:55:00,2.2135,2.2135,2.2115,2.2120,24
2009-06-22,17:00:00,2.2125,2.2140,2.2090,2.2090,30
2009-06-22,17:05:00,2.2055,2.2060,2.2000,2.2005,135
2009-06-22,17:10:00,2.2005,2.2025,2.1950,2.2025,147
2009-06-22,17:15:00,2.2020,2.2030,2.2005,2.2030,19
2009-06-22,17:20:00,2.2030,2.2030,2.1960,2.1970,45
2009-06-22,17:25:00,2.1975,2.2010,2.1915,2.1915,119
2009-06-22,17:30:00,2.1905,2.1915,2.1885,2.1910,65
2009-06-22,17:35:00,2.1910,2.1945,2.1885,2.1930,25
2009-06-22,17:40:00,2.1930,2.1955,2.1910,2.1930,39
2009-06-22,17:45:00,2.1935,2.1970,2.1930,2.1970,39
2009-06-22,17:50:00,2.1960,2.1960,2.1915,2.1920,24
2009-06-22,17:55:00,2.1920,2.2000,2.1900,2.2000,75
2009-06-22,18:00:00,2.1980,2.2010,2.1980,2.2005,50
2009-06-22,18:05:00,2.2005,2.2005,2.1970,2.1990,17
2009-06-22,18:10:00,2.1980,2.1990,2.1965,2.1965,7
2009-06-22,18:15:00,2.1960,2.1960,2.1915,2.1925,83
2009-06-22,18:20:00,2.1920,2.1990,2.1920,2.1965,56
2009-06-22,18:25:00,2.1975,2.1985,2.1960,2.1970,30
2009-06-22,18:30:00,2.1975,2.2020,2.1975,2.2015,44
2009-06-22,18:35:00,2.2015,2.2015,2.1980,2.1980,25
2009-06-22,18:40:00,2.1985,2.1985,2.1975,2.1985,15
2009-06-22,18:45:00,2.1990,2.2010,2.1980,2.1990,22
2009-06-22,18:50:00,2.1990,2.2005,2.1955,2.1960,76
2009-06-22,18:55:00,2.1965,2.1970,2.1940,2.1970,35
2009-06-22,19:00:00,2.1970,2.1980,2.1945,2.1945,29
2009-06-22,19:05:00,2.1945,2.1965,2.1940,2.1965,18
2009-06-22,19:10:00,2.1975,2.1990,2.1950,2.1950,19
2009-06-22,19:15:00,2.1965,2.1965,2.1925,2.1925,21
2009-06-22,19:20:00,2.1930,2.1950,2.1925,2.1940,29
2009-06-22,19:25:00,2.1940,2.1965,2.1930,2.1965,23
2009-06-22,19:30:00,2.1960,2.1985,2.1960,2.1975,18
2009-06-22,19:35:00,2.1975,2.1985,2.1960,2.1970,28
2009-06-22,19:40:00,2.1965,2.2015,2.1960,2.1995,43
2009-06-22,19:45:00,2.1995,2.2005,2.1965,2.1990,45
2009-06-22,19:50:00,2.1980,2.2030,2.1980,2.2030,47
2009-06-22,19:55:00,2.2040,2.2050,2.2025,2.2050,37
2009-06-22,20:00:00,2.2050,2.2050,2.2005,2.2010,40
2009-06-22,20:05:00,2.2010,2.2010,2.1960,2.1970,39
2009-06-22,20:10:00,2.1990,2.2000,2.1920,2.1940,423
2009-06-22,20:15:00,2.1940,2.1960,2.1915,2.1935,106
2009-06-22,20:20:00,2.1935,2.1940,2.1815,2.1830,383
2009-06-22,20:25:00,2.1835,2.1845,2.1770,2.1810,338
2009-06-22,20:30:00,2.1815,2.1830,2.1795,2.1810,128
2009-06-22,20:35:00,2.1820,2.1845,2.1790,2.1830,87
2009-06-22,20:40:00,2.1820,2.1850,2.1810,2.1850,74
2009-06-22,20:45:00,2.1850,2.1880,2.1840,2.1860,66
2009-06-22,20:50:00,2.1860,2.1870,2.1845,2.1860,75
2009-06-22,20:55:00,2.1860,2.1870,2.1845,2.1865,60
2009-06-22,21:00:00,2.1870,2.1880,2.1845,2.1870,78
2009-06-22,21:05:00,2.1880,2.1895,2.1860,2.1860,89
2009-06-22,21:10:00,2.1855,2.1885,2.1825,2.1885,77
2009-06-22,21:15:00,2.1880,2.1900,2.1835,2.1840,140
2009-06-22,21:20:00,2.1840,2.1840,2.1795,2.1830,97
2009-06-22,21:25:00,2.1820,2.1870,2.1815,2.1865,95
2009-06-22,21:30:00,2.1870,2.1890,2.1820,2.1845,235
2009-06-22,21:35:00,2.1840,2.1860,2.1820,2.1840,132
2009-06-22,21:40:00,2.1845,2.1845,2.1785,2.1790,144
2009-06-22,21:45:00,2.1795,2.1870,2.1780,2.1870,133
2009-06-22,21:50:00,2.1865,2.1875,2.1830,2.1850,84
2009-06-22,21:55:00,2.1835,2.1845,2.1665,2.1695,802
2009-06-22,22:00:00,2.1695,2.1740,2.1665,2.1740,406
2009-06-22,22:05:00,2.1750,2.1815,2.1735,2.1795,206
2009-06-22,22:10:00,2.1790,2.1810,2.1785,2.1790,101
2009-06-22,22:15:00,2.1785,2.1815,2.1740,2.1740,148
2009-06-22,22:20:00,2.1740,2.1785,2.1735,2.1785,119
2009-06-22,22:25:00,2.1795,2.1860,2.1790,2.1815,180
2009-06-22,22:30:00,2.1825,2.1845,2.1770,2.1775,167
2009-06-22,22:35:00,2.1770,2.1785,2.1740,2.1780,136
2009-06-22,22:40:00,2.1785,2.1800,2.1760,2.1760,89
2009-06-22,22:45:00,2.1755,2.1840,2.1740,2.1835,217
2009-06-22,22:50:00,2.1830,2.1890,2.1820,2.1840,217
2009-06-22,22:55:00,2.1840,2.1865,2.1830,2.1865,120
2009-06-22,23:00:00,2.1875,2.1880,2.1815,2.1820,71
2009-06-22,23:05:00,2.1820,2.1835,2.1790,2.1790,178
2009-06-22,23:10:00,2.1785,2.1800,2.1770,2.1775,98
2009-06-22,23:15:00,2.1775,2.1795,2.1755,2.1795,87
2009-06-22,23:20:00,2.1795,2.1815,2.1775,2.1775,58
2009-06-22,23:25:00,2.1775,2.1820,2.1765,2.1765,122
2009-06-22,23:30:00,2.1765,2.1790,2.1745,2.1765,107
2009-06-22,23:35:00,2.1755,2.1755,2.1680,2.1695,200
2009-06-22,23:40:00,2.1690,2.1700,2.1640,2.1640,199
2009-06-22,23:45:00,2.1645,2.1650,2.1555,2.1570,685
2009-06-22,23:50:00,2.1565,2.1575,2.1535,2.1565,163
2009-06-22,23:55:00,2.1565,2.1565,2.1365,2.1420,898
2009-06-23,00:00:00,2.1415,2.1450,2.1415,2.1440,262
2009-06-23,00:05:00,2.1440,2.1480,2.1425,2.1470,152
2009-06-23,00:10:00,2.1470,2.1535,2.1465,2.1535,149
2009-06-23,00:15:00,2.1535,2.1545,2.1515,2.1535,115
2009-06-23,00:20:00,2.1540,2.1540,2.1485,2.1485,102
2009-06-23,00:25:00,2.1500,2.1530,2.1495,2.1515,116
2009-06-23,00:30:00,2.1520,2.1570,2.1520,2.1555,55
2009-06-23,00:35:00,2.1550,2.1555,2.1490,2.1525,65
2009-06-23,00:40:00,2.1535,2.1565,2.1530,2.1555,68
2009-06-23,00:45:00,2.1550,2.1565,2.1525,2.1545,105
2009-06-23,00:50:00,2.1555,2.1560,2.1355,2.1370,453
2009-06-23,00:55:00,2.1370,2.1375,2.1280,2.1365,1125
2009-06-23,01:00:00,2.1370,2.1400,2.1355,2.1385,157
2009-06-23,01:05:00,2.1390,2.1405,2.1365,2.1385,107
2009-06-23,01:10:00,2.1390,2.1390,2.1350,2.1350,52
2009-06-23,01:15:00,2.1350,2.1370,2.1320,2.1350,55
2009-06-23,01:20:00,2.1345,2.1355,2.1325,2.1325,38
2009-06-23,01:25:00,2.1335,2.1355,2.1320,2.1355,77
2009-06-23,01:30:00,2.1350,2.1385,2.1350,2.1385,56
2009-06-23,01:35:00,2.1390,2.1405,2.1370,2.1390,52
2009-06-23,01:40:00,2.1385,2.1395,2.1385,2.1390,27
2009-06-23,01:45:00,2.1390,2.1390,2.1345,2.1365,66
2009-06-23,01:50:00,2.1360,2.1365,2.1340,2.1365,70
2009-06-23,01:55:00,2.1355,2.1385,2.1350,2.1355,71
2009-06-23,02:00:00,2.1355,2.1355,2.1280,2.1300,42
2009-06-23,02:05:00,2.1290,2.1290,2.1260,2.1280,19
2009-06-23,02:10:00,2.1285,2.1310,2.1285,2.1300,88
2009-06-23,02:15:00,2.1310,2.1310,2.1265,2.1270,29
2009-06-23,02:20:00,2.1270,2.1300,2.1265,2.1290,12
2009-06-23,02:25:00,2.1300,2.1305,2.1275,2.1295,8
2009-06-23,02:30:00,2.1300,2.1300,2.1285,2.1285,6
2009-06-23,02:35:00,2.1300,2.1300,2.1300,2.1300,5
2009-06-23,02:40:00,2.1300,2.1300,2.1300,2.1300,1
2009-06-23,02:50:00,2.1285,2.1300,2.1285,2.1295,7
2009-06-23,02:55:00,2.1285,2.1300,2.1280,2.1295,14
2009-06-23,03:00:00,2.1300,2.1300,2.1300,2.1300,11
2009-06-23,03:05:00,2.1285,2.1295,2.1280,2.1295,8
2009-06-23,03:10:00,2.1295,2.1295,2.1295,2.1295,2
2009-06-23,03:15:00,2.1295,2.1300,2.1295,2.1300,8
2009-06-23,03:20:00,2.1300,2.1300,2.1285,2.1285,15
2009-06-23,03:25:00,2.1290,2.1290,2.1280,2.1285,9
2009-06-23,03:30:00,2.1290,2.1290,2.1275,2.1275,18
2009-06-23,03:35:00,2.1285,2.1285,2.1270,2.1270,11
2009-06-23,03:40:00,2.1285,2.1290,2.1270,2.1270,9
2009-06-23,03:45:00,2.1265,2.1275,2.1260,2.1260,15
2009-06-23,03:50:00,2.1265,2.1265,2.1250,2.1255,21
2009-06-23,03:55:00,2.1250,2.1260,2.1225,2.1250,31
2009-06-23,04:00:00,2.1250,2.1250,2.1230,2.1230,3
2009-06-23,04:10:00,2.1250,2.1265,2.1240,2.1240,14
2009-06-23,04:15:00,2.1235,2.1250,2.1235,2.1250,8
2009-06-23,04:20:00,2.1265,2.1290,2.1265,2.1290,4
2009-06-23,04:25:00,2.1270,2.1270,2.1270,2.1270,1
2009-06-23,04:35:00,2.1270,2.1270,2.1270,2.1270,1
2009-06-23,04:40:00,2.1260,2.1260,2.1260,2.1260,1
2009-06-23,04:45:00,2.1245,2.1245,2.1225,2.1230,6
2009-06-23,05:00:00,2.1225,2.1225,2.1225,2.1225,1
2009-06-23,05:05:00,2.1270,2.1275,2.1270,2.1275,5
2009-06-23,05:10:00,2.1235,2.1235,2.1230,2.1230,2
2009-06-23,06:00:00,2.1230,2.1265,2.1230,2.1255,5
2009-06-23,06:20:00,2.1280,2.1290,2.1280,2.1290,2
2009-06-23,06:30:00,2.1285,2.1285,2.1285,2.1285,2
2009-06-23,06:55:00,2.1245,2.1245,2.1245,2.1245,2
2009-06-23,07:00:00,2.1245,2.1270,2.1245,2.1270,2
2009-06-23,07:05:00,2.1275,2.1275,2.1275,2.1275,1
2009-06-23,07:15:00,2.1275,2.1275,2.1275,2.1275,1
2009-06-23,07:20:00,2.1275,2.1275,2.1275,2.1275,2
2009-06-23,07:25:00,2.1280,2.1280,2.1240,2.1240,2
2009-06-23,07:30:00,2.1240,2.1240,2.1240,2.1240,1
2009-06-23,07:35:00,2.1275,2.1280,2.1230,2.1240,9
2009-06-23,07:45:00,2.1270,2.1280,2.1225,2.1225,9
2009-06-23,07:55:00,2.1225,2.1230,2.1220,2.1225,20
2009-06-23,08:00:00,2.1210,2.1280,2.1200,2.1225,30
2009-06-23,08:05:00,2.1275,2.1300,2.1275,2.1300,24
2009-06-23,08:10:00,2.1280,2.1300,2.1280,2.1300,84
2009-06-23,08:15:00,2.1300,2.1315,2.1295,2.1315,13
2009-06-23,08:20:00,2.1320,2.1320,2.1320,2.1320,2
2009-06-23,08:30:00,2.1245,2.1250,2.1225,2.1225,10
2009-06-23,08:35:00,2.1205,2.1205,2.1130,2.1130,14
2009-06-23,08:40:00,2.1160,2.1190,2.1115,2.1115,16
2009-06-23,08:45:00,2.1150,2.1150,2.1150,2.1150,1
2009-06-23,08:50:00,2.1195,2.1195,2.1150,2.1150,6
2009-06-23,08:55:00,2.1150,2.1175,2.1115,2.1175,15
2009-06-23,09:00:00,2.1170,2.1200,2.1140,2.1200,25
2009-06-23,09:05:00,2.1210,2.1210,2.1210,2.1210,2
2009-06-23,09:10:00,2.1250,2.1265,2.1250,2.1265,5
2009-06-23,09:15:00,2.1265,2.1265,2.1250,2.1250,3
2009-06-23,09:20:00,2.1275,2.1290,2.1255,2.1290,8
2009-06-23,09:25:00,2.1290,2.1290,2.1290,2.1290,1
2009-06-23,09:30:00,2.1295,2.1315,2.1295,2.1305,10
2009-06-23,09:35:00,2.1310,2.1325,2.1295,2.1295,30
2009-06-23,09:40:00,2.1300,2.1300,2.1285,2.1285,6
2009-06-23,09:45:00,2.1290,2.1300,2.1290,2.1300,2
2009-06-23,09:55:00,2.1300,2.1310,2.1285,2.1310,3
2009-06-23,10:00:00,2.1315,2.1380,2.1315,2.1380,24
2009-06-23,10:05:00,2.1380,2.1385,2.1350,2.1360,16
2009-06-23,10:10:00,2.1360,2.1375,2.1360,2.1375,6
2009-06-23,10:15:00,2.1380,2.1395,2.1380,2.1395,11
2009-06-23,10:20:00,2.1395,2.1395,2.1395,2.1395,4
2009-06-23,10:25:00,2.1380,2.1380,2.1360,2.1360,6
2009-06-23,10:30:00,2.1330,2.1330,2.1300,2.1300,7
2009-06-23,10:35:00,2.1310,2.1335,2.1300,2.1325,25
2009-06-23,10:40:00,2.1315,2.1315,2.1255,2.1265,15
2009-06-23,10:45:00,2.1280,2.1280,2.1200,2.1200,14
2009-06-23,10:50:00,2.1215,2.1245,2.1180,2.1240,18
2009-06-23,10:55:00,2.1240,2.1250,2.1230,2.1230,4
2009-06-23,11:00:00,2.1275,2.1280,2.1275,2.1280,2
2009-06-23,11:05:00,2.1310,2.1330,2.1205,2.1205,8
2009-06-23,11:10:00,2.1205,2.1350,2.1205,2.1350,18
2009-06-23,11:15:00,2.1305,2.1330,2.1300,2.1330,11
2009-06-23,11:20:00,2.1345,2.1345,2.1340,2.1340,2
2009-06-23,11:25:00,2.1380,2.1400,2.1380,2.1390,7
2009-06-23,11:30:00,2.1410,2.1425,2.1410,2.1415,9
2009-06-23,11:35:00,2.1400,2.1400,2.1395,2.1395,3
2009-06-23,11:40:00,2.1395,2.1395,2.1380,2.1380,3
2009-06-23,11:55:00,2.1415,2.1440,2.1415,2.1440,7
2009-06-23,12:00:00,2.1440,2.1470,2.1440,2.1470,6
2009-06-23,12:05:00,2.1470,2.1510,2.1470,2.1500,8
2009-06-23,12:10:00,2.1500,2.1510,2.1500,2.1505,30
2009-06-23,12:15:00,2.1505,2.1505,2.1480,2.1495,14
2009-06-23,12:20:00,2.1475,2.1480,2.1465,2.1465,9
2009-06-23,12:25:00,2.1460,2.1460,2.1455,2.1455,4
2009-06-23,12:30:00,2.1450,2.1455,2.1415,2.1420,35
2009-06-23,12:35:00,2.1420,2.1455,2.1420,2.1455,27
2009-06-23,12:40:00,2.1450,2.1495,2.1445,2.1480,42
2009-06-23,12:45:00,2.1480,2.1485,2.1480,2.1485,5
2009-06-23,12:50:00,2.1490,2.1510,2.1490,2.1505,5
2009-06-23,12:55:00,2.1495,2.1500,2.1490,2.1490,20
2009-06-23,13:00:00,2.1480,2.1490,2.1475,2.1475,12
2009-06-23,13:05:00,2.1485,2.1495,2.1485,2.1490,9
2009-06-23,13:10:00,2.1475,2.1495,2.1470,2.1485,20
2009-06-23,13:15:00,2.1475,2.1500,2.1470,2.1500,10
2009-06-23,13:20:00,2.1500,2.1530,2.1495,2.1520,12
2009-06-23,13:25:00,2.1530,2.1530,2.1500,2.1500,10
2009-06-23,13:30:00,2.1495,2.1505,2.1470,2.1470,18
2009-06-23,13:35:00,2.1470,2.1470,2.1450,2.1460,20
2009-06-23,13:40:00,2.1445,2.1445,2.1430,2.1430,15
2009-06-23,13:45:00,2.1400,2.1400,2.1355,2.1365,24
2009-06-23,13:50:00,2.1380,2.1410,2.1375,2.1410,23
2009-06-23,13:55:00,2.1410,2.1415,2.1380,2.1380,28
2009-06-23,14:00:00,2.1380,2.1380,2.1380,2.1380,4
2009-06-23,14:05:00,2.1380,2.1390,2.1375,2.1390,21
2009-06-23,14:10:00,2.1390,2.1410,2.1390,2.1390,6
2009-06-23,14:15:00,2.1400,2.1410,2.1400,2.1405,10
2009-06-23,14:20:00,2.1415,2.1460,2.1410,2.1460,12
2009-06-23,14:25:00,2.1460,2.1480,2.1450,2.1480,27
2009-06-23,14:30:00,2.1480,2.1560,2.1480,2.1560,60
2009-06-23,14:35:00,2.1570,2.1600,2.1560,2.1580,80
2009-06-23,14:40:00,2.1585,2.1585,2.1540,2.1540,39
2009-06-23,14:45:00,2.1550,2.1580,2.1545,2.1565,25
2009-06-23,14:50:00,2.1545,2.1560,2.1545,2.1555,13
2009-06-23,14:55:00,2.1555,2.1600,2.1550,2.1600,88
2009-06-23,15:00:00,2.1600,2.1630,2.1600,2.1620,92
2009-06-23,15:05:00,2.1605,2.1605,2.1575,2.1590,44
2009-06-23,15:10:00,2.1570,2.1575,2.1550,2.1575,14
2009-06-23,15:15:00,2.1580,2.1640,2.1580,2.1630,124
2009-06-23,15:20:00,2.1620,2.1635,2.1610,2.1630,53
2009-06-23,15:25:00,2.1640,2.1645,2.1620,2.1625,15
2009-06-23,15:30:00,2.1630,2.1635,2.1605,2.1625,18
2009-06-23,15:35:00,2.1620,2.1625,2.1605,2.1605,13
2009-06-23,15:40:00,2.1610,2.1675,2.1610,2.1650,49
2009-06-23,15:45:00,2.1640,2.1640,2.1615,2.1620,13
2009-06-23,15:50:00,2.1600,2.1605,2.1585,2.1585,11
2009-06-23,15:55:00,2.1570,2.1570,2.1525,2.1560,30
2009-06-23,16:00:00,2.1580,2.1620,2.1570,2.1620,43
2009-06-23,16:05:00,2.1605,2.1605,2.1555,2.1580,49
2009-06-23,16:10:00,2.1580,2.1580,2.1515,2.1535,34
2009-06-23,16:15:00,2.1550,2.1565,2.1535,2.1565,8
2009-06-23,16:20:00,2.1550,2.1575,2.1550,2.1575,11
2009-06-23,16:25:00,2.1550,2.1555,2.1530,2.1550,42
2009-06-23,16:30:00,2.1540,2.1555,2.1505,2.1510,155
2009-06-23,16:35:00,2.1510,2.1565,2.1505,2.1550,62
2009-06-23,16:40:00,2.1535,2.1555,2.1530,2.1555,17
2009-06-23,16:45:00,2.1555,2.1565,2.1555,2.1560,10
2009-06-23,16:50:00,2.1560,2.1575,2.1555,2.1575,12
2009-06-23,16:55:00,2.1575,2.1580,2.1565,2.1580,20
2009-06-23,17:00:00,2.1575,2.1620,2.1575,2.1605,13
2009-06-23,17:05:00,2.1615,2.1655,2.1610,2.1645,33
2009-06-23,17:10:00,2.1645,2.1655,2.1645,2.1650,34
2009-06-23,17:15:00,2.1640,2.1700,2.1640,2.1685,46
2009-06-23,17:20:00,2.1680,2.1695,2.1640,2.1640,52
2009-06-23,17:25:00,2.1650,2.1655,2.1620,2.1620,15
2009-06-23,17:30:00,2.1620,2.1635,2.1610,2.1635,10
2009-06-23,17:35:00,2.1640,2.1670,2.1640,2.1660,30
2009-06-23,17:40:00,2.1650,2.1655,2.1600,2.1600,99
2009-06-23,17:45:00,2.1595,2.1600,2.1580,2.1600,9
2009-06-23,17:50:00,2.1600,2.1600,2.1600,2.1600,10
2009-06-23,17:55:00,2.1600,2.1600,2.1530,2.1555,31
2009-06-23,18:00:00,2.1555,2.1560,2.1530,2.1545,31
2009-06-23,18:05:00,2.1545,2.1620,2.1545,2.1620,32
2009-06-23,18:10:00,2.1625,2.1640,2.1620,2.1620,51
2009-06-23,18:15:00,2.1620,2.1685,2.1620,2.1645,49
2009-06-23,18:20:00,2.1650,2.1670,2.1650,2.1650,10
2009-06-23,18:25:00,2.1625,2.1630,2.1615,2.1630,9
2009-06-23,18:30:00,2.1635,2.1670,2.1635,2.1650,19
2009-06-23,18:35:00,2.1675,2.1705,2.1675,2.1685,32
2009-06-23,18:40:00,2.1705,2.1715,2.1690,2.1705,55
2009-06-23,18:45:00,2.1700,2.1755,2.1700,2.1750,72
2009-06-23,18:50:00,2.1745,2.1750,2.1700,2.1720,28
2009-06-23,18:55:00,2.1725,2.1725,2.1700,2.1725,20
2009-06-23,19:00:00,2.1720,2.1720,2.1690,2.1720,39
2009-06-23,19:05:00,2.1715,2.1715,2.1695,2.1695,11
2009-06-23,19:10:00,2.1705,2.1750,2.1695,2.1750,59
2009-06-23,19:15:00,2.1755,2.1775,2.1740,2.1760,101
2009-06-23,19:20:00,2.1755,2.1830,2.1755,2.1810,184
2009-06-23,19:25:00,2.1810,2.1815,2.1760,2.1790,70
2009-06-23,19:30:00,2.1790,2.1805,2.1760,2.1785,67
2009-06-23,19:35:00,2.1810,2.1850,2.1780,2.1845,120
2009-06-23,19:40:00,2.1840,2.1860,2.1815,2.1830,207
2009-06-23,19:45:00,2.1830,2.1830,2.1795,2.1805,131
2009-06-23,19:50:00,2.1800,2.1805,2.1780,2.1805,64
2009-06-23,19:55:00,2.1795,2.1810,2.1770,2.1775,32
2009-06-23,20:00:00,2.1775,2.1790,2.1760,2.1770,72
2009-06-23,20:05:00,2.1765,2.1785,2.1735,2.1760,157
2009-06-23,20:10:00,2.1760,2.1835,2.1760,2.1815,289
2009-06-23,20:15:00,2.1820,2.1885,2.1790,2.1885,299
2009-06-23,20:20:00,2.1870,2.1895,2.1830,2.1885,209
2009-06-23,20:25:00,2.1895,2.1895,2.1820,2.1820,185
2009-06-23,20:30:00,2.1820,2.1870,2.1810,2.1845,107
2009-06-23,20:35:00,2.1840,2.1855,2.1825,2.1840,191
2009-06-23,20:40:00,2.1835,2.1840,2.1780,2.1780,87
2009-06-23,20:45:00,2.1780,2.1845,2.1775,2.1825,134
2009-06-23,20:50:00,2.1830,2.1890,2.1820,2.1875,137
2009-06-23,20:55:00,2.1875,2.1890,2.1860,2.1860,252
2009-06-23,21:00:00,2.1870,2.1910,2.1850,2.1855,145
2009-06-23,21:05:00,2.1860,2.1865,2.1820,2.1840,99
2009-06-23,21:10:00,2.1840,2.1840,2.1780,2.1785,176
2009-06-23,21:15:00,2.1790,2.1825,2.1760,2.1805,267
2009-06-23,21:20:00,2.1800,2.1830,2.1780,2.1825,68
2009-06-23,21:25:00,2.1830,2.1845,2.1780,2.1780,112
2009-06-23,21:30:00,2.1775,2.1795,2.1755,2.1795,172
2009-06-23,21:35:00,2.1800,2.1835,2.1770,2.1785,168
2009-06-23,21:40:00,2.1790,2.1810,2.1755,2.1755,154
2009-06-23,21:45:00,2.1760,2.1800,2.1750,2.1800,149
2009-06-23,21:50:00,2.1805,2.1855,2.1795,2.1825,167
2009-06-23,21:55:00,2.1835,2.1855,2.1785,2.1820,140
2009-06-23,22:00:00,2.1795,2.1875,2.1760,2.1875,279
2009-06-23,22:05:00,2.1875,2.1890,2.1800,2.1845,234
2009-06-23,22:10:00,2.1825,2.1825,2.1755,2.1760,158
2009-06-23,22:15:00,2.1760,2.1790,2.1715,2.1785,308
2009-06-23,22:20:00,2.1780,2.1810,2.1755,2.1755,195
2009-06-23,22:25:00,2.1760,2.1765,2.1610,2.1620,236
2009-06-23,22:30:00,2.1615,2.1670,2.1610,2.1665,272
2009-06-23,22:35:00,2.1665,2.1695,2.1625,2.1675,331
2009-06-23,22:40:00,2.1675,2.1675,2.1565,2.1600,205
2009-06-23,22:45:00,2.1580,2.1660,2.1570,2.1630,143
2009-06-23,22:50:00,2.1615,2.1700,2.1585,2.1640,223
2009-06-23,22:55:00,2.1640,2.1700,2.1605,2.1670,276
2009-06-23,23:00:00,2.1670,2.1690,2.1625,2.1645,201
2009-06-23,23:05:00,2.1640,2.1650,2.1580,2.1595,211
2009-06-23,23:10:00,2.1595,2.1655,2.1595,2.1640,54
2009-06-23,23:15:00,2.1640,2.1695,2.1635,2.1650,111
2009-06-23,23:20:00,2.1650,2.1680,2.1630,2.1675,107
2009-06-23,23:25:00,2.1680,2.1710,2.1680,2.1710,132
2009-06-23,23:30:00,2.1700,2.1750,2.1685,2.1720,121
2009-06-23,23:35:00,2.1720,2.1750,2.1700,2.1735,158
2009-06-23,23:40:00,2.1740,2.1740,2.1660,2.1695,95
2009-06-23,23:45:00,2.1695,2.1715,2.1670,2.1690,109
2009-06-23,23:50:00,2.1695,2.1735,2.1695,2.1720,82
2009-06-23,23:55:00,2.1715,2.1745,2.1680,2.1730,114
2009-06-24,00:00:00,2.1740,2.1790,2.1735,2.1770,158
2009-06-24,00:05:00,2.1760,2.1815,2.1760,2.1815,109
2009-06-24,00:10:00,2.1825,2.1840,2.1795,2.1820,141
2009-06-24,00:15:00,2.1820,2.1830,2.1800,2.1820,120
2009-06-24,00:20:00,2.1820,2.1850,2.1805,2.1825,137
2009-06-24,00:25:00,2.1820,2.1830,2.1795,2.1810,219
2009-06-24,00:30:00,2.1810,2.1865,2.1810,2.1865,55
2009-06-24,00:35:00,2.1860,2.1910,2.1845,2.1875,107
2009-06-24,00:40:00,2.1885,2.1890,2.1870,2.1875,88
2009-06-24,00:45:00,2.1885,2.1940,2.1875,2.1940,220
2009-06-24,00:50:00,2.1945,2.1975,2.1935,2.1950,233
2009-06-24,00:55:00,2.1935,2.1985,2.1915,2.1965,210
2009-06-24,01:00:00,2.1970,2.1990,2.1945,2.1985,129
2009-06-24,01:05:00,2.1985,2.2015,2.1970,2.2000,100
2009-06-24,01:10:00,2.2000,2.2020,2.1980,2.1980,55
2009-06-24,01:15:00,2.1985,2.2000,2.1975,2.1995,39
2009-06-24,01:20:00,2.1985,2.2000,2.1980,2.1990,34
2009-06-24,01:25:00,2.1980,2.1980,2.1945,2.1955,30
2009-06-24,01:30:00,2.1960,2.1970,2.1955,2.1970,20
2009-06-24,01:35:00,2.1975,2.1980,2.1960,2.1975,25
2009-06-24,01:40:00,2.1980,2.1980,2.1945,2.1945,28
2009-06-24,01:45:00,2.1955,2.1955,2.1930,2.1930,31
2009-06-24,01:50:00,2.1935,2.1950,2.1920,2.1930,35
2009-06-24,01:55:00,2.1935,2.1945,2.1895,2.1900,37
2009-06-24,02:00:00,2.1895,2.1915,2.1895,2.1900,15
2009-06-24,02:05:00,2.1915,2.1915,2.1910,2.1910,14
2009-06-24,02:10:00,2.1900,2.1945,2.1900,2.1945,8
2009-06-24,02:15:00,2.1960,2.1990,2.1960,2.1975,6
2009-06-24,02:20:00,2.1985,2.1985,2.1960,2.1980,4
2009-06-24,02:25:00,2.1960,2.1960,2.1950,2.1950,2
2009-06-24,02:30:00,2.1975,2.1975,2.1905,2.1905,16
2009-06-24,02:35:00,2.1925,2.1925,2.1890,2.1890,15
2009-06-24,02:40:00,2.1905,2.1945,2.1905,2.1940,11
2009-06-24,02:45:00,2.1955,2.1965,2.1935,2.1960,39
2009-06-24,02:50:00,2.1965,2.1970,2.1950,2.1950,32
2009-06-24,02:55:00,2.1955,2.1965,2.1930,2.1965,12
2009-06-24,03:00:00,2.1930,2.1930,2.1860,2.1875,40
2009-06-24,03:05:00,2.1910,2.1940,2.1900,2.1935,12
2009-06-24,03:10:00,2.1945,2.1950,2.1940,2.1950,23
2009-06-24,03:15:00,2.1920,2.1920,2.1885,2.1885,8
2009-06-24,03:20:00,2.1880,2.1925,2.1875,2.1925,18
2009-06-24,03:25:00,2.1920,2.1950,2.1920,2.1950,17
2009-06-24,03:30:00,2.1940,2.1940,2.1885,2.1905,30
2009-06-24,03:35:00,2.1910,2.1915,2.1905,2.1910,19
2009-06-24,03:40:00,2.1905,2.1955,2.1905,2.1955,13
2009-06-24,03:45:00,2.1935,2.1935,2.1920,2.1930,29
2009-06-24,03:50:00,2.1935,2.1935,2.1910,2.1910,23
2009-06-24,03:55:00,2.1900,2.1920,2.1900,2.1910,24
2009-06-24,04:00:00,2.1915,2.1915,2.1905,2.1905,19
2009-06-24,04:05:00,2.1915,2.1915,2.1895,2.1905,7
2009-06-24,04:10:00,2.1905,2.1925,2.1900,2.1920,21
2009-06-24,04:15:00,2.1930,2.1935,2.1890,2.1890,9
2009-06-24,04:20:00,2.1905,2.1920,2.1905,2.1920,3
2009-06-24,04:30:00,2.1930,2.1935,2.1920,2.1920,27
2009-06-24,04:40:00,2.1915,2.1915,2.1910,2.1910,2
2009-06-24,04:45:00,2.1920,2.1920,2.1905,2.1920,11
2009-06-24,04:50:00,2.1920,2.1920,2.1920,2.1920,2
2009-06-24,04:55:00,2.1920,2.1920,2.1920,2.1920,6
2009-06-24,05:00:00,2.1920,2.1920,2.1915,2.1915,5
2009-06-24,06:00:00,2.1890,2.1890,2.1835,2.1835,7
2009-06-24,06:10:00,2.1835,2.1835,2.1800,2.1800,4
2009-06-24,06:15:00,2.1790,2.1790,2.1775,2.1780,5
2009-06-24,06:20:00,2.1820,2.1820,2.1765,2.1765,4
2009-06-24,06:25:00,2.1775,2.1800,2.1775,2.1800,7
2009-06-24,06:35:00,2.1820,2.1820,2.1820,2.1820,2
2009-06-24,06:50:00,2.1840,2.1840,2.1840,2.1840,1
2009-06-24,06:55:00,2.1840,2.1840,2.1820,2.1820,2
2009-06-24,07:05:00,2.1780,2.1780,2.1770,2.1770,15
2009-06-24,07:25:00,2.1810,2.1830,2.1810,2.1830,3
2009-06-24,07:30:00,2.1845,2.1855,2.1830,2.1855,18
2009-06-24,07:35:00,2.1855,2.1855,2.1855,2.1855,1
2009-06-24,07:55:00,2.1825,2.1825,2.1825,2.1825,2
2009-06-24,08:00:00,2.1820,2.1850,2.1820,2.1850,4
2009-06-24,08:05:00,2.1850,2.1850,2.1850,2.1850,2
2009-06-24,08:10:00,2.1870,2.1885,2.1870,2.1885,3
2009-06-24,08:15:00,2.1820,2.1820,2.1820,2.1820,3
2009-06-24,08:20:00,2.1835,2.1835,2.1825,2.1825,2
2009-06-24,08:25:00,2.1845,2.1845,2.1845,2.1845,1
2009-06-24,08:30:00,2.1835,2.1835,2.1830,2.1830,12
2009-06-24,08:35:00,2.1820,2.1820,2.1820,2.1820,1
2009-06-24,08:40:00,2.1830,2.1830,2.1825,2.1825,6
2009-06-24,08:45:00,2.1805,2.1805,2.1800,2.1800,2
2009-06-24,08:55:00,2.1790,2.1790,2.1745,2.1745,24
2009-06-24,09:00:00,2.1750,2.1760,2.1650,2.1650,30
2009-06-24,09:05:00,2.1650,2.1675,2.1630,2.1630,17
2009-06-24,09:10:00,2.1655,2.1655,2.1610,2.1620,18
2009-06-24,09:15:00,2.1620,2.1620,2.1610,2.1610,10
2009-06-24,09:20:00,2.1675,2.1715,2.1670,2.1715,12
2009-06-24,09:25:00,2.1700,2.1700,2.1690,2.1700,3
2009-06-24,09:30:00,2.1690,2.1740,2.1690,2.1740,3
2009-06-24,09:35:00,2.1715,2.1735,2.1715,2.1730,24
2009-06-24,09:40:00,2.1745,2.1745,2.1720,2.1720,2
2009-06-24,09:45:00,2.1730,2.1730,2.1730,2.1730,1
2009-06-24,09:50:00,2.1695,2.1695,2.1695,2.1695,2
2009-06-24,09:55:00,2.1730,2.1770,2.1725,2.1770,11
2009-06-24,10:05:00,2.1790,2.1790,2.1790,2.1790,1
2009-06-24,10:15:00,2.1780,2.1780,2.1780,2.1780,1
2009-06-24,10:20:00,2.1760,2.1760,2.1760,2.1760,1
2009-06-24,10:30:00,2.1735,2.1735,2.1730,2.1730,3
2009-06-24,10:35:00,2.1725,2.1725,2.1725,2.1725,1
2009-06-24,11:00:00,2.1785,2.1785,2.1775,2.1775,2
2009-06-24,11:10:00,2.1775,2.1775,2.1775,2.1775,1
2009-06-24,11:15:00,2.1810,2.1820,2.1800,2.1820,7
2009-06-24,11:25:00,2.1870,2.1940,2.1870,2.1875,10
2009-06-24,11:35:00,2.1940,2.1940,2.1940,2.1940,1
2009-06-24,11:40:00,2.1945,2.1945,2.1945,2.1945,5
2009-06-24,11:45:00,2.1955,2.2045,2.1955,2.2015,30
2009-06-24,11:50:00,2.1970,2.2010,2.1965,2.2010,9
2009-06-24,11:55:00,2.2010,2.2070,2.2010,2.2045,36
2009-06-24,12:00:00,2.2020,2.2020,2.1955,2.1955,4
2009-06-24,12:10:00,2.1985,2.1985,2.1980,2.1980,4
2009-06-24,12:15:00,2.1970,2.1970,2.1970,2.1970,1
2009-06-24,12:20:00,2.2015,2.2015,2.1960,2.1960,14
2009-06-24,12:25:00,2.1980,2.1980,2.1980,2.1980,3
2009-06-24,12:30:00,2.1980,2.2005,2.1955,2.1975,17
2009-06-24,12:35:00,2.1980,2.1990,2.1980,2.1990,2
2009-06-24,12:40:00,2.1995,2.2000,2.1985,2.1985,5
2009-06-24,12:45:00,2.2000,2.2010,2.1995,2.1995,8
2009-06-24,12:50:00,2.1990,2.1990,2.1990,2.1990,2
2009-06-24,12:55:00,2.1980,2.1980,2.1960,2.1960,2
2009-06-24,13:00:00,2.1960,2.1960,2.1955,2.1960,11
2009-06-24,13:05:00,2.1950,2.1970,2.1935,2.1970,21
2009-06-24,13:10:00,2.1990,2.1990,2.1965,2.1965,3
2009-06-24,13:15:00,2.1955,2.1960,2.1950,2.1950,4
2009-06-24,13:20:00,2.1950,2.1990,2.1950,2.1990,13
2009-06-24,13:25:00,2.1980,2.2010,2.1980,2.1990,11
2009-06-24,13:30:00,2.1980,2.1990,2.1965,2.1980,16
2009-06-24,13:35:00,2.1980,2.1995,2.1955,2.1955,8
2009-06-24,13:40:00,2.1955,2.1970,2.1940,2.1940,15
2009-06-24,13:45:00,2.1935,2.1970,2.1930,2.1935,28
2009-06-24,13:50:00,2.1950,2.1950,2.1880,2.1920,17
2009-06-24,13:55:00,2.1915,2.1925,2.1915,2.1915,4
2009-06-24,14:00:00,2.1910,2.1920,2.1900,2.1900,29
2009-06-24,14:05:00,2.1900,2.1935,2.1900,2.1935,4
2009-06-24,14:10:00,2.1925,2.1930,2.1925,2.1930,2
2009-06-24,14:15:00,2.1935,2.1935,2.1910,2.1910,9
2009-06-24,14:20:00,2.1905,2.1925,2.1905,2.1905,3
2009-06-24,14:25:00,2.1945,2.2000,2.1945,2.2000,31
2009-06-24,14:30:00,2.1990,2.2040,2.1990,2.2040,19
2009-06-24,14:35:00,2.2040,2.2060,2.2040,2.2050,22
2009-06-24,14:40:00,2.2040,2.2085,2.2040,2.2085,19
2009-06-24,14:45:00,2.2065,2.2065,2.2040,2.2050,20
2009-06-24,14:50:00,2.2065,2.2070,2.2050,2.2060,6
2009-06-24,14:55:00,2.2065,2.2155,2.2040,2.2150,91
2009-06-24,15:00:00,2.2145,2.2185,2.2100,2.2120,107
2009-06-24,15:05:00,2.2105,2.2115,2.2090,2.2115,30
2009-06-24,15:10:00,2.2115,2.2135,2.2080,2.2080,20
2009-06-24,15:15:00,2.2090,2.2090,2.2085,2.2090,4
2009-06-24,15:20:00,2.2080,2.2080,2.2060,2.2060,10
2009-06-24,15:25:00,2.2065,2.2095,2.2060,2.2095,23
2009-06-24,15:30:00,2.2085,2.2090,2.2070,2.2070,7
2009-06-24,15:35:00,2.2060,2.2085,2.2045,2.2045,26
2009-06-24,15:40:00,2.2060,2.2060,2.2050,2.2060,13
2009-06-24,15:45:00,2.2075,2.2075,2.2075,2.2075,1
2009-06-24,15:50:00,2.2060,2.2060,2.2045,2.2045,2
2009-06-24,15:55:00,2.2060,2.2060,2.2060,2.2060,3
2009-06-24,16:00:00,2.2065,2.2115,2.2065,2.2090,6
2009-06-24,16:05:00,2.2080,2.2160,2.2075,2.2130,26
2009-06-24,16:10:00,2.2120,2.2155,2.2110,2.2155,5
2009-06-24,16:15:00,2.2170,2.2195,2.2140,2.2175,36
2009-06-24,16:20:00,2.2175,2.2205,2.2165,2.2175,54
2009-06-24,16:25:00,2.2175,2.2230,2.2175,2.2210,96
2009-06-24,16:30:00,2.2210,2.2210,2.2185,2.2210,10
2009-06-24,16:35:00,2.2190,2.2240,2.2190,2.2240,25
2009-06-24,16:40:00,2.2225,2.2240,2.2200,2.2200,56
2009-06-24,16:45:00,2.2200,2.2220,2.2200,2.2200,6
2009-06-24,16:50:00,2.2190,2.2205,2.2165,2.2165,32
2009-06-24,16:55:00,2.2180,2.2180,2.2150,2.2180,32
2009-06-24,17:00:00,2.2175,2.2175,2.2110,2.2110,22
2009-06-24,17:05:00,2.2110,2.2145,2.2110,2.2145,30
2009-06-24,17:10:00,2.2150,2.2180,2.2150,2.2180,8
2009-06-24,17:15:00,2.2170,2.2170,2.2100,2.2100,16
2009-06-24,17:20:00,2.2110,2.2165,2.2110,2.2155,20
2009-06-24,17:25:00,2.2160,2.2220,2.2160,2.2205,25
2009-06-24,17:30:00,2.2200,2.2210,2.2180,2.2195,25
2009-06-24,17:35:00,2.2200,2.2275,2.2200,2.2255,105
2009-06-24,17:40:00,2.2245,2.2260,2.2240,2.2240,12
2009-06-24,17:45:00,2.2250,2.2295,2.2250,2.2295,49
2009-06-24,17:50:00,2.2280,2.2325,2.2275,2.2280,43
2009-06-24,17:55:00,2.2295,2.2315,2.2295,2.2300,23
2009-06-24,18:00:00,2.2300,2.2300,2.2250,2.2270,18
2009-06-24,18:05:00,2.2280,2.2295,2.2245,2.2245,28
2009-06-24,18:10:00,2.2250,2.2255,2.2235,2.2250,9
2009-06-24,18:15:00,2.2265,2.2265,2.2215,2.2260,102
2009-06-24,18:20:00,2.2265,2.2305,2.2265,2.2275,39
2009-06-24,18:25:00,2.2275,2.2295,2.2265,2.2285,23
2009-06-24,18:30:00,2.2285,2.2295,2.2280,2.2280,13
2009-06-24,18:35:00,2.2285,2.2300,2.2285,2.2295,32
2009-06-24,18:40:00,2.2295,2.2330,2.2295,2.2300,24
2009-06-24,18:45:00,2.2300,2.2325,2.2280,2.2290,74
2009-06-24,18:50:00,2.2280,2.2330,2.2275,2.2330,22
2009-06-24,18:55:00,2.2325,2.2325,2.2295,2.2305,36
2009-06-24,19:00:00,2.2280,2.2290,2.2265,2.2280,28
2009-06-24,19:05:00,2.2280,2.2280,2.2245,2.2280,18
2009-06-24,19:10:00,2.2285,2.2290,2.2230,2.2255,45
2009-06-24,19:15:00,2.2240,2.2240,2.2230,2.2240,10
2009-06-24,19:20:00,2.2230,2.2285,2.2230,2.2280,33
2009-06-24,19:25:00,2.2280,2.2280,2.2170,2.2180,70
2009-06-24,19:30:00,2.2185,2.2225,2.2165,2.2225,67
2009-06-24,19:35:00,2.2225,2.2230,2.2185,2.2195,53
2009-06-24,19:40:00,2.2210,2.2210,2.2170,2.2170,45
2009-06-24,19:45:00,2.2170,2.2200,2.2170,2.2190,34
2009-06-24,19:50:00,2.2180,2.2225,2.2180,2.2210,32
2009-06-24,19:55:00,2.2215,2.2270,2.2210,2.2260,69
2009-06-24,20:00:00,2.2250,2.2310,2.2245,2.2300,105
2009-06-24,20:05:00,2.2295,2.2350,2.2285,2.2285,52
2009-06-24,20:10:00,2.2290,2.2310,2.2250,2.2305,144
2009-06-24,20:15:00,2.2305,2.2315,2.2265,2.2310,88
2009-06-24,20:20:00,2.2315,2.2320,2.2290,2.2320,59
2009-06-24,20:25:00,2.2325,2.2360,2.2320,2.2335,92
2009-06-24,20:30:00,2.2345,2.2450,2.2345,2.2405,385
2009-06-24,20:35:00,2.2410,2.2475,2.2385,2.2465,354
2009-06-24,20:40:00,2.2465,2.2535,2.2440,2.2510,347
2009-06-24,20:45:00,2.2515,2.2590,2.2485,2.2565,330
2009-06-24,20:50:00,2.2560,2.2570,2.2515,2.2520,161
2009-06-24,20:55:00,2.2525,2.2610,2.2515,2.2610,166
2009-06-24,21:00:00,2.2610,2.2680,2.2610,2.2615,363
2009-06-24,21:05:00,2.2615,2.2635,2.2580,2.2630,108
2009-06-24,21:10:00,2.2625,2.2645,2.2600,2.2610,118
2009-06-24,21:15:00,2.2610,2.2625,2.2590,2.2605,73
2009-06-24,21:20:00,2.2610,2.2620,2.2560,2.2580,88
2009-06-24,21:25:00,2.2580,2.2585,2.2565,2.2575,74
2009-06-24,21:30:00,2.2575,2.2605,2.2540,2.2540,126
2009-06-24,21:35:00,2.2535,2.2610,2.2530,2.2575,136
2009-06-24,21:40:00,2.2575,2.2590,2.2565,2.2570,62
2009-06-24,21:45:00,2.2565,2.2595,2.2550,2.2555,128
2009-06-24,21:50:00,2.2560,2.2570,2.2535,2.2550,118
2009-06-24,21:55:00,2.2550,2.2580,2.2540,2.2545,66
2009-06-24,22:00:00,2.2530,2.2545,2.2485,2.2530,208
2009-06-24,22:05:00,2.2530,2.2590,2.2520,2.2580,148
2009-06-24,22:10:00,2.2590,2.2625,2.2570,2.2570,128
2009-06-24,22:15:00,2.2570,2.2620,2.2565,2.2600,123
2009-06-24,22:20:00,2.2610,2.2750,2.2610,2.2715,535
2009-06-24,22:25:00,2.2710,2.2720,2.2685,2.2710,108
2009-06-24,22:30:00,2.2715,2.2730,2.2630,2.2660,197
2009-06-24,22:35:00,2.2660,2.2735,2.2640,2.2720,168
2009-06-24,22:40:00,2.2720,2.2825,2.2700,2.2810,393
2009-06-24,22:45:00,2.2810,2.2815,2.2730,2.2790,232
2009-06-24,22:50:00,2.2785,2.2840,2.2785,2.2795,261
2009-06-24,22:55:00,2.2795,2.2795,2.2760,2.2765,123
2009-06-24,23:00:00,2.2760,2.2800,2.2750,2.2790,114
2009-06-24,23:05:00,2.2785,2.2790,2.2720,2.2735,112
2009-06-24,23:10:00,2.2725,2.2740,2.2705,2.2740,95
2009-06-24,23:15:00,2.2740,2.2745,2.2730,2.2730,33
2009-06-24,23:20:00,2.2730,2.2780,2.2720,2.2755,107
2009-06-24,23:25:00,2.2755,2.2805,2.2740,2.2755,157
2009-06-24,23:30:00,2.2755,2.2765,2.2730,2.2745,79
2009-06-24,23:35:00,2.2750,2.2755,2.2725,2.2730,67
2009-06-24,23:40:00,2.2725,2.2745,2.2695,2.2745,117
2009-06-24,23:45:00,2.2745,2.2800,2.2745,2.2790,166
2009-06-24,23:50:00,2.2790,2.2890,2.2790,2.2860,446
2009-06-24,23:55:00,2.2860,2.2860,2.2815,2.2835,180
2009-06-25,00:00:00,2.2835,2.2845,2.2820,2.2820,44
2009-06-25,00:05:00,2.2810,2.2820,2.2780,2.2795,84
2009-06-25,00:10:00,2.2800,2.2835,2.2800,2.2800,75
2009-06-25,00:15:00,2.2800,2.2815,2.2745,2.2760,165
2009-06-25,00:20:00,2.2750,2.2750,2.2710,2.2715,121
2009-06-25,00:25:00,2.2710,2.2760,2.2710,2.2730,94
2009-06-25,00:30:00,2.2735,2.2740,2.2685,2.2690,84
2009-06-25,00:35:00,2.2690,2.2725,2.2645,2.2670,251
2009-06-25,00:40:00,2.2675,2.2675,2.2620,2.2620,107
2009-06-25,00:45:00,2.2625,2.2665,2.2620,2.2665,67
2009-06-25,00:50:00,2.2665,2.2675,2.2645,2.2660,54
2009-06-25,00:55:00,2.2655,2.2690,2.2650,2.2690,117
2009-06-25,01:00:00,2.2680,2.2700,2.2670,2.2685,78
2009-06-25,01:05:00,2.2685,2.2700,2.2680,2.2700,22
2009-06-25,01:10:00,2.2690,2.2700,2.2655,2.2680,40
2009-06-25,01:15:00,2.2685,2.2690,2.2665,2.2690,70
2009-06-25,01:20:00,2.2675,2.2700,2.2660,2.2670,33
2009-06-25,01:25:00,2.2660,2.2680,2.2660,2.2680,17
2009-06-25,01:30:00,2.2670,2.2670,2.2665,2.2665,18
2009-06-25,01:35:00,2.2665,2.2670,2.2660,2.2670,32
2009-06-25,01:40:00,2.2675,2.2730,2.2675,2.2725,43
2009-06-25,01:45:00,2.2720,2.2720,2.2675,2.2685,46
2009-06-25,01:50:00,2.2680,2.2685,2.2675,2.2675,9
2009-06-25,01:55:00,2.2675,2.2710,2.2675,2.2710,27
2009-06-25,02:00:00,2.2710,2.2710,2.2675,2.2710,8
2009-06-25,02:05:00,2.2710,2.2725,2.2710,2.2725,7
2009-06-25,02:10:00,2.2745,2.2745,2.2715,2.2715,8
2009-06-25,02:15:00,2.2705,2.2705,2.2640,2.2645,34
2009-06-25,02:20:00,2.2660,2.2660,2.2560,2.2580,78
2009-06-25,02:25:00,2.2600,2.2605,2.2420,2.2455,51
2009-06-25,02:30:00,2.2440,2.2465,2.2415,2.2435,21
2009-06-25,02:35:00,2.2425,2.2430,2.2395,2.2410,64
2009-06-25,02:40:00,2.2425,2.2495,2.2405,2.2495,39
2009-06-25,02:45:00,2.2500,2.2570,2.2500,2.2560,28
2009-06-25,02:50:00,2.2540,2.2565,2.2540,2.2565,6
2009-06-25,02:55:00,2.2590,2.2590,2.2585,2.2585,5
2009-06-25,03:00:00,2.2585,2.2585,2.2585,2.2585,1
2009-06-25,03:05:00,2.2590,2.2590,2.2585,2.2585,21
2009-06-25,03:10:00,2.2560,2.2560,2.2460,2.2495,45
2009-06-25,03:15:00,2.2480,2.2480,2.2465,2.2470,15
2009-06-25,03:20:00,2.2490,2.2535,2.2490,2.2525,14
2009-06-25,03:25:00,2.2530,2.2530,2.2530,2.2530,1
2009-06-25,03:30:00,2.2550,2.2580,2.2550,2.2580,4
2009-06-25,03:35:00,2.2590,2.2605,2.2535,2.2605,14
2009-06-25,03:40:00,2.2550,2.2590,2.2520,2.2590,11
2009-06-25,03:45:00,2.2580,2.2605,2.2580,2.2605,7
2009-06-25,03:50:00,2.2620,2.2645,2.2610,2.2630,7
2009-06-25,03:55:00,2.2620,2.2640,2.2620,2.2620,7
2009-06-25,04:00:00,2.2640,2.2645,2.2630,2.2630,4
2009-06-25,04:05:00,2.2640,2.2665,2.2625,2.2625,13
2009-06-25,04:10:00,2.2615,2.2655,2.2615,2.2655,6
2009-06-25,04:15:00,2.2660,2.2660,2.2505,2.2625,26
2009-06-25,04:20:00,2.2610,2.2610,2.2605,2.2605,5
2009-06-25,04:25:00,2.2785,2.2785,2.2770,2.2770,4
2009-06-25,04:30:00,2.2730,2.2730,2.2725,2.2725,2
2009-06-25,04:35:00,2.2715,2.2715,2.2715,2.2715,2
2009-06-25,04:45:00,2.2765,2.2765,2.2735,2.2735,3
2009-06-25,04:50:00,2.2735,2.2735,2.2735,2.2735,1
2009-06-25,04:55:00,2.2770,2.2770,2.2770,2.2770,4
2009-06-25,05:00:00,2.2780,2.2780,2.2780,2.2780,1
2009-06-25,05:05:00,2.2770,2.2770,2.2770,2.2770,1
2009-06-25,05:10:00,2.2725,2.2725,2.2725,2.2725,1
2009-06-25,06:00:00,2.2700,2.2720,2.2575,2.2575,9
2009-06-25,06:05:00,2.2705,2.2705,2.2575,2.2575,5
2009-06-25,06:10:00,2.2800,2.2840,2.2640,2.2640,21
2009-06-25,06:15:00,2.2775,2.2775,2.2645,2.2645,2
2009-06-25,06:30:00,2.2790,2.2790,2.2660,2.2660,4
2009-06-25,06:45:00,2.2695,2.2715,2.2695,2.2715,7
2009-06-25,06:55:00,2.2700,2.2700,2.2700,2.2700,1
2009-06-25,07:05:00,2.2720,2.2720,2.2720,2.2720,2
2009-06-25,07:15:00,2.2700,2.2705,2.2700,2.2705,2
2009-06-25,07:20:00,2.2700,2.2700,2.2695,2.2695,4
2009-06-25,07:25:00,2.2695,2.2695,2.2695,2.2695,3
2009-06-25,07:35:00,2.2700,2.2700,2.2700,2.2700,3
2009-06-25,07:40:00,2.2700,2.2700,2.2695,2.2700,4
2009-06-25,07:50:00,2.2700,2.2700,2.2655,2.2655,6
2009-06-25,08:00:00,2.2670,2.2675,2.2670,2.2675,11
2009-06-25,08:05:00,2.2660,2.2660,2.2610,2.2615,23
2009-06-25,08:10:00,2.2615,2.2615,2.2605,2.2605,5
2009-06-25,08:15:00,2.2610,2.2610,2.2610,2.2610,4
2009-06-25,08:20:00,2.2610,2.2615,2.2610,2.2615,3
2009-06-25,08:25:00,2.2610,2.2640,2.2585,2.2640,5
2009-06-25,08:30:00,2.2640,2.2640,2.2640,2.2640,2
2009-06-25,08:35:00,2.2615,2.2640,2.2615,2.2640,6
2009-06-25,08:40:00,2.2620,2.2620,2.2575,2.2575,24
2009-06-25,08:45:00,2.2575,2.2575,2.2575,2.2575,3
2009-06-25,08:55:00,2.2580,2.2580,2.2530,2.2530,5
2009-06-25,09:00:00,2.2500,2.2500,2.2340,2.2340,90
2009-06-25,09:05:00,2.2340,2.2375,2.2310,2.2355,39
2009-06-25,09:10:00,2.2385,2.2405,2.2360,2.2405,15
2009-06-25,09:15:00,2.2420,2.2420,2.2360,2.2410,29
2009-06-25,09:20:00,2.2430,2.2450,2.2430,2.2450,8
2009-06-25,09:25:00,2.2430,2.2435,2.2410,2.2435,9
2009-06-25,09:35:00,2.2480,2.2505,2.2480,2.2505,4
2009-06-25,09:40:00,2.2505,2.2535,2.2505,2.2535,2
2009-06-25,09:45:00,2.2540,2.2585,2.2540,2.2585,2
2009-06-25,09:50:00,2.2575,2.2575,2.2535,2.2535,6
2009-06-25,09:55:00,2.2555,2.2555,2.2555,2.2555,3
2009-06-25,10:00:00,2.2550,2.2590,2.2550,2.2590,6
2009-06-25,10:05:00,2.2595,2.2595,2.2595,2.2595,2
2009-06-25,10:15:00,2.2625,2.2675,2.2625,2.2660,26
2009-06-25,10:20:00,2.2660,2.2705,2.2660,2.2680,66
2009-06-25,10:30:00,2.2645,2.2645,2.2590,2.2610,13
2009-06-25,10:35:00,2.2615,2.2615,2.2570,2.2570,3
2009-06-25,10:40:00,2.2555,2.2555,2.2550,2.2550,6
2009-06-25,10:45:00,2.2550,2.2550,2.2550,2.2550,1
2009-06-25,10:50:00,2.2520,2.2520,2.2515,2.2515,3
2009-06-25,10:55:00,2.2575,2.2630,2.2575,2.2630,7
2009-06-25,11:05:00,2.2635,2.2635,2.2635,2.2635,2
2009-06-25,11:10:00,2.2635,2.2635,2.2610,2.2610,4
2009-06-25,11:15:00,2.2600,2.2605,2.2590,2.2605,4
2009-06-25,11:20:00,2.2600,2.2600,2.2590,2.2590,31
2009-06-25,11:25:00,2.2615,2.2615,2.2615,2.2615,2
2009-06-25,11:35:00,2.2615,2.2615,2.2615,2.2615,1
2009-06-25,11:45:00,2.2615,2.2615,2.2615,2.2615,1
2009-06-25,11:55:00,2.2610,2.2610,2.2610,2.2610,4
2009-06-25,12:00:00,2.2615,2.2615,2.2615,2.2615,1
2009-06-25,12:05:00,2.2625,2.2625,2.2625,2.2625,3
2009-06-25,12:20:00,2.2615,2.2615,2.2585,2.2585,7
2009-06-25,12:25:00,2.2600,2.2600,2.2600,2.2600,1
2009-06-25,12:30:00,2.2625,2.2680,2.2600,2.2675,38
2009-06-25,12:35:00,2.2695,2.2740,2.2695,2.2720,25
2009-06-25,12:40:00,2.2730,2.2730,2.2715,2.2715,3
2009-06-25,12:45:00,2.2735,2.2745,2.2725,2.2730,8
2009-06-25,12:50:00,2.2725,2.2725,2.2720,2.2720,2
2009-06-25,12:55:00,2.2730,2.2750,2.2730,2.2745,15
2009-06-25,13:00:00,2.2765,2.2780,2.2755,2.2770,8
2009-06-25,13:05:00,2.2780,2.2785,2.2765,2.2765,10
2009-06-25,13:10:00,2.2790,2.2805,2.2790,2.2795,16
2009-06-25,13:15:00,2.2810,2.2810,2.2780,2.2780,10
2009-06-25,13:20:00,2.2785,2.2785,2.2755,2.2755,3
2009-06-25,13:25:00,2.2775,2.2775,2.2770,2.2770,2
2009-06-25,13:30:00,2.2760,2.2760,2.2680,2.2710,24
2009-06-25,13:35:00,2.2700,2.2700,2.2670,2.2700,27
2009-06-25,13:40:00,2.2715,2.2730,2.2710,2.2715,14
2009-06-25,13:45:00,2.2710,2.2710,2.2700,2.2700,4
2009-06-25,13:50:00,2.2705,2.2710,2.2690,2.2700,15
2009-06-25,13:55:00,2.2685,2.2690,2.2670,2.2685,9
2009-06-25,14:00:00,2.2670,2.2670,2.2605,2.2605,62
2009-06-25,14:05:00,2.2615,2.2635,2.2600,2.2605,40
2009-06-25,14:10:00,2.2605,2.2615,2.2585,2.2610,14
2009-06-25,14:15:00,2.2610,2.2615,2.2580,2.2615,19
2009-06-25,14:20:00,2.2615,2.2625,2.2590,2.2600,42
2009-06-25,14:25:00,2.2590,2.2590,2.2530,2.2535,39
2009-06-25,14:30:00,2.2535,2.2555,2.2500,2.2510,49
2009-06-25,14:35:00,2.2505,2.2555,2.2495,2.2540,19
2009-06-25,14:40:00,2.2545,2.2560,2.2530,2.2550,33
2009-06-25,14:45:00,2.2545,2.2550,2.2520,2.2520,32
2009-06-25,14:50:00,2.2525,2.2540,2.2525,2.2540,2
2009-06-25,14:55:00,2.2540,2.2550,2.2530,2.2535,37
2009-06-25,15:00:00,2.2535,2.2545,2.2460,2.2460,54
2009-06-25,15:05:00,2.2465,2.2490,2.2465,2.2490,11
2009-06-25,15:10:00,2.2495,2.2495,2.2450,2.2450,18
2009-06-25,15:15:00,2.2470,2.2470,2.2450,2.2455,49
2009-06-25,15:20:00,2.2455,2.2460,2.2430,2.2430,23
2009-06-25,15:25:00,2.2435,2.2465,2.2415,2.2415,64
2009-06-25,15:30:00,2.2410,2.2420,2.2380,2.2420,83
2009-06-25,15:35:00,2.2405,2.2440,2.2365,2.2440,39
2009-06-25,15:40:00,2.2425,2.2475,2.2425,2.2475,46
2009-06-25,15:45:00,2.2470,2.2500,2.2470,2.2485,23
2009-06-25,15:50:00,2.2495,2.2530,2.2495,2.2495,26
2009-06-25,15:55:00,2.2490,2.2530,2.2475,2.2495,19
2009-06-25,16:00:00,2.2510,2.2515,2.2470,2.2470,41
2009-06-25,16:05:00,2.2460,2.2570,2.2460,2.2550,61
2009-06-25,16:10:00,2.2555,2.2555,2.2535,2.2555,42
2009-06-25,16:15:00,2.2555,2.2620,2.2555,2.2585,28
2009-06-25,16:20:00,2.2600,2.2610,2.2580,2.2580,13
2009-06-25,16:25:00,2.2560,2.2575,2.2550,2.2560,15
2009-06-25,16:30:00,2.2530,2.2565,2.2530,2.2560,17
2009-06-25,16:35:00,2.2560,2.2560,2.2505,2.2505,15
2009-06-25,16:40:00,2.2500,2.2510,2.2490,2.2505,15
2009-06-25,16:45:00,2.2500,2.2515,2.2495,2.2515,3
2009-06-25,16:50:00,2.2510,2.2510,2.2460,2.2460,12
2009-06-25,16:55:00,2.2500,2.2500,2.2500,2.2500,3
2009-06-25,17:00:00,2.2500,2.2505,2.2500,2.2505,4
2009-06-25,17:05:00,2.2505,2.2545,2.2505,2.2545,13
2009-06-25,17:10:00,2.2530,2.2530,2.2505,2.2505,19
2009-06-25,17:15:00,2.2520,2.2520,2.2500,2.2520,5
2009-06-25,17:20:00,2.2505,2.2505,2.2440,2.2440,36
2009-06-25,17:25:00,2.2435,2.2470,2.2435,2.2470,7
2009-06-25,17:30:00,2.2460,2.2485,2.2455,2.2485,24
2009-06-25,17:35:00,2.2490,2.2495,2.2450,2.2450,8
2009-06-25,17:40:00,2.2440,2.2445,2.2405,2.2420,17
2009-06-25,17:45:00,2.2430,2.2430,2.2405,2.2430,23
2009-06-25,17:50:00,2.2440,2.2450,2.2440,2.2450,2
2009-06-25,17:55:00,2.2460,2.2500,2.2460,2.2470,24
2009-06-25,18:00:00,2.2495,2.2530,2.2495,2.2530,8
2009-06-25,18:05:00,2.2525,2.2540,2.2485,2.2525,41
2009-06-25,18:10:00,2.2510,2.2600,2.2510,2.2600,30
2009-06-25,18:15:00,2.2590,2.2660,2.2585,2.2640,58
2009-06-25,18:20:00,2.2640,2.2660,2.2620,2.2660,14
2009-06-25,18:25:00,2.2650,2.2665,2.2645,2.2655,27
2009-06-25,18:30:00,2.2655,2.2705,2.2640,2.2700,19
2009-06-25,18:35:00,2.2690,2.2745,2.2680,2.2725,57
2009-06-25,18:40:00,2.2720,2.2720,2.2690,2.2695,12
2009-06-25,18:45:00,2.2690,2.2690,2.2640,2.2655,45
2009-06-25,18:50:00,2.2680,2.2690,2.2655,2.2670,28
2009-06-25,18:55:00,2.2670,2.2715,2.2670,2.2705,23
2009-06-25,19:00:00,2.2695,2.2695,2.2655,2.2655,49
2009-06-25,19:05:00,2.2660,2.2685,2.2645,2.2685,16
2009-06-25,19:10:00,2.2680,2.2725,2.2680,2.2705,27
2009-06-25,19:15:00,2.2705,2.2710,2.2690,2.2700,13
2009-06-25,19:20:00,2.2705,2.2710,2.2685,2.2690,20
2009-06-25,19:25:00,2.2680,2.2695,2.2665,2.2695,28
2009-06-25,19:30:00,2.2695,2.2770,2.2695,2.2770,64
2009-06-25,19:35:00,2.2770,2.2850,2.2770,2.2825,213
2009-06-25,19:40:00,2.2815,2.2825,2.2795,2.2805,58
2009-06-25,19:45:00,2.2795,2.2800,2.2775,2.2780,21
2009-06-25,19:50:00,2.2765,2.2790,2.2760,2.2760,92
2009-06-25,19:55:00,2.2760,2.2785,2.2760,2.2770,25
2009-06-25,20:00:00,2.2770,2.2770,2.2740,2.2740,17
2009-06-25,20:05:00,2.2740,2.2765,2.2740,2.2765,27
2009-06-25,20:10:00,2.2765,2.2790,2.2720,2.2775,226
2009-06-25,20:15:00,2.2760,2.2785,2.2750,2.2780,53
2009-06-25,20:20:00,2.2780,2.2940,2.2780,2.2930,332
2009-06-25,20:25:00,2.2935,2.2965,2.2910,2.2910,255
2009-06-25,20:30:00,2.2905,2.2905,2.2775,2.2805,248
2009-06-25,20:35:00,2.2810,2.2810,2.2750,2.2780,137
2009-06-25,20:40:00,2.2780,2.2780,2.2670,2.2685,91
2009-06-25,20:45:00,2.2685,2.2750,2.2675,2.2740,129
2009-06-25,20:50:00,2.2755,2.2765,2.2730,2.2745,59
2009-06-25,20:55:00,2.2745,2.2770,2.2700,2.2735,96
2009-06-25,21:00:00,2.2720,2.2765,2.2685,2.2750,91
2009-06-25,21:05:00,2.2760,2.2785,2.2760,2.2775,57
2009-06-25,21:10:00,2.2780,2.2795,2.2745,2.2745,35
2009-06-25,21:15:00,2.2740,2.2745,2.2710,2.2745,48
2009-06-25,21:20:00,2.2740,2.2785,2.2730,2.2775,44
2009-06-25,21:25:00,2.2780,2.2820,2.2780,2.2810,89
2009-06-25,21:30:00,2.2815,2.2865,2.2810,2.2820,122
2009-06-25,21:35:00,2.2810,2.2820,2.2735,2.2805,178
2009-06-25,21:40:00,2.2810,2.2855,2.2810,2.2820,141
2009-06-25,21:45:00,2.2830,2.2855,2.2800,2.2805,153
2009-06-25,21:50:00,2.2805,2.2850,2.2790,2.2850,170
2009-06-25,21:55:00,2.2855,2.2900,2.2845,2.2900,163
2009-06-25,22:00:00,2.2900,2.2995,2.2900,2.2965,301
2009-06-25,22:05:00,2.2970,2.3090,2.2965,2.3085,500
2009-06-25,22:10:00,2.3085,2.3155,2.3080,2.3155,516
2009-06-25,22:15:00,2.3155,2.3215,2.3125,2.3215,332
2009-06-25,22:20:00,2.3220,2.3275,2.3180,2.3250,355
2009-06-25,22:25:00,2.3255,2.3295,2.3190,2.3195,295
2009-06-25,22:30:00,2.3195,2.3230,2.3190,2.3205,171
2009-06-25,22:35:00,2.3205,2.3235,2.3175,2.3175,153
2009-06-25,22:40:00,2.3175,2.3200,2.3130,2.3130,263
2009-06-25,22:45:00,2.3135,2.3165,2.3115,2.3120,143
2009-06-25,22:50:00,2.3120,2.3155,2.3075,2.3155,157
2009-06-25,22:55:00,2.3150,2.3210,2.3115,2.3205,145
2009-06-25,23:00:00,2.3200,2.3290,2.3175,2.3250,137
2009-06-25,23:05:00,2.3230,2.3240,2.3185,2.3185,78
2009-06-25,23:10:00,2.3185,2.3195,2.3100,2.3125,122
2009-06-25,23:15:00,2.3120,2.3120,2.3080,2.3095,135
2009-06-25,23:20:00,2.3100,2.3205,2.3090,2.3190,104
2009-06-25,23:25:00,2.3185,2.3255,2.3170,2.3255,111
2009-06-25,23:30:00,2.3260,2.3275,2.3200,2.3230,164
2009-06-25,23:35:00,2.3235,2.3250,2.3215,2.3225,134
2009-06-25,23:40:00,2.3240,2.3310,2.3230,2.3230,167
2009-06-25,23:45:00,2.3230,2.3280,2.3225,2.3240,125
2009-06-25,23:50:00,2.3245,2.3265,2.3180,2.3185,178
2009-06-25,23:55:00,2.3185,2.3215,2.3180,2.3195,140
2009-06-26,00:00:00,2.3195,2.3205,2.3155,2.3160,148
2009-06-26,00:05:00,2.3155,2.3165,2.3120,2.3130,134
2009-06-26,00:10:00,2.3120,2.3140,2.3105,2.3105,61
2009-06-26,00:15:00,2.3115,2.3125,2.3085,2.3105,110
2009-06-26,00:20:00,2.3110,2.3165,2.3100,2.3160,69
2009-06-26,00:25:00,2.3160,2.3160,2.3130,2.3150,33
2009-06-26,00:30:00,2.3150,2.3150,2.3110,2.3110,47
2009-06-26,00:35:00,2.3105,2.3140,2.3105,2.3120,33
2009-06-26,00:40:00,2.3120,2.3120,2.3030,2.3065,91
2009-06-26,00:45:00,2.3050,2.3070,2.3005,2.3035,75
2009-06-26,00:50:00,2.3035,2.3040,2.3020,2.3030,37
2009-06-26,00:55:00,2.3030,2.3045,2.3000,2.3030,137
2009-06-26,01:00:00,2.3040,2.3075,2.3025,2.3065,73
2009-06-26,01:05:00,2.3060,2.3125,2.3060,2.3110,91
2009-06-26,01:10:00,2.3105,2.3105,2.3060,2.3090,44
2009-06-26,01:15:00,2.3095,2.3105,2.3015,2.3015,50
2009-06-26,01:20:00,2.3095,2.3130,2.3075,2.3100,87
2009-06-26,01:25:00,2.3115,2.3130,2.3100,2.3125,24
2009-06-26,01:30:00,2.3125,2.3150,2.3120,2.3120,54
2009-06-26,01:35:00,2.3115,2.3120,2.3105,2.3120,16
2009-06-26,01:40:00,2.3125,2.3125,2.3080,2.3080,20
2009-06-26,01:45:00,2.3080,2.3110,2.3075,2.3090,24
2009-06-26,01:50:00,2.3085,2.3090,2.3060,2.3075,40
2009-06-26,01:55:00,2.3075,2.3085,2.3060,2.3085,42
2009-06-26,02:00:00,2.3090,2.3095,2.3040,2.3040,22
2009-06-26,02:05:00,2.3040,2.3120,2.3040,2.3100,55
2009-06-26,02:10:00,2.3110,2.3110,2.3100,2.3100,8
2009-06-26,02:15:00,2.3100,2.3110,2.3065,2.3065,24
2009-06-26,02:20:00,2.3050,2.3055,2.3030,2.3055,17
2009-06-26,02:25:00,2.3080,2.3080,2.3050,2.3050,5
2009-06-26,02:35:00,2.3090,2.3100,2.3005,2.3070,8
2009-06-26,03:00:00,2.3065,2.3065,2.3065,2.3065,3
2009-06-26,03:05:00,2.3070,2.3075,2.3070,2.3075,2
2009-06-26,03:10:00,2.3080,2.3080,2.3080,2.3080,5
2009-06-26,03:15:00,2.3065,2.3065,2.3065,2.3065,1
2009-06-26,03:20:00,2.3080,2.3080,2.3080,2.3080,3
2009-06-26,03:30:00,2.3080,2.3080,2.3070,2.3070,7
2009-06-26,03:35:00,2.3070,2.3070,2.3040,2.3040,8
2009-06-26,03:40:00,2.3035,2.3075,2.3035,2.3075,8
2009-06-26,03:50:00,2.3050,2.3050,2.3050,2.3050,1
2009-06-26,03:55:00,2.3090,2.3110,2.3075,2.3105,5
2009-06-26,04:00:00,2.3105,2.3105,2.3105,2.3105,3
2009-06-26,04:05:00,2.3110,2.3110,2.3105,2.3105,3
2009-06-26,04:10:00,2.3110,2.3160,2.3110,2.3160,11
2009-06-26,04:20:00,2.3155,2.3190,2.3155,2.3190,4
2009-06-26,04:25:00,2.3175,2.3175,2.3175,2.3175,2
2009-06-26,04:30:00,2.3180,2.3230,2.3175,2.3210,27
2009-06-26,04:35:00,2.3175,2.3175,2.3175,2.3175,1
2009-06-26,04:50:00,2.3180,2.3180,2.3180,2.3180,1
2009-06-26,05:10:00,2.3160,2.3160,2.3080,2.3080,6
2009-06-26,06:00:00,2.3075,2.3075,2.3075,2.3075,1
2009-06-26,06:05:00,2.3075,2.3075,2.3075,2.3075,1
2009-06-26,06:40:00,2.3120,2.3120,2.3120,2.3120,1
2009-06-26,07:05:00,2.3075,2.3075,2.3075,2.3075,1
2009-06-26,07:15:00,2.3075,2.3080,2.3075,2.3075,5
2009-06-26,07:20:00,2.3070,2.3210,2.3060,2.3060,7
2009-06-26,07:25:00,2.3085,2.3225,2.3075,2.3075,4
2009-06-26,07:30:00,2.3225,2.3225,2.3060,2.3060,6
2009-06-26,07:35:00,2.3090,2.3265,2.3090,2.3110,7
2009-06-26,07:40:00,2.3120,2.3300,2.3120,2.3150,12
2009-06-26,07:45:00,2.3170,2.3320,2.3170,2.3250,5
2009-06-26,08:00:00,2.3335,2.3335,2.3115,2.3245,18
2009-06-26,08:05:00,2.3215,2.3215,2.3040,2.3045,18
2009-06-26,08:10:00,2.3045,2.3050,2.3045,2.3050,5
2009-06-26,08:15:00,2.3220,2.3220,2.3070,2.3070,3
2009-06-26,08:20:00,2.3185,2.3185,2.3035,2.3185,17
2009-06-26,08:25:00,2.3185,2.3185,2.3025,2.3180,42
2009-06-26,08:30:00,2.3180,2.3185,2.3040,2.3185,24
2009-06-26,08:35:00,2.3075,2.3225,2.3060,2.3200,16
2009-06-26,08:40:00,2.3200,2.3200,2.3040,2.3195,6
2009-06-26,08:45:00,2.3030,2.3195,2.3000,2.3050,39
2009-06-26,08:55:00,2.3195,2.3200,2.3000,2.3000,30
2009-06-26,09:00:00,2.3150,2.3225,2.3000,2.3080,37
2009-06-26,09:05:00,2.3220,2.3220,2.3075,2.3075,2
2009-06-26,09:10:00,2.3225,2.3225,2.3065,2.3065,7
2009-06-26,09:15:00,2.3180,2.3185,2.3025,2.3025,11
2009-06-26,09:20:00,2.3180,2.3190,2.3035,2.3190,7
2009-06-26,09:25:00,2.3220,2.3230,2.3080,2.3155,7
2009-06-26,09:30:00,2.3270,2.3280,2.3120,2.3280,7
2009-06-26,09:35:00,2.3270,2.3290,2.3120,2.3290,21
2009-06-26,09:40:00,2.3095,2.3270,2.3095,2.3250,19
2009-06-26,09:45:00,2.3225,2.3225,2.3075,2.3075,4
2009-06-26,09:55:00,2.3295,2.3295,2.3145,2.3295,5
2009-06-26,10:00:00,2.3210,2.3210,2.3040,2.3055,14
2009-06-26,10:05:00,2.3020,2.3170,2.3020,2.3130,6
2009-06-26,10:20:00,2.3000,2.3000,2.3000,2.3000,14
2009-06-26,10:25:00,2.3000,2.3145,2.3000,2.3145,7
2009-06-26,10:40:00,2.3150,2.3150,2.3000,2.3000,19
2009-06-26,10:45:00,2.3000,2.3145,2.2975,2.3125,25
2009-06-26,11:00:00,2.3125,2.3125,2.2980,2.2980,2
2009-06-26,11:20:00,2.3150,2.3150,2.3000,2.3005,4
2009-06-26,11:25:00,2.3160,2.3170,2.3005,2.3025,12
2009-06-26,11:30:00,2.3205,2.3205,2.3205,2.3205,2
2009-06-26,11:55:00,2.3020,2.3105,2.3020,2.3080,3
2009-06-26,12:05:00,2.3220,2.3220,2.3070,2.3070,4
2009-06-26,12:25:00,2.3220,2.3220,2.3065,2.3065,9
2009-06-26,12:30:00,2.3070,2.3220,2.3060,2.3190,45
2009-06-26,12:35:00,2.3195,2.3195,2.3045,2.3045,6
2009-06-26,12:45:00,2.3190,2.3190,2.3020,2.3020,4
2009-06-26,12:50:00,2.3165,2.3180,2.3015,2.3035,10
2009-06-26,12:55:00,2.3040,2.3210,2.3035,2.3060,12
2009-06-26,13:00:00,2.3055,2.3210,2.3055,2.3055,15
2009-06-26,13:05:00,2.3040,2.3185,2.3035,2.3035,4
2009-06-26,13:10:00,2.3200,2.3200,2.3050,2.3200,15
2009-06-26,13:15:00,2.3210,2.3225,2.3065,2.3210,15
2009-06-26,13:20:00,2.3215,2.3240,2.3070,2.3095,44
2009-06-26,13:25:00,2.3250,2.3250,2.3070,2.3235,30
2009-06-26,13:30:00,2.3250,2.3260,2.3070,2.3070,34
2009-06-26,13:35:00,2.3220,2.3220,2.3035,2.3035,32
2009-06-26,13:40:00,2.3045,2.3210,2.3040,2.3040,28
2009-06-26,13:45:00,2.3035,2.3185,2.3030,2.3085,24
2009-06-26,13:50:00,2.3075,2.3200,2.3040,2.3040,7
2009-06-26,13:55:00,2.3205,2.3225,2.3075,2.3075,22
2009-06-26,14:00:00,2.3240,2.3260,2.3100,2.3110,12
2009-06-26,14:05:00,2.3250,2.3265,2.3100,2.3110,42
2009-06-26,14:10:00,2.3255,2.3300,2.3110,2.3180,51
2009-06-26,14:15:00,2.3315,2.3345,2.3165,2.3330,56
2009-06-26,14:20:00,2.3330,2.3340,2.3135,2.3135,34
2009-06-26,14:25:00,2.3135,2.3300,2.3135,2.3140,18
2009-06-26,14:30:00,2.3275,2.3275,2.3090,2.3125,52
2009-06-26,14:35:00,2.3300,2.3355,2.3145,2.3355,35
2009-06-26,14:40:00,2.3350,2.3375,2.3215,2.3345,10
2009-06-26,14:45:00,2.3190,2.3355,2.3190,2.3205,27
2009-06-26,14:50:00,2.3190,2.3400,2.3190,2.3400,101
2009-06-26,14:55:00,2.3400,2.3410,2.3235,2.3250,45
2009-06-26,15:00:00,2.3250,2.3405,2.3225,2.3230,34
2009-06-26,15:05:00,2.3380,2.3400,2.3230,2.3250,61
2009-06-26,15:10:00,2.3240,2.3420,2.3235,2.3250,82
2009-06-26,15:15:00,2.3250,2.3400,2.3240,2.3240,82
2009-06-26,15:20:00,2.3250,2.3400,2.3240,2.3250,30
2009-06-26,15:25:00,2.3400,2.3400,2.3225,2.3365,32
2009-06-26,15:30:00,2.3215,2.3365,2.3195,2.3195,22
2009-06-26,15:35:00,2.3190,2.3355,2.3180,2.3205,27
2009-06-26,15:40:00,2.3360,2.3450,2.3215,2.3315,52
2009-06-26,15:45:00,2.3300,2.3455,2.3275,2.3410,17
2009-06-26,15:50:00,2.3250,2.3435,2.3225,2.3295,27
2009-06-26,15:55:00,2.3295,2.3435,2.3255,2.3400,11
2009-06-26,16:00:00,2.3265,2.3420,2.3210,2.3235,34
2009-06-26,16:05:00,2.3390,2.3445,2.3280,2.3300,22
2009-06-26,16:10:00,2.3440,2.3440,2.3260,2.3280,7
2009-06-26,16:15:00,2.3280,2.3420,2.3260,2.3275,14
2009-06-26,16:20:00,2.3425,2.3430,2.3280,2.3285,12
2009-06-26,16:25:00,2.3255,2.3400,2.3235,2.3270,15
2009-06-26,16:30:00,2.3255,2.3395,2.3245,2.3245,6
2009-06-26,16:35:00,2.3260,2.3400,2.3255,2.3255,3
2009-06-26,16:40:00,2.3255,2.3400,2.3235,2.3250,27
2009-06-26,16:45:00,2.3260,2.3260,2.3250,2.3250,7
2009-06-26,16:50:00,2.3380,2.3420,2.3215,2.3280,31
2009-06-26,16:55:00,2.3265,2.3425,2.3265,2.3295,21
2009-06-26,17:00:00,2.3430,2.3430,2.3280,2.3280,3
2009-06-26,17:05:00,2.3410,2.3410,2.3220,2.3220,20
2009-06-26,17:10:00,2.3250,2.3420,2.3250,2.3270,7
2009-06-26,17:15:00,2.3420,2.3430,2.3265,2.3415,21
2009-06-26,17:20:00,2.3255,2.3390,2.3225,2.3225,21
2009-06-26,17:25:00,2.3235,2.3385,2.3200,2.3370,69
2009-06-26,17:30:00,2.3370,2.3370,2.3225,2.3225,12
2009-06-26,17:35:00,2.3240,2.3440,2.3240,2.3285,42
2009-06-26,17:40:00,2.3420,2.3420,2.3225,2.3415,19
2009-06-26,17:45:00,2.3410,2.3435,2.3250,2.3275,33
2009-06-26,17:50:00,2.3415,2.3415,2.3220,2.3245,44
2009-06-26,17:55:00,2.3235,2.3365,2.3215,2.3230,12
2009-06-26,18:00:00,2.3375,2.3380,2.3215,2.3360,28
2009-06-26,18:05:00,2.3360,2.3360,2.3165,2.3320,30
2009-06-26,18:10:00,2.3320,2.3320,2.3145,2.3150,56
2009-06-26,18:15:00,2.3145,2.3325,2.3145,2.3180,22
2009-06-26,18:20:00,2.3180,2.3340,2.3180,2.3185,13
2009-06-26,18:25:00,2.3330,2.3335,2.3185,2.3185,20
2009-06-26,18:30:00,2.3330,2.3375,2.3185,2.3230,21
2009-06-26,18:35:00,2.3215,2.3375,2.3215,2.3235,6
2009-06-26,18:40:00,2.3385,2.3395,2.3230,2.3250,25
2009-06-26,18:45:00,2.3245,2.3400,2.3210,2.3210,25
2009-06-26,18:50:00,2.3360,2.3360,2.3165,2.3310,27
2009-06-26,18:55:00,2.3320,2.3340,2.3165,2.3330,21
2009-06-26,19:00:00,2.3180,2.3380,2.3180,2.3230,28
2009-06-26,19:05:00,2.3225,2.3395,2.3220,2.3230,15
2009-06-26,19:10:00,2.3245,2.3390,2.3205,2.3230,46
2009-06-26,19:15:00,2.3230,2.3385,2.3215,2.3215,20
2009-06-26,19:20:00,2.3360,2.3360,2.3205,2.3215,10
2009-06-26,19:25:00,2.3365,2.3385,2.3220,2.3245,18
2009-06-26,19:30:00,2.3395,2.3405,2.3195,2.3195,89
2009-06-26,19:35:00,2.3355,2.3355,2.3160,2.3160,53
2009-06-26,19:40:00,2.3305,2.3320,2.3105,2.3115,101
2009-06-26,19:45:00,2.3110,2.3265,2.3095,2.3120,67
2009-06-26,19:50:00,2.3130,2.3300,2.3130,2.3135,25
2009-06-26,19:55:00,2.3140,2.3345,2.3140,2.3345,72
2009-06-26,20:00:00,2.3200,2.3360,2.3200,2.3200,36
2009-06-26,20:05:00,2.3180,2.3365,2.3180,2.3215,52
2009-06-26,20:10:00,2.3365,2.3375,2.3165,2.3165,198
2009-06-26,20:15:00,2.3330,2.3335,2.3160,2.3165,59
2009-06-26,20:20:00,2.3165,2.3325,2.3160,2.3320,30
2009-06-26,20:25:00,2.3320,2.3360,2.3135,2.3360,69
2009-06-26,20:30:00,2.3355,2.3415,2.3200,2.3240,267
2009-06-26,20:35:00,2.3240,2.3410,2.3215,2.3410,123
2009-06-26,20:40:00,2.3420,2.3420,2.3220,2.3225,133
2009-06-26,20:45:00,2.3375,2.3375,2.3135,2.3140,192
2009-06-26,20:50:00,2.3295,2.3295,2.3070,2.3080,226
2009-06-26,20:55:00,2.3075,2.3225,2.3020,2.3060,155
2009-06-26,21:00:00,2.3215,2.3220,2.2950,2.2995,301
2009-06-26,21:05:00,2.3000,2.3160,2.2970,2.2970,155
2009-06-26,21:10:00,2.2960,2.3120,2.2920,2.3090,252
2009-06-26,21:15:00,2.2940,2.3165,2.2930,2.3000,186
2009-06-26,21:20:00,2.3000,2.3185,2.2990,2.3015,115
2009-06-26,21:25:00,2.3020,2.3255,2.3015,2.3080,125
2009-06-26,21:30:00,2.3240,2.3240,2.3015,2.3055,139
2009-06-26,21:35:00,2.3065,2.3275,2.3060,2.3095,166
2009-06-26,21:40:00,2.3090,2.3265,2.3045,2.3100,125
2009-06-26,21:45:00,2.3110,2.3285,2.3050,2.3060,127
2009-06-26,21:50:00,2.3220,2.3230,2.3010,2.3050,158
2009-06-26,21:55:00,2.3215,2.3235,2.2955,2.3140,200
2009-06-26,22:00:00,2.2975,2.3215,2.2960,2.3030,203
2009-06-26,22:05:00,2.3040,2.3220,2.2975,2.3165,130
2009-06-26,22:10:00,2.3165,2.3230,2.2970,2.2990,170
2009-06-26,22:15:00,2.3175,2.3225,2.3000,2.3040,202
2009-06-26,22:20:00,2.3210,2.3260,2.3045,2.3075,156
2009-06-26,22:25:00,2.3085,2.3260,2.3025,2.3040,131
2009-06-26,22:30:00,2.3035,2.3220,2.2990,2.3160,317
2009-06-26,22:35:00,2.3155,2.3160,2.2900,2.2910,217
2009-06-26,22:40:00,2.2900,2.3100,2.2770,2.2790,453
2009-06-26,22:45:00,2.2960,2.3050,2.2755,2.2870,483
2009-06-26,22:50:00,2.2875,2.3050,2.2845,2.2850,144
2009-06-26,22:55:00,2.3025,2.3085,2.2855,2.3035,130
2009-06-26,23:00:00,2.2875,2.3035,2.2785,2.2790,200
2009-06-26,23:05:00,2.2950,2.3030,2.2790,2.2855,132
2009-06-26,23:10:00,2.2870,2.3025,2.2825,2.2845,63
2009-06-26,23:15:00,2.2860,2.3030,2.2850,2.2860,49
2009-06-26,23:20:00,2.2875,2.3030,2.2845,2.2845,132
2009-06-26,23:25:00,2.3015,2.3040,2.2840,2.2880,56
2009-06-26,23:30:00,2.3050,2.3060,2.2870,2.2870,51
2009-06-26,23:35:00,2.2865,2.3020,2.2850,2.2995,71
2009-06-26,23:40:00,2.2860,2.3015,2.2815,2.2815,78
2009-06-26,23:45:00,2.2810,2.2970,2.2735,2.2755,223
2009-06-26,23:50:00,2.2755,2.2970,2.2725,2.2820,240
2009-06-26,23:55:00,2.2965,2.2995,2.2795,2.2960,90
2009-06-27,00:00:00,2.2975,2.3035,2.2810,2.2870,124
2009-06-27,00:05:00,2.2880,2.3090,2.2870,2.3060,146
2009-06-27,00:10:00,2.2905,2.3060,2.2855,2.2855,77
2009-06-27,00:15:00,2.3015,2.3045,2.2850,2.3025,53
2009-06-27,00:20:00,2.3025,2.3025,2.2845,2.2865,43
2009-06-27,00:25:00,2.3020,2.3040,2.2830,2.2985,79
2009-06-27,00:30:00,2.2985,2.3040,2.2840,2.3040,51
2009-06-27,00:35:00,2.3040,2.3040,2.2860,2.3040,79
2009-06-27,00:40:00,2.2880,2.3050,2.2865,2.2900,82
2009-06-27,00:45:00,2.2900,2.3110,2.2900,2.2950,95
2009-06-27,00:50:00,2.2950,2.3110,2.2900,2.2900,99
2009-06-27,00:55:00,2.2910,2.3105,2.2910,2.2935,238
2009-06-27,01:00:00,2.3085,2.3090,2.2885,2.2885,103
2009-06-27,01:05:00,2.3035,2.3040,2.2875,2.2880,13
2009-06-27,01:10:00,2.2895,2.3065,2.2890,2.3045,35
2009-06-27,01:15:00,2.2900,2.3100,2.2900,2.3060,47
2009-06-27,01:20:00,2.3055,2.3070,2.2895,2.3070,25
2009-06-27,01:25:00,2.2895,2.3060,2.2885,2.2885,27
2009-06-27,01:30:00,2.3040,2.3040,2.2870,2.2875,10
2009-06-27,01:35:00,2.3020,2.3025,2.2850,2.2875,27
2009-06-27,01:40:00,2.2880,2.3045,2.2870,2.2885,34
2009-06-27,01:45:00,2.3035,2.3035,2.2865,2.2870,15
2009-06-27,01:50:00,2.2870,2.3035,2.2870,2.3035,33
2009-06-27,01:55:00,2.3035,2.3035,2.2865,2.2865,57
2009-06-27,02:00:00,2.2865,2.3030,2.2865,2.2875,27
2009-06-27,02:05:00,2.3030,2.3035,2.2870,2.2880,18
2009-06-27,02:10:00,2.3035,2.3035,2.2875,2.2875,3
2009-06-27,02:15:00,2.3035,2.3035,2.2850,2.3000,20
2009-06-27,02:20:00,2.3035,2.3035,2.2880,2.2880,5
2009-06-27,02:25:00,2.3020,2.3035,2.3020,2.3035,3
2009-06-27,02:30:00,2.3020,2.3020,2.3020,2.3020,1
2009-06-27,02:35:00,2.3035,2.3035,2.3020,2.3020,4
2009-06-27,02:45:00,2.3030,2.3030,2.2875,2.2880,5
2009-06-27,02:50:00,2.3050,2.3050,2.2890,2.2895,4
2009-06-27,02:55:00,2.3070,2.3070,2.2910,2.2910,2
2009-06-27,03:00:00,2.3060,2.3075,2.2915,2.3075,7
2009-06-27,03:15:00,2.3060,2.3060,2.2865,2.2865,9
2009-06-27,03:25:00,2.3020,2.3020,2.2860,2.3020,4
2009-06-27,03:35:00,2.3010,2.3060,2.2885,2.3060,7
2009-06-27,03:40:00,2.2975,2.3055,2.2815,2.3050,15
2009-06-27,03:45:00,2.3050,2.3050,2.2850,2.2850,17
2009-06-27,03:55:00,2.2990,2.3010,2.2845,2.2860,9
2009-06-27,04:00:00,2.3010,2.3010,2.2805,2.2805,15
2009-06-27,04:05:00,2.2965,2.2965,2.2805,2.2805,2
2009-06-27,04:10:00,2.2810,2.2810,2.2810,2.2810,2
2009-06-27,04:15:00,2.2975,2.2990,2.2810,2.2990,11
2009-06-27,04:20:00,2.2975,2.2975,2.2975,2.2975,2
2009-06-27,04:35:00,2.2970,2.2970,2.2970,2.2970,1
2009-06-27,04:40:00,2.2970,2.2970,2.2800,2.2955,17
2009-06-27,04:45:00,2.3015,2.3020,2.2800,2.2800,5
2009-06-27,04:50:00,2.3000,2.3000,2.2840,2.2840,8
2009-06-27,05:00:00,2.3000,2.3000,2.3000,2.3000,13
2009-06-27,05:05:00,2.2955,2.2955,2.2750,2.2900,9
2009-06-27,05:10:00,2.2935,2.2935,2.2770,2.2770,2
2009-06-29,06:00:00,2.2960,2.2960,2.2400,2.2495,106
2009-06-29,06:05:00,2.2745,2.2765,2.2585,2.2765,4
2009-06-29,06:10:00,2.2765,2.2850,2.2510,2.2510,51
2009-06-29,06:15:00,2.2670,2.2670,2.2490,2.2500,5
2009-06-29,06:20:00,2.2655,2.2655,2.2500,2.2500,2
2009-06-29,06:25:00,2.2790,2.2790,2.2630,2.2630,2
2009-06-29,06:35:00,2.2755,2.2755,2.2755,2.2755,1
2009-06-29,06:40:00,2.2755,2.2755,2.2640,2.2755,3
2009-06-29,06:50:00,2.2595,2.2775,2.2595,2.2775,10
2009-06-29,06:55:00,2.2590,2.2590,2.2590,2.2590,1
2009-06-29,07:00:00,2.2745,2.2745,2.2745,2.2745,1
2009-06-29,07:05:00,2.2775,2.2775,2.2580,2.2710,15
2009-06-29,07:10:00,2.2720,2.2735,2.2720,2.2735,2
2009-06-29,07:25:00,2.2800,2.2825,2.2640,2.2825,14
2009-06-29,07:30:00,2.2655,2.2655,2.2655,2.2655,1
2009-06-29,07:35:00,2.2855,2.2855,2.2695,2.2695,4
2009-06-29,07:40:00,2.2865,2.2865,2.2865,2.2865,1
2009-06-29,07:50:00,2.2865,2.2865,2.2865,2.2865,3
2009-06-29,08:00:00,2.2730,2.2910,2.2730,2.2900,22
2009-06-29,08:05:00,2.2935,2.2935,2.2740,2.2740,10
2009-06-29,08:10:00,2.2930,2.2930,2.2905,2.2920,14
2009-06-29,08:25:00,2.2715,2.2910,2.2715,2.2750,17
2009-06-29,08:30:00,2.2870,2.2915,2.2870,2.2915,12
2009-06-29,08:35:00,2.2910,2.2910,2.2910,2.2910,3
2009-06-29,08:40:00,2.2910,2.2955,2.2750,2.2955,8
2009-06-29,08:45:00,2.2945,2.2945,2.2780,2.2780,3
2009-06-29,08:50:00,2.2930,2.2980,2.2775,2.2980,9
2009-06-29,08:55:00,2.2990,2.3025,2.2865,2.3025,9
2009-06-29,09:00:00,2.3090,2.3245,2.2875,2.3245,52
2009-06-29,09:05:00,2.3200,2.3215,2.3060,2.3060,7
2009-06-29,09:10:00,2.3200,2.3200,2.2940,2.3165,45
2009-06-29,09:15:00,2.3150,2.3210,2.3045,2.3200,32
2009-06-29,09:20:00,2.3200,2.3200,2.3020,2.3020,8
2009-06-29,09:25:00,2.3175,2.3290,2.3000,2.3290,95
2009-06-29,09:30:00,2.3285,2.3305,2.3110,2.3290,65
2009-06-29,09:35:00,2.3290,2.3320,2.3130,2.3305,86
2009-06-29,09:40:00,2.3110,2.3265,2.3100,2.3240,18
2009-06-29,09:45:00,2.3230,2.3290,2.3075,2.3125,9
2009-06-29,09:50:00,2.3085,2.3260,2.3085,2.3100,3
2009-06-29,09:55:00,2.3245,2.3245,2.3085,2.3225,11
2009-06-29,10:00:00,2.3210,2.3235,2.3050,2.3235,24
2009-06-29,10:05:00,2.3185,2.3250,2.3025,2.3025,8
2009-06-29,10:10:00,2.3190,2.3215,2.3055,2.3180,5
2009-06-29,10:15:00,2.3175,2.3175,2.3000,2.3000,4
2009-06-29,10:20:00,2.3200,2.3215,2.3200,2.3215,2
2009-06-29,10:30:00,2.3160,2.3160,2.3160,2.3160,1
2009-06-29,10:35:00,2.3035,2.3215,2.2990,2.2995,21
2009-06-29,10:40:00,2.3135,2.3175,2.2980,2.3175,7
2009-06-29,10:45:00,2.3180,2.3180,2.3025,2.3180,5
2009-06-29,10:50:00,2.3140,2.3145,2.2975,2.3140,16
2009-06-29,10:55:00,2.3185,2.3200,2.3025,2.3195,7
2009-06-29,11:00:00,2.3160,2.3160,2.3000,2.3000,21
2009-06-29,11:05:00,2.2985,2.3135,2.2975,2.3115,37
2009-06-29,11:10:00,2.3135,2.3135,2.2955,2.2955,20
2009-06-29,11:15:00,2.3155,2.3165,2.2995,2.3000,42
2009-06-29,11:20:00,2.3165,2.3170,2.2965,2.3000,89
2009-06-29,11:30:00,2.3135,2.3135,2.3135,2.3135,1
2009-06-29,11:35:00,2.2975,2.3205,2.2970,2.3205,4
2009-06-29,11:45:00,2.3155,2.3155,2.2990,2.2990,2
2009-06-29,11:55:00,2.3030,2.3030,2.3030,2.3030,1
2009-06-29,12:05:00,2.2980,2.2980,2.2980,2.2980,1
2009-06-29,12:10:00,2.3140,2.3140,2.2980,2.2980,2
2009-06-29,12:20:00,2.2975,2.2975,2.2975,2.2975,1
2009-06-29,12:25:00,2.3150,2.3150,2.2990,2.3025,4
2009-06-29,12:30:00,2.3020,2.3175,2.2995,2.3130,13
2009-06-29,12:35:00,2.2965,2.3135,2.2955,2.3130,31
2009-06-29,12:40:00,2.3140,2.3155,2.2975,2.3155,13
2009-06-29,12:45:00,2.3160,2.3160,2.3000,2.3155,8
2009-06-29,12:50:00,2.3160,2.3160,2.2990,2.2990,5
2009-06-29,12:55:00,2.3140,2.3140,2.2940,2.3100,15
2009-06-29,13:00:00,2.3100,2.3120,2.3100,2.3115,6
2009-06-29,13:05:00,2.3110,2.3110,2.2950,2.2950,8
2009-06-29,13:10:00,2.3115,2.3115,2.3115,2.3115,7
2009-06-29,13:15:00,2.2980,2.2985,2.2980,2.2985,4
2009-06-29,13:20:00,2.3150,2.3150,2.2965,2.3105,9
2009-06-29,13:25:00,2.3075,2.3110,2.3075,2.3110,9
2009-06-29,13:30:00,2.2925,2.3100,2.2920,2.3100,11
2009-06-29,13:35:00,2.3105,2.3110,2.2940,2.3090,19
2009-06-29,13:40:00,2.3090,2.3115,2.2920,2.2935,54
2009-06-29,13:45:00,2.3110,2.3115,2.2925,2.3070,36
2009-06-29,13:50:00,2.3065,2.3100,2.2890,2.3100,38
2009-06-29,13:55:00,2.2910,2.3180,2.2905,2.3180,17
2009-06-29,14:00:00,2.3000,2.3185,2.2970,2.2970,34
2009-06-29,14:05:00,2.3125,2.3145,2.2960,2.2975,40
2009-06-29,14:10:00,2.3130,2.3165,2.2965,2.3145,34
2009-06-29,14:15:00,2.3125,2.3165,2.2980,2.3130,55
2009-06-29,14:20:00,2.2970,2.3140,2.2945,2.3125,26
2009-06-29,14:25:00,2.3125,2.3125,2.2945,2.2945,6
2009-06-29,14:30:00,2.3105,2.3120,2.2800,2.3105,91
2009-06-29,14:35:00,2.3095,2.3130,2.2925,2.3110,43
2009-06-29,14:40:00,2.3105,2.3130,2.3105,2.3130,17
2009-06-29,14:45:00,2.3140,2.3150,2.2980,2.2990,37
2009-06-29,14:50:00,2.3150,2.3210,2.3015,2.3205,40
2009-06-29,14:55:00,2.3200,2.3205,2.2990,2.2990,52
2009-06-29,15:00:00,2.3175,2.3175,2.2975,2.2980,45
2009-06-29,15:05:00,2.2970,2.3165,2.2970,2.3165,17
2009-06-29,15:10:00,2.3155,2.3180,2.3000,2.3160,12
2009-06-29,15:15:00,2.3165,2.3245,2.3000,2.3245,68
2009-06-29,15:20:00,2.3060,2.3230,2.3055,2.3225,32
2009-06-29,15:25:00,2.3210,2.3220,2.3045,2.3055,26
2009-06-29,15:30:00,2.3215,2.3285,2.3060,2.3285,59
2009-06-29,15:35:00,2.3295,2.3300,2.3100,2.3270,15
2009-06-29,15:40:00,2.3265,2.3285,2.3095,2.3280,14
2009-06-29,15:45:00,2.3285,2.3285,2.3120,2.3275,4
2009-06-29,15:50:00,2.3280,2.3280,2.3095,2.3250,28
2009-06-29,15:55:00,2.3095,2.3295,2.3095,2.3280,10
2009-06-29,16:00:00,2.3290,2.3300,2.3115,2.3115,36
2009-06-29,16:05:00,2.3285,2.3285,2.3095,2.3275,24
2009-06-29,16:10:00,2.3275,2.3295,2.3075,2.3105,26
2009-06-29,16:15:00,2.3260,2.3265,2.3075,2.3260,12
2009-06-29,16:20:00,2.3255,2.3255,2.3050,2.3050,20
2009-06-29,16:25:00,2.3220,2.3245,2.3045,2.3245,32
2009-06-29,16:30:00,2.3045,2.3225,2.3045,2.3205,31
2009-06-29,16:35:00,2.3205,2.3205,2.2990,2.3005,59
2009-06-29,16:40:00,2.3180,2.3180,2.2950,2.2975,51
2009-06-29,16:45:00,2.3130,2.3145,2.2955,2.3110,30
2009-06-29,16:50:00,2.3110,2.3110,2.2935,2.3105,40
2009-06-29,16:55:00,2.3095,2.3095,2.2920,2.3090,34
2009-06-29,17:00:00,2.3110,2.3165,2.2950,2.3135,30
2009-06-29,17:05:00,2.3150,2.3160,2.2995,2.3150,11
2009-06-29,17:10:00,2.3160,2.3175,2.3160,2.3175,12
2009-06-29,17:15:00,2.3155,2.3175,2.2930,2.3080,51
2009-06-29,17:20:00,2.3110,2.3120,2.2880,2.3045,69
2009-06-29,17:25:00,2.2885,2.3060,2.2885,2.2885,9
2009-06-29,17:30:00,2.3070,2.3070,2.2850,2.3050,29
2009-06-29,17:35:00,2.3065,2.3140,2.2900,2.2930,54
2009-06-29,17:40:00,2.2915,2.3120,2.2915,2.3110,27
2009-06-29,17:45:00,2.3110,2.3140,2.2950,2.3115,29
2009-06-29,17:50:00,2.3115,2.3120,2.2940,2.2940,8
2009-06-29,17:55:00,2.3120,2.3130,2.2955,2.3130,10
2009-06-29,18:00:00,2.2970,2.3150,2.2965,2.3145,16
2009-06-29,18:05:00,2.3150,2.3175,2.3010,2.3170,13
2009-06-29,18:10:00,2.3170,2.3200,2.3015,2.3200,12
2009-06-29,18:15:00,2.3200,2.3220,2.3035,2.3200,31
2009-06-29,18:20:00,2.3190,2.3190,2.3175,2.3180,3
2009-06-29,18:25:00,2.3165,2.3170,2.3155,2.3160,8
2009-06-29,18:30:00,2.3160,2.3200,2.2995,2.3165,39
2009-06-29,18:35:00,2.3155,2.3160,2.2965,2.3140,19
2009-06-29,18:40:00,2.3140,2.3155,2.2940,2.2995,31
2009-06-29,18:45:00,2.3155,2.3155,2.2990,2.3155,11
2009-06-29,18:50:00,2.3000,2.3190,2.3000,2.3170,8
2009-06-29,18:55:00,2.3010,2.3180,2.3010,2.3180,7
2009-06-29,19:00:00,2.3020,2.3255,2.3020,2.3245,57
2009-06-29,19:05:00,2.3075,2.3300,2.3075,2.3285,49
2009-06-29,19:10:00,2.3275,2.3275,2.3045,2.3210,23
2009-06-29,19:15:00,2.3065,2.3245,2.3065,2.3245,7
2009-06-29,19:20:00,2.3250,2.3270,2.3060,2.3060,45
2009-06-29,19:25:00,2.3225,2.3250,2.3060,2.3075,24
2009-06-29,19:30:00,2.3075,2.3255,2.3065,2.3065,35
2009-06-29,19:35:00,2.3240,2.3240,2.3070,2.3220,6
2009-06-29,19:40:00,2.3220,2.3230,2.3055,2.3220,21
2009-06-29,19:45:00,2.3220,2.3220,2.3035,2.3035,7
2009-06-29,19:50:00,2.3185,2.3220,2.3020,2.3050,92
2009-06-29,19:55:00,2.3220,2.3230,2.3040,2.3040,48
2009-06-29,20:00:00,2.3205,2.3230,2.3040,2.3200,37
2009-06-29,20:05:00,2.3190,2.3190,2.2995,2.3175,50
2009-06-29,20:10:00,2.3170,2.3215,2.3000,2.3050,202
2009-06-29,20:15:00,2.3050,2.3265,2.3050,2.3255,67
2009-06-29,20:20:00,2.3255,2.3280,2.3080,2.3280,104
2009-06-29,20:25:00,2.3120,2.3285,2.3070,2.3250,134
2009-06-29,20:30:00,2.3255,2.3260,2.3055,2.3065,44
2009-06-29,20:35:00,2.3240,2.3305,2.3075,2.3295,181
2009-06-29,20:40:00,2.3285,2.3310,2.3100,2.3135,154
2009-06-29,20:45:00,2.3310,2.3380,2.3135,2.3350,569
2009-06-29,20:50:00,2.3175,2.3520,2.3165,2.3495,822
2009-06-29,20:55:00,2.3320,2.3570,2.3305,2.3465,455
2009-06-29,21:00:00,2.3460,2.3480,2.3240,2.3450,193
2009-06-29,21:05:00,2.3275,2.3500,2.3270,2.3430,201
2009-06-29,21:10:00,2.3430,2.3470,2.3245,2.3280,96
2009-06-29,21:15:00,2.3275,2.3485,2.3270,2.3465,82
2009-06-29,21:20:00,2.3465,2.3510,2.3290,2.3500,145
2009-06-29,21:25:00,2.3495,2.3515,2.3325,2.3500,111
2009-06-29,21:30:00,2.3495,2.3510,2.3310,2.3340,160
2009-06-29,21:35:00,2.3340,2.3515,2.3290,2.3470,174
2009-06-29,21:40:00,2.3295,2.3490,2.3290,2.3315,83
2009-06-29,21:45:00,2.3475,2.3475,2.3260,2.3420,194
2009-06-29,21:50:00,2.3430,2.3430,2.3205,2.3215,285
2009-06-29,21:55:00,2.3370,2.3400,2.3190,2.3400,229
2009-06-29,22:00:00,2.3395,2.3445,2.3230,2.3400,216
2009-06-29,22:05:00,2.3415,2.3485,2.3240,2.3315,121
2009-06-29,22:10:00,2.3310,2.3515,2.3310,2.3490,112
2009-06-29,22:15:00,2.3500,2.3515,2.3280,2.3445,141
2009-06-29,22:20:00,2.3450,2.3500,2.3255,2.3285,152
2009-06-29,22:25:00,2.3450,2.3500,2.3275,2.3500,142
2009-06-29,22:30:00,2.3500,2.3535,2.3335,2.3360,134
2009-06-29,22:35:00,2.3510,2.3510,2.3245,2.3405,160
2009-06-29,22:40:00,2.3250,2.3430,2.3220,2.3240,135
2009-06-29,22:45:00,2.3395,2.3435,2.3215,2.3400,261
2009-06-29,22:50:00,2.3255,2.3405,2.3200,2.3205,94
2009-06-29,22:55:00,2.3355,2.3385,2.3190,2.3355,128
2009-06-29,23:00:00,2.3345,2.3425,2.3190,2.3275,117
2009-06-29,23:05:00,2.3415,2.3420,2.3260,2.3260,66
2009-06-29,23:10:00,2.3415,2.3425,2.3260,2.3425,25
2009-06-29,23:15:00,2.3415,2.3420,2.3160,2.3160,193
2009-06-29,23:20:00,2.3165,2.3335,2.3080,2.3080,234
2009-06-29,23:25:00,2.3075,2.3275,2.3055,2.3250,126
2009-06-29,23:30:00,2.3255,2.3260,2.3070,2.3230,108
2009-06-29,23:35:00,2.3090,2.3235,2.3000,2.3035,159
2009-06-29,23:40:00,2.3040,2.3235,2.3040,2.3220,77
2009-06-29,23:45:00,2.3220,2.3255,2.3070,2.3200,176
2009-06-29,23:50:00,2.3200,2.3255,2.3040,2.3050,311
2009-06-29,23:55:00,2.3205,2.3215,2.3040,2.3180,172
2009-06-30,00:00:00,2.3055,2.3210,2.3035,2.3035,95
2009-06-30,00:05:00,2.3190,2.3205,2.3050,2.3200,136
2009-06-30,00:10:00,2.3200,2.3230,2.3060,2.3220,88
2009-06-30,00:15:00,2.3085,2.3250,2.3065,2.3225,132
2009-06-30,00:20:00,2.3225,2.3260,2.3090,2.3255,63
2009-06-30,00:25:00,2.3250,2.3255,2.3100,2.3240,86
2009-06-30,00:30:00,2.3240,2.3275,2.3100,2.3115,94
2009-06-30,00:35:00,2.3255,2.3255,2.3060,2.3210,98
2009-06-30,00:40:00,2.3210,2.3220,2.3065,2.3075,72
2009-06-30,00:45:00,2.3070,2.3255,2.3065,2.3070,98
2009-06-30,00:50:00,2.3205,2.3265,2.3080,2.3245,52
2009-06-30,00:55:00,2.3250,2.3250,2.3070,2.3130,148
2009-06-30,01:00:00,2.3260,2.3285,2.3250,2.3265,142
2009-06-30,01:05:00,2.3275,2.3290,2.3275,2.3285,41
2009-06-30,01:10:00,2.3285,2.3325,2.3280,2.3290,128
2009-06-30,01:15:00,2.3290,2.3305,2.3260,2.3280,23
2009-06-30,01:20:00,2.3290,2.3295,2.3280,2.3280,19
2009-06-30,01:25:00,2.3280,2.3280,2.3265,2.3275,12
2009-06-30,01:30:00,2.3270,2.3285,2.3265,2.3285,12
2009-06-30,01:35:00,2.3285,2.3305,2.3285,2.3300,42
2009-06-30,01:40:00,2.3300,2.3310,2.3290,2.3300,17
2009-06-30,01:45:00,2.3275,2.3290,2.3275,2.3290,15
2009-06-30,01:50:00,2.3300,2.3300,2.3285,2.3295,9
2009-06-30,01:55:00,2.3290,2.3300,2.3280,2.3280,12
2009-06-30,02:00:00,2.3285,2.3295,2.3275,2.3280,28
2009-06-30,02:05:00,2.3285,2.3300,2.3280,2.3300,6
2009-06-30,02:10:00,2.3300,2.3310,2.3265,2.3310,7
2009-06-30,02:25:00,2.3290,2.3300,2.3285,2.3300,4
2009-06-30,02:35:00,2.3275,2.3275,2.3270,2.3270,2
2009-06-30,02:40:00,2.3280,2.3280,2.3280,2.3280,2
2009-06-30,02:45:00,2.3300,2.3320,2.3300,2.3320,6
2009-06-30,02:50:00,2.3325,2.3330,2.3315,2.3315,16
2009-06-30,02:55:00,2.3330,2.3340,2.3330,2.3340,8
2009-06-30,03:00:00,2.3340,2.3340,2.3340,2.3340,3
2009-06-30,03:05:00,2.3350,2.3350,2.3350,2.3350,4
2009-06-30,03:10:00,2.3350,2.3350,2.3325,2.3325,3
2009-06-30,03:15:00,2.3325,2.3325,2.3320,2.3320,2
2009-06-30,03:20:00,2.3315,2.3315,2.3315,2.3315,2
2009-06-30,03:25:00,2.3315,2.3400,2.3315,2.3355,32
2009-06-30,03:30:00,2.3310,2.3340,2.3310,2.3325,7
2009-06-30,03:35:00,2.3315,2.3315,2.3255,2.3255,17
2009-06-30,03:40:00,2.3270,2.3270,2.3265,2.3265,2
2009-06-30,03:45:00,2.3300,2.3310,2.3300,2.3310,2
2009-06-30,03:50:00,2.3310,2.3325,2.3275,2.3280,8
2009-06-30,03:55:00,2.3280,2.3340,2.3280,2.3340,3
2009-06-30,04:00:00,2.3305,2.3310,2.3280,2.3285,6
2009-06-30,04:05:00,2.3280,2.3280,2.3280,2.3280,1
2009-06-30,04:10:00,2.3285,2.3285,2.3285,2.3285,1
2009-06-30,04:20:00,2.3285,2.3285,2.3285,2.3285,1
2009-06-30,04:25:00,2.3280,2.3280,2.3280,2.3280,2
2009-06-30,04:30:00,2.3270,2.3270,2.3270,2.3270,2
2009-06-30,04:35:00,2.3270,2.3270,2.3270,2.3270,1
2009-06-30,04:40:00,2.3270,2.3300,2.3270,2.3300,3
2009-06-30,04:45:00,2.3265,2.3265,2.3260,2.3260,3
2009-06-30,04:50:00,2.3270,2.3270,2.3265,2.3265,5
2009-06-30,04:55:00,2.3275,2.3275,2.3275,2.3275,1
2009-06-30,05:00:00,2.3275,2.3275,2.3265,2.3270,8
2009-06-30,05:05:00,2.3260,2.3260,2.3255,2.3255,6
2009-06-30,05:10:00,2.3260,2.3260,2.3260,2.3260,1
2009-06-30,06:00:00,2.3280,2.3280,2.3280,2.3280,1
2009-06-30,06:05:00,2.3260,2.3260,2.3245,2.3245,4
2009-06-30,06:10:00,2.3230,2.3230,2.3200,2.3200,8
2009-06-30,06:15:00,2.3180,2.3190,2.3180,2.3190,6
2009-06-30,06:20:00,2.3190,2.3190,2.3175,2.3175,10
2009-06-30,06:55:00,2.3235,2.3235,2.3235,2.3235,1
2009-06-30,07:00:00,2.3200,2.3200,2.3185,2.3185,16
2009-06-30,07:20:00,2.3335,2.3335,2.3335,2.3335,1
2009-06-30,08:00:00,2.3270,2.3270,2.3205,2.3250,25
2009-06-30,08:05:00,2.3250,2.3250,2.3250,2.3250,1
2009-06-30,08:10:00,2.3220,2.3220,2.3200,2.3200,15
2009-06-30,08:15:00,2.3235,2.3260,2.3235,2.3260,4
2009-06-30,08:20:00,2.3245,2.3245,2.3245,2.3245,1
2009-06-30,08:25:00,2.3280,2.3285,2.3280,2.3285,2
2009-06-30,08:30:00,2.3300,2.3300,2.3300,2.3300,1
2009-06-30,08:35:00,2.3345,2.3345,2.3345,2.3345,1
2009-06-30,08:55:00,2.3295,2.3295,2.3280,2.3280,4
2009-06-30,09:00:00,2.3340,2.3365,2.3340,2.3365,20
2009-06-30,09:05:00,2.3370,2.3425,2.3370,2.3395,57
2009-06-30,09:10:00,2.3400,2.3400,2.3380,2.3380,4
2009-06-30,09:15:00,2.3380,2.3380,2.3380,2.3380,2
2009-06-30,09:20:00,2.3435,2.3435,2.3390,2.3390,6
2009-06-30,09:30:00,2.3400,2.3400,2.3400,2.3400,1
2009-06-30,09:35:00,2.3410,2.3410,2.3375,2.3400,5
2009-06-30,09:40:00,2.3425,2.3460,2.3425,2.3460,10
2009-06-30,09:45:00,2.3450,2.3470,2.3450,2.3470,16
2009-06-30,09:50:00,2.3455,2.3455,2.3435,2.3440,5
2009-06-30,09:55:00,2.3450,2.3480,2.3450,2.3450,6
2009-06-30,10:00:00,2.3465,2.3465,2.3465,2.3465,1
2009-06-30,10:05:00,2.3445,2.3445,2.3445,2.3445,1
2009-06-30,10:10:00,2.3470,2.3480,2.3445,2.3450,10
2009-06-30,10:20:00,2.3470,2.3470,2.3465,2.3465,3
2009-06-30,10:30:00,2.3475,2.3475,2.3475,2.3475,1
2009-06-30,10:35:00,2.3480,2.3480,2.3480,2.3480,1
2009-06-30,10:40:00,2.3490,2.3490,2.3490,2.3490,1
2009-06-30,10:45:00,2.3490,2.3490,2.3490,2.3490,3
2009-06-30,10:50:00,2.3460,2.3460,2.3460,2.3460,2
2009-06-30,10:55:00,2.3460,2.3460,2.3460,2.3460,2
2009-06-30,11:05:00,2.3450,2.3450,2.3385,2.3395,33
2009-06-30,11:10:00,2.3395,2.3395,2.3390,2.3390,15
2009-06-30,11:15:00,2.3400,2.3415,2.3380,2.3415,23
2009-06-30,11:40:00,2.3420,2.3420,2.3420,2.3420,2
2009-06-30,11:45:00,2.3425,2.3425,2.3415,2.3415,5
2009-06-30,11:50:00,2.3400,2.3430,2.3400,2.3400,6
2009-06-30,12:00:00,2.3380,2.3380,2.3370,2.3370,2
2009-06-30,12:05:00,2.3380,2.3385,2.3380,2.3385,2
2009-06-30,12:10:00,2.3375,2.3375,2.3370,2.3375,15
2009-06-30,12:15:00,2.3380,2.3465,2.3380,2.3460,21
2009-06-30,12:20:00,2.3430,2.3435,2.3420,2.3425,13
2009-06-30,12:25:00,2.3425,2.3470,2.3410,2.3470,28
2009-06-30,12:30:00,2.3465,2.3475,2.3455,2.3470,24
2009-06-30,12:35:00,2.3480,2.3500,2.3445,2.3445,21
2009-06-30,12:40:00,2.3445,2.3450,2.3410,2.3430,49
2009-06-30,12:45:00,2.3435,2.3470,2.3420,2.3420,14
2009-06-30,12:50:00,2.3445,2.3470,2.3445,2.3465,19
2009-06-30,12:55:00,2.3465,2.3465,2.3445,2.3445,8
2009-06-30,13:00:00,2.3445,2.3455,2.3440,2.3455,8
2009-06-30,13:05:00,2.3460,2.3465,2.3460,2.3465,5
2009-06-30,13:10:00,2.3455,2.3460,2.3455,2.3460,4
2009-06-30,13:15:00,2.3460,2.3460,2.3455,2.3455,2
2009-06-30,13:20:00,2.3485,2.3495,2.3485,2.3495,3
2009-06-30,13:25:00,2.3490,2.3495,2.3490,2.3490,7
2009-06-30,13:30:00,2.3485,2.3500,2.3485,2.3485,16
2009-06-30,13:35:00,2.3485,2.3485,2.3480,2.3480,2
2009-06-30,13:40:00,2.3485,2.3490,2.3485,2.3485,5
2009-06-30,13:45:00,2.3490,2.3490,2.3485,2.3485,3
2009-06-30,13:50:00,2.3480,2.3490,2.3480,2.3490,4
2009-06-30,13:55:00,2.3495,2.3495,2.3485,2.3495,7
2009-06-30,14:00:00,2.3495,2.3505,2.3490,2.3490,27
2009-06-30,14:05:00,2.3475,2.3480,2.3475,2.3480,2
2009-06-30,14:10:00,2.3505,2.3505,2.3505,2.3505,4
2009-06-30,14:15:00,2.3525,2.3560,2.3525,2.3560,27
2009-06-30,14:20:00,2.3565,2.3600,2.3560,2.3590,67
2009-06-30,14:25:00,2.3600,2.3600,2.3560,2.3570,36
2009-06-30,14:30:00,2.3570,2.3650,2.3560,2.3605,117
2009-06-30,14:35:00,2.3605,2.3620,2.3585,2.3595,53
2009-06-30,14:40:00,2.3610,2.3620,2.3595,2.3600,26
2009-06-30,14:45:00,2.3600,2.3615,2.3600,2.3600,26
2009-06-30,14:50:00,2.3590,2.3595,2.3565,2.3570,7
2009-06-30,14:55:00,2.3580,2.3580,2.3580,2.3580,2
2009-06-30,15:00:00,2.3535,2.3575,2.3525,2.3530,41
2009-06-30,15:05:00,2.3525,2.3530,2.3495,2.3510,43
2009-06-30,15:10:00,2.3500,2.3520,2.3495,2.3500,19
2009-06-30,15:15:00,2.3500,2.3505,2.3490,2.3490,21
2009-06-30,15:20:00,2.3490,2.3520,2.3490,2.3515,15
2009-06-30,15:25:00,2.3520,2.3535,2.3510,2.3530,22
2009-06-30,15:30:00,2.3535,2.3545,2.3530,2.3545,15
2009-06-30,15:35:00,2.3550,2.3550,2.3515,2.3515,14
2009-06-30,15:40:00,2.3520,2.3525,2.3510,2.3510,7
2009-06-30,15:45:00,2.3520,2.3525,2.3485,2.3500,13
2009-06-30,15:50:00,2.3495,2.3510,2.3490,2.3490,13
2009-06-30,15:55:00,2.3490,2.3500,2.3475,2.3495,20
2009-06-30,16:00:00,2.3520,2.3520,2.3495,2.3510,18
2009-06-30,16:05:00,2.3500,2.3510,2.3500,2.3510,5
2009-06-30,16:10:00,2.3515,2.3565,2.3515,2.3560,45
2009-06-30,16:15:00,2.3565,2.3570,2.3565,2.3570,19
2009-06-30,16:20:00,2.3560,2.3560,2.3545,2.3550,14
2009-06-30,16:25:00,2.3545,2.3545,2.3505,2.3520,20
2009-06-30,16:30:00,2.3505,2.3505,2.3460,2.3460,30
2009-06-30,16:35:00,2.3470,2.3485,2.3460,2.3485,24
2009-06-30,16:40:00,2.3485,2.3505,2.3485,2.3495,6
2009-06-30,16:45:00,2.3480,2.3480,2.3480,2.3480,2
2009-06-30,16:55:00,2.3495,2.3495,2.3480,2.3480,2
2009-06-30,17:00:00,2.3490,2.3505,2.3490,2.3505,3
2009-06-30,17:05:00,2.3500,2.3500,2.3475,2.3475,13
2009-06-30,17:10:00,2.3480,2.3525,2.3480,2.3525,7
2009-06-30,17:15:00,2.3520,2.3530,2.3515,2.3515,20
2009-06-30,17:20:00,2.3515,2.3515,2.3455,2.3475,26
2009-06-30,17:25:00,2.3475,2.3495,2.3450,2.3455,13
2009-06-30,17:30:00,2.3460,2.3475,2.3440,2.3440,24
2009-06-30,17:35:00,2.3440,2.3445,2.3425,2.3440,14
2009-06-30,17:40:00,2.3430,2.3460,2.3430,2.3460,12
2009-06-30,17:45:00,2.3465,2.3465,2.3440,2.3440,4
2009-06-30,17:50:00,2.3445,2.3445,2.3430,2.3440,3
2009-06-30,18:00:00,2.3450,2.3455,2.3445,2.3455,5
2009-06-30,18:05:00,2.3460,2.3460,2.3400,2.3400,16
2009-06-30,18:10:00,2.3405,2.3405,2.3395,2.3400,7
2009-06-30,18:15:00,2.3390,2.3390,2.3350,2.3360,15
2009-06-30,18:20:00,2.3370,2.3380,2.3350,2.3370,20
2009-06-30,18:25:00,2.3370,2.3380,2.3355,2.3355,12
2009-06-30,18:30:00,2.3370,2.3370,2.3320,2.3325,32
2009-06-30,18:35:00,2.3330,2.3355,2.3330,2.3330,10
2009-06-30,18:40:00,2.3330,2.3335,2.3315,2.3320,22
2009-06-30,18:45:00,2.3315,2.3330,2.3300,2.3325,25
2009-06-30,18:50:00,2.3325,2.3330,2.3310,2.3330,27
2009-06-30,18:55:00,2.3335,2.3335,2.3310,2.3320,16
2009-06-30,19:00:00,2.3315,2.3320,2.3300,2.3305,48
2009-06-30,19:05:00,2.3300,2.3310,2.3290,2.3295,30
2009-06-30,19:10:00,2.3300,2.3300,2.3285,2.3295,13
2009-06-30,19:15:00,2.3290,2.3345,2.3290,2.3335,19
2009-06-30,19:20:00,2.3330,2.3350,2.3300,2.3320,32
2009-06-30,19:25:00,2.3320,2.3330,2.3315,2.3330,20
2009-06-30,19:30:00,2.3335,2.3350,2.3330,2.3340,39
2009-06-30,19:35:00,2.3330,2.3330,2.3295,2.3310,48
2009-06-30,19:40:00,2.3320,2.3370,2.3300,2.3365,25
2009-06-30,19:45:00,2.3370,2.3385,2.3350,2.3355,21
2009-06-30,19:50:00,2.3350,2.3385,2.3350,2.3385,16
2009-06-30,19:55:00,2.3385,2.3395,2.3370,2.3390,58
2009-06-30,20:00:00,2.3385,2.3420,2.3380,2.3410,20
2009-06-30,20:05:00,2.3410,2.3455,2.3410,2.3440,61
2009-06-30,20:10:00,2.3440,2.3445,2.3410,2.3420,121
2009-06-30,20:15:00,2.3415,2.3445,2.3405,2.3435,90
2009-06-30,20:20:00,2.3435,2.3480,2.3435,2.3470,83
2009-06-30,20:25:00,2.3455,2.3465,2.3420,2.3420,64
2009-06-30,20:30:00,2.3425,2.3470,2.3425,2.3450,73
2009-06-30,20:35:00,2.3460,2.3470,2.3420,2.3420,51
2009-06-30,20:40:00,2.3425,2.3445,2.3425,2.3425,18
2009-06-30,20:45:00,2.3425,2.3440,2.3400,2.3400,40
2009-06-30,20:50:00,2.3410,2.3415,2.3355,2.3360,44
2009-06-30,20:55:00,2.3365,2.3370,2.3250,2.3250,144
2009-06-30,21:00:00,2.3240,2.3260,2.3180,2.3225,267
2009-06-30,21:05:00,2.3220,2.3225,2.3055,2.3060,465
2009-06-30,21:10:00,2.3065,2.3125,2.3035,2.3075,266
2009-06-30,21:15:00,2.3080,2.3100,2.3055,2.3075,138
2009-06-30,21:20:00,2.3085,2.3120,2.3075,2.3120,104
2009-06-30,21:25:00,2.3120,2.3170,2.3115,2.3155,201
2009-06-30,21:30:00,2.3155,2.3225,2.3140,2.3225,191
2009-06-30,21:35:00,2.3215,2.3235,2.3150,2.3185,137
2009-06-30,21:40:00,2.3180,2.3210,2.3165,2.3200,105
2009-06-30,21:45:00,2.3210,2.3245,2.3165,2.3185,104
2009-06-30,21:50:00,2.3185,2.3215,2.3145,2.3210,173
2009-06-30,21:55:00,2.3215,2.3240,2.3185,2.3195,126
2009-06-30,22:00:00,2.3190,2.3190,2.2980,2.3020,689
2009-06-30,22:05:00,2.3025,2.3025,2.2955,2.3020,341
2009-06-30,22:10:00,2.3010,2.3080,2.2980,2.3005,209
2009-06-30,22:15:00,2.3005,2.3010,2.2910,2.2910,421
2009-06-30,22:20:00,2.2915,2.2930,2.2820,2.2845,574
2009-06-30,22:25:00,2.2845,2.2880,2.2815,2.2865,478
2009-06-30,22:30:00,2.2865,2.2865,2.2755,2.2780,400
2009-06-30,22:35:00,2.2765,2.2780,2.2620,2.2650,554
2009-06-30,22:40:00,2.2645,2.2650,2.2560,2.2575,533
2009-06-30,22:45:00,2.2570,2.2630,2.2500,2.2605,737
2009-06-30,22:50:00,2.2600,2.2660,2.2555,2.2660,304
2009-06-30,22:55:00,2.2660,2.2750,2.2655,2.2735,458
2009-06-30,23:00:00,2.2730,2.2765,2.2665,2.2675,299
2009-06-30,23:05:00,2.2665,2.2665,2.2500,2.2500,783
2009-06-30,23:10:00,2.2500,2.2540,2.2450,2.2470,509
2009-06-30,23:15:00,2.2470,2.2485,2.2370,2.2465,593
2009-06-30,23:20:00,2.2475,2.2560,2.2465,2.2520,304
2009-06-30,23:25:00,2.2520,2.2590,2.2520,2.2535,142
2009-06-30,23:30:00,2.2530,2.2535,2.2435,2.2500,256
2009-06-30,23:35:00,2.2505,2.2535,2.2450,2.2535,144
2009-06-30,23:40:00,2.2520,2.2585,2.2520,2.2530,243
2009-06-30,23:45:00,2.2530,2.2605,2.2520,2.2595,134
2009-06-30,23:50:00,2.2595,2.2645,2.2560,2.2645,290
2009-06-30,23:55:00,2.2630,2.2650,2.2590,2.2635,144
2009-07-01,00:00:00,2.2640,2.2670,2.2630,2.2655,104
2009-07-01,00:05:00,2.2670,2.2675,2.2655,2.2655,92
2009-07-01,00:10:00,2.2665,2.2690,2.2665,2.2675,50
2009-07-01,00:15:00,2.2680,2.2695,2.2650,2.2670,133
2009-07-01,00:20:00,2.2660,2.2665,2.2640,2.2655,97
2009-07-01,00:25:00,2.2650,2.2720,2.2645,2.2710,81
2009-07-01,00:30:00,2.2705,2.2710,2.2665,2.2675,97
2009-07-01,00:35:00,2.2675,2.2740,2.2675,2.2705,155
2009-07-01,00:40:00,2.2710,2.2735,2.2705,2.2720,123
2009-07-01,00:45:00,2.2720,2.2735,2.2695,2.2700,146
2009-07-01,00:50:00,2.2710,2.2740,2.2700,2.2725,136
2009-07-01,00:55:00,2.2730,2.2795,2.2700,2.2710,1248
2009-07-01,01:00:00,2.2715,2.2730,2.2675,2.2710,328
2009-07-01,01:05:00,2.2720,2.2720,2.2680,2.2700,154
2009-07-01,01:10:00,2.2690,2.2715,2.2685,2.2710,58
2009-07-01,01:15:00,2.2705,2.2705,2.2675,2.2680,23
2009-07-01,01:20:00,2.2675,2.2715,2.2670,2.2705,65
2009-07-01,01:25:00,2.2700,2.2710,2.2675,2.2680,34
2009-07-01,01:30:00,2.2675,2.2680,2.2625,2.2680,88
2009-07-01,01:35:00,2.2680,2.2720,2.2670,2.2690,30
2009-07-01,01:40:00,2.2685,2.2705,2.2680,2.2705,46
2009-07-01,01:45:00,2.2705,2.2715,2.2700,2.2700,39
2009-07-01,01:50:00,2.2705,2.2735,2.2705,2.2735,45
2009-07-01,01:55:00,2.2735,2.2760,2.2720,2.2750,63
2009-07-01,02:00:00,2.2750,2.2750,2.2705,2.2715,17
2009-07-01,02:05:00,2.2710,2.2750,2.2710,2.2750,11
2009-07-01,02:10:00,2.2755,2.2775,2.2750,2.2750,18
2009-07-01,02:15:00,2.2760,2.2760,2.2750,2.2750,2
2009-07-01,02:20:00,2.2755,2.2765,2.2730,2.2765,9
2009-07-01,02:25:00,2.2775,2.2780,2.2755,2.2755,19
2009-07-01,02:30:00,2.2770,2.2780,2.2770,2.2780,4
2009-07-01,02:35:00,2.2770,2.2780,2.2765,2.2765,4
2009-07-01,02:40:00,2.2775,2.2775,2.2765,2.2775,5
2009-07-01,02:45:00,2.2780,2.2780,2.2770,2.2770,4
2009-07-01,02:50:00,2.2765,2.2775,2.2760,2.2775,10
2009-07-01,02:55:00,2.2765,2.2770,2.2765,2.2770,3
2009-07-01,03:00:00,2.2765,2.2765,2.2765,2.2765,3
2009-07-01,03:05:00,2.2765,2.2765,2.2745,2.2745,7
2009-07-01,03:10:00,2.2755,2.2830,2.2755,2.2815,52
2009-07-01,03:15:00,2.2840,2.2840,2.2805,2.2815,17
2009-07-01,03:20:00,2.2805,2.2830,2.2800,2.2830,11
2009-07-01,03:25:00,2.2830,2.2830,2.2780,2.2780,15
2009-07-01,03:30:00,2.2840,2.2845,2.2830,2.2835,15
2009-07-01,03:35:00,2.2835,2.2835,2.2800,2.2800,12
2009-07-01,03:40:00,2.2795,2.2810,2.2785,2.2810,8
2009-07-01,03:45:00,2.2820,2.2840,2.2820,2.2830,4
2009-07-01,03:50:00,2.2830,2.2830,2.2805,2.2805,10
2009-07-01,03:55:00,2.2805,2.2805,2.2805,2.2805,1
2009-07-01,04:00:00,2.2805,2.2820,2.2800,2.2800,7
2009-07-01,04:10:00,2.2800,2.2800,2.2800,2.2800,3
2009-07-01,04:15:00,2.2785,2.2810,2.2750,2.2810,5
2009-07-01,04:30:00,2.2785,2.2785,2.2785,2.2785,4
2009-07-01,04:35:00,2.2785,2.2800,2.2770,2.2800,3
2009-07-01,04:40:00,2.2830,2.2840,2.2830,2.2840,5
2009-07-01,04:45:00,2.2840,2.2840,2.2835,2.2835,3
2009-07-01,04:50:00,2.2830,2.2830,2.2830,2.2830,1
2009-07-01,04:55:00,2.2835,2.2835,2.2835,2.2835,8
2009-07-01,05:00:00,2.2845,2.2845,2.2845,2.2845,2
2009-07-01,05:05:00,2.2820,2.2825,2.2820,2.2825,3
2009-07-01,05:10:00,2.2825,2.2855,2.2825,2.2855,6
2009-07-01,06:00:00,2.2740,2.2850,2.2740,2.2775,9
2009-07-01,06:05:00,2.2780,2.2820,2.2780,2.2795,15
2009-07-01,06:10:00,2.2775,2.2775,2.2775,2.2775,1
2009-07-01,06:15:00,2.2775,2.2775,2.2770,2.2770,2
2009-07-01,07:00:00,2.2775,2.2775,2.2765,2.2765,8
2009-07-01,07:05:00,2.2730,2.2770,2.2730,2.2770,3
2009-07-01,07:10:00,2.2730,2.2730,2.2730,2.2730,1
2009-07-01,07:20:00,2.2745,2.2745,2.2745,2.2745,1
2009-07-01,07:30:00,2.2785,2.2785,2.2785,2.2785,1
2009-07-01,07:35:00,2.2775,2.2775,2.2775,2.2775,1
2009-07-01,07:40:00,2.2790,2.2825,2.2790,2.2825,6
2009-07-01,07:45:00,2.2805,2.2805,2.2805,2.2805,1
2009-07-01,07:50:00,2.2810,2.2810,2.2805,2.2805,2
2009-07-01,07:55:00,2.2805,2.2805,2.2805,2.2805,1
2009-07-01,08:00:00,2.2805,2.2805,2.2785,2.2785,10
2009-07-01,08:05:00,2.2745,2.2745,2.2740,2.2740,4
2009-07-01,08:10:00,2.2740,2.2740,2.2725,2.2725,7
2009-07-01,08:20:00,2.2775,2.2775,2.2775,2.2775,7
2009-07-01,08:35:00,2.2775,2.2785,2.2775,2.2785,4
2009-07-01,08:40:00,2.2755,2.2755,2.2750,2.2750,7
2009-07-01,08:45:00,2.2730,2.2730,2.2725,2.2725,6
2009-07-01,08:50:00,2.2725,2.2725,2.2705,2.2705,2
2009-07-01,08:55:00,2.2720,2.2825,2.2720,2.2825,35
2009-07-01,09:00:00,2.2845,2.2895,2.2845,2.2880,29
2009-07-01,09:05:00,2.2835,2.2835,2.2790,2.2790,15
2009-07-01,09:10:00,2.2775,2.2820,2.2775,2.2810,11
2009-07-01,09:20:00,2.2810,2.2875,2.2810,2.2875,5
2009-07-01,09:25:00,2.2880,2.2880,2.2880,2.2880,2
2009-07-01,09:30:00,2.2880,2.2880,2.2825,2.2825,6
2009-07-01,09:45:00,2.2835,2.2850,2.2825,2.2850,16
2009-07-01,09:50:00,2.2850,2.2870,2.2850,2.2870,6
2009-07-01,09:55:00,2.2880,2.2880,2.2880,2.2880,2
2009-07-01,10:00:00,2.2895,2.2900,2.2895,2.2900,11
2009-07-01,10:05:00,2.2895,2.2940,2.2895,2.2940,10
2009-07-01,10:10:00,2.2905,2.2930,2.2905,2.2930,3
2009-07-01,10:15:00,2.2940,2.2950,2.2940,2.2950,15
2009-07-01,10:25:00,2.2930,2.2975,2.2930,2.2975,14
2009-07-01,10:30:00,2.2965,2.2965,2.2960,2.2965,5
2009-07-01,10:35:00,2.2955,2.2960,2.2950,2.2950,8
2009-07-01,10:45:00,2.2915,2.2915,2.2915,2.2915,1
2009-07-01,10:50:00,2.2935,2.2965,2.2935,2.2965,2
2009-07-01,10:55:00,2.2950,2.2950,2.2950,2.2950,1
2009-07-01,11:05:00,2.2940,2.2940,2.2940,2.2940,4
2009-07-01,11:10:00,2.2960,2.2960,2.2945,2.2950,9
2009-07-01,11:15:00,2.2950,2.2965,2.2950,2.2965,2
2009-07-01,11:20:00,2.2950,2.2965,2.2950,2.2965,4
2009-07-01,11:25:00,2.2975,2.2980,2.2975,2.2980,2
2009-07-01,11:30:00,2.2970,2.2985,2.2970,2.2985,13
2009-07-01,11:35:00,2.2990,2.2995,2.2990,2.2995,2
2009-07-01,11:40:00,2.2990,2.2990,2.2990,2.2990,1
2009-07-01,11:45:00,2.2995,2.3040,2.2995,2.3040,15
2009-07-01,11:50:00,2.3030,2.3040,2.3025,2.3025,7
2009-07-01,11:55:00,2.3020,2.3025,2.2970,2.2975,25
2009-07-01,12:00:00,2.2955,2.2980,2.2955,2.2960,12
2009-07-01,12:05:00,2.2970,2.2980,2.2970,2.2980,8
2009-07-01,12:10:00,2.2970,2.2970,2.2970,2.2970,1
2009-07-01,12:15:00,2.2970,2.2970,2.2970,2.2970,1
2009-07-01,12:20:00,2.2970,2.2970,2.2970,2.2970,1
2009-07-01,12:25:00,2.2970,2.2970,2.2970,2.2970,1
2009-07-01,12:30:00,2.2970,2.2970,2.2945,2.2950,9
2009-07-01,12:35:00,2.2955,2.2970,2.2955,2.2960,12
2009-07-01,12:40:00,2.2955,2.2970,2.2950,2.2965,27
2009-07-01,12:45:00,2.2970,2.2970,2.2965,2.2965,10
2009-07-01,12:50:00,2.2965,2.2980,2.2965,2.2980,12
2009-07-01,12:55:00,2.2960,2.2960,2.2955,2.2960,4
2009-07-01,13:00:00,2.2970,2.2970,2.2955,2.2955,7
2009-07-01,13:05:00,2.2940,2.2945,2.2940,2.2945,5
2009-07-01,13:10:00,2.2950,2.2960,2.2920,2.2960,7
2009-07-01,13:15:00,2.2945,2.2945,2.2920,2.2935,7
2009-07-01,13:20:00,2.2935,2.2950,2.2930,2.2950,6
2009-07-01,13:25:00,2.2930,2.2930,2.2920,2.2920,4
2009-07-01,13:30:00,2.2910,2.2930,2.2910,2.2930,8
2009-07-01,13:35:00,2.2945,2.3005,2.2940,2.3005,20
2009-07-01,13:40:00,2.3000,2.3010,2.2980,2.2990,21
2009-07-01,13:45:00,2.2995,2.3025,2.2995,2.3000,12
2009-07-01,13:50:00,2.3000,2.3000,2.2965,2.2980,20
2009-07-01,13:55:00,2.2975,2.2980,2.2965,2.2980,11
2009-07-01,14:00:00,2.2970,2.2985,2.2970,2.2970,27
2009-07-01,14:05:00,2.2970,2.3005,2.2970,2.3000,27
2009-07-01,14:10:00,2.3000,2.3010,2.3000,2.3000,4
2009-07-01,14:15:00,2.2990,2.3005,2.2990,2.3000,5
2009-07-01,14:20:00,2.2990,2.3025,2.2990,2.3020,27
2009-07-01,14:25:00,2.3025,2.3070,2.3025,2.3065,27
2009-07-01,14:30:00,2.3065,2.3065,2.3035,2.3050,6
2009-07-01,14:35:00,2.3065,2.3080,2.3065,2.3070,23
2009-07-01,14:40:00,2.3060,2.3060,2.3045,2.3050,6
2009-07-01,14:45:00,2.3040,2.3040,2.3020,2.3040,6
2009-07-01,14:50:00,2.3015,2.3020,2.3000,2.3000,5
2009-07-01,14:55:00,2.3000,2.3025,2.2990,2.3025,30
2009-07-01,15:00:00,2.3040,2.3065,2.3040,2.3050,16
2009-07-01,15:05:00,2.3075,2.3090,2.3070,2.3080,79
2009-07-01,15:10:00,2.3095,2.3100,2.3080,2.3100,13
2009-07-01,15:15:00,2.3095,2.3120,2.3080,2.3115,79
2009-07-01,15:20:00,2.3105,2.3130,2.3090,2.3090,75
2009-07-01,15:25:00,2.3100,2.3105,2.3090,2.3100,37
2009-07-01,15:30:00,2.3105,2.3115,2.3095,2.3095,25
2009-07-01,15:35:00,2.3090,2.3090,2.3035,2.3070,27
2009-07-01,15:40:00,2.3050,2.3095,2.3050,2.3050,45
2009-07-01,15:45:00,2.3040,2.3095,2.3035,2.3095,49
2009-07-01,15:50:00,2.3075,2.3095,2.3060,2.3060,13
2009-07-01,15:55:00,2.3070,2.3080,2.3030,2.3045,56
2009-07-01,16:00:00,2.3040,2.3095,2.3040,2.3050,87
2009-07-01,16:05:00,2.3050,2.3075,2.2990,2.3005,48
2009-07-01,16:10:00,2.3010,2.3020,2.2980,2.3000,17
2009-07-01,16:15:00,2.3000,2.3015,2.2995,2.3015,49
2009-07-01,16:20:00,2.3010,2.3035,2.2980,2.2980,60
2009-07-01,16:25:00,2.2985,2.3000,2.2985,2.2990,8
2009-07-01,16:30:00,2.2975,2.3000,2.2970,2.2990,63
2009-07-01,16:35:00,2.3000,2.3000,2.2975,2.2980,24
2009-07-01,16:40:00,2.2970,2.2980,2.2940,2.2940,55
2009-07-01,16:45:00,2.2950,2.2985,2.2945,2.2970,9
2009-07-01,16:50:00,2.2980,2.3000,2.2980,2.3000,12
2009-07-01,16:55:00,2.3015,2.3030,2.3015,2.3030,8
2009-07-01,17:00:00,2.3020,2.3060,2.3020,2.3060,25
2009-07-01,17:05:00,2.3065,2.3120,2.3060,2.3085,44
2009-07-01,17:10:00,2.3075,2.3085,2.3070,2.3080,10
2009-07-01,17:15:00,2.3085,2.3085,2.3065,2.3080,34
2009-07-01,17:20:00,2.3090,2.3170,2.3090,2.3155,73
2009-07-01,17:25:00,2.3160,2.3180,2.3125,2.3140,73
2009-07-01,17:30:00,2.3125,2.3145,2.3120,2.3145,20
2009-07-01,17:35:00,2.3125,2.3160,2.3125,2.3160,9
2009-07-01,17:40:00,2.3145,2.3150,2.3145,2.3150,4
2009-07-01,17:45:00,2.3150,2.3185,2.3140,2.3140,35
2009-07-01,17:50:00,2.3160,2.3160,2.3125,2.3130,20
2009-07-01,17:55:00,2.3130,2.3130,2.3120,2.3120,14
2009-07-01,18:00:00,2.3120,2.3140,2.3120,2.3140,10
2009-07-01,18:05:00,2.3140,2.3140,2.3100,2.3100,21
2009-07-01,18:10:00,2.3120,2.3140,2.3120,2.3140,17
2009-07-01,18:15:00,2.3145,2.3150,2.3135,2.3145,15
2009-07-01,18:20:00,2.3155,2.3160,2.3110,2.3140,33
2009-07-01,18:25:00,2.3140,2.3165,2.3135,2.3135,19
2009-07-01,18:30:00,2.3135,2.3135,2.3105,2.3105,14
2009-07-01,18:35:00,2.3120,2.3130,2.3115,2.3125,25
2009-07-01,18:40:00,2.3130,2.3140,2.3105,2.3115,16
2009-07-01,18:45:00,2.3115,2.3125,2.3115,2.3125,4
2009-07-01,18:50:00,2.3120,2.3130,2.3110,2.3115,20
2009-07-01,18:55:00,2.3105,2.3110,2.3085,2.3090,37
2009-07-01,19:00:00,2.3090,2.3150,2.3090,2.3145,21
2009-07-01,19:05:00,2.3145,2.3150,2.3100,2.3100,36
2009-07-01,19:10:00,2.3115,2.3120,2.3075,2.3080,15
2009-07-01,19:15:00,2.3080,2.3080,2.3060,2.3060,28
2009-07-01,19:20:00,2.3070,2.3105,2.3070,2.3080,38
2009-07-01,19:25:00,2.3080,2.3090,2.3080,2.3085,12
2009-07-01,19:30:00,2.3080,2.3080,2.3035,2.3070,79
2009-07-01,19:35:00,2.3075,2.3075,2.3040,2.3050,27
2009-07-01,19:40:00,2.3050,2.3070,2.3045,2.3050,16
2009-07-01,19:45:00,2.3050,2.3085,2.3040,2.3075,59
2009-07-01,19:50:00,2.3070,2.3100,2.3070,2.3095,8
2009-07-01,19:55:00,2.3095,2.3125,2.3095,2.3110,41
2009-07-01,20:00:00,2.3120,2.3175,2.3120,2.3160,79
2009-07-01,20:05:00,2.3150,2.3225,2.3140,2.3205,145
2009-07-01,20:10:00,2.3225,2.3325,2.3195,2.3300,660
2009-07-01,20:15:00,2.3290,2.3290,2.3210,2.3260,344
2009-07-01,20:20:00,2.3270,2.3375,2.3270,2.3300,249
2009-07-01,20:25:00,2.3295,2.3335,2.3280,2.3335,102
2009-07-01,20:30:00,2.3320,2.3390,2.3295,2.3320,177
2009-07-01,20:35:00,2.3320,2.3350,2.3265,2.3275,100
2009-07-01,20:40:00,2.3270,2.3330,2.3250,2.3300,118
2009-07-01,20:45:00,2.3295,2.3345,2.3265,2.3345,90
2009-07-01,20:50:00,2.3345,2.3345,2.3325,2.3340,38
2009-07-01,20:55:00,2.3345,2.3445,2.3345,2.3400,219
2009-07-01,21:00:00,2.3410,2.3445,2.3355,2.3355,165
2009-07-01,21:05:00,2.3375,2.3435,2.3375,2.3395,110
2009-07-01,21:10:00,2.3390,2.3420,2.3375,2.3415,65
2009-07-01,21:15:00,2.3420,2.3485,2.3405,2.3480,217
2009-07-01,21:20:00,2.3480,2.3510,2.3435,2.3460,386
2009-07-01,21:25:00,2.3455,2.3515,2.3410,2.3410,305
2009-07-01,21:30:00,2.3405,2.3475,2.3400,2.3415,179
2009-07-01,21:35:00,2.3405,2.3440,2.3360,2.3360,274
2009-07-01,21:40:00,2.3365,2.3395,2.3340,2.3370,144
2009-07-01,21:45:00,2.3375,2.3380,2.3335,2.3355,130
2009-07-01,21:50:00,2.3355,2.3420,2.3350,2.3360,277
2009-07-01,21:55:00,2.3365,2.3410,2.3360,2.3405,106
2009-07-01,22:00:00,2.3405,2.3410,2.3285,2.3295,316
2009-07-01,22:05:00,2.3300,2.3355,2.3265,2.3335,176
2009-07-01,22:10:00,2.3335,2.3380,2.3305,2.3380,88
2009-07-01,22:15:00,2.3380,2.3455,2.3380,2.3425,194
2009-07-01,22:20:00,2.3430,2.3445,2.3415,2.3435,106
2009-07-01,22:25:00,2.3440,2.3690,2.3435,2.3635,1108
2009-07-01,22:30:00,2.3650,2.3655,2.3550,2.3550,502
2009-07-01,22:35:00,2.3550,2.3585,2.3535,2.3535,225
2009-07-01,22:40:00,2.3535,2.3585,2.3525,2.3545,232
2009-07-01,22:45:00,2.3550,2.3560,2.3465,2.3475,151
2009-07-01,22:50:00,2.3480,2.3480,2.3420,2.3425,167
2009-07-01,22:55:00,2.3425,2.3465,2.3415,2.3440,152
2009-07-01,23:00:00,2.3445,2.3485,2.3440,2.3485,237
2009-07-01,23:05:00,2.3480,2.3560,2.3470,2.3550,138
2009-07-01,23:10:00,2.3550,2.3555,2.3440,2.3495,222
2009-07-01,23:15:00,2.3495,2.3505,2.3410,2.3415,93
2009-07-01,23:20:00,2.3410,2.3450,2.3400,2.3445,102
2009-07-01,23:25:00,2.3430,2.3460,2.3410,2.3430,135
2009-07-01,23:30:00,2.3410,2.3445,2.3340,2.3355,224
2009-07-01,23:35:00,2.3350,2.3425,2.3345,2.3405,122
2009-07-01,23:40:00,2.3405,2.3405,2.3280,2.3310,240
2009-07-01,23:45:00,2.3315,2.3390,2.3315,2.3370,100
2009-07-01,23:50:00,2.3355,2.3360,2.3270,2.3285,182
2009-07-01,23:55:00,2.3280,2.3340,2.3225,2.3335,255
2009-07-02,00:00:00,2.3330,2.3440,2.3310,2.3415,435
2009-07-02,00:05:00,2.3420,2.3440,2.3370,2.3370,186
2009-07-02,00:10:00,2.3370,2.3450,2.3370,2.3400,182
2009-07-02,00:15:00,2.3400,2.3405,2.3345,2.3375,129
2009-07-02,00:20:00,2.3375,2.3375,2.3320,2.3335,46
2009-07-02,00:25:00,2.3340,2.3380,2.3335,2.3340,57
2009-07-02,00:30:00,2.3330,2.3380,2.3325,2.3355,74
2009-07-02,00:35:00,2.3355,2.3360,2.3280,2.3300,87
2009-07-02,00:40:00,2.3300,2.3350,2.3285,2.3345,108
2009-07-02,00:45:00,2.3340,2.3340,2.3290,2.3300,71
2009-07-02,00:50:00,2.3300,2.3300,2.3275,2.3285,58
2009-07-02,00:55:00,2.3290,2.3335,2.3280,2.3305,277
2009-07-02,01:00:00,2.3300,2.3300,2.3275,2.3300,70
2009-07-02,01:05:00,2.3300,2.3305,2.3290,2.3290,13
2009-07-02,01:10:00,2.3290,2.3325,2.3290,2.3310,29
2009-07-02,01:15:00,2.3315,2.3340,2.3305,2.3325,31
2009-07-02,01:20:00,2.3330,2.3355,2.3325,2.3335,51
2009-07-02,01:25:00,2.3335,2.3335,2.3265,2.3315,107
2009-07-02,01:30:00,2.3315,2.3315,2.3280,2.3285,14
2009-07-02,01:35:00,2.3280,2.3285,2.3275,2.3285,30
2009-07-02,01:40:00,2.3280,2.3280,2.3255,2.3255,23
2009-07-02,01:45:00,2.3255,2.3265,2.3235,2.3260,64
2009-07-02,01:50:00,2.3260,2.3300,2.3260,2.3300,30
2009-07-02,01:55:00,2.3315,2.3400,2.3310,2.3385,60
2009-07-02,02:00:00,2.3385,2.3440,2.3330,2.3340,54
2009-07-02,02:05:00,2.3330,2.3345,2.3305,2.3325,11
2009-07-02,02:10:00,2.3305,2.3335,2.3290,2.3335,8
2009-07-02,02:15:00,2.3300,2.3300,2.3280,2.3280,4
2009-07-02,02:20:00,2.3285,2.3290,2.3285,2.3290,2
2009-07-02,02:25:00,2.3330,2.3370,2.3330,2.3370,4
2009-07-02,02:30:00,2.3360,2.3375,2.3360,2.3360,11
2009-07-02,02:35:00,2.3375,2.3375,2.3375,2.3375,1
2009-07-02,02:40:00,2.3385,2.3390,2.3375,2.3375,6
2009-07-02,02:45:00,2.3395,2.3400,2.3380,2.3380,12
2009-07-02,02:50:00,2.3390,2.3395,2.3390,2.3395,2
2009-07-02,02:55:00,2.3390,2.3395,2.3370,2.3370,5
2009-07-02,03:00:00,2.3375,2.3375,2.3360,2.3360,10
2009-07-02,03:05:00,2.3360,2.3385,2.3350,2.3385,13
2009-07-02,03:10:00,2.3355,2.3360,2.3335,2.3360,10
2009-07-02,03:15:00,2.3355,2.3370,2.3345,2.3370,4
2009-07-02,03:20:00,2.3375,2.3380,2.3375,2.3380,9
2009-07-02,03:25:00,2.3350,2.3350,2.3330,2.3335,10
2009-07-02,03:30:00,2.3335,2.3380,2.3325,2.3380,27
2009-07-02,03:35:00,2.3385,2.3405,2.3380,2.3385,13
2009-07-02,03:40:00,2.3400,2.3400,2.3370,2.3380,17
2009-07-02,03:45:00,2.3380,2.3380,2.3360,2.3360,6
2009-07-02,03:50:00,2.3360,2.3360,2.3325,2.3335,15
2009-07-02,03:55:00,2.3330,2.3335,2.3305,2.3310,26
2009-07-02,04:00:00,2.3320,2.3320,2.3310,2.3310,12
2009-07-02,04:05:00,2.3305,2.3315,2.3300,2.3315,15
2009-07-02,04:15:00,2.3315,2.3345,2.3315,2.3345,8
2009-07-02,04:20:00,2.3355,2.3365,2.3355,2.3365,5
2009-07-02,04:25:00,2.3370,2.3375,2.3305,2.3305,14
2009-07-02,04:30:00,2.3325,2.3370,2.3325,2.3370,7
2009-07-02,04:35:00,2.3370,2.3370,2.3305,2.3310,23
2009-07-02,04:40:00,2.3310,2.3345,2.3310,2.3310,5
2009-07-02,04:45:00,2.3335,2.3400,2.3335,2.3395,22
2009-07-02,04:50:00,2.3370,2.3390,2.3325,2.3390,14
2009-07-02,04:55:00,2.3385,2.3385,2.3380,2.3380,5
2009-07-02,05:00:00,2.3355,2.3355,2.3345,2.3350,3
2009-07-02,05:05:00,2.3350,2.3350,2.3335,2.3335,3
2009-07-02,05:10:00,2.3355,2.3355,2.3355,2.3355,1
2009-07-02,06:00:00,2.3355,2.3355,2.3300,2.3355,20
2009-07-02,06:05:00,2.3355,2.3355,2.3330,2.3355,7
2009-07-02,06:10:00,2.3345,2.3355,2.3320,2.3330,35
2009-07-02,06:15:00,2.3330,2.3350,2.3330,2.3335,21
2009-07-02,06:20:00,2.3335,2.3350,2.3335,2.3350,5
2009-07-02,06:25:00,2.3350,2.3375,2.3325,2.3325,7
2009-07-02,06:30:00,2.3330,2.3375,2.3325,2.3375,16
2009-07-02,06:50:00,2.3345,2.3345,2.3345,2.3345,1
2009-07-02,06:55:00,2.3320,2.3360,2.3320,2.3355,9
2009-07-02,07:00:00,2.3355,2.3360,2.3355,2.3360,11
2009-07-02,07:05:00,2.3375,2.3375,2.3375,2.3375,1
2009-07-02,07:10:00,2.3385,2.3395,2.3355,2.3355,4
2009-07-02,07:45:00,2.3390,2.3390,2.3375,2.3375,3
2009-07-02,07:50:00,2.3410,2.3410,2.3365,2.3365,2
2009-07-02,07:55:00,2.3400,2.3400,2.3400,2.3400,5
2009-07-02,08:00:00,2.3365,2.3365,2.3365,2.3365,2
2009-07-02,08:05:00,2.3390,2.3400,2.3360,2.3360,17
2009-07-02,08:10:00,2.3360,2.3400,2.3350,2.3355,14
2009-07-02,08:15:00,2.3350,2.3375,2.3345,2.3355,25
2009-07-02,08:20:00,2.3370,2.3375,2.3355,2.3355,10
2009-07-02,08:25:00,2.3350,2.3355,2.3350,2.3355,3
2009-07-02,08:35:00,2.3355,2.3355,2.3355,2.3355,1
2009-07-02,08:45:00,2.3375,2.3375,2.3375,2.3375,1
2009-07-02,08:55:00,2.3380,2.3380,2.3380,2.3380,1
2009-07-02,09:00:00,2.3380,2.3390,2.3380,2.3385,4
2009-07-02,09:05:00,2.3380,2.3400,2.3360,2.3360,8
2009-07-02,09:10:00,2.3385,2.3385,2.3385,2.3385,3
2009-07-02,09:15:00,2.3390,2.3400,2.3390,2.3400,11
2009-07-02,09:20:00,2.3405,2.3405,2.3405,2.3405,1
2009-07-02,09:25:00,2.3380,2.3400,2.3380,2.3400,6
2009-07-02,09:40:00,2.3380,2.3380,2.3365,2.3380,8
2009-07-02,09:50:00,2.3365,2.3365,2.3365,2.3365,2
2009-07-02,09:55:00,2.3365,2.3365,2.3365,2.3365,10
2009-07-02,10:05:00,2.3410,2.3410,2.3410,2.3410,2
2009-07-02,10:10:00,2.3420,2.3440,2.3420,2.3420,3
2009-07-02,10:15:00,2.3410,2.3410,2.3375,2.3375,22
2009-07-02,10:20:00,2.3400,2.3400,2.3400,2.3400,5
2009-07-02,10:30:00,2.3375,2.3375,2.3360,2.3375,45
2009-07-02,10:40:00,2.3375,2.3375,2.3375,2.3375,17
2009-07-02,10:45:00,2.3360,2.3360,2.3300,2.3300,38
2009-07-02,10:50:00,2.3300,2.3300,2.3275,2.3275,19
2009-07-02,11:00:00,2.3290,2.3290,2.3170,2.3175,23
2009-07-02,11:05:00,2.3180,2.3180,2.3130,2.3150,39
2009-07-02,11:10:00,2.3195,2.3210,2.3195,2.3200,6
2009-07-02,11:15:00,2.3215,2.3215,2.3200,2.3200,7
2009-07-02,11:20:00,2.3230,2.3235,2.3180,2.3180,4
2009-07-02,11:25:00,2.3180,2.3180,2.3160,2.3180,66
2009-07-02,11:30:00,2.3180,2.3200,2.3170,2.3170,3
2009-07-02,11:35:00,2.3200,2.3200,2.3155,2.3155,4
2009-07-02,11:40:00,2.3190,2.3190,2.3190,2.3190,1
2009-07-02,11:50:00,2.3190,2.3190,2.3190,2.3190,1
2009-07-02,11:55:00,2.3190,2.3190,2.3175,2.3175,30
2009-07-02,12:00:00,2.3190,2.3190,2.3185,2.3190,10
2009-07-02,12:10:00,2.3190,2.3190,2.3175,2.3175,3
2009-07-02,12:15:00,2.3190,2.3190,2.3190,2.3190,1
2009-07-02,12:20:00,2.3180,2.3180,2.3175,2.3175,6
2009-07-02,12:30:00,2.3190,2.3220,2.3190,2.3205,16
2009-07-02,12:35:00,2.3205,2.3260,2.3205,2.3255,17
2009-07-02,12:40:00,2.3245,2.3245,2.3240,2.3240,6
2009-07-02,12:45:00,2.3245,2.3245,2.3240,2.3240,2
2009-07-02,12:55:00,2.3240,2.3240,2.3220,2.3220,3
2009-07-02,13:00:00,2.3240,2.3240,2.3240,2.3240,1
2009-07-02,13:05:00,2.3250,2.3250,2.3235,2.3235,3
2009-07-02,13:10:00,2.3230,2.3230,2.3230,2.3230,2
2009-07-02,13:15:00,2.3230,2.3240,2.3220,2.3240,4
2009-07-02,13:20:00,2.3250,2.3250,2.3250,2.3250,2
2009-07-02,13:25:00,2.3255,2.3255,2.3240,2.3240,10
2009-07-02,13:30:00,2.3245,2.3315,2.3245,2.3290,39
2009-07-02,13:35:00,2.3320,2.3335,2.3295,2.3300,34
2009-07-02,13:40:00,2.3300,2.3315,2.3280,2.3295,16
2009-07-02,13:45:00,2.3285,2.3300,2.3275,2.3300,23
2009-07-02,13:50:00,2.3320,2.3330,2.3315,2.3315,13
2009-07-02,13:55:00,2.3320,2.3325,2.3300,2.3300,27
2009-07-02,14:00:00,2.3300,2.3360,2.3300,2.3330,14
2009-07-02,14:05:00,2.3325,2.3325,2.3270,2.3285,33
2009-07-02,14:10:00,2.3265,2.3310,2.3255,2.3300,20
2009-07-02,14:15:00,2.3300,2.3305,2.3285,2.3300,21
2009-07-02,14:20:00,2.3305,2.3305,2.3200,2.3200,87
2009-07-02,14:25:00,2.3200,2.3215,2.3165,2.3200,83
2009-07-02,14:30:00,2.3210,2.3210,2.3190,2.3205,64
2009-07-02,14:35:00,2.3200,2.3205,2.3165,2.3200,29
2009-07-02,14:40:00,2.3205,2.3210,2.3170,2.3170,65
2009-07-02,14:45:00,2.3175,2.3185,2.3130,2.3140,18
2009-07-02,14:50:00,2.3130,2.3150,2.3110,2.3150,33
2009-07-02,14:55:00,2.3150,2.3150,2.3115,2.3130,28
2009-07-02,15:00:00,2.3155,2.3155,2.3110,2.3110,30
2009-07-02,15:05:00,2.3140,2.3155,2.3120,2.3155,17
2009-07-02,15:10:00,2.3160,2.3185,2.3145,2.3170,13
2009-07-02,15:15:00,2.3155,2.3170,2.3115,2.3115,30
2009-07-02,15:20:00,2.3120,2.3145,2.3100,2.3145,14
2009-07-02,15:25:00,2.3130,2.3160,2.3130,2.3160,5
2009-07-02,15:30:00,2.3140,2.3140,2.3090,2.3095,19
2009-07-02,15:35:00,2.3095,2.3105,2.3010,2.3010,67
2009-07-02,15:40:00,2.3040,2.3055,2.3040,2.3045,15
2009-07-02,15:45:00,2.3035,2.3050,2.3020,2.3035,13
2009-07-02,15:50:00,2.3050,2.3050,2.3000,2.3010,55
2009-07-02,15:55:00,2.3010,2.3010,2.2980,2.3000,55
2009-07-02,16:00:00,2.2980,2.3030,2.2980,2.3000,45
2009-07-02,16:05:00,2.3025,2.3040,2.2980,2.2980,29
2009-07-02,16:10:00,2.2995,2.3000,2.2975,2.2990,28
2009-07-02,16:15:00,2.2995,2.2995,2.2960,2.2960,13
2009-07-02,16:20:00,2.2965,2.2970,2.2940,2.2955,52
2009-07-02,16:25:00,2.2965,2.3000,2.2955,2.3000,26
2009-07-02,16:30:00,2.2995,2.3030,2.2995,2.3030,17
2009-07-02,16:35:00,2.3030,2.3060,2.3030,2.3050,19
2009-07-02,16:40:00,2.3050,2.3075,2.3050,2.3075,22
2009-07-02,16:45:00,2.3055,2.3060,2.3050,2.3050,11
2009-07-02,16:50:00,2.3050,2.3055,2.3040,2.3040,26
2009-07-02,16:55:00,2.3050,2.3050,2.3025,2.3030,22
2009-07-02,17:00:00,2.3025,2.3025,2.2990,2.2990,8
2009-07-02,17:05:00,2.3000,2.3000,2.2970,2.2995,15
2009-07-02,17:10:00,2.2995,2.2995,2.2965,2.2980,30
2009-07-02,17:15:00,2.2970,2.3005,2.2955,2.3005,38
2009-07-02,17:20:00,2.3000,2.3000,2.2975,2.2980,25
2009-07-02,17:25:00,2.2970,2.2970,2.2960,2.2965,17
2009-07-02,17:30:00,2.2960,2.3000,2.2960,2.3000,9
2009-07-02,17:35:00,2.2995,2.3000,2.2975,2.2975,25
2009-07-02,17:40:00,2.2965,2.2975,2.2950,2.2965,13
2009-07-02,17:45:00,2.2955,2.2955,2.2905,2.2925,33
2009-07-02,17:50:00,2.2925,2.2940,2.2895,2.2905,50
2009-07-02,17:55:00,2.2900,2.2920,2.2880,2.2900,46
2009-07-02,18:00:00,2.2900,2.2925,2.2890,2.2920,54
2009-07-02,18:05:00,2.2910,2.2910,2.2890,2.2890,34
2009-07-02,18:10:00,2.2890,2.2925,2.2890,2.2910,17
2009-07-02,18:15:00,2.2905,2.2910,2.2860,2.2865,60
2009-07-02,18:20:00,2.2865,2.2865,2.2805,2.2820,68
2009-07-02,18:25:00,2.2820,2.2835,2.2800,2.2800,73
2009-07-02,18:30:00,2.2815,2.2855,2.2800,2.2850,47
2009-07-02,18:35:00,2.2870,2.2905,2.2860,2.2905,70
2009-07-02,18:40:00,2.2890,2.2895,2.2845,2.2845,99
2009-07-02,18:45:00,2.2835,2.2855,2.2825,2.2835,43
2009-07-02,18:50:00,2.2835,2.2845,2.2800,2.2800,58
2009-07-02,18:55:00,2.2810,2.2815,2.2800,2.2810,29
2009-07-02,19:00:00,2.2830,2.2850,2.2795,2.2850,24
2009-07-02,19:05:00,2.2830,2.2875,2.2830,2.2845,46
2009-07-02,19:10:00,2.2850,2.2890,2.2815,2.2855,39
2009-07-02,19:15:00,2.2845,2.2885,2.2835,2.2880,55
2009-07-02,19:20:00,2.2890,2.2895,2.2865,2.2865,34
2009-07-02,19:25:00,2.2860,2.2860,2.2835,2.2845,41
2009-07-02,19:30:00,2.2845,2.2900,2.2845,2.2895,38
2009-07-02,19:35:00,2.2910,2.2940,2.2880,2.2935,103
2009-07-02,19:40:00,2.2930,2.2980,2.2930,2.2960,58
2009-07-02,19:45:00,2.2970,2.2990,2.2965,2.2975,71
2009-07-02,19:50:00,2.2985,2.2985,2.2950,2.2965,47
2009-07-02,19:55:00,2.2955,2.2960,2.2940,2.2960,36
2009-07-02,20:00:00,2.2945,2.2975,2.2940,2.2975,30
2009-07-02,20:05:00,2.2970,2.2970,2.2910,2.2930,72
2009-07-02,20:10:00,2.2930,2.2960,2.2925,2.2955,168
2009-07-02,20:15:00,2.2945,2.2945,2.2890,2.2930,85
2009-07-02,20:20:00,2.2925,2.2960,2.2860,2.2860,89
2009-07-02,20:25:00,2.2860,2.2920,2.2860,2.2900,27
2009-07-02,20:30:00,2.2900,2.2900,2.2775,2.2830,368
2009-07-02,20:35:00,2.2825,2.2830,2.2675,2.2740,494
2009-07-02,20:40:00,2.2745,2.2800,2.2725,2.2770,237
2009-07-02,20:45:00,2.2760,2.2760,2.2695,2.2730,193
2009-07-02,20:50:00,2.2720,2.2790,2.2695,2.2780,238
2009-07-02,20:55:00,2.2780,2.2800,2.2745,2.2785,171
2009-07-02,21:00:00,2.2785,2.2785,2.2715,2.2745,201
2009-07-02,21:05:00,2.2750,2.2765,2.2705,2.2725,120
2009-07-02,21:10:00,2.2725,2.2765,2.2680,2.2765,154
2009-07-02,21:15:00,2.2760,2.2780,2.2745,2.2750,78
2009-07-02,21:20:00,2.2750,2.2790,2.2745,2.2785,83
2009-07-02,21:25:00,2.2785,2.2785,2.2750,2.2765,84
2009-07-02,21:30:00,2.2770,2.2770,2.2680,2.2725,203
2009-07-02,21:35:00,2.2725,2.2750,2.2690,2.2690,124
2009-07-02,21:40:00,2.2685,2.2715,2.2660,2.2690,269
2009-07-02,21:45:00,2.2685,2.2735,2.2660,2.2735,207
2009-07-02,21:50:00,2.2735,2.2740,2.2690,2.2700,223
2009-07-02,21:55:00,2.2700,2.2750,2.2700,2.2735,107
2009-07-02,22:00:00,2.2750,2.2850,2.2740,2.2850,427
2009-07-02,22:05:00,2.2835,2.2840,2.2760,2.2780,255
2009-07-02,22:10:00,2.2770,2.2815,2.2755,2.2780,161
2009-07-02,22:15:00,2.2780,2.2800,2.2760,2.2775,192
2009-07-02,22:20:00,2.2780,2.2785,2.2705,2.2710,165
2009-07-02,22:25:00,2.2710,2.2725,2.2665,2.2710,127
2009-07-02,22:30:00,2.2710,2.2805,2.2690,2.2805,132
2009-07-02,22:35:00,2.2795,2.2815,2.2770,2.2815,74
2009-07-02,22:40:00,2.2805,2.2835,2.2795,2.2830,138
2009-07-02,22:45:00,2.2830,2.2840,2.2780,2.2810,54
2009-07-02,22:50:00,2.2800,2.2830,2.2760,2.2800,67
2009-07-02,22:55:00,2.2820,2.2910,2.2805,2.2870,200
2009-07-02,23:00:00,2.2875,2.2895,2.2820,2.2860,142
2009-07-02,23:05:00,2.2855,2.2880,2.2830,2.2880,55
2009-07-02,23:10:00,2.2890,2.2910,2.2880,2.2895,107
2009-07-02,23:15:00,2.2895,2.2895,2.2870,2.2885,66
2009-07-02,23:20:00,2.2885,2.2900,2.2860,2.2860,115
2009-07-02,23:25:00,2.2870,2.2910,2.2860,2.2910,101
2009-07-02,23:30:00,2.2910,2.2920,2.2885,2.2915,113
2009-07-02,23:35:00,2.2900,2.2910,2.2855,2.2910,117
2009-07-02,23:40:00,2.2910,2.2940,2.2890,2.2890,176
2009-07-02,23:45:00,2.2890,2.2955,2.2885,2.2950,128
2009-07-02,23:50:00,2.2950,2.3035,2.2945,2.3015,259
2009-07-02,23:55:00,2.3015,2.3020,2.2960,2.3015,196
2009-07-03,00:00:00,2.3015,2.3015,2.2975,2.2980,67
2009-07-03,00:05:00,2.2980,2.3000,2.2970,2.2980,81
2009-07-03,00:10:00,2.2980,2.3000,2.2975,2.3000,40
2009-07-03,00:15:00,2.3005,2.3045,2.3000,2.3000,57
2009-07-03,00:20:00,2.3000,2.3035,2.2995,2.3020,23
2009-07-03,00:25:00,2.3015,2.3050,2.3010,2.3030,97
2009-07-03,00:30:00,2.3035,2.3050,2.3005,2.3005,48
2009-07-03,00:35:00,2.3000,2.3000,2.2970,2.3000,47
2009-07-03,00:40:00,2.3000,2.3035,2.2990,2.3035,55
2009-07-03,00:45:00,2.3035,2.3065,2.3025,2.3055,74
2009-07-03,00:50:00,2.3045,2.3065,2.3035,2.3055,61
2009-07-03,00:55:00,2.3040,2.3075,2.3015,2.3075,208
2009-07-03,01:00:00,2.3065,2.3100,2.3035,2.3040,119
2009-07-03,01:05:00,2.3050,2.3075,2.3025,2.3075,54
2009-07-03,01:10:00,2.3055,2.3080,2.3050,2.3070,60
2009-07-03,01:15:00,2.3060,2.3060,2.3035,2.3060,33
2009-07-03,01:20:00,2.3040,2.3100,2.3035,2.3060,39
2009-07-03,01:25:00,2.3065,2.3070,2.3055,2.3060,18
2009-07-03,01:30:00,2.3055,2.3060,2.3050,2.3050,18
2009-07-03,01:35:00,2.3050,2.3060,2.3040,2.3045,39
2009-07-03,01:40:00,2.3045,2.3065,2.3045,2.3045,31
2009-07-03,01:45:00,2.3040,2.3055,2.3035,2.3050,23
2009-07-03,01:50:00,2.3060,2.3060,2.3040,2.3055,29
2009-07-03,01:55:00,2.3045,2.3045,2.3020,2.3020,32
2009-07-03,02:00:00,2.3025,2.3030,2.3025,2.3030,4
2009-07-03,02:05:00,2.3050,2.3055,2.3050,2.3050,5
2009-07-03,02:10:00,2.3075,2.3080,2.3075,2.3075,11
2009-07-03,02:15:00,2.3050,2.3050,2.3050,2.3050,2
2009-07-03,02:20:00,2.3045,2.3075,2.3045,2.3075,5
2009-07-03,02:25:00,2.3075,2.3090,2.3075,2.3090,8
2009-07-03,02:30:00,2.3070,2.3075,2.3070,2.3075,2
2009-07-03,02:35:00,2.3065,2.3100,2.3065,2.3100,15
2009-07-03,02:40:00,2.3075,2.3075,2.3075,2.3075,1
2009-07-03,02:45:00,2.3075,2.3075,2.3075,2.3075,3
2009-07-03,02:50:00,2.3070,2.3070,2.3065,2.3065,3
2009-07-03,02:55:00,2.3065,2.3065,2.3055,2.3055,5
2009-07-03,03:00:00,2.3065,2.3085,2.3065,2.3085,3
2009-07-03,03:05:00,2.3080,2.3080,2.3080,2.3080,1
2009-07-03,03:10:00,2.3075,2.3075,2.3070,2.3070,8
2009-07-03,03:15:00,2.3065,2.3090,2.3065,2.3090,7
2009-07-03,03:20:00,2.3095,2.3100,2.3055,2.3055,16
2009-07-03,03:25:00,2.3055,2.3070,2.3000,2.3000,39
2009-07-03,03:30:00,2.3035,2.3045,2.3030,2.3040,16
2009-07-03,03:35:00,2.3040,2.3040,2.3000,2.3000,29
2009-07-03,03:40:00,2.2995,2.3025,2.2980,2.3020,25
2009-07-03,03:45:00,2.3020,2.3020,2.3000,2.3000,10
2009-07-03,03:50:00,2.3000,2.3020,2.2960,2.2965,27
2009-07-03,03:55:00,2.2965,2.2990,2.2960,2.2980,17
2009-07-03,04:00:00,2.2980,2.2995,2.2970,2.2975,25
2009-07-03,04:05:00,2.2995,2.2995,2.2975,2.2980,11
2009-07-03,04:10:00,2.3000,2.3000,2.2980,2.2985,19
2009-07-03,04:15:00,2.3020,2.3040,2.2980,2.2980,24
2009-07-03,04:20:00,2.2985,2.3025,2.2985,2.3025,3
2009-07-03,04:25:00,2.3030,2.3035,2.3030,2.3035,6
2009-07-03,04:30:00,2.3030,2.3035,2.2960,2.3010,27
2009-07-03,04:35:00,2.3015,2.3025,2.2975,2.2975,19
2009-07-03,04:40:00,2.3020,2.3020,2.2970,2.2970,10
2009-07-03,04:50:00,2.2975,2.2975,2.2975,2.2975,1
2009-07-03,04:55:00,2.3015,2.3015,2.3015,2.3015,1
2009-07-03,05:05:00,2.3015,2.3015,2.3015,2.3015,1
2009-07-03,05:10:00,2.3015,2.3015,2.2975,2.2975,3
2009-07-03,06:00:00,2.2965,2.2965,2.2960,2.2960,6
2009-07-03,06:05:00,2.3005,2.3005,2.3005,2.3005,2
2009-07-03,06:10:00,2.3000,2.3000,2.3000,2.3000,1
2009-07-03,06:15:00,2.3025,2.3025,2.3025,2.3025,1
2009-07-03,06:20:00,2.3025,2.3025,2.3025,2.3025,1
2009-07-03,06:30:00,2.3005,2.3005,2.3000,2.3000,3
2009-07-03,06:45:00,2.3050,2.3055,2.3050,2.3055,2
2009-07-03,06:50:00,2.3055,2.3055,2.3055,2.3055,2
2009-07-03,06:55:00,2.3055,2.3055,2.3055,2.3055,10
2009-07-03,07:20:00,2.2990,2.2990,2.2990,2.2990,1
2009-07-03,07:25:00,2.2965,2.2965,2.2965,2.2965,2
2009-07-03,07:30:00,2.2960,2.2960,2.2960,2.2960,3
2009-07-03,07:40:00,2.2965,2.2965,2.2950,2.2950,7
2009-07-03,07:45:00,2.2900,2.2930,2.2900,2.2930,6
2009-07-03,07:50:00,2.2940,2.2950,2.2940,2.2950,3
2009-07-03,07:55:00,2.2950,2.2950,2.2950,2.2950,2
2009-07-03,08:05:00,2.2930,2.2930,2.2900,2.2900,6
2009-07-03,08:10:00,2.2900,2.2900,2.2900,2.2900,7
2009-07-03,08:15:00,2.2900,2.2900,2.2900,2.2900,2
2009-07-03,08:20:00,2.2870,2.2870,2.2845,2.2845,16
2009-07-03,08:25:00,2.2845,2.2845,2.2825,2.2825,39
2009-07-03,08:30:00,2.2920,2.3000,2.2920,2.3000,6
2009-07-03,08:35:00,2.2840,2.2845,2.2835,2.2835,5
2009-07-03,08:40:00,2.2850,2.2850,2.2850,2.2850,1
2009-07-03,08:50:00,2.2830,2.2850,2.2825,2.2825,4
2009-07-03,08:55:00,2.2820,2.2820,2.2820,2.2820,2
2009-07-03,09:00:00,2.2870,2.2875,2.2700,2.2700,29
2009-07-03,09:05:00,2.2700,2.2750,2.2690,2.2700,46
2009-07-03,09:10:00,2.2770,2.2770,2.2700,2.2700,8
2009-07-03,09:15:00,2.2695,2.2780,2.2695,2.2780,41
2009-07-03,09:20:00,2.2800,2.2845,2.2800,2.2810,16
2009-07-03,09:25:00,2.2800,2.2825,2.2800,2.2825,6
2009-07-03,09:30:00,2.2825,2.2825,2.2790,2.2790,3
2009-07-03,09:35:00,2.2825,2.2855,2.2825,2.2855,12
2009-07-03,09:40:00,2.2860,2.2905,2.2860,2.2905,13
2009-07-03,09:45:00,2.2910,2.2950,2.2905,2.2925,24
2009-07-03,09:50:00,2.2950,2.3000,2.2950,2.3000,25
2009-07-03,09:55:00,2.3005,2.3005,2.3000,2.3000,5
2009-07-03,10:15:00,2.2930,2.2935,2.2905,2.2935,34
2009-07-03,10:20:00,2.2935,2.2935,2.2900,2.2900,4
2009-07-03,10:25:00,2.2900,2.2900,2.2900,2.2900,7
2009-07-03,10:30:00,2.2865,2.2895,2.2850,2.2850,19
2009-07-03,10:35:00,2.2895,2.2895,2.2875,2.2880,8
2009-07-03,10:40:00,2.2890,2.2900,2.2890,2.2900,21
2009-07-03,10:45:00,2.2900,2.2900,2.2900,2.2900,3
2009-07-03,10:50:00,2.2900,2.2920,2.2900,2.2920,2
2009-07-03,11:05:00,2.2935,2.2935,2.2935,2.2935,1
2009-07-03,11:10:00,2.2880,2.2880,2.2880,2.2880,2
2009-07-03,11:15:00,2.2935,2.2935,2.2935,2.2935,6
2009-07-03,11:20:00,2.2970,2.3045,2.2970,2.3030,22
2009-07-03,11:50:00,2.2965,2.2965,2.2935,2.2935,4
2009-07-03,11:55:00,2.2905,2.2905,2.2905,2.2905,7
2009-07-03,12:15:00,2.2910,2.2910,2.2910,2.2910,1
2009-07-03,12:20:00,2.2920,2.2920,2.2920,2.2920,2
2009-07-03,12:25:00,2.2910,2.2910,2.2910,2.2910,1
2009-07-03,12:30:00,2.2950,2.2955,2.2945,2.2945,8
2009-07-03,12:35:00,2.2970,2.3000,2.2970,2.3000,5
2009-07-03,12:40:00,2.3010,2.3025,2.3005,2.3010,10
2009-07-03,12:45:00,2.3020,2.3020,2.3015,2.3020,6
2009-07-03,12:50:00,2.3035,2.3035,2.3010,2.3010,6
2009-07-03,12:55:00,2.3025,2.3025,2.3020,2.3020,4
2009-07-03,13:00:00,2.3030,2.3050,2.3030,2.3050,47
2009-07-03,13:05:00,2.3050,2.3050,2.2990,2.3025,59
2009-07-03,13:10:00,2.3040,2.3040,2.3015,2.3025,20
2009-07-03,13:15:00,2.3030,2.3030,2.3025,2.3025,2
2009-07-03,13:20:00,2.3030,2.3030,2.3010,2.3010,11
2009-07-03,13:25:00,2.3010,2.3025,2.3010,2.3025,2
2009-07-03,13:30:00,2.3025,2.3100,2.3025,2.3100,29
2009-07-03,13:35:00,2.3110,2.3110,2.3060,2.3060,41
2009-07-03,13:40:00,2.3055,2.3075,2.2945,2.2945,83
2009-07-03,13:45:00,2.2950,2.2955,2.2870,2.2880,36
2009-07-03,13:50:00,2.2895,2.2900,2.2810,2.2810,36
2009-07-03,13:55:00,2.2820,2.2840,2.2805,2.2805,25
2009-07-03,14:00:00,2.2805,2.2850,2.2800,2.2850,20
2009-07-03,14:05:00,2.2865,2.2880,2.2860,2.2865,10
2009-07-03,14:10:00,2.2870,2.2890,2.2865,2.2890,6
2009-07-03,14:15:00,2.2880,2.2880,2.2875,2.2880,6
2009-07-03,14:20:00,2.2890,2.2890,2.2870,2.2870,4
2009-07-03,14:25:00,2.2880,2.2880,2.2875,2.2875,2
2009-07-03,14:30:00,2.2880,2.2900,2.2880,2.2900,17
2009-07-03,14:35:00,2.2900,2.2900,2.2855,2.2900,23
2009-07-03,14:40:00,2.2900,2.2900,2.2865,2.2865,18
2009-07-03,14:45:00,2.2880,2.2905,2.2875,2.2875,10
2009-07-03,14:50:00,2.2885,2.2890,2.2880,2.2880,4
2009-07-03,14:55:00,2.2890,2.2890,2.2870,2.2870,3
2009-07-03,15:00:00,2.2865,2.2900,2.2850,2.2900,16
2009-07-03,15:05:00,2.2900,2.2920,2.2900,2.2915,15
2009-07-03,15:10:00,2.2900,2.2900,2.2870,2.2875,29
2009-07-03,15:15:00,2.2890,2.2890,2.2830,2.2855,27
2009-07-03,15:20:00,2.2845,2.2910,2.2845,2.2910,26
2009-07-03,15:25:00,2.2910,2.2910,2.2880,2.2890,25
2009-07-03,15:30:00,2.2885,2.2895,2.2870,2.2870,11
2009-07-03,15:35:00,2.2870,2.2870,2.2850,2.2860,18
2009-07-03,15:40:00,2.2870,2.2875,2.2835,2.2835,12
2009-07-03,15:45:00,2.2830,2.2850,2.2830,2.2840,6
2009-07-03,15:50:00,2.2845,2.2865,2.2840,2.2850,12
2009-07-03,15:55:00,2.2840,2.2895,2.2830,2.2890,34
2009-07-03,16:00:00,2.2895,2.2895,2.2730,2.2760,103
2009-07-03,16:05:00,2.2760,2.2760,2.2700,2.2715,130
2009-07-03,16:10:00,2.2730,2.2735,2.2660,2.2660,155
2009-07-03,16:15:00,2.2665,2.2675,2.2570,2.2640,164
2009-07-03,16:20:00,2.2635,2.2650,2.2585,2.2600,232
2009-07-03,16:25:00,2.2600,2.2605,2.2570,2.2595,89
2009-07-03,16:30:00,2.2600,2.2630,2.2590,2.2620,26
2009-07-03,16:35:00,2.2610,2.2645,2.2590,2.2625,28
2009-07-03,16:40:00,2.2645,2.2650,2.2635,2.2650,18
2009-07-03,16:45:00,2.2650,2.2650,2.2620,2.2640,24
2009-07-03,16:50:00,2.2655,2.2670,2.2640,2.2660,25
2009-07-03,16:55:00,2.2660,2.2660,2.2625,2.2650,9
2009-07-03,17:00:00,2.2640,2.2650,2.2635,2.2645,34
2009-07-03,17:05:00,2.2645,2.2680,2.2645,2.2670,21
2009-07-03,17:10:00,2.2675,2.2695,2.2675,2.2680,12
2009-07-03,17:15:00,2.2695,2.2695,2.2680,2.2690,8
2009-07-03,17:20:00,2.2700,2.2705,2.2665,2.2695,32
2009-07-03,17:25:00,2.2700,2.2705,2.2655,2.2655,26
2009-07-03,17:30:00,2.2655,2.2655,2.2635,2.2635,19
2009-07-03,17:35:00,2.2650,2.2650,2.2640,2.2650,30
2009-07-03,17:40:00,2.2655,2.2655,2.2645,2.2655,17
2009-07-03,17:45:00,2.2675,2.2680,2.2670,2.2670,14
2009-07-03,17:50:00,2.2665,2.2700,2.2665,2.2675,18
2009-07-03,17:55:00,2.2680,2.2680,2.2650,2.2670,15
2009-07-03,18:00:00,2.2680,2.2705,2.2680,2.2690,7
2009-07-03,18:05:00,2.2675,2.2680,2.2665,2.2680,6
2009-07-03,18:10:00,2.2680,2.2680,2.2670,2.2670,3
2009-07-03,18:15:00,2.2640,2.2670,2.2640,2.2670,13
2009-07-03,18:20:00,2.2670,2.2670,2.2650,2.2670,8
2009-07-03,18:25:00,2.2675,2.2700,2.2675,2.2700,6
2009-07-03,18:30:00,2.2700,2.2705,2.2680,2.2680,12
2009-07-03,18:35:00,2.2670,2.2670,2.2670,2.2670,1
2009-07-03,18:40:00,2.2680,2.2690,2.2675,2.2685,9
2009-07-03,18:45:00,2.2690,2.2760,2.2690,2.2730,37
2009-07-03,18:50:00,2.2735,2.2745,2.2730,2.2740,9
2009-07-03,18:55:00,2.2750,2.2750,2.2745,2.2745,5
2009-07-03,19:00:00,2.2740,2.2745,2.2725,2.2725,19
2009-07-03,19:05:00,2.2725,2.2750,2.2725,2.2745,11
2009-07-03,19:10:00,2.2750,2.2785,2.2750,2.2785,23
2009-07-03,19:15:00,2.2790,2.2835,2.2790,2.2830,37
2009-07-03,19:20:00,2.2825,2.2825,2.2790,2.2800,4
2009-07-03,19:25:00,2.2805,2.2805,2.2790,2.2800,7
2009-07-03,19:30:00,2.2800,2.2805,2.2790,2.2790,16
2009-07-03,19:35:00,2.2765,2.2825,2.2760,2.2825,20
2009-07-03,19:40:00,2.2800,2.2800,2.2770,2.2785,7
2009-07-03,19:45:00,2.2780,2.2780,2.2735,2.2755,14
2009-07-03,19:50:00,2.2740,2.2750,2.2730,2.2740,26
2009-07-03,19:55:00,2.2750,2.2750,2.2730,2.2730,8
2009-07-03,20:00:00,2.2740,2.2780,2.2735,2.2780,17
2009-07-03,20:05:00,2.2790,2.2800,2.2780,2.2780,8
2009-07-03,20:10:00,2.2785,2.2800,2.2775,2.2800,9
2009-07-03,20:15:00,2.2800,2.2840,2.2790,2.2825,16
2009-07-03,20:20:00,2.2810,2.2810,2.2795,2.2795,4
2009-07-03,20:25:00,2.2790,2.2790,2.2765,2.2765,5
2009-07-03,20:30:00,2.2750,2.2750,2.2745,2.2750,17
2009-07-03,20:35:00,2.2745,2.2745,2.2710,2.2715,28
2009-07-03,20:40:00,2.2715,2.2725,2.2685,2.2685,25
2009-07-03,20:45:00,2.2670,2.2670,2.2670,2.2670,26
2009-07-03,20:50:00,2.2670,2.2700,2.2665,2.2690,26
2009-07-03,20:55:00,2.2700,2.2710,2.2700,2.2710,9
2009-07-03,21:00:00,2.2710,2.2725,2.2710,2.2720,21
2009-07-03,21:05:00,2.2725,2.2735,2.2710,2.2710,11
2009-07-03,21:15:00,2.2720,2.2720,2.2720,2.2720,1
2009-07-03,21:20:00,2.2725,2.2725,2.2725,2.2725,1
2009-07-03,21:25:00,2.2710,2.2710,2.2700,2.2705,5
2009-07-03,21:30:00,2.2700,2.2735,2.2700,2.2730,22
2009-07-03,21:35:00,2.2760,2.2775,2.2740,2.2770,5
2009-07-03,21:40:00,2.2755,2.2755,2.2745,2.2755,4
2009-07-03,21:45:00,2.2750,2.2770,2.2750,2.2760,8
2009-07-03,21:50:00,2.2735,2.2740,2.2730,2.2740,8
2009-07-03,21:55:00,2.2740,2.2740,2.2740,2.2740,1
2009-07-03,22:00:00,2.2745,2.2755,2.2745,2.2755,7
2009-07-03,22:05:00,2.2755,2.2785,2.2755,2.2785,15
2009-07-03,22:10:00,2.2785,2.2785,2.2785,2.2785,4
2009-07-03,22:15:00,2.2775,2.2775,2.2770,2.2770,21
2009-07-03,22:20:00,2.2760,2.2760,2.2755,2.2755,3
2009-07-03,22:25:00,2.2740,2.2760,2.2740,2.2760,3
2009-07-03,22:30:00,2.2740,2.2745,2.2730,2.2730,8
2009-07-03,22:35:00,2.2720,2.2730,2.2705,2.2730,14
2009-07-03,22:40:00,2.2730,2.2730,2.2720,2.2730,8
2009-07-03,22:45:00,2.2720,2.2720,2.2715,2.2720,7
2009-07-03,22:50:00,2.2740,2.2740,2.2740,2.2740,2
2009-07-03,22:55:00,2.2740,2.2760,2.2735,2.2735,14
2009-07-03,23:00:00,2.2760,2.2760,2.2760,2.2760,2
2009-07-03,23:05:00,2.2725,2.2725,2.2710,2.2710,4
2009-07-03,23:10:00,2.2720,2.2725,2.2685,2.2685,9
2009-07-03,23:15:00,2.2695,2.2695,2.2685,2.2685,3
2009-07-03,23:20:00,2.2695,2.2700,2.2695,2.2700,4
2009-07-03,23:25:00,2.2710,2.2745,2.2710,2.2745,8
2009-07-03,23:30:00,2.2745,2.2745,2.2725,2.2725,2
2009-07-03,23:40:00,2.2725,2.2725,2.2725,2.2725,4
2009-07-03,23:45:00,2.2725,2.2725,2.2725,2.2725,2
2009-07-03,23:50:00,2.2705,2.2705,2.2695,2.2695,13
2009-07-03,23:55:00,2.2690,2.2705,2.2660,2.2660,13
2009-07-04,00:00:00,2.2650,2.2655,2.2650,2.2655,12
2009-07-04,00:05:00,2.2650,2.2655,2.2625,2.2625,14
2009-07-04,00:10:00,2.2615,2.2615,2.2610,2.2615,11
2009-07-04,00:15:00,2.2645,2.2645,2.2635,2.2635,3
2009-07-04,00:20:00,2.2640,2.2640,2.2630,2.2640,3
2009-07-04,00:35:00,2.2630,2.2630,2.2600,2.2600,23
2009-07-04,00:45:00,2.2610,2.2610,2.2600,2.2600,11
2009-07-04,00:50:00,2.2610,2.2625,2.2610,2.2610,5
2009-07-04,00:55:00,2.2590,2.2620,2.2580,2.2580,5
2009-07-04,01:00:00,2.2605,2.2610,2.2605,2.2610,2
2009-07-04,01:05:00,2.2615,2.2615,2.2615,2.2615,4
2009-07-04,01:10:00,2.2625,2.2650,2.2625,2.2650,9
2009-07-04,01:15:00,2.2650,2.2650,2.2620,2.2620,4
2009-07-04,01:20:00,2.2650,2.2665,2.2650,2.2665,4
2009-07-04,01:25:00,2.2655,2.2655,2.2645,2.2645,5
2009-07-06,06:00:00,2.2705,2.2725,2.2665,2.2725,7
2009-07-06,06:05:00,2.2700,2.2700,2.2685,2.2700,19
2009-07-06,06:10:00,2.2675,2.2675,2.2670,2.2670,3
2009-07-06,06:20:00,2.2645,2.2645,2.2640,2.2640,2
2009-07-06,06:25:00,2.2615,2.2615,2.2615,2.2615,2
2009-07-06,06:45:00,2.2615,2.2615,2.2600,2.2600,2
2009-07-06,06:50:00,2.2575,2.2575,2.2550,2.2550,14
2009-07-06,06:55:00,2.2575,2.2590,2.2575,2.2590,4
2009-07-06,07:00:00,2.2550,2.2550,2.2520,2.2520,10
2009-07-06,07:05:00,2.2520,2.2520,2.2500,2.2500,26
2009-07-06,07:10:00,2.2500,2.2510,2.2500,2.2500,12
2009-07-06,07:15:00,2.2455,2.2495,2.2440,2.2495,8
2009-07-06,07:20:00,2.2500,2.2500,2.2475,2.2475,4
2009-07-06,07:35:00,2.2500,2.2500,2.2500,2.2500,1
2009-07-06,07:40:00,2.2475,2.2475,2.2470,2.2470,3
2009-07-06,07:45:00,2.2475,2.2520,2.2475,2.2510,14
2009-07-06,07:50:00,2.2520,2.2520,2.2520,2.2520,6
2009-07-06,08:00:00,2.2520,2.2525,2.2485,2.2525,19
2009-07-06,08:05:00,2.2520,2.2520,2.2505,2.2520,5
2009-07-06,08:10:00,2.2525,2.2550,2.2525,2.2550,11
2009-07-06,08:15:00,2.2575,2.2575,2.2575,2.2575,3
2009-07-06,08:30:00,2.2530,2.2530,2.2530,2.2530,1
2009-07-06,08:35:00,2.2530,2.2530,2.2505,2.2505,6
2009-07-06,08:40:00,2.2505,2.2505,2.2505,2.2505,5
2009-07-06,08:45:00,2.2510,2.2510,2.2500,2.2505,32
2009-07-06,08:50:00,2.2530,2.2530,2.2530,2.2530,2
2009-07-06,08:55:00,2.2535,2.2535,2.2535,2.2535,1
2009-07-06,09:05:00,2.2545,2.2550,2.2545,2.2550,8
2009-07-06,09:10:00,2.2560,2.2560,2.2545,2.2545,3
2009-07-06,09:15:00,2.2500,2.2500,2.2500,2.2500,7
2009-07-06,09:20:00,2.2500,2.2550,2.2500,2.2515,12
2009-07-06,09:25:00,2.2550,2.2550,2.2550,2.2550,2
2009-07-06,09:30:00,2.2535,2.2535,2.2535,2.2535,3
2009-07-06,09:35:00,2.2530,2.2535,2.2530,2.2535,4
2009-07-06,09:40:00,2.2560,2.2560,2.2545,2.2560,5
2009-07-06,09:45:00,2.2570,2.2580,2.2555,2.2555,14
2009-07-06,09:50:00,2.2525,2.2525,2.2510,2.2510,13
2009-07-06,09:55:00,2.2500,2.2505,2.2500,2.2505,14
2009-07-06,10:00:00,2.2500,2.2500,2.2500,2.2500,10
2009-07-06,10:05:00,2.2500,2.2500,2.2460,2.2490,35
2009-07-06,10:10:00,2.2495,2.2500,2.2480,2.2480,15
2009-07-06,10:15:00,2.2480,2.2480,2.2475,2.2475,3
2009-07-06,10:20:00,2.2475,2.2475,2.2475,2.2475,2
2009-07-06,10:25:00,2.2470,2.2470,2.2430,2.2450,40
2009-07-06,10:30:00,2.2450,2.2455,2.2430,2.2440,14
2009-07-06,10:35:00,2.2425,2.2425,2.2385,2.2400,48
2009-07-06,10:40:00,2.2410,2.2435,2.2410,2.2425,41
2009-07-06,10:45:00,2.2425,2.2425,2.2425,2.2425,20
2009-07-06,10:50:00,2.2425,2.2440,2.2415,2.2440,12
2009-07-06,10:55:00,2.2445,2.2445,2.2425,2.2445,23
2009-07-06,11:00:00,2.2445,2.2455,2.2430,2.2450,12
2009-07-06,11:10:00,2.2465,2.2480,2.2465,2.2480,9
2009-07-06,11:15:00,2.2500,2.2510,2.2435,2.2435,16
2009-07-06,11:20:00,2.2430,2.2455,2.2430,2.2455,11
2009-07-06,11:25:00,2.2440,2.2440,2.2420,2.2420,7
2009-07-06,11:30:00,2.2415,2.2415,2.2415,2.2415,1
2009-07-06,11:35:00,2.2430,2.2430,2.2430,2.2430,2
2009-07-06,11:40:00,2.2410,2.2410,2.2410,2.2410,1
2009-07-06,11:45:00,2.2410,2.2455,2.2400,2.2455,11
2009-07-06,11:50:00,2.2455,2.2455,2.2455,2.2455,1
2009-07-06,12:00:00,2.2420,2.2420,2.2420,2.2420,1
2009-07-06,12:05:00,2.2455,2.2455,2.2455,2.2455,9
2009-07-06,12:10:00,2.2455,2.2455,2.2455,2.2455,9
2009-07-06,12:15:00,2.2485,2.2500,2.2485,2.2500,7
2009-07-06,12:20:00,2.2495,2.2495,2.2465,2.2465,8
2009-07-06,12:25:00,2.2460,2.2490,2.2460,2.2460,10
2009-07-06,12:30:00,2.2460,2.2510,2.2460,2.2500,55
2009-07-06,12:35:00,2.2500,2.2500,2.2455,2.2460,9
2009-07-06,12:40:00,2.2465,2.2475,2.2460,2.2475,8
2009-07-06,12:45:00,2.2480,2.2480,2.2460,2.2465,8
2009-07-06,12:50:00,2.2470,2.2470,2.2450,2.2450,6
2009-07-06,12:55:00,2.2455,2.2460,2.2405,2.2415,14
2009-07-06,13:00:00,2.2425,2.2425,2.2400,2.2400,20
2009-07-06,13:05:00,2.2415,2.2415,2.2400,2.2400,2
2009-07-06,13:10:00,2.2435,2.2480,2.2435,2.2480,10
2009-07-06,13:15:00,2.2480,2.2480,2.2480,2.2480,4
2009-07-06,13:20:00,2.2480,2.2485,2.2475,2.2480,17
2009-07-06,13:25:00,2.2480,2.2480,2.2455,2.2460,15
2009-07-06,13:30:00,2.2480,2.2480,2.2480,2.2480,1
2009-07-06,13:35:00,2.2480,2.2490,2.2480,2.2485,4
2009-07-06,13:40:00,2.2480,2.2485,2.2480,2.2485,3
2009-07-06,13:45:00,2.2495,2.2500,2.2415,2.2445,9
2009-07-06,13:50:00,2.2460,2.2460,2.2450,2.2450,22
2009-07-06,13:55:00,2.2420,2.2440,2.2400,2.2400,15
2009-07-06,14:00:00,2.2400,2.2405,2.2390,2.2405,14
2009-07-06,14:05:00,2.2410,2.2425,2.2340,2.2360,46
2009-07-06,14:10:00,2.2365,2.2375,2.2340,2.2340,31
2009-07-06,14:15:00,2.2340,2.2340,2.2305,2.2330,67
2009-07-06,14:20:00,2.2330,2.2330,2.2300,2.2320,78
2009-07-06,14:25:00,2.2320,2.2345,2.2310,2.2340,22
2009-07-06,14:30:00,2.2340,2.2340,2.2290,2.2290,58
2009-07-06,14:35:00,2.2290,2.2325,2.2280,2.2300,98
2009-07-06,14:40:00,2.2290,2.2310,2.2290,2.2310,19
2009-07-06,14:45:00,2.2280,2.2280,2.2245,2.2245,39
2009-07-06,14:50:00,2.2245,2.2270,2.2240,2.2245,33
2009-07-06,14:55:00,2.2245,2.2245,2.2210,2.2210,59
2009-07-06,15:00:00,2.2215,2.2220,2.2185,2.2185,68
2009-07-06,15:05:00,2.2190,2.2200,2.2160,2.2175,95
2009-07-06,15:10:00,2.2190,2.2200,2.2170,2.2200,36
2009-07-06,15:15:00,2.2175,2.2185,2.2160,2.2185,25
2009-07-06,15:20:00,2.2185,2.2200,2.2170,2.2180,69
2009-07-06,15:25:00,2.2195,2.2195,2.2180,2.2180,21
2009-07-06,15:30:00,2.2200,2.2200,2.2175,2.2180,27
2009-07-06,15:35:00,2.2175,2.2180,2.2135,2.2135,47
2009-07-06,15:40:00,2.2140,2.2140,2.2100,2.2110,76
2009-07-06,15:45:00,2.2105,2.2120,2.2100,2.2120,16
2009-07-06,15:50:00,2.2120,2.2160,2.2115,2.2160,21
2009-07-06,15:55:00,2.2140,2.2145,2.2135,2.2135,9
2009-07-06,16:00:00,2.2130,2.2130,2.2090,2.2130,49
2009-07-06,16:05:00,2.2115,2.2115,2.2090,2.2090,49
2009-07-06,16:10:00,2.2080,2.2120,2.2055,2.2120,74
2009-07-06,16:15:00,2.2130,2.2135,2.2115,2.2115,13
2009-07-06,16:20:00,2.2110,2.2120,2.2060,2.2080,68
2009-07-06,16:25:00,2.2095,2.2115,2.2090,2.2090,19
2009-07-06,16:30:00,2.2090,2.2100,2.2070,2.2095,63
2009-07-06,16:35:00,2.2095,2.2110,2.2085,2.2085,24
2009-07-06,16:40:00,2.2110,2.2125,2.2110,2.2110,11
2009-07-06,16:45:00,2.2115,2.2120,2.2110,2.2120,7
2009-07-06,16:50:00,2.2120,2.2130,2.2115,2.2115,11
2009-07-06,16:55:00,2.2115,2.2170,2.2115,2.2160,24
2009-07-06,17:00:00,2.2170,2.2190,2.2145,2.2190,23
2009-07-06,17:05:00,2.2190,2.2210,2.2180,2.2180,28
2009-07-06,17:10:00,2.2190,2.2205,2.2190,2.2200,23
2009-07-06,17:15:00,2.2195,2.2220,2.2195,2.2200,22
2009-07-06,17:20:00,2.2200,2.2210,2.2160,2.2175,24
2009-07-06,17:25:00,2.2180,2.2190,2.2180,2.2185,17
2009-07-06,17:30:00,2.2180,2.2180,2.2175,2.2175,4
2009-07-06,17:35:00,2.2175,2.2175,2.2160,2.2165,15
2009-07-06,17:40:00,2.2160,2.2180,2.2150,2.2180,24
2009-07-06,17:45:00,2.2170,2.2170,2.2145,2.2145,5
2009-07-06,17:50:00,2.2140,2.2160,2.2140,2.2145,18
2009-07-06,17:55:00,2.2140,2.2150,2.2130,2.2140,9
2009-07-06,18:00:00,2.2145,2.2145,2.2120,2.2120,14
2009-07-06,18:05:00,2.2120,2.2125,2.2105,2.2115,13
2009-07-06,18:10:00,2.2125,2.2145,2.2125,2.2135,8
2009-07-06,18:15:00,2.2120,2.2165,2.2120,2.2150,27
2009-07-06,18:20:00,2.2145,2.2155,2.2140,2.2145,33
2009-07-06,18:25:00,2.2140,2.2155,2.2140,2.2155,33
2009-07-06,18:30:00,2.2170,2.2185,2.2170,2.2185,18
2009-07-06,18:35:00,2.2180,2.2200,2.2160,2.2175,10
2009-07-06,18:40:00,2.2155,2.2180,2.2155,2.2180,5
2009-07-06,18:45:00,2.2170,2.2170,2.2130,2.2130,16
2009-07-06,18:50:00,2.2130,2.2145,2.2130,2.2145,13
2009-07-06,18:55:00,2.2150,2.2155,2.2125,2.2125,31
2009-07-06,19:00:00,2.2125,2.2135,2.2100,2.2100,44
2009-07-06,19:05:00,2.2090,2.2100,2.2065,2.2075,49
2009-07-06,19:10:00,2.2080,2.2110,2.2080,2.2110,8
2009-07-06,19:15:00,2.2125,2.2125,2.2110,2.2115,14
2009-07-06,19:20:00,2.2135,2.2165,2.2130,2.2145,31
2009-07-06,19:25:00,2.2160,2.2160,2.2125,2.2140,27
2009-07-06,19:30:00,2.2140,2.2170,2.2125,2.2160,44
2009-07-06,19:35:00,2.2160,2.2175,2.2140,2.2165,70
2009-07-06,19:40:00,2.2165,2.2180,2.2155,2.2180,27
2009-07-06,19:45:00,2.2185,2.2210,2.2150,2.2200,57
2009-07-06,19:50:00,2.2200,2.2200,2.2165,2.2200,52
2009-07-06,19:55:00,2.2205,2.2240,2.2205,2.2220,45
2009-07-06,20:00:00,2.2220,2.2225,2.2180,2.2180,37
2009-07-06,20:05:00,2.2185,2.2185,2.2130,2.2130,112
2009-07-06,20:10:00,2.2135,2.2165,2.2090,2.2140,442
2009-07-06,20:15:00,2.2135,2.2150,2.2085,2.2150,163
2009-07-06,20:20:00,2.2150,2.2155,2.2125,2.2145,81
2009-07-06,20:25:00,2.2155,2.2170,2.2125,2.2150,118
2009-07-06,20:30:00,2.2150,2.2200,2.2150,2.2150,124
2009-07-06,20:35:00,2.2155,2.2230,2.2150,2.2215,97
2009-07-06,20:40:00,2.2220,2.2235,2.2190,2.2215,106
2009-07-06,20:45:00,2.2215,2.2245,2.2200,2.2210,76
2009-07-06,20:50:00,2.2210,2.2225,2.2200,2.2215,44
2009-07-06,20:55:00,2.2220,2.2280,2.2220,2.2265,127
2009-07-06,21:00:00,2.2275,2.2295,2.2245,2.2245,151
2009-07-06,21:05:00,2.2240,2.2280,2.2240,2.2260,52
2009-07-06,21:10:00,2.2265,2.2330,2.2265,2.2310,209
2009-07-06,21:15:00,2.2305,2.2330,2.2300,2.2330,117
2009-07-06,21:20:00,2.2320,2.2325,2.2250,2.2285,98
2009-07-06,21:25:00,2.2285,2.2300,2.2225,2.2240,63
2009-07-06,21:30:00,2.2240,2.2255,2.2165,2.2250,201
2009-07-06,21:35:00,2.2250,2.2320,2.2240,2.2290,156
2009-07-06,21:40:00,2.2300,2.2330,2.2265,2.2270,220
2009-07-06,21:45:00,2.2280,2.2330,2.2275,2.2310,131
2009-07-06,21:50:00,2.2315,2.2340,2.2270,2.2280,116
2009-07-06,21:55:00,2.2295,2.2350,2.2295,2.2350,61
2009-07-06,22:00:00,2.2345,2.2410,2.2340,2.2360,241
2009-07-06,22:05:00,2.2355,2.2380,2.2325,2.2325,171
2009-07-06,22:10:00,2.2340,2.2350,2.2280,2.2290,244
2009-07-06,22:15:00,2.2290,2.2325,2.2275,2.2280,84
2009-07-06,22:20:00,2.2275,2.2330,2.2265,2.2325,141
2009-07-06,22:25:00,2.2335,2.2355,2.2320,2.2335,96
2009-07-06,22:30:00,2.2350,2.2390,2.2330,2.2360,117
2009-07-06,22:35:00,2.2360,2.2360,2.2325,2.2330,140
2009-07-06,22:40:00,2.2330,2.2380,2.2325,2.2370,71
2009-07-06,22:45:00,2.2380,2.2405,2.2365,2.2400,139
2009-07-06,22:50:00,2.2400,2.2450,2.2365,2.2375,170
2009-07-06,22:55:00,2.2385,2.2420,2.2385,2.2390,103
2009-07-06,23:00:00,2.2385,2.2385,2.2360,2.2380,68
2009-07-06,23:05:00,2.2385,2.2395,2.2360,2.2365,27
2009-07-06,23:10:00,2.2370,2.2450,2.2365,2.2450,80
2009-07-06,23:15:00,2.2460,2.2475,2.2450,2.2470,241
2009-07-06,23:20:00,2.2465,2.2475,2.2445,2.2445,93
2009-07-06,23:25:00,2.2455,2.2460,2.2430,2.2445,52
2009-07-06,23:30:00,2.2435,2.2470,2.2430,2.2465,85
2009-07-06,23:35:00,2.2465,2.2530,2.2455,2.2530,109
2009-07-06,23:40:00,2.2520,2.2570,2.2520,2.2550,166
2009-07-06,23:45:00,2.2540,2.2590,2.2540,2.2570,111
2009-07-06,23:50:00,2.2570,2.2640,2.2560,2.2625,174
2009-07-06,23:55:00,2.2615,2.2645,2.2600,2.2605,169
2009-07-07,00:00:00,2.2600,2.2625,2.2600,2.2605,100
2009-07-07,00:05:00,2.2605,2.2610,2.2580,2.2600,108
2009-07-07,00:10:00,2.2595,2.2650,2.2595,2.2650,82
2009-07-07,00:15:00,2.2645,2.2665,2.2625,2.2655,149
2009-07-07,00:20:00,2.2660,2.2665,2.2635,2.2650,47
2009-07-07,00:25:00,2.2645,2.2655,2.2600,2.2600,66
2009-07-07,00:30:00,2.2600,2.2630,2.2595,2.2600,86
2009-07-07,00:35:00,2.2600,2.2610,2.2585,2.2585,33
2009-07-07,00:40:00,2.2585,2.2590,2.2565,2.2565,86
2009-07-07,00:45:00,2.2560,2.2585,2.2545,2.2550,76
2009-07-07,00:50:00,2.2545,2.2580,2.2520,2.2570,55
2009-07-07,00:55:00,2.2580,2.2625,2.2565,2.2610,200
2009-07-07,01:00:00,2.2610,2.2620,2.2585,2.2620,105
2009-07-07,01:05:00,2.2605,2.2645,2.2605,2.2645,21
2009-07-07,01:10:00,2.2630,2.2640,2.2615,2.2620,14
2009-07-07,01:15:00,2.2630,2.2640,2.2615,2.2615,25
2009-07-07,01:20:00,2.2610,2.2745,2.2600,2.2605,27
2009-07-07,01:25:00,2.2610,2.2630,2.2605,2.2605,19
2009-07-07,01:30:00,2.2625,2.2630,2.2620,2.2625,16
2009-07-07,01:35:00,2.2620,2.2620,2.2595,2.2595,26
2009-07-07,01:40:00,2.2595,2.2605,2.2585,2.2585,35
2009-07-07,01:45:00,2.2585,2.2585,2.2550,2.2550,19
2009-07-07,01:50:00,2.2560,2.2570,2.2550,2.2570,38
2009-07-07,01:55:00,2.2570,2.2600,2.2570,2.2600,33
2009-07-07,02:00:00,2.2595,2.2595,2.2545,2.2545,15
2009-07-07,02:05:00,2.2530,2.2565,2.2505,2.2505,42
2009-07-07,02:10:00,2.2535,2.2535,2.2505,2.2505,8
2009-07-07,02:15:00,2.2500,2.2530,2.2490,2.2530,22
2009-07-07,02:20:00,2.2530,2.2540,2.2520,2.2525,9
2009-07-07,02:25:00,2.2520,2.2520,2.2505,2.2505,12
2009-07-07,02:30:00,2.2500,2.2500,2.2485,2.2485,22
2009-07-07,02:35:00,2.2500,2.2525,2.2500,2.2525,33
2009-07-07,02:40:00,2.2535,2.2535,2.2525,2.2525,5
2009-07-07,02:45:00,2.2525,2.2525,2.2525,2.2525,2
2009-07-07,02:50:00,2.2540,2.2540,2.2510,2.2515,4
2009-07-07,02:55:00,2.2510,2.2540,2.2510,2.2540,3
2009-07-07,03:00:00,2.2545,2.2560,2.2545,2.2560,11
2009-07-07,03:05:00,2.2545,2.2555,2.2525,2.2540,13
2009-07-07,03:10:00,2.2530,2.2530,2.2495,2.2495,20
2009-07-07,03:15:00,2.2500,2.2515,2.2500,2.2515,7
2009-07-07,03:20:00,2.2500,2.2500,2.2500,2.2500,1
2009-07-07,03:25:00,2.2500,2.2500,2.2500,2.2500,3
2009-07-07,03:30:00,2.2490,2.2490,2.2490,2.2490,1
2009-07-07,03:35:00,2.2490,2.2505,2.2470,2.2470,9
2009-07-07,03:40:00,2.2475,2.2540,2.2470,2.2540,12
2009-07-07,03:45:00,2.2540,2.2560,2.2540,2.2555,10
2009-07-07,03:50:00,2.2570,2.2575,2.2550,2.2575,6
2009-07-07,03:55:00,2.2580,2.2645,2.2580,2.2645,26
2009-07-07,04:00:00,2.2645,2.2700,2.2645,2.2700,67
2009-07-07,04:05:00,2.2680,2.2680,2.2670,2.2670,5
2009-07-07,04:10:00,2.2685,2.2685,2.2670,2.2670,11
2009-07-07,04:15:00,2.2660,2.2660,2.2660,2.2660,1
2009-07-07,04:20:00,2.2675,2.2685,2.2675,2.2685,2
2009-07-07,04:25:00,2.2690,2.2690,2.2680,2.2680,7
2009-07-07,04:30:00,2.2700,2.2700,2.2700,2.2700,1
2009-07-07,04:35:00,2.2700,2.2700,2.2700,2.2700,3
2009-07-07,04:40:00,2.2690,2.2690,2.2690,2.2690,1
2009-07-07,04:45:00,2.2700,2.2700,2.2700,2.2700,1
2009-07-07,04:50:00,2.2700,2.2700,2.2690,2.2690,12
2009-07-07,04:55:00,2.2670,2.2690,2.2640,2.2690,6
2009-07-07,05:00:00,2.2655,2.2655,2.2655,2.2655,1
2009-07-07,05:05:00,2.2660,2.2685,2.2660,2.2685,5
2009-07-07,05:10:00,2.2650,2.2650,2.2650,2.2650,2
2009-07-07,06:00:00,2.2620,2.2620,2.2600,2.2600,17
2009-07-07,06:25:00,2.2630,2.2630,2.2630,2.2630,1
2009-07-07,06:35:00,2.2665,2.2665,2.2665,2.2665,3
2009-07-07,06:40:00,2.2670,2.2670,2.2670,2.2670,1
2009-07-07,07:05:00,2.2670,2.2675,2.2670,2.2675,4
2009-07-07,07:10:00,2.2675,2.2675,2.2675,2.2675,1
2009-07-07,07:20:00,2.2690,2.2690,2.2690,2.2690,1
2009-07-07,07:30:00,2.2655,2.2655,2.2640,2.2640,9
2009-07-07,07:35:00,2.2625,2.2625,2.2625,2.2625,1
2009-07-07,07:45:00,2.2625,2.2625,2.2625,2.2625,2
2009-07-07,08:10:00,2.2645,2.2645,2.2645,2.2645,5
2009-07-07,08:15:00,2.2645,2.2645,2.2645,2.2645,2
2009-07-07,08:20:00,2.2645,2.2655,2.2645,2.2655,8
2009-07-07,08:45:00,2.2645,2.2645,2.2645,2.2645,1
2009-07-07,08:50:00,2.2630,2.2630,2.2580,2.2580,13
2009-07-07,08:55:00,2.2540,2.2540,2.2540,2.2540,2
2009-07-07,09:00:00,2.2525,2.2530,2.2500,2.2500,9
2009-07-07,09:05:00,2.2510,2.2510,2.2410,2.2425,29
2009-07-07,09:10:00,2.2425,2.2460,2.2390,2.2460,41
2009-07-07,09:15:00,2.2430,2.2475,2.2430,2.2475,6
2009-07-07,09:20:00,2.2450,2.2450,2.2435,2.2435,11
2009-07-07,09:25:00,2.2410,2.2425,2.2410,2.2425,6
2009-07-07,09:30:00,2.2400,2.2400,2.2400,2.2400,2
2009-07-07,09:35:00,2.2425,2.2460,2.2425,2.2460,6
2009-07-07,09:40:00,2.2455,2.2495,2.2455,2.2485,14
2009-07-07,09:45:00,2.2485,2.2500,2.2480,2.2500,47
2009-07-07,09:50:00,2.2475,2.2475,2.2465,2.2465,3
2009-07-07,09:55:00,2.2465,2.2465,2.2465,2.2465,1
2009-07-07,10:05:00,2.2470,2.2475,2.2470,2.2475,7
2009-07-07,10:10:00,2.2485,2.2485,2.2450,2.2460,8
2009-07-07,10:20:00,2.2490,2.2490,2.2485,2.2485,6
2009-07-07,10:25:00,2.2490,2.2495,2.2490,2.2495,13
2009-07-07,10:30:00,2.2475,2.2475,2.2475,2.2475,2
2009-07-07,10:35:00,2.2450,2.2450,2.2380,2.2380,12
2009-07-07,10:45:00,2.2380,2.2380,2.2380,2.2380,2
2009-07-07,10:50:00,2.2385,2.2390,2.2385,2.2390,3
2009-07-07,11:00:00,2.2410,2.2410,2.2410,2.2410,4
2009-07-07,11:05:00,2.2425,2.2425,2.2425,2.2425,1
2009-07-07,11:15:00,2.2425,2.2425,2.2410,2.2410,3
2009-07-07,11:20:00,2.2410,2.2420,2.2410,2.2415,6
2009-07-07,11:25:00,2.2470,2.2485,2.2470,2.2485,2
2009-07-07,11:40:00,2.2450,2.2455,2.2445,2.2445,6
2009-07-07,11:45:00,2.2435,2.2485,2.2435,2.2485,2
2009-07-07,12:05:00,2.2450,2.2530,2.2435,2.2530,11
2009-07-07,12:15:00,2.2530,2.2530,2.2500,2.2500,4
2009-07-07,12:25:00,2.2500,2.2500,2.2500,2.2500,1
2009-07-07,12:30:00,2.2525,2.2545,2.2520,2.2545,16
2009-07-07,12:35:00,2.2565,2.2570,2.2565,2.2570,3
2009-07-07,12:40:00,2.2580,2.2620,2.2580,2.2620,15
2009-07-07,12:45:00,2.2620,2.2620,2.2610,2.2610,2
2009-07-07,12:50:00,2.2560,2.2625,2.2560,2.2620,14
2009-07-07,12:55:00,2.2620,2.2625,2.2530,2.2560,50
2009-07-07,13:00:00,2.2560,2.2565,2.2560,2.2565,17
2009-07-07,13:05:00,2.2595,2.2595,2.2575,2.2575,30
2009-07-07,13:10:00,2.2575,2.2590,2.2575,2.2590,7
2009-07-07,13:15:00,2.2590,2.2590,2.2570,2.2580,15
2009-07-07,13:20:00,2.2575,2.2580,2.2565,2.2565,16
2009-07-07,13:25:00,2.2570,2.2580,2.2570,2.2580,2
2009-07-07,13:30:00,2.2580,2.2580,2.2550,2.2555,30
2009-07-07,13:35:00,2.2540,2.2540,2.2500,2.2515,45
2009-07-07,13:40:00,2.2530,2.2600,2.2495,2.2495,47
2009-07-07,13:45:00,2.2490,2.2520,2.2485,2.2520,10
2009-07-07,13:50:00,2.2490,2.2495,2.2480,2.2485,14
2009-07-07,13:55:00,2.2475,2.2475,2.2445,2.2445,49
2009-07-07,14:00:00,2.2435,2.2440,2.2415,2.2415,25
2009-07-07,14:05:00,2.2430,2.2430,2.2390,2.2395,18
2009-07-07,14:10:00,2.2395,2.2400,2.2385,2.2390,10
2009-07-07,14:15:00,2.2390,2.2400,2.2355,2.2355,31
2009-07-07,14:20:00,2.2355,2.2375,2.2355,2.2355,25
2009-07-07,14:25:00,2.2380,2.2380,2.2340,2.2340,23
2009-07-07,14:30:00,2.2335,2.2365,2.2330,2.2365,15
2009-07-07,14:35:00,2.2365,2.2365,2.2355,2.2360,24
2009-07-07,14:40:00,2.2350,2.2360,2.2320,2.2320,27
2009-07-07,14:45:00,2.2320,2.2355,2.2320,2.2355,9
2009-07-07,14:50:00,2.2345,2.2380,2.2345,2.2380,15
2009-07-07,14:55:00,2.2385,2.2420,2.2380,2.2415,59
2009-07-07,15:00:00,2.2420,2.2480,2.2410,2.2480,53
2009-07-07,15:05:00,2.2465,2.2485,2.2395,2.2395,27
2009-07-07,15:10:00,2.2390,2.2395,2.2380,2.2380,35
2009-07-07,15:15:00,2.2330,2.2355,2.2330,2.2355,40
2009-07-07,15:20:00,2.2360,2.2400,2.2360,2.2380,35
2009-07-07,15:25:00,2.2355,2.2390,2.2355,2.2375,19
2009-07-07,15:30:00,2.2365,2.2365,2.2350,2.2360,51
2009-07-07,15:35:00,2.2350,2.2365,2.2350,2.2365,6
2009-07-07,15:40:00,2.2380,2.2380,2.2375,2.2375,5
2009-07-07,15:45:00,2.2375,2.2380,2.2375,2.2380,14
2009-07-07,15:50:00,2.2385,2.2405,2.2385,2.2400,10
2009-07-07,15:55:00,2.2390,2.2420,2.2390,2.2420,17
2009-07-07,16:00:00,2.2400,2.2430,2.2400,2.2415,42
2009-07-07,16:05:00,2.2420,2.2425,2.2380,2.2380,13
2009-07-07,16:10:00,2.2390,2.2390,2.2385,2.2385,8
2009-07-07,16:15:00,2.2400,2.2425,2.2380,2.2425,13
2009-07-07,16:20:00,2.2420,2.2450,2.2420,2.2450,16
2009-07-07,16:25:00,2.2500,2.2520,2.2485,2.2485,22
2009-07-07,16:30:00,2.2495,2.2540,2.2480,2.2525,22
2009-07-07,16:35:00,2.2520,2.2520,2.2500,2.2510,9
2009-07-07,16:40:00,2.2505,2.2545,2.2505,2.2545,8
2009-07-07,16:45:00,2.2535,2.2610,2.2530,2.2605,50
2009-07-07,16:50:00,2.2610,2.2650,2.2600,2.2630,77
2009-07-07,16:55:00,2.2635,2.2655,2.2625,2.2650,62
2009-07-07,17:00:00,2.2655,2.2680,2.2630,2.2635,74
2009-07-07,17:05:00,2.2635,2.2640,2.2615,2.2615,26
2009-07-07,17:10:00,2.2635,2.2690,2.2635,2.2660,87
2009-07-07,17:15:00,2.2655,2.2745,2.2655,2.2730,57
2009-07-07,17:20:00,2.2730,2.2775,2.2710,2.2750,59
2009-07-07,17:25:00,2.2750,2.2750,2.2740,2.2740,39
2009-07-07,17:30:00,2.2735,2.2735,2.2710,2.2710,26
2009-07-07,17:35:00,2.2700,2.2700,2.2675,2.2675,28
2009-07-07,17:40:00,2.2670,2.2690,2.2660,2.2690,15
2009-07-07,17:45:00,2.2695,2.2720,2.2690,2.2710,9
2009-07-07,17:50:00,2.2720,2.2720,2.2700,2.2700,10
2009-07-07,17:55:00,2.2725,2.2775,2.2725,2.2775,29
2009-07-07,18:00:00,2.2775,2.2800,2.2760,2.2760,61
2009-07-07,18:05:00,2.2755,2.2770,2.2755,2.2765,31
2009-07-07,18:10:00,2.2760,2.2790,2.2750,2.2755,30
2009-07-07,18:15:00,2.2750,2.2750,2.2725,2.2725,14
2009-07-07,18:20:00,2.2720,2.2720,2.2695,2.2700,14
2009-07-07,18:25:00,2.2695,2.2700,2.2680,2.2700,9
2009-07-07,18:30:00,2.2700,2.2725,2.2695,2.2720,13
2009-07-07,18:35:00,2.2750,2.2750,2.2750,2.2750,4
2009-07-07,18:40:00,2.2760,2.2770,2.2730,2.2745,21
2009-07-07,18:45:00,2.2750,2.2835,2.2745,2.2835,25
2009-07-07,18:50:00,2.2810,2.2835,2.2790,2.2835,21
2009-07-07,18:55:00,2.2835,2.2850,2.2820,2.2845,48
2009-07-07,19:00:00,2.2850,2.2880,2.2840,2.2845,56
2009-07-07,19:05:00,2.2850,2.2885,2.2850,2.2885,56
2009-07-07,19:10:00,2.2885,2.2885,2.2840,2.2850,33
2009-07-07,19:15:00,2.2850,2.2910,2.2850,2.2900,108
2009-07-07,19:20:00,2.2900,2.2960,2.2900,2.2940,142
2009-07-07,19:25:00,2.2930,2.2940,2.2910,2.2920,47
2009-07-07,19:30:00,2.2920,2.2920,2.2880,2.2920,43
2009-07-07,19:35:00,2.2920,2.2960,2.2905,2.2935,118
2009-07-07,19:40:00,2.2935,2.2970,2.2910,2.2955,127
2009-07-07,19:45:00,2.2955,2.2965,2.2925,2.2925,20
2009-07-07,19:50:00,2.2935,2.2955,2.2935,2.2935,15
2009-07-07,19:55:00,2.2925,2.2935,2.2870,2.2885,69
2009-07-07,20:00:00,2.2890,2.2895,2.2840,2.2840,81
2009-07-07,20:05:00,2.2845,2.2910,2.2845,2.2910,42
2009-07-07,20:10:00,2.2900,2.2925,2.2845,2.2905,204
2009-07-07,20:15:00,2.2900,2.2930,2.2885,2.2920,66
2009-07-07,20:20:00,2.2915,2.2950,2.2880,2.2890,96
2009-07-07,20:25:00,2.2900,2.2910,2.2855,2.2855,56
2009-07-07,20:30:00,2.2850,2.2930,2.2850,2.2895,83
2009-07-07,20:35:00,2.2900,2.2930,2.2890,2.2905,70
2009-07-07,20:40:00,2.2900,2.2900,2.2850,2.2880,89
2009-07-07,20:45:00,2.2875,2.2890,2.2855,2.2880,67
2009-07-07,20:50:00,2.2885,2.2890,2.2820,2.2825,146
2009-07-07,20:55:00,2.2820,2.2820,2.2775,2.2800,87
2009-07-07,21:00:00,2.2790,2.2825,2.2735,2.2740,207
2009-07-07,21:05:00,2.2735,2.2735,2.2665,2.2685,166
2009-07-07,21:10:00,2.2700,2.2710,2.2655,2.2710,145
2009-07-07,21:15:00,2.2705,2.2735,2.2620,2.2620,180
2009-07-07,21:20:00,2.2615,2.2635,2.2535,2.2595,291
2009-07-07,21:25:00,2.2605,2.2630,2.2575,2.2575,180
2009-07-07,21:30:00,2.2575,2.2580,2.2520,2.2535,264
2009-07-07,21:35:00,2.2535,2.2540,2.2465,2.2480,222
2009-07-07,21:40:00,2.2470,2.2470,2.2400,2.2430,361
2009-07-07,21:45:00,2.2425,2.2425,2.2370,2.2395,241
2009-07-07,21:50:00,2.2395,2.2465,2.2385,2.2455,248
2009-07-07,21:55:00,2.2450,2.2450,2.2405,2.2440,188
2009-07-07,22:00:00,2.2435,2.2435,2.2320,2.2395,269
2009-07-07,22:05:00,2.2400,2.2445,2.2365,2.2445,162
2009-07-07,22:10:00,2.2435,2.2440,2.2355,2.2395,191
2009-07-07,22:15:00,2.2400,2.2400,2.2375,2.2385,190
2009-07-07,22:20:00,2.2385,2.2455,2.2385,2.2425,189
2009-07-07,22:25:00,2.2415,2.2450,2.2405,2.2415,156
2009-07-07,22:30:00,2.2415,2.2420,2.2385,2.2395,187
2009-07-07,22:35:00,2.2395,2.2405,2.2330,2.2345,248
2009-07-07,22:40:00,2.2335,2.2420,2.2335,2.2420,142
2009-07-07,22:45:00,2.2420,2.2420,2.2350,2.2385,145
2009-07-07,22:50:00,2.2385,2.2410,2.2340,2.2410,130
2009-07-07,22:55:00,2.2405,2.2420,2.2350,2.2375,203
2009-07-07,23:00:00,2.2370,2.2380,2.2355,2.2360,77
2009-07-07,23:05:00,2.2360,2.2395,2.2330,2.2390,115
2009-07-07,23:10:00,2.2400,2.2415,2.2375,2.2375,69
2009-07-07,23:15:00,2.2375,2.2380,2.2320,2.2335,136
2009-07-07,23:20:00,2.2335,2.2345,2.2235,2.2260,362
2009-07-07,23:25:00,2.2260,2.2260,2.2210,2.2210,175
2009-07-07,23:30:00,2.2210,2.2235,2.2185,2.2235,379
2009-07-07,23:35:00,2.2230,2.2240,2.2180,2.2185,302
2009-07-07,23:40:00,2.2185,2.2185,2.2150,2.2180,184
2009-07-07,23:45:00,2.2180,2.2235,2.2165,2.2200,154
2009-07-07,23:50:00,2.2205,2.2245,2.2205,2.2235,152
2009-07-07,23:55:00,2.2240,2.2275,2.2200,2.2275,125
2009-07-08,00:00:00,2.2265,2.2275,2.2225,2.2275,70
2009-07-08,00:05:00,2.2280,2.2280,2.2220,2.2240,101
2009-07-08,00:10:00,2.2240,2.2260,2.2230,2.2235,46
2009-07-08,00:15:00,2.2240,2.2295,2.2235,2.2295,98
2009-07-08,00:20:00,2.2290,2.2295,2.2245,2.2245,42
2009-07-08,00:25:00,2.2245,2.2245,2.2210,2.2215,45
2009-07-08,00:30:00,2.2235,2.2255,2.2220,2.2225,72
2009-07-08,00:35:00,2.2215,2.2235,2.2210,2.2230,95
2009-07-08,00:40:00,2.2215,2.2240,2.2195,2.2225,94
2009-07-08,00:45:00,2.2240,2.2285,2.2225,2.2270,72
2009-07-08,00:50:00,2.2275,2.2295,2.2245,2.2260,163
2009-07-08,00:55:00,2.2260,2.2280,2.2235,2.2255,249
2009-07-08,01:00:00,2.2265,2.2290,2.2260,2.2280,56
2009-07-08,01:05:00,2.2280,2.2320,2.2270,2.2320,61
2009-07-08,01:10:00,2.2320,2.2380,2.2320,2.2380,116
2009-07-08,01:15:00,2.2380,2.2400,2.2255,2.2380,129
2009-07-08,01:20:00,2.2375,2.2395,2.2335,2.2335,128
2009-07-08,01:25:00,2.2340,2.2375,2.2330,2.2350,77
2009-07-08,01:30:00,2.2350,2.2375,2.2325,2.2350,65
2009-07-08,01:35:00,2.2345,2.2370,2.2340,2.2360,36
2009-07-08,01:40:00,2.2355,2.2360,2.2340,2.2350,45
2009-07-08,01:45:00,2.2345,2.2350,2.2315,2.2325,47
2009-07-08,01:50:00,2.2325,2.2345,2.2290,2.2300,69
2009-07-08,01:55:00,2.2305,2.2305,2.2285,2.2305,67
2009-07-08,02:00:00,2.2305,2.2310,2.2300,2.2305,12
2009-07-08,02:05:00,2.2295,2.2295,2.2235,2.2235,5
2009-07-08,02:10:00,2.2215,2.2215,2.2210,2.2215,21
2009-07-08,02:15:00,2.2230,2.2240,2.2210,2.2210,10
2009-07-08,02:20:00,2.2220,2.2225,2.2215,2.2220,8
2009-07-08,02:25:00,2.2230,2.2230,2.2210,2.2210,2
2009-07-08,02:30:00,2.2210,2.2240,2.2210,2.2240,4
2009-07-08,02:35:00,2.2225,2.2255,2.2225,2.2255,7
2009-07-08,02:40:00,2.2265,2.2265,2.2230,2.2230,11
2009-07-08,02:45:00,2.2220,2.2250,2.2205,2.2205,11
2009-07-08,02:50:00,2.2205,2.2205,2.2145,2.2160,24
2009-07-08,02:55:00,2.2160,2.2180,2.2160,2.2175,13
2009-07-08,03:00:00,2.2155,2.2155,2.2100,2.2100,42
2009-07-08,03:05:00,2.2100,2.2125,2.2100,2.2100,51
2009-07-08,03:10:00,2.2100,2.2100,2.2060,2.2070,41
2009-07-08,03:15:00,2.2090,2.2145,2.2090,2.2145,22
2009-07-08,03:20:00,2.2110,2.2110,2.2100,2.2100,3
2009-07-08,03:25:00,2.2100,2.2105,2.2100,2.2100,4
2009-07-08,03:30:00,2.2125,2.2140,2.2120,2.2120,5
2009-07-08,03:35:00,2.2130,2.2170,2.2105,2.2165,12
2009-07-08,03:40:00,2.2110,2.2125,2.2105,2.2105,8
2009-07-08,03:45:00,2.2105,2.2105,2.2075,2.2075,13
2009-07-08,03:50:00,2.2110,2.2110,2.2005,2.2030,49
2009-07-08,03:55:00,2.2020,2.2035,2.2010,2.2030,16
2009-07-08,04:00:00,2.2035,2.2035,2.2025,2.2025,6
2009-07-08,04:05:00,2.2015,2.2050,2.2015,2.2050,24
2009-07-08,04:10:00,2.2070,2.2090,2.2070,2.2090,3
2009-07-08,04:15:00,2.2095,2.2120,2.2095,2.2120,5
2009-07-08,04:20:00,2.2100,2.2100,2.2095,2.2095,14
2009-07-08,04:25:00,2.2095,2.2095,2.2050,2.2050,22
2009-07-08,04:30:00,2.2050,2.2050,2.2020,2.2030,33
2009-07-08,04:35:00,2.2030,2.2030,2.2030,2.2030,1
2009-07-08,04:40:00,2.2035,2.2035,2.2035,2.2035,2
2009-07-08,04:45:00,2.2035,2.2060,2.2025,2.2060,5
2009-07-08,04:50:00,2.2035,2.2035,2.2035,2.2035,1
2009-07-08,04:55:00,2.2035,2.2035,2.2035,2.2035,1
2009-07-08,05:05:00,2.2035,2.2035,2.2030,2.2030,2
2009-07-08,05:10:00,2.2020,2.2025,2.2020,2.2025,3
2009-07-08,05:15:00,2.2020,2.2020,2.2020,2.2020,1
2009-07-08,06:00:00,2.2010,2.2010,2.1920,2.1945,55
2009-07-08,06:05:00,2.1965,2.1965,2.1960,2.1960,2
2009-07-08,06:10:00,2.1995,2.2000,2.1940,2.1940,31
2009-07-08,06:20:00,2.1950,2.2000,2.1925,2.2000,4
2009-07-08,06:40:00,2.1930,2.1965,2.1930,2.1965,10
2009-07-08,06:45:00,2.1950,2.1950,2.1950,2.1950,2
2009-07-08,06:50:00,2.1950,2.1950,2.1950,2.1950,4
2009-07-08,07:00:00,2.1950,2.1950,2.1950,2.1950,2
2009-07-08,07:05:00,2.1950,2.1950,2.1950,2.1950,15
2009-07-08,07:10:00,2.1950,2.1950,2.1950,2.1950,1
2009-07-08,07:15:00,2.1975,2.1990,2.1975,2.1990,15
2009-07-08,07:20:00,2.2035,2.2090,2.2035,2.2035,15
2009-07-08,07:30:00,2.2015,2.2015,2.1980,2.1980,2
2009-07-08,07:40:00,2.1990,2.1990,2.1990,2.1990,2
2009-07-08,07:50:00,2.2000,2.2020,2.2000,2.2020,2
2009-07-08,07:55:00,2.2000,2.2000,2.2000,2.2000,5
2009-07-08,08:00:00,2.2000,2.2090,2.2000,2.2090,15
2009-07-08,08:05:00,2.2100,2.2110,2.2100,2.2110,5
2009-07-08,08:10:00,2.2100,2.2120,2.2065,2.2085,7
2009-07-08,08:15:00,2.2100,2.2100,2.2100,2.2100,21
2009-07-08,08:25:00,2.2090,2.2090,2.2080,2.2080,4
2009-07-08,08:30:00,2.2080,2.2080,2.2075,2.2075,6
2009-07-08,08:35:00,2.2070,2.2080,2.2070,2.2080,2
2009-07-08,08:40:00,2.2060,2.2060,2.2060,2.2060,1
2009-07-08,08:45:00,2.2060,2.2060,2.2050,2.2050,2
2009-07-08,08:55:00,2.2085,2.2095,2.2085,2.2085,15
2009-07-08,09:00:00,2.2085,2.2100,2.2085,2.2100,11
2009-07-08,09:05:00,2.2125,2.2125,2.2100,2.2100,2
2009-07-08,09:10:00,2.2100,2.2150,2.2100,2.2150,3
2009-07-08,09:15:00,2.2105,2.2130,2.2105,2.2130,2
2009-07-08,09:20:00,2.2130,2.2130,2.2130,2.2130,3
2009-07-08,09:25:00,2.2150,2.2150,2.2150,2.2150,2
2009-07-08,09:30:00,2.2160,2.2165,2.2160,2.2165,13
2009-07-08,09:35:00,2.2175,2.2180,2.2150,2.2150,12
2009-07-08,09:40:00,2.2155,2.2160,2.2155,2.2160,3
2009-07-08,09:45:00,2.2150,2.2150,2.2150,2.2150,1
2009-07-08,09:50:00,2.2160,2.2160,2.2100,2.2100,14
2009-07-08,09:55:00,2.2105,2.2105,2.2105,2.2105,2
2009-07-08,10:05:00,2.2125,2.2125,2.2125,2.2125,1
2009-07-08,10:10:00,2.2100,2.2100,2.2085,2.2085,32
2009-07-08,10:20:00,2.2100,2.2100,2.2100,2.2100,1
2009-07-08,10:25:00,2.2085,2.2085,2.2050,2.2050,10
2009-07-08,10:35:00,2.2100,2.2100,2.2100,2.2100,1
2009-07-08,10:40:00,2.2120,2.2120,2.2120,2.2120,1
2009-07-08,10:45:00,2.2100,2.2150,2.2100,2.2150,19
2009-07-08,10:55:00,2.2150,2.2150,2.2150,2.2150,16
2009-07-08,11:00:00,2.2130,2.2130,2.2115,2.2115,2
2009-07-08,11:10:00,2.2105,2.2105,2.2090,2.2090,3
2009-07-08,11:15:00,2.2090,2.2090,2.2060,2.2060,17
2009-07-08,11:20:00,2.2050,2.2060,2.2050,2.2060,38
2009-07-08,11:25:00,2.2050,2.2050,2.2050,2.2050,20
2009-07-08,11:30:00,2.2050,2.2050,2.2040,2.2040,2
2009-07-08,11:35:00,2.2030,2.2050,2.2030,2.2035,5
2009-07-08,11:40:00,2.2050,2.2050,2.2050,2.2050,1
2009-07-08,11:45:00,2.2070,2.2090,2.2070,2.2090,2
2009-07-08,12:15:00,2.2050,2.2050,2.2050,2.2050,1
2009-07-08,12:30:00,2.2040,2.2055,2.2030,2.2035,11
2009-07-08,12:35:00,2.2050,2.2050,2.1970,2.2005,25
2009-07-08,12:40:00,2.2000,2.2020,2.2000,2.2000,20
2009-07-08,12:45:00,2.2000,2.2040,2.2000,2.2040,9
2009-07-08,12:50:00,2.2035,2.2050,2.2035,2.2050,5
2009-07-08,12:55:00,2.2050,2.2050,2.2020,2.2020,4
2009-07-08,13:00:00,2.2020,2.2045,2.2020,2.2045,24
2009-07-08,13:05:00,2.2040,2.2040,2.2025,2.2040,16
2009-07-08,13:10:00,2.2050,2.2065,2.2050,2.2065,9
2009-07-08,13:15:00,2.2040,2.2050,2.2035,2.2045,12
2009-07-08,13:20:00,2.2045,2.2070,2.2045,2.2060,8
2009-07-08,13:25:00,2.2055,2.2055,2.2040,2.2045,7
2009-07-08,13:30:00,2.2060,2.2060,2.2000,2.2015,18
2009-07-08,13:35:00,2.2025,2.2025,2.2005,2.2015,12
2009-07-08,13:40:00,2.2015,2.2025,2.2010,2.2010,6
2009-07-08,13:45:00,2.2010,2.2010,2.2010,2.2010,2
2009-07-08,13:50:00,2.2040,2.2060,2.2040,2.2045,4
2009-07-08,13:55:00,2.2060,2.2080,2.2060,2.2080,4
2009-07-08,14:00:00,2.2065,2.2065,2.2055,2.2055,6
2009-07-08,14:05:00,2.2065,2.2080,2.2030,2.2045,22
2009-07-08,14:10:00,2.2045,2.2045,2.1990,2.2010,22
2009-07-08,14:15:00,2.2005,2.2010,2.1990,2.2000,14
2009-07-08,14:20:00,2.1990,2.1990,2.1970,2.1970,24
2009-07-08,14:25:00,2.1970,2.1985,2.1940,2.1965,26
2009-07-08,14:30:00,2.1975,2.2025,2.1955,2.2025,48
2009-07-08,14:35:00,2.2015,2.2120,2.2010,2.2100,33
2009-07-08,14:40:00,2.2100,2.2140,2.2095,2.2125,38
2009-07-08,14:45:00,2.2145,2.2250,2.2145,2.2250,50
2009-07-08,14:50:00,2.2245,2.2255,2.2200,2.2215,57
2009-07-08,14:55:00,2.2230,2.2255,2.2220,2.2235,14
2009-07-08,15:00:00,2.2230,2.2300,2.2220,2.2300,98
2009-07-08,15:05:00,2.2300,2.2300,2.2210,2.2210,51
2009-07-08,15:10:00,2.2230,2.2250,2.2225,2.2250,11
2009-07-08,15:15:00,2.2250,2.2280,2.2250,2.2280,31
2009-07-08,15:20:00,2.2260,2.2300,2.2260,2.2300,8
2009-07-08,15:25:00,2.2295,2.2320,2.2280,2.2310,46
2009-07-08,15:30:00,2.2310,2.2310,2.2255,2.2255,75
2009-07-08,15:35:00,2.2250,2.2285,2.2230,2.2230,16
2009-07-08,15:40:00,2.2230,2.2235,2.2200,2.2225,47
2009-07-08,15:45:00,2.2220,2.2225,2.2180,2.2180,34
2009-07-08,15:50:00,2.2185,2.2185,2.2165,2.2170,26
2009-07-08,15:55:00,2.2185,2.2215,2.2170,2.2185,38
2009-07-08,16:00:00,2.2175,2.2210,2.2135,2.2135,43
2009-07-08,16:05:00,2.2120,2.2145,2.2090,2.2110,43
2009-07-08,16:10:00,2.2115,2.2140,2.2075,2.2075,32
2009-07-08,16:15:00,2.2075,2.2080,2.2055,2.2075,25
2009-07-08,16:20:00,2.2075,2.2120,2.2075,2.2115,24
2009-07-08,16:25:00,2.2125,2.2150,2.2120,2.2135,41
2009-07-08,16:30:00,2.2165,2.2180,2.2165,2.2180,9
2009-07-08,16:35:00,2.2185,2.2215,2.2185,2.2200,14
2009-07-08,16:40:00,2.2200,2.2225,2.2200,2.2200,22
2009-07-08,16:45:00,2.2195,2.2210,2.2180,2.2180,10
2009-07-08,16:50:00,2.2165,2.2215,2.2165,2.2190,15
2009-07-08,16:55:00,2.2175,2.2195,2.2175,2.2195,9
2009-07-08,17:00:00,2.2185,2.2240,2.2185,2.2240,15
2009-07-08,17:05:00,2.2235,2.2300,2.2235,2.2280,36
2009-07-08,17:10:00,2.2290,2.2295,2.2265,2.2280,21
2009-07-08,17:15:00,2.2275,2.2285,2.2240,2.2275,51
2009-07-08,17:20:00,2.2260,2.2270,2.2245,2.2260,29
2009-07-08,17:25:00,2.2255,2.2300,2.2255,2.2285,32
2009-07-08,17:30:00,2.2280,2.2280,2.2225,2.2225,18
2009-07-08,17:35:00,2.2250,2.2265,2.2250,2.2265,5
2009-07-08,17:40:00,2.2275,2.2335,2.2275,2.2325,47
2009-07-08,17:45:00,2.2325,2.2380,2.2325,2.2375,78
2009-07-08,17:50:00,2.2360,2.2360,2.2335,2.2340,19
2009-07-08,17:55:00,2.2345,2.2370,2.2335,2.2335,25
2009-07-08,18:00:00,2.2345,2.2400,2.2345,2.2375,50
2009-07-08,18:05:00,2.2375,2.2385,2.2365,2.2385,8
2009-07-08,18:10:00,2.2390,2.2395,2.2370,2.2395,25
2009-07-08,18:15:00,2.2380,2.2385,2.2370,2.2370,43
2009-07-08,18:20:00,2.2370,2.2380,2.2325,2.2330,60
2009-07-08,18:25:00,2.2325,2.2330,2.2310,2.2330,18
2009-07-08,18:30:00,2.2335,2.2380,2.2335,2.2375,22
2009-07-08,18:35:00,2.2350,2.2350,2.2305,2.2310,21
2009-07-08,18:40:00,2.2310,2.2310,2.2270,2.2270,42
2009-07-08,18:45:00,2.2285,2.2300,2.2275,2.2290,18
2009-07-08,18:50:00,2.2285,2.2305,2.2250,2.2250,28
2009-07-08,18:55:00,2.2250,2.2250,2.2215,2.2225,54
2009-07-08,19:00:00,2.2230,2.2290,2.2230,2.2275,34
2009-07-08,19:05:00,2.2260,2.2285,2.2260,2.2275,9
2009-07-08,19:10:00,2.2305,2.2320,2.2230,2.2245,27
2009-07-08,19:15:00,2.2230,2.2250,2.2230,2.2235,17
2009-07-08,19:20:00,2.2240,2.2255,2.2225,2.2255,49
2009-07-08,19:25:00,2.2255,2.2295,2.2250,2.2250,48
2009-07-08,19:30:00,2.2240,2.2240,2.2155,2.2155,52
2009-07-08,19:35:00,2.2155,2.2155,2.2100,2.2120,79
2009-07-08,19:40:00,2.2125,2.2140,2.2115,2.2125,33
2009-07-08,19:45:00,2.2140,2.2165,2.2135,2.2145,39
2009-07-08,19:50:00,2.2145,2.2155,2.2125,2.2130,30
2009-07-08,19:55:00,2.2130,2.2140,2.2090,2.2140,57
2009-07-08,20:00:00,2.2140,2.2165,2.2130,2.2160,10
2009-07-08,20:05:00,2.2130,2.2160,2.2090,2.2090,58
2009-07-08,20:10:00,2.2090,2.2195,2.2085,2.2105,298
2009-07-08,20:15:00,2.2100,2.2100,2.2040,2.2040,355
2009-07-08,20:20:00,2.2040,2.2070,2.2020,2.2040,140
2009-07-08,20:25:00,2.2035,2.2100,2.2030,2.2030,135
2009-07-08,20:30:00,2.2025,2.2045,2.1990,2.2030,134
2009-07-08,20:35:00,2.2025,2.2095,2.2025,2.2050,130
2009-07-08,20:40:00,2.2040,2.2100,2.2035,2.2100,103
2009-07-08,20:45:00,2.2095,2.2130,2.2075,2.2090,130
2009-07-08,20:50:00,2.2080,2.2110,2.2050,2.2105,85
2009-07-08,20:55:00,2.2105,2.2115,2.2045,2.2115,113
2009-07-08,21:00:00,2.2115,2.2230,2.2110,2.2220,324
2009-07-08,21:05:00,2.2220,2.2245,2.2190,2.2200,160
2009-07-08,21:10:00,2.2195,2.2195,2.2110,2.2135,145
2009-07-08,21:15:00,2.2135,2.2140,2.2100,2.2130,113
2009-07-08,21:20:00,2.2130,2.2150,2.2115,2.2130,86
2009-07-08,21:25:00,2.2130,2.2145,2.2120,2.2140,31
2009-07-08,21:30:00,2.2130,2.2150,2.2095,2.2110,233
2009-07-08,21:35:00,2.2120,2.2145,2.1960,2.2010,937
2009-07-08,21:40:00,2.2010,2.2060,2.1990,2.2045,276
2009-07-08,21:45:00,2.2045,2.2125,2.2045,2.2105,182
2009-07-08,21:50:00,2.2115,2.2170,2.2050,2.2065,215
2009-07-08,21:55:00,2.2065,2.2090,2.2015,2.2015,144
2009-07-08,22:00:00,2.2010,2.2120,2.1990,2.2100,219
2009-07-08,22:05:00,2.2115,2.2150,2.2070,2.2100,104
2009-07-08,22:10:00,2.2100,2.2170,2.2085,2.2135,113
2009-07-08,22:15:00,2.2130,2.2160,2.2115,2.2160,108
2009-07-08,22:20:00,2.2165,2.2185,2.2105,2.2110,91
2009-07-08,22:25:00,2.2115,2.2140,2.2090,2.2130,71
2009-07-08,22:30:00,2.2130,2.2130,2.2015,2.2035,244
2009-07-08,22:35:00,2.2040,2.2075,2.2010,2.2030,223
2009-07-08,22:40:00,2.2035,2.2090,2.2015,2.2090,197
2009-07-08,22:45:00,2.2095,2.2105,2.2055,2.2065,106
2009-07-08,22:50:00,2.2060,2.2085,2.2015,2.2035,116
2009-07-08,22:55:00,2.2035,2.2040,2.2010,2.2025,106
2009-07-08,23:00:00,2.2020,2.2040,2.1975,2.1980,269
2009-07-08,23:05:00,2.1975,2.1980,2.1775,2.1860,740
2009-07-08,23:10:00,2.1845,2.1855,2.1760,2.1760,224
2009-07-08,23:15:00,2.1770,2.1775,2.1685,2.1740,837
2009-07-08,23:20:00,2.1730,2.1735,2.1630,2.1660,570
2009-07-08,23:25:00,2.1665,2.1705,2.1600,2.1600,519
2009-07-08,23:30:00,2.1600,2.1645,2.1585,2.1595,324
2009-07-08,23:35:00,2.1595,2.1620,2.1450,2.1460,684
2009-07-08,23:40:00,2.1460,2.1565,2.1435,2.1540,354
2009-07-08,23:45:00,2.1540,2.1590,2.1500,2.1520,228
2009-07-08,23:50:00,2.1525,2.1570,2.1450,2.1475,271
2009-07-08,23:55:00,2.1475,2.1505,2.1455,2.1500,336
2009-07-09,00:00:00,2.1490,2.1495,2.1420,2.1470,276
2009-07-09,00:05:00,2.1480,2.1565,2.1480,2.1515,177
2009-07-09,00:10:00,2.1520,2.1530,2.1500,2.1510,109
2009-07-09,00:15:00,2.1505,2.1505,2.1460,2.1490,157
2009-07-09,00:20:00,2.1485,2.1515,2.1475,2.1510,86
2009-07-09,00:25:00,2.1510,2.1510,2.1455,2.1475,117
2009-07-09,00:30:00,2.1460,2.1550,2.1460,2.1545,149
2009-07-09,00:35:00,2.1550,2.1550,2.1505,2.1515,71
2009-07-09,00:40:00,2.1520,2.1570,2.1520,2.1565,82
2009-07-09,00:45:00,2.1570,2.1580,2.1560,2.1560,77
2009-07-09,00:50:00,2.1560,2.1615,2.1560,2.1610,103
2009-07-09,00:55:00,2.1615,2.1625,2.1580,2.1580,244
2009-07-09,01:00:00,2.1585,2.1650,2.1585,2.1640,127
2009-07-09,01:05:00,2.1640,2.1670,2.1625,2.1660,112
2009-07-09,01:10:00,2.1660,2.1680,2.1635,2.1670,68
2009-07-09,01:15:00,2.1670,2.1695,2.1590,2.1625,82
2009-07-09,01:20:00,2.1625,2.1655,2.1590,2.1590,101
2009-07-09,01:25:00,2.1590,2.1630,2.1590,2.1610,158
2009-07-09,01:30:00,2.1605,2.1620,2.1590,2.1595,84
2009-07-09,01:35:00,2.1600,2.1600,2.1560,2.1575,165
2009-07-09,01:40:00,2.1575,2.1600,2.1570,2.1595,78
2009-07-09,01:45:00,2.1590,2.1595,2.1555,2.1585,41
2009-07-09,01:50:00,2.1570,2.1600,2.1565,2.1590,28
2009-07-09,01:55:00,2.1590,2.1600,2.1570,2.1580,41
2009-07-09,02:00:00,2.1580,2.1585,2.1555,2.1560,32
2009-07-09,02:05:00,2.1550,2.1550,2.1515,2.1515,35
2009-07-09,02:10:00,2.1525,2.1540,2.1500,2.1500,36
2009-07-09,02:15:00,2.1520,2.1540,2.1500,2.1515,17
2009-07-09,02:20:00,2.1540,2.1550,2.1530,2.1540,14
2009-07-09,02:25:00,2.1520,2.1545,2.1490,2.1500,41
2009-07-09,02:30:00,2.1515,2.1515,2.1475,2.1475,24
2009-07-09,02:35:00,2.1475,2.1505,2.1475,2.1475,21
2009-07-09,02:40:00,2.1475,2.1490,2.1475,2.1490,9
2009-07-09,02:45:00,2.1490,2.1490,2.1475,2.1480,11
2009-07-09,02:50:00,2.1475,2.1515,2.1470,2.1515,17
2009-07-09,02:55:00,2.1520,2.1540,2.1520,2.1540,9
2009-07-09,03:00:00,2.1540,2.1545,2.1530,2.1545,5
2009-07-09,03:05:00,2.1550,2.1590,2.1550,2.1575,28
2009-07-09,03:10:00,2.1575,2.1615,2.1575,2.1615,16
2009-07-09,03:15:00,2.1620,2.1650,2.1590,2.1615,47
2009-07-09,03:20:00,2.1615,2.1620,2.1615,2.1615,10
2009-07-09,03:25:00,2.1600,2.1600,2.1575,2.1575,4
2009-07-09,03:30:00,2.1580,2.1600,2.1580,2.1600,5
2009-07-09,03:35:00,2.1580,2.1615,2.1580,2.1600,50
2009-07-09,03:40:00,2.1610,2.1675,2.1610,2.1670,71
2009-07-09,03:45:00,2.1675,2.1725,2.1675,2.1700,59
2009-07-09,03:50:00,2.1680,2.1690,2.1620,2.1630,35
2009-07-09,03:55:00,2.1640,2.1650,2.1615,2.1615,17
2009-07-09,04:00:00,2.1640,2.1650,2.1640,2.1650,7
2009-07-09,04:05:00,2.1630,2.1650,2.1630,2.1650,2
2009-07-09,04:15:00,2.1680,2.1700,2.1680,2.1700,10
2009-07-09,04:20:00,2.1695,2.1695,2.1695,2.1695,1
2009-07-09,04:25:00,2.1650,2.1650,2.1650,2.1650,1
2009-07-09,04:30:00,2.1680,2.1680,2.1680,2.1680,2
2009-07-09,04:35:00,2.1685,2.1685,2.1665,2.1665,5
2009-07-09,04:50:00,2.1650,2.1650,2.1645,2.1645,2
2009-07-09,04:55:00,2.1650,2.1650,2.1640,2.1640,2
2009-07-09,05:00:00,2.1630,2.1630,2.1605,2.1605,8
2009-07-09,06:00:00,2.1630,2.1645,2.1630,2.1645,2
2009-07-09,06:05:00,2.1630,2.1630,2.1630,2.1630,1
2009-07-09,06:10:00,2.1605,2.1605,2.1585,2.1585,5
2009-07-09,06:20:00,2.1580,2.1580,2.1580,2.1580,2
2009-07-09,06:25:00,2.1575,2.1575,2.1575,2.1575,1
2009-07-09,06:35:00,2.1590,2.1590,2.1590,2.1590,1
2009-07-09,06:40:00,2.1605,2.1605,2.1605,2.1605,3
2009-07-09,06:45:00,2.1600,2.1600,2.1555,2.1555,5
2009-07-09,06:50:00,2.1560,2.1560,2.1550,2.1550,8
2009-07-09,06:55:00,2.1575,2.1580,2.1575,2.1580,4
2009-07-09,07:00:00,2.1590,2.1590,2.1580,2.1580,4
2009-07-09,07:15:00,2.1580,2.1580,2.1580,2.1580,1
2009-07-09,07:25:00,2.1590,2.1590,2.1590,2.1590,1
2009-07-09,07:35:00,2.1585,2.1585,2.1585,2.1585,1
2009-07-09,07:40:00,2.1580,2.1580,2.1575,2.1575,2
2009-07-09,07:45:00,2.1575,2.1575,2.1575,2.1575,1
2009-07-09,08:00:00,2.1595,2.1615,2.1595,2.1610,13
2009-07-09,08:05:00,2.1610,2.1660,2.1610,2.1660,4
2009-07-09,08:10:00,2.1650,2.1665,2.1625,2.1625,13
2009-07-09,08:15:00,2.1660,2.1665,2.1660,2.1665,6
2009-07-09,08:25:00,2.1680,2.1690,2.1680,2.1690,7
2009-07-09,08:30:00,2.1690,2.1705,2.1690,2.1705,6
2009-07-09,08:35:00,2.1700,2.1710,2.1700,2.1705,26
2009-07-09,08:40:00,2.1705,2.1710,2.1705,2.1710,26
2009-07-09,08:45:00,2.1720,2.1725,2.1720,2.1725,7
2009-07-09,08:50:00,2.1725,2.1735,2.1720,2.1720,7
2009-07-09,08:55:00,2.1735,2.1770,2.1735,2.1770,22
2009-07-09,09:00:00,2.1770,2.1950,2.1770,2.1840,136
2009-07-09,09:05:00,2.1885,2.1900,2.1815,2.1860,24
2009-07-09,09:10:00,2.1820,2.1820,2.1720,2.1820,57
2009-07-09,09:15:00,2.1850,2.1880,2.1850,2.1880,3
2009-07-09,09:20:00,2.1885,2.1910,2.1885,2.1910,7
2009-07-09,09:25:00,2.1870,2.1880,2.1870,2.1880,6
2009-07-09,09:30:00,2.1880,2.1895,2.1875,2.1895,11
2009-07-09,09:35:00,2.1900,2.1910,2.1890,2.1905,16
2009-07-09,09:40:00,2.1905,2.1950,2.1905,2.1930,25
2009-07-09,09:45:00,2.1905,2.1910,2.1885,2.1890,23
2009-07-09,09:50:00,2.1895,2.1945,2.1885,2.1925,32
2009-07-09,09:55:00,2.1900,2.1920,2.1895,2.1895,14
2009-07-09,10:00:00,2.1900,2.1910,2.1900,2.1910,6
2009-07-09,10:05:00,2.1905,2.1920,2.1885,2.1910,21
2009-07-09,10:10:00,2.1905,2.1905,2.1870,2.1870,22
2009-07-09,10:15:00,2.1880,2.1880,2.1880,2.1880,2
2009-07-09,10:20:00,2.1895,2.1895,2.1895,2.1895,1
2009-07-09,10:35:00,2.1860,2.1860,2.1850,2.1850,4
2009-07-09,10:40:00,2.1850,2.1870,2.1850,2.1870,5
2009-07-09,10:45:00,2.1875,2.1875,2.1850,2.1850,5
2009-07-09,10:50:00,2.1875,2.1885,2.1855,2.1885,6
2009-07-09,10:55:00,2.1890,2.1925,2.1890,2.1925,16
2009-07-09,11:05:00,2.1895,2.1895,2.1895,2.1895,1
2009-07-09,11:10:00,2.1870,2.1915,2.1870,2.1915,12
2009-07-09,11:15:00,2.1930,2.1930,2.1930,2.1930,4
2009-07-09,11:20:00,2.1915,2.1945,2.1915,2.1940,15
2009-07-09,11:25:00,2.1940,2.1955,2.1930,2.1955,12
2009-07-09,11:30:00,2.1955,2.1965,2.1955,2.1965,11
2009-07-09,11:35:00,2.1960,2.1960,2.1960,2.1960,2
2009-07-09,11:40:00,2.1965,2.1970,2.1940,2.1940,11
2009-07-09,11:45:00,2.1935,2.1935,2.1935,2.1935,1
2009-07-09,11:50:00,2.1925,2.1950,2.1925,2.1950,5
2009-07-09,12:00:00,2.1950,2.1950,2.1950,2.1950,10
2009-07-09,12:05:00,2.1940,2.1945,2.1925,2.1940,23
2009-07-09,12:10:00,2.1940,2.1940,2.1930,2.1935,51
2009-07-09,12:15:00,2.1935,2.1935,2.1920,2.1920,29
2009-07-09,12:20:00,2.1915,2.1915,2.1915,2.1915,5
2009-07-09,12:25:00,2.1915,2.1930,2.1915,2.1920,16
2009-07-09,12:30:00,2.1915,2.1930,2.1885,2.1885,78
2009-07-09,12:35:00,2.1890,2.1895,2.1885,2.1890,29
2009-07-09,12:40:00,2.1890,2.1890,2.1885,2.1890,27
2009-07-09,12:45:00,2.1875,2.1900,2.1875,2.1875,17
2009-07-09,12:50:00,2.1875,2.1890,2.1875,2.1885,14
2009-07-09,12:55:00,2.1890,2.1900,2.1890,2.1890,7
2009-07-09,13:00:00,2.1885,2.1900,2.1885,2.1900,20
2009-07-09,13:05:00,2.1900,2.1910,2.1900,2.1905,5
2009-07-09,13:10:00,2.1910,2.1910,2.1900,2.1905,11
2009-07-09,13:15:00,2.1910,2.1930,2.1910,2.1920,15
2009-07-09,13:20:00,2.1920,2.1920,2.1910,2.1910,9
2009-07-09,13:25:00,2.1910,2.1940,2.1910,2.1940,16
2009-07-09,13:30:00,2.1935,2.1980,2.1935,2.1975,44
2009-07-09,13:35:00,2.1965,2.2000,2.1965,2.1970,48
2009-07-09,13:40:00,2.1970,2.1970,2.1935,2.1955,25
2009-07-09,13:45:00,2.1960,2.2010,2.1960,2.2005,38
2009-07-09,13:50:00,2.1995,2.2085,2.1995,2.2055,131
2009-07-09,13:55:00,2.2055,2.2055,2.2000,2.2000,62
2009-07-09,14:00:00,2.2010,2.2025,2.1990,2.1990,41
2009-07-09,14:05:00,2.1990,2.2030,2.1990,2.2030,25
2009-07-09,14:10:00,2.2005,2.2005,2.1975,2.1980,30
2009-07-09,14:15:00,2.1995,2.2025,2.1995,2.2005,14
2009-07-09,14:20:00,2.2010,2.2025,2.2000,2.2025,28
2009-07-09,14:25:00,2.2030,2.2050,2.2025,2.2050,70
2009-07-09,14:30:00,2.2060,2.2070,2.2045,2.2045,17
2009-07-09,14:35:00,2.2035,2.2055,2.2030,2.2050,29
2009-07-09,14:40:00,2.2050,2.2085,2.2050,2.2075,29
2009-07-09,14:45:00,2.2070,2.2090,2.2060,2.2090,54
2009-07-09,14:50:00,2.2100,2.2105,2.2050,2.2060,17
2009-07-09,14:55:00,2.2050,2.2055,2.2025,2.2025,61
2009-07-09,15:00:00,2.2025,2.2025,2.1930,2.1950,72
2009-07-09,15:05:00,2.1955,2.1990,2.1945,2.1985,45
2009-07-09,15:10:00,2.2000,2.2000,2.1950,2.1960,43
2009-07-09,15:15:00,2.1965,2.1970,2.1950,2.1970,33
2009-07-09,15:20:00,2.1980,2.2000,2.1970,2.1995,36
2009-07-09,15:25:00,2.1995,2.2025,2.1980,2.1980,29
2009-07-09,15:30:00,2.1965,2.1980,2.1965,2.1980,9
2009-07-09,15:35:00,2.1975,2.1985,2.1965,2.1985,9
2009-07-09,15:40:00,2.1980,2.1980,2.1965,2.1965,7
2009-07-09,15:45:00,2.1985,2.2045,2.1980,2.2030,25
2009-07-09,15:50:00,2.2035,2.2035,2.2010,2.2035,21
2009-07-09,15:55:00,2.2035,2.2045,2.2025,2.2035,61
2009-07-09,16:00:00,2.2030,2.2045,2.2020,2.2030,98
2009-07-09,16:05:00,2.2040,2.2060,2.2010,2.2010,68
2009-07-09,16:10:00,2.2020,2.2030,2.2015,2.2015,4
2009-07-09,16:15:00,2.2050,2.2080,2.2050,2.2055,31
2009-07-09,16:20:00,2.2060,2.2080,2.2060,2.2080,13
2009-07-09,16:25:00,2.2070,2.2075,2.2070,2.2070,3
2009-07-09,16:30:00,2.2070,2.2070,2.2055,2.2060,29
2009-07-09,16:35:00,2.2065,2.2085,2.2065,2.2080,13
2009-07-09,16:40:00,2.2075,2.2080,2.2075,2.2080,3
2009-07-09,16:45:00,2.2070,2.2070,2.2055,2.2055,12
2009-07-09,16:50:00,2.2060,2.2070,2.2045,2.2070,21
2009-07-09,16:55:00,2.2065,2.2075,2.2060,2.2060,14
2009-07-09,17:00:00,2.2060,2.2090,2.2060,2.2090,3
2009-07-09,17:05:00,2.2070,2.2070,2.2060,2.2060,2
2009-07-09,17:10:00,2.2060,2.2065,2.2055,2.2065,10
2009-07-09,17:15:00,2.2055,2.2055,2.2040,2.2050,26
2009-07-09,17:20:00,2.2060,2.2065,2.2045,2.2050,6
2009-07-09,17:25:00,2.2045,2.2085,2.2030,2.2030,30
2009-07-09,17:30:00,2.2030,2.2040,2.2020,2.2020,20
2009-07-09,17:35:00,2.2020,2.2050,2.2020,2.2035,21
2009-07-09,17:40:00,2.2035,2.2070,2.2035,2.2070,10
2009-07-09,17:45:00,2.2075,2.2090,2.2060,2.2075,66
2009-07-09,17:50:00,2.2075,2.2075,2.2030,2.2050,60
2009-07-09,17:55:00,2.2060,2.2060,2.2050,2.2055,10
2009-07-09,18:00:00,2.2060,2.2075,2.2060,2.2070,27
2009-07-09,18:05:00,2.2075,2.2080,2.2065,2.2080,17
2009-07-09,18:10:00,2.2085,2.2090,2.2075,2.2080,68
2009-07-09,18:15:00,2.2080,2.2080,2.2045,2.2065,16
2009-07-09,18:20:00,2.2060,2.2080,2.2060,2.2080,19
2009-07-09,18:25:00,2.2060,2.2075,2.2045,2.2075,25
2009-07-09,18:30:00,2.2065,2.2065,2.2045,2.2055,6
2009-07-09,18:35:00,2.2030,2.2045,2.2025,2.2040,18
2009-07-09,18:40:00,2.2035,2.2035,2.2015,2.2015,21
2009-07-09,18:45:00,2.2025,2.2050,2.2010,2.2010,30
2009-07-09,18:50:00,2.2010,2.2020,2.1980,2.1990,25
2009-07-09,18:55:00,2.1990,2.1995,2.1970,2.1970,60
2009-07-09,19:00:00,2.1960,2.2000,2.1960,2.1970,44
2009-07-09,19:05:00,2.1960,2.1980,2.1955,2.1980,15
2009-07-09,19:10:00,2.1960,2.1970,2.1955,2.1970,22
2009-07-09,19:15:00,2.1970,2.1980,2.1970,2.1980,15
2009-07-09,19:20:00,2.2000,2.2030,2.1990,2.1990,22
2009-07-09,19:25:00,2.1990,2.2000,2.1960,2.1965,15
2009-07-09,19:30:00,2.1970,2.1980,2.1960,2.1960,17
2009-07-09,19:35:00,2.1955,2.1955,2.1910,2.1910,47
2009-07-09,19:40:00,2.1910,2.1910,2.1865,2.1895,165
2009-07-09,19:45:00,2.1890,2.1950,2.1890,2.1940,42
2009-07-09,19:50:00,2.1950,2.1955,2.1910,2.1910,81
2009-07-09,19:55:00,2.1910,2.1955,2.1910,2.1925,22
2009-07-09,20:00:00,2.1925,2.1960,2.1915,2.1950,77
2009-07-09,20:05:00,2.1955,2.1975,2.1950,2.1960,58
2009-07-09,20:10:00,2.1945,2.1990,2.1940,2.1955,136
2009-07-09,20:15:00,2.1960,2.1980,2.1955,2.1960,25
2009-07-09,20:20:00,2.1960,2.1965,2.1915,2.1945,160
2009-07-09,20:25:00,2.1945,2.1980,2.1935,2.1950,90
2009-07-09,20:30:00,2.1965,2.2165,2.1965,2.2140,552
2009-07-09,20:35:00,2.2140,2.2145,2.2080,2.2125,190
2009-07-09,20:40:00,2.2120,2.2185,2.2110,2.2150,196
2009-07-09,20:45:00,2.2145,2.2185,2.2130,2.2185,230
2009-07-09,20:50:00,2.2185,2.2210,2.2155,2.2160,158
2009-07-09,20:55:00,2.2160,2.2320,2.2160,2.2245,598
2009-07-09,21:00:00,2.2235,2.2240,2.2175,2.2190,232
2009-07-09,21:05:00,2.2195,2.2220,2.2170,2.2215,126
2009-07-09,21:10:00,2.2210,2.2220,2.2165,2.2185,125
2009-07-09,21:15:00,2.2185,2.2190,2.2125,2.2150,102
2009-07-09,21:20:00,2.2155,2.2155,2.2090,2.2100,163
2009-07-09,21:25:00,2.2105,2.2115,2.2055,2.2115,215
2009-07-09,21:30:00,2.2105,2.2155,2.2085,2.2105,197
2009-07-09,21:35:00,2.2110,2.2125,2.2055,2.2055,108
2009-07-09,21:40:00,2.2050,2.2070,2.1990,2.2035,388
2009-07-09,21:45:00,2.2030,2.2040,2.1950,2.1950,221
2009-07-09,21:50:00,2.1945,2.1995,2.1895,2.1990,337
2009-07-09,21:55:00,2.1990,2.2060,2.1975,2.2010,158
2009-07-09,22:00:00,2.2010,2.2045,2.1965,2.2040,207
2009-07-09,22:05:00,2.2050,2.2100,2.2030,2.2030,155
2009-07-09,22:10:00,2.2045,2.2045,2.2010,2.2040,88
2009-07-09,22:15:00,2.2050,2.2085,2.2010,2.2010,160
2009-07-09,22:20:00,2.2020,2.2020,2.1925,2.1960,141
2009-07-09,22:25:00,2.1955,2.1955,2.1840,2.1875,306
2009-07-09,22:30:00,2.1885,2.1900,2.1825,2.1835,178
2009-07-09,22:35:00,2.1835,2.1930,2.1835,2.1885,208
2009-07-09,22:40:00,2.1900,2.2030,2.1900,2.2015,180
2009-07-09,22:45:00,2.2015,2.2025,2.1910,2.1920,184
2009-07-09,22:50:00,2.1920,2.2010,2.1920,2.1985,168
2009-07-09,22:55:00,2.1980,2.1995,2.1945,2.1975,192
2009-07-09,23:00:00,2.1965,2.1970,2.1935,2.1950,154
2009-07-09,23:05:00,2.1950,2.1960,2.1810,2.1850,306
2009-07-09,23:10:00,2.1855,2.1885,2.1840,2.1850,143
2009-07-09,23:15:00,2.1860,2.1940,2.1815,2.1920,281
2009-07-09,23:20:00,2.1920,2.1990,2.1920,2.1960,122
2009-07-09,23:25:00,2.1965,2.1970,2.1930,2.1960,119
2009-07-09,23:30:00,2.1955,2.2030,2.1955,2.2025,150
2009-07-09,23:35:00,2.2020,2.2115,2.2020,2.2085,131
2009-07-09,23:40:00,2.2085,2.2270,2.2075,2.2270,322
2009-07-09,23:45:00,2.2260,2.2280,2.2210,2.2215,348
2009-07-09,23:50:00,2.2210,2.2275,2.2200,2.2265,167
2009-07-09,23:55:00,2.2260,2.2260,2.2225,2.2250,288
2009-07-10,00:00:00,2.2245,2.2255,2.2205,2.2220,162
2009-07-10,00:05:00,2.2220,2.2290,2.2215,2.2285,115
2009-07-10,00:10:00,2.2285,2.2300,2.2225,2.2235,157
2009-07-10,00:15:00,2.2240,2.2335,2.2240,2.2330,227
2009-07-10,00:20:00,2.2335,2.2435,2.2325,2.2405,459
2009-07-10,00:25:00,2.2410,2.2430,2.2370,2.2370,178
2009-07-10,00:30:00,2.2365,2.2420,2.2365,2.2375,123
2009-07-10,00:35:00,2.2380,2.2410,2.2350,2.2385,84
2009-07-10,00:40:00,2.2390,2.2395,2.2335,2.2340,76
2009-07-10,00:45:00,2.2335,2.2360,2.2330,2.2340,95
2009-07-10,00:50:00,2.2340,2.2365,2.2290,2.2360,110
2009-07-10,00:55:00,2.2365,2.2400,2.2365,2.2375,186
2009-07-10,01:00:00,2.2380,2.2385,2.2260,2.2260,130
2009-07-10,01:05:00,2.2260,2.2310,2.2255,2.2275,60
2009-07-10,01:10:00,2.2300,2.2340,2.2295,2.2295,71
2009-07-10,01:15:00,2.2310,2.2315,2.2265,2.2265,22
2009-07-10,01:20:00,2.2275,2.2330,2.2240,2.2245,49
2009-07-10,01:25:00,2.2240,2.2290,2.2240,2.2285,35
2009-07-10,01:30:00,2.2295,2.2305,2.2255,2.2270,62
2009-07-10,01:35:00,2.2275,2.2280,2.2265,2.2275,21
2009-07-10,01:40:00,2.2270,2.2300,2.2270,2.2285,32
2009-07-10,01:45:00,2.2285,2.2285,2.2275,2.2275,37
2009-07-10,01:50:00,2.2270,2.2285,2.2260,2.2265,24
2009-07-10,01:55:00,2.2260,2.2300,2.2250,2.2285,59
2009-07-10,02:00:00,2.2305,2.2375,2.2305,2.2375,26
2009-07-10,02:05:00,2.2370,2.2370,2.2350,2.2350,4
2009-07-10,02:10:00,2.2350,2.2375,2.2340,2.2350,7
2009-07-10,02:15:00,2.2375,2.2375,2.2370,2.2370,2
2009-07-10,02:20:00,2.2365,2.2375,2.2340,2.2340,15
2009-07-10,02:25:00,2.2335,2.2345,2.2310,2.2345,5
2009-07-10,02:30:00,2.2345,2.2350,2.2280,2.2300,14
2009-07-10,02:35:00,2.2315,2.2320,2.2295,2.2295,4
2009-07-10,02:40:00,2.2310,2.2320,2.2300,2.2300,8
2009-07-10,02:45:00,2.2320,2.2320,2.2240,2.2245,27
2009-07-10,02:50:00,2.2250,2.2250,2.2230,2.2230,3
2009-07-10,02:55:00,2.2250,2.2255,2.2250,2.2255,6
2009-07-10,03:00:00,2.2250,2.2255,2.2205,2.2210,17
2009-07-10,03:05:00,2.2225,2.2255,2.2210,2.2230,26
2009-07-10,03:10:00,2.2245,2.2245,2.2215,2.2215,12
2009-07-10,03:15:00,2.2215,2.2250,2.2210,2.2230,23
2009-07-10,03:20:00,2.2215,2.2220,2.2205,2.2215,18
2009-07-10,03:25:00,2.2200,2.2230,2.2200,2.2230,28
2009-07-10,03:30:00,2.2220,2.2220,2.2135,2.2145,59
2009-07-10,03:35:00,2.2180,2.2250,2.2180,2.2250,12
2009-07-10,03:40:00,2.2220,2.2220,2.2215,2.2215,6
2009-07-10,03:45:00,2.2200,2.2220,2.2195,2.2220,10
2009-07-10,03:50:00,2.2210,2.2210,2.2170,2.2185,12
2009-07-10,03:55:00,2.2180,2.2195,2.2180,2.2195,4
2009-07-10,04:00:00,2.2190,2.2195,2.2180,2.2195,8
2009-07-10,04:05:00,2.2205,2.2210,2.2195,2.2195,6
2009-07-10,04:15:00,2.2205,2.2205,2.2195,2.2195,9
2009-07-10,04:20:00,2.2225,2.2225,2.2225,2.2225,1
2009-07-10,04:35:00,2.2235,2.2235,2.2210,2.2210,2
2009-07-10,04:45:00,2.2215,2.2215,2.2210,2.2210,2
2009-07-10,04:50:00,2.2210,2.2210,2.2210,2.2210,1
2009-07-10,04:55:00,2.2200,2.2200,2.2200,2.2200,1
2009-07-10,05:00:00,2.2200,2.2210,2.2200,2.2210,4
2009-07-10,05:05:00,2.2205,2.2205,2.2205,2.2205,1
2009-07-10,05:10:00,2.2210,2.2240,2.2210,2.2220,4
2009-07-10,06:00:00,2.2220,2.2255,2.2220,2.2250,17
2009-07-10,06:05:00,2.2165,2.2170,2.2165,2.2170,2
2009-07-10,06:10:00,2.2160,2.2160,2.2150,2.2160,5
2009-07-10,06:25:00,2.2160,2.2160,2.2160,2.2160,1
2009-07-10,06:35:00,2.2105,2.2105,2.2105,2.2105,1
2009-07-10,06:50:00,2.2135,2.2135,2.2135,2.2135,1
2009-07-10,07:00:00,2.2110,2.2110,2.2105,2.2105,12
2009-07-10,07:05:00,2.2090,2.2090,2.2090,2.2090,1
2009-07-10,07:10:00,2.2105,2.2105,2.2105,2.2105,1
2009-07-10,07:15:00,2.2105,2.2105,2.2100,2.2100,2
2009-07-10,07:50:00,2.2150,2.2150,2.2150,2.2150,1
2009-07-10,07:55:00,2.2150,2.2195,2.2150,2.2195,9
2009-07-10,08:00:00,2.2175,2.2175,2.2175,2.2175,3
2009-07-10,08:05:00,2.2200,2.2215,2.2200,2.2215,2
2009-07-10,08:10:00,2.2215,2.2220,2.2215,2.2220,3
2009-07-10,08:25:00,2.2200,2.2200,2.2200,2.2200,1
2009-07-10,08:30:00,2.2250,2.2250,2.2250,2.2250,1
2009-07-10,08:35:00,2.2205,2.2225,2.2205,2.2225,6
2009-07-10,08:40:00,2.2250,2.2250,2.2250,2.2250,1
2009-07-10,08:45:00,2.2225,2.2225,2.2225,2.2225,1
2009-07-10,08:50:00,2.2240,2.2280,2.2240,2.2280,3
2009-07-10,08:55:00,2.2270,2.2350,2.2270,2.2350,4
2009-07-10,09:00:00,2.2325,2.2385,2.2325,2.2385,10
2009-07-10,09:05:00,2.2355,2.2355,2.2310,2.2310,5
2009-07-10,09:10:00,2.2250,2.2265,2.2250,2.2265,3
2009-07-10,09:15:00,2.2250,2.2250,2.2180,2.2210,35
2009-07-10,09:20:00,2.2210,2.2230,2.2210,2.2210,27
2009-07-10,09:25:00,2.2200,2.2205,2.2200,2.2200,15
2009-07-10,09:30:00,2.2235,2.2255,2.2230,2.2230,7
2009-07-10,09:35:00,2.2230,2.2230,2.2210,2.2215,9
2009-07-10,09:40:00,2.2240,2.2300,2.2240,2.2300,27
2009-07-10,09:45:00,2.2270,2.2270,2.2265,2.2265,6
2009-07-10,09:50:00,2.2250,2.2250,2.2240,2.2240,5
2009-07-10,09:55:00,2.2230,2.2260,2.2215,2.2260,18
2009-07-10,10:00:00,2.2250,2.2290,2.2240,2.2290,29
2009-07-10,10:05:00,2.2300,2.2300,2.2300,2.2300,10
2009-07-10,10:10:00,2.2300,2.2320,2.2300,2.2320,13
2009-07-10,10:20:00,2.2310,2.2310,2.2290,2.2300,6
2009-07-10,10:25:00,2.2300,2.2300,2.2285,2.2295,17
2009-07-10,10:30:00,2.2315,2.2315,2.2240,2.2260,24
2009-07-10,10:35:00,2.2280,2.2325,2.2280,2.2315,20
2009-07-10,10:40:00,2.2310,2.2320,2.2295,2.2295,12
2009-07-10,10:45:00,2.2315,2.2330,2.2310,2.2325,18
2009-07-10,10:50:00,2.2260,2.2290,2.2260,2.2290,2
2009-07-10,10:55:00,2.2275,2.2285,2.2265,2.2280,14
2009-07-10,11:00:00,2.2280,2.2335,2.2270,2.2310,16
2009-07-10,11:05:00,2.2305,2.2360,2.2290,2.2360,13
2009-07-10,11:10:00,2.2360,2.2375,2.2360,2.2375,16
2009-07-10,11:15:00,2.2375,2.2400,2.2375,2.2390,22
2009-07-10,11:20:00,2.2400,2.2400,2.2390,2.2390,8
2009-07-10,11:25:00,2.2370,2.2370,2.2370,2.2370,1
2009-07-10,11:30:00,2.2385,2.2390,2.2380,2.2380,12
2009-07-10,11:35:00,2.2380,2.2400,2.2375,2.2400,15
2009-07-10,11:40:00,2.2400,2.2400,2.2400,2.2400,1
2009-07-10,11:45:00,2.2365,2.2365,2.2365,2.2365,2
2009-07-10,11:50:00,2.2365,2.2365,2.2355,2.2355,3
2009-07-10,11:55:00,2.2355,2.2355,2.2355,2.2355,1
2009-07-10,12:05:00,2.2355,2.2355,2.2355,2.2355,1
2009-07-10,12:30:00,2.2390,2.2390,2.2390,2.2390,1
2009-07-10,12:35:00,2.2375,2.2390,2.2365,2.2390,9
2009-07-10,12:40:00,2.2375,2.2375,2.2375,2.2375,2
2009-07-10,12:50:00,2.2395,2.2395,2.2380,2.2395,8
2009-07-10,12:55:00,2.2375,2.2390,2.2370,2.2390,11
2009-07-10,13:00:00,2.2390,2.2390,2.2390,2.2390,2
2009-07-10,13:05:00,2.2380,2.2385,2.2380,2.2380,3
2009-07-10,13:10:00,2.2380,2.2380,2.2370,2.2370,4
2009-07-10,13:15:00,2.2370,2.2370,2.2370,2.2370,2
2009-07-10,13:20:00,2.2370,2.2385,2.2370,2.2385,7
2009-07-10,13:25:00,2.2380,2.2390,2.2375,2.2385,12
2009-07-10,13:30:00,2.2395,2.2430,2.2395,2.2425,24
2009-07-10,13:35:00,2.2415,2.2415,2.2375,2.2380,12
2009-07-10,13:40:00,2.2380,2.2385,2.2375,2.2375,4
2009-07-10,13:45:00,2.2385,2.2385,2.2340,2.2340,8
2009-07-10,13:50:00,2.2315,2.2325,2.2315,2.2320,7
2009-07-10,13:55:00,2.2320,2.2330,2.2300,2.2305,11
2009-07-10,14:00:00,2.2315,2.2320,2.2310,2.2310,22
2009-07-10,14:05:00,2.2310,2.2320,2.2305,2.2305,33
2009-07-10,14:10:00,2.2295,2.2310,2.2285,2.2285,24
2009-07-10,14:15:00,2.2285,2.2285,2.2255,2.2265,27
2009-07-10,14:20:00,2.2290,2.2310,2.2290,2.2310,7
2009-07-10,14:25:00,2.2300,2.2300,2.2275,2.2300,8
2009-07-10,14:30:00,2.2275,2.2275,2.2210,2.2225,47
2009-07-10,14:35:00,2.2220,2.2225,2.2200,2.2200,37
2009-07-10,14:40:00,2.2195,2.2210,2.2140,2.2140,42
2009-07-10,14:45:00,2.2160,2.2180,2.2130,2.2150,32
2009-07-10,14:50:00,2.2140,2.2160,2.2110,2.2160,27
2009-07-10,14:55:00,2.2150,2.2180,2.2145,2.2180,26
2009-07-10,15:00:00,2.2175,2.2200,2.2175,2.2180,15
2009-07-10,15:05:00,2.2200,2.2200,2.2145,2.2150,27
2009-07-10,15:10:00,2.2145,2.2145,2.2120,2.2120,38
2009-07-10,15:15:00,2.2120,2.2125,2.2055,2.2095,56
2009-07-10,15:20:00,2.2085,2.2095,2.2070,2.2075,15
2009-07-10,15:25:00,2.2060,2.2080,2.2035,2.2070,62
2009-07-10,15:30:00,2.2060,2.2060,2.2025,2.2060,28
2009-07-10,15:35:00,2.2060,2.2095,2.2060,2.2095,23
2009-07-10,15:40:00,2.2100,2.2120,2.2100,2.2110,15
2009-07-10,15:45:00,2.2100,2.2160,2.2100,2.2150,23
2009-07-10,15:50:00,2.2150,2.2155,2.2110,2.2110,38
2009-07-10,15:55:00,2.2105,2.2120,2.2080,2.2120,19
2009-07-10,16:00:00,2.2120,2.2160,2.2120,2.2135,44
2009-07-10,16:05:00,2.2160,2.2215,2.2160,2.2200,39
2009-07-10,16:10:00,2.2210,2.2240,2.2200,2.2240,38
2009-07-10,16:15:00,2.2240,2.2245,2.2190,2.2205,32
2009-07-10,16:20:00,2.2200,2.2205,2.2160,2.2160,30
2009-07-10,16:25:00,2.2170,2.2170,2.2150,2.2150,11
2009-07-10,16:30:00,2.2130,2.2200,2.2130,2.2190,47
2009-07-10,16:35:00,2.2195,2.2195,2.2160,2.2160,21
2009-07-10,16:40:00,2.2160,2.2180,2.2150,2.2175,51
2009-07-10,16:45:00,2.2190,2.2190,2.2165,2.2165,33
2009-07-10,16:50:00,2.2155,2.2155,2.2060,2.2070,91
2009-07-10,16:55:00,2.2080,2.2100,2.2035,2.2060,45
2009-07-10,17:00:00,2.2055,2.2080,2.2040,2.2070,63
2009-07-10,17:05:00,2.2070,2.2080,2.1970,2.1990,131
2009-07-10,17:10:00,2.2000,2.2050,2.1995,2.2050,38
2009-07-10,17:15:00,2.2050,2.2055,2.2015,2.2030,21
2009-07-10,17:20:00,2.2035,2.2045,2.2000,2.2045,17
2009-07-10,17:25:00,2.2030,2.2045,2.2010,2.2040,20
2009-07-10,17:30:00,2.2045,2.2120,2.2045,2.2100,135
2009-07-10,17:35:00,2.2105,2.2145,2.2085,2.2090,85
2009-07-10,17:40:00,2.2085,2.2090,2.2030,2.2035,47
2009-07-10,17:45:00,2.2045,2.2115,2.2045,2.2110,54
2009-07-10,17:50:00,2.2105,2.2105,2.2065,2.2065,25
2009-07-10,17:55:00,2.2085,2.2095,2.2085,2.2085,4
2009-07-10,18:00:00,2.2080,2.2100,2.2060,2.2080,19
2009-07-10,18:05:00,2.2075,2.2075,2.2045,2.2050,24
2009-07-10,18:10:00,2.2065,2.2065,2.2055,2.2060,19
2009-07-10,18:15:00,2.2065,2.2085,2.2065,2.2085,18
2009-07-10,18:20:00,2.2075,2.2075,2.2035,2.2035,66
2009-07-10,18:25:00,2.2040,2.2050,2.2035,2.2050,33
2009-07-10,18:30:00,2.2045,2.2045,2.2015,2.2035,18
2009-07-10,18:35:00,2.2040,2.2110,2.2040,2.2110,31
2009-07-10,18:40:00,2.2110,2.2140,2.2075,2.2085,52
2009-07-10,18:45:00,2.2090,2.2090,2.2025,2.2060,19
2009-07-10,18:50:00,2.2070,2.2070,2.2055,2.2065,23
2009-07-10,18:55:00,2.2065,2.2080,2.2040,2.2050,23
2009-07-10,19:00:00,2.2045,2.2055,2.2010,2.2040,29
2009-07-10,19:05:00,2.2045,2.2065,2.2040,2.2040,29
2009-07-10,19:10:00,2.2035,2.2035,2.2025,2.2035,6
2009-07-10,19:15:00,2.2030,2.2035,2.2030,2.2035,7
2009-07-10,19:20:00,2.2010,2.2010,2.1960,2.1975,28
2009-07-10,19:25:00,2.1975,2.1995,2.1940,2.1995,26
2009-07-10,19:30:00,2.2005,2.2035,2.1960,2.2035,56
2009-07-10,19:35:00,2.2025,2.2025,2.1980,2.1980,40
2009-07-10,19:40:00,2.1980,2.2025,2.1970,2.2025,56
2009-07-10,19:45:00,2.2020,2.2025,2.1990,2.2005,21
2009-07-10,19:50:00,2.2000,2.2000,2.1935,2.1945,68
2009-07-10,19:55:00,2.1945,2.1985,2.1920,2.1960,94
2009-07-10,20:00:00,2.1960,2.1965,2.1910,2.1920,104
2009-07-10,20:05:00,2.1925,2.1930,2.1900,2.1925,61
2009-07-10,20:10:00,2.1925,2.1935,2.1900,2.1915,172
2009-07-10,20:15:00,2.1910,2.1920,2.1885,2.1890,224
2009-07-10,20:20:00,2.1890,2.1905,2.1885,2.1890,74
2009-07-10,20:25:00,2.1895,2.1920,2.1865,2.1905,241
2009-07-10,20:30:00,2.1900,2.1970,2.1885,2.1965,178
2009-07-10,20:35:00,2.1965,2.1980,2.1940,2.1970,125
2009-07-10,20:40:00,2.1970,2.2020,2.1965,2.1990,170
2009-07-10,20:45:00,2.2000,2.2000,2.1955,2.1955,35
2009-07-10,20:50:00,2.1955,2.2000,2.1930,2.1970,59
2009-07-10,20:55:00,2.1975,2.2040,2.1975,2.2040,95
2009-07-10,21:00:00,2.2025,2.2025,2.1935,2.1940,99
2009-07-10,21:05:00,2.1940,2.1990,2.1940,2.1990,51
2009-07-10,21:10:00,2.1975,2.1975,2.1945,2.1945,31
2009-07-10,21:15:00,2.1960,2.1990,2.1950,2.1990,113
2009-07-10,21:20:00,2.1995,2.2085,2.1985,2.2085,160
2009-07-10,21:25:00,2.2075,2.2095,2.2060,2.2090,76
2009-07-10,21:30:00,2.2080,2.2120,2.2065,2.2105,223
2009-07-10,21:35:00,2.2105,2.2140,2.2065,2.2105,257
2009-07-10,21:40:00,2.2105,2.2155,2.2100,2.2130,263
2009-07-10,21:45:00,2.2135,2.2200,2.2130,2.2200,166
2009-07-10,21:50:00,2.2205,2.2290,2.2200,2.2280,387
2009-07-10,21:55:00,2.2280,2.2280,2.2130,2.2225,402
2009-07-10,22:00:00,2.2220,2.2255,2.2140,2.2245,319
2009-07-10,22:05:00,2.2225,2.2235,2.2140,2.2140,198
2009-07-10,22:10:00,2.2150,2.2270,2.2150,2.2260,100
2009-07-10,22:15:00,2.2270,2.2320,2.2245,2.2315,216
2009-07-10,22:20:00,2.2320,2.2330,2.2275,2.2315,206
2009-07-10,22:25:00,2.2325,2.2335,2.2260,2.2300,104
2009-07-10,22:30:00,2.2310,2.2315,2.2265,2.2300,101
2009-07-10,22:35:00,2.2300,2.2300,2.2225,2.2235,154
2009-07-10,22:40:00,2.2235,2.2260,2.2190,2.2190,95
2009-07-10,22:45:00,2.2185,2.2225,2.2160,2.2210,104
2009-07-10,22:50:00,2.2200,2.2250,2.2200,2.2235,171
2009-07-10,22:55:00,2.2235,2.2250,2.2210,2.2225,118
2009-07-10,23:00:00,2.2220,2.2220,2.2180,2.2190,105
2009-07-10,23:05:00,2.2190,2.2240,2.2150,2.2220,157
2009-07-10,23:10:00,2.2210,2.2225,2.2170,2.2205,131
2009-07-10,23:15:00,2.2205,2.2225,2.2155,2.2165,131
2009-07-10,23:20:00,2.2160,2.2160,2.2110,2.2140,130
2009-07-10,23:25:00,2.2140,2.2150,2.2070,2.2095,210
2009-07-10,23:30:00,2.2095,2.2135,2.2070,2.2115,90
2009-07-10,23:35:00,2.2115,2.2115,2.2080,2.2090,117
2009-07-10,23:40:00,2.2090,2.2150,2.2085,2.2110,91
2009-07-10,23:45:00,2.2105,2.2145,2.2085,2.2140,101
2009-07-10,23:50:00,2.2130,2.2165,2.2090,2.2140,177
2009-07-10,23:55:00,2.2125,2.2130,2.2080,2.2125,80
2009-07-11,00:00:00,2.2115,2.2160,2.2110,2.2150,108
2009-07-11,00:05:00,2.2150,2.2190,2.2150,2.2150,83
2009-07-11,00:10:00,2.2160,2.2185,2.2160,2.2185,39
2009-07-11,00:15:00,2.2190,2.2195,2.2170,2.2180,33
2009-07-11,00:20:00,2.2175,2.2175,2.2155,2.2160,18
2009-07-11,00:25:00,2.2160,2.2160,2.2120,2.2125,50
2009-07-11,00:30:00,2.2130,2.2140,2.2105,2.2140,38
2009-07-11,00:35:00,2.2140,2.2180,2.2140,2.2175,28
2009-07-11,00:40:00,2.2180,2.2215,2.2180,2.2200,39
2009-07-11,00:45:00,2.2200,2.2225,2.2180,2.2180,106
2009-07-11,00:50:00,2.2160,2.2165,2.2125,2.2130,77
2009-07-11,00:55:00,2.2135,2.2145,2.2100,2.2110,139
2009-07-11,01:00:00,2.2120,2.2175,2.2115,2.2175,58
2009-07-11,01:05:00,2.2165,2.2165,2.2150,2.2150,10
2009-07-11,01:10:00,2.2165,2.2190,2.2165,2.2190,20
2009-07-11,01:15:00,2.2190,2.2225,2.2190,2.2220,47
2009-07-11,01:20:00,2.2210,2.2220,2.2115,2.2170,34
2009-07-11,01:25:00,2.2155,2.2170,2.2155,2.2155,8
2009-07-11,01:30:00,2.2170,2.2175,2.2170,2.2170,4
2009-07-11,01:35:00,2.2170,2.2180,2.2155,2.2180,14
2009-07-11,01:40:00,2.2180,2.2200,2.2180,2.2190,42
2009-07-11,01:45:00,2.2190,2.2195,2.2170,2.2180,16
2009-07-11,01:50:00,2.2180,2.2200,2.2180,2.2200,13
2009-07-11,01:55:00,2.2195,2.2200,2.2175,2.2200,36
2009-07-11,02:00:00,2.2195,2.2240,2.2175,2.2240,28
2009-07-11,02:05:00,2.2215,2.2215,2.2190,2.2190,14
2009-07-11,02:10:00,2.2180,2.2180,2.2155,2.2155,4
2009-07-11,02:15:00,2.2175,2.2220,2.2175,2.2220,6
2009-07-11,02:20:00,2.2230,2.2230,2.2205,2.2205,4
2009-07-11,02:25:00,2.2200,2.2250,2.2200,2.2250,32
2009-07-11,02:30:00,2.2250,2.2255,2.2250,2.2255,45
2009-07-11,02:35:00,2.2260,2.2300,2.2260,2.2300,48
2009-07-11,02:45:00,2.2255,2.2255,2.2255,2.2255,2
2009-07-11,02:50:00,2.2270,2.2270,2.2270,2.2270,1
2009-07-11,02:55:00,2.2260,2.2260,2.2210,2.2220,15
2009-07-11,03:00:00,2.2220,2.2225,2.2215,2.2220,15
2009-07-11,03:05:00,2.2220,2.2220,2.2210,2.2210,9
2009-07-11,03:10:00,2.2240,2.2270,2.2240,2.2270,12
2009-07-11,03:15:00,2.2275,2.2275,2.2225,2.2230,17
2009-07-11,03:20:00,2.2230,2.2250,2.2220,2.2240,15
2009-07-11,03:25:00,2.2240,2.2245,2.2215,2.2220,13
2009-07-11,03:30:00,2.2220,2.2225,2.2220,2.2225,3
2009-07-11,03:35:00,2.2225,2.2230,2.2205,2.2205,11
2009-07-11,03:40:00,2.2210,2.2220,2.2210,2.2220,5
2009-07-11,03:45:00,2.2225,2.2255,2.2215,2.2235,8
2009-07-11,03:50:00,2.2235,2.2255,2.2235,2.2255,10
2009-07-11,04:00:00,2.2240,2.2240,2.2225,2.2225,3
2009-07-11,04:05:00,2.2205,2.2205,2.2175,2.2180,5
2009-07-11,04:10:00,2.2175,2.2175,2.2175,2.2175,9
2009-07-11,04:15:00,2.2150,2.2150,2.2145,2.2145,2
2009-07-11,04:20:00,2.2155,2.2155,2.2155,2.2155,1
2009-07-11,04:35:00,2.2160,2.2160,2.2160,2.2160,2
2009-07-11,04:45:00,2.2175,2.2175,2.2175,2.2175,1
2009-07-11,05:05:00,2.2195,2.2195,2.2195,2.2195,1
2009-07-13,06:00:00,2.2150,2.2150,2.2150,2.2150,2
2009-07-13,06:05:00,2.2150,2.2150,2.2150,2.2150,1
2009-07-13,06:15:00,2.2200,2.2200,2.2200,2.2200,1
2009-07-13,06:25:00,2.2200,2.2200,2.2200,2.2200,1
2009-07-13,06:30:00,2.2210,2.2210,2.2210,2.2210,1
2009-07-13,06:40:00,2.2245,2.2250,2.2245,2.2250,2
2009-07-13,06:45:00,2.2245,2.2275,2.2245,2.2275,18
2009-07-13,06:50:00,2.2280,2.2290,2.2280,2.2290,3
2009-07-13,06:55:00,2.2300,2.2300,2.2300,2.2300,20
2009-07-13,07:00:00,2.2300,2.2300,2.2300,2.2300,4
2009-07-13,07:05:00,2.2300,2.2300,2.2300,2.2300,2
2009-07-13,07:10:00,2.2300,2.2300,2.2300,2.2300,4
2009-07-13,07:15:00,2.2300,2.2300,2.2300,2.2300,1
2009-07-13,07:20:00,2.2290,2.2290,2.2290,2.2290,1
2009-07-13,07:25:00,2.2285,2.2285,2.2285,2.2285,2
2009-07-13,07:35:00,2.2300,2.2300,2.2300,2.2300,5
2009-07-13,07:40:00,2.2300,2.2300,2.2295,2.2300,7
2009-07-13,07:45:00,2.2300,2.2300,2.2300,2.2300,2
2009-07-13,07:50:00,2.2290,2.2300,2.2290,2.2300,2
2009-07-13,07:55:00,2.2300,2.2300,2.2300,2.2300,1
2009-07-13,08:00:00,2.2290,2.2300,2.2290,2.2300,41
2009-07-13,08:05:00,2.2300,2.2300,2.2300,2.2300,4
2009-07-13,08:10:00,2.2295,2.2300,2.2290,2.2290,5
2009-07-13,08:20:00,2.2290,2.2290,2.2280,2.2280,8
2009-07-13,08:25:00,2.2285,2.2290,2.2285,2.2290,6
2009-07-13,08:30:00,2.2290,2.2290,2.2290,2.2290,6
2009-07-13,08:35:00,2.2300,2.2355,2.2300,2.2355,12
2009-07-13,08:40:00,2.2335,2.2335,2.2335,2.2335,1
2009-07-13,08:45:00,2.2340,2.2345,2.2340,2.2345,3
2009-07-13,08:50:00,2.2300,2.2310,2.2270,2.2310,7
2009-07-13,08:55:00,2.2285,2.2285,2.2285,2.2285,1
2009-07-13,09:00:00,2.2305,2.2335,2.2275,2.2330,10
2009-07-13,09:05:00,2.2330,2.2330,2.2330,2.2330,2
2009-07-13,09:10:00,2.2355,2.2355,2.2355,2.2355,1
2009-07-13,09:15:00,2.2330,2.2330,2.2330,2.2330,3
2009-07-13,09:20:00,2.2290,2.2325,2.2290,2.2325,2
2009-07-13,09:30:00,2.2285,2.2285,2.2250,2.2250,3
2009-07-13,09:35:00,2.2260,2.2260,2.2200,2.2200,10
2009-07-13,09:40:00,2.2230,2.2230,2.2230,2.2230,1
2009-07-13,09:45:00,2.2230,2.2230,2.2230,2.2230,1
2009-07-13,09:50:00,2.2245,2.2250,2.2230,2.2230,12
2009-07-13,09:55:00,2.2230,2.2230,2.2225,2.2225,6
2009-07-13,10:00:00,2.2225,2.2225,2.2170,2.2170,28
2009-07-13,10:05:00,2.2160,2.2160,2.2150,2.2150,14
2009-07-13,10:10:00,2.2150,2.2150,2.2100,2.2100,12
2009-07-13,10:15:00,2.2105,2.2105,2.2090,2.2090,7
2009-07-13,10:20:00,2.2055,2.2100,2.2055,2.2090,19
2009-07-13,10:25:00,2.2110,2.2110,2.2110,2.2110,1
2009-07-13,10:30:00,2.2110,2.2110,2.2110,2.2110,5
2009-07-13,10:35:00,2.2115,2.2150,2.2115,2.2150,7
2009-07-13,10:40:00,2.2190,2.2190,2.2190,2.2190,5
2009-07-13,10:45:00,2.2180,2.2180,2.2180,2.2180,1
2009-07-13,10:50:00,2.2145,2.2145,2.2145,2.2145,1
2009-07-13,10:55:00,2.2135,2.2145,2.2135,2.2135,16
2009-07-13,11:00:00,2.2135,2.2145,2.2115,2.2140,13
2009-07-13,11:05:00,2.2130,2.2150,2.2125,2.2150,8
2009-07-13,11:10:00,2.2150,2.2180,2.2150,2.2180,16
2009-07-13,11:15:00,2.2160,2.2160,2.2160,2.2160,2
2009-07-13,11:20:00,2.2140,2.2140,2.2140,2.2140,1
2009-07-13,11:35:00,2.2145,2.2145,2.2140,2.2140,32
2009-07-13,11:40:00,2.2140,2.2140,2.2140,2.2140,1
2009-07-13,11:55:00,2.2115,2.2115,2.2110,2.2110,6
2009-07-13,12:00:00,2.2110,2.2110,2.2110,2.2110,15
2009-07-13,12:05:00,2.2100,2.2100,2.2085,2.2085,2
2009-07-13,12:15:00,2.2075,2.2075,2.2075,2.2075,1
2009-07-13,12:20:00,2.2090,2.2100,2.2090,2.2100,3
2009-07-13,12:25:00,2.2075,2.2080,2.2075,2.2080,2
2009-07-13,12:30:00,2.2080,2.2080,2.2005,2.2010,39
2009-07-13,12:35:00,2.2020,2.2040,2.2020,2.2040,7
2009-07-13,12:40:00,2.2040,2.2060,2.2040,2.2045,15
2009-07-13,12:45:00,2.2050,2.2050,2.2025,2.2025,10
2009-07-13,12:50:00,2.2050,2.2050,2.2050,2.2050,1
2009-07-13,12:55:00,2.2040,2.2045,2.2040,2.2045,5
2009-07-13,13:00:00,2.2040,2.2040,2.1985,2.1990,24
2009-07-13,13:05:00,2.1980,2.1995,2.1980,2.1995,12
2009-07-13,13:10:00,2.1995,2.2020,2.1995,2.2020,10
2009-07-13,13:15:00,2.2025,2.2060,2.2025,2.2050,11
2009-07-13,13:20:00,2.2060,2.2065,2.2050,2.2065,5
2009-07-13,13:25:00,2.2045,2.2045,2.2020,2.2025,5
2009-07-13,13:30:00,2.2035,2.2035,2.2010,2.2020,21
2009-07-13,13:35:00,2.2015,2.2015,2.1950,2.1960,12
2009-07-13,13:40:00,2.1965,2.1970,2.1965,2.1965,6
2009-07-13,13:45:00,2.1970,2.1970,2.1945,2.1945,12
2009-07-13,13:50:00,2.1945,2.1955,2.1945,2.1955,20
2009-07-13,13:55:00,2.1940,2.1945,2.1920,2.1925,28
2009-07-13,14:00:00,2.1920,2.1940,2.1905,2.1940,21
2009-07-13,14:05:00,2.1940,2.1940,2.1905,2.1935,15
2009-07-13,14:10:00,2.1935,2.1955,2.1930,2.1950,25
2009-07-13,14:15:00,2.1950,2.1970,2.1945,2.1970,41
2009-07-13,14:20:00,2.1970,2.1985,2.1925,2.1945,33
2009-07-13,14:25:00,2.1965,2.1965,2.1935,2.1960,8
2009-07-13,14:30:00,2.1950,2.2025,2.1935,2.1995,46
2009-07-13,14:35:00,2.1995,2.1995,2.1950,2.1950,20
2009-07-13,14:40:00,2.1940,2.1955,2.1920,2.1920,5
2009-07-13,14:45:00,2.1910,2.1910,2.1880,2.1895,18
2009-07-13,14:50:00,2.1900,2.1920,2.1830,2.1870,67
2009-07-13,14:55:00,2.1880,2.1900,2.1875,2.1890,13
2009-07-13,15:00:00,2.1910,2.1915,2.1880,2.1880,47
2009-07-13,15:05:00,2.1880,2.1910,2.1870,2.1910,8
2009-07-13,15:10:00,2.1920,2.1920,2.1900,2.1920,19
2009-07-13,15:15:00,2.1920,2.1950,2.1910,2.1940,48
2009-07-13,15:20:00,2.1940,2.1975,2.1940,2.1970,27
2009-07-13,15:25:00,2.1970,2.1970,2.1965,2.1965,3
2009-07-13,15:30:00,2.1945,2.1950,2.1925,2.1930,35
2009-07-13,15:35:00,2.1945,2.1950,2.1930,2.1935,26
2009-07-13,15:40:00,2.1930,2.1950,2.1930,2.1935,62
2009-07-13,15:45:00,2.1950,2.1975,2.1950,2.1975,8
2009-07-13,15:50:00,2.1970,2.1985,2.1970,2.1985,11
2009-07-13,15:55:00,2.1985,2.1990,2.1975,2.1990,14
2009-07-13,16:00:00,2.1990,2.2045,2.1990,2.2035,38
2009-07-13,16:05:00,2.2035,2.2050,2.2025,2.2025,38
2009-07-13,16:10:00,2.2045,2.2055,2.2005,2.2030,63
2009-07-13,16:15:00,2.2030,2.2050,2.2020,2.2045,22
2009-07-13,16:20:00,2.2050,2.2080,2.2040,2.2040,42
2009-07-13,16:25:00,2.2040,2.2055,2.2035,2.2035,5
2009-07-13,16:30:00,2.2035,2.2050,2.2025,2.2045,62
2009-07-13,16:35:00,2.2040,2.2090,2.2035,2.2080,47
2009-07-13,16:40:00,2.2085,2.2105,2.2050,2.2055,45
2009-07-13,16:45:00,2.2060,2.2070,2.2055,2.2060,22
2009-07-13,16:50:00,2.2050,2.2060,2.2035,2.2060,23
2009-07-13,16:55:00,2.2060,2.2075,2.2010,2.2010,89
2009-07-13,17:00:00,2.2010,2.2055,2.2010,2.2055,65
2009-07-13,17:05:00,2.2030,2.2045,2.2015,2.2030,16
2009-07-13,17:10:00,2.2030,2.2065,2.2030,2.2065,3
2009-07-13,17:15:00,2.2025,2.2050,2.2025,2.2050,4
2009-07-13,17:20:00,2.2065,2.2075,2.2065,2.2065,4
2009-07-13,17:25:00,2.2065,2.2105,2.2065,2.2075,33
2009-07-13,17:30:00,2.2100,2.2115,2.2100,2.2100,9
2009-07-13,17:35:00,2.2110,2.2110,2.2080,2.2095,21
2009-07-13,17:40:00,2.2105,2.2200,2.2105,2.2200,103
2009-07-13,17:45:00,2.2200,2.2200,2.2130,2.2130,85
2009-07-13,17:50:00,2.2160,2.2165,2.2150,2.2165,23
2009-07-13,17:55:00,2.2180,2.2190,2.2140,2.2140,29
2009-07-13,18:00:00,2.2145,2.2170,2.2145,2.2160,31
2009-07-13,18:05:00,2.2170,2.2195,2.2170,2.2175,26
2009-07-13,18:10:00,2.2180,2.2195,2.2180,2.2195,21
2009-07-13,18:15:00,2.2195,2.2215,2.2180,2.2210,85
2009-07-13,18:20:00,2.2210,2.2220,2.2200,2.2205,25
2009-07-13,18:25:00,2.2205,2.2210,2.2165,2.2200,34
2009-07-13,18:30:00,2.2200,2.2225,2.2195,2.2220,26
2009-07-13,18:35:00,2.2215,2.2300,2.2215,2.2285,93
2009-07-13,18:40:00,2.2280,2.2290,2.2260,2.2285,57
2009-07-13,18:45:00,2.2290,2.2295,2.2265,2.2265,40
2009-07-13,18:50:00,2.2260,2.2270,2.2245,2.2250,19
2009-07-13,18:55:00,2.2250,2.2250,2.2225,2.2245,31
2009-07-13,19:00:00,2.2240,2.2255,2.2225,2.2225,53
2009-07-13,19:05:00,2.2230,2.2230,2.2205,2.2220,38
2009-07-13,19:10:00,2.2235,2.2240,2.2220,2.2225,18
2009-07-13,19:15:00,2.2220,2.2250,2.2220,2.2250,22
2009-07-13,19:20:00,2.2250,2.2270,2.2250,2.2270,31
2009-07-13,19:25:00,2.2275,2.2300,2.2275,2.2290,20
2009-07-13,19:30:00,2.2285,2.2290,2.2195,2.2210,39
2009-07-13,19:35:00,2.2215,2.2220,2.2150,2.2155,84
2009-07-13,19:40:00,2.2155,2.2175,2.2150,2.2160,52
2009-07-13,19:45:00,2.2155,2.2210,2.2145,2.2210,35
2009-07-13,19:50:00,2.2200,2.2205,2.2160,2.2160,28
2009-07-13,19:55:00,2.2180,2.2185,2.2150,2.2155,34
2009-07-13,20:00:00,2.2155,2.2185,2.2150,2.2185,51
2009-07-13,20:05:00,2.2185,2.2230,2.2185,2.2230,23
2009-07-13,20:10:00,2.2220,2.2300,2.2220,2.2295,208
2009-07-13,20:15:00,2.2295,2.2325,2.2270,2.2320,145
2009-07-13,20:20:00,2.2320,2.2365,2.2320,2.2350,237
2009-07-13,20:25:00,2.2340,2.2350,2.2290,2.2295,140
2009-07-13,20:30:00,2.2295,2.2315,2.2270,2.2270,182
2009-07-13,20:35:00,2.2285,2.2325,2.2285,2.2315,105
2009-07-13,20:40:00,2.2310,2.2355,2.2305,2.2320,162
2009-07-13,20:45:00,2.2325,2.2330,2.2200,2.2230,147
2009-07-13,20:50:00,2.2230,2.2260,2.2210,2.2255,63
2009-07-13,20:55:00,2.2250,2.2300,2.2240,2.2280,92
2009-07-13,21:00:00,2.2270,2.2290,2.2225,2.2280,65
2009-07-13,21:05:00,2.2260,2.2265,2.2140,2.2145,177
2009-07-13,21:10:00,2.2145,2.2185,2.2105,2.2145,205
2009-07-13,21:15:00,2.2140,2.2150,2.2130,2.2140,37
2009-07-13,21:20:00,2.2145,2.2155,2.2075,2.2095,171
2009-07-13,21:25:00,2.2095,2.2130,2.2090,2.2130,68
2009-07-13,21:30:00,2.2130,2.2205,2.2120,2.2195,113
2009-07-13,21:35:00,2.2200,2.2265,2.2150,2.2160,274
2009-07-13,21:40:00,2.2165,2.2185,2.2110,2.2165,212
2009-07-13,21:45:00,2.2165,2.2170,2.2105,2.2110,124
2009-07-13,21:50:00,2.2120,2.2135,2.2020,2.2030,250
2009-07-13,21:55:00,2.2030,2.2085,2.2000,2.2025,188
2009-07-13,22:00:00,2.2010,2.2010,2.1885,2.1950,611
2009-07-13,22:05:00,2.1950,2.2000,2.1950,2.1995,176
2009-07-13,22:10:00,2.1995,2.2020,2.1970,2.2015,215
2009-07-13,22:15:00,2.2015,2.2080,2.2010,2.2070,140
2009-07-13,22:20:00,2.2065,2.2070,2.2015,2.2050,105
2009-07-13,22:25:00,2.2050,2.2120,2.2040,2.2100,108
2009-07-13,22:30:00,2.2110,2.2160,2.2095,2.2130,177
2009-07-13,22:35:00,2.2130,2.2175,2.2105,2.2150,175
2009-07-13,22:40:00,2.2150,2.2160,2.2080,2.2080,121
2009-07-13,22:45:00,2.2075,2.2135,2.2075,2.2135,121
2009-07-13,22:50:00,2.2125,2.2190,2.2105,2.2190,206
2009-07-13,22:55:00,2.2180,2.2230,2.2175,2.2220,256
2009-07-13,23:00:00,2.2225,2.2250,2.2150,2.2150,149
2009-07-13,23:05:00,2.2135,2.2160,2.2095,2.2105,133
2009-07-13,23:10:00,2.2100,2.2170,2.2100,2.2130,174
2009-07-13,23:15:00,2.2110,2.2150,2.2090,2.2150,102
2009-07-13,23:20:00,2.2145,2.2155,2.2110,2.2135,59
2009-07-13,23:25:00,2.2125,2.2135,2.2095,2.2130,50
2009-07-13,23:30:00,2.2130,2.2255,2.2125,2.2250,265
2009-07-13,23:35:00,2.2255,2.2275,2.2230,2.2245,151
2009-07-13,23:40:00,2.2245,2.2255,2.2205,2.2240,122
2009-07-13,23:45:00,2.2245,2.2310,2.2235,2.2235,212
2009-07-13,23:50:00,2.2245,2.2265,2.2220,2.2240,81
2009-07-13,23:55:00,2.2225,2.2280,2.2215,2.2280,109
2009-07-14,00:00:00,2.2285,2.2315,2.2280,2.2290,158
2009-07-14,00:05:00,2.2300,2.2310,2.2245,2.2260,109
2009-07-14,00:10:00,2.2255,2.2265,2.2235,2.2235,37
2009-07-14,00:15:00,2.2235,2.2240,2.2220,2.2230,38
2009-07-14,00:20:00,2.2230,2.2230,2.2185,2.2215,59
2009-07-14,00:25:00,2.2215,2.2235,2.2185,2.2230,68
2009-07-14,00:30:00,2.2230,2.2265,2.2230,2.2255,112
2009-07-14,00:35:00,2.2255,2.2290,2.2255,2.2290,78
2009-07-14,00:40:00,2.2285,2.2300,2.2285,2.2295,72
2009-07-14,00:45:00,2.2295,2.2300,2.2265,2.2290,63
2009-07-14,00:50:00,2.2300,2.2310,2.2285,2.2290,65
2009-07-14,00:55:00,2.2280,2.2310,2.2200,2.2205,236
2009-07-14,01:00:00,2.2210,2.2255,2.2165,2.2250,128
2009-07-14,01:05:00,2.2240,2.2275,2.2240,2.2275,41
2009-07-14,01:10:00,2.2275,2.2315,2.2265,2.2315,86
2009-07-14,01:15:00,2.2320,2.2340,2.2305,2.2320,86
2009-07-14,01:20:00,2.2315,2.2335,2.2300,2.2320,59
2009-07-14,01:25:00,2.2320,2.2335,2.2310,2.2330,21
2009-07-14,01:30:00,2.2330,2.2345,2.2305,2.2325,88
2009-07-14,01:35:00,2.2325,2.2340,2.2320,2.2320,32
2009-07-14,01:40:00,2.2320,2.2320,2.2280,2.2300,110
2009-07-14,01:45:00,2.2295,2.2305,2.2270,2.2270,44
2009-07-14,01:50:00,2.2275,2.2310,2.2270,2.2305,37
2009-07-14,01:55:00,2.2305,2.2305,2.2280,2.2290,33
2009-07-14,02:00:00,2.2280,2.2300,2.2270,2.2300,8
2009-07-14,02:05:00,2.2275,2.2275,2.2275,2.2275,1
2009-07-14,02:10:00,2.2275,2.2300,2.2275,2.2285,6
2009-07-14,02:15:00,2.2275,2.2275,2.2270,2.2275,7
2009-07-14,02:20:00,2.2300,2.2325,2.2300,2.2325,7
2009-07-14,02:25:00,2.2325,2.2325,2.2315,2.2315,7
2009-07-14,02:30:00,2.2320,2.2320,2.2320,2.2320,1
2009-07-14,02:35:00,2.2335,2.2335,2.2335,2.2335,5
2009-07-14,02:40:00,2.2305,2.2305,2.2285,2.2285,4
2009-07-14,02:45:00,2.2285,2.2285,2.2285,2.2285,1
2009-07-14,02:50:00,2.2295,2.2295,2.2295,2.2295,5
2009-07-14,03:05:00,2.2295,2.2310,2.2295,2.2310,15
2009-07-14,03:10:00,2.2300,2.2310,2.2300,2.2300,12
2009-07-14,03:15:00,2.2295,2.2295,2.2290,2.2295,16
2009-07-14,03:20:00,2.2300,2.2300,2.2300,2.2300,1
2009-07-14,03:25:00,2.2310,2.2315,2.2310,2.2310,11
2009-07-14,03:30:00,2.2310,2.2320,2.2290,2.2290,26
2009-07-14,03:35:00,2.2320,2.2350,2.2295,2.2350,26
2009-07-14,03:40:00,2.2350,2.2395,2.2350,2.2370,48
2009-07-14,03:45:00,2.2385,2.2390,2.2365,2.2380,9
2009-07-14,03:50:00,2.2360,2.2360,2.2360,2.2360,2
2009-07-14,03:55:00,2.2350,2.2350,2.2350,2.2350,1
2009-07-14,04:00:00,2.2360,2.2390,2.2360,2.2390,13
2009-07-14,04:05:00,2.2370,2.2375,2.2370,2.2375,12
2009-07-14,04:10:00,2.2375,2.2385,2.2375,2.2385,6
2009-07-14,04:15:00,2.2385,2.2390,2.2385,2.2390,2
2009-07-14,04:20:00,2.2390,2.2390,2.2390,2.2390,9
2009-07-14,04:25:00,2.2380,2.2380,2.2380,2.2380,2
2009-07-14,04:30:00,2.2375,2.2375,2.2375,2.2375,1
2009-07-14,04:40:00,2.2350,2.2350,2.2350,2.2350,1
2009-07-14,05:00:00,2.2395,2.2395,2.2380,2.2380,6
2009-07-14,05:05:00,2.2365,2.2365,2.2365,2.2365,1
2009-07-14,05:10:00,2.2385,2.2390,2.2385,2.2390,4
2009-07-14,06:00:00,2.2380,2.2390,2.2380,2.2390,2
2009-07-14,06:05:00,2.2340,2.2340,2.2330,2.2330,12
2009-07-14,06:10:00,2.2300,2.2330,2.2295,2.2330,5
2009-07-14,06:15:00,2.2330,2.2330,2.2330,2.2330,1
2009-07-14,06:35:00,2.2300,2.2300,2.2280,2.2280,7
2009-07-14,06:40:00,2.2270,2.2275,2.2270,2.2275,4
2009-07-14,06:45:00,2.2275,2.2275,2.2250,2.2250,4
2009-07-14,06:55:00,2.2230,2.2230,2.2230,2.2230,2
2009-07-14,07:00:00,2.2240,2.2240,2.2215,2.2215,12
2009-07-14,07:05:00,2.2310,2.2310,2.2250,2.2250,3
2009-07-14,07:15:00,2.2250,2.2325,2.2250,2.2325,7
2009-07-14,07:20:00,2.2370,2.2370,2.2370,2.2370,1
2009-07-14,07:25:00,2.2370,2.2370,2.2370,2.2370,1
2009-07-14,07:35:00,2.2325,2.2355,2.2325,2.2355,2
2009-07-14,07:45:00,2.2305,2.2350,2.2300,2.2350,6
2009-07-14,08:15:00,2.2350,2.2350,2.2350,2.2350,1
2009-07-14,08:20:00,2.2345,2.2345,2.2345,2.2345,2
2009-07-14,08:25:00,2.2325,2.2325,2.2325,2.2325,1
2009-07-14,08:40:00,2.2300,2.2300,2.2300,2.2300,1
2009-07-14,08:50:00,2.2315,2.2315,2.2315,2.2315,1
2009-07-14,08:55:00,2.2300,2.2325,2.2300,2.2325,3
2009-07-14,09:00:00,2.2290,2.2290,2.2210,2.2210,10
2009-07-14,09:05:00,2.2210,2.2250,2.2190,2.2250,21
2009-07-14,09:10:00,2.2220,2.2255,2.2220,2.2255,16
2009-07-14,09:15:00,2.2290,2.2290,2.2290,2.2290,1
2009-07-14,09:20:00,2.2240,2.2240,2.2235,2.2235,4
2009-07-14,09:25:00,2.2240,2.2240,2.2240,2.2240,2
2009-07-14,09:30:00,2.2270,2.2300,2.2260,2.2300,38
2009-07-14,09:35:00,2.2300,2.2390,2.2300,2.2390,68
2009-07-14,09:40:00,2.2385,2.2485,2.2380,2.2430,127
2009-07-14,09:45:00,2.2430,2.2435,2.2380,2.2380,9
2009-07-14,09:50:00,2.2410,2.2435,2.2400,2.2435,19
2009-07-14,09:55:00,2.2440,2.2440,2.2440,2.2440,2
2009-07-14,10:00:00,2.2450,2.2490,2.2450,2.2480,21
2009-07-14,10:05:00,2.2450,2.2480,2.2440,2.2440,5
2009-07-14,10:10:00,2.2450,2.2450,2.2415,2.2415,6
2009-07-14,10:20:00,2.2420,2.2420,2.2420,2.2420,1
2009-07-14,10:25:00,2.2425,2.2425,2.2425,2.2425,1
2009-07-14,10:35:00,2.2415,2.2415,2.2400,2.2400,2
2009-07-14,10:40:00,2.2375,2.2430,2.2375,2.2425,15
2009-07-14,10:45:00,2.2430,2.2430,2.2400,2.2410,15
2009-07-14,10:50:00,2.2395,2.2395,2.2375,2.2375,9
2009-07-14,10:55:00,2.2370,2.2370,2.2320,2.2320,14
2009-07-14,11:00:00,2.2340,2.2340,2.2335,2.2335,3
2009-07-14,11:05:00,2.2320,2.2365,2.2315,2.2365,14
2009-07-14,11:10:00,2.2370,2.2370,2.2370,2.2370,1
2009-07-14,11:15:00,2.2360,2.2395,2.2360,2.2395,2
2009-07-14,11:25:00,2.2400,2.2430,2.2400,2.2430,2
2009-07-14,11:30:00,2.2435,2.2435,2.2400,2.2400,5
2009-07-14,11:35:00,2.2430,2.2440,2.2430,2.2440,2
2009-07-14,11:45:00,2.2450,2.2475,2.2450,2.2475,13
2009-07-14,11:50:00,2.2490,2.2490,2.2490,2.2490,5
2009-07-14,11:55:00,2.2490,2.2490,2.2490,2.2490,3
2009-07-14,12:00:00,2.2480,2.2480,2.2480,2.2480,1
2009-07-14,12:05:00,2.2475,2.2475,2.2475,2.2475,1
2009-07-14,12:20:00,2.2470,2.2470,2.2450,2.2450,2
2009-07-14,12:25:00,2.2450,2.2450,2.2450,2.2450,2
2009-07-14,12:30:00,2.2475,2.2480,2.2475,2.2475,3
2009-07-14,12:35:00,2.2470,2.2470,2.2450,2.2450,6
2009-07-14,12:40:00,2.2475,2.2475,2.2440,2.2445,4
2009-07-14,12:45:00,2.2455,2.2455,2.2455,2.2455,3
2009-07-14,12:50:00,2.2450,2.2450,2.2440,2.2445,4
2009-07-14,12:55:00,2.2440,2.2450,2.2440,2.2450,11
2009-07-14,13:00:00,2.2440,2.2440,2.2440,2.2440,12
2009-07-14,13:10:00,2.2430,2.2435,2.2425,2.2430,13
2009-07-14,13:15:00,2.2425,2.2450,2.2425,2.2445,4
2009-07-14,13:25:00,2.2465,2.2465,2.2465,2.2465,2
2009-07-14,13:30:00,2.2470,2.2470,2.2450,2.2450,9
2009-07-14,13:35:00,2.2440,2.2440,2.2425,2.2435,8
2009-07-14,13:40:00,2.2440,2.2455,2.2440,2.2455,7
2009-07-14,13:45:00,2.2470,2.2900,2.2470,2.2700,500
2009-07-14,13:50:00,2.2705,2.2705,2.2550,2.2550,153
2009-07-14,13:55:00,2.2545,2.2585,2.2535,2.2570,142
2009-07-14,14:00:00,2.2560,2.2570,2.2525,2.2540,75
2009-07-14,14:05:00,2.2540,2.2540,2.2510,2.2520,37
2009-07-14,14:10:00,2.2520,2.2530,2.2515,2.2530,68
2009-07-14,14:15:00,2.2530,2.2550,2.2530,2.2550,17
2009-07-14,14:20:00,2.2545,2.2645,2.2545,2.2605,43
2009-07-14,14:25:00,2.2625,2.2635,2.2610,2.2635,48
2009-07-14,14:30:00,2.2635,2.2635,2.2590,2.2590,56
2009-07-14,14:35:00,2.2580,2.2585,2.2565,2.2570,47
2009-07-14,14:40:00,2.2570,2.2570,2.2530,2.2560,26
2009-07-14,14:45:00,2.2555,2.2570,2.2550,2.2570,45
2009-07-14,14:50:00,2.2560,2.2565,2.2515,2.2520,75
2009-07-14,14:55:00,2.2515,2.2525,2.2515,2.2525,16
2009-07-14,15:00:00,2.2525,2.2555,2.2525,2.2540,12
2009-07-14,15:05:00,2.2550,2.2555,2.2550,2.2550,16
2009-07-14,15:10:00,2.2560,2.2600,2.2555,2.2600,51
2009-07-14,15:15:00,2.2600,2.2630,2.2600,2.2605,66
2009-07-14,15:20:00,2.2610,2.2620,2.2595,2.2595,63
2009-07-14,15:25:00,2.2590,2.2595,2.2550,2.2550,46
2009-07-14,15:30:00,2.2560,2.2575,2.2555,2.2570,19
2009-07-14,15:35:00,2.2580,2.2615,2.2575,2.2575,54
2009-07-14,15:40:00,2.2590,2.2655,2.2590,2.2645,81
2009-07-14,15:45:00,2.2645,2.2665,2.2640,2.2655,42
2009-07-14,15:50:00,2.2645,2.2685,2.2645,2.2680,55
2009-07-14,15:55:00,2.2665,2.2750,2.2660,2.2720,61
2009-07-14,16:00:00,2.2710,2.2725,2.2690,2.2715,70
2009-07-14,16:05:00,2.2705,2.2735,2.2705,2.2705,83
2009-07-14,16:10:00,2.2710,2.2730,2.2690,2.2710,24
2009-07-14,16:15:00,2.2710,2.2790,2.2705,2.2775,116
2009-07-14,16:20:00,2.2765,2.2800,2.2765,2.2770,103
2009-07-14,16:25:00,2.2775,2.2785,2.2730,2.2740,32
2009-07-14,16:30:00,2.2740,2.2785,2.2720,2.2735,37
2009-07-14,16:35:00,2.2730,2.2760,2.2730,2.2750,22
2009-07-14,16:40:00,2.2730,2.2730,2.2700,2.2700,20
2009-07-14,16:45:00,2.2690,2.2745,2.2690,2.2730,17
2009-07-14,16:50:00,2.2720,2.2720,2.2680,2.2685,22
2009-07-14,16:55:00,2.2710,2.2710,2.2690,2.2695,8
2009-07-14,17:00:00,2.2690,2.2690,2.2635,2.2645,99
2009-07-14,17:05:00,2.2645,2.2705,2.2630,2.2690,34
2009-07-14,17:10:00,2.2695,2.2700,2.2680,2.2680,12
2009-07-14,17:15:00,2.2680,2.2680,2.2680,2.2680,9
2009-07-14,17:20:00,2.2680,2.2710,2.2680,2.2710,35
2009-07-14,17:25:00,2.2700,2.2700,2.2675,2.2695,11
2009-07-14,17:30:00,2.2710,2.2730,2.2710,2.2720,5
2009-07-14,17:35:00,2.2720,2.2750,2.2720,2.2720,8
2009-07-14,17:40:00,2.2715,2.2725,2.2680,2.2680,37
2009-07-14,17:45:00,2.2690,2.2720,2.2690,2.2720,11
2009-07-14,17:50:00,2.2700,2.2715,2.2680,2.2710,23
2009-07-14,17:55:00,2.2695,2.2700,2.2695,2.2700,2
2009-07-14,18:00:00,2.2710,2.2725,2.2710,2.2725,26
2009-07-14,18:05:00,2.2730,2.2735,2.2705,2.2730,11
2009-07-14,18:10:00,2.2705,2.2705,2.2705,2.2705,1
2009-07-14,18:15:00,2.2710,2.2710,2.2700,2.2710,17
2009-07-14,18:20:00,2.2710,2.2715,2.2695,2.2710,10
2009-07-14,18:25:00,2.2700,2.2700,2.2670,2.2670,11
2009-07-14,18:30:00,2.2655,2.2665,2.2645,2.2665,18
2009-07-14,18:35:00,2.2665,2.2665,2.2655,2.2660,14
2009-07-14,18:40:00,2.2675,2.2675,2.2665,2.2665,2
2009-07-14,18:45:00,2.2660,2.2665,2.2645,2.2645,20
2009-07-14,18:50:00,2.2650,2.2680,2.2650,2.2665,33
2009-07-14,18:55:00,2.2670,2.2670,2.2640,2.2640,21
2009-07-14,19:00:00,2.2645,2.2645,2.2640,2.2645,15
2009-07-14,19:05:00,2.2650,2.2650,2.2640,2.2640,7
2009-07-14,19:10:00,2.2650,2.2665,2.2645,2.2665,44
2009-07-14,19:15:00,2.2670,2.2700,2.2665,2.2680,35
2009-07-14,19:20:00,2.2670,2.2675,2.2650,2.2650,25
2009-07-14,19:25:00,2.2665,2.2680,2.2665,2.2665,9
2009-07-14,19:30:00,2.2670,2.2695,2.2665,2.2665,23
2009-07-14,19:35:00,2.2665,2.2700,2.2665,2.2690,34
2009-07-14,19:40:00,2.2700,2.2800,2.2700,2.2780,157
2009-07-14,19:45:00,2.2775,2.2780,2.2720,2.2745,69
2009-07-14,19:50:00,2.2735,2.2740,2.2705,2.2710,66
2009-07-14,19:55:00,2.2700,2.2760,2.2700,2.2760,49
2009-07-14,20:00:00,2.2755,2.2795,2.2725,2.2795,66
2009-07-14,20:05:00,2.2790,2.2815,2.2760,2.2775,105
2009-07-14,20:10:00,2.2775,2.2905,2.2770,2.2895,934
2009-07-14,20:15:00,2.2895,2.2920,2.2785,2.2790,217
2009-07-14,20:20:00,2.2785,2.2865,2.2780,2.2860,290
2009-07-14,20:25:00,2.2870,2.2885,2.2810,2.2830,341
2009-07-14,20:30:00,2.2810,2.2895,2.2790,2.2845,360
2009-07-14,20:35:00,2.2840,2.2840,2.2750,2.2780,394
2009-07-14,20:40:00,2.2780,2.2800,2.2670,2.2740,378
2009-07-14,20:45:00,2.2730,2.2760,2.2685,2.2760,200
2009-07-14,20:50:00,2.2755,2.2790,2.2735,2.2735,79
2009-07-14,20:55:00,2.2735,2.2735,2.2690,2.2720,115
2009-07-14,21:00:00,2.2725,2.2730,2.2655,2.2700,126
2009-07-14,21:05:00,2.2705,2.2765,2.2700,2.2715,108
2009-07-14,21:10:00,2.2730,2.2790,2.2730,2.2785,116
2009-07-14,21:15:00,2.2795,2.2825,2.2780,2.2820,205
2009-07-14,21:20:00,2.2815,2.2815,2.2750,2.2775,123
2009-07-14,21:25:00,2.2780,2.2810,2.2750,2.2750,137
2009-07-14,21:30:00,2.2765,2.2790,2.2680,2.2785,351
2009-07-14,21:35:00,2.2780,2.2815,2.2760,2.2800,338
2009-07-14,21:40:00,2.2810,2.2845,2.2740,2.2765,306
2009-07-14,21:45:00,2.2760,2.2790,2.2735,2.2780,251
2009-07-14,21:50:00,2.2775,2.2825,2.2720,2.2755,209
2009-07-14,21:55:00,2.2735,2.2780,2.2725,2.2750,147
2009-07-14,22:00:00,2.2750,2.2815,2.2735,2.2770,187
2009-07-14,22:05:00,2.2770,2.2830,2.2755,2.2800,164
2009-07-14,22:10:00,2.2795,2.2810,2.2760,2.2790,103
2009-07-14,22:15:00,2.2795,2.2835,2.2790,2.2820,159
2009-07-14,22:20:00,2.2815,2.2820,2.2790,2.2810,136
2009-07-14,22:25:00,2.2810,2.2820,2.2785,2.2815,78
2009-07-14,22:30:00,2.2815,2.2815,2.2725,2.2725,122
2009-07-14,22:35:00,2.2725,2.2745,2.2700,2.2720,161
2009-07-14,22:40:00,2.2720,2.2740,2.2680,2.2685,249
2009-07-14,22:45:00,2.2690,2.2730,2.2675,2.2715,107
2009-07-14,22:50:00,2.2700,2.2760,2.2700,2.2720,111
2009-07-14,22:55:00,2.2720,2.2750,2.2690,2.2740,110
2009-07-14,23:00:00,2.2740,2.2760,2.2720,2.2760,82
2009-07-14,23:05:00,2.2765,2.2795,2.2750,2.2750,103
2009-07-14,23:10:00,2.2750,2.2775,2.2745,2.2775,63
2009-07-14,23:15:00,2.2775,2.2805,2.2770,2.2785,134
2009-07-14,23:20:00,2.2790,2.2815,2.2775,2.2800,150
2009-07-14,23:25:00,2.2800,2.2835,2.2790,2.2830,133
2009-07-14,23:30:00,2.2830,2.2870,2.2815,2.2870,352
2009-07-14,23:35:00,2.2870,2.2900,2.2840,2.2865,205
2009-07-14,23:40:00,2.2875,2.2895,2.2850,2.2865,69
2009-07-14,23:45:00,2.2860,2.2885,2.2845,2.2885,111
2009-07-14,23:50:00,2.2880,2.2945,2.2875,2.2940,415
2009-07-14,23:55:00,2.2935,2.2950,2.2900,2.2905,251
2009-07-15,00:00:00,2.2900,2.2945,2.2895,2.2935,116
2009-07-15,00:05:00,2.2940,2.2990,2.2935,2.2980,227
2009-07-15,00:10:00,2.2980,2.3090,2.2975,2.3055,374
2009-07-15,00:15:00,2.3060,2.3110,2.3045,2.3050,394
2009-07-15,00:20:00,2.3050,2.3070,2.3005,2.3025,159
2009-07-15,00:25:00,2.3020,2.3045,2.3015,2.3025,99
2009-07-15,00:30:00,2.3035,2.3040,2.2995,2.3000,186
2009-07-15,00:35:00,2.3000,2.3005,2.2960,2.2995,81
2009-07-15,00:40:00,2.3000,2.3010,2.2920,2.2935,135
2009-07-15,00:45:00,2.2935,2.2980,2.2910,2.2970,175
2009-07-15,00:50:00,2.2970,2.2995,2.2930,2.2955,133
2009-07-15,00:55:00,2.2965,2.3000,2.2950,2.3000,226
2009-07-15,01:00:00,2.3000,2.3015,2.2990,2.3010,166
2009-07-15,01:05:00,2.3000,2.3010,2.2985,2.2995,67
2009-07-15,01:10:00,2.2985,2.3000,2.2970,2.2975,38
2009-07-15,01:15:00,2.2980,2.2990,2.2920,2.2930,60
2009-07-15,01:20:00,2.2930,2.2990,2.2905,2.2920,63
2009-07-15,01:25:00,2.2920,2.2925,2.2905,2.2915,79
2009-07-15,01:30:00,2.2920,2.2925,2.2910,2.2910,32
2009-07-15,01:35:00,2.2920,2.2950,2.2920,2.2930,46
2009-07-15,01:40:00,2.2935,2.2935,2.2925,2.2935,29
2009-07-15,01:45:00,2.2930,2.2935,2.2920,2.2920,27
2009-07-15,01:50:00,2.2925,2.2925,2.2915,2.2920,26
2009-07-15,01:55:00,2.2920,2.2930,2.2900,2.2910,54
2009-07-15,02:00:00,2.2910,2.2910,2.2850,2.2850,50
2009-07-15,02:05:00,2.2850,2.2900,2.2850,2.2870,12
2009-07-15,02:10:00,2.2885,2.2905,2.2875,2.2900,17
2009-07-15,02:15:00,2.2895,2.2930,2.2895,2.2925,5
2009-07-15,02:20:00,2.2920,2.2920,2.2905,2.2915,10
2009-07-15,02:25:00,2.2910,2.2910,2.2895,2.2895,2
2009-07-15,02:30:00,2.2880,2.2880,2.2870,2.2875,14
2009-07-15,02:35:00,2.2875,2.2910,2.2875,2.2910,15
2009-07-15,02:40:00,2.2925,2.2925,2.2900,2.2925,10
2009-07-15,02:45:00,2.2900,2.2935,2.2890,2.2890,41
2009-07-15,02:50:00,2.2900,2.2900,2.2885,2.2885,6
2009-07-15,02:55:00,2.2900,2.2900,2.2900,2.2900,3
2009-07-15,03:00:00,2.2885,2.2900,2.2885,2.2900,2
2009-07-15,03:05:00,2.2895,2.2895,2.2885,2.2895,6
2009-07-15,03:10:00,2.2900,2.2930,2.2900,2.2930,7
2009-07-15,03:15:00,2.2910,2.2910,2.2910,2.2910,1
2009-07-15,03:20:00,2.2905,2.2910,2.2900,2.2900,8
2009-07-15,03:30:00,2.2900,2.2900,2.2895,2.2895,3
2009-07-15,03:35:00,2.2880,2.2895,2.2860,2.2895,12
2009-07-15,03:40:00,2.2860,2.2890,2.2860,2.2880,11
2009-07-15,03:45:00,2.2865,2.2865,2.2865,2.2865,6
2009-07-15,03:50:00,2.2865,2.2910,2.2865,2.2880,32
2009-07-15,03:55:00,2.2880,2.2920,2.2870,2.2905,19
2009-07-15,04:00:00,2.2910,2.2935,2.2880,2.2930,38
2009-07-15,04:05:00,2.2915,2.2915,2.2865,2.2865,11
2009-07-15,04:10:00,2.2860,2.2900,2.2855,2.2860,21
2009-07-15,04:15:00,2.2860,2.2910,2.2860,2.2910,5
2009-07-15,04:20:00,2.2870,2.2925,2.2870,2.2910,11
2009-07-15,04:25:00,2.2905,2.2930,2.2905,2.2915,7
2009-07-15,04:30:00,2.2935,2.2975,2.2880,2.2975,31
2009-07-15,04:35:00,2.2970,2.3000,2.2970,2.3000,18
2009-07-15,04:40:00,2.2975,2.3010,2.2965,2.3000,8
2009-07-15,04:45:00,2.3005,2.3010,2.3000,2.3000,7
2009-07-15,04:50:00,2.3000,2.3010,2.2990,2.2990,4
2009-07-15,04:55:00,2.3010,2.3015,2.3010,2.3015,11
2009-07-15,05:05:00,2.2965,2.2965,2.2965,2.2965,1
2009-07-15,05:10:00,2.2970,2.2970,2.2955,2.2955,4
2009-07-15,06:00:00,2.2985,2.2985,2.2960,2.2960,5
2009-07-15,06:05:00,2.2985,2.2985,2.2985,2.2985,2
2009-07-15,06:15:00,2.2990,2.2990,2.2990,2.2990,2
2009-07-15,06:20:00,2.2985,2.2985,2.2985,2.2985,1
2009-07-15,06:40:00,2.3020,2.3020,2.3020,2.3020,1
2009-07-15,06:45:00,2.3030,2.3030,2.3030,2.3030,1
2009-07-15,06:55:00,2.3015,2.3015,2.3015,2.3015,1
2009-07-15,07:05:00,2.3020,2.3035,2.3020,2.3035,3
2009-07-15,07:10:00,2.3030,2.3040,2.3030,2.3040,2
2009-07-15,07:15:00,2.3040,2.3040,2.3040,2.3040,1
2009-07-15,07:25:00,2.3020,2.3020,2.3020,2.3020,4
2009-07-15,07:30:00,2.3020,2.3040,2.3020,2.3040,4
2009-07-15,07:40:00,2.3050,2.3050,2.3050,2.3050,1
2009-07-15,07:45:00,2.3065,2.3200,2.3065,2.3200,47
2009-07-15,07:50:00,2.3180,2.3180,2.3070,2.3070,2
2009-07-15,07:55:00,2.3095,2.3100,2.3080,2.3100,9
2009-07-15,08:00:00,2.3165,2.3165,2.3000,2.3000,25
2009-07-15,08:05:00,2.3000,2.3000,2.3000,2.3000,1
2009-07-15,08:10:00,2.3045,2.3045,2.2980,2.2980,14
2009-07-15,08:15:00,2.3000,2.3020,2.3000,2.3020,4
2009-07-15,08:20:00,2.3020,2.3120,2.3000,2.3050,10
2009-07-15,08:25:00,2.3005,2.3050,2.3005,2.3020,9
2009-07-15,08:30:00,2.3000,2.3000,2.3000,2.3000,4
2009-07-15,08:35:00,2.3030,2.3030,2.3030,2.3030,1
2009-07-15,08:40:00,2.3015,2.3030,2.3015,2.3030,3
2009-07-15,08:50:00,2.3020,2.3020,2.3020,2.3020,1
2009-07-15,08:55:00,2.3025,2.3025,2.3015,2.3015,6
2009-07-15,09:00:00,2.3000,2.3045,2.2955,2.3045,54
2009-07-15,09:05:00,2.3050,2.3050,2.3050,2.3050,3
2009-07-15,09:10:00,2.3040,2.3050,2.2980,2.3050,24
2009-07-15,09:15:00,2.3030,2.3030,2.3025,2.3025,5
2009-07-15,09:20:00,2.3045,2.3070,2.3045,2.3070,7
2009-07-15,09:25:00,2.3040,2.3040,2.3040,2.3040,1
2009-07-15,09:30:00,2.3080,2.3080,2.3065,2.3070,6
2009-07-15,09:35:00,2.3065,2.3065,2.3045,2.3045,9
2009-07-15,09:40:00,2.3015,2.3015,2.3000,2.3000,10
2009-07-15,09:45:00,2.3060,2.3075,2.3060,2.3075,18
2009-07-15,09:50:00,2.3075,2.3100,2.3040,2.3100,5
2009-07-15,09:55:00,2.3060,2.3060,2.3060,2.3060,1
2009-07-15,10:00:00,2.3065,2.3065,2.3065,2.3065,1
2009-07-15,10:05:00,2.3060,2.3100,2.3060,2.3100,5
2009-07-15,10:10:00,2.3100,2.3140,2.3100,2.3140,11
2009-07-15,10:15:00,2.3125,2.3125,2.3100,2.3125,10
2009-07-15,10:20:00,2.3125,2.3125,2.3125,2.3125,3
2009-07-15,10:25:00,2.3125,2.3125,2.3125,2.3125,2
2009-07-15,10:30:00,2.3135,2.3150,2.3115,2.3150,12
2009-07-15,10:35:00,2.3170,2.3185,2.3140,2.3185,19
2009-07-15,10:40:00,2.3150,2.3150,2.3150,2.3150,1
2009-07-15,10:45:00,2.3140,2.3140,2.3140,2.3140,5
2009-07-15,10:50:00,2.3140,2.3140,2.3120,2.3120,2
2009-07-15,10:55:00,2.3110,2.3110,2.3100,2.3100,10
2009-07-15,11:00:00,2.3140,2.3175,2.3140,2.3175,3
2009-07-15,11:05:00,2.3175,2.3175,2.3120,2.3120,2
2009-07-15,11:10:00,2.3115,2.3115,2.3115,2.3115,1
2009-07-15,11:25:00,2.3170,2.3180,2.3170,2.3180,3
2009-07-15,11:45:00,2.3170,2.3170,2.3170,2.3170,5
2009-07-15,11:50:00,2.3155,2.3155,2.3155,2.3155,1
2009-07-15,11:55:00,2.3185,2.3190,2.3185,2.3190,10
2009-07-15,12:10:00,2.3160,2.3180,2.3160,2.3180,3
2009-07-15,12:15:00,2.3155,2.3155,2.3135,2.3135,8
2009-07-15,12:30:00,2.3115,2.3125,2.3115,2.3125,3
2009-07-15,12:35:00,2.3140,2.3150,2.3130,2.3130,5
2009-07-15,12:40:00,2.3135,2.3135,2.3135,2.3135,2
2009-07-15,12:45:00,2.3135,2.3150,2.3135,2.3150,3
2009-07-15,12:50:00,2.3145,2.3145,2.3135,2.3135,3
2009-07-15,12:55:00,2.3130,2.3130,2.3120,2.3120,7
2009-07-15,13:00:00,2.3110,2.3125,2.3110,2.3120,3
2009-07-15,13:05:00,2.3120,2.3120,2.3120,2.3120,1
2009-07-15,13:10:00,2.3130,2.3145,2.3130,2.3135,5
2009-07-15,13:15:00,2.3155,2.3155,2.3155,2.3155,3
2009-07-15,13:20:00,2.3155,2.3155,2.3155,2.3155,1
2009-07-15,13:25:00,2.3135,2.3140,2.3130,2.3130,8
2009-07-15,13:30:00,2.3125,2.3125,2.3110,2.3110,11
2009-07-15,13:35:00,2.3100,2.3115,2.3100,2.3115,5
2009-07-15,13:40:00,2.3130,2.3165,2.3130,2.3165,3
2009-07-15,13:45:00,2.3175,2.3225,2.3175,2.3200,35
2009-07-15,13:50:00,2.3200,2.3225,2.3190,2.3225,26
2009-07-15,13:55:00,2.3220,2.3230,2.3210,2.3210,28
2009-07-15,14:00:00,2.3240,2.3270,2.3235,2.3250,38
2009-07-15,14:05:00,2.3250,2.3345,2.3250,2.3325,90
2009-07-15,14:10:00,2.3325,2.3370,2.3310,2.3340,55
2009-07-15,14:15:00,2.3365,2.3370,2.3335,2.3345,14
2009-07-15,14:20:00,2.3330,2.3345,2.3325,2.3330,31
2009-07-15,14:25:00,2.3340,2.3340,2.3310,2.3335,11
2009-07-15,14:30:00,2.3345,2.3360,2.3335,2.3345,27
2009-07-15,14:35:00,2.3325,2.3335,2.3280,2.3290,26
2009-07-15,14:40:00,2.3285,2.3320,2.3285,2.3320,25
2009-07-15,14:45:00,2.3320,2.3390,2.3320,2.3380,41
2009-07-15,14:50:00,2.3390,2.3435,2.3355,2.3380,79
2009-07-15,14:55:00,2.3370,2.3405,2.3360,2.3380,41
2009-07-15,15:00:00,2.3380,2.3385,2.3360,2.3360,21
2009-07-15,15:05:00,2.3360,2.3375,2.3355,2.3375,14
2009-07-15,15:10:00,2.3380,2.3400,2.3370,2.3370,21
2009-07-15,15:15:00,2.3380,2.3410,2.3360,2.3360,26
2009-07-15,15:20:00,2.3350,2.3350,2.3335,2.3335,19
2009-07-15,15:25:00,2.3330,2.3345,2.3320,2.3330,35
2009-07-15,15:30:00,2.3320,2.3320,2.3280,2.3280,41
2009-07-15,15:35:00,2.3290,2.3305,2.3290,2.3290,31
2009-07-15,15:40:00,2.3305,2.3305,2.3285,2.3290,22
2009-07-15,15:45:00,2.3285,2.3285,2.3260,2.3260,33
2009-07-15,15:50:00,2.3260,2.3265,2.3240,2.3255,17
2009-07-15,15:55:00,2.3265,2.3285,2.3260,2.3260,22
2009-07-15,16:00:00,2.3245,2.3290,2.3200,2.3245,149
2009-07-15,16:05:00,2.3240,2.3250,2.3205,2.3235,70
2009-07-15,16:10:00,2.3250,2.3270,2.3240,2.3270,19
2009-07-15,16:15:00,2.3260,2.3280,2.3260,2.3265,37
2009-07-15,16:20:00,2.3250,2.3275,2.3250,2.3265,43
2009-07-15,16:25:00,2.3265,2.3335,2.3265,2.3335,72
2009-07-15,16:30:00,2.3330,2.3370,2.3320,2.3325,43
2009-07-15,16:35:00,2.3335,2.3365,2.3335,2.3350,28
2009-07-15,16:40:00,2.3335,2.3360,2.3330,2.3350,55
2009-07-15,16:45:00,2.3350,2.3470,2.3350,2.3435,160
2009-07-15,16:50:00,2.3420,2.3445,2.3415,2.3430,66
2009-07-15,16:55:00,2.3425,2.3430,2.3400,2.3400,15
2009-07-15,17:00:00,2.3405,2.3435,2.3405,2.3435,21
2009-07-15,17:05:00,2.3425,2.3455,2.3425,2.3450,38
2009-07-15,17:10:00,2.3440,2.3490,2.3440,2.3490,35
2009-07-15,17:15:00,2.3480,2.3490,2.3460,2.3470,31
2009-07-15,17:20:00,2.3465,2.3490,2.3465,2.3475,20
2009-07-15,17:25:00,2.3480,2.3575,2.3480,2.3565,139
2009-07-15,17:30:00,2.3565,2.3615,2.3560,2.3610,304
2009-07-15,17:35:00,2.3595,2.3630,2.3575,2.3575,151
2009-07-15,17:40:00,2.3570,2.3570,2.3560,2.3560,15
2009-07-15,17:45:00,2.3555,2.3560,2.3535,2.3560,27
2009-07-15,17:50:00,2.3570,2.3575,2.3520,2.3525,16
2009-07-15,17:55:00,2.3530,2.3535,2.3510,2.3520,22
2009-07-15,18:00:00,2.3520,2.3545,2.3485,2.3500,65
2009-07-15,18:05:00,2.3505,2.3520,2.3495,2.3505,31
2009-07-15,18:10:00,2.3505,2.3550,2.3495,2.3520,29
2009-07-15,18:15:00,2.3515,2.3520,2.3515,2.3520,5
2009-07-15,18:20:00,2.3520,2.3590,2.3520,2.3575,33
2009-07-15,18:25:00,2.3575,2.3615,2.3575,2.3615,33
2009-07-15,18:30:00,2.3615,2.3665,2.3610,2.3645,97
2009-07-15,18:35:00,2.3650,2.3650,2.3600,2.3625,45
2009-07-15,18:40:00,2.3615,2.3650,2.3615,2.3625,12
2009-07-15,18:45:00,2.3630,2.3635,2.3610,2.3620,14
2009-07-15,18:50:00,2.3635,2.3670,2.3635,2.3665,28
2009-07-15,18:55:00,2.3660,2.3785,2.3645,2.3705,325
2009-07-15,19:00:00,2.3720,2.3745,2.3700,2.3700,40
2009-07-15,19:05:00,2.3700,2.3730,2.3695,2.3715,37
2009-07-15,19:10:00,2.3705,2.3715,2.3640,2.3640,59
2009-07-15,19:15:00,2.3640,2.3670,2.3575,2.3575,108
2009-07-15,19:20:00,2.3605,2.3620,2.3585,2.3620,63
2009-07-15,19:25:00,2.3620,2.3640,2.3605,2.3640,19
2009-07-15,19:30:00,2.3630,2.3640,2.3560,2.3560,56
2009-07-15,19:35:00,2.3560,2.3565,2.3515,2.3560,60
2009-07-15,19:40:00,2.3570,2.3590,2.3565,2.3575,96
2009-07-15,19:45:00,2.3585,2.3620,2.3575,2.3575,38
2009-07-15,19:50:00,2.3585,2.3610,2.3580,2.3595,25
2009-07-15,19:55:00,2.3590,2.3630,2.3590,2.3615,56
2009-07-15,20:00:00,2.3615,2.3655,2.3615,2.3655,82
2009-07-15,20:05:00,2.3660,2.3685,2.3645,2.3685,133
2009-07-15,20:10:00,2.3685,2.3775,2.3685,2.3770,760
2009-07-15,20:15:00,2.3770,2.3770,2.3705,2.3720,231
2009-07-15,20:20:00,2.3730,2.3875,2.3730,2.3810,521
2009-07-15,20:25:00,2.3810,2.3880,2.3800,2.3835,445
2009-07-15,20:30:00,2.3835,2.3965,2.3835,2.3880,603
2009-07-15,20:35:00,2.3880,2.3890,2.3840,2.3875,372
2009-07-15,20:40:00,2.3875,2.3920,2.3865,2.3895,347
2009-07-15,20:45:00,2.3895,2.3960,2.3880,2.3950,277
2009-07-15,20:50:00,2.3950,2.4055,2.3950,2.4025,678
2009-07-15,20:55:00,2.4025,2.4030,2.3970,2.3985,364
2009-07-15,21:00:00,2.3990,2.4015,2.3960,2.4000,216
2009-07-15,21:05:00,2.3990,2.3990,2.3915,2.3930,289
2009-07-15,21:10:00,2.3930,2.3965,2.3920,2.3945,157
2009-07-15,21:15:00,2.3955,2.3970,2.3905,2.3920,165
2009-07-15,21:20:00,2.3920,2.3955,2.3900,2.3950,90
2009-07-15,21:25:00,2.3950,2.3965,2.3915,2.3930,166
2009-07-15,21:30:00,2.3935,2.3940,2.3875,2.3895,197
2009-07-15,21:35:00,2.3900,2.3910,2.3835,2.3910,219
2009-07-15,21:40:00,2.3910,2.3950,2.3905,2.3925,206
2009-07-15,21:45:00,2.3935,2.3945,2.3885,2.3905,322
2009-07-15,21:50:00,2.3910,2.3930,2.3865,2.3890,217
2009-07-15,21:55:00,2.3895,2.3930,2.3895,2.3895,155
2009-07-15,22:00:00,2.3890,2.3935,2.3855,2.3860,211
2009-07-15,22:05:00,2.3855,2.3870,2.3835,2.3870,141
2009-07-15,22:10:00,2.3875,2.3890,2.3835,2.3865,142
2009-07-15,22:15:00,2.3875,2.3885,2.3810,2.3830,206
2009-07-15,22:20:00,2.3830,2.3895,2.3830,2.3875,158
2009-07-15,22:25:00,2.3880,2.3920,2.3865,2.3890,187
2009-07-15,22:30:00,2.3895,2.3940,2.3855,2.3855,228
2009-07-15,22:35:00,2.3850,2.3920,2.3850,2.3875,106
2009-07-15,22:40:00,2.3870,2.3870,2.3785,2.3815,184
2009-07-15,22:45:00,2.3815,2.3855,2.3780,2.3825,198
2009-07-15,22:50:00,2.3820,2.3830,2.3735,2.3765,199
2009-07-15,22:55:00,2.3760,2.3785,2.3710,2.3735,202
2009-07-15,23:00:00,2.3745,2.3820,2.3730,2.3805,122
2009-07-15,23:05:00,2.3805,2.3895,2.3805,2.3890,198
2009-07-15,23:10:00,2.3885,2.3915,2.3885,2.3895,202
2009-07-15,23:15:00,2.3895,2.3965,2.3895,2.3950,137
2009-07-15,23:20:00,2.3950,2.3985,2.3920,2.3920,166
2009-07-15,23:25:00,2.3925,2.3960,2.3910,2.3935,127
2009-07-15,23:30:00,2.3935,2.3985,2.3915,2.3970,134
2009-07-15,23:35:00,2.3975,2.3985,2.3925,2.3960,120
2009-07-15,23:40:00,2.3950,2.3980,2.3930,2.3930,139
2009-07-15,23:45:00,2.3925,2.3965,2.3920,2.3960,90
2009-07-15,23:50:00,2.3965,2.3990,2.3950,2.3970,110
2009-07-15,23:55:00,2.3970,2.3980,2.3905,2.3910,172
2009-07-16,00:00:00,2.3915,2.3915,2.3860,2.3900,100
2009-07-16,00:05:00,2.3900,2.3905,2.3885,2.3895,72
2009-07-16,00:10:00,2.3895,2.3895,2.3850,2.3855,77
2009-07-16,00:15:00,2.3855,2.3890,2.3855,2.3860,117
2009-07-16,00:20:00,2.3865,2.3905,2.3855,2.3885,75
2009-07-16,00:25:00,2.3900,2.3925,2.3885,2.3885,109
2009-07-16,00:30:00,2.3885,2.3940,2.3855,2.3935,122
2009-07-16,00:35:00,2.3940,2.3980,2.3900,2.3960,186
2009-07-16,00:40:00,2.3960,2.3960,2.3915,2.3930,94
2009-07-16,00:45:00,2.3930,2.3935,2.3900,2.3915,145
2009-07-16,00:50:00,2.3920,2.3950,2.3900,2.3920,163
2009-07-16,00:55:00,2.3915,2.3945,2.3875,2.3900,366
2009-07-16,01:00:00,2.3895,2.3905,2.3865,2.3880,124
2009-07-16,01:05:00,2.3885,2.3895,2.3870,2.3870,55
2009-07-16,01:10:00,2.3880,2.3885,2.3855,2.3855,18
2009-07-16,01:15:00,2.3855,2.3920,2.3825,2.3840,62
2009-07-16,01:20:00,2.3840,2.3865,2.3840,2.3860,23
2009-07-16,01:25:00,2.3865,2.3870,2.3855,2.3860,30
2009-07-16,01:30:00,2.3870,2.3875,2.3850,2.3865,25
2009-07-16,01:35:00,2.3865,2.3920,2.3865,2.3880,58
2009-07-16,01:40:00,2.3880,2.3900,2.3875,2.3885,49
2009-07-16,01:45:00,2.3885,2.3945,2.3870,2.3930,83
2009-07-16,01:50:00,2.3920,2.3930,2.3910,2.3920,53
2009-07-16,01:55:00,2.3920,2.3935,2.3910,2.3920,17
2009-07-16,02:00:00,2.3895,2.3900,2.3880,2.3900,15
2009-07-16,02:05:00,2.3895,2.3930,2.3895,2.3930,11
2009-07-16,02:10:00,2.3905,2.3905,2.3820,2.3825,64
2009-07-16,02:15:00,2.3830,2.3855,2.3830,2.3830,6
2009-07-16,02:20:00,2.3830,2.3860,2.3830,2.3855,15
2009-07-16,02:25:00,2.3835,2.3850,2.3820,2.3835,42
2009-07-16,02:30:00,2.3850,2.3890,2.3850,2.3890,8
2009-07-16,02:35:00,2.3900,2.3910,2.3850,2.3850,35
2009-07-16,02:40:00,2.3845,2.3890,2.3835,2.3890,25
2009-07-16,02:45:00,2.3890,2.3920,2.3890,2.3920,12
2009-07-16,02:50:00,2.3925,2.3945,2.3925,2.3935,9
2009-07-16,02:55:00,2.3935,2.3935,2.3915,2.3935,5
2009-07-16,03:00:00,2.3930,2.3950,2.3920,2.3950,8
2009-07-16,03:05:00,2.3945,2.3945,2.3920,2.3940,11
2009-07-16,03:10:00,2.3920,2.3925,2.3920,2.3920,38
2009-07-16,03:15:00,2.3920,2.3950,2.3920,2.3950,8
2009-07-16,03:20:00,2.3920,2.3950,2.3920,2.3950,2
2009-07-16,03:25:00,2.3940,2.3950,2.3920,2.3930,25
2009-07-16,03:30:00,2.3930,2.3950,2.3925,2.3925,15
2009-07-16,03:35:00,2.3930,2.3950,2.3930,2.3950,4
2009-07-16,03:40:00,2.3960,2.4000,2.3930,2.4000,43
2009-07-16,03:45:00,2.4000,2.4010,2.3975,2.4000,23
2009-07-16,03:50:00,2.4000,2.4015,2.4000,2.4015,8
2009-07-16,03:55:00,2.4015,2.4015,2.3980,2.3980,11
2009-07-16,04:00:00,2.3980,2.4000,2.3965,2.3965,5
2009-07-16,04:05:00,2.3970,2.4000,2.3970,2.4000,14
2009-07-16,04:10:00,2.3980,2.4000,2.3930,2.3930,13
2009-07-16,04:15:00,2.3920,2.3940,2.3920,2.3940,6
2009-07-16,04:20:00,2.3925,2.3925,2.3920,2.3920,15
2009-07-16,04:25:00,2.3925,2.3975,2.3920,2.3975,7
2009-07-16,04:30:00,2.3975,2.3975,2.3920,2.3920,7
2009-07-16,04:35:00,2.3925,2.3925,2.3920,2.3920,4
2009-07-16,04:40:00,2.3920,2.3920,2.3920,2.3920,22
2009-07-16,04:45:00,2.3925,2.3925,2.3925,2.3925,1
2009-07-16,04:50:00,2.3945,2.3945,2.3945,2.3945,1
2009-07-16,05:00:00,2.3950,2.4000,2.3950,2.4000,6
2009-07-16,05:05:00,2.4000,2.4000,2.4000,2.4000,2
2009-07-16,05:10:00,2.3945,2.3945,2.3920,2.3920,5
2009-07-16,06:00:00,2.3865,2.4100,2.3865,2.3900,21
2009-07-16,06:05:00,2.3915,2.3940,2.3900,2.3900,4
2009-07-16,06:10:00,2.3920,2.3930,2.3920,2.3930,3
2009-07-16,06:15:00,2.3920,2.3920,2.3870,2.3920,11
2009-07-16,06:30:00,2.3900,2.3900,2.3880,2.3890,5
2009-07-16,06:40:00,2.3905,2.3905,2.3900,2.3900,3
2009-07-16,06:45:00,2.3900,2.3900,2.3900,2.3900,1
2009-07-16,06:50:00,2.3920,2.3925,2.3920,2.3925,2
2009-07-16,06:55:00,2.3925,2.4005,2.3925,2.4005,6
2009-07-16,07:00:00,2.3925,2.3925,2.3910,2.3910,2
2009-07-16,07:05:00,2.3905,2.3905,2.3905,2.3905,1
2009-07-16,07:10:00,2.3910,2.3910,2.3900,2.3900,6
2009-07-16,07:25:00,2.3960,2.3965,2.3960,2.3965,2
2009-07-16,07:30:00,2.3935,2.3935,2.3935,2.3935,1
2009-07-16,07:40:00,2.3935,2.3935,2.3935,2.3935,1
2009-07-16,07:50:00,2.3900,2.3900,2.3900,2.3900,1
2009-07-16,08:00:00,2.3930,2.3960,2.3920,2.3960,4
2009-07-16,08:10:00,2.3925,2.3925,2.3925,2.3925,1
2009-07-16,08:15:00,2.3900,2.3900,2.3900,2.3900,1
2009-07-16,08:20:00,2.3910,2.3910,2.3900,2.3905,4
2009-07-16,08:30:00,2.3970,2.3975,2.3970,2.3975,3
2009-07-16,08:35:00,2.3910,2.3910,2.3910,2.3910,1
2009-07-16,08:40:00,2.3935,2.3935,2.3900,2.3900,10
2009-07-16,08:45:00,2.3900,2.3900,2.3895,2.3895,4
2009-07-16,08:55:00,2.3870,2.3875,2.3815,2.3850,11
2009-07-16,09:00:00,2.3830,2.3835,2.3780,2.3790,32
2009-07-16,09:10:00,2.3850,2.3900,2.3815,2.3900,15
2009-07-16,09:15:00,2.3900,2.3990,2.3900,2.3950,13
2009-07-16,09:20:00,2.3915,2.3915,2.3915,2.3915,2
2009-07-16,09:30:00,2.3850,2.3850,2.3850,2.3850,2
2009-07-16,09:35:00,2.3850,2.3850,2.3850,2.3850,1
2009-07-16,09:40:00,2.3850,2.3850,2.3835,2.3850,3
2009-07-16,09:45:00,2.3850,2.3925,2.3850,2.3925,8
2009-07-16,09:50:00,2.3830,2.3845,2.3830,2.3845,2
2009-07-16,10:00:00,2.3825,2.3850,2.3820,2.3850,7
2009-07-16,10:05:00,2.3815,2.3815,2.3810,2.3810,2
2009-07-16,10:10:00,2.3805,2.3805,2.3780,2.3800,25
2009-07-16,10:15:00,2.3820,2.3825,2.3790,2.3805,8
2009-07-16,10:20:00,2.3805,2.3805,2.3775,2.3800,5
2009-07-16,10:30:00,2.3810,2.3830,2.3810,2.3830,6
2009-07-16,10:35:00,2.3830,2.3830,2.3785,2.3785,9
2009-07-16,10:40:00,2.3780,2.3780,2.3770,2.3780,8
2009-07-16,10:45:00,2.3795,2.3800,2.3795,2.3800,2
2009-07-16,10:50:00,2.3800,2.3800,2.3800,2.3800,2
2009-07-16,10:55:00,2.3810,2.3810,2.3810,2.3810,1
2009-07-16,11:05:00,2.3850,2.3850,2.3850,2.3850,2
2009-07-16,11:10:00,2.3850,2.3850,2.3850,2.3850,1
2009-07-16,11:15:00,2.3830,2.3875,2.3810,2.3810,4
2009-07-16,11:25:00,2.3880,2.3880,2.3880,2.3880,1
2009-07-16,12:00:00,2.3845,2.3845,2.3845,2.3845,1
2009-07-16,12:05:00,2.3820,2.3820,2.3770,2.3770,10
2009-07-16,12:10:00,2.3775,2.3775,2.3775,2.3775,2
2009-07-16,12:15:00,2.3790,2.3790,2.3790,2.3790,1
2009-07-16,12:25:00,2.3780,2.3795,2.3775,2.3775,10
2009-07-16,12:30:00,2.3780,2.3805,2.3775,2.3775,11
2009-07-16,12:35:00,2.3770,2.3800,2.3760,2.3780,17
2009-07-16,12:40:00,2.3780,2.3795,2.3780,2.3795,13
2009-07-16,12:45:00,2.3785,2.3785,2.3780,2.3780,4
2009-07-16,12:50:00,2.3770,2.3775,2.3770,2.3775,5
2009-07-16,12:55:00,2.3765,2.3790,2.3755,2.3785,10
2009-07-16,13:00:00,2.3790,2.3790,2.3790,2.3790,1
2009-07-16,13:10:00,2.3790,2.3790,2.3790,2.3790,1
2009-07-16,13:15:00,2.3790,2.3790,2.3790,2.3790,1
2009-07-16,13:25:00,2.3785,2.3815,2.3785,2.3815,9
2009-07-16,13:30:00,2.3855,2.3860,2.3855,2.3860,2
2009-07-16,13:35:00,2.3860,2.3860,2.3810,2.3810,10
2009-07-16,13:40:00,2.3800,2.3815,2.3795,2.3815,9
2009-07-16,13:45:00,2.3825,2.3825,2.3810,2.3810,6
2009-07-16,13:50:00,2.3815,2.3855,2.3815,2.3855,8
2009-07-16,13:55:00,2.3835,2.3835,2.3825,2.3830,10
2009-07-16,14:00:00,2.3825,2.3840,2.3825,2.3840,10
2009-07-16,14:05:00,2.3845,2.3855,2.3845,2.3855,7
2009-07-16,14:10:00,2.3840,2.3840,2.3825,2.3825,10
2009-07-16,14:15:00,2.3825,2.3825,2.3825,2.3825,2
2009-07-16,14:20:00,2.3815,2.3820,2.3780,2.3780,17
2009-07-16,14:25:00,2.3775,2.3785,2.3750,2.3765,24
2009-07-16,14:30:00,2.3765,2.3765,2.3745,2.3760,14
2009-07-16,14:35:00,2.3765,2.3775,2.3740,2.3740,10
2009-07-16,14:40:00,2.3730,2.3730,2.3670,2.3670,43
2009-07-16,14:45:00,2.3680,2.3680,2.3625,2.3650,76
2009-07-16,14:50:00,2.3645,2.3650,2.3625,2.3650,20
2009-07-16,14:55:00,2.3640,2.3650,2.3630,2.3650,16
2009-07-16,15:00:00,2.3650,2.3660,2.3630,2.3630,39
2009-07-16,15:05:00,2.3630,2.3640,2.3605,2.3635,34
2009-07-16,15:10:00,2.3620,2.3645,2.3610,2.3610,28
2009-07-16,15:15:00,2.3615,2.3680,2.3615,2.3655,24
2009-07-16,15:20:00,2.3655,2.3720,2.3655,2.3720,15
2009-07-16,15:25:00,2.3715,2.3760,2.3715,2.3750,13
2009-07-16,15:30:00,2.3745,2.3745,2.3725,2.3725,4
2009-07-16,15:35:00,2.3725,2.3735,2.3725,2.3735,10
2009-07-16,15:40:00,2.3750,2.3770,2.3745,2.3760,39
2009-07-16,15:45:00,2.3760,2.3760,2.3745,2.3750,7
2009-07-16,15:50:00,2.3750,2.3750,2.3725,2.3725,7
2009-07-16,15:55:00,2.3730,2.3755,2.3720,2.3720,33
2009-07-16,16:00:00,2.3720,2.3730,2.3660,2.3660,37
2009-07-16,16:05:00,2.3690,2.3695,2.3670,2.3695,20
2009-07-16,16:10:00,2.3690,2.3710,2.3690,2.3705,17
2009-07-16,16:15:00,2.3705,2.3710,2.3680,2.3680,25
2009-07-16,16:20:00,2.3680,2.3680,2.3640,2.3655,26
2009-07-16,16:25:00,2.3660,2.3675,2.3660,2.3675,18
2009-07-16,16:30:00,2.3680,2.3685,2.3670,2.3670,9
2009-07-16,16:35:00,2.3685,2.3710,2.3685,2.3690,11
2009-07-16,16:40:00,2.3685,2.3685,2.3655,2.3655,11
2009-07-16,16:45:00,2.3670,2.3685,2.3660,2.3670,11
2009-07-16,16:50:00,2.3670,2.3675,2.3660,2.3670,16
2009-07-16,16:55:00,2.3670,2.3675,2.3635,2.3635,32
2009-07-16,17:00:00,2.3625,2.3640,2.3615,2.3625,16
2009-07-16,17:05:00,2.3610,2.3630,2.3585,2.3630,26
2009-07-16,17:10:00,2.3620,2.3665,2.3610,2.3665,25
2009-07-16,17:15:00,2.3660,2.3665,2.3660,2.3665,4
2009-07-16,17:20:00,2.3660,2.3660,2.3615,2.3615,39
2009-07-16,17:25:00,2.3625,2.3630,2.3575,2.3580,62
2009-07-16,17:30:00,2.3580,2.3590,2.3570,2.3575,26
2009-07-16,17:35:00,2.3585,2.3585,2.3580,2.3585,3
2009-07-16,17:40:00,2.3620,2.3665,2.3610,2.3665,23
2009-07-16,17:45:00,2.3665,2.3680,2.3660,2.3670,8
2009-07-16,17:50:00,2.3670,2.3685,2.3665,2.3665,9
2009-07-16,17:55:00,2.3680,2.3710,2.3680,2.3690,15
2009-07-16,18:00:00,2.3700,2.3735,2.3680,2.3685,34
2009-07-16,18:05:00,2.3680,2.3700,2.3680,2.3700,11
2009-07-16,18:10:00,2.3700,2.3700,2.3700,2.3700,2
2009-07-16,18:15:00,2.3695,2.3720,2.3670,2.3705,62
2009-07-16,18:20:00,2.3705,2.3825,2.3705,2.3825,98
2009-07-16,18:25:00,2.3835,2.3870,2.3820,2.3865,32
2009-07-16,18:30:00,2.3865,2.3905,2.3865,2.3890,42
2009-07-16,18:35:00,2.3890,2.3890,2.3865,2.3865,6
2009-07-16,18:40:00,2.3875,2.3935,2.3875,2.3900,57
2009-07-16,18:45:00,2.3900,2.3905,2.3855,2.3855,27
2009-07-16,18:50:00,2.3855,2.3860,2.3845,2.3845,25
2009-07-16,18:55:00,2.3845,2.3865,2.3820,2.3820,47
2009-07-16,19:00:00,2.3820,2.3855,2.3820,2.3855,43
2009-07-16,19:05:00,2.3855,2.3855,2.3820,2.3820,18
2009-07-16,19:10:00,2.3815,2.3820,2.3770,2.3805,43
2009-07-16,19:15:00,2.3795,2.3805,2.3750,2.3750,24
2009-07-16,19:20:00,2.3765,2.3780,2.3765,2.3780,12
2009-07-16,19:25:00,2.3780,2.3865,2.3770,2.3865,38
2009-07-16,19:30:00,2.3880,2.3885,2.3835,2.3855,44
2009-07-16,19:35:00,2.3845,2.3845,2.3805,2.3805,25
2009-07-16,19:40:00,2.3810,2.3845,2.3805,2.3815,68
2009-07-16,19:45:00,2.3810,2.3845,2.3810,2.3845,23
2009-07-16,19:50:00,2.3840,2.3840,2.3815,2.3815,41
2009-07-16,19:55:00,2.3825,2.3845,2.3815,2.3825,49
2009-07-16,20:00:00,2.3825,2.3845,2.3825,2.3845,17
2009-07-16,20:05:00,2.3840,2.3890,2.3830,2.3855,55
2009-07-16,20:10:00,2.3860,2.3900,2.3820,2.3900,292
2009-07-16,20:15:00,2.3900,2.3950,2.3890,2.3935,183
2009-07-16,20:20:00,2.3945,2.3950,2.3895,2.3925,148
2009-07-16,20:25:00,2.3930,2.3945,2.3890,2.3900,87
2009-07-16,20:30:00,2.3900,2.4020,2.3880,2.3885,292
2009-07-16,20:35:00,2.3885,2.3965,2.3880,2.3955,118
2009-07-16,20:40:00,2.3960,2.3960,2.3860,2.3875,260
2009-07-16,20:45:00,2.3880,2.3885,2.3805,2.3850,327
2009-07-16,20:50:00,2.3850,2.3865,2.3830,2.3830,94
2009-07-16,20:55:00,2.3830,2.3865,2.3830,2.3860,94
2009-07-16,21:00:00,2.3840,2.3910,2.3825,2.3900,108
2009-07-16,21:05:00,2.3890,2.3890,2.3765,2.3880,378
2009-07-16,21:10:00,2.3880,2.3885,2.3840,2.3850,112
2009-07-16,21:15:00,2.3850,2.3865,2.3820,2.3825,117
2009-07-16,21:20:00,2.3820,2.3825,2.3780,2.3800,135
2009-07-16,21:25:00,2.3800,2.3850,2.3775,2.3840,152
2009-07-16,21:30:00,2.3845,2.3900,2.3810,2.3895,203
2009-07-16,21:35:00,2.3900,2.3925,2.3840,2.3895,273
2009-07-16,21:40:00,2.3905,2.4035,2.3905,2.3980,495
2009-07-16,21:45:00,2.3985,2.4050,2.3965,2.3995,350
2009-07-16,21:50:00,2.4000,2.4050,2.3965,2.3970,320
2009-07-16,21:55:00,2.3965,2.3965,2.3915,2.3955,251
2009-07-16,22:00:00,2.3950,2.3950,2.3785,2.3815,462
2009-07-16,22:05:00,2.3820,2.3870,2.3810,2.3835,295
2009-07-16,22:10:00,2.3840,2.3880,2.3825,2.3880,119
2009-07-16,22:15:00,2.3890,2.3940,2.3850,2.3900,193
2009-07-16,22:20:00,2.3900,2.3945,2.3875,2.3915,139
2009-07-16,22:25:00,2.3925,2.3990,2.3925,2.3965,163
2009-07-16,22:30:00,2.3965,2.3995,2.3965,2.3985,104
2009-07-16,22:35:00,2.3990,2.4030,2.3975,2.3985,208
2009-07-16,22:40:00,2.3985,2.4020,2.3965,2.3975,89
2009-07-16,22:45:00,2.3980,2.4020,2.3970,2.4000,108
2009-07-16,22:50:00,2.3995,2.4025,2.3965,2.4025,56
2009-07-16,22:55:00,2.4020,2.4020,2.3990,2.3995,95
2009-07-16,23:00:00,2.3990,2.4005,2.3980,2.3995,94
2009-07-16,23:05:00,2.3995,2.4035,2.3995,2.4020,115
2009-07-16,23:10:00,2.4015,2.4015,2.3960,2.3960,389
2009-07-16,23:15:00,2.3960,2.3990,2.3925,2.3935,242
2009-07-16,23:20:00,2.3935,2.3970,2.3925,2.3960,90
2009-07-16,23:25:00,2.3960,2.3960,2.3930,2.3930,101
2009-07-16,23:30:00,2.3925,2.3925,2.3870,2.3890,181
2009-07-16,23:35:00,2.3885,2.3940,2.3870,2.3940,118
2009-07-16,23:40:00,2.3935,2.3935,2.3895,2.3915,119
2009-07-16,23:45:00,2.3910,2.3935,2.3885,2.3935,73
2009-07-16,23:50:00,2.3945,2.3955,2.3890,2.3915,146
2009-07-16,23:55:00,2.3920,2.3975,2.3915,2.3970,94
2009-07-17,00:00:00,2.3980,2.3980,2.3935,2.3935,71
2009-07-17,00:05:00,2.3935,2.3945,2.3915,2.3920,39
2009-07-17,00:10:00,2.3920,2.3945,2.3920,2.3935,27
2009-07-17,00:15:00,2.3925,2.3925,2.3875,2.3905,88
2009-07-17,00:20:00,2.3900,2.3910,2.3880,2.3885,50
2009-07-17,00:25:00,2.3885,2.3905,2.3885,2.3890,26
2009-07-17,00:30:00,2.3885,2.3940,2.3880,2.3940,57
2009-07-17,00:35:00,2.3945,2.3945,2.3890,2.3900,53
2009-07-17,00:40:00,2.3900,2.3930,2.3895,2.3915,28
2009-07-17,00:45:00,2.3915,2.3915,2.3880,2.3885,82
2009-07-17,00:50:00,2.3880,2.3890,2.3860,2.3865,46
2009-07-17,00:55:00,2.3870,2.3900,2.3860,2.3895,141
2009-07-17,01:00:00,2.3900,2.3910,2.3870,2.3880,148
2009-07-17,01:05:00,2.3885,2.3895,2.3875,2.3880,40
2009-07-17,01:10:00,2.3880,2.3900,2.3880,2.3900,69
2009-07-17,01:15:00,2.3900,2.3925,2.3900,2.3925,10
2009-07-17,01:20:00,2.3925,2.3925,2.3895,2.3910,33
2009-07-17,01:25:00,2.3910,2.3925,2.3880,2.3885,88
2009-07-17,01:30:00,2.3885,2.3885,2.3875,2.3880,39
2009-07-17,01:35:00,2.3880,2.3880,2.3845,2.3865,78
2009-07-17,01:40:00,2.3860,2.3860,2.3845,2.3860,65
2009-07-17,01:45:00,2.3855,2.3865,2.3840,2.3850,68
2009-07-17,01:50:00,2.3855,2.3895,2.3840,2.3895,44
2009-07-17,01:55:00,2.3885,2.3890,2.3860,2.3870,58
2009-07-17,02:00:00,2.3870,2.3890,2.3855,2.3855,11
2009-07-17,02:05:00,2.3875,2.3875,2.3855,2.3875,18
2009-07-17,02:10:00,2.3875,2.3875,2.3870,2.3870,17
2009-07-17,02:15:00,2.3870,2.3895,2.3860,2.3865,24
2009-07-17,02:20:00,2.3865,2.3895,2.3865,2.3875,38
2009-07-17,02:25:00,2.3870,2.3890,2.3860,2.3885,35
2009-07-17,02:30:00,2.3885,2.3910,2.3865,2.3910,26
2009-07-17,02:35:00,2.3910,2.3915,2.3905,2.3910,12
2009-07-17,02:40:00,2.3905,2.3930,2.3900,2.3930,52
2009-07-17,02:45:00,2.3910,2.3925,2.3900,2.3925,11
2009-07-17,02:50:00,2.3925,2.3930,2.3905,2.3920,8
2009-07-17,02:55:00,2.3940,2.3940,2.3935,2.3935,3
2009-07-17,03:00:00,2.3920,2.3920,2.3900,2.3900,8
2009-07-17,03:05:00,2.3900,2.3910,2.3900,2.3900,16
2009-07-17,03:10:00,2.3900,2.3920,2.3900,2.3910,3
2009-07-17,03:15:00,2.3920,2.3920,2.3905,2.3905,3
2009-07-17,03:20:00,2.3925,2.3965,2.3925,2.3960,12
2009-07-17,03:25:00,2.3955,2.3965,2.3950,2.3965,12
2009-07-17,03:30:00,2.3970,2.3980,2.3970,2.3980,12
2009-07-17,03:35:00,2.3980,2.3980,2.3925,2.3925,10
2009-07-17,03:40:00,2.3935,2.3970,2.3935,2.3945,5
2009-07-17,03:45:00,2.3965,2.3965,2.3905,2.3930,18
2009-07-17,03:50:00,2.3925,2.3965,2.3925,2.3925,11
2009-07-17,03:55:00,2.3925,2.3940,2.3895,2.3920,14
2009-07-17,04:00:00,2.3905,2.3920,2.3890,2.3890,17
2009-07-17,04:05:00,2.3890,2.3920,2.3885,2.3920,10
2009-07-17,04:10:00,2.3920,2.3920,2.3900,2.3900,5
2009-07-17,04:15:00,2.3915,2.3915,2.3890,2.3890,3
2009-07-17,04:20:00,2.3915,2.3915,2.3915,2.3915,1
2009-07-17,04:25:00,2.3915,2.3915,2.3895,2.3895,4
2009-07-17,04:30:00,2.3895,2.3895,2.3885,2.3885,2
2009-07-17,04:35:00,2.3915,2.3915,2.3915,2.3915,2
2009-07-17,04:40:00,2.3915,2.3915,2.3885,2.3885,2
2009-07-17,04:45:00,2.3880,2.3880,2.3870,2.3870,3
2009-07-17,04:50:00,2.3870,2.3870,2.3870,2.3870,1
2009-07-17,04:55:00,2.3870,2.3870,2.3865,2.3865,2
2009-07-17,05:00:00,2.3875,2.3875,2.3875,2.3875,2
2009-07-17,05:10:00,2.3895,2.3895,2.3875,2.3875,8
2009-07-17,06:00:00,2.3880,2.3880,2.3760,2.3860,23
2009-07-17,06:05:00,2.3870,2.3870,2.3870,2.3870,1
2009-07-17,06:10:00,2.3880,2.3880,2.3880,2.3880,1
2009-07-17,06:25:00,2.3885,2.3890,2.3860,2.3875,13
2009-07-17,06:30:00,2.3860,2.3860,2.3860,2.3860,2
2009-07-17,06:35:00,2.3860,2.3860,2.3850,2.3850,7
2009-07-17,06:40:00,2.3850,2.3850,2.3850,2.3850,3
2009-07-17,06:45:00,2.3850,2.3850,2.3850,2.3850,1
2009-07-17,06:50:00,2.3850,2.3875,2.3850,2.3875,8
2009-07-17,07:15:00,2.3875,2.3875,2.3875,2.3875,2
2009-07-17,07:35:00,2.3855,2.3855,2.3855,2.3855,1
2009-07-17,07:40:00,2.3890,2.3890,2.3890,2.3890,1
2009-07-17,07:45:00,2.3855,2.3855,2.3850,2.3850,3
2009-07-17,07:50:00,2.3850,2.3850,2.3785,2.3785,22
2009-07-17,07:55:00,2.3800,2.3800,2.3800,2.3800,3
2009-07-17,08:00:00,2.3840,2.3850,2.3840,2.3850,4
2009-07-17,08:15:00,2.3880,2.3880,2.3815,2.3815,2
2009-07-17,08:20:00,2.3820,2.3870,2.3820,2.3870,9
2009-07-17,08:25:00,2.3885,2.3885,2.3885,2.3885,10
2009-07-17,08:30:00,2.3885,2.3885,2.3865,2.3865,4
2009-07-17,08:35:00,2.3855,2.3855,2.3855,2.3855,2
2009-07-17,08:40:00,2.3850,2.3860,2.3850,2.3860,3
2009-07-17,08:50:00,2.3850,2.3850,2.3845,2.3850,5
2009-07-17,08:55:00,2.3825,2.3845,2.3800,2.3800,26
2009-07-17,09:00:00,2.3840,2.3850,2.3840,2.3850,4
2009-07-17,09:05:00,2.3880,2.3900,2.3880,2.3885,19
2009-07-17,09:10:00,2.3880,2.3900,2.3880,2.3880,27
2009-07-17,09:15:00,2.3880,2.3880,2.3880,2.3880,1
2009-07-17,09:20:00,2.3900,2.3900,2.3900,2.3900,5
2009-07-17,09:25:00,2.3865,2.3900,2.3860,2.3860,4
2009-07-17,09:30:00,2.3900,2.3925,2.3860,2.3860,28
2009-07-17,09:35:00,2.3860,2.3860,2.3835,2.3835,16
2009-07-17,09:40:00,2.3835,2.3835,2.3780,2.3780,20
2009-07-17,09:45:00,2.3810,2.3810,2.3810,2.3810,1
2009-07-17,09:55:00,2.3800,2.3805,2.3800,2.3800,9
2009-07-17,10:00:00,2.3800,2.3800,2.3755,2.3755,16
2009-07-17,10:05:00,2.3750,2.3775,2.3750,2.3775,4
2009-07-17,10:10:00,2.3765,2.3765,2.3735,2.3735,63
2009-07-17,10:15:00,2.3735,2.3735,2.3735,2.3735,2
2009-07-17,10:25:00,2.3750,2.3780,2.3745,2.3770,5
2009-07-17,10:30:00,2.3770,2.3770,2.3770,2.3770,1
2009-07-17,10:35:00,2.3750,2.3750,2.3750,2.3750,1
2009-07-17,10:45:00,2.3775,2.3800,2.3775,2.3800,3
2009-07-17,10:55:00,2.3800,2.3800,2.3800,2.3800,1
2009-07-17,11:00:00,2.3775,2.3775,2.3775,2.3775,2
2009-07-17,11:05:00,2.3770,2.3835,2.3770,2.3835,10
2009-07-17,11:10:00,2.3845,2.3900,2.3845,2.3880,26
2009-07-17,11:15:00,2.3900,2.3900,2.3880,2.3880,13
2009-07-17,11:25:00,2.3875,2.3900,2.3875,2.3900,10
2009-07-17,11:30:00,2.3885,2.3885,2.3880,2.3880,11
2009-07-17,11:35:00,2.3880,2.3880,2.3880,2.3880,1
2009-07-17,11:40:00,2.3855,2.3870,2.3855,2.3870,3
2009-07-17,11:50:00,2.3855,2.3855,2.3855,2.3855,1
2009-07-17,12:05:00,2.3850,2.3850,2.3850,2.3850,1
2009-07-17,12:20:00,2.3880,2.3880,2.3880,2.3880,9
2009-07-17,12:30:00,2.3870,2.3895,2.3870,2.3890,13
2009-07-17,12:35:00,2.3900,2.3920,2.3895,2.3910,21
2009-07-17,12:40:00,2.3905,2.3910,2.3905,2.3910,6
2009-07-17,12:45:00,2.3920,2.3930,2.3910,2.3925,15
2009-07-17,12:50:00,2.3925,2.3925,2.3915,2.3920,4
2009-07-17,12:55:00,2.3920,2.3930,2.3920,2.3930,7
2009-07-17,13:00:00,2.3905,2.3905,2.3905,2.3905,2
2009-07-17,13:05:00,2.3895,2.3905,2.3890,2.3905,4
2009-07-17,13:10:00,2.3910,2.3910,2.3890,2.3900,11
2009-07-17,13:15:00,2.3885,2.3885,2.3885,2.3885,3
2009-07-17,13:20:00,2.3890,2.3890,2.3890,2.3890,2
2009-07-17,13:25:00,2.3885,2.3895,2.3865,2.3880,8
2009-07-17,13:30:00,2.3875,2.3875,2.3850,2.3850,3
2009-07-17,13:35:00,2.3855,2.3855,2.3820,2.3820,7
2009-07-17,13:40:00,2.3840,2.3845,2.3840,2.3845,8
2009-07-17,13:45:00,2.3845,2.3895,2.3845,2.3880,23
2009-07-17,13:50:00,2.3900,2.3910,2.3885,2.3885,6
2009-07-17,13:55:00,2.3880,2.3885,2.3865,2.3870,10
2009-07-17,14:00:00,2.3870,2.3905,2.3870,2.3900,39
2009-07-17,14:05:00,2.3900,2.3930,2.3900,2.3920,12
2009-07-17,14:10:00,2.3925,2.3935,2.3920,2.3930,13
2009-07-17,14:15:00,2.3930,2.3930,2.3900,2.3900,11
2009-07-17,14:20:00,2.3900,2.3905,2.3860,2.3870,17
2009-07-17,14:25:00,2.3875,2.3875,2.3850,2.3850,4
2009-07-17,14:30:00,2.3845,2.3845,2.3765,2.3765,34
2009-07-17,14:35:00,2.3795,2.3840,2.3795,2.3815,15
2009-07-17,14:40:00,2.3800,2.3820,2.3790,2.3820,11
2009-07-17,14:45:00,2.3820,2.3835,2.3820,2.3825,4
2009-07-17,14:50:00,2.3820,2.3820,2.3820,2.3820,1
2009-07-17,14:55:00,2.3820,2.3820,2.3800,2.3815,14
2009-07-17,15:00:00,2.3815,2.3830,2.3805,2.3825,14
2009-07-17,15:05:00,2.3845,2.3860,2.3840,2.3840,14
2009-07-17,15:10:00,2.3825,2.3825,2.3815,2.3820,21
2009-07-17,15:15:00,2.3825,2.3830,2.3820,2.3830,18
2009-07-17,15:20:00,2.3825,2.3840,2.3815,2.3815,10
2009-07-17,15:25:00,2.3820,2.3820,2.3820,2.3820,1
2009-07-17,15:30:00,2.3820,2.3820,2.3810,2.3820,3
2009-07-17,15:35:00,2.3825,2.3855,2.3825,2.3855,6
2009-07-17,15:40:00,2.3855,2.3895,2.3845,2.3895,18
2009-07-17,15:45:00,2.3895,2.3910,2.3890,2.3890,9
2009-07-17,15:50:00,2.3880,2.3890,2.3880,2.3890,3
2009-07-17,15:55:00,2.3895,2.3900,2.3860,2.3860,17
2009-07-17,16:00:00,2.3855,2.3860,2.3790,2.3810,57
2009-07-17,16:05:00,2.3810,2.3815,2.3810,2.3810,12
2009-07-17,16:10:00,2.3805,2.3810,2.3800,2.3810,7
2009-07-17,16:15:00,2.3845,2.3855,2.3830,2.3830,24
2009-07-17,16:20:00,2.3840,2.3890,2.3840,2.3880,20
2009-07-17,16:25:00,2.3875,2.3880,2.3860,2.3875,14
2009-07-17,16:30:00,2.3870,2.3870,2.3870,2.3870,2
2009-07-17,16:35:00,2.3865,2.3875,2.3830,2.3840,8
2009-07-17,16:40:00,2.3815,2.3815,2.3815,2.3815,1
2009-07-17,16:45:00,2.3815,2.3815,2.3810,2.3815,7
2009-07-17,16:50:00,2.3815,2.3815,2.3800,2.3815,12
2009-07-17,16:55:00,2.3815,2.3815,2.3815,2.3815,1
2009-07-17,17:00:00,2.3805,2.3825,2.3800,2.3810,14
2009-07-17,17:05:00,2.3820,2.3820,2.3750,2.3750,25
2009-07-17,17:10:00,2.3750,2.3755,2.3700,2.3730,77
2009-07-17,17:15:00,2.3730,2.3760,2.3720,2.3755,17
2009-07-17,17:20:00,2.3750,2.3760,2.3740,2.3740,6
2009-07-17,17:25:00,2.3720,2.3740,2.3715,2.3740,8
2009-07-17,17:30:00,2.3730,2.3745,2.3730,2.3745,12
2009-07-17,17:35:00,2.3750,2.3765,2.3740,2.3765,9
2009-07-17,17:40:00,2.3755,2.3770,2.3755,2.3770,8
2009-07-17,17:45:00,2.3770,2.3820,2.3770,2.3820,48
2009-07-17,17:50:00,2.3815,2.3815,2.3790,2.3790,12
2009-07-17,17:55:00,2.3790,2.3790,2.3775,2.3775,7
2009-07-17,18:00:00,2.3790,2.3795,2.3790,2.3795,2
2009-07-17,18:05:00,2.3790,2.3820,2.3790,2.3820,7
2009-07-17,18:10:00,2.3815,2.3830,2.3815,2.3830,6
2009-07-17,18:15:00,2.3825,2.3860,2.3825,2.3855,10
2009-07-17,18:20:00,2.3855,2.3865,2.3855,2.3865,5
2009-07-17,18:25:00,2.3865,2.3865,2.3825,2.3825,5
2009-07-17,18:30:00,2.3825,2.3825,2.3810,2.3810,4
2009-07-17,18:35:00,2.3830,2.3835,2.3830,2.3835,5
2009-07-17,18:40:00,2.3825,2.3840,2.3820,2.3835,20
2009-07-17,18:45:00,2.3830,2.3835,2.3815,2.3820,21
2009-07-17,18:50:00,2.3820,2.3845,2.3810,2.3830,16
2009-07-17,18:55:00,2.3830,2.3830,2.3810,2.3810,10
2009-07-17,19:00:00,2.3810,2.3840,2.3810,2.3840,13
2009-07-17,19:05:00,2.3840,2.3895,2.3840,2.3885,43
2009-07-17,19:10:00,2.3895,2.3905,2.3845,2.3845,56
2009-07-17,19:15:00,2.3845,2.3845,2.3815,2.3825,37
2009-07-17,19:20:00,2.3825,2.3845,2.3810,2.3845,41
2009-07-17,19:25:00,2.3845,2.3860,2.3825,2.3825,20
2009-07-17,19:30:00,2.3820,2.3830,2.3800,2.3820,35
2009-07-17,19:35:00,2.3820,2.3835,2.3805,2.3835,33
2009-07-17,19:40:00,2.3825,2.3825,2.3810,2.3810,18
2009-07-17,19:45:00,2.3820,2.3820,2.3725,2.3755,116
2009-07-17,19:50:00,2.3750,2.3765,2.3740,2.3750,52
2009-07-17,19:55:00,2.3750,2.3755,2.3685,2.3685,89
2009-07-17,20:00:00,2.3680,2.3780,2.3670,2.3775,137
2009-07-17,20:05:00,2.3775,2.3795,2.3750,2.3790,112
2009-07-17,20:10:00,2.3790,2.3805,2.3770,2.3790,144
2009-07-17,20:15:00,2.3785,2.3790,2.3735,2.3745,245
2009-07-17,20:20:00,2.3745,2.3770,2.3720,2.3730,152
2009-07-17,20:25:00,2.3735,2.3845,2.3735,2.3825,149
2009-07-17,20:30:00,2.3825,2.3910,2.3825,2.3880,301
2009-07-17,20:35:00,2.3880,2.4000,2.3855,2.3935,511
2009-07-17,20:40:00,2.3940,2.4015,2.3935,2.3960,227
2009-07-17,20:45:00,2.3955,2.3985,2.3950,2.3965,51
2009-07-17,20:50:00,2.3970,2.4015,2.3940,2.4010,276
2009-07-17,20:55:00,2.4005,2.4135,2.4000,2.4135,581
2009-07-17,21:00:00,2.4130,2.4235,2.4130,2.4175,498
2009-07-17,21:05:00,2.4175,2.4175,2.4070,2.4090,303
2009-07-17,21:10:00,2.4090,2.4195,2.4070,2.4165,264
2009-07-17,21:15:00,2.4165,2.4180,2.4145,2.4170,113
2009-07-17,21:20:00,2.4165,2.4205,2.4160,2.4190,143
2009-07-17,21:25:00,2.4190,2.4265,2.4175,2.4225,391
2009-07-17,21:30:00,2.4225,2.4240,2.4190,2.4205,307
2009-07-17,21:35:00,2.4220,2.4285,2.4190,2.4245,293
2009-07-17,21:40:00,2.4250,2.4275,2.4230,2.4265,269
2009-07-17,21:45:00,2.4270,2.4285,2.4155,2.4180,240
2009-07-17,21:50:00,2.4190,2.4240,2.4140,2.4230,178
2009-07-17,21:55:00,2.4230,2.4275,2.4220,2.4270,172
2009-07-17,22:00:00,2.4270,2.4270,2.4200,2.4230,190
2009-07-17,22:05:00,2.4220,2.4290,2.4220,2.4235,209
2009-07-17,22:10:00,2.4230,2.4290,2.4230,2.4290,154
2009-07-17,22:15:00,2.4295,2.4375,2.4275,2.4355,340
2009-07-17,22:20:00,2.4355,2.4375,2.4315,2.4345,272
2009-07-17,22:25:00,2.4355,2.4365,2.4275,2.4310,166
2009-07-17,22:30:00,2.4315,2.4335,2.4275,2.4315,170
2009-07-17,22:35:00,2.4325,2.4365,2.4305,2.4325,283
2009-07-17,22:40:00,2.4325,2.4390,2.4320,2.4360,236
2009-07-17,22:45:00,2.4360,2.4385,2.4280,2.4290,152
2009-07-17,22:50:00,2.4295,2.4305,2.4135,2.4150,356
2009-07-17,22:55:00,2.4145,2.4175,2.4115,2.4160,264
2009-07-17,23:00:00,2.4160,2.4220,2.4155,2.4205,170
2009-07-17,23:05:00,2.4205,2.4210,2.4190,2.4190,138
2009-07-17,23:10:00,2.4190,2.4235,2.4175,2.4200,90
2009-07-17,23:15:00,2.4195,2.4235,2.4195,2.4200,71
2009-07-17,23:20:00,2.4195,2.4235,2.4190,2.4235,64
2009-07-17,23:25:00,2.4235,2.4245,2.4205,2.4230,50
2009-07-17,23:30:00,2.4220,2.4220,2.4165,2.4175,111
2009-07-17,23:35:00,2.4185,2.4195,2.4155,2.4155,98
2009-07-17,23:40:00,2.4150,2.4165,2.4115,2.4140,66
2009-07-17,23:45:00,2.4150,2.4205,2.4115,2.4200,148
2009-07-17,23:50:00,2.4200,2.4220,2.4135,2.4160,107
2009-07-17,23:55:00,2.4165,2.4225,2.4165,2.4225,138
2009-07-18,00:00:00,2.4215,2.4230,2.4210,2.4225,87
2009-07-18,00:05:00,2.4225,2.4250,2.4220,2.4230,62
2009-07-18,00:10:00,2.4230,2.4230,2.4220,2.4225,38
2009-07-18,00:15:00,2.4220,2.4240,2.4215,2.4230,44
2009-07-18,00:20:00,2.4240,2.4265,2.4210,2.4230,88
2009-07-18,00:25:00,2.4220,2.4220,2.4180,2.4190,79
2009-07-18,00:30:00,2.4190,2.4215,2.4165,2.4195,87
2009-07-18,00:35:00,2.4195,2.4230,2.4195,2.4205,63
2009-07-18,00:40:00,2.4205,2.4230,2.4195,2.4215,48
2009-07-18,00:45:00,2.4215,2.4250,2.4210,2.4215,96
2009-07-18,00:50:00,2.4215,2.4220,2.4185,2.4185,93
2009-07-18,00:55:00,2.4180,2.4245,2.4170,2.4230,190
2009-07-18,01:00:00,2.4225,2.4245,2.4205,2.4245,74
2009-07-18,01:05:00,2.4230,2.4275,2.4225,2.4245,101
2009-07-18,01:10:00,2.4240,2.4240,2.4220,2.4220,21
2009-07-18,01:15:00,2.4220,2.4245,2.4220,2.4230,30
2009-07-18,01:20:00,2.4230,2.4270,2.4230,2.4230,57
2009-07-18,01:25:00,2.4235,2.4245,2.4225,2.4245,58
2009-07-18,01:30:00,2.4250,2.4255,2.4225,2.4225,27
2009-07-18,01:35:00,2.4255,2.4260,2.4250,2.4260,18
2009-07-18,01:40:00,2.4260,2.4275,2.4255,2.4270,27
2009-07-18,01:45:00,2.4270,2.4275,2.4235,2.4245,38
2009-07-18,01:50:00,2.4245,2.4260,2.4240,2.4255,26
2009-07-18,01:55:00,2.4260,2.4260,2.4240,2.4240,22
2009-07-18,02:00:00,2.4235,2.4240,2.4220,2.4240,14
2009-07-18,02:05:00,2.4220,2.4245,2.4220,2.4245,16
2009-07-18,02:10:00,2.4240,2.4250,2.4230,2.4250,6
2009-07-18,02:15:00,2.4240,2.4240,2.4240,2.4240,5
2009-07-18,02:20:00,2.4240,2.4280,2.4240,2.4280,14
2009-07-18,02:25:00,2.4240,2.4260,2.4240,2.4240,4
2009-07-18,02:30:00,2.4240,2.4255,2.4240,2.4255,4
2009-07-18,02:35:00,2.4260,2.4260,2.4245,2.4245,3
2009-07-18,02:40:00,2.4255,2.4255,2.4255,2.4255,2
2009-07-18,02:45:00,2.4255,2.4255,2.4255,2.4255,2
2009-07-18,02:50:00,2.4280,2.4280,2.4255,2.4255,3
2009-07-18,02:55:00,2.4270,2.4270,2.4270,2.4270,3
2009-07-18,03:00:00,2.4280,2.4295,2.4265,2.4265,19
2009-07-18,03:05:00,2.4265,2.4265,2.4265,2.4265,1
2009-07-18,03:10:00,2.4265,2.4340,2.4240,2.4240,36
2009-07-18,03:15:00,2.4245,2.4250,2.4240,2.4250,7
2009-07-18,03:20:00,2.4250,2.4250,2.4250,2.4250,1
2009-07-18,03:25:00,2.4270,2.4270,2.4240,2.4240,5
2009-07-18,03:30:00,2.4240,2.4240,2.4220,2.4220,13
2009-07-18,03:35:00,2.4220,2.4250,2.4215,2.4215,18
2009-07-18,03:40:00,2.4215,2.4215,2.4215,2.4215,3
2009-07-18,03:45:00,2.4220,2.4250,2.4220,2.4245,12
2009-07-18,03:50:00,2.4220,2.4250,2.4200,2.4210,32
2009-07-18,03:55:00,2.4210,2.4210,2.4160,2.4160,11
2009-07-18,04:00:00,2.4200,2.4200,2.4190,2.4190,2
2009-07-18,04:05:00,2.4230,2.4265,2.4230,2.4250,21
2009-07-18,04:10:00,2.4220,2.4220,2.4170,2.4170,14
2009-07-18,04:15:00,2.4175,2.4235,2.4175,2.4235,9
2009-07-18,04:20:00,2.4190,2.4190,2.4190,2.4190,1
2009-07-18,04:25:00,2.4195,2.4195,2.4195,2.4195,1
2009-07-18,04:40:00,2.4190,2.4190,2.4190,2.4190,1
2009-07-18,04:55:00,2.4200,2.4200,2.4190,2.4190,3
2009-07-18,05:05:00,2.4220,2.4220,2.4220,2.4220,2
2009-07-18,05:10:00,2.4250,2.4250,2.4195,2.4195,2
2009-07-20,06:00:00,2.4185,2.4190,2.4185,2.4190,3
2009-07-20,06:05:00,2.4175,2.4185,2.4175,2.4185,2
2009-07-20,06:15:00,2.4185,2.4190,2.4185,2.4190,3
2009-07-20,06:25:00,2.4175,2.4175,2.4175,2.4175,2
2009-07-20,06:30:00,2.4135,2.4135,2.4115,2.4115,8
2009-07-20,06:40:00,2.4100,2.4115,2.4100,2.4115,2
2009-07-20,07:30:00,2.4115,2.4175,2.4115,2.4150,7
2009-07-20,07:40:00,2.4150,2.4150,2.4150,2.4150,1
2009-07-20,07:45:00,2.4150,2.4150,2.4150,2.4150,2
2009-07-20,08:00:00,2.4150,2.4185,2.4115,2.4120,14
2009-07-20,08:05:00,2.4180,2.4185,2.4180,2.4185,2
2009-07-20,08:15:00,2.4185,2.4200,2.4185,2.4200,5
2009-07-20,08:20:00,2.4200,2.4200,2.4200,2.4200,6
2009-07-20,08:30:00,2.4225,2.4240,2.4225,2.4240,3
2009-07-20,08:35:00,2.4200,2.4200,2.4200,2.4200,1
2009-07-20,08:40:00,2.4220,2.4220,2.4220,2.4220,1
2009-07-20,08:45:00,2.4210,2.4210,2.4200,2.4200,2
2009-07-20,08:50:00,2.4230,2.4240,2.4230,2.4240,3
2009-07-20,09:00:00,2.4220,2.4220,2.4220,2.4220,1
2009-07-20,09:05:00,2.4230,2.4300,2.4230,2.4300,19
2009-07-20,09:10:00,2.4320,2.4375,2.4320,2.4365,16
2009-07-20,09:15:00,2.4365,2.4365,2.4365,2.4365,1
2009-07-20,09:20:00,2.4355,2.4385,2.4355,2.4385,5
2009-07-20,09:25:00,2.4385,2.4420,2.4385,2.4405,13
2009-07-20,09:30:00,2.4420,2.4430,2.4375,2.4395,14
2009-07-20,09:35:00,2.4430,2.4470,2.4400,2.4445,16
2009-07-20,09:40:00,2.4410,2.4450,2.4410,2.4450,9
2009-07-20,09:45:00,2.4390,2.4390,2.4390,2.4390,2
2009-07-20,09:50:00,2.4420,2.4420,2.4395,2.4395,5
2009-07-20,09:55:00,2.4400,2.4400,2.4400,2.4400,1
2009-07-20,10:00:00,2.4400,2.4420,2.4400,2.4420,4
2009-07-20,10:05:00,2.4440,2.4450,2.4440,2.4450,6
2009-07-20,10:10:00,2.4455,2.4455,2.4455,2.4455,1
2009-07-20,10:15:00,2.4455,2.4480,2.4450,2.4475,26
2009-07-20,10:20:00,2.4475,2.4500,2.4475,2.4500,55
2009-07-20,10:25:00,2.4500,2.4500,2.4455,2.4490,6
2009-07-20,10:30:00,2.4475,2.4500,2.4475,2.4500,25
2009-07-20,10:35:00,2.4500,2.4500,2.4475,2.4490,47
2009-07-20,10:40:00,2.4495,2.4500,2.4495,2.4500,5
2009-07-20,10:45:00,2.4485,2.4495,2.4485,2.4495,2
2009-07-20,10:50:00,2.4480,2.4510,2.4480,2.4510,9
2009-07-20,10:55:00,2.4510,2.4595,2.4510,2.4585,23
2009-07-20,11:00:00,2.4595,2.4595,2.4595,2.4595,2
2009-07-20,11:05:00,2.4580,2.4580,2.4560,2.4565,3
2009-07-20,11:10:00,2.4580,2.4580,2.4580,2.4580,1
2009-07-20,11:15:00,2.4595,2.4600,2.4535,2.4535,10
2009-07-20,11:20:00,2.4515,2.4515,2.4515,2.4515,1
2009-07-20,11:25:00,2.4540,2.4545,2.4535,2.4535,3
2009-07-20,11:30:00,2.4535,2.4535,2.4520,2.4520,3
2009-07-20,11:40:00,2.4515,2.4515,2.4515,2.4515,1
2009-07-20,11:45:00,2.4510,2.4510,2.4510,2.4510,1
2009-07-20,11:50:00,2.4500,2.4500,2.4500,2.4500,3
2009-07-20,11:55:00,2.4480,2.4480,2.4480,2.4480,3
2009-07-20,12:00:00,2.4460,2.4460,2.4460,2.4460,2
2009-07-20,12:15:00,2.4545,2.4545,2.4540,2.4540,2
2009-07-20,12:25:00,2.4470,2.4470,2.4450,2.4450,4
2009-07-20,12:30:00,2.4450,2.4465,2.4440,2.4450,24
2009-07-20,12:35:00,2.4465,2.4485,2.4465,2.4485,4
2009-07-20,12:40:00,2.4485,2.4485,2.4470,2.4470,6
2009-07-20,12:45:00,2.4445,2.4445,2.4420,2.4420,14
2009-07-20,12:50:00,2.4425,2.4440,2.4425,2.4440,8
2009-07-20,12:55:00,2.4455,2.4455,2.4455,2.4455,2
2009-07-20,13:00:00,2.4460,2.4530,2.4460,2.4530,10
2009-07-20,13:05:00,2.4530,2.4550,2.4525,2.4550,8
2009-07-20,13:10:00,2.4540,2.4555,2.4530,2.4545,8
2009-07-20,13:15:00,2.4550,2.4550,2.4545,2.4550,4
2009-07-20,13:20:00,2.4545,2.4550,2.4540,2.4540,4
2009-07-20,13:25:00,2.4540,2.4540,2.4515,2.4515,13
2009-07-20,13:30:00,2.4545,2.4545,2.4540,2.4540,5
2009-07-20,13:35:00,2.4520,2.4530,2.4520,2.4530,4
2009-07-20,13:40:00,2.4535,2.4545,2.4525,2.4535,7
2009-07-20,13:45:00,2.4530,2.4545,2.4510,2.4545,7
2009-07-20,13:50:00,2.4540,2.4545,2.4525,2.4530,11
2009-07-20,13:55:00,2.4510,2.4510,2.4510,2.4510,3
2009-07-20,14:00:00,2.4535,2.4570,2.4535,2.4535,17
2009-07-20,14:05:00,2.4545,2.4565,2.4535,2.4565,9
2009-07-20,14:10:00,2.4565,2.4585,2.4565,2.4585,42
2009-07-20,14:15:00,2.4585,2.4590,2.4585,2.4590,4
2009-07-20,14:20:00,2.4570,2.4580,2.4565,2.4580,17
2009-07-20,14:25:00,2.4580,2.4580,2.4575,2.4580,7
2009-07-20,14:30:00,2.4580,2.4745,2.4570,2.4625,211
2009-07-20,14:35:00,2.4635,2.4650,2.4600,2.4620,42
2009-07-20,14:40:00,2.4625,2.4645,2.4620,2.4645,24
2009-07-20,14:45:00,2.4650,2.4650,2.4600,2.4615,51
2009-07-20,14:50:00,2.4610,2.4660,2.4610,2.4660,13
2009-07-20,14:55:00,2.4650,2.4700,2.4640,2.4700,43
2009-07-20,15:00:00,2.4690,2.4695,2.4645,2.4645,41
2009-07-20,15:05:00,2.4645,2.4655,2.4610,2.4630,54
2009-07-20,15:10:00,2.4610,2.4655,2.4605,2.4655,46
2009-07-20,15:15:00,2.4665,2.4745,2.4660,2.4725,87
2009-07-20,15:20:00,2.4720,2.4730,2.4700,2.4700,34
2009-07-20,15:25:00,2.4700,2.4730,2.4700,2.4700,23
2009-07-20,15:30:00,2.4710,2.4725,2.4700,2.4725,36
2009-07-20,15:35:00,2.4715,2.4730,2.4715,2.4730,30
2009-07-20,15:40:00,2.4730,2.4745,2.4725,2.4745,17
2009-07-20,15:45:00,2.4750,2.4895,2.4750,2.4830,293
2009-07-20,15:50:00,2.4825,2.4860,2.4795,2.4845,60
2009-07-20,15:55:00,2.4820,2.4840,2.4805,2.4820,37
2009-07-20,16:00:00,2.4820,2.4825,2.4780,2.4805,78
2009-07-20,16:05:00,2.4815,2.4835,2.4805,2.4810,16
2009-07-20,16:10:00,2.4835,2.4855,2.4835,2.4840,12
2009-07-20,16:15:00,2.4840,2.4895,2.4840,2.4860,56
2009-07-20,16:20:00,2.4860,2.4865,2.4805,2.4825,30
2009-07-20,16:25:00,2.4830,2.4860,2.4825,2.4850,32
2009-07-20,16:30:00,2.4850,2.4855,2.4800,2.4800,43
2009-07-20,16:35:00,2.4810,2.4810,2.4770,2.4785,26
2009-07-20,16:40:00,2.4785,2.4790,2.4780,2.4790,56
2009-07-20,16:45:00,2.4790,2.4810,2.4790,2.4810,16
2009-07-20,16:50:00,2.4810,2.4810,2.4800,2.4805,20
2009-07-20,16:55:00,2.4815,2.4835,2.4815,2.4835,4
2009-07-20,17:00:00,2.4830,2.4830,2.4790,2.4800,44
2009-07-20,17:05:00,2.4790,2.4820,2.4790,2.4820,24
2009-07-20,17:10:00,2.4820,2.4850,2.4820,2.4830,35
2009-07-20,17:15:00,2.4835,2.4855,2.4830,2.4850,23
2009-07-20,17:20:00,2.4850,2.4860,2.4835,2.4850,26
2009-07-20,17:25:00,2.4830,2.4835,2.4815,2.4835,11
2009-07-20,17:30:00,2.4835,2.4845,2.4825,2.4830,7
2009-07-20,17:35:00,2.4830,2.4840,2.4820,2.4820,26
2009-07-20,17:40:00,2.4825,2.4825,2.4735,2.4750,198
2009-07-20,17:45:00,2.4745,2.4760,2.4700,2.4715,105
2009-07-20,17:50:00,2.4715,2.4720,2.4690,2.4710,70
2009-07-20,17:55:00,2.4725,2.4730,2.4725,2.4725,16
2009-07-20,18:00:00,2.4730,2.4735,2.4730,2.4730,5
2009-07-20,18:05:00,2.4730,2.4770,2.4730,2.4770,8
2009-07-20,18:10:00,2.4750,2.4770,2.4750,2.4760,10
2009-07-20,18:15:00,2.4765,2.4775,2.4765,2.4765,19
2009-07-20,18:20:00,2.4770,2.4770,2.4760,2.4765,19
2009-07-20,18:25:00,2.4780,2.4845,2.4780,2.4825,62
2009-07-20,18:30:00,2.4815,2.4830,2.4805,2.4805,48
2009-07-20,18:35:00,2.4800,2.4810,2.4775,2.4775,17
2009-07-20,18:40:00,2.4780,2.4790,2.4775,2.4790,24
2009-07-20,18:45:00,2.4805,2.4805,2.4765,2.4770,36
2009-07-20,18:50:00,2.4760,2.4770,2.4760,2.4760,12
2009-07-20,18:55:00,2.4770,2.4770,2.4770,2.4770,4
2009-07-20,19:00:00,2.4750,2.4750,2.4715,2.4715,33
2009-07-20,19:05:00,2.4720,2.4740,2.4695,2.4695,118
2009-07-20,19:10:00,2.4695,2.4705,2.4670,2.4705,90
2009-07-20,19:15:00,2.4705,2.4730,2.4700,2.4725,36
2009-07-20,19:20:00,2.4740,2.4770,2.4725,2.4725,47
2009-07-20,19:25:00,2.4725,2.4730,2.4715,2.4730,43
2009-07-20,19:30:00,2.4725,2.4745,2.4710,2.4710,91
2009-07-20,19:35:00,2.4710,2.4725,2.4695,2.4715,130
2009-07-20,19:40:00,2.4705,2.4710,2.4680,2.4700,85
2009-07-20,19:45:00,2.4705,2.4745,2.4685,2.4730,121
2009-07-20,19:50:00,2.4730,2.4740,2.4720,2.4735,20
2009-07-20,19:55:00,2.4730,2.4735,2.4685,2.4720,243
2009-07-20,20:00:00,2.4715,2.4715,2.4665,2.4690,105
2009-07-20,20:05:00,2.4690,2.4700,2.4665,2.4695,108
2009-07-20,20:10:00,2.4695,2.4715,2.4640,2.4640,258
2009-07-20,20:15:00,2.4645,2.4680,2.4640,2.4660,170
2009-07-20,20:20:00,2.4660,2.4660,2.4560,2.4605,278
2009-07-20,20:25:00,2.4610,2.4640,2.4590,2.4615,104
2009-07-20,20:30:00,2.4615,2.4690,2.4590,2.4685,154
2009-07-20,20:35:00,2.4690,2.4695,2.4645,2.4645,79
2009-07-20,20:40:00,2.4650,2.4655,2.4620,2.4625,122
2009-07-20,20:45:00,2.4620,2.4645,2.4575,2.4580,100
2009-07-20,20:50:00,2.4590,2.4620,2.4565,2.4615,112
2009-07-20,20:55:00,2.4615,2.4660,2.4600,2.4630,215
2009-07-20,21:00:00,2.4630,2.4660,2.4620,2.4620,100
2009-07-20,21:05:00,2.4630,2.4630,2.4600,2.4620,77
2009-07-20,21:10:00,2.4610,2.4645,2.4610,2.4640,65
2009-07-20,21:15:00,2.4640,2.4680,2.4600,2.4605,148
2009-07-20,21:20:00,2.4600,2.4610,2.4530,2.4550,178
2009-07-20,21:25:00,2.4545,2.4565,2.4540,2.4560,78
2009-07-20,21:30:00,2.4565,2.4610,2.4555,2.4595,160
2009-07-20,21:35:00,2.4615,2.4660,2.4610,2.4640,162
2009-07-20,21:40:00,2.4640,2.4645,2.4520,2.4525,229
2009-07-20,21:45:00,2.4530,2.4555,2.4495,2.4510,264
2009-07-20,21:50:00,2.4500,2.4530,2.4470,2.4490,191
2009-07-20,21:55:00,2.4500,2.4505,2.4440,2.4480,261
2009-07-20,22:00:00,2.4485,2.4550,2.4470,2.4495,344
2009-07-20,22:05:00,2.4495,2.4520,2.4415,2.4420,163
2009-07-20,22:10:00,2.4425,2.4430,2.4335,2.4390,330
2009-07-20,22:15:00,2.4380,2.4425,2.4370,2.4380,171
2009-07-20,22:20:00,2.4385,2.4385,2.4320,2.4365,242
2009-07-20,22:25:00,2.4360,2.4360,2.4325,2.4355,154
2009-07-20,22:30:00,2.4350,2.4350,2.4275,2.4280,176
2009-07-20,22:35:00,2.4280,2.4320,2.4260,2.4320,230
2009-07-20,22:40:00,2.4315,2.4335,2.4300,2.4315,126
2009-07-20,22:45:00,2.4310,2.4320,2.4220,2.4230,194
2009-07-20,22:50:00,2.4235,2.4265,2.4225,2.4255,133
2009-07-20,22:55:00,2.4250,2.4320,2.4235,2.4290,152
2009-07-20,23:00:00,2.4295,2.4305,2.4230,2.4260,101
2009-07-20,23:05:00,2.4260,2.4285,2.4250,2.4260,94
2009-07-20,23:10:00,2.4265,2.4320,2.4265,2.4320,94
2009-07-20,23:15:00,2.4320,2.4395,2.4320,2.4360,146
2009-07-20,23:20:00,2.4365,2.4395,2.4350,2.4370,132
2009-07-20,23:25:00,2.4365,2.4410,2.4360,2.4400,84
2009-07-20,23:30:00,2.4395,2.4405,2.4370,2.4370,85
2009-07-20,23:35:00,2.4375,2.4380,2.4335,2.4360,64
2009-07-20,23:40:00,2.4360,2.4365,2.4330,2.4360,152
2009-07-20,23:45:00,2.4360,2.4380,2.4340,2.4350,58
2009-07-20,23:50:00,2.4360,2.4375,2.4340,2.4370,90
2009-07-20,23:55:00,2.4365,2.4380,2.4320,2.4330,132
2009-07-21,00:00:00,2.4330,2.4375,2.4330,2.4365,49
2009-07-21,00:05:00,2.4380,2.4420,2.4375,2.4400,63
2009-07-21,00:10:00,2.4400,2.4470,2.4400,2.4460,126
2009-07-21,00:15:00,2.4450,2.4480,2.4450,2.4470,73
2009-07-21,00:20:00,2.4475,2.4480,2.4455,2.4470,51
2009-07-21,00:25:00,2.4470,2.4475,2.4450,2.4470,84
2009-07-21,00:30:00,2.4475,2.4525,2.4475,2.4505,147
2009-07-21,00:35:00,2.4495,2.4520,2.4490,2.4515,77
2009-07-21,00:40:00,2.4510,2.4530,2.4505,2.4530,74
2009-07-21,00:45:00,2.4535,2.4540,2.4515,2.4520,51
2009-07-21,00:50:00,2.4520,2.4610,2.4520,2.4600,333
2009-07-21,00:55:00,2.4600,2.4710,2.4590,2.4695,1513
2009-07-21,01:00:00,2.4695,2.4705,2.4640,2.4640,231
2009-07-21,01:05:00,2.4645,2.4650,2.4625,2.4625,86
2009-07-21,01:10:00,2.4625,2.4640,2.4590,2.4605,63
2009-07-21,01:15:00,2.4610,2.4655,2.4600,2.4635,74
2009-07-21,01:20:00,2.4635,2.4665,2.4620,2.4645,37
2009-07-21,01:25:00,2.4640,2.4690,2.4600,2.4640,70
2009-07-21,01:30:00,2.4640,2.4640,2.4550,2.4580,149
2009-07-21,01:35:00,2.4585,2.4590,2.4565,2.4575,44
2009-07-21,01:40:00,2.4575,2.4585,2.4555,2.4570,40
2009-07-21,01:45:00,2.4565,2.4690,2.4560,2.4600,42
2009-07-21,01:50:00,2.4600,2.4615,2.4585,2.4605,42
2009-07-21,01:55:00,2.4615,2.4630,2.4610,2.4620,24
2009-07-21,02:00:00,2.4615,2.4650,2.4570,2.4650,31
2009-07-21,02:05:00,2.4640,2.4650,2.4640,2.4640,14
2009-07-21,02:10:00,2.4640,2.4675,2.4620,2.4650,28
2009-07-21,02:15:00,2.4665,2.4680,2.4665,2.4670,5
2009-07-21,02:20:00,2.4680,2.4690,2.4650,2.4650,7
2009-07-21,02:25:00,2.4630,2.4635,2.4630,2.4635,6
2009-07-21,02:30:00,2.4620,2.4625,2.4615,2.4625,26
2009-07-21,02:35:00,2.4625,2.4625,2.4615,2.4615,5
2009-07-21,02:40:00,2.4625,2.4625,2.4625,2.4625,1
2009-07-21,02:45:00,2.4625,2.4655,2.4625,2.4650,62
2009-07-21,02:50:00,2.4650,2.4660,2.4650,2.4660,5
2009-07-21,02:55:00,2.4660,2.4660,2.4660,2.4660,3
2009-07-21,03:00:00,2.4660,2.4660,2.4660,2.4660,2
2009-07-21,03:05:00,2.4660,2.4735,2.4660,2.4735,23
2009-07-21,03:10:00,2.4735,2.4735,2.4720,2.4720,5
2009-07-21,03:15:00,2.4720,2.4720,2.4720,2.4720,4
2009-07-21,03:20:00,2.4710,2.4765,2.4710,2.4760,24
2009-07-21,03:25:00,2.4760,2.4770,2.4740,2.4740,14
2009-07-21,03:30:00,2.4740,2.4755,2.4685,2.4755,21
2009-07-21,03:35:00,2.4750,2.4760,2.4730,2.4760,23
2009-07-21,03:40:00,2.4745,2.4780,2.4745,2.4750,27
2009-07-21,03:45:00,2.4750,2.4790,2.4740,2.4750,11
2009-07-21,03:50:00,2.4800,2.4800,2.4790,2.4800,16
2009-07-21,03:55:00,2.4810,2.4825,2.4740,2.4740,52
2009-07-21,04:00:00,2.4720,2.4730,2.4710,2.4730,30
2009-07-21,04:05:00,2.4720,2.4740,2.4710,2.4725,25
2009-07-21,04:10:00,2.4730,2.4730,2.4690,2.4690,10
2009-07-21,04:15:00,2.4690,2.4690,2.4690,2.4690,1
2009-07-21,04:20:00,2.4685,2.4700,2.4675,2.4700,8
2009-07-21,04:25:00,2.4700,2.4785,2.4700,2.4785,21
2009-07-21,04:30:00,2.4785,2.4795,2.4775,2.4795,6
2009-07-21,04:35:00,2.4795,2.4795,2.4700,2.4705,19
2009-07-21,04:40:00,2.4705,2.4710,2.4705,2.4710,6
2009-07-21,04:45:00,2.4710,2.4800,2.4710,2.4745,21
2009-07-21,04:50:00,2.4780,2.4780,2.4715,2.4715,14
2009-07-21,04:55:00,2.4705,2.4770,2.4705,2.4770,2
2009-07-21,05:00:00,2.4720,2.4720,2.4720,2.4720,1
2009-07-21,05:05:00,2.4765,2.4770,2.4765,2.4770,3
2009-07-21,05:10:00,2.4785,2.4785,2.4785,2.4785,1
2009-07-21,06:00:00,2.4715,2.4715,2.4715,2.4715,1
2009-07-21,06:05:00,2.4705,2.4705,2.4695,2.4695,4
2009-07-21,06:10:00,2.4790,2.4790,2.4790,2.4790,1
2009-07-21,06:20:00,2.4795,2.4795,2.4795,2.4795,1
2009-07-21,06:25:00,2.4785,2.4785,2.4785,2.4785,1
2009-07-21,06:30:00,2.4700,2.4700,2.4700,2.4700,1
2009-07-21,06:35:00,2.4650,2.4650,2.4650,2.4650,1
2009-07-21,06:55:00,2.4635,2.4635,2.4635,2.4635,1
2009-07-21,07:00:00,2.4610,2.4620,2.4610,2.4620,2
2009-07-21,07:10:00,2.4665,2.4665,2.4665,2.4665,1
2009-07-21,07:25:00,2.4695,2.4695,2.4695,2.4695,1
2009-07-21,07:40:00,2.4695,2.4695,2.4695,2.4695,1
2009-07-21,07:45:00,2.4700,2.4715,2.4700,2.4715,3
2009-07-21,07:55:00,2.4730,2.4730,2.4730,2.4730,1
2009-07-21,08:00:00,2.4765,2.4765,2.4690,2.4705,19
2009-07-21,08:05:00,2.4690,2.4690,2.4680,2.4680,6
2009-07-21,08:15:00,2.4695,2.4695,2.4695,2.4695,2
2009-07-21,08:20:00,2.4710,2.4710,2.4710,2.4710,4
2009-07-21,08:25:00,2.4720,2.4720,2.4700,2.4700,4
2009-07-21,08:30:00,2.4690,2.4690,2.4690,2.4690,3
2009-07-21,08:35:00,2.4700,2.4700,2.4700,2.4700,2
2009-07-21,08:40:00,2.4690,2.4690,2.4690,2.4690,1
2009-07-21,08:45:00,2.4690,2.4690,2.4690,2.4690,8
2009-07-21,08:50:00,2.4680,2.4690,2.4680,2.4690,4
2009-07-21,08:55:00,2.4685,2.4695,2.4635,2.4635,8
2009-07-21,09:00:00,2.4630,2.4700,2.4630,2.4700,3
2009-07-21,09:05:00,2.4695,2.4755,2.4680,2.4680,8
2009-07-21,09:10:00,2.4645,2.4645,2.4510,2.4560,24
2009-07-21,09:15:00,2.4565,2.4615,2.4565,2.4600,9
2009-07-21,09:20:00,2.4590,2.4620,2.4580,2.4585,11
2009-07-21,09:25:00,2.4605,2.4615,2.4600,2.4610,7
2009-07-21,09:30:00,2.4595,2.4600,2.4550,2.4550,19
2009-07-21,09:35:00,2.4545,2.4565,2.4510,2.4520,13
2009-07-21,09:40:00,2.4545,2.4660,2.4545,2.4660,4
2009-07-21,09:45:00,2.4595,2.4595,2.4585,2.4585,3
2009-07-21,09:50:00,2.4575,2.4575,2.4560,2.4560,5
2009-07-21,10:00:00,2.4600,2.4600,2.4555,2.4555,18
2009-07-21,10:05:00,2.4545,2.4545,2.4525,2.4525,6
2009-07-21,10:10:00,2.4585,2.4585,2.4575,2.4585,7
2009-07-21,10:15:00,2.4585,2.4585,2.4585,2.4585,3
2009-07-21,10:20:00,2.4595,2.4610,2.4595,2.4610,2
2009-07-21,10:25:00,2.4605,2.4605,2.4605,2.4605,2
2009-07-21,10:30:00,2.4565,2.4565,2.4565,2.4565,1
2009-07-21,10:35:00,2.4565,2.4565,2.4565,2.4565,1
2009-07-21,10:40:00,2.4565,2.4565,2.4550,2.4550,2
2009-07-21,10:50:00,2.4550,2.4550,2.4550,2.4550,1
2009-07-21,10:55:00,2.4550,2.4550,2.4550,2.4550,1
2009-07-21,11:10:00,2.4550,2.4550,2.4550,2.4550,1
2009-07-21,11:15:00,2.4550,2.4550,2.4550,2.4550,2
2009-07-21,11:20:00,2.4535,2.4535,2.4530,2.4535,7
2009-07-21,11:25:00,2.4530,2.4530,2.4530,2.4530,1
2009-07-21,11:30:00,2.4525,2.4535,2.4520,2.4535,3
2009-07-21,11:35:00,2.4520,2.4520,2.4520,2.4520,1
2009-07-21,11:45:00,2.4540,2.4550,2.4540,2.4550,3
2009-07-21,11:50:00,2.4550,2.4570,2.4550,2.4570,4
2009-07-21,12:00:00,2.4530,2.4570,2.4530,2.4560,4
2009-07-21,12:10:00,2.4525,2.4550,2.4520,2.4550,4
2009-07-21,12:30:00,2.4545,2.4545,2.4520,2.4525,22
2009-07-21,12:35:00,2.4520,2.4530,2.4510,2.4510,29
2009-07-21,12:40:00,2.4520,2.4520,2.4495,2.4500,30
2009-07-21,12:45:00,2.4490,2.4490,2.4470,2.4470,25
2009-07-21,12:50:00,2.4470,2.4470,2.4465,2.4465,17
2009-07-21,12:55:00,2.4465,2.4470,2.4455,2.4455,24
2009-07-21,13:00:00,2.4455,2.4455,2.4450,2.4450,15
2009-07-21,13:05:00,2.4450,2.4475,2.4450,2.4475,14
2009-07-21,13:10:00,2.4490,2.4490,2.4490,2.4490,1
2009-07-21,13:15:00,2.4460,2.4470,2.4460,2.4470,17
2009-07-21,13:20:00,2.4455,2.4480,2.4450,2.4480,9
2009-07-21,13:25:00,2.4475,2.4475,2.4475,2.4475,2
2009-07-21,13:30:00,2.4495,2.4495,2.4495,2.4495,2
2009-07-21,13:35:00,2.4480,2.4485,2.4400,2.4430,34
2009-07-21,13:40:00,2.4410,2.4420,2.4410,2.4415,9
2009-07-21,13:45:00,2.4420,2.4450,2.4420,2.4450,13
2009-07-21,13:50:00,2.4430,2.4450,2.4430,2.4450,8
2009-07-21,13:55:00,2.4455,2.4475,2.4440,2.4475,16
2009-07-21,14:00:00,2.4480,2.4520,2.4480,2.4520,19
2009-07-21,14:05:00,2.4520,2.4525,2.4495,2.4500,26
2009-07-21,14:10:00,2.4500,2.4500,2.4450,2.4465,13
2009-07-21,14:15:00,2.4465,2.4495,2.4465,2.4475,10
2009-07-21,14:20:00,2.4480,2.4495,2.4465,2.4465,8
2009-07-21,14:25:00,2.4495,2.4500,2.4480,2.4480,4
2009-07-21,14:30:00,2.4470,2.4470,2.4430,2.4470,32
2009-07-21,14:35:00,2.4470,2.4470,2.4450,2.4460,22
2009-07-21,14:40:00,2.4460,2.4470,2.4445,2.4460,32
2009-07-21,14:45:00,2.4450,2.4450,2.4400,2.4400,45
2009-07-21,14:50:00,2.4400,2.4415,2.4305,2.4380,101
2009-07-21,14:55:00,2.4390,2.4430,2.4380,2.4415,82
2009-07-21,15:00:00,2.4405,2.4450,2.4405,2.4435,48
2009-07-21,15:05:00,2.4435,2.4440,2.4430,2.4430,18
2009-07-21,15:10:00,2.4440,2.4505,2.4440,2.4490,131
2009-07-21,15:15:00,2.4475,2.4515,2.4475,2.4515,28
2009-07-21,15:20:00,2.4515,2.4545,2.4500,2.4525,46
2009-07-21,15:25:00,2.4515,2.4515,2.4490,2.4505,26
2009-07-21,15:30:00,2.4510,2.4535,2.4510,2.4535,23
2009-07-21,15:35:00,2.4520,2.4520,2.4500,2.4500,23
2009-07-21,15:40:00,2.4500,2.4500,2.4500,2.4500,2
2009-07-21,15:45:00,2.4490,2.4515,2.4480,2.4515,22
2009-07-21,15:50:00,2.4510,2.4540,2.4495,2.4525,15
2009-07-21,15:55:00,2.4525,2.4555,2.4520,2.4555,28
2009-07-21,16:00:00,2.4550,2.4570,2.4535,2.4535,28
2009-07-21,16:05:00,2.4540,2.4660,2.4530,2.4630,98
2009-07-21,16:10:00,2.4645,2.4700,2.4645,2.4650,55
2009-07-21,16:15:00,2.4660,2.4685,2.4660,2.4680,40
2009-07-21,16:20:00,2.4675,2.4675,2.4655,2.4655,17
2009-07-21,16:25:00,2.4650,2.4670,2.4645,2.4650,24
2009-07-21,16:30:00,2.4650,2.4650,2.4620,2.4645,30
2009-07-21,16:35:00,2.4630,2.4630,2.4585,2.4585,26
2009-07-21,16:40:00,2.4585,2.4610,2.4585,2.4610,17
2009-07-21,16:45:00,2.4605,2.4630,2.4600,2.4600,11
2009-07-21,16:50:00,2.4590,2.4590,2.4550,2.4580,19
2009-07-21,16:55:00,2.4570,2.4610,2.4540,2.4610,83
2009-07-21,17:00:00,2.4615,2.4625,2.4585,2.4595,50
2009-07-21,17:05:00,2.4575,2.4575,2.4550,2.4565,25
2009-07-21,17:10:00,2.4560,2.4585,2.4545,2.4550,14
2009-07-21,17:15:00,2.4540,2.4540,2.4500,2.4505,24
2009-07-21,17:20:00,2.4505,2.4520,2.4485,2.4520,40
2009-07-21,17:25:00,2.4530,2.4545,2.4505,2.4525,42
2009-07-21,17:30:00,2.4525,2.4540,2.4515,2.4530,19
2009-07-21,17:35:00,2.4540,2.4540,2.4500,2.4520,45
2009-07-21,17:40:00,2.4505,2.4530,2.4500,2.4530,17
2009-07-21,17:45:00,2.4510,2.4525,2.4510,2.4525,20
2009-07-21,17:50:00,2.4525,2.4530,2.4495,2.4495,21
2009-07-21,17:55:00,2.4495,2.4515,2.4495,2.4515,13
2009-07-21,18:00:00,2.4515,2.4525,2.4510,2.4515,29
2009-07-21,18:05:00,2.4515,2.4535,2.4505,2.4530,68
2009-07-21,18:10:00,2.4530,2.4540,2.4525,2.4525,12
2009-07-21,18:15:00,2.4520,2.4525,2.4480,2.4485,28
2009-07-21,18:20:00,2.4495,2.4510,2.4495,2.4510,14
2009-07-21,18:25:00,2.4510,2.4510,2.4475,2.4485,25
2009-07-21,18:30:00,2.4485,2.4495,2.4485,2.4495,34
2009-07-21,18:35:00,2.4490,2.4490,2.4485,2.4485,15
2009-07-21,18:40:00,2.4485,2.4490,2.4480,2.4490,9
2009-07-21,18:45:00,2.4490,2.4500,2.4485,2.4485,12
2009-07-21,18:50:00,2.4470,2.4470,2.4465,2.4465,7
2009-07-21,18:55:00,2.4485,2.4510,2.4485,2.4485,27
2009-07-21,19:00:00,2.4465,2.4465,2.4435,2.4460,30
2009-07-21,19:05:00,2.4470,2.4475,2.4450,2.4465,6
2009-07-21,19:10:00,2.4450,2.4460,2.4400,2.4400,70
2009-07-21,19:15:00,2.4400,2.4400,2.4325,2.4325,105
2009-07-21,19:20:00,2.4335,2.4375,2.4320,2.4365,77
2009-07-21,19:25:00,2.4365,2.4385,2.4360,2.4360,21
2009-07-21,19:30:00,2.4380,2.4435,2.4380,2.4425,32
2009-07-21,19:35:00,2.4425,2.4485,2.4410,2.4485,111
2009-07-21,19:40:00,2.4480,2.4485,2.4450,2.4480,75
2009-07-21,19:45:00,2.4455,2.4505,2.4455,2.4485,31
2009-07-21,19:50:00,2.4495,2.4530,2.4495,2.4520,31
2009-07-21,19:55:00,2.4520,2.4570,2.4520,2.4560,76
2009-07-21,20:00:00,2.4560,2.4600,2.4550,2.4590,46
2009-07-21,20:05:00,2.4590,2.4665,2.4590,2.4650,184
2009-07-21,20:10:00,2.4660,2.4690,2.4620,2.4665,351
2009-07-21,20:15:00,2.4675,2.4750,2.4670,2.4740,331
2009-07-21,20:20:00,2.4745,2.4745,2.4690,2.4690,269
2009-07-21,20:25:00,2.4690,2.4805,2.4690,2.4785,203
2009-07-21,20:30:00,2.4795,2.4800,2.4730,2.4750,120
2009-07-21,20:35:00,2.4750,2.4750,2.4690,2.4705,142
2009-07-21,20:40:00,2.4705,2.4740,2.4680,2.4710,118
2009-07-21,20:45:00,2.4705,2.4725,2.4705,2.4710,52
2009-07-21,20:50:00,2.4710,2.4720,2.4680,2.4680,67
2009-07-21,20:55:00,2.4690,2.4730,2.4690,2.4705,48
2009-07-21,21:00:00,2.4705,2.4775,2.4705,2.4765,89
2009-07-21,21:05:00,2.4765,2.4935,2.4745,2.4905,390
2009-07-21,21:10:00,2.4910,2.4915,2.4840,2.4850,182
2009-07-21,21:15:00,2.4850,2.4935,2.4840,2.4925,210
2009-07-21,21:20:00,2.4930,2.4945,2.4875,2.4875,206
2009-07-21,21:25:00,2.4875,2.4920,2.4860,2.4905,219
2009-07-21,21:30:00,2.4900,2.4915,2.4860,2.4880,362
2009-07-21,21:35:00,2.4870,2.4900,2.4850,2.4875,332
2009-07-21,21:40:00,2.4865,2.4870,2.4790,2.4790,353
2009-07-21,21:45:00,2.4790,2.4835,2.4770,2.4805,324
2009-07-21,21:50:00,2.4800,2.4850,2.4775,2.4840,312
2009-07-21,21:55:00,2.4840,2.4900,2.4815,2.4890,264
2009-07-21,22:00:00,2.4890,2.4900,2.4765,2.4800,314
2009-07-21,22:05:00,2.4800,2.4825,2.4755,2.4765,212
2009-07-21,22:10:00,2.4760,2.4790,2.4695,2.4785,319
2009-07-21,22:15:00,2.4785,2.4845,2.4780,2.4805,247
2009-07-21,22:20:00,2.4820,2.4830,2.4785,2.4800,117
2009-07-21,22:25:00,2.4805,2.4820,2.4755,2.4795,124
2009-07-21,22:30:00,2.4800,2.4870,2.4800,2.4845,154
2009-07-21,22:35:00,2.4855,2.4885,2.4825,2.4860,196
2009-07-21,22:40:00,2.4870,2.4870,2.4790,2.4815,122
2009-07-21,22:45:00,2.4805,2.4805,2.4770,2.4785,97
2009-07-21,22:50:00,2.4775,2.4805,2.4745,2.4795,101
2009-07-21,22:55:00,2.4785,2.4855,2.4765,2.4850,151
2009-07-21,23:00:00,2.4855,2.4890,2.4835,2.4840,242
2009-07-21,23:05:00,2.4835,2.4870,2.4795,2.4870,106
2009-07-21,23:10:00,2.4865,2.4865,2.4810,2.4835,111
2009-07-21,23:15:00,2.4840,2.4870,2.4825,2.4825,129
2009-07-21,23:20:00,2.4835,2.4855,2.4805,2.4820,59
2009-07-21,23:25:00,2.4835,2.4840,2.4820,2.4820,34
2009-07-21,23:30:00,2.4820,2.4820,2.4750,2.4785,160
2009-07-21,23:35:00,2.4785,2.4805,2.4780,2.4800,159
2009-07-21,23:40:00,2.4805,2.4810,2.4715,2.4715,177
2009-07-21,23:45:00,2.4715,2.4715,2.4655,2.4660,200
2009-07-21,23:50:00,2.4655,2.4670,2.4600,2.4605,166
2009-07-21,23:55:00,2.4605,2.4610,2.4490,2.4515,327
2009-07-22,00:00:00,2.4515,2.4590,2.4505,2.4570,206
2009-07-22,00:05:00,2.4560,2.4560,2.4525,2.4535,100
2009-07-22,00:10:00,2.4540,2.4560,2.4520,2.4560,144
2009-07-22,00:15:00,2.4545,2.4590,2.4525,2.4560,113
2009-07-22,00:20:00,2.4555,2.4555,2.4525,2.4525,68
2009-07-22,00:25:00,2.4530,2.4600,2.4530,2.4590,70
2009-07-22,00:30:00,2.4590,2.4600,2.4510,2.4520,105
2009-07-22,00:35:00,2.4520,2.4540,2.4510,2.4540,79
2009-07-22,00:40:00,2.4535,2.4535,2.4515,2.4520,60
2009-07-22,00:45:00,2.4515,2.4535,2.4500,2.4520,118
2009-07-22,00:50:00,2.4520,2.4540,2.4475,2.4485,111
2009-07-22,00:55:00,2.4490,2.4540,2.4440,2.4535,506
2009-07-22,01:00:00,2.4540,2.4540,2.4500,2.4500,163
2009-07-22,01:05:00,2.4505,2.4505,2.4430,2.4440,96
2009-07-22,01:10:00,2.4435,2.4435,2.4385,2.4420,131
2009-07-22,01:15:00,2.4425,2.4445,2.4400,2.4420,79
2009-07-22,01:20:00,2.4420,2.4420,2.4385,2.4395,134
2009-07-22,01:25:00,2.4395,2.4420,2.4385,2.4390,110
2009-07-22,01:30:00,2.4395,2.4510,2.4360,2.4370,64
2009-07-22,01:35:00,2.4390,2.4400,2.4375,2.4375,30
2009-07-22,01:40:00,2.4385,2.4400,2.4380,2.4400,23
2009-07-22,01:45:00,2.4400,2.4420,2.4400,2.4405,63
2009-07-22,01:50:00,2.4400,2.4415,2.4400,2.4405,40
2009-07-22,01:55:00,2.4405,2.4430,2.4405,2.4420,71
2009-07-22,02:00:00,2.4410,2.4440,2.4410,2.4440,16
2009-07-22,02:05:00,2.4440,2.4440,2.4425,2.4430,6
2009-07-22,02:10:00,2.4435,2.4575,2.4435,2.4565,96
2009-07-22,02:15:00,2.4575,2.4590,2.4515,2.4530,46
2009-07-22,02:20:00,2.4530,2.4530,2.4505,2.4530,11
2009-07-22,02:25:00,2.4525,2.4540,2.4525,2.4525,5
2009-07-22,02:30:00,2.4535,2.4535,2.4495,2.4510,12
2009-07-22,02:35:00,2.4515,2.4525,2.4515,2.4525,6
2009-07-22,02:40:00,2.4500,2.4500,2.4480,2.4480,4
2009-07-22,02:45:00,2.4480,2.4500,2.4480,2.4500,10
2009-07-22,02:50:00,2.4500,2.4500,2.4430,2.4460,16
2009-07-22,02:55:00,2.4460,2.4465,2.4430,2.4465,8
2009-07-22,03:00:00,2.4455,2.4490,2.4455,2.4490,3
2009-07-22,03:05:00,2.4475,2.4475,2.4475,2.4475,5
2009-07-22,03:10:00,2.4490,2.4490,2.4460,2.4460,15
2009-07-22,03:15:00,2.4440,2.4455,2.4390,2.4405,31
2009-07-22,03:20:00,2.4405,2.4440,2.4405,2.4430,48
2009-07-22,03:25:00,2.4440,2.4475,2.4440,2.4470,34
2009-07-22,03:30:00,2.4470,2.4470,2.4405,2.4410,18
2009-07-22,03:35:00,2.4410,2.4465,2.4400,2.4465,18
2009-07-22,03:40:00,2.4465,2.4485,2.4440,2.4445,34
2009-07-22,03:45:00,2.4445,2.4450,2.4410,2.4420,24
2009-07-22,03:50:00,2.4450,2.4530,2.4450,2.4525,29
2009-07-22,03:55:00,2.4545,2.4570,2.4525,2.4570,34
2009-07-22,04:00:00,2.4565,2.4585,2.4540,2.4550,21
2009-07-22,04:05:00,2.4580,2.4635,2.4580,2.4610,24
2009-07-22,04:10:00,2.4590,2.4590,2.4540,2.4555,24
2009-07-22,04:15:00,2.4550,2.4620,2.4550,2.4615,17
2009-07-22,04:20:00,2.4615,2.4615,2.4525,2.4555,21
2009-07-22,04:25:00,2.4555,2.4585,2.4555,2.4560,9
2009-07-22,04:30:00,2.4535,2.4535,2.4480,2.4490,19
2009-07-22,04:40:00,2.4555,2.4555,2.4515,2.4515,3
2009-07-22,04:50:00,2.4510,2.4520,2.4510,2.4520,2
2009-07-22,04:55:00,2.4555,2.4555,2.4555,2.4555,1
2009-07-22,05:00:00,2.4560,2.4560,2.4525,2.4525,7
2009-07-22,05:05:00,2.4585,2.4600,2.4585,2.4600,4
2009-07-22,05:10:00,2.4590,2.4590,2.4590,2.4590,1
2009-07-22,06:00:00,2.4560,2.4560,2.4560,2.4560,1
2009-07-22,06:15:00,2.4600,2.4615,2.4600,2.4615,13
2009-07-22,06:20:00,2.4600,2.4600,2.4600,2.4600,2
2009-07-22,06:30:00,2.4600,2.4600,2.4600,2.4600,2
2009-07-22,06:35:00,2.4605,2.4605,2.4580,2.4580,3
2009-07-22,06:40:00,2.4575,2.4590,2.4575,2.4590,2
2009-07-22,06:45:00,2.4585,2.4585,2.4585,2.4585,1
2009-07-22,07:00:00,2.4615,2.4645,2.4615,2.4645,5
2009-07-22,07:05:00,2.4645,2.4645,2.4645,2.4645,1
2009-07-22,07:10:00,2.4645,2.4650,2.4645,2.4645,12
2009-07-22,07:15:00,2.4650,2.4665,2.4645,2.4645,9
2009-07-22,07:20:00,2.4625,2.4625,2.4525,2.4525,6
2009-07-22,07:30:00,2.4520,2.4520,2.4520,2.4520,2
2009-07-22,07:45:00,2.4480,2.4480,2.4475,2.4475,2
2009-07-22,08:00:00,2.4465,2.4465,2.4440,2.4450,5
2009-07-22,08:05:00,2.4495,2.4495,2.4495,2.4495,1
2009-07-22,08:10:00,2.4455,2.4455,2.4445,2.4455,7
2009-07-22,08:15:00,2.4490,2.4490,2.4490,2.4490,1
2009-07-22,08:30:00,2.4500,2.4500,2.4500,2.4500,1
2009-07-22,08:35:00,2.4465,2.4465,2.4445,2.4445,4
2009-07-22,08:40:00,2.4445,2.4445,2.4420,2.4420,8
2009-07-22,08:45:00,2.4440,2.4440,2.4440,2.4440,1
2009-07-22,08:50:00,2.4420,2.4420,2.4410,2.4410,13
2009-07-22,08:55:00,2.4410,2.4410,2.4400,2.4400,13
2009-07-22,09:00:00,2.4390,2.4390,2.4370,2.4380,10
2009-07-22,09:05:00,2.4445,2.4445,2.4445,2.4445,2
2009-07-22,09:10:00,2.4415,2.4415,2.4400,2.4400,25
2009-07-22,09:15:00,2.4385,2.4385,2.4375,2.4375,13
2009-07-22,09:20:00,2.4400,2.4465,2.4400,2.4465,6
2009-07-22,09:25:00,2.4385,2.4430,2.4385,2.4430,15
2009-07-22,09:30:00,2.4470,2.4500,2.4470,2.4500,14
2009-07-22,09:35:00,2.4505,2.4615,2.4505,2.4615,39
2009-07-22,09:40:00,2.4620,2.4620,2.4600,2.4620,9
2009-07-22,09:45:00,2.4620,2.4620,2.4615,2.4615,3
2009-07-22,09:50:00,2.4620,2.4675,2.4620,2.4675,16
2009-07-22,09:55:00,2.4660,2.4675,2.4660,2.4675,12
2009-07-22,10:00:00,2.4670,2.4680,2.4625,2.4670,11
2009-07-22,10:10:00,2.4655,2.4655,2.4630,2.4655,5
2009-07-22,10:15:00,2.4650,2.4650,2.4650,2.4650,2
2009-07-22,10:20:00,2.4640,2.4650,2.4640,2.4650,3
2009-07-22,10:25:00,2.4630,2.4660,2.4630,2.4660,8
2009-07-22,10:30:00,2.4640,2.4645,2.4640,2.4640,6
2009-07-22,10:35:00,2.4615,2.4615,2.4615,2.4615,1
2009-07-22,10:40:00,2.4635,2.4640,2.4635,2.4640,6
2009-07-22,10:45:00,2.4640,2.4640,2.4640,2.4640,1
2009-07-22,10:50:00,2.4625,2.4625,2.4625,2.4625,2
2009-07-22,10:55:00,2.4625,2.4650,2.4625,2.4650,7
2009-07-22,11:00:00,2.4625,2.4625,2.4625,2.4625,2
2009-07-22,11:05:00,2.4660,2.4660,2.4585,2.4585,9
2009-07-22,11:10:00,2.4585,2.4585,2.4585,2.4585,1
2009-07-22,11:20:00,2.4600,2.4600,2.4600,2.4600,2
2009-07-22,11:25:00,2.4620,2.4620,2.4620,2.4620,1
2009-07-22,11:35:00,2.4610,2.4610,2.4610,2.4610,2
2009-07-22,11:45:00,2.4650,2.4650,2.4650,2.4650,1
2009-07-22,11:50:00,2.4650,2.4660,2.4650,2.4660,8
2009-07-22,11:55:00,2.4680,2.4680,2.4680,2.4680,6
2009-07-22,12:00:00,2.4690,2.4690,2.4685,2.4685,3
2009-07-22,12:15:00,2.4665,2.4665,2.4665,2.4665,8
2009-07-22,12:25:00,2.4630,2.4630,2.4630,2.4630,1
2009-07-22,12:30:00,2.4610,2.4615,2.4600,2.4600,9
2009-07-22,12:35:00,2.4595,2.4605,2.4595,2.4605,6
2009-07-22,12:40:00,2.4605,2.4625,2.4605,2.4625,5
2009-07-22,12:45:00,2.4630,2.4640,2.4625,2.4640,8
2009-07-22,12:50:00,2.4610,2.4610,2.4610,2.4610,1
2009-07-22,12:55:00,2.4635,2.4670,2.4635,2.4670,14
2009-07-22,13:00:00,2.4665,2.4665,2.4660,2.4665,4
2009-07-22,13:05:00,2.4655,2.4660,2.4650,2.4660,7
2009-07-22,13:10:00,2.4660,2.4660,2.4650,2.4660,5
2009-07-22,13:15:00,2.4670,2.4670,2.4665,2.4665,5
2009-07-22,13:20:00,2.4655,2.4685,2.4655,2.4685,7
2009-07-22,13:25:00,2.4695,2.4700,2.4685,2.4685,13
2009-07-22,13:30:00,2.4685,2.4730,2.4685,2.4710,28
2009-07-22,13:35:00,2.4710,2.4715,2.4700,2.4715,6
2009-07-22,13:40:00,2.4690,2.4695,2.4670,2.4685,15
2009-07-22,13:45:00,2.4675,2.4675,2.4670,2.4670,4
2009-07-22,13:50:00,2.4685,2.4685,2.4575,2.4585,61
2009-07-22,13:55:00,2.4570,2.4595,2.4530,2.4530,31
2009-07-22,14:00:00,2.4535,2.4545,2.4475,2.4475,44
2009-07-22,14:05:00,2.4475,2.4525,2.4450,2.4525,26
2009-07-22,14:10:00,2.4520,2.4615,2.4515,2.4550,32
2009-07-22,14:15:00,2.4535,2.4535,2.4500,2.4505,12
2009-07-22,14:20:00,2.4500,2.4515,2.4490,2.4490,20
2009-07-22,14:25:00,2.4490,2.4525,2.4485,2.4510,17
2009-07-22,14:30:00,2.4540,2.4565,2.4535,2.4565,8
2009-07-22,14:35:00,2.4565,2.4565,2.4525,2.4525,11
2009-07-22,14:40:00,2.4525,2.4525,2.4500,2.4500,9
2009-07-22,14:45:00,2.4500,2.4520,2.4500,2.4500,5
2009-07-22,14:50:00,2.4515,2.4520,2.4465,2.4465,14
2009-07-22,14:55:00,2.4465,2.4475,2.4465,2.4475,12
2009-07-22,15:00:00,2.4495,2.4535,2.4490,2.4535,79
2009-07-22,15:05:00,2.4540,2.4540,2.4490,2.4490,27
2009-07-22,15:10:00,2.4490,2.4505,2.4465,2.4505,11
2009-07-22,15:15:00,2.4495,2.4495,2.4390,2.4395,158
2009-07-22,15:20:00,2.4400,2.4400,2.4350,2.4370,78
2009-07-22,15:25:00,2.4395,2.4400,2.4355,2.4355,27
2009-07-22,15:30:00,2.4355,2.4395,2.4340,2.4395,49
2009-07-22,15:35:00,2.4400,2.4410,2.4370,2.4385,23
2009-07-22,15:40:00,2.4375,2.4405,2.4375,2.4390,22
2009-07-22,15:45:00,2.4380,2.4410,2.4365,2.4410,20
2009-07-22,15:50:00,2.4400,2.4415,2.4380,2.4400,41
2009-07-22,15:55:00,2.4400,2.4415,2.4395,2.4395,10
2009-07-22,16:00:00,2.4395,2.4425,2.4365,2.4420,82
2009-07-22,16:05:00,2.4420,2.4435,2.4415,2.4430,25
2009-07-22,16:10:00,2.4435,2.4460,2.4435,2.4450,19
2009-07-22,16:15:00,2.4460,2.4460,2.4430,2.4440,21
2009-07-22,16:20:00,2.4425,2.4490,2.4425,2.4465,37
2009-07-22,16:25:00,2.4470,2.4470,2.4435,2.4440,27
2009-07-22,16:30:00,2.4440,2.4455,2.4430,2.4430,14
2009-07-22,16:35:00,2.4435,2.4435,2.4400,2.4415,26
2009-07-22,16:40:00,2.4415,2.4415,2.4400,2.4410,14
2009-07-22,16:45:00,2.4405,2.4415,2.4390,2.4390,30
2009-07-22,16:50:00,2.4390,2.4390,2.4340,2.4350,33
2009-07-22,16:55:00,2.4325,2.4355,2.4300,2.4325,56
2009-07-22,17:00:00,2.4335,2.4350,2.4325,2.4345,24
2009-07-22,17:05:00,2.4345,2.4345,2.4345,2.4345,1
2009-07-22,17:10:00,2.4345,2.4355,2.4345,2.4355,3
2009-07-22,17:15:00,2.4355,2.4395,2.4355,2.4395,11
2009-07-22,17:20:00,2.4390,2.4400,2.4390,2.4390,5
2009-07-22,17:25:00,2.4385,2.4395,2.4385,2.4390,5
2009-07-22,17:30:00,2.4385,2.4385,2.4355,2.4360,14
2009-07-22,17:35:00,2.4365,2.4390,2.4360,2.4385,22
2009-07-22,17:40:00,2.4385,2.4385,2.4385,2.4385,7
2009-07-22,17:45:00,2.4410,2.4425,2.4405,2.4410,9
2009-07-22,17:50:00,2.4400,2.4405,2.4360,2.4360,13
2009-07-22,17:55:00,2.4380,2.4405,2.4380,2.4395,8
2009-07-22,18:00:00,2.4410,2.4450,2.4410,2.4450,24
2009-07-22,18:05:00,2.4450,2.4450,2.4430,2.4430,3
2009-07-22,18:10:00,2.4425,2.4450,2.4410,2.4450,24
2009-07-22,18:15:00,2.4450,2.4520,2.4450,2.4480,54
2009-07-22,18:20:00,2.4495,2.4495,2.4465,2.4465,6
2009-07-22,18:25:00,2.4460,2.4505,2.4450,2.4495,27
2009-07-22,18:30:00,2.4490,2.4525,2.4485,2.4525,38
2009-07-22,18:35:00,2.4520,2.4520,2.4485,2.4485,12
2009-07-22,18:40:00,2.4485,2.4485,2.4445,2.4470,58
2009-07-22,18:45:00,2.4470,2.4475,2.4470,2.4470,21
2009-07-22,18:50:00,2.4465,2.4480,2.4460,2.4460,12
2009-07-22,18:55:00,2.4470,2.4475,2.4465,2.4475,19
2009-07-22,19:00:00,2.4470,2.4495,2.4455,2.4455,32
2009-07-22,19:05:00,2.4450,2.4465,2.4435,2.4460,25
2009-07-22,19:10:00,2.4450,2.4470,2.4440,2.4470,15
2009-07-22,19:15:00,2.4470,2.4485,2.4430,2.4440,52
2009-07-22,19:20:00,2.4445,2.4485,2.4440,2.4480,22
2009-07-22,19:25:00,2.4490,2.4515,2.4490,2.4490,33
2009-07-22,19:30:00,2.4490,2.4490,2.4460,2.4460,35
2009-07-22,19:35:00,2.4480,2.4480,2.4445,2.4470,70
2009-07-22,19:40:00,2.4470,2.4505,2.4470,2.4490,60
2009-07-22,19:45:00,2.4495,2.4500,2.4470,2.4480,14
2009-07-22,19:50:00,2.4490,2.4490,2.4435,2.4455,81
2009-07-22,19:55:00,2.4455,2.4510,2.4450,2.4510,66
2009-07-22,20:00:00,2.4510,2.4555,2.4470,2.4485,360
2009-07-22,20:05:00,2.4480,2.4480,2.4435,2.4470,478
2009-07-22,20:10:00,2.4470,2.4490,2.4455,2.4485,220
2009-07-22,20:15:00,2.4475,2.4475,2.4420,2.4425,185
2009-07-22,20:20:00,2.4425,2.4485,2.4425,2.4475,91
2009-07-22,20:25:00,2.4465,2.4560,2.4465,2.4530,145
2009-07-22,20:30:00,2.4535,2.4540,2.4510,2.4535,142
2009-07-22,20:35:00,2.4535,2.4540,2.4485,2.4505,125
2009-07-22,20:40:00,2.4505,2.4520,2.4485,2.4490,138
2009-07-22,20:45:00,2.4490,2.4515,2.4480,2.4515,92
2009-07-22,20:50:00,2.4515,2.4515,2.4420,2.4430,122
2009-07-22,20:55:00,2.4430,2.4470,2.4415,2.4470,200
2009-07-22,21:00:00,2.4475,2.4540,2.4470,2.4540,146
2009-07-22,21:05:00,2.4530,2.4590,2.4530,2.4570,147
2009-07-22,21:10:00,2.4570,2.4700,2.4560,2.4685,410
2009-07-22,21:15:00,2.4685,2.4785,2.4680,2.4700,483
2009-07-22,21:20:00,2.4700,2.4750,2.4685,2.4725,228
2009-07-22,21:25:00,2.4720,2.4725,2.4620,2.4620,199
2009-07-22,21:30:00,2.4625,2.4635,2.4590,2.4630,351
2009-07-22,21:35:00,2.4635,2.4670,2.4620,2.4660,233
2009-07-22,21:40:00,2.4670,2.4740,2.4660,2.4680,344
2009-07-22,21:45:00,2.4680,2.4700,2.4665,2.4700,187
2009-07-22,21:50:00,2.4705,2.4755,2.4690,2.4750,188
2009-07-22,21:55:00,2.4745,2.4840,2.4745,2.4835,571
2009-07-22,22:00:00,2.4835,2.4970,2.4830,2.4945,833
2009-07-22,22:05:00,2.4945,2.4955,2.4875,2.4910,498
2009-07-22,22:10:00,2.4910,2.4925,2.4835,2.4835,310
2009-07-22,22:15:00,2.4835,2.4850,2.4785,2.4790,200
2009-07-22,22:20:00,2.4785,2.4855,2.4785,2.4845,263
2009-07-22,22:25:00,2.4855,2.4855,2.4785,2.4810,243
2009-07-22,22:30:00,2.4820,2.4850,2.4780,2.4805,314
2009-07-22,22:35:00,2.4795,2.4860,2.4780,2.4810,204
2009-07-22,22:40:00,2.4810,2.4810,2.4730,2.4750,272
2009-07-22,22:45:00,2.4745,2.4820,2.4745,2.4820,101
2009-07-22,22:50:00,2.4820,2.4900,2.4820,2.4870,211
2009-07-22,22:55:00,2.4880,2.4995,2.4875,2.4950,427
2009-07-22,23:00:00,2.4950,2.4965,2.4920,2.4945,319
2009-07-22,23:05:00,2.4945,2.4965,2.4900,2.4960,223
2009-07-22,23:10:00,2.4965,2.5055,2.4960,2.4975,571
2009-07-22,23:15:00,2.4975,2.5045,2.4965,2.5020,169
2009-07-22,23:20:00,2.5015,2.5025,2.4910,2.4925,229
2009-07-22,23:25:00,2.4925,2.4950,2.4880,2.4895,167
2009-07-22,23:30:00,2.4895,2.4980,2.4885,2.4975,100
2009-07-22,23:35:00,2.4975,2.5000,2.4950,2.4960,210
2009-07-22,23:40:00,2.4960,2.5025,2.4950,2.4995,149
2009-07-22,23:45:00,2.4995,2.5015,2.4930,2.5005,248
2009-07-22,23:50:00,2.5005,2.5110,2.4985,2.5110,346
2009-07-22,23:55:00,2.5115,2.5170,2.5060,2.5065,435
2009-07-23,00:00:00,2.5070,2.5085,2.5050,2.5055,174
2009-07-23,00:05:00,2.5055,2.5140,2.5055,2.5140,96
2009-07-23,00:10:00,2.5140,2.5160,2.5085,2.5085,107
2009-07-23,00:15:00,2.5085,2.5110,2.5080,2.5090,63
2009-07-23,00:20:00,2.5090,2.5155,2.5090,2.5150,123
2009-07-23,00:25:00,2.5150,2.5270,2.5150,2.5270,638
2009-07-23,00:30:00,2.5265,2.5275,2.5205,2.5235,199
2009-07-23,00:35:00,2.5245,2.5260,2.5225,2.5230,83
2009-07-23,00:40:00,2.5230,2.5265,2.5230,2.5260,106
2009-07-23,00:45:00,2.5255,2.5265,2.5215,2.5250,143
2009-07-23,00:50:00,2.5245,2.5310,2.5230,2.5230,216
2009-07-23,00:55:00,2.5230,2.5270,2.5225,2.5260,218
2009-07-23,01:00:00,2.5260,2.5275,2.5245,2.5270,156
2009-07-23,01:05:00,2.5275,2.5315,2.5275,2.5315,115
2009-07-23,01:10:00,2.5315,2.5325,2.5300,2.5305,44
2009-07-23,01:15:00,2.5300,2.5340,2.5255,2.5305,66
2009-07-23,01:20:00,2.5305,2.5310,2.5255,2.5255,95
2009-07-23,01:25:00,2.5260,2.5280,2.5245,2.5260,78
2009-07-23,01:30:00,2.5255,2.5275,2.5245,2.5260,75
2009-07-23,01:35:00,2.5260,2.5320,2.5260,2.5305,68
2009-07-23,01:40:00,2.5305,2.5310,2.5270,2.5270,92
2009-07-23,01:45:00,2.5275,2.5320,2.5260,2.5305,156
2009-07-23,01:50:00,2.5305,2.5330,2.5285,2.5315,167
2009-07-23,01:55:00,2.5310,2.5325,2.5290,2.5325,125
2009-07-23,02:00:00,2.5320,2.5335,2.5265,2.5300,54
2009-07-23,02:05:00,2.5290,2.5330,2.5255,2.5285,55
2009-07-23,02:10:00,2.5280,2.5300,2.5270,2.5280,14
2009-07-23,02:15:00,2.5280,2.5320,2.5265,2.5320,28
2009-07-23,02:20:00,2.5305,2.5305,2.5275,2.5275,47
2009-07-23,02:25:00,2.5270,2.5315,2.5270,2.5300,37
2009-07-23,02:30:00,2.5305,2.5315,2.5305,2.5315,4
2009-07-23,02:35:00,2.5305,2.5355,2.5305,2.5355,75
2009-07-23,02:40:00,2.5355,2.5380,2.5330,2.5330,26
2009-07-23,02:45:00,2.5330,2.5335,2.5305,2.5335,14
2009-07-23,02:50:00,2.5350,2.5355,2.5350,2.5355,7
2009-07-23,02:55:00,2.5355,2.5355,2.5320,2.5325,8
2009-07-23,03:00:00,2.5325,2.5345,2.5310,2.5325,27
2009-07-23,03:05:00,2.5320,2.5320,2.5250,2.5250,32
2009-07-23,03:10:00,2.5250,2.5250,2.5215,2.5220,48
2009-07-23,03:15:00,2.5225,2.5225,2.5175,2.5185,25
2009-07-23,03:20:00,2.5210,2.5230,2.5195,2.5220,17
2009-07-23,03:25:00,2.5240,2.5240,2.5200,2.5215,29
2009-07-23,03:30:00,2.5215,2.5220,2.5205,2.5205,14
2009-07-23,03:35:00,2.5215,2.5240,2.5215,2.5240,16
2009-07-23,03:40:00,2.5225,2.5245,2.5200,2.5245,9
2009-07-23,03:45:00,2.5250,2.5285,2.5225,2.5225,18
2009-07-23,03:50:00,2.5215,2.5220,2.5205,2.5220,11
2009-07-23,03:55:00,2.5220,2.5240,2.5190,2.5215,33
2009-07-23,04:00:00,2.5215,2.5240,2.5215,2.5240,21
2009-07-23,04:05:00,2.5235,2.5255,2.5235,2.5235,22
2009-07-23,04:10:00,2.5205,2.5205,2.5185,2.5185,10
2009-07-23,04:15:00,2.5210,2.5220,2.5210,2.5215,4
2009-07-23,04:25:00,2.5195,2.5200,2.5175,2.5175,27
2009-07-23,04:30:00,2.5195,2.5270,2.5195,2.5265,19
2009-07-23,04:35:00,2.5250,2.5265,2.5250,2.5265,2
2009-07-23,04:40:00,2.5245,2.5245,2.5185,2.5185,10
2009-07-23,04:45:00,2.5185,2.5265,2.5185,2.5250,18
2009-07-23,04:50:00,2.5260,2.5270,2.5260,2.5270,14
2009-07-23,05:00:00,2.5210,2.5210,2.5210,2.5210,1
2009-07-23,05:05:00,2.5215,2.5215,2.5200,2.5200,3
2009-07-23,05:10:00,2.5200,2.5200,2.5185,2.5200,7
2009-07-23,06:00:00,2.5145,2.5200,2.5145,2.5200,2
2009-07-23,06:05:00,2.5130,2.5195,2.5035,2.5035,47
2009-07-23,06:10:00,2.5045,2.5060,2.5045,2.5060,5
2009-07-23,06:15:00,2.5080,2.5085,2.5080,2.5080,4
2009-07-23,06:20:00,2.5080,2.5080,2.5080,2.5080,1
2009-07-23,06:30:00,2.5080,2.5080,2.5080,2.5080,1
2009-07-23,06:35:00,2.5055,2.5055,2.5045,2.5045,2
2009-07-23,06:40:00,2.5065,2.5070,2.5065,2.5070,7
2009-07-23,06:45:00,2.5055,2.5070,2.5055,2.5070,14
2009-07-23,06:50:00,2.5055,2.5055,2.5055,2.5055,1
2009-07-23,06:55:00,2.5085,2.5085,2.5050,2.5050,3
2009-07-23,07:15:00,2.5050,2.5185,2.5050,2.5185,5
2009-07-23,07:25:00,2.5170,2.5170,2.5170,2.5170,2
2009-07-23,07:40:00,2.5150,2.5150,2.5135,2.5135,2
2009-07-23,07:45:00,2.5150,2.5175,2.5150,2.5175,3
2009-07-23,07:50:00,2.5170,2.5205,2.5170,2.5205,4
2009-07-23,07:55:00,2.5150,2.5150,2.5070,2.5150,10
2009-07-23,08:00:00,2.5200,2.5235,2.5200,2.5220,16
2009-07-23,08:10:00,2.5200,2.5200,2.5200,2.5200,2
2009-07-23,08:15:00,2.5200,2.5200,2.5200,2.5200,20
2009-07-23,08:20:00,2.5215,2.5215,2.5215,2.5215,4
2009-07-23,08:25:00,2.5180,2.5180,2.5170,2.5175,21
2009-07-23,08:35:00,2.5215,2.5215,2.5165,2.5170,9
2009-07-23,08:40:00,2.5200,2.5200,2.5165,2.5165,6
2009-07-23,08:45:00,2.5155,2.5155,2.5155,2.5155,1
2009-07-23,08:50:00,2.5160,2.5160,2.5135,2.5135,8
2009-07-23,08:55:00,2.5100,2.5150,2.5100,2.5100,3
2009-07-23,09:00:00,2.5105,2.5150,2.5100,2.5150,13
2009-07-23,09:05:00,2.5150,2.5170,2.5115,2.5120,69
2009-07-23,09:10:00,2.5125,2.5135,2.5105,2.5135,11
2009-07-23,09:15:00,2.5145,2.5160,2.5145,2.5160,2
2009-07-23,09:20:00,2.5175,2.5180,2.5085,2.5100,25
2009-07-23,09:25:00,2.5085,2.5100,2.5050,2.5050,27
2009-07-23,09:30:00,2.5055,2.5060,2.5055,2.5060,21
2009-07-23,09:35:00,2.5050,2.5050,2.5050,2.5050,1
2009-07-23,09:40:00,2.5085,2.5085,2.5080,2.5085,6
2009-07-23,09:50:00,2.5075,2.5075,2.5025,2.5025,49
2009-07-23,09:55:00,2.5030,2.5065,2.5015,2.5015,15
2009-07-23,10:00:00,2.5045,2.5045,2.5045,2.5045,1
2009-07-23,10:05:00,2.5050,2.5050,2.5040,2.5040,3
2009-07-23,10:10:00,2.5030,2.5060,2.5020,2.5060,10
2009-07-23,10:15:00,2.5045,2.5065,2.5045,2.5065,23
2009-07-23,10:20:00,2.5080,2.5085,2.5080,2.5085,3
2009-07-23,10:25:00,2.5085,2.5085,2.5085,2.5085,18
2009-07-23,10:30:00,2.5055,2.5080,2.5045,2.5080,13
2009-07-23,10:35:00,2.5080,2.5080,2.5080,2.5080,2
2009-07-23,10:40:00,2.5050,2.5050,2.5050,2.5050,1
2009-07-23,10:45:00,2.5045,2.5070,2.5045,2.5070,25
2009-07-23,10:50:00,2.5060,2.5125,2.5060,2.5125,8
2009-07-23,10:55:00,2.5125,2.5125,2.5125,2.5125,1
2009-07-23,11:00:00,2.5125,2.5125,2.5125,2.5125,1
2009-07-23,11:05:00,2.5100,2.5125,2.5100,2.5125,7
2009-07-23,11:25:00,2.5065,2.5065,2.5060,2.5065,7
2009-07-23,11:35:00,2.5090,2.5090,2.5090,2.5090,1
2009-07-23,11:50:00,2.5090,2.5100,2.5090,2.5100,66
2009-07-23,11:55:00,2.5100,2.5100,2.5100,2.5100,1
2009-07-23,12:00:00,2.5120,2.5120,2.5115,2.5115,4
2009-07-23,12:05:00,2.5105,2.5105,2.5105,2.5105,2
2009-07-23,12:10:00,2.5115,2.5115,2.5105,2.5105,2
2009-07-23,12:15:00,2.5105,2.5105,2.5105,2.5105,1
2009-07-23,12:20:00,2.5105,2.5105,2.5105,2.5105,1
2009-07-23,12:25:00,2.5105,2.5105,2.5105,2.5105,2
2009-07-23,12:30:00,2.5105,2.5180,2.5095,2.5175,40
2009-07-23,12:35:00,2.5175,2.5175,2.5150,2.5165,49
2009-07-23,12:40:00,2.5165,2.5180,2.5150,2.5180,30
2009-07-23,12:45:00,2.5180,2.5180,2.5165,2.5175,15
2009-07-23,12:50:00,2.5175,2.5175,2.5170,2.5175,35
2009-07-23,12:55:00,2.5175,2.5185,2.5160,2.5165,23
2009-07-23,13:00:00,2.5165,2.5165,2.5155,2.5165,11
2009-07-23,13:05:00,2.5160,2.5165,2.5140,2.5155,10
2009-07-23,13:10:00,2.5165,2.5165,2.5150,2.5160,20
2009-07-23,13:15:00,2.5155,2.5155,2.5140,2.5150,13
2009-07-23,13:20:00,2.5150,2.5160,2.5145,2.5160,12
2009-07-23,13:25:00,2.5160,2.5170,2.5155,2.5170,21
2009-07-23,13:30:00,2.5155,2.5175,2.5050,2.5050,64
2009-07-23,13:35:00,2.5045,2.5060,2.5030,2.5045,58
2009-07-23,13:40:00,2.5035,2.5035,2.5000,2.5020,76
2009-07-23,13:45:00,2.5020,2.5025,2.4970,2.4970,56
2009-07-23,13:50:00,2.4970,2.4975,2.4940,2.4970,94
2009-07-23,13:55:00,2.4970,2.4985,2.4960,2.4970,67
2009-07-23,14:00:00,2.4965,2.4970,2.4955,2.4955,39
2009-07-23,14:05:00,2.4955,2.4975,2.4950,2.4965,31
2009-07-23,14:10:00,2.4965,2.4985,2.4960,2.4985,32
2009-07-23,14:15:00,2.4985,2.5000,2.4975,2.4990,40
2009-07-23,14:20:00,2.4990,2.4990,2.4920,2.4920,112
2009-07-23,14:25:00,2.4925,2.5005,2.4925,2.5005,33
2009-07-23,14:30:00,2.5005,2.5030,2.4975,2.5005,47
2009-07-23,14:35:00,2.5005,2.5005,2.4935,2.4980,38
2009-07-23,14:40:00,2.4965,2.4975,2.4965,2.4970,6
2009-07-23,14:45:00,2.4955,2.4975,2.4950,2.4975,15
2009-07-23,14:50:00,2.4975,2.5020,2.4975,2.4995,83
2009-07-23,14:55:00,2.4995,2.5030,2.4985,2.5010,35
2009-07-23,15:00:00,2.5010,2.5015,2.4990,2.5015,70
2009-07-23,15:05:00,2.5020,2.5055,2.5020,2.5040,55
2009-07-23,15:10:00,2.5035,2.5115,2.5035,2.5115,79
2009-07-23,15:15:00,2.5115,2.5115,2.5075,2.5080,80
2009-07-23,15:20:00,2.5080,2.5090,2.5045,2.5065,22
2009-07-23,15:25:00,2.5065,2.5085,2.5060,2.5085,18
2009-07-23,15:30:00,2.5080,2.5085,2.5070,2.5070,7
2009-07-23,15:35:00,2.5065,2.5115,2.5065,2.5100,12
2009-07-23,15:40:00,2.5080,2.5130,2.5080,2.5130,9
2009-07-23,15:45:00,2.5120,2.5175,2.5115,2.5175,37
2009-07-23,15:50:00,2.5160,2.5180,2.5135,2.5160,43
2009-07-23,15:55:00,2.5160,2.5180,2.5150,2.5150,21
2009-07-23,16:00:00,2.5150,2.5150,2.5090,2.5100,54
2009-07-23,16:05:00,2.5100,2.5150,2.5100,2.5150,59
2009-07-23,16:10:00,2.5130,2.5130,2.5065,2.5065,22
2009-07-23,16:15:00,2.5085,2.5090,2.5065,2.5070,6
2009-07-23,16:20:00,2.5080,2.5080,2.5040,2.5040,33
2009-07-23,16:25:00,2.5045,2.5045,2.5045,2.5045,1
2009-07-23,16:30:00,2.5070,2.5080,2.5060,2.5070,10
2009-07-23,16:35:00,2.5070,2.5070,2.5065,2.5065,4
2009-07-23,16:40:00,2.5060,2.5070,2.5040,2.5070,17
2009-07-23,16:45:00,2.5070,2.5095,2.5070,2.5095,5
2009-07-23,16:50:00,2.5090,2.5100,2.5070,2.5070,15
2009-07-23,16:55:00,2.5080,2.5100,2.5080,2.5100,68
2009-07-23,17:00:00,2.5090,2.5115,2.5090,2.5100,14
2009-07-23,17:05:00,2.5090,2.5130,2.5090,2.5130,12
2009-07-23,17:10:00,2.5125,2.5195,2.5125,2.5185,39
2009-07-23,17:15:00,2.5170,2.5190,2.5160,2.5190,16
2009-07-23,17:20:00,2.5180,2.5180,2.5170,2.5175,17
2009-07-23,17:25:00,2.5165,2.5170,2.5155,2.5170,9
2009-07-23,17:30:00,2.5120,2.5120,2.5120,2.5120,2
2009-07-23,17:35:00,2.5120,2.5130,2.5095,2.5100,30
2009-07-23,17:40:00,2.5100,2.5110,2.5090,2.5100,14
2009-07-23,17:45:00,2.5095,2.5095,2.5040,2.5045,47
2009-07-23,17:50:00,2.5040,2.5050,2.4990,2.5000,149
2009-07-23,17:55:00,2.5005,2.5040,2.5005,2.5040,14
2009-07-23,18:00:00,2.5040,2.5075,2.5040,2.5065,28
2009-07-23,18:05:00,2.5045,2.5045,2.4995,2.4995,19
2009-07-23,18:10:00,2.5000,2.5010,2.5000,2.5010,4
2009-07-23,18:15:00,2.5035,2.5040,2.5025,2.5025,11
2009-07-23,18:20:00,2.5025,2.5025,2.5020,2.5025,4
2009-07-23,18:25:00,2.5015,2.5015,2.4965,2.4990,34
2009-07-23,18:30:00,2.4980,2.4980,2.4955,2.4955,19
2009-07-23,18:35:00,2.4955,2.4960,2.4940,2.4960,61
2009-07-23,18:40:00,2.4960,2.4985,2.4960,2.4970,21
2009-07-23,18:45:00,2.4970,2.4975,2.4950,2.4950,52
2009-07-23,18:50:00,2.4950,2.4955,2.4920,2.4920,57
2009-07-23,18:55:00,2.4925,2.4930,2.4900,2.4920,57
2009-07-23,19:00:00,2.4925,2.4950,2.4925,2.4950,23
2009-07-23,19:05:00,2.4950,2.4960,2.4930,2.4935,14
2009-07-23,19:10:00,2.4930,2.4970,2.4930,2.4965,30
2009-07-23,19:15:00,2.4970,2.4980,2.4955,2.4955,22
2009-07-23,19:20:00,2.4950,2.4960,2.4930,2.4960,17
2009-07-23,19:25:00,2.4955,2.4985,2.4955,2.4980,32
2009-07-23,19:30:00,2.4985,2.5030,2.4985,2.5020,69
2009-07-23,19:35:00,2.5025,2.5045,2.5020,2.5035,27
2009-07-23,19:40:00,2.5035,2.5035,2.5010,2.5030,29
2009-07-23,19:45:00,2.5040,2.5040,2.5000,2.5010,52
2009-07-23,19:50:00,2.5015,2.5015,2.4935,2.4950,73
2009-07-23,19:55:00,2.4935,2.4955,2.4890,2.4955,176
2009-07-23,20:00:00,2.4960,2.4995,2.4940,2.4995,40
2009-07-23,20:05:00,2.4995,2.5040,2.4975,2.5040,120
2009-07-23,20:10:00,2.5035,2.5040,2.4965,2.5000,262
2009-07-23,20:15:00,2.5010,2.5030,2.4990,2.4995,59
2009-07-23,20:20:00,2.5000,2.5020,2.4960,2.4960,107
2009-07-23,20:25:00,2.4970,2.4980,2.4955,2.4960,57
2009-07-23,20:30:00,2.4965,2.5040,2.4965,2.4965,303
2009-07-23,20:35:00,2.4965,2.4975,2.4915,2.4975,253
2009-07-23,20:40:00,2.4970,2.4990,2.4900,2.4900,248
2009-07-23,20:45:00,2.4905,2.4905,2.4855,2.4890,285
2009-07-23,20:50:00,2.4895,2.4930,2.4850,2.4850,158
2009-07-23,20:55:00,2.4850,2.4875,2.4815,2.4840,313
2009-07-23,21:00:00,2.4855,2.4905,2.4815,2.4815,120
2009-07-23,21:05:00,2.4820,2.4870,2.4805,2.4810,127
2009-07-23,21:10:00,2.4800,2.4815,2.4770,2.4775,147
2009-07-23,21:15:00,2.4780,2.4810,2.4745,2.4785,269
2009-07-23,21:20:00,2.4785,2.4825,2.4775,2.4825,94
2009-07-23,21:25:00,2.4825,2.4830,2.4725,2.4760,229
2009-07-23,21:30:00,2.4750,2.4885,2.4725,2.4860,238
2009-07-23,21:35:00,2.4865,2.4880,2.4805,2.4880,271
2009-07-23,21:40:00,2.4885,2.4900,2.4815,2.4845,250
2009-07-23,21:45:00,2.4860,2.4920,2.4855,2.4900,340
2009-07-23,21:50:00,2.4900,2.4900,2.4825,2.4865,169
2009-07-23,21:55:00,2.4845,2.4940,2.4845,2.4895,250
2009-07-23,22:00:00,2.4895,2.4955,2.4870,2.4930,417
2009-07-23,22:05:00,2.4930,2.5015,2.4910,2.5010,222
2009-07-23,22:10:00,2.5015,2.5165,2.4990,2.5125,540
2009-07-23,22:15:00,2.5120,2.5210,2.5120,2.5200,511
2009-07-23,22:20:00,2.5205,2.5325,2.5185,2.5245,775
2009-07-23,22:25:00,2.5245,2.5270,2.5200,2.5205,229
2009-07-23,22:30:00,2.5200,2.5350,2.5190,2.5330,428
2009-07-23,22:35:00,2.5330,2.5350,2.5295,2.5305,318
2009-07-23,22:40:00,2.5305,2.5305,2.5220,2.5220,215
2009-07-23,22:45:00,2.5220,2.5240,2.5115,2.5130,450
2009-07-23,22:50:00,2.5140,2.5160,2.5100,2.5160,311
2009-07-23,22:55:00,2.5145,2.5210,2.5140,2.5170,207
2009-07-23,23:00:00,2.5170,2.5270,2.5165,2.5245,239
2009-07-23,23:05:00,2.5235,2.5245,2.5165,2.5185,162
2009-07-23,23:10:00,2.5190,2.5315,2.5185,2.5280,279
2009-07-23,23:15:00,2.5285,2.5310,2.5245,2.5255,187
2009-07-23,23:20:00,2.5260,2.5340,2.5260,2.5320,158
2009-07-23,23:25:00,2.5320,2.5385,2.5300,2.5310,392
2009-07-23,23:30:00,2.5315,2.5315,2.5240,2.5240,286
2009-07-23,23:35:00,2.5240,2.5290,2.5220,2.5290,169
2009-07-23,23:40:00,2.5300,2.5355,2.5280,2.5345,146
2009-07-23,23:45:00,2.5340,2.5375,2.5300,2.5305,201
2009-07-23,23:50:00,2.5315,2.5350,2.5295,2.5310,104
2009-07-23,23:55:00,2.5305,2.5305,2.5230,2.5240,195
2009-07-24,00:00:00,2.5235,2.5255,2.5225,2.5245,135
2009-07-24,00:05:00,2.5240,2.5270,2.5215,2.5270,124
2009-07-24,00:10:00,2.5270,2.5270,2.5220,2.5230,76
2009-07-24,00:15:00,2.5230,2.5265,2.5225,2.5250,65
2009-07-24,00:20:00,2.5270,2.5270,2.5240,2.5250,77
2009-07-24,00:25:00,2.5265,2.5265,2.5210,2.5225,103
2009-07-24,00:30:00,2.5240,2.5265,2.5225,2.5245,103
2009-07-24,00:35:00,2.5250,2.5255,2.5135,2.5150,174
2009-07-24,00:40:00,2.5160,2.5175,2.5145,2.5160,153
2009-07-24,00:45:00,2.5160,2.5230,2.5155,2.5230,152
2009-07-24,00:50:00,2.5230,2.5230,2.5165,2.5180,136
2009-07-24,00:55:00,2.5185,2.5255,2.5180,2.5250,243
2009-07-24,01:00:00,2.5255,2.5280,2.5240,2.5245,138
2009-07-24,01:05:00,2.5245,2.5255,2.5185,2.5195,64
2009-07-24,01:10:00,2.5195,2.5205,2.5170,2.5205,42
2009-07-24,01:15:00,2.5200,2.5200,2.5170,2.5190,34
2009-07-24,01:20:00,2.5185,2.5200,2.5175,2.5200,73
2009-07-24,01:25:00,2.5200,2.5240,2.5155,2.5160,82
2009-07-24,01:30:00,2.5175,2.5175,2.5155,2.5170,22
2009-07-24,01:35:00,2.5170,2.5215,2.5170,2.5215,50
2009-07-24,01:40:00,2.5215,2.5220,2.5195,2.5200,53
2009-07-24,01:45:00,2.5200,2.5210,2.5195,2.5195,107
2009-07-24,01:50:00,2.5200,2.5200,2.5130,2.5130,113
2009-07-24,01:55:00,2.5130,2.5135,2.5075,2.5085,216
2009-07-24,02:00:00,2.5085,2.5085,2.4930,2.4965,127
2009-07-24,02:05:00,2.4965,2.4975,2.4885,2.4915,75
2009-07-24,02:10:00,2.4910,2.5000,2.4900,2.5000,105
2009-07-24,02:15:00,2.4995,2.5000,2.4950,2.4955,32
2009-07-24,02:20:00,2.4955,2.4965,2.4935,2.4940,20
2009-07-24,02:25:00,2.4950,2.4965,2.4950,2.4950,66
2009-07-24,02:30:00,2.4960,2.4965,2.4950,2.4950,16
2009-07-24,02:35:00,2.4940,2.4950,2.4930,2.4950,5
2009-07-24,02:40:00,2.4950,2.5000,2.4950,2.4980,33
2009-07-24,02:45:00,2.4975,2.4975,2.4965,2.4965,8
2009-07-24,02:50:00,2.4960,2.4960,2.4940,2.4960,21
2009-07-24,02:55:00,2.4940,2.4950,2.4940,2.4940,31
2009-07-24,03:00:00,2.4925,2.4930,2.4900,2.4910,18
2009-07-24,03:05:00,2.4910,2.4930,2.4895,2.4900,19
2009-07-24,03:10:00,2.4900,2.4940,2.4900,2.4940,64
2009-07-24,03:15:00,2.4950,2.4950,2.4940,2.4950,31
2009-07-24,03:20:00,2.4950,2.4950,2.4940,2.4950,15
2009-07-24,03:25:00,2.4940,2.4960,2.4920,2.4960,10
2009-07-24,03:30:00,2.4960,2.4985,2.4960,2.4985,14
2009-07-24,03:35:00,2.4985,2.5000,2.4965,2.4995,24
2009-07-24,03:40:00,2.5000,2.5000,2.4935,2.4980,22
2009-07-24,03:45:00,2.4970,2.4980,2.4965,2.4965,15
2009-07-24,03:50:00,2.4970,2.4995,2.4970,2.4975,11
2009-07-24,03:55:00,2.4980,2.4985,2.4960,2.4970,30
2009-07-24,04:00:00,2.4995,2.5005,2.4975,2.4995,15
2009-07-24,04:05:00,2.5000,2.5040,2.5000,2.5035,34
2009-07-24,04:10:00,2.5030,2.5035,2.4975,2.5005,47
2009-07-24,04:15:00,2.5005,2.5005,2.4920,2.4940,66
2009-07-24,04:20:00,2.4915,2.4970,2.4875,2.4960,70
2009-07-24,04:25:00,2.4970,2.5030,2.4960,2.4965,61
2009-07-24,04:30:00,2.4960,2.4960,2.4950,2.4950,12
2009-07-24,04:35:00,2.4950,2.4950,2.4950,2.4950,1
2009-07-24,04:40:00,2.4945,2.4950,2.4945,2.4950,5
2009-07-24,04:45:00,2.4940,2.4950,2.4940,2.4950,2
2009-07-24,04:50:00,2.4950,2.4950,2.4950,2.4950,3
2009-07-24,04:55:00,2.4940,2.4970,2.4930,2.4955,8
2009-07-24,05:05:00,2.4935,2.4935,2.4935,2.4935,1
2009-07-24,05:10:00,2.4940,2.4960,2.4935,2.4935,7
2009-07-24,06:00:00,2.4950,2.4950,2.4900,2.4950,12
2009-07-24,06:05:00,2.4950,2.4950,2.4920,2.4920,7
2009-07-24,06:10:00,2.4930,2.4930,2.4930,2.4930,3
2009-07-24,06:15:00,2.4930,2.4930,2.4930,2.4930,5
2009-07-24,06:20:00,2.4935,2.4935,2.4930,2.4930,7
2009-07-24,06:25:00,2.4930,2.4935,2.4930,2.4935,4
2009-07-24,06:30:00,2.4930,2.4930,2.4930,2.4930,2
2009-07-24,06:35:00,2.4940,2.4950,2.4940,2.4945,5
2009-07-24,06:40:00,2.4955,2.4960,2.4950,2.4960,6
2009-07-24,06:45:00,2.4995,2.4995,2.4995,2.4995,1
2009-07-24,06:50:00,2.4970,2.4970,2.4970,2.4970,1
2009-07-24,06:55:00,2.4990,2.4990,2.4970,2.4970,3
2009-07-24,07:00:00,2.4975,2.4975,2.4975,2.4975,1
2009-07-24,07:15:00,2.4985,2.5000,2.4985,2.5000,16
2009-07-24,07:20:00,2.5000,2.5000,2.5000,2.5000,6
2009-07-24,07:45:00,2.5005,2.5005,2.5005,2.5005,1
2009-07-24,07:50:00,2.4980,2.4980,2.4980,2.4980,1
2009-07-24,07:55:00,2.5000,2.5000,2.4975,2.4975,3
2009-07-24,08:00:00,2.4970,2.5050,2.4970,2.5050,16
2009-07-24,08:05:00,2.5050,2.5075,2.4990,2.4990,6
2009-07-24,08:10:00,2.4985,2.4985,2.4980,2.4980,10
2009-07-24,08:30:00,2.5020,2.5020,2.5020,2.5020,1
2009-07-24,08:35:00,2.5030,2.5030,2.5030,2.5030,1
2009-07-24,08:40:00,2.5035,2.5035,2.5035,2.5035,1
2009-07-24,08:45:00,2.5045,2.5050,2.5045,2.5050,3
2009-07-24,08:55:00,2.5040,2.5080,2.5020,2.5080,10
2009-07-24,09:00:00,2.5050,2.5050,2.4980,2.5020,11
2009-07-24,09:05:00,2.4985,2.4985,2.4960,2.4960,14
2009-07-24,09:10:00,2.4970,2.4985,2.4920,2.4985,14
2009-07-24,09:20:00,2.5005,2.5090,2.5005,2.5090,24
2009-07-24,09:25:00,2.5100,2.5105,2.5080,2.5085,11
2009-07-24,09:30:00,2.5085,2.5090,2.5085,2.5085,15
2009-07-24,09:35:00,2.5055,2.5100,2.5055,2.5100,11
2009-07-24,09:40:00,2.5090,2.5120,2.5050,2.5050,15
2009-07-24,09:45:00,2.5075,2.5075,2.5075,2.5075,1
2009-07-24,09:50:00,2.5030,2.5030,2.5030,2.5030,1
2009-07-24,09:55:00,2.5070,2.5070,2.4960,2.4985,16
2009-07-24,10:00:00,2.4985,2.4985,2.4985,2.4985,1
2009-07-24,10:05:00,2.5005,2.5020,2.5000,2.5000,6
2009-07-24,10:10:00,2.5010,2.5010,2.5010,2.5010,9
2009-07-24,10:15:00,2.4995,2.5000,2.4990,2.4990,7
2009-07-24,10:20:00,2.4985,2.4985,2.4975,2.4975,3
2009-07-24,10:25:00,2.5000,2.5000,2.5000,2.5000,1
2009-07-24,10:30:00,2.4980,2.4980,2.4980,2.4980,2
2009-07-24,10:35:00,2.4970,2.5005,2.4970,2.5005,10
2009-07-24,10:45:00,2.5020,2.5020,2.5020,2.5020,2
2009-07-24,10:50:00,2.4980,2.4980,2.4980,2.4980,4
2009-07-24,11:00:00,2.5000,2.5050,2.5000,2.5050,3
2009-07-24,11:05:00,2.4980,2.4980,2.4980,2.4980,1
2009-07-24,11:10:00,2.4995,2.4995,2.4995,2.4995,1
2009-07-24,11:45:00,2.5000,2.5000,2.4980,2.4980,4
2009-07-24,11:50:00,2.5010,2.5010,2.5010,2.5010,4
2009-07-24,12:05:00,2.5000,2.5000,2.5000,2.5000,2
2009-07-24,12:20:00,2.5000,2.5000,2.4995,2.4995,2
2009-07-24,12:30:00,2.5020,2.5030,2.5015,2.5020,9
2009-07-24,12:35:00,2.5015,2.5040,2.5015,2.5035,6
2009-07-24,12:40:00,2.5020,2.5020,2.4995,2.4995,11
2009-07-24,12:45:00,2.4995,2.4995,2.4950,2.4950,32
2009-07-24,12:50:00,2.4955,2.4955,2.4950,2.4950,5
2009-07-24,12:55:00,2.4960,2.4960,2.4935,2.4935,15
2009-07-24,13:00:00,2.4960,2.4980,2.4960,2.4980,7
2009-07-24,13:05:00,2.4980,2.4980,2.4955,2.4955,5
2009-07-24,13:10:00,2.4965,2.4965,2.4965,2.4965,1
2009-07-24,13:15:00,2.4975,2.4985,2.4975,2.4985,5
2009-07-24,13:20:00,2.5010,2.5010,2.4995,2.5000,3
2009-07-24,13:25:00,2.5020,2.5020,2.4990,2.4990,6
2009-07-24,13:30:00,2.4990,2.5000,2.4970,2.4975,14
2009-07-24,13:35:00,2.4985,2.4985,2.4940,2.4945,38
2009-07-24,13:40:00,2.4935,2.4950,2.4930,2.4940,12
2009-07-24,13:45:00,2.4940,2.4945,2.4910,2.4910,17
2009-07-24,13:50:00,2.4930,2.4960,2.4930,2.4960,38
2009-07-24,13:55:00,2.4965,2.4965,2.4950,2.4950,9
2009-07-24,14:00:00,2.4940,2.4950,2.4900,2.4915,19
2009-07-24,14:05:00,2.4920,2.4920,2.4895,2.4900,50
2009-07-24,14:10:00,2.4920,2.4925,2.4920,2.4925,13
2009-07-24,14:15:00,2.4915,2.4955,2.4915,2.4950,11
2009-07-24,14:20:00,2.4950,2.4980,2.4950,2.4965,6
2009-07-24,14:25:00,2.4980,2.5005,2.4975,2.5000,18
2009-07-24,14:30:00,2.4990,2.4990,2.4950,2.4960,22
2009-07-24,14:35:00,2.4960,2.4990,2.4960,2.4975,4
2009-07-24,14:40:00,2.4995,2.5025,2.4995,2.5025,13
2009-07-24,14:45:00,2.5010,2.5085,2.5010,2.5085,41
2009-07-24,14:50:00,2.5065,2.5100,2.5065,2.5075,31
2009-07-24,14:55:00,2.5070,2.5075,2.5060,2.5070,11
2009-07-24,15:00:00,2.5080,2.5125,2.5055,2.5120,45
2009-07-24,15:05:00,2.5115,2.5145,2.5100,2.5120,104
2009-07-24,15:10:00,2.5115,2.5120,2.5105,2.5120,20
2009-07-24,15:15:00,2.5125,2.5145,2.5125,2.5135,23
2009-07-24,15:20:00,2.5140,2.5150,2.5120,2.5130,36
2009-07-24,15:25:00,2.5135,2.5190,2.5135,2.5150,106
2009-07-24,15:30:00,2.5160,2.5185,2.5160,2.5160,19
2009-07-24,15:35:00,2.5150,2.5150,2.5130,2.5130,6
2009-07-24,15:40:00,2.5145,2.5185,2.5145,2.5170,10
2009-07-24,15:45:00,2.5170,2.5190,2.5170,2.5185,14
2009-07-24,15:50:00,2.5190,2.5190,2.5175,2.5190,12
2009-07-24,15:55:00,2.5180,2.5185,2.5165,2.5170,11
2009-07-24,16:00:00,2.5170,2.5235,2.5170,2.5215,60
2009-07-24,16:05:00,2.5215,2.5265,2.5200,2.5250,60
2009-07-24,16:10:00,2.5245,2.5310,2.5245,2.5295,97
2009-07-24,16:15:00,2.5290,2.5305,2.5285,2.5290,70
2009-07-24,16:20:00,2.5300,2.5315,2.5280,2.5300,18
2009-07-24,16:25:00,2.5305,2.5305,2.5265,2.5280,76
2009-07-24,16:30:00,2.5280,2.5280,2.5250,2.5260,18
2009-07-24,16:35:00,2.5260,2.5260,2.5215,2.5245,30
2009-07-24,16:40:00,2.5225,2.5245,2.5225,2.5230,8
2009-07-24,16:45:00,2.5250,2.5255,2.5220,2.5255,15
2009-07-24,16:50:00,2.5220,2.5230,2.5210,2.5210,4
2009-07-24,16:55:00,2.5205,2.5235,2.5205,2.5235,10
2009-07-24,17:00:00,2.5240,2.5250,2.5240,2.5250,23
2009-07-24,17:05:00,2.5260,2.5260,2.5260,2.5260,2
2009-07-24,17:10:00,2.5230,2.5230,2.5230,2.5230,1
2009-07-24,17:15:00,2.5235,2.5235,2.5195,2.5195,9
2009-07-24,17:20:00,2.5200,2.5230,2.5200,2.5230,14
2009-07-24,17:25:00,2.5225,2.5225,2.5225,2.5225,1
2009-07-24,17:30:00,2.5220,2.5220,2.5210,2.5210,11
2009-07-24,17:35:00,2.5195,2.5205,2.5195,2.5205,6
2009-07-24,17:40:00,2.5190,2.5190,2.5170,2.5170,6
2009-07-24,17:45:00,2.5190,2.5210,2.5190,2.5200,6
2009-07-24,17:50:00,2.5200,2.5285,2.5200,2.5285,20
2009-07-24,17:55:00,2.5285,2.5285,2.5255,2.5275,10
2009-07-24,18:00:00,2.5295,2.5315,2.5295,2.5305,33
2009-07-24,18:05:00,2.5295,2.5310,2.5275,2.5310,15
2009-07-24,18:10:00,2.5310,2.5350,2.5310,2.5345,42
2009-07-24,18:15:00,2.5350,2.5440,2.5350,2.5400,145
2009-07-24,18:20:00,2.5410,2.5415,2.5335,2.5375,29
2009-07-24,18:25:00,2.5355,2.5355,2.5340,2.5350,14
2009-07-24,18:30:00,2.5335,2.5360,2.5325,2.5350,18
2009-07-24,18:35:00,2.5345,2.5380,2.5345,2.5380,13
2009-07-24,18:40:00,2.5375,2.5375,2.5360,2.5375,14
2009-07-24,18:45:00,2.5380,2.5390,2.5330,2.5330,23
2009-07-24,18:50:00,2.5335,2.5360,2.5335,2.5355,8
2009-07-24,18:55:00,2.5375,2.5385,2.5375,2.5385,6
2009-07-24,19:00:00,2.5385,2.5410,2.5365,2.5385,42
2009-07-24,19:05:00,2.5375,2.5400,2.5355,2.5365,33
2009-07-24,19:10:00,2.5360,2.5360,2.5350,2.5350,17
2009-07-24,19:15:00,2.5355,2.5365,2.5355,2.5365,20
2009-07-24,19:20:00,2.5345,2.5360,2.5340,2.5345,31
2009-07-24,19:25:00,2.5365,2.5365,2.5340,2.5365,8
2009-07-24,19:30:00,2.5360,2.5360,2.5315,2.5335,31
2009-07-24,19:35:00,2.5335,2.5335,2.5315,2.5315,13
2009-07-24,19:40:00,2.5300,2.5300,2.5230,2.5240,84
2009-07-24,19:45:00,2.5240,2.5265,2.5240,2.5250,42
2009-07-24,19:50:00,2.5250,2.5335,2.5250,2.5330,52
2009-07-24,19:55:00,2.5330,2.5350,2.5320,2.5330,26
2009-07-24,20:00:00,2.5335,2.5345,2.5285,2.5285,39
2009-07-24,20:05:00,2.5290,2.5305,2.5265,2.5285,31
2009-07-24,20:10:00,2.5290,2.5315,2.5270,2.5290,192
2009-07-24,20:15:00,2.5280,2.5310,2.5255,2.5260,84
2009-07-24,20:20:00,2.5260,2.5260,2.5220,2.5235,93
2009-07-24,20:25:00,2.5240,2.5305,2.5240,2.5255,97
2009-07-24,20:30:00,2.5250,2.5290,2.5225,2.5290,74
2009-07-24,20:35:00,2.5280,2.5315,2.5270,2.5315,38
2009-07-24,20:40:00,2.5315,2.5320,2.5260,2.5300,87
2009-07-24,20:45:00,2.5315,2.5340,2.5290,2.5290,70
2009-07-24,20:50:00,2.5295,2.5305,2.5255,2.5265,63
2009-07-24,20:55:00,2.5270,2.5275,2.5245,2.5265,81
2009-07-24,21:00:00,2.5275,2.5295,2.5250,2.5295,168
2009-07-24,21:05:00,2.5300,2.5375,2.5285,2.5370,163
2009-07-24,21:10:00,2.5375,2.5400,2.5365,2.5390,143
2009-07-24,21:15:00,2.5380,2.5385,2.5330,2.5340,151
2009-07-24,21:20:00,2.5340,2.5340,2.5265,2.5290,133
2009-07-24,21:25:00,2.5290,2.5330,2.5280,2.5325,68
2009-07-24,21:30:00,2.5330,2.5380,2.5295,2.5355,128
2009-07-24,21:35:00,2.5355,2.5365,2.5265,2.5275,176
2009-07-24,21:40:00,2.5295,2.5385,2.5280,2.5355,100
2009-07-24,21:45:00,2.5365,2.5390,2.5300,2.5300,116
2009-07-24,21:50:00,2.5300,2.5345,2.5285,2.5335,130
2009-07-24,21:55:00,2.5340,2.5345,2.5250,2.5275,181
2009-07-24,22:00:00,2.5285,2.5295,2.5220,2.5250,270
2009-07-24,22:05:00,2.5255,2.5305,2.5230,2.5235,165
2009-07-24,22:10:00,2.5240,2.5255,2.5185,2.5220,233
2009-07-24,22:15:00,2.5220,2.5290,2.5205,2.5245,186
2009-07-24,22:20:00,2.5240,2.5280,2.5220,2.5280,88
2009-07-24,22:25:00,2.5270,2.5335,2.5240,2.5320,112
2009-07-24,22:30:00,2.5320,2.5320,2.5260,2.5265,80
2009-07-24,22:35:00,2.5280,2.5285,2.5220,2.5225,152
2009-07-24,22:40:00,2.5230,2.5265,2.5215,2.5235,96
2009-07-24,22:45:00,2.5225,2.5270,2.5215,2.5245,84
2009-07-24,22:50:00,2.5240,2.5245,2.5160,2.5190,493
2009-07-24,22:55:00,2.5180,2.5200,2.5155,2.5200,243
2009-07-24,23:00:00,2.5190,2.5195,2.5145,2.5170,297
2009-07-24,23:05:00,2.5175,2.5210,2.5175,2.5195,74
2009-07-24,23:10:00,2.5205,2.5280,2.5190,2.5250,93
2009-07-24,23:15:00,2.5255,2.5305,2.5255,2.5295,91
2009-07-24,23:20:00,2.5300,2.5315,2.5270,2.5270,93
2009-07-24,23:25:00,2.5260,2.5260,2.5215,2.5215,91
2009-07-24,23:30:00,2.5225,2.5260,2.5225,2.5230,89
2009-07-24,23:35:00,2.5235,2.5270,2.5235,2.5250,33
2009-07-24,23:40:00,2.5250,2.5265,2.5230,2.5260,72
2009-07-24,23:45:00,2.5270,2.5275,2.5230,2.5250,59
2009-07-24,23:50:00,2.5255,2.5255,2.5220,2.5220,47
2009-07-24,23:55:00,2.5225,2.5250,2.5205,2.5235,158
2009-07-25,00:00:00,2.5240,2.5270,2.5215,2.5220,73
2009-07-25,00:05:00,2.5220,2.5230,2.5200,2.5210,69
2009-07-25,00:10:00,2.5210,2.5220,2.5165,2.5215,125
2009-07-25,00:15:00,2.5215,2.5230,2.5180,2.5180,127
2009-07-25,00:20:00,2.5175,2.5200,2.5155,2.5180,96
2009-07-25,00:25:00,2.5180,2.5215,2.5165,2.5205,54
2009-07-25,00:30:00,2.5215,2.5225,2.5205,2.5220,63
2009-07-25,00:35:00,2.5220,2.5225,2.5205,2.5220,36
2009-07-25,00:40:00,2.5220,2.5240,2.5210,2.5210,67
2009-07-25,00:45:00,2.5215,2.5215,2.5190,2.5200,38
2009-07-25,00:50:00,2.5205,2.5225,2.5190,2.5190,67
2009-07-25,00:55:00,2.5195,2.5230,2.5175,2.5220,309
2009-07-25,01:00:00,2.5220,2.5240,2.5215,2.5230,74
2009-07-25,01:05:00,2.5230,2.5245,2.5220,2.5220,63
2009-07-25,01:10:00,2.5215,2.5225,2.5215,2.5220,12
2009-07-25,01:15:00,2.5225,2.5240,2.5220,2.5240,29
2009-07-25,01:20:00,2.5245,2.5245,2.5200,2.5230,64
2009-07-25,01:25:00,2.5240,2.5240,2.5190,2.5200,69
2009-07-25,01:30:00,2.5210,2.5245,2.5195,2.5240,66
2009-07-25,01:35:00,2.5240,2.5260,2.5230,2.5260,38
2009-07-25,01:40:00,2.5260,2.5275,2.5245,2.5255,17
2009-07-25,01:45:00,2.5250,2.5260,2.5245,2.5250,12
2009-07-25,01:50:00,2.5260,2.5265,2.5250,2.5250,28
2009-07-25,01:55:00,2.5250,2.5250,2.5225,2.5230,40
2009-07-25,02:00:00,2.5225,2.5250,2.5225,2.5230,44
2009-07-25,02:05:00,2.5225,2.5265,2.5225,2.5260,17
2009-07-25,02:10:00,2.5265,2.5275,2.5265,2.5275,13
2009-07-25,02:15:00,2.5265,2.5265,2.5255,2.5255,5
2009-07-25,02:20:00,2.5255,2.5255,2.5255,2.5255,3
2009-07-25,02:25:00,2.5240,2.5255,2.5240,2.5240,13
2009-07-25,02:30:00,2.5250,2.5250,2.5250,2.5250,6
2009-07-25,02:35:00,2.5240,2.5255,2.5215,2.5250,5
2009-07-25,02:40:00,2.5245,2.5245,2.5215,2.5215,5
2009-07-25,02:45:00,2.5240,2.5245,2.5215,2.5220,6
2009-07-25,02:50:00,2.5240,2.5245,2.5230,2.5230,4
2009-07-25,02:55:00,2.5215,2.5215,2.5190,2.5200,24
2009-07-25,03:00:00,2.5200,2.5200,2.5180,2.5180,2
2009-07-25,03:05:00,2.5185,2.5200,2.5185,2.5200,2
2009-07-25,03:10:00,2.5200,2.5200,2.5190,2.5190,2
2009-07-25,03:15:00,2.5200,2.5215,2.5200,2.5215,7
2009-07-25,03:20:00,2.5200,2.5235,2.5200,2.5235,5
2009-07-25,03:25:00,2.5240,2.5240,2.5240,2.5240,1
2009-07-25,03:30:00,2.5225,2.5225,2.5225,2.5225,1
2009-07-25,03:35:00,2.5235,2.5245,2.5215,2.5215,7
2009-07-25,03:40:00,2.5230,2.5235,2.5210,2.5235,6
2009-07-25,03:45:00,2.5235,2.5265,2.5235,2.5265,12
2009-07-25,03:50:00,2.5260,2.5265,2.5220,2.5240,11
2009-07-25,03:55:00,2.5245,2.5250,2.5230,2.5250,5
2009-07-25,04:00:00,2.5250,2.5285,2.5250,2.5280,19
2009-07-25,04:05:00,2.5275,2.5275,2.5240,2.5240,17
2009-07-25,04:10:00,2.5240,2.5260,2.5225,2.5245,18
2009-07-25,04:15:00,2.5255,2.5295,2.5255,2.5290,18
2009-07-25,04:20:00,2.5275,2.5275,2.5275,2.5275,2
2009-07-25,04:30:00,2.5285,2.5285,2.5245,2.5245,3
2009-07-25,05:00:00,2.5245,2.5245,2.5245,2.5245,1
2009-07-25,05:05:00,2.5290,2.5300,2.5290,2.5300,2
2009-07-27,06:00:00,2.5305,2.5315,2.5250,2.5255,12
2009-07-27,06:05:00,2.5245,2.5245,2.5235,2.5235,6
2009-07-27,06:10:00,2.5310,2.5310,2.5220,2.5220,6
2009-07-27,06:25:00,2.5220,2.5220,2.5220,2.5220,1
2009-07-27,06:50:00,2.5200,2.5200,2.5200,2.5200,2
2009-07-27,06:55:00,2.5190,2.5190,2.5190,2.5190,1
2009-07-27,07:10:00,2.5175,2.5220,2.5175,2.5220,2
2009-07-27,07:15:00,2.5225,2.5230,2.5205,2.5205,5
2009-07-27,07:40:00,2.5205,2.5205,2.5205,2.5205,2
2009-07-27,07:45:00,2.5200,2.5200,2.5200,2.5200,1
2009-07-27,07:50:00,2.5195,2.5195,2.5195,2.5195,1
2009-07-27,07:55:00,2.5190,2.5190,2.5190,2.5190,4
2009-07-27,08:05:00,2.5190,2.5190,2.5190,2.5190,1
2009-07-27,08:10:00,2.5215,2.5215,2.5215,2.5215,2
2009-07-27,08:45:00,2.5245,2.5275,2.5245,2.5275,8
2009-07-27,08:50:00,2.5280,2.5280,2.5280,2.5280,1
2009-07-27,09:00:00,2.5290,2.5290,2.5235,2.5235,2
2009-07-27,09:05:00,2.5220,2.5250,2.5180,2.5245,20
2009-07-27,09:10:00,2.5210,2.5210,2.5175,2.5200,7
2009-07-27,09:15:00,2.5210,2.5215,2.5210,2.5215,3
2009-07-27,09:20:00,2.5250,2.5250,2.5200,2.5235,4
2009-07-27,09:25:00,2.5235,2.5275,2.5235,2.5275,11
2009-07-27,09:30:00,2.5260,2.5260,2.5260,2.5260,1
2009-07-27,09:40:00,2.5275,2.5305,2.5275,2.5305,25
2009-07-27,09:45:00,2.5300,2.5350,2.5300,2.5335,11
2009-07-27,09:55:00,2.5345,2.5345,2.5320,2.5320,4
2009-07-27,10:00:00,2.5305,2.5305,2.5290,2.5300,46
2009-07-27,10:05:00,2.5265,2.5265,2.5235,2.5235,12
2009-07-27,10:10:00,2.5260,2.5290,2.5260,2.5290,4
2009-07-27,10:15:00,2.5290,2.5325,2.5290,2.5325,8
2009-07-27,10:20:00,2.5305,2.5320,2.5305,2.5310,10
2009-07-27,10:25:00,2.5320,2.5350,2.5320,2.5350,10
2009-07-27,10:30:00,2.5330,2.5330,2.5330,2.5330,4
2009-07-27,10:35:00,2.5345,2.5350,2.5310,2.5310,31
2009-07-27,10:40:00,2.5305,2.5330,2.5300,2.5330,11
2009-07-27,10:45:00,2.5330,2.5345,2.5330,2.5345,6
2009-07-27,10:55:00,2.5345,2.5345,2.5345,2.5345,1
2009-07-27,11:00:00,2.5345,2.5345,2.5345,2.5345,3
2009-07-27,11:05:00,2.5355,2.5370,2.5325,2.5330,43
2009-07-27,11:20:00,2.5335,2.5335,2.5325,2.5325,5
2009-07-27,11:25:00,2.5365,2.5370,2.5365,2.5370,2
2009-07-27,11:30:00,2.5370,2.5395,2.5370,2.5390,16
2009-07-27,11:35:00,2.5395,2.5400,2.5390,2.5390,10
2009-07-27,11:40:00,2.5400,2.5440,2.5400,2.5435,57
2009-07-27,11:45:00,2.5435,2.5460,2.5435,2.5460,25
2009-07-27,11:50:00,2.5460,2.5460,2.5460,2.5460,3
2009-07-27,11:55:00,2.5460,2.5465,2.5445,2.5465,19
2009-07-27,12:00:00,2.5465,2.5465,2.5425,2.5460,6
2009-07-27,12:05:00,2.5450,2.5450,2.5450,2.5450,2
2009-07-27,12:10:00,2.5450,2.5450,2.5450,2.5450,2
2009-07-27,12:15:00,2.5460,2.5460,2.5440,2.5440,11
2009-07-27,12:20:00,2.5450,2.5450,2.5450,2.5450,4
2009-07-27,12:25:00,2.5430,2.5430,2.5420,2.5420,25
2009-07-27,12:30:00,2.5420,2.5425,2.5420,2.5425,7
2009-07-27,12:35:00,2.5455,2.5505,2.5455,2.5495,48
2009-07-27,12:40:00,2.5485,2.5485,2.5485,2.5485,1
2009-07-27,12:45:00,2.5500,2.5520,2.5500,2.5515,14
2009-07-27,12:50:00,2.5515,2.5525,2.5500,2.5525,10
2009-07-27,12:55:00,2.5535,2.5540,2.5500,2.5540,29
2009-07-27,13:00:00,2.5535,2.5540,2.5535,2.5535,8
2009-07-27,13:05:00,2.5535,2.5570,2.5535,2.5555,52
2009-07-27,13:10:00,2.5575,2.5585,2.5575,2.5580,7
2009-07-27,13:15:00,2.5580,2.5585,2.5580,2.5585,5
2009-07-27,13:20:00,2.5570,2.5570,2.5560,2.5560,9
2009-07-27,13:25:00,2.5560,2.5575,2.5545,2.5545,32
2009-07-27,13:30:00,2.5545,2.5550,2.5530,2.5530,25
2009-07-27,13:35:00,2.5530,2.5600,2.5520,2.5600,55
2009-07-27,13:40:00,2.5590,2.5635,2.5585,2.5635,29
2009-07-27,13:45:00,2.5635,2.5690,2.5635,2.5675,86
2009-07-27,13:50:00,2.5665,2.5695,2.5660,2.5665,22
2009-07-27,13:55:00,2.5665,2.5665,2.5640,2.5660,10
2009-07-27,14:00:00,2.5645,2.5660,2.5625,2.5660,9
2009-07-27,14:05:00,2.5655,2.5660,2.5630,2.5630,7
2009-07-27,14:10:00,2.5615,2.5630,2.5610,2.5630,13
2009-07-27,14:15:00,2.5605,2.5625,2.5590,2.5625,28
2009-07-27,14:20:00,2.5625,2.5660,2.5620,2.5650,24
2009-07-27,14:25:00,2.5660,2.5790,2.5660,2.5740,196
2009-07-27,14:30:00,2.5750,2.5750,2.5700,2.5710,55
2009-07-27,14:35:00,2.5710,2.5710,2.5665,2.5675,82
2009-07-27,14:40:00,2.5695,2.5720,2.5695,2.5715,23
2009-07-27,14:45:00,2.5720,2.5735,2.5715,2.5715,10
2009-07-27,14:50:00,2.5720,2.5725,2.5700,2.5710,24
2009-07-27,14:55:00,2.5730,2.5730,2.5695,2.5715,10
2009-07-27,15:00:00,2.5705,2.5705,2.5665,2.5685,40
2009-07-27,15:05:00,2.5690,2.5690,2.5655,2.5655,13
2009-07-27,15:10:00,2.5670,2.5670,2.5635,2.5640,39
2009-07-27,15:15:00,2.5670,2.5685,2.5655,2.5685,18
2009-07-27,15:20:00,2.5690,2.5690,2.5665,2.5675,15
2009-07-27,15:25:00,2.5675,2.5680,2.5665,2.5670,10
2009-07-27,15:30:00,2.5665,2.5665,2.5615,2.5615,25
2009-07-27,15:35:00,2.5630,2.5650,2.5630,2.5650,18
2009-07-27,15:40:00,2.5630,2.5635,2.5620,2.5630,8
2009-07-27,15:45:00,2.5625,2.5625,2.5570,2.5595,90
2009-07-27,15:50:00,2.5595,2.5615,2.5585,2.5595,21
2009-07-27,15:55:00,2.5610,2.5645,2.5610,2.5640,23
2009-07-27,16:00:00,2.5640,2.5655,2.5615,2.5615,47
2009-07-27,16:05:00,2.5610,2.5610,2.5510,2.5540,78
2009-07-27,16:10:00,2.5550,2.5550,2.5525,2.5525,39
2009-07-27,16:15:00,2.5535,2.5585,2.5530,2.5545,47
2009-07-27,16:20:00,2.5570,2.5575,2.5545,2.5550,52
2009-07-27,16:25:00,2.5540,2.5540,2.5525,2.5530,19
2009-07-27,16:30:00,2.5550,2.5615,2.5550,2.5610,73
2009-07-27,16:35:00,2.5615,2.5630,2.5590,2.5590,38
2009-07-27,16:40:00,2.5585,2.5620,2.5585,2.5620,12
2009-07-27,16:45:00,2.5625,2.5700,2.5625,2.5680,71
2009-07-27,16:50:00,2.5680,2.5680,2.5655,2.5665,7
2009-07-27,16:55:00,2.5670,2.5680,2.5650,2.5650,17
2009-07-27,17:00:00,2.5660,2.5675,2.5655,2.5655,16
2009-07-27,17:05:00,2.5665,2.5665,2.5650,2.5655,21
2009-07-27,17:10:00,2.5645,2.5670,2.5640,2.5670,14
2009-07-27,17:15:00,2.5680,2.5680,2.5680,2.5680,2
2009-07-27,17:20:00,2.5680,2.5680,2.5670,2.5670,7
2009-07-27,17:25:00,2.5660,2.5680,2.5655,2.5680,21
2009-07-27,17:30:00,2.5680,2.5680,2.5660,2.5660,10
2009-07-27,17:35:00,2.5670,2.5740,2.5670,2.5715,33
2009-07-27,17:40:00,2.5720,2.5740,2.5705,2.5705,58
2009-07-27,17:45:00,2.5720,2.5730,2.5715,2.5720,16
2009-07-27,17:50:00,2.5720,2.5725,2.5695,2.5700,37
2009-07-27,17:55:00,2.5700,2.5710,2.5700,2.5700,17
2009-07-27,18:00:00,2.5700,2.5700,2.5690,2.5690,11
2009-07-27,18:05:00,2.5690,2.5710,2.5680,2.5710,8
2009-07-27,18:10:00,2.5705,2.5710,2.5705,2.5705,5
2009-07-27,18:15:00,2.5705,2.5705,2.5690,2.5690,7
2009-07-27,18:20:00,2.5685,2.5695,2.5675,2.5690,11
2009-07-27,18:25:00,2.5690,2.5700,2.5690,2.5695,9
2009-07-27,18:30:00,2.5695,2.5725,2.5685,2.5725,17
2009-07-27,18:35:00,2.5725,2.5735,2.5720,2.5735,18
2009-07-27,18:40:00,2.5720,2.5730,2.5720,2.5725,17
2009-07-27,18:45:00,2.5720,2.5730,2.5720,2.5725,6
2009-07-27,18:50:00,2.5720,2.5740,2.5695,2.5715,35
2009-07-27,18:55:00,2.5710,2.5710,2.5680,2.5690,43
2009-07-27,19:00:00,2.5680,2.5680,2.5655,2.5670,28
2009-07-27,19:05:00,2.5675,2.5685,2.5670,2.5680,20
2009-07-27,19:10:00,2.5670,2.5685,2.5660,2.5685,13
2009-07-27,19:15:00,2.5675,2.5675,2.5650,2.5665,41
2009-07-27,19:20:00,2.5670,2.5675,2.5665,2.5675,13
2009-07-27,19:25:00,2.5680,2.5705,2.5680,2.5690,23
2009-07-27,19:30:00,2.5695,2.5735,2.5655,2.5665,165
2009-07-27,19:35:00,2.5660,2.5680,2.5650,2.5675,49
2009-07-27,19:40:00,2.5670,2.5670,2.5635,2.5635,19
2009-07-27,19:45:00,2.5650,2.5660,2.5625,2.5635,82
2009-07-27,19:50:00,2.5630,2.5655,2.5625,2.5645,89
2009-07-27,19:55:00,2.5640,2.5640,2.5580,2.5585,151
2009-07-27,20:00:00,2.5585,2.5615,2.5515,2.5535,224
2009-07-27,20:05:00,2.5535,2.5540,2.5460,2.5495,266
2009-07-27,20:10:00,2.5485,2.5515,2.5455,2.5515,195
2009-07-27,20:15:00,2.5515,2.5540,2.5505,2.5530,82
2009-07-27,20:20:00,2.5530,2.5540,2.5515,2.5515,96
2009-07-27,20:25:00,2.5505,2.5525,2.5390,2.5430,377
2009-07-27,20:30:00,2.5430,2.5485,2.5420,2.5480,179
2009-07-27,20:35:00,2.5475,2.5525,2.5445,2.5515,104
2009-07-27,20:40:00,2.5515,2.5540,2.5515,2.5520,292
2009-07-27,20:45:00,2.5530,2.5535,2.5485,2.5495,159
2009-07-27,20:50:00,2.5500,2.5560,2.5500,2.5550,178
2009-07-27,20:55:00,2.5560,2.5665,2.5555,2.5655,369
2009-07-27,21:00:00,2.5655,2.5720,2.5640,2.5685,484
2009-07-27,21:05:00,2.5690,2.5725,2.5660,2.5715,200
2009-07-27,21:10:00,2.5710,2.5720,2.5690,2.5700,77
2009-07-27,21:15:00,2.5690,2.5705,2.5665,2.5675,60
2009-07-27,21:20:00,2.5670,2.5675,2.5630,2.5640,130
2009-07-27,21:25:00,2.5650,2.5675,2.5625,2.5640,121
2009-07-27,21:30:00,2.5660,2.5715,2.5635,2.5690,209
2009-07-27,21:35:00,2.5690,2.5690,2.5590,2.5660,278
2009-07-27,21:40:00,2.5655,2.5660,2.5570,2.5620,360
2009-07-27,21:45:00,2.5625,2.5645,2.5595,2.5630,189
2009-07-27,21:50:00,2.5630,2.5660,2.5595,2.5595,189
2009-07-27,21:55:00,2.5595,2.5600,2.5550,2.5580,237
2009-07-27,22:00:00,2.5600,2.5735,2.5600,2.5665,426
2009-07-27,22:05:00,2.5665,2.5670,2.5615,2.5620,97
2009-07-27,22:10:00,2.5615,2.5620,2.5500,2.5520,249
2009-07-27,22:15:00,2.5530,2.5590,2.5530,2.5570,86
2009-07-27,22:20:00,2.5565,2.5610,2.5555,2.5580,177
2009-07-27,22:25:00,2.5565,2.5575,2.5535,2.5550,104
2009-07-27,22:30:00,2.5555,2.5560,2.5520,2.5530,114
2009-07-27,22:35:00,2.5530,2.5530,2.5470,2.5505,334
2009-07-27,22:40:00,2.5505,2.5520,2.5480,2.5500,135
2009-07-27,22:45:00,2.5495,2.5600,2.5490,2.5595,246
2009-07-27,22:50:00,2.5595,2.5600,2.5530,2.5535,154
2009-07-27,22:55:00,2.5540,2.5585,2.5510,2.5580,162
2009-07-27,23:00:00,2.5585,2.5620,2.5565,2.5600,165
2009-07-27,23:05:00,2.5595,2.5595,2.5565,2.5575,75
2009-07-27,23:10:00,2.5580,2.5635,2.5560,2.5615,153
2009-07-27,23:15:00,2.5605,2.5620,2.5600,2.5605,65
2009-07-27,23:20:00,2.5610,2.5660,2.5600,2.5615,93
2009-07-27,23:25:00,2.5605,2.5620,2.5575,2.5590,118
2009-07-27,23:30:00,2.5595,2.5605,2.5550,2.5585,93
2009-07-27,23:35:00,2.5590,2.5600,2.5555,2.5570,70
2009-07-27,23:40:00,2.5580,2.5605,2.5580,2.5600,40
2009-07-27,23:45:00,2.5595,2.5625,2.5570,2.5570,144
2009-07-27,23:50:00,2.5570,2.5570,2.5535,2.5535,165
2009-07-27,23:55:00,2.5540,2.5555,2.5490,2.5500,149
2009-07-28,00:00:00,2.5495,2.5500,2.5445,2.5475,125
2009-07-28,00:05:00,2.5475,2.5485,2.5440,2.5475,142
2009-07-28,00:10:00,2.5480,2.5510,2.5480,2.5490,78
2009-07-28,00:15:00,2.5495,2.5550,2.5495,2.5545,76
2009-07-28,00:20:00,2.5550,2.5550,2.5500,2.5525,76
2009-07-28,00:25:00,2.5525,2.5525,2.5460,2.5475,167
2009-07-28,00:30:00,2.5465,2.5485,2.5410,2.5435,216
2009-07-28,00:35:00,2.5425,2.5445,2.5410,2.5430,65
2009-07-28,00:40:00,2.5435,2.5460,2.5435,2.5450,63
2009-07-28,00:45:00,2.5440,2.5445,2.5410,2.5425,81
2009-07-28,00:50:00,2.5415,2.5445,2.5415,2.5420,99
2009-07-28,00:55:00,2.5420,2.5465,2.5420,2.5465,241
2009-07-28,01:00:00,2.5470,2.5470,2.5450,2.5455,95
2009-07-28,01:05:00,2.5455,2.5470,2.5450,2.5470,65
2009-07-28,01:10:00,2.5470,2.5470,2.5420,2.5430,49
2009-07-28,01:15:00,2.5430,2.5440,2.5410,2.5415,54
2009-07-28,01:20:00,2.5420,2.5450,2.5390,2.5400,106
2009-07-28,01:25:00,2.5405,2.5415,2.5385,2.5400,53
2009-07-28,01:30:00,2.5400,2.5425,2.5385,2.5420,22
2009-07-28,01:35:00,2.5420,2.5430,2.5415,2.5420,25
2009-07-28,01:40:00,2.5420,2.5435,2.5415,2.5420,38
2009-07-28,01:45:00,2.5420,2.5430,2.5405,2.5410,44
2009-07-28,01:50:00,2.5410,2.5430,2.5410,2.5420,18
2009-07-28,01:55:00,2.5425,2.5425,2.5410,2.5415,46
2009-07-28,02:00:00,2.5420,2.5420,2.5415,2.5415,21
2009-07-28,02:05:00,2.5420,2.5430,2.5415,2.5415,11
2009-07-28,02:10:00,2.5415,2.5420,2.5410,2.5410,15
2009-07-28,02:15:00,2.5415,2.5440,2.5415,2.5420,14
2009-07-28,02:20:00,2.5430,2.5435,2.5425,2.5435,9
2009-07-28,02:25:00,2.5430,2.5450,2.5430,2.5435,16
2009-07-28,02:35:00,2.5445,2.5445,2.5435,2.5435,6
2009-07-28,02:40:00,2.5450,2.5450,2.5435,2.5435,9
2009-07-28,02:45:00,2.5450,2.5470,2.5440,2.5470,31
2009-07-28,02:50:00,2.5460,2.5480,2.5460,2.5480,9
2009-07-28,02:55:00,2.5460,2.5480,2.5460,2.5480,4
2009-07-28,03:00:00,2.5480,2.5480,2.5465,2.5470,6
2009-07-28,03:05:00,2.5465,2.5465,2.5465,2.5465,2
2009-07-28,03:10:00,2.5475,2.5475,2.5475,2.5475,1
2009-07-28,03:15:00,2.5460,2.5460,2.5460,2.5460,12
2009-07-28,03:20:00,2.5460,2.5465,2.5435,2.5435,13
2009-07-28,03:25:00,2.5430,2.5440,2.5425,2.5430,25
2009-07-28,03:30:00,2.5425,2.5455,2.5420,2.5455,12
2009-07-28,03:35:00,2.5445,2.5445,2.5420,2.5420,13
2009-07-28,03:40:00,2.5445,2.5460,2.5435,2.5450,11
2009-07-28,03:45:00,2.5445,2.5450,2.5440,2.5440,10
2009-07-28,03:50:00,2.5435,2.5450,2.5435,2.5450,4
2009-07-28,03:55:00,2.5440,2.5465,2.5435,2.5460,9
2009-07-28,04:00:00,2.5465,2.5480,2.5460,2.5475,19
2009-07-28,04:05:00,2.5465,2.5465,2.5440,2.5465,22
2009-07-28,04:10:00,2.5465,2.5490,2.5465,2.5490,24
2009-07-28,04:15:00,2.5490,2.5490,2.5490,2.5490,6
2009-07-28,04:20:00,2.5465,2.5465,2.5465,2.5465,1
2009-07-28,04:25:00,2.5465,2.5465,2.5460,2.5460,6
2009-07-28,04:35:00,2.5495,2.5495,2.5495,2.5495,1
2009-07-28,04:40:00,2.5480,2.5480,2.5475,2.5475,4
2009-07-28,04:45:00,2.5475,2.5475,2.5475,2.5475,2
2009-07-28,04:50:00,2.5450,2.5450,2.5450,2.5450,1
2009-07-28,05:00:00,2.5485,2.5490,2.5485,2.5490,4
2009-07-28,05:10:00,2.5465,2.5500,2.5465,2.5500,5
2009-07-28,06:15:00,2.5450,2.5465,2.5450,2.5465,2
2009-07-28,06:20:00,2.5450,2.5450,2.5450,2.5450,4
2009-07-28,06:25:00,2.5420,2.5420,2.5420,2.5420,1
2009-07-28,06:30:00,2.5400,2.5400,2.5400,2.5400,4
2009-07-28,06:50:00,2.5400,2.5400,2.5400,2.5400,1
2009-07-28,07:05:00,2.5445,2.5445,2.5445,2.5445,1
2009-07-28,07:20:00,2.5455,2.5455,2.5455,2.5455,1
2009-07-28,07:50:00,2.5460,2.5465,2.5460,2.5465,3
2009-07-28,08:00:00,2.5455,2.5455,2.5450,2.5450,6
2009-07-28,08:05:00,2.5455,2.5455,2.5445,2.5455,4
2009-07-28,08:20:00,2.5475,2.5475,2.5475,2.5475,5
2009-07-28,08:25:00,2.5490,2.5490,2.5440,2.5440,2
2009-07-28,08:30:00,2.5485,2.5490,2.5485,2.5490,2
2009-07-28,08:35:00,2.5435,2.5435,2.5400,2.5400,9
2009-07-28,08:40:00,2.5420,2.5420,2.5420,2.5420,1
2009-07-28,08:50:00,2.5485,2.5485,2.5485,2.5485,1
2009-07-28,08:55:00,2.5430,2.5500,2.5425,2.5500,6
2009-07-28,09:00:00,2.5500,2.5550,2.5500,2.5550,11
2009-07-28,09:05:00,2.5525,2.5560,2.5495,2.5550,49
2009-07-28,09:10:00,2.5520,2.5520,2.5485,2.5485,3
2009-07-28,09:15:00,2.5440,2.5440,2.5440,2.5440,2
2009-07-28,09:20:00,2.5445,2.5455,2.5420,2.5455,24
2009-07-28,09:25:00,2.5470,2.5470,2.5425,2.5425,57
2009-07-28,09:30:00,2.5410,2.5430,2.5400,2.5400,62
2009-07-28,09:35:00,2.5400,2.5430,2.5400,2.5430,5
2009-07-28,09:45:00,2.5400,2.5410,2.5400,2.5410,2
2009-07-28,09:55:00,2.5420,2.5420,2.5415,2.5415,2
2009-07-28,10:00:00,2.5400,2.5450,2.5400,2.5450,9
2009-07-28,10:05:00,2.5450,2.5475,2.5450,2.5450,5
2009-07-28,10:10:00,2.5440,2.5480,2.5440,2.5480,4
2009-07-28,10:15:00,2.5410,2.5410,2.5400,2.5400,13
2009-07-28,10:25:00,2.5400,2.5400,2.5400,2.5400,2
2009-07-28,10:30:00,2.5380,2.5400,2.5370,2.5400,19
2009-07-28,10:35:00,2.5400,2.5400,2.5400,2.5400,2
2009-07-28,10:40:00,2.5375,2.5375,2.5365,2.5365,6
2009-07-28,10:45:00,2.5390,2.5400,2.5370,2.5400,15
2009-07-28,10:50:00,2.5400,2.5440,2.5400,2.5440,9
2009-07-28,10:55:00,2.5450,2.5470,2.5450,2.5470,8
2009-07-28,11:00:00,2.5460,2.5460,2.5460,2.5460,3
2009-07-28,11:05:00,2.5430,2.5475,2.5430,2.5475,3
2009-07-28,11:10:00,2.5435,2.5440,2.5430,2.5440,13
2009-07-28,11:15:00,2.5440,2.5455,2.5440,2.5455,2
2009-07-28,11:20:00,2.5455,2.5480,2.5455,2.5480,4
2009-07-28,11:25:00,2.5480,2.5480,2.5480,2.5480,6
2009-07-28,11:30:00,2.5490,2.5500,2.5490,2.5500,7
2009-07-28,11:35:00,2.5490,2.5540,2.5490,2.5540,10
2009-07-28,11:45:00,2.5525,2.5525,2.5500,2.5500,4
2009-07-28,11:50:00,2.5500,2.5540,2.5500,2.5540,12
2009-07-28,11:55:00,2.5510,2.5510,2.5510,2.5510,7
2009-07-28,12:05:00,2.5490,2.5500,2.5490,2.5500,7
2009-07-28,12:10:00,2.5510,2.5540,2.5510,2.5540,9
2009-07-28,12:25:00,2.5530,2.5530,2.5530,2.5530,1
2009-07-28,12:30:00,2.5500,2.5540,2.5500,2.5530,6
2009-07-28,12:35:00,2.5550,2.5560,2.5550,2.5560,11
2009-07-28,12:40:00,2.5555,2.5555,2.5550,2.5550,5
2009-07-28,12:45:00,2.5540,2.5550,2.5535,2.5550,4
2009-07-28,12:50:00,2.5570,2.5575,2.5570,2.5575,3
2009-07-28,13:00:00,2.5530,2.5540,2.5530,2.5540,4
2009-07-28,13:05:00,2.5530,2.5530,2.5530,2.5530,1
2009-07-28,13:15:00,2.5515,2.5515,2.5515,2.5515,1
2009-07-28,13:20:00,2.5525,2.5525,2.5520,2.5520,6
2009-07-28,13:25:00,2.5540,2.5540,2.5540,2.5540,1
2009-07-28,13:30:00,2.5535,2.5535,2.5500,2.5500,20
2009-07-28,13:35:00,2.5500,2.5500,2.5485,2.5490,11
2009-07-28,13:40:00,2.5515,2.5515,2.5480,2.5495,25
2009-07-28,13:45:00,2.5510,2.5515,2.5510,2.5510,4
2009-07-28,13:50:00,2.5520,2.5520,2.5520,2.5520,9
2009-07-28,13:55:00,2.5520,2.5550,2.5520,2.5550,6
2009-07-28,14:00:00,2.5550,2.5560,2.5530,2.5530,22
2009-07-28,14:05:00,2.5515,2.5545,2.5510,2.5545,18
2009-07-28,14:10:00,2.5535,2.5545,2.5535,2.5545,5
2009-07-28,14:15:00,2.5545,2.5545,2.5530,2.5535,5
2009-07-28,14:20:00,2.5515,2.5520,2.5505,2.5520,10
2009-07-28,14:25:00,2.5520,2.5530,2.5510,2.5525,11
2009-07-28,14:30:00,2.5535,2.5600,2.5535,2.5585,64
2009-07-28,14:35:00,2.5585,2.5610,2.5580,2.5585,49
2009-07-28,14:40:00,2.5585,2.5600,2.5580,2.5585,10
2009-07-28,14:45:00,2.5590,2.5595,2.5580,2.5580,4
2009-07-28,14:50:00,2.5585,2.5595,2.5585,2.5595,6
2009-07-28,14:55:00,2.5580,2.5580,2.5570,2.5575,4
2009-07-28,15:00:00,2.5575,2.5595,2.5550,2.5595,67
2009-07-28,15:05:00,2.5595,2.5650,2.5595,2.5640,27
2009-07-28,15:10:00,2.5635,2.5670,2.5635,2.5645,50
2009-07-28,15:15:00,2.5650,2.5675,2.5635,2.5675,36
2009-07-28,15:20:00,2.5675,2.5700,2.5670,2.5695,46
2009-07-28,15:25:00,2.5695,2.5700,2.5660,2.5670,34
2009-07-28,15:30:00,2.5665,2.5675,2.5655,2.5675,15
2009-07-28,15:35:00,2.5665,2.5675,2.5655,2.5675,22
2009-07-28,15:40:00,2.5685,2.5705,2.5685,2.5690,20
2009-07-28,15:45:00,2.5685,2.5685,2.5675,2.5675,13
2009-07-28,15:50:00,2.5680,2.5690,2.5665,2.5665,16
2009-07-28,15:55:00,2.5665,2.5665,2.5610,2.5620,60
2009-07-28,16:00:00,2.5620,2.5630,2.5580,2.5585,35
2009-07-28,16:05:00,2.5590,2.5630,2.5590,2.5610,15
2009-07-28,16:10:00,2.5635,2.5650,2.5635,2.5635,10
2009-07-28,16:15:00,2.5645,2.5650,2.5635,2.5635,13
2009-07-28,16:20:00,2.5635,2.5650,2.5635,2.5650,14
2009-07-28,16:25:00,2.5645,2.5660,2.5640,2.5660,45
2009-07-28,16:30:00,2.5660,2.5660,2.5645,2.5660,12
2009-07-28,16:35:00,2.5645,2.5650,2.5595,2.5605,27
2009-07-28,16:40:00,2.5595,2.5620,2.5595,2.5605,15
2009-07-28,16:45:00,2.5600,2.5605,2.5600,2.5605,5
2009-07-28,16:50:00,2.5600,2.5605,2.5600,2.5605,20
2009-07-28,16:55:00,2.5595,2.5595,2.5560,2.5570,37
2009-07-28,17:00:00,2.5575,2.5620,2.5570,2.5615,48
2009-07-28,17:05:00,2.5605,2.5605,2.5600,2.5605,6
2009-07-28,17:10:00,2.5605,2.5630,2.5605,2.5630,16
2009-07-28,17:15:00,2.5630,2.5655,2.5615,2.5650,23
2009-07-28,17:20:00,2.5650,2.5695,2.5650,2.5665,72
2009-07-28,17:25:00,2.5665,2.5685,2.5660,2.5675,29
2009-07-28,17:30:00,2.5670,2.5670,2.5660,2.5660,17
2009-07-28,17:35:00,2.5665,2.5685,2.5660,2.5685,23
2009-07-28,17:40:00,2.5685,2.5695,2.5675,2.5695,27
2009-07-28,17:45:00,2.5690,2.5690,2.5655,2.5670,76
2009-07-28,17:50:00,2.5670,2.5675,2.5670,2.5675,15
2009-07-28,17:55:00,2.5680,2.5700,2.5680,2.5695,53
2009-07-28,18:00:00,2.5690,2.5695,2.5675,2.5680,16
2009-07-28,18:05:00,2.5680,2.5685,2.5680,2.5685,8
2009-07-28,18:10:00,2.5690,2.5715,2.5680,2.5680,36
2009-07-28,18:15:00,2.5685,2.5700,2.5670,2.5685,30
2009-07-28,18:20:00,2.5685,2.5690,2.5680,2.5680,10
2009-07-28,18:25:00,2.5680,2.5680,2.5670,2.5675,13
2009-07-28,18:30:00,2.5665,2.5685,2.5655,2.5680,19
2009-07-28,18:35:00,2.5680,2.5695,2.5660,2.5690,20
2009-07-28,18:40:00,2.5685,2.5695,2.5670,2.5675,14
2009-07-28,18:45:00,2.5665,2.5690,2.5655,2.5690,27
2009-07-28,18:50:00,2.5680,2.5680,2.5675,2.5680,11
2009-07-28,18:55:00,2.5680,2.5690,2.5680,2.5680,14
2009-07-28,19:00:00,2.5680,2.5680,2.5665,2.5670,12
2009-07-28,19:05:00,2.5675,2.5675,2.5665,2.5665,22
2009-07-28,19:10:00,2.5670,2.5675,2.5660,2.5660,6
2009-07-28,19:15:00,2.5660,2.5660,2.5605,2.5605,77
2009-07-28,19:20:00,2.5605,2.5605,2.5580,2.5590,77
2009-07-28,19:25:00,2.5590,2.5605,2.5570,2.5595,47
2009-07-28,19:30:00,2.5590,2.5660,2.5590,2.5610,100
2009-07-28,19:35:00,2.5600,2.5600,2.5550,2.5565,107
2009-07-28,19:40:00,2.5565,2.5585,2.5545,2.5580,91
2009-07-28,19:45:00,2.5580,2.5580,2.5550,2.5575,76
2009-07-28,19:50:00,2.5570,2.5580,2.5535,2.5555,166
2009-07-28,19:55:00,2.5555,2.5555,2.5485,2.5515,174
2009-07-28,20:00:00,2.5515,2.5570,2.5505,2.5565,111
2009-07-28,20:05:00,2.5565,2.5585,2.5560,2.5560,69
2009-07-28,20:10:00,2.5560,2.5580,2.5545,2.5575,112
2009-07-28,20:15:00,2.5570,2.5610,2.5570,2.5590,126
2009-07-28,20:20:00,2.5590,2.5605,2.5570,2.5590,94
2009-07-28,20:25:00,2.5590,2.5595,2.5565,2.5575,58
2009-07-28,20:30:00,2.5580,2.5595,2.5575,2.5595,42
2009-07-28,20:35:00,2.5600,2.5600,2.5575,2.5580,65
2009-07-28,20:40:00,2.5580,2.5625,2.5570,2.5620,152
2009-07-28,20:45:00,2.5610,2.5655,2.5610,2.5620,85
2009-07-28,20:50:00,2.5615,2.5655,2.5615,2.5635,66
2009-07-28,20:55:00,2.5640,2.5660,2.5630,2.5635,94
2009-07-28,21:00:00,2.5635,2.5680,2.5600,2.5640,261
2009-07-28,21:05:00,2.5640,2.5640,2.5580,2.5605,165
2009-07-28,21:10:00,2.5600,2.5605,2.5570,2.5575,84
2009-07-28,21:15:00,2.5570,2.5575,2.5510,2.5540,202
2009-07-28,21:20:00,2.5535,2.5540,2.5460,2.5460,385
2009-07-28,21:25:00,2.5465,2.5475,2.5355,2.5425,341
2009-07-28,21:30:00,2.5425,2.5435,2.5375,2.5390,366
2009-07-28,21:35:00,2.5400,2.5465,2.5395,2.5465,222
2009-07-28,21:40:00,2.5455,2.5515,2.5415,2.5470,343
2009-07-28,21:45:00,2.5480,2.5515,2.5450,2.5515,162
2009-07-28,21:50:00,2.5510,2.5510,2.5425,2.5435,181
2009-07-28,21:55:00,2.5445,2.5480,2.5430,2.5480,171
2009-07-28,22:00:00,2.5470,2.5470,2.5280,2.5300,601
2009-07-28,22:05:00,2.5305,2.5335,2.5235,2.5245,393
2009-07-28,22:10:00,2.5240,2.5240,2.5130,2.5150,572
2009-07-28,22:15:00,2.5145,2.5145,2.5070,2.5135,609
2009-07-28,22:20:00,2.5135,2.5190,2.5120,2.5180,307
2009-07-28,22:25:00,2.5180,2.5215,2.5130,2.5135,305
2009-07-28,22:30:00,2.5130,2.5220,2.5120,2.5180,152
2009-07-28,22:35:00,2.5180,2.5200,2.5155,2.5175,93
2009-07-28,22:40:00,2.5175,2.5190,2.5145,2.5160,134
2009-07-28,22:45:00,2.5165,2.5190,2.5140,2.5160,191
2009-07-28,22:50:00,2.5165,2.5170,2.5140,2.5155,81
2009-07-28,22:55:00,2.5155,2.5195,2.5140,2.5185,92
2009-07-28,23:00:00,2.5185,2.5190,2.5150,2.5150,159
2009-07-28,23:05:00,2.5145,2.5170,2.5110,2.5115,154
2009-07-28,23:10:00,2.5110,2.5115,2.5075,2.5090,179
2009-07-28,23:15:00,2.5080,2.5120,2.5035,2.5115,248
2009-07-28,23:20:00,2.5110,2.5140,2.5090,2.5095,187
2009-07-28,23:25:00,2.5095,2.5110,2.5030,2.5055,293
2009-07-28,23:30:00,2.5055,2.5055,2.4995,2.5000,255
2009-07-28,23:35:00,2.5000,2.5010,2.4975,2.5000,244
2009-07-28,23:40:00,2.5005,2.5060,2.5005,2.5035,261
2009-07-28,23:45:00,2.5035,2.5070,2.5025,2.5065,229
2009-07-28,23:50:00,2.5060,2.5145,2.5055,2.5135,264
2009-07-28,23:55:00,2.5135,2.5165,2.5130,2.5140,226
2009-07-29,00:00:00,2.5150,2.5150,2.5125,2.5145,108
2009-07-29,00:05:00,2.5140,2.5140,2.5110,2.5120,177
2009-07-29,00:10:00,2.5125,2.5190,2.5125,2.5180,147
2009-07-29,00:15:00,2.5180,2.5185,2.5160,2.5170,94
2009-07-29,00:20:00,2.5165,2.5170,2.5145,2.5160,145
2009-07-29,00:25:00,2.5160,2.5175,2.5160,2.5175,80
2009-07-29,00:30:00,2.5175,2.5185,2.5165,2.5175,73
2009-07-29,00:35:00,2.5180,2.5225,2.5175,2.5220,382
2009-07-29,00:40:00,2.5230,2.5250,2.5175,2.5175,102
2009-07-29,00:45:00,2.5180,2.5200,2.5155,2.5190,214
2009-07-29,00:50:00,2.5190,2.5205,2.5175,2.5205,77
2009-07-29,00:55:00,2.5205,2.5225,2.5195,2.5200,327
2009-07-29,01:00:00,2.5200,2.5205,2.5155,2.5160,189
2009-07-29,01:05:00,2.5160,2.5200,2.5130,2.5200,148
2009-07-29,01:10:00,2.5205,2.5260,2.5195,2.5240,84
2009-07-29,01:15:00,2.5230,2.5235,2.5195,2.5220,35
2009-07-29,01:20:00,2.5200,2.5250,2.5200,2.5245,53
2009-07-29,01:25:00,2.5250,2.5260,2.5230,2.5245,38
2009-07-29,01:30:00,2.5255,2.5260,2.5235,2.5245,35
2009-07-29,01:35:00,2.5245,2.5265,2.5245,2.5265,22
2009-07-29,01:40:00,2.5265,2.5280,2.5235,2.5240,50
2009-07-29,01:45:00,2.5235,2.5280,2.5225,2.5270,64
2009-07-29,01:50:00,2.5270,2.5325,2.5270,2.5325,66
2009-07-29,01:55:00,2.5315,2.5355,2.5315,2.5340,78
2009-07-29,02:00:00,2.5350,2.5380,2.5345,2.5355,52
2009-07-29,02:05:00,2.5370,2.5375,2.5330,2.5375,51
2009-07-29,02:10:00,2.5380,2.5380,2.5340,2.5350,10
2009-07-29,02:15:00,2.5360,2.5360,2.5325,2.5325,4
2009-07-29,02:20:00,2.5335,2.5360,2.5330,2.5340,19
2009-07-29,02:25:00,2.5340,2.5355,2.5335,2.5340,28
2009-07-29,02:30:00,2.5340,2.5400,2.5335,2.5400,55
2009-07-29,02:35:00,2.5395,2.5405,2.5390,2.5390,10
2009-07-29,02:40:00,2.5390,2.5405,2.5375,2.5375,19
2009-07-29,02:45:00,2.5375,2.5375,2.5375,2.5375,4
2009-07-29,02:50:00,2.5370,2.5375,2.5360,2.5360,11
2009-07-29,02:55:00,2.5350,2.5350,2.5305,2.5345,17
2009-07-29,03:00:00,2.5335,2.5350,2.5335,2.5350,2
2009-07-29,03:05:00,2.5350,2.5350,2.5350,2.5350,10
2009-07-29,03:10:00,2.5335,2.5335,2.5310,2.5310,9
2009-07-29,03:15:00,2.5335,2.5335,2.5325,2.5325,2
2009-07-29,03:20:00,2.5300,2.5300,2.5280,2.5280,20
2009-07-29,03:25:00,2.5300,2.5365,2.5300,2.5350,13
2009-07-29,03:30:00,2.5355,2.5370,2.5355,2.5370,7
2009-07-29,03:35:00,2.5375,2.5375,2.5335,2.5335,6
2009-07-29,03:40:00,2.5355,2.5375,2.5335,2.5375,7
2009-07-29,03:45:00,2.5380,2.5395,2.5380,2.5395,4
2009-07-29,03:50:00,2.5395,2.5395,2.5375,2.5375,15
2009-07-29,03:55:00,2.5365,2.5380,2.5355,2.5380,11
2009-07-29,04:00:00,2.5380,2.5390,2.5380,2.5380,5
2009-07-29,04:05:00,2.5380,2.5385,2.5370,2.5380,4
2009-07-29,04:10:00,2.5380,2.5380,2.5375,2.5375,4
2009-07-29,04:15:00,2.5375,2.5375,2.5330,2.5330,10
2009-07-29,04:25:00,2.5350,2.5350,2.5335,2.5340,5
2009-07-29,04:30:00,2.5330,2.5340,2.5330,2.5340,2
2009-07-29,04:40:00,2.5345,2.5345,2.5345,2.5345,12
2009-07-29,04:55:00,2.5335,2.5335,2.5335,2.5335,1
2009-07-29,05:00:00,2.5325,2.5325,2.5325,2.5325,2
2009-07-29,05:05:00,2.5325,2.5325,2.5325,2.5325,1
2009-07-29,05:10:00,2.5360,2.5360,2.5325,2.5325,5
2009-07-29,06:00:00,2.5310,2.5325,2.5310,2.5325,4
2009-07-29,06:05:00,2.5370,2.5375,2.5370,2.5370,8
2009-07-29,06:10:00,2.5370,2.5390,2.5370,2.5370,6
2009-07-29,06:15:00,2.5370,2.5380,2.5370,2.5380,5
2009-07-29,06:45:00,2.5385,2.5385,2.5380,2.5380,4
2009-07-29,06:50:00,2.5380,2.5380,2.5380,2.5380,10
2009-07-29,07:00:00,2.5380,2.5380,2.5380,2.5380,1
2009-07-29,07:15:00,2.5320,2.5320,2.5315,2.5315,2
2009-07-29,07:20:00,2.5305,2.5305,2.5300,2.5300,2
2009-07-29,07:35:00,2.5320,2.5320,2.5320,2.5320,1
2009-07-29,08:00:00,2.5300,2.5315,2.5300,2.5315,4
2009-07-29,08:05:00,2.5310,2.5310,2.5300,2.5300,2
2009-07-29,08:10:00,2.5315,2.5315,2.5315,2.5315,1
2009-07-29,08:20:00,2.5280,2.5310,2.5270,2.5270,5
2009-07-29,08:25:00,2.5300,2.5300,2.5270,2.5270,6
2009-07-29,08:30:00,2.5300,2.5300,2.5300,2.5300,1
2009-07-29,08:35:00,2.5280,2.5300,2.5260,2.5260,18
2009-07-29,08:40:00,2.5285,2.5340,2.5265,2.5340,8
2009-07-29,08:50:00,2.5320,2.5320,2.5320,2.5320,7
2009-07-29,08:55:00,2.5320,2.5340,2.5320,2.5320,10
2009-07-29,09:00:00,2.5305,2.5310,2.5285,2.5310,7
2009-07-29,09:05:00,2.5325,2.5340,2.5325,2.5340,2
2009-07-29,09:10:00,2.5320,2.5345,2.5320,2.5345,8
2009-07-29,09:15:00,2.5345,2.5375,2.5335,2.5340,73
2009-07-29,09:20:00,2.5340,2.5350,2.5325,2.5350,20
2009-07-29,09:25:00,2.5325,2.5325,2.5310,2.5320,19
2009-07-29,09:30:00,2.5305,2.5345,2.5295,2.5325,22
2009-07-29,09:35:00,2.5305,2.5330,2.5300,2.5330,15
2009-07-29,09:40:00,2.5350,2.5350,2.5300,2.5300,22
2009-07-29,09:45:00,2.5300,2.5315,2.5300,2.5315,11
2009-07-29,09:50:00,2.5290,2.5310,2.5290,2.5300,9
2009-07-29,09:55:00,2.5300,2.5325,2.5285,2.5285,46
2009-07-29,10:00:00,2.5265,2.5280,2.5265,2.5280,2
2009-07-29,10:05:00,2.5280,2.5280,2.5245,2.5245,14
2009-07-29,10:10:00,2.5250,2.5270,2.5240,2.5240,16
2009-07-29,10:15:00,2.5225,2.5245,2.5205,2.5225,15
2009-07-29,10:20:00,2.5205,2.5255,2.5205,2.5255,9
2009-07-29,10:25:00,2.5210,2.5250,2.5210,2.5250,3
2009-07-29,10:30:00,2.5235,2.5255,2.5175,2.5175,91
2009-07-29,10:35:00,2.5160,2.5170,2.5090,2.5130,116
2009-07-29,10:40:00,2.5100,2.5125,2.5090,2.5125,27
2009-07-29,10:45:00,2.5160,2.5180,2.5125,2.5125,9
2009-07-29,10:50:00,2.5110,2.5130,2.5050,2.5055,34
2009-07-29,10:55:00,2.5050,2.5050,2.4935,2.5000,63
2009-07-29,11:00:00,2.5000,2.5000,2.4950,2.4990,23
2009-07-29,11:05:00,2.4980,2.5030,2.4970,2.5010,21
2009-07-29,11:10:00,2.5000,2.5020,2.4955,2.4970,30
2009-07-29,11:15:00,2.4985,2.4985,2.4975,2.4975,7
2009-07-29,11:20:00,2.4975,2.4980,2.4960,2.4960,10
2009-07-29,11:25:00,2.4960,2.4970,2.4810,2.4835,140
2009-07-29,11:30:00,2.4835,2.4865,2.4820,2.4865,12
2009-07-29,11:35:00,2.4880,2.4885,2.4865,2.4865,11
2009-07-29,11:40:00,2.4865,2.4935,2.4865,2.4935,11
2009-07-29,11:45:00,2.4890,2.4915,2.4875,2.4875,3
2009-07-29,12:00:00,2.4885,2.4885,2.4875,2.4875,2
2009-07-29,12:15:00,2.4875,2.4875,2.4865,2.4865,2
2009-07-29,12:20:00,2.4880,2.4940,2.4880,2.4935,8
2009-07-29,12:25:00,2.4930,2.4945,2.4930,2.4945,2
2009-07-29,12:30:00,2.4940,2.4995,2.4940,2.4965,128
2009-07-29,12:35:00,2.4975,2.4990,2.4970,2.4985,35
2009-07-29,12:40:00,2.4990,2.4990,2.4975,2.4980,27
2009-07-29,12:45:00,2.4985,2.4990,2.4970,2.4980,51
2009-07-29,12:50:00,2.4970,2.4970,2.4950,2.4960,18
2009-07-29,12:55:00,2.4955,2.4955,2.4940,2.4940,18
2009-07-29,13:00:00,2.4945,2.4945,2.4900,2.4900,16
2009-07-29,13:05:00,2.4940,2.4940,2.4920,2.4940,17
2009-07-29,13:10:00,2.4940,2.4950,2.4940,2.4940,26
2009-07-29,13:15:00,2.4940,2.4945,2.4925,2.4925,28
2009-07-29,13:20:00,2.4935,2.4940,2.4910,2.4940,26
2009-07-29,13:25:00,2.4940,2.4950,2.4940,2.4940,21
2009-07-29,13:30:00,2.4940,2.4950,2.4830,2.4835,76
2009-07-29,13:35:00,2.4840,2.4875,2.4835,2.4855,41
2009-07-29,13:40:00,2.4855,2.4855,2.4810,2.4815,45
2009-07-29,13:45:00,2.4815,2.4825,2.4800,2.4800,62
2009-07-29,13:50:00,2.4810,2.4860,2.4810,2.4860,21
2009-07-29,13:55:00,2.4860,2.4860,2.4825,2.4835,13
2009-07-29,14:00:00,2.4825,2.4825,2.4790,2.4805,63
2009-07-29,14:05:00,2.4805,2.4810,2.4780,2.4780,34
2009-07-29,14:10:00,2.4780,2.4780,2.4735,2.4750,55
2009-07-29,14:15:00,2.4745,2.4770,2.4710,2.4715,37
2009-07-29,14:20:00,2.4715,2.4715,2.4590,2.4590,201
2009-07-29,14:25:00,2.4590,2.4650,2.4590,2.4630,64
2009-07-29,14:30:00,2.4630,2.4735,2.4625,2.4690,55
2009-07-29,14:35:00,2.4690,2.4700,2.4665,2.4665,40
2009-07-29,14:40:00,2.4670,2.4700,2.4645,2.4700,49
2009-07-29,14:45:00,2.4705,2.4750,2.4705,2.4745,49
2009-07-29,14:50:00,2.4745,2.4745,2.4710,2.4710,35
2009-07-29,14:55:00,2.4710,2.4730,2.4680,2.4695,89
2009-07-29,15:00:00,2.4710,2.4730,2.4705,2.4720,28
2009-07-29,15:05:00,2.4735,2.4750,2.4730,2.4745,33
2009-07-29,15:10:00,2.4745,2.4760,2.4740,2.4750,39
2009-07-29,15:15:00,2.4750,2.4770,2.4740,2.4770,41
2009-07-29,15:20:00,2.4770,2.4780,2.4755,2.4755,35
2009-07-29,15:25:00,2.4770,2.4775,2.4740,2.4740,27
2009-07-29,15:30:00,2.4745,2.4755,2.4715,2.4715,14
2009-07-29,15:35:00,2.4720,2.4735,2.4720,2.4735,16
2009-07-29,15:40:00,2.4725,2.4770,2.4725,2.4765,40
2009-07-29,15:45:00,2.4760,2.4765,2.4715,2.4715,22
2009-07-29,15:50:00,2.4720,2.4740,2.4710,2.4730,24
2009-07-29,15:55:00,2.4740,2.4745,2.4710,2.4710,24
2009-07-29,16:00:00,2.4710,2.4760,2.4695,2.4760,52
2009-07-29,16:05:00,2.4765,2.4790,2.4765,2.4780,38
2009-07-29,16:10:00,2.4770,2.4770,2.4740,2.4765,31
2009-07-29,16:15:00,2.4770,2.4830,2.4765,2.4830,46
2009-07-29,16:20:00,2.4825,2.4845,2.4820,2.4845,21
2009-07-29,16:25:00,2.4830,2.4830,2.4775,2.4775,33
2009-07-29,16:30:00,2.4785,2.4785,2.4765,2.4770,14
2009-07-29,16:35:00,2.4770,2.4770,2.4730,2.4730,55
2009-07-29,16:40:00,2.4740,2.4740,2.4700,2.4705,27
2009-07-29,16:45:00,2.4725,2.4725,2.4660,2.4660,30
2009-07-29,16:50:00,2.4650,2.4700,2.4650,2.4680,102
2009-07-29,16:55:00,2.4680,2.4700,2.4680,2.4690,35
2009-07-29,17:00:00,2.4680,2.4700,2.4675,2.4690,17
2009-07-29,17:05:00,2.4690,2.4710,2.4690,2.4710,13
2009-07-29,17:10:00,2.4700,2.4700,2.4675,2.4675,16
2009-07-29,17:15:00,2.4675,2.4680,2.4650,2.4680,27
2009-07-29,17:20:00,2.4670,2.4705,2.4670,2.4705,10
2009-07-29,17:25:00,2.4705,2.4725,2.4700,2.4725,19
2009-07-29,17:30:00,2.4715,2.4725,2.4695,2.4695,13
2009-07-29,17:35:00,2.4715,2.4715,2.4705,2.4705,11
2009-07-29,17:40:00,2.4715,2.4730,2.4715,2.4720,14
2009-07-29,17:45:00,2.4725,2.4745,2.4715,2.4745,31
2009-07-29,17:50:00,2.4720,2.4720,2.4705,2.4705,3
2009-07-29,17:55:00,2.4705,2.4705,2.4690,2.4690,19
2009-07-29,18:00:00,2.4695,2.4725,2.4690,2.4720,25
2009-07-29,18:05:00,2.4710,2.4720,2.4710,2.4715,15
2009-07-29,18:10:00,2.4710,2.4755,2.4710,2.4755,18
2009-07-29,18:15:00,2.4755,2.4770,2.4755,2.4770,7
2009-07-29,18:20:00,2.4775,2.4790,2.4770,2.4785,11
2009-07-29,18:25:00,2.4780,2.4785,2.4770,2.4770,15
2009-07-29,18:30:00,2.4770,2.4785,2.4765,2.4785,4
2009-07-29,18:35:00,2.4780,2.4785,2.4775,2.4775,10
2009-07-29,18:40:00,2.4780,2.4820,2.4775,2.4810,91
2009-07-29,18:45:00,2.4790,2.4825,2.4790,2.4800,44
2009-07-29,18:50:00,2.4805,2.4805,2.4790,2.4790,7
2009-07-29,18:55:00,2.4790,2.4795,2.4735,2.4735,42
2009-07-29,19:00:00,2.4725,2.4735,2.4715,2.4715,8
2009-07-29,19:05:00,2.4720,2.4720,2.4700,2.4710,65
2009-07-29,19:10:00,2.4740,2.4760,2.4740,2.4760,24
2009-07-29,19:15:00,2.4765,2.4795,2.4760,2.4795,83
2009-07-29,19:20:00,2.4790,2.4810,2.4790,2.4795,41
2009-07-29,19:25:00,2.4795,2.4795,2.4770,2.4770,49
2009-07-29,19:30:00,2.4755,2.4755,2.4710,2.4715,71
2009-07-29,19:35:00,2.4720,2.4760,2.4720,2.4760,42
2009-07-29,19:40:00,2.4750,2.4755,2.4735,2.4740,39
2009-07-29,19:45:00,2.4730,2.4730,2.4655,2.4685,118
2009-07-29,19:50:00,2.4685,2.4735,2.4680,2.4700,92
2009-07-29,19:55:00,2.4695,2.4730,2.4650,2.4655,44
2009-07-29,20:00:00,2.4655,2.4770,2.4655,2.4760,113
2009-07-29,20:05:00,2.4760,2.4800,2.4750,2.4780,169
2009-07-29,20:10:00,2.4790,2.4825,2.4780,2.4785,253
2009-07-29,20:15:00,2.4785,2.4795,2.4720,2.4795,195
2009-07-29,20:20:00,2.4800,2.4880,2.4785,2.4880,260
2009-07-29,20:25:00,2.4880,2.4925,2.4825,2.4835,462
2009-07-29,20:30:00,2.4830,2.4835,2.4675,2.4775,703
2009-07-29,20:35:00,2.4780,2.4780,2.4650,2.4690,481
2009-07-29,20:40:00,2.4680,2.4725,2.4660,2.4665,229
2009-07-29,20:45:00,2.4670,2.4740,2.4670,2.4700,145
2009-07-29,20:50:00,2.4695,2.4760,2.4695,2.4750,60
2009-07-29,20:55:00,2.4745,2.4780,2.4740,2.4745,125
2009-07-29,21:00:00,2.4755,2.4830,2.4755,2.4800,165
2009-07-29,21:05:00,2.4805,2.4830,2.4785,2.4785,179
2009-07-29,21:10:00,2.4785,2.4785,2.4680,2.4705,224
2009-07-29,21:15:00,2.4690,2.4780,2.4690,2.4760,132
2009-07-29,21:20:00,2.4745,2.4800,2.4745,2.4780,89
2009-07-29,21:25:00,2.4780,2.4785,2.4760,2.4760,43
2009-07-29,21:30:00,2.4775,2.4820,2.4750,2.4760,241
2009-07-29,21:35:00,2.4750,2.4750,2.4685,2.4725,335
2009-07-29,21:40:00,2.4715,2.4725,2.4595,2.4665,532
2009-07-29,21:45:00,2.4665,2.4750,2.4650,2.4730,258
2009-07-29,21:50:00,2.4735,2.4740,2.4640,2.4685,199
2009-07-29,21:55:00,2.4695,2.4800,2.4650,2.4770,275
2009-07-29,22:00:00,2.4775,2.4805,2.4755,2.4805,264
2009-07-29,22:05:00,2.4810,2.4855,2.4805,2.4805,267
2009-07-29,22:10:00,2.4795,2.4820,2.4785,2.4800,165
2009-07-29,22:15:00,2.4805,2.4820,2.4760,2.4765,250
2009-07-29,22:20:00,2.4770,2.4775,2.4720,2.4755,140
2009-07-29,22:25:00,2.4750,2.4795,2.4745,2.4785,76
2009-07-29,22:30:00,2.4790,2.4790,2.4670,2.4735,258
2009-07-29,22:35:00,2.4745,2.4745,2.4685,2.4685,155
2009-07-29,22:40:00,2.4690,2.4735,2.4655,2.4670,264
2009-07-29,22:45:00,2.4675,2.4730,2.4625,2.4715,240
2009-07-29,22:50:00,2.4715,2.4775,2.4690,2.4755,160
2009-07-29,22:55:00,2.4735,2.4755,2.4685,2.4720,182
2009-07-29,23:00:00,2.4725,2.4750,2.4690,2.4690,170
2009-07-29,23:05:00,2.4690,2.4750,2.4680,2.4720,189
2009-07-29,23:10:00,2.4725,2.4740,2.4645,2.4645,169
2009-07-29,23:15:00,2.4655,2.4655,2.4500,2.4520,1027
2009-07-29,23:20:00,2.4520,2.4580,2.4515,2.4545,424
2009-07-29,23:25:00,2.4535,2.4630,2.4525,2.4615,430
2009-07-29,23:30:00,2.4615,2.4635,2.4565,2.4575,251
2009-07-29,23:35:00,2.4570,2.4665,2.4570,2.4630,332
2009-07-29,23:40:00,2.4630,2.4685,2.4590,2.4675,223
2009-07-29,23:45:00,2.4665,2.4680,2.4545,2.4555,278
2009-07-29,23:50:00,2.4560,2.4640,2.4555,2.4640,283
2009-07-29,23:55:00,2.4640,2.4715,2.4620,2.4715,196
2009-07-30,00:00:00,2.4715,2.4730,2.4700,2.4705,144
2009-07-30,00:05:00,2.4705,2.4745,2.4700,2.4720,145
2009-07-30,00:10:00,2.4710,2.4715,2.4670,2.4680,104
2009-07-30,00:15:00,2.4675,2.4675,2.4630,2.4645,145
2009-07-30,00:20:00,2.4650,2.4690,2.4615,2.4680,156
2009-07-30,00:25:00,2.4665,2.4680,2.4645,2.4670,45
2009-07-30,00:30:00,2.4670,2.4690,2.4670,2.4675,54
2009-07-30,00:35:00,2.4675,2.4705,2.4675,2.4705,113
2009-07-30,00:40:00,2.4705,2.4715,2.4705,2.4710,53
2009-07-30,00:45:00,2.4715,2.4740,2.4710,2.4735,72
2009-07-30,00:50:00,2.4735,2.4755,2.4730,2.4740,100
2009-07-30,00:55:00,2.4740,2.4795,2.4740,2.4780,433
2009-07-30,01:00:00,2.4775,2.4785,2.4695,2.4750,167
2009-07-30,01:05:00,2.4745,2.4745,2.4700,2.4700,117
2009-07-30,01:10:00,2.4695,2.4745,2.4685,2.4710,79
2009-07-30,01:15:00,2.4705,2.4740,2.4690,2.4730,65
2009-07-30,01:20:00,2.4725,2.4725,2.4705,2.4720,37
2009-07-30,01:25:00,2.4720,2.4775,2.4680,2.4695,54
2009-07-30,01:30:00,2.4675,2.4705,2.4670,2.4700,52
2009-07-30,01:35:00,2.4705,2.4740,2.4705,2.4740,34
2009-07-30,01:40:00,2.4740,2.4750,2.4725,2.4725,79
2009-07-30,01:45:00,2.4725,2.4730,2.4695,2.4710,79
2009-07-30,01:50:00,2.4715,2.4775,2.4700,2.4715,74
2009-07-30,01:55:00,2.4715,2.4725,2.4705,2.4720,32
2009-07-30,02:00:00,2.4725,2.4780,2.4680,2.4740,70
2009-07-30,02:05:00,2.4750,2.4750,2.4685,2.4695,21
2009-07-30,02:10:00,2.4685,2.4735,2.4680,2.4735,15
2009-07-30,02:15:00,2.4725,2.4775,2.4725,2.4770,17
2009-07-30,02:20:00,2.4755,2.4755,2.4745,2.4755,5
2009-07-30,02:25:00,2.4760,2.4785,2.4755,2.4755,64
2009-07-30,02:30:00,2.4755,2.4775,2.4755,2.4775,22
2009-07-30,02:35:00,2.4760,2.4760,2.4760,2.4760,2
2009-07-30,02:40:00,2.4760,2.4765,2.4745,2.4760,27
2009-07-30,02:45:00,2.4750,2.4760,2.4730,2.4730,15
2009-07-30,02:50:00,2.4745,2.4745,2.4700,2.4700,20
2009-07-30,02:55:00,2.4705,2.4715,2.4680,2.4700,35
2009-07-30,03:00:00,2.4700,2.4700,2.4640,2.4640,24
2009-07-30,03:05:00,2.4680,2.4685,2.4675,2.4675,19
2009-07-30,03:10:00,2.4665,2.4695,2.4665,2.4695,12
2009-07-30,03:15:00,2.4700,2.4700,2.4680,2.4685,12
2009-07-30,03:20:00,2.4690,2.4765,2.4690,2.4765,39
2009-07-30,03:25:00,2.4765,2.4765,2.4695,2.4750,35
2009-07-30,03:30:00,2.4750,2.4750,2.4725,2.4745,8
2009-07-30,03:35:00,2.4750,2.4775,2.4740,2.4775,20
2009-07-30,03:40:00,2.4775,2.4775,2.4760,2.4760,13
2009-07-30,03:45:00,2.4765,2.4800,2.4765,2.4800,56
2009-07-30,03:50:00,2.4785,2.4785,2.4785,2.4785,2
2009-07-30,03:55:00,2.4800,2.4800,2.4780,2.4780,4
2009-07-30,04:00:00,2.4790,2.4790,2.4775,2.4780,30
2009-07-30,04:05:00,2.4780,2.4840,2.4780,2.4840,31
2009-07-30,04:10:00,2.4850,2.4850,2.4820,2.4825,8
2009-07-30,04:15:00,2.4830,2.4830,2.4830,2.4830,1
2009-07-30,04:20:00,2.4820,2.4830,2.4805,2.4805,6
2009-07-30,04:25:00,2.4810,2.4830,2.4800,2.4830,12
2009-07-30,04:30:00,2.4835,2.4840,2.4785,2.4785,17
2009-07-30,04:35:00,2.4785,2.4795,2.4785,2.4790,18
2009-07-30,04:40:00,2.4805,2.4805,2.4795,2.4795,6
2009-07-30,04:45:00,2.4815,2.4830,2.4805,2.4825,13
2009-07-30,04:50:00,2.4830,2.4835,2.4820,2.4820,10
2009-07-30,04:55:00,2.4795,2.4795,2.4790,2.4795,11
2009-07-30,05:00:00,2.4795,2.4805,2.4790,2.4805,5
2009-07-30,05:10:00,2.4795,2.4795,2.4790,2.4790,4
2009-07-30,06:00:00,2.4795,2.4795,2.4795,2.4795,1
2009-07-30,06:20:00,2.4795,2.4795,2.4795,2.4795,1
2009-07-30,06:35:00,2.4810,2.4810,2.4810,2.4810,1
2009-07-30,06:45:00,2.4840,2.4850,2.4840,2.4850,2
2009-07-30,06:50:00,2.4830,2.4830,2.4825,2.4825,4
2009-07-30,07:00:00,2.4835,2.4835,2.4835,2.4835,1
2009-07-30,07:05:00,2.4835,2.4835,2.4835,2.4835,2
2009-07-30,07:10:00,2.4835,2.4835,2.4800,2.4800,20
2009-07-30,07:15:00,2.4840,2.4840,2.4840,2.4840,1
2009-07-30,07:25:00,2.4825,2.4825,2.4825,2.4825,1
2009-07-30,07:30:00,2.4830,2.4830,2.4830,2.4830,2
2009-07-30,07:35:00,2.4830,2.4830,2.4830,2.4830,3
2009-07-30,07:40:00,2.4830,2.4830,2.4830,2.4830,2
2009-07-30,07:45:00,2.4830,2.4830,2.4830,2.4830,1
2009-07-30,07:55:00,2.4825,2.4825,2.4825,2.4825,1
2009-07-30,08:00:00,2.4835,2.4845,2.4800,2.4800,55
2009-07-30,08:05:00,2.4800,2.4800,2.4800,2.4800,2
2009-07-30,08:10:00,2.4750,2.4750,2.4675,2.4680,85
2009-07-30,08:15:00,2.4695,2.4700,2.4695,2.4700,21
2009-07-30,08:20:00,2.4680,2.4710,2.4645,2.4710,13
2009-07-30,08:25:00,2.4690,2.4690,2.4680,2.4690,5
2009-07-30,08:35:00,2.4705,2.4705,2.4705,2.4705,4
2009-07-30,08:40:00,2.4700,2.4700,2.4700,2.4700,5
2009-07-30,08:45:00,2.4700,2.4700,2.4690,2.4690,2
2009-07-30,08:50:00,2.4750,2.4750,2.4730,2.4730,2
2009-07-30,08:55:00,2.4740,2.4740,2.4740,2.4740,1
2009-07-30,09:00:00,2.4710,2.4720,2.4680,2.4680,3
2009-07-30,09:05:00,2.4740,2.4740,2.4740,2.4740,1
2009-07-30,09:10:00,2.4720,2.4790,2.4685,2.4790,20
2009-07-30,09:15:00,2.4770,2.4825,2.4750,2.4750,27
2009-07-30,09:20:00,2.4750,2.4750,2.4750,2.4750,8
2009-07-30,09:25:00,2.4760,2.4775,2.4675,2.4685,33
2009-07-30,09:30:00,2.4650,2.4730,2.4650,2.4730,30
2009-07-30,09:35:00,2.4715,2.4725,2.4655,2.4655,18
2009-07-30,09:40:00,2.4675,2.4675,2.4650,2.4650,16
2009-07-30,09:45:00,2.4695,2.4700,2.4695,2.4700,6
2009-07-30,09:50:00,2.4705,2.4705,2.4680,2.4680,18
2009-07-30,09:55:00,2.4700,2.4780,2.4700,2.4780,6
2009-07-30,10:00:00,2.4800,2.4870,2.4795,2.4815,41
2009-07-30,10:05:00,2.4825,2.4850,2.4825,2.4850,34
2009-07-30,10:10:00,2.4860,2.4860,2.4840,2.4840,16
2009-07-30,10:15:00,2.4840,2.4840,2.4840,2.4840,9
2009-07-30,10:20:00,2.4825,2.4845,2.4800,2.4845,11
2009-07-30,10:25:00,2.4820,2.4820,2.4800,2.4820,5
2009-07-30,10:30:00,2.4790,2.4830,2.4790,2.4830,5
2009-07-30,10:35:00,2.4830,2.4840,2.4810,2.4815,18
2009-07-30,10:40:00,2.4815,2.4815,2.4765,2.4770,24
2009-07-30,10:45:00,2.4760,2.4790,2.4760,2.4790,6
2009-07-30,10:50:00,2.4790,2.4790,2.4790,2.4790,1
2009-07-30,10:55:00,2.4790,2.4790,2.4760,2.4760,16
2009-07-30,11:00:00,2.4740,2.4740,2.4700,2.4700,7
2009-07-30,11:05:00,2.4700,2.4720,2.4700,2.4710,4
2009-07-30,11:10:00,2.4700,2.4700,2.4690,2.4700,14
2009-07-30,11:15:00,2.4700,2.4720,2.4700,2.4720,6
2009-07-30,11:25:00,2.4690,2.4690,2.4690,2.4690,1
2009-07-30,11:30:00,2.4690,2.4690,2.4620,2.4650,37
2009-07-30,11:35:00,2.4655,2.4730,2.4655,2.4730,26
2009-07-30,11:40:00,2.4735,2.4735,2.4730,2.4735,17
2009-07-30,11:45:00,2.4735,2.4740,2.4720,2.4720,12
2009-07-30,11:50:00,2.4720,2.4720,2.4675,2.4680,24
2009-07-30,11:55:00,2.4680,2.4700,2.4675,2.4695,11
2009-07-30,12:00:00,2.4695,2.4735,2.4695,2.4735,15
2009-07-30,12:05:00,2.4735,2.4740,2.4730,2.4740,6
2009-07-30,12:10:00,2.4710,2.4710,2.4710,2.4710,3
2009-07-30,12:20:00,2.4695,2.4695,2.4695,2.4695,1
2009-07-30,12:30:00,2.4720,2.4720,2.4715,2.4715,5
2009-07-30,12:35:00,2.4685,2.4685,2.4680,2.4680,5
2009-07-30,12:40:00,2.4685,2.4690,2.4685,2.4690,6
2009-07-30,12:45:00,2.4690,2.4690,2.4685,2.4685,2
2009-07-30,12:50:00,2.4680,2.4680,2.4650,2.4650,3
2009-07-30,12:55:00,2.4655,2.4660,2.4655,2.4655,6
2009-07-30,13:00:00,2.4645,2.4660,2.4645,2.4660,4
2009-07-30,13:10:00,2.4680,2.4700,2.4680,2.4700,4
2009-07-30,13:15:00,2.4715,2.4740,2.4715,2.4730,8
2009-07-30,13:20:00,2.4740,2.4755,2.4730,2.4755,26
2009-07-30,13:25:00,2.4750,2.4760,2.4750,2.4760,4
2009-07-30,13:30:00,2.4755,2.4760,2.4755,2.4760,7
2009-07-30,13:35:00,2.4755,2.4770,2.4750,2.4760,9
2009-07-30,13:40:00,2.4780,2.4835,2.4780,2.4835,13
2009-07-30,13:45:00,2.4835,2.4955,2.4830,2.4875,232
2009-07-30,13:50:00,2.4880,2.4880,2.4865,2.4870,32
2009-07-30,13:55:00,2.4870,2.4900,2.4870,2.4875,14
2009-07-30,14:00:00,2.4855,2.4875,2.4840,2.4850,11
2009-07-30,14:05:00,2.4850,2.4850,2.4825,2.4830,22
2009-07-30,14:10:00,2.4835,2.4850,2.4830,2.4830,24
2009-07-30,14:15:00,2.4825,2.4870,2.4825,2.4870,14
2009-07-30,14:20:00,2.4875,2.4880,2.4840,2.4840,32
2009-07-30,14:25:00,2.4835,2.4850,2.4810,2.4835,44
2009-07-30,14:30:00,2.4840,2.4865,2.4840,2.4850,14
2009-07-30,14:35:00,2.4865,2.4910,2.4860,2.4900,26
2009-07-30,14:40:00,2.4885,2.4905,2.4875,2.4900,20
2009-07-30,14:45:00,2.4900,2.4925,2.4900,2.4905,14
2009-07-30,14:50:00,2.4905,2.4905,2.4880,2.4905,27
2009-07-30,14:55:00,2.4905,2.4905,2.4875,2.4875,8
2009-07-30,15:00:00,2.4890,2.4905,2.4875,2.4875,24
2009-07-30,15:05:00,2.4870,2.4880,2.4850,2.4850,61
2009-07-30,15:10:00,2.4855,2.4855,2.4830,2.4840,26
2009-07-30,15:15:00,2.4840,2.4875,2.4825,2.4870,23
2009-07-30,15:20:00,2.4860,2.4885,2.4860,2.4885,13
2009-07-30,15:25:00,2.4875,2.4890,2.4870,2.4880,19
2009-07-30,15:30:00,2.4880,2.4885,2.4855,2.4855,16
2009-07-30,15:35:00,2.4850,2.4850,2.4840,2.4840,27
2009-07-30,15:40:00,2.4845,2.4860,2.4840,2.4855,16
2009-07-30,15:45:00,2.4850,2.4850,2.4835,2.4835,11
2009-07-30,15:50:00,2.4835,2.4865,2.4835,2.4850,12
2009-07-30,15:55:00,2.4855,2.4890,2.4855,2.4880,24
2009-07-30,16:00:00,2.4870,2.4920,2.4870,2.4905,25
2009-07-30,16:05:00,2.4915,2.4945,2.4910,2.4910,64
2009-07-30,16:10:00,2.4900,2.4930,2.4900,2.4900,21
2009-07-30,16:15:00,2.4905,2.4930,2.4900,2.4930,11
2009-07-30,16:20:00,2.4935,2.4980,2.4935,2.4965,147
2009-07-30,16:25:00,2.4965,2.4970,2.4895,2.4900,95
2009-07-30,16:30:00,2.4895,2.4925,2.4890,2.4910,31
2009-07-30,16:35:00,2.4905,2.4925,2.4895,2.4900,58
2009-07-30,16:45:00,2.4900,2.4945,2.4900,2.4940,36
2009-07-30,16:50:00,2.4930,2.4965,2.4930,2.4950,46
2009-07-30,16:55:00,2.4965,2.4980,2.4955,2.4975,41
2009-07-30,17:00:00,2.4985,2.5075,2.4975,2.5070,121
2009-07-30,17:05:00,2.5065,2.5070,2.5035,2.5055,75
2009-07-30,17:10:00,2.5055,2.5085,2.5055,2.5070,82
2009-07-30,17:15:00,2.5070,2.5070,2.5040,2.5055,47
2009-07-30,17:20:00,2.5060,2.5090,2.5055,2.5055,29
2009-07-30,17:25:00,2.5055,2.5075,2.5050,2.5065,25
2009-07-30,17:30:00,2.5070,2.5085,2.5060,2.5080,31
2009-07-30,17:35:00,2.5075,2.5075,2.5040,2.5040,29
2009-07-30,17:40:00,2.5040,2.5050,2.5005,2.5030,55
2009-07-30,17:45:00,2.5045,2.5070,2.5035,2.5060,25
2009-07-30,17:50:00,2.5060,2.5060,2.5035,2.5035,18
2009-07-30,17:55:00,2.5060,2.5060,2.5045,2.5045,3
2009-07-30,18:00:00,2.5050,2.5130,2.5050,2.5115,84
2009-07-30,18:05:00,2.5110,2.5145,2.5105,2.5115,49
2009-07-30,18:10:00,2.5115,2.5130,2.5090,2.5090,14
2009-07-30,18:15:00,2.5110,2.5135,2.5110,2.5125,21
2009-07-30,18:20:00,2.5120,2.5145,2.5110,2.5140,20
2009-07-30,18:25:00,2.5145,2.5175,2.5130,2.5170,171
2009-07-30,18:30:00,2.5170,2.5170,2.5155,2.5155,77
2009-07-30,18:35:00,2.5150,2.5160,2.5125,2.5130,14
2009-07-30,18:40:00,2.5130,2.5145,2.5125,2.5145,12
2009-07-30,18:45:00,2.5130,2.5150,2.5130,2.5150,12
2009-07-30,18:50:00,2.5145,2.5165,2.5145,2.5155,9
2009-07-30,18:55:00,2.5155,2.5160,2.5130,2.5130,6
2009-07-30,19:00:00,2.5150,2.5190,2.5150,2.5155,69
2009-07-30,19:05:00,2.5165,2.5180,2.5165,2.5165,18
2009-07-30,19:10:00,2.5150,2.5150,2.5135,2.5140,17
2009-07-30,19:15:00,2.5155,2.5175,2.5155,2.5170,15
2009-07-30,19:20:00,2.5170,2.5185,2.5155,2.5160,49
2009-07-30,19:25:00,2.5150,2.5160,2.5145,2.5150,19
2009-07-30,19:30:00,2.5145,2.5145,2.5110,2.5120,91
2009-07-30,19:35:00,2.5115,2.5145,2.5110,2.5135,37
2009-07-30,19:40:00,2.5140,2.5150,2.5120,2.5145,49
2009-07-30,19:45:00,2.5150,2.5175,2.5125,2.5150,46
2009-07-30,19:50:00,2.5140,2.5165,2.5140,2.5165,22
2009-07-30,19:55:00,2.5170,2.5265,2.5160,2.5220,256
2009-07-30,20:00:00,2.5215,2.5265,2.5210,2.5225,252
2009-07-30,20:05:00,2.5235,2.5250,2.5210,2.5220,96
2009-07-30,20:10:00,2.5230,2.5300,2.5230,2.5230,378
2009-07-30,20:15:00,2.5230,2.5255,2.5225,2.5245,111
2009-07-30,20:20:00,2.5250,2.5300,2.5250,2.5280,121
2009-07-30,20:25:00,2.5275,2.5355,2.5265,2.5325,576
2009-07-30,20:30:00,2.5310,2.5365,2.5270,2.5310,452
2009-07-30,20:35:00,2.5300,2.5360,2.5300,2.5355,196
2009-07-30,20:40:00,2.5355,2.5390,2.5325,2.5380,217
2009-07-30,20:45:00,2.5380,2.5420,2.5375,2.5405,448
2009-07-30,20:50:00,2.5405,2.5420,2.5350,2.5355,203
2009-07-30,20:55:00,2.5355,2.5370,2.5310,2.5330,170
2009-07-30,21:00:00,2.5335,2.5350,2.5315,2.5340,109
2009-07-30,21:05:00,2.5340,2.5395,2.5335,2.5370,97
2009-07-30,21:10:00,2.5365,2.5405,2.5360,2.5400,126
2009-07-30,21:15:00,2.5405,2.5415,2.5360,2.5390,147
2009-07-30,21:20:00,2.5385,2.5405,2.5365,2.5370,111
2009-07-30,21:25:00,2.5375,2.5375,2.5335,2.5340,68
2009-07-30,21:30:00,2.5345,2.5360,2.5295,2.5315,351
2009-07-30,21:35:00,2.5320,2.5350,2.5270,2.5275,203
2009-07-30,21:40:00,2.5275,2.5310,2.5255,2.5300,196
2009-07-30,21:45:00,2.5300,2.5300,2.5225,2.5270,215
2009-07-30,21:50:00,2.5275,2.5365,2.5275,2.5345,224
2009-07-30,21:55:00,2.5360,2.5425,2.5360,2.5400,373
2009-07-30,22:00:00,2.5405,2.5420,2.5360,2.5365,175
2009-07-30,22:05:00,2.5365,2.5510,2.5365,2.5490,528
2009-07-30,22:10:00,2.5490,2.5540,2.5470,2.5480,488
2009-07-30,22:15:00,2.5480,2.5515,2.5480,2.5500,263
2009-07-30,22:20:00,2.5505,2.5530,2.5435,2.5470,421
2009-07-30,22:25:00,2.5465,2.5535,2.5450,2.5515,282
2009-07-30,22:30:00,2.5525,2.5680,2.5525,2.5680,658
2009-07-30,22:35:00,2.5680,2.5720,2.5650,2.5715,603
2009-07-30,22:40:00,2.5715,2.5720,2.5680,2.5690,203
2009-07-30,22:45:00,2.5695,2.5735,2.5695,2.5700,319
2009-07-30,22:50:00,2.5700,2.5705,2.5670,2.5680,185
2009-07-30,22:55:00,2.5680,2.5685,2.5650,2.5655,221
2009-07-30,23:00:00,2.5660,2.5675,2.5625,2.5635,255
2009-07-30,23:05:00,2.5635,2.5700,2.5620,2.5625,264
2009-07-30,23:10:00,2.5620,2.5655,2.5605,2.5625,190
2009-07-30,23:15:00,2.5625,2.5715,2.5625,2.5675,317
2009-07-30,23:20:00,2.5675,2.5690,2.5630,2.5665,207
2009-07-30,23:25:00,2.5650,2.5660,2.5620,2.5620,106
2009-07-30,23:30:00,2.5625,2.5640,2.5615,2.5615,72
2009-07-30,23:35:00,2.5615,2.5630,2.5600,2.5600,123
2009-07-30,23:40:00,2.5605,2.5620,2.5590,2.5615,133
2009-07-30,23:45:00,2.5630,2.5670,2.5615,2.5650,59
2009-07-30,23:50:00,2.5650,2.5665,2.5615,2.5615,122
2009-07-30,23:55:00,2.5615,2.5615,2.5560,2.5565,232
2009-07-31,00:00:00,2.5560,2.5595,2.5560,2.5595,78
2009-07-31,00:05:00,2.5600,2.5630,2.5590,2.5600,102
2009-07-31,00:10:00,2.5600,2.5625,2.5560,2.5600,71
2009-07-31,00:15:00,2.5585,2.5615,2.5575,2.5580,103
2009-07-31,00:20:00,2.5590,2.5600,2.5550,2.5555,107
2009-07-31,00:25:00,2.5555,2.5570,2.5515,2.5515,98
2009-07-31,00:30:00,2.5510,2.5590,2.5510,2.5590,123
2009-07-31,00:35:00,2.5590,2.5650,2.5590,2.5640,193
2009-07-31,00:40:00,2.5640,2.5665,2.5605,2.5650,222
2009-07-31,00:45:00,2.5645,2.5650,2.5620,2.5645,273
2009-07-31,00:50:00,2.5650,2.5655,2.5615,2.5625,191
2009-07-31,00:55:00,2.5625,2.5685,2.5610,2.5630,437
2009-07-31,01:00:00,2.5620,2.5635,2.5590,2.5600,206
2009-07-31,01:05:00,2.5595,2.5660,2.5590,2.5640,127
2009-07-31,01:10:00,2.5650,2.5655,2.5625,2.5630,52
2009-07-31,01:15:00,2.5625,2.5660,2.5620,2.5650,80
2009-07-31,01:20:00,2.5660,2.5670,2.5635,2.5635,63
2009-07-31,01:25:00,2.5630,2.5655,2.5625,2.5650,23
2009-07-31,01:30:00,2.5645,2.5680,2.5645,2.5670,64
2009-07-31,01:35:00,2.5665,2.5675,2.5650,2.5650,44
2009-07-31,01:40:00,2.5650,2.5675,2.5645,2.5675,59
2009-07-31,01:45:00,2.5680,2.5680,2.5660,2.5665,28
2009-07-31,01:50:00,2.5665,2.5675,2.5660,2.5675,31
2009-07-31,01:55:00,2.5675,2.5690,2.5660,2.5670,36
2009-07-31,02:00:00,2.5665,2.5680,2.5650,2.5680,20
2009-07-31,02:05:00,2.5665,2.5665,2.5640,2.5650,7
2009-07-31,02:10:00,2.5650,2.5665,2.5630,2.5630,55
2009-07-31,02:15:00,2.5625,2.5630,2.5555,2.5570,20
2009-07-31,02:20:00,2.5575,2.5600,2.5575,2.5575,15
2009-07-31,02:25:00,2.5575,2.5575,2.5565,2.5565,8
2009-07-31,02:30:00,2.5580,2.5580,2.5550,2.5555,15
2009-07-31,02:35:00,2.5580,2.5600,2.5555,2.5595,7
2009-07-31,02:40:00,2.5580,2.5580,2.5575,2.5575,8
2009-07-31,02:45:00,2.5580,2.5580,2.5575,2.5575,7
2009-07-31,02:50:00,2.5575,2.5615,2.5575,2.5615,6
2009-07-31,02:55:00,2.5575,2.5575,2.5510,2.5550,24
2009-07-31,03:00:00,2.5595,2.5610,2.5595,2.5600,6
2009-07-31,03:05:00,2.5625,2.5625,2.5625,2.5625,6
2009-07-31,03:10:00,2.5630,2.5640,2.5630,2.5630,6
2009-07-31,03:15:00,2.5630,2.5640,2.5630,2.5640,5
2009-07-31,03:20:00,2.5640,2.5640,2.5640,2.5640,2
2009-07-31,03:25:00,2.5630,2.5630,2.5630,2.5630,1
2009-07-31,03:30:00,2.5630,2.5650,2.5630,2.5650,11
2009-07-31,03:35:00,2.5630,2.5630,2.5570,2.5570,8
2009-07-31,03:40:00,2.5590,2.5605,2.5480,2.5480,67
2009-07-31,03:45:00,2.5485,2.5525,2.5480,2.5515,20
2009-07-31,03:50:00,2.5515,2.5550,2.5515,2.5525,29
2009-07-31,03:55:00,2.5525,2.5525,2.5480,2.5480,27
2009-07-31,04:00:00,2.5485,2.5520,2.5485,2.5490,13
2009-07-31,04:05:00,2.5540,2.5560,2.5540,2.5560,3
2009-07-31,04:10:00,2.5570,2.5580,2.5515,2.5515,7
2009-07-31,04:15:00,2.5525,2.5525,2.5500,2.5515,21
2009-07-31,04:20:00,2.5500,2.5500,2.5480,2.5480,22
2009-07-31,04:25:00,2.5480,2.5530,2.5480,2.5530,18
2009-07-31,04:30:00,2.5530,2.5530,2.5500,2.5510,4
2009-07-31,04:35:00,2.5495,2.5535,2.5495,2.5535,6
2009-07-31,04:40:00,2.5535,2.5535,2.5535,2.5535,1
2009-07-31,04:45:00,2.5565,2.5580,2.5495,2.5495,8
2009-07-31,04:50:00,2.5500,2.5515,2.5490,2.5490,5
2009-07-31,05:10:00,2.5520,2.5520,2.5500,2.5500,7
2009-07-31,06:00:00,2.5545,2.5550,2.5500,2.5500,7
2009-07-31,06:05:00,2.5480,2.5480,2.5470,2.5480,16
2009-07-31,06:10:00,2.5505,2.5505,2.5500,2.5500,4
2009-07-31,06:15:00,2.5500,2.5500,2.5500,2.5500,2
2009-07-31,06:20:00,2.5495,2.5495,2.5475,2.5475,5
2009-07-31,06:25:00,2.5475,2.5475,2.5475,2.5475,1
2009-07-31,06:30:00,2.5475,2.5475,2.5470,2.5470,12
2009-07-31,06:35:00,2.5470,2.5470,2.5470,2.5470,1
2009-07-31,06:45:00,2.5460,2.5460,2.5455,2.5455,4
2009-07-31,06:50:00,2.5455,2.5455,2.5455,2.5455,1
2009-07-31,07:10:00,2.5460,2.5460,2.5460,2.5460,1
2009-07-31,07:15:00,2.5480,2.5480,2.5480,2.5480,1
2009-07-31,07:50:00,2.5490,2.5490,2.5480,2.5480,2
2009-07-31,08:00:00,2.5520,2.5565,2.5520,2.5565,17
2009-07-31,08:05:00,2.5590,2.5625,2.5590,2.5625,10
2009-07-31,08:10:00,2.5620,2.5630,2.5600,2.5600,8
2009-07-31,08:15:00,2.5570,2.5570,2.5500,2.5500,9
2009-07-31,08:20:00,2.5500,2.5540,2.5490,2.5540,12
2009-07-31,08:25:00,2.5530,2.5540,2.5530,2.5540,2
2009-07-31,08:30:00,2.5540,2.5545,2.5540,2.5545,2
2009-07-31,08:35:00,2.5560,2.5630,2.5560,2.5560,36
2009-07-31,08:50:00,2.5630,2.5635,2.5630,2.5635,2
2009-07-31,08:55:00,2.5640,2.5645,2.5640,2.5645,7
2009-07-31,09:00:00,2.5650,2.5925,2.5650,2.5805,283
2009-07-31,09:05:00,2.5815,2.5830,2.5785,2.5830,37
2009-07-31,09:10:00,2.5805,2.5835,2.5790,2.5810,47
2009-07-31,09:15:00,2.5835,2.5865,2.5820,2.5865,24
2009-07-31,09:20:00,2.5880,2.5885,2.5850,2.5885,7
2009-07-31,09:25:00,2.5870,2.5870,2.5835,2.5835,17
2009-07-31,09:30:00,2.5835,2.5855,2.5835,2.5855,12
2009-07-31,09:35:00,2.5810,2.5810,2.5805,2.5805,5
2009-07-31,09:40:00,2.5805,2.5805,2.5780,2.5780,50
2009-07-31,09:45:00,2.5800,2.5820,2.5800,2.5805,15
2009-07-31,09:50:00,2.5805,2.5805,2.5800,2.5800,6
2009-07-31,09:55:00,2.5820,2.5840,2.5800,2.5800,13
2009-07-31,10:00:00,2.5800,2.5845,2.5800,2.5800,6
2009-07-31,10:05:00,2.5830,2.5885,2.5825,2.5885,25
2009-07-31,10:10:00,2.5895,2.5925,2.5890,2.5890,64
2009-07-31,10:15:00,2.5910,2.5925,2.5900,2.5900,80
2009-07-31,10:20:00,2.5895,2.5930,2.5895,2.5920,30
2009-07-31,10:25:00,2.5920,2.5945,2.5920,2.5940,22
2009-07-31,10:30:00,2.5940,2.5945,2.5905,2.5905,16
2009-07-31,10:35:00,2.5905,2.5905,2.5880,2.5880,18
2009-07-31,10:40:00,2.5880,2.5900,2.5880,2.5900,8
2009-07-31,10:45:00,2.5895,2.5895,2.5860,2.5860,6
2009-07-31,10:50:00,2.5880,2.5880,2.5860,2.5875,55
2009-07-31,10:55:00,2.5855,2.5855,2.5850,2.5850,5
2009-07-31,11:10:00,2.5875,2.5875,2.5875,2.5875,7
2009-07-31,11:15:00,2.5880,2.5900,2.5880,2.5890,6
2009-07-31,11:20:00,2.5945,2.5950,2.5905,2.5945,11
2009-07-31,11:25:00,2.5945,2.5955,2.5940,2.5955,21
2009-07-31,11:30:00,2.5955,2.5980,2.5955,2.5965,111
2009-07-31,11:35:00,2.5980,2.6095,2.5980,2.6030,93
2009-07-31,11:40:00,2.6030,2.6030,2.6030,2.6030,2
2009-07-31,11:45:00,2.6030,2.6030,2.6030,2.6030,2
2009-07-31,11:50:00,2.6065,2.6080,2.6065,2.6080,7
2009-07-31,11:55:00,2.6070,2.6070,2.6070,2.6070,7
2009-07-31,12:00:00,2.6070,2.6085,2.6060,2.6085,14
2009-07-31,12:05:00,2.6090,2.6100,2.6075,2.6075,11
2009-07-31,12:10:00,2.6065,2.6065,2.6060,2.6060,3
2009-07-31,12:15:00,2.6060,2.6060,2.6055,2.6055,8
2009-07-31,12:20:00,2.6015,2.6015,2.6010,2.6010,16
2009-07-31,12:25:00,2.6005,2.6005,2.5960,2.5960,11
2009-07-31,12:30:00,2.5970,2.5985,2.5950,2.5985,55
2009-07-31,12:35:00,2.6030,2.6030,2.6015,2.6030,5
2009-07-31,12:40:00,2.6040,2.6055,2.6025,2.6055,21
2009-07-31,12:45:00,2.6080,2.6080,2.6075,2.6075,9
2009-07-31,12:50:00,2.6070,2.6070,2.6060,2.6060,16
2009-07-31,12:55:00,2.6075,2.6125,2.6075,2.6125,47
2009-07-31,13:00:00,2.6130,2.6200,2.6130,2.6135,72
2009-07-31,13:05:00,2.6135,2.6180,2.6135,2.6180,16
2009-07-31,13:10:00,2.6160,2.6185,2.6145,2.6145,17
2009-07-31,13:15:00,2.6130,2.6150,2.6130,2.6135,12
2009-07-31,13:20:00,2.6130,2.6130,2.6110,2.6110,17
2009-07-31,13:25:00,2.6105,2.6105,2.6085,2.6090,9
2009-07-31,13:30:00,2.6090,2.6190,2.6090,2.6190,27
2009-07-31,13:35:00,2.6180,2.6215,2.6180,2.6200,34
2009-07-31,13:40:00,2.6210,2.6220,2.6180,2.6180,44
2009-07-31,13:45:00,2.6175,2.6185,2.6170,2.6185,16
2009-07-31,13:50:00,2.6170,2.6180,2.6165,2.6165,7
2009-07-31,13:55:00,2.6155,2.6175,2.6155,2.6165,40
2009-07-31,14:00:00,2.6170,2.6200,2.6160,2.6160,29
2009-07-31,14:05:00,2.6155,2.6155,2.6120,2.6120,26
2009-07-31,14:10:00,2.6115,2.6135,2.6070,2.6125,52
2009-07-31,14:15:00,2.6125,2.6140,2.6115,2.6125,11
2009-07-31,14:20:00,2.6115,2.6140,2.6110,2.6140,18
2009-07-31,14:25:00,2.6140,2.6140,2.6105,2.6110,13
2009-07-31,14:30:00,2.6110,2.6110,2.6090,2.6090,10
2009-07-31,14:35:00,2.6085,2.6085,2.6080,2.6085,9
2009-07-31,14:40:00,2.6090,2.6090,2.6045,2.6045,26
2009-07-31,14:45:00,2.6040,2.6060,2.6015,2.6060,23
2009-07-31,14:50:00,2.6060,2.6080,2.6060,2.6080,17
2009-07-31,14:55:00,2.6080,2.6130,2.6080,2.6130,33
2009-07-31,15:00:00,2.6130,2.6135,2.6050,2.6085,106
2009-07-31,15:05:00,2.6080,2.6100,2.6080,2.6085,19
2009-07-31,15:10:00,2.6085,2.6120,2.6080,2.6080,90
2009-07-31,15:15:00,2.6080,2.6080,2.6045,2.6055,44
2009-07-31,15:20:00,2.6050,2.6050,2.5990,2.6020,95
2009-07-31,15:25:00,2.6025,2.6055,2.6025,2.6055,18
2009-07-31,15:30:00,2.6040,2.6050,2.6040,2.6040,9
2009-07-31,15:35:00,2.6045,2.6045,2.6035,2.6040,9
2009-07-31,15:40:00,2.6035,2.6045,2.6025,2.6030,10
2009-07-31,15:45:00,2.6050,2.6050,2.6015,2.6015,18
2009-07-31,15:50:00,2.6015,2.6035,2.6010,2.6030,22
2009-07-31,15:55:00,2.6025,2.6035,2.6020,2.6025,8
2009-07-31,16:00:00,2.6020,2.6020,2.5950,2.5960,43
2009-07-31,16:05:00,2.5970,2.5990,2.5945,2.5960,40
2009-07-31,16:10:00,2.5960,2.5975,2.5945,2.5975,42
2009-07-31,16:15:00,2.5980,2.6010,2.5965,2.5965,64
2009-07-31,16:20:00,2.5970,2.5975,2.5960,2.5960,9
2009-07-31,16:25:00,2.5975,2.5990,2.5970,2.5970,12
2009-07-31,16:30:00,2.5980,2.6010,2.5980,2.6000,15
2009-07-31,16:35:00,2.6000,2.6010,2.5980,2.5980,11
2009-07-31,16:40:00,2.5965,2.5970,2.5940,2.5945,21
2009-07-31,16:45:00,2.5955,2.5955,2.5940,2.5950,8
2009-07-31,16:50:00,2.5950,2.5960,2.5945,2.5960,32
2009-07-31,16:55:00,2.5955,2.5955,2.5925,2.5935,25
2009-07-31,17:00:00,2.5940,2.5940,2.5905,2.5925,29
2009-07-31,17:05:00,2.5920,2.5925,2.5915,2.5920,10
2009-07-31,17:10:00,2.5905,2.5910,2.5870,2.5870,41
2009-07-31,17:15:00,2.5870,2.5885,2.5855,2.5865,51
2009-07-31,17:20:00,2.5865,2.5875,2.5840,2.5840,54
2009-07-31,17:25:00,2.5835,2.5870,2.5815,2.5870,48
2009-07-31,17:30:00,2.5860,2.5900,2.5850,2.5880,43
2009-07-31,17:35:00,2.5895,2.5920,2.5895,2.5910,40
2009-07-31,17:40:00,2.5915,2.5960,2.5910,2.5960,53
2009-07-31,17:45:00,2.5965,2.6005,2.5960,2.5995,39
2009-07-31,17:50:00,2.6005,2.6030,2.5975,2.6010,46
2009-07-31,17:55:00,2.5970,2.5970,2.5960,2.5960,8
2009-07-31,18:00:00,2.5960,2.5970,2.5955,2.5960,13
2009-07-31,18:05:00,2.5970,2.5995,2.5970,2.5985,7
2009-07-31,18:10:00,2.5990,2.5990,2.5965,2.5990,18
2009-07-31,18:15:00,2.5985,2.5985,2.5960,2.5985,24
2009-07-31,18:20:00,2.5970,2.5975,2.5965,2.5970,5
2009-07-31,18:25:00,2.5975,2.5990,2.5975,2.5990,18
2009-07-31,18:30:00,2.5990,2.6010,2.5990,2.6005,19
2009-07-31,18:35:00,2.5995,2.5995,2.5995,2.5995,3
2009-07-31,18:40:00,2.5995,2.6000,2.5995,2.6000,9
2009-07-31,18:45:00,2.6000,2.6000,2.5980,2.5985,14
2009-07-31,18:50:00,2.5995,2.6000,2.5970,2.5985,25
2009-07-31,18:55:00,2.5990,2.5995,2.5965,2.5975,31
2009-07-31,19:00:00,2.5980,2.5990,2.5970,2.5970,25
2009-07-31,19:05:00,2.5970,2.5975,2.5940,2.5955,49
2009-07-31,19:10:00,2.5965,2.6020,2.5960,2.6015,50
2009-07-31,19:15:00,2.6015,2.6015,2.5995,2.6000,29
2009-07-31,19:20:00,2.6020,2.6030,2.5995,2.6030,27
2009-07-31,19:25:00,2.6030,2.6050,2.6010,2.6025,19
2009-07-31,19:30:00,2.6045,2.6080,2.5990,2.6080,102
2009-07-31,19:35:00,2.6080,2.6145,2.6080,2.6125,173
2009-07-31,19:40:00,2.6120,2.6160,2.6110,2.6125,163
2009-07-31,19:45:00,2.6135,2.6140,2.6085,2.6090,188
2009-07-31,19:50:00,2.6085,2.6115,2.6075,2.6115,61
2009-07-31,19:55:00,2.6105,2.6135,2.6095,2.6100,122
2009-07-31,20:00:00,2.6100,2.6100,2.6065,2.6065,76
2009-07-31,20:05:00,2.6065,2.6095,2.6045,2.6050,142
2009-07-31,20:10:00,2.6050,2.6110,2.6000,2.6100,411
2009-07-31,20:15:00,2.6095,2.6155,2.6090,2.6155,49
2009-07-31,20:20:00,2.6150,2.6155,2.6090,2.6090,156
2009-07-31,20:25:00,2.6095,2.6125,2.6060,2.6060,84
2009-07-31,20:30:00,2.6060,2.6135,2.6000,2.6010,463
2009-07-31,20:35:00,2.6015,2.6035,2.5880,2.5890,323
2009-07-31,20:40:00,2.5890,2.5970,2.5885,2.5950,187
2009-07-31,20:45:00,2.5950,2.6025,2.5940,2.5950,198
2009-07-31,20:50:00,2.5950,2.5960,2.5900,2.5910,177
2009-07-31,20:55:00,2.5910,2.5910,2.5825,2.5890,321
2009-07-31,21:00:00,2.5885,2.5925,2.5800,2.5810,299
2009-07-31,21:05:00,2.5800,2.5815,2.5630,2.5675,398
2009-07-31,21:10:00,2.5675,2.5755,2.5675,2.5730,128
2009-07-31,21:15:00,2.5735,2.5810,2.5730,2.5790,105
2009-07-31,21:20:00,2.5800,2.5900,2.5800,2.5895,176
2009-07-31,21:25:00,2.5885,2.5895,2.5860,2.5870,73
2009-07-31,21:30:00,2.5865,2.5985,2.5855,2.5950,245
2009-07-31,21:35:00,2.5950,2.5995,2.5930,2.5930,312
2009-07-31,21:40:00,2.5930,2.6075,2.5930,2.6045,238
2009-07-31,21:45:00,2.6040,2.6105,2.6010,2.6015,351
2009-07-31,21:50:00,2.6010,2.6100,2.6010,2.6100,218
2009-07-31,21:55:00,2.6105,2.6165,2.6045,2.6080,329
2009-07-31,22:00:00,2.6080,2.6080,2.5895,2.5985,290
2009-07-31,22:05:00,2.5985,2.6060,2.5915,2.6060,261
2009-07-31,22:10:00,2.6070,2.6100,2.6045,2.6050,236
2009-07-31,22:15:00,2.6050,2.6080,2.5990,2.6050,225
2009-07-31,22:20:00,2.6055,2.6110,2.6015,2.6105,267
2009-07-31,22:25:00,2.6115,2.6140,2.6060,2.6130,198
2009-07-31,22:30:00,2.6135,2.6195,2.6120,2.6185,364
2009-07-31,22:35:00,2.6185,2.6185,2.6100,2.6105,219
2009-07-31,22:40:00,2.6115,2.6155,2.6090,2.6155,140
2009-07-31,22:45:00,2.6165,2.6180,2.6125,2.6140,139
2009-07-31,22:50:00,2.6150,2.6185,2.6100,2.6105,92
2009-07-31,22:55:00,2.6115,2.6180,2.6115,2.6180,86
2009-07-31,23:00:00,2.6180,2.6200,2.6110,2.6120,149
2009-07-31,23:05:00,2.6150,2.6165,2.6065,2.6065,155
2009-07-31,23:10:00,2.6065,2.6070,2.6010,2.6045,195
2009-07-31,23:15:00,2.6055,2.6095,2.6015,2.6020,163
2009-07-31,23:20:00,2.6030,2.6105,2.6030,2.6065,167
2009-07-31,23:25:00,2.6070,2.6175,2.6070,2.6140,180
2009-07-31,23:30:00,2.6130,2.6175,2.6105,2.6175,213
2009-07-31,23:35:00,2.6175,2.6200,2.6145,2.6145,182
2009-07-31,23:40:00,2.6145,2.6170,2.6140,2.6160,174
2009-07-31,23:45:00,2.6160,2.6165,2.6125,2.6135,94
2009-07-31,23:50:00,2.6135,2.6155,2.6095,2.6110,163
2009-07-31,23:55:00,2.6105,2.6115,2.6080,2.6085,197
2009-08-01,00:00:00,2.6080,2.6095,2.6065,2.6065,114
2009-08-01,00:05:00,2.6065,2.6090,2.6050,2.6085,106
2009-08-01,00:10:00,2.6085,2.6100,2.6060,2.6085,80
2009-08-01,00:15:00,2.6080,2.6140,2.6075,2.6130,120
2009-08-01,00:20:00,2.6130,2.6150,2.6110,2.6135,56
2009-08-01,00:25:00,2.6125,2.6200,2.6125,2.6195,153
2009-08-01,00:30:00,2.6195,2.6195,2.6135,2.6135,104
2009-08-01,00:35:00,2.6135,2.6150,2.6115,2.6140,81
2009-08-01,00:40:00,2.6140,2.6155,2.6105,2.6150,53
2009-08-01,00:45:00,2.6150,2.6165,2.6130,2.6160,39
2009-08-01,00:50:00,2.6160,2.6185,2.6155,2.6155,98
2009-08-01,00:55:00,2.6155,2.6250,2.6125,2.6230,1168
2009-08-01,01:00:00,2.6230,2.6265,2.6215,2.6245,445
2009-08-01,01:05:00,2.6250,2.6285,2.6235,2.6275,247
2009-08-01,01:10:00,2.6275,2.6290,2.6245,2.6255,90
2009-08-01,01:15:00,2.6255,2.6260,2.6220,2.6220,79
2009-08-01,01:20:00,2.6215,2.6255,2.6210,2.6245,53
2009-08-01,01:25:00,2.6250,2.6260,2.6230,2.6255,70
2009-08-01,01:30:00,2.6260,2.6260,2.6235,2.6245,32
2009-08-01,01:35:00,2.6245,2.6255,2.6230,2.6250,35
2009-08-01,01:40:00,2.6250,2.6270,2.6240,2.6270,55
2009-08-01,01:45:00,2.6270,2.6275,2.6270,2.6270,40
2009-08-01,01:50:00,2.6270,2.6280,2.6270,2.6280,28
2009-08-01,01:55:00,2.6275,2.6275,2.6270,2.6270,33
2009-08-01,02:00:00,2.6270,2.6280,2.6270,2.6275,30
2009-08-01,02:05:00,2.6280,2.6295,2.6280,2.6295,12
2009-08-01,02:10:00,2.6295,2.6320,2.6270,2.6320,37
2009-08-01,02:15:00,2.6320,2.6320,2.6270,2.6275,20
2009-08-01,02:20:00,2.6275,2.6300,2.6270,2.6270,7
2009-08-01,02:25:00,2.6275,2.6285,2.6260,2.6285,26
2009-08-01,02:30:00,2.6270,2.6270,2.6245,2.6245,12
2009-08-01,02:35:00,2.6255,2.6270,2.6205,2.6215,27
2009-08-01,02:40:00,2.6215,2.6240,2.6205,2.6205,9
2009-08-01,02:45:00,2.6230,2.6265,2.6230,2.6260,3
2009-08-01,02:50:00,2.6220,2.6250,2.6210,2.6250,7
2009-08-01,02:55:00,2.6220,2.6245,2.6215,2.6245,9
2009-08-01,03:00:00,2.6215,2.6225,2.6210,2.6225,9
2009-08-01,03:05:00,2.6235,2.6240,2.6215,2.6235,9
2009-08-01,03:15:00,2.6240,2.6250,2.6235,2.6235,10
2009-08-01,03:20:00,2.6255,2.6280,2.6250,2.6280,26
2009-08-01,03:25:00,2.6265,2.6285,2.6265,2.6265,13
2009-08-01,03:30:00,2.6260,2.6300,2.6255,2.6290,33
2009-08-01,03:35:00,2.6295,2.6315,2.6225,2.6230,38
2009-08-01,03:40:00,2.6230,2.6230,2.6215,2.6225,19
2009-08-01,03:45:00,2.6225,2.6235,2.6225,2.6230,12
2009-08-01,03:50:00,2.6235,2.6240,2.6210,2.6240,29
2009-08-01,03:55:00,2.6230,2.6265,2.6225,2.6245,14
2009-08-01,04:00:00,2.6225,2.6235,2.6210,2.6210,10
2009-08-01,04:05:00,2.6210,2.6230,2.6205,2.6210,7
2009-08-01,04:10:00,2.6210,2.6245,2.6210,2.6220,8
2009-08-01,04:25:00,2.6215,2.6215,2.6215,2.6215,2
2009-08-01,04:30:00,2.6215,2.6215,2.6215,2.6215,1
2009-08-01,04:35:00,2.6230,2.6230,2.6230,2.6230,2
2009-08-01,04:40:00,2.6245,2.6245,2.6245,2.6245,2
2009-08-01,04:50:00,2.6270,2.6280,2.6270,2.6270,9
2009-08-01,04:55:00,2.6270,2.6280,2.6270,2.6270,9
2009-08-01,05:00:00,2.6255,2.6255,2.6255,2.6255,1
2009-08-01,05:05:00,2.6275,2.6275,2.6275,2.6275,1
2009-08-01,05:10:00,2.6295,2.6295,2.6285,2.6285,2
2009-08-03,06:00:00,2.6280,2.6280,2.6265,2.6265,10
2009-08-03,06:10:00,2.6275,2.6275,2.6275,2.6275,1
2009-08-03,06:20:00,2.6290,2.6290,2.6290,2.6290,1
2009-08-03,06:25:00,2.6290,2.6295,2.6290,2.6295,4
2009-08-03,06:30:00,2.6265,2.6265,2.6255,2.6255,6
2009-08-03,06:35:00,2.6255,2.6255,2.6255,2.6255,1
2009-08-03,06:40:00,2.6245,2.6245,2.6245,2.6245,1
2009-08-03,06:45:00,2.6270,2.6275,2.6270,2.6275,12
2009-08-03,06:55:00,2.6250,2.6250,2.6250,2.6250,3
2009-08-03,07:10:00,2.6285,2.6310,2.6285,2.6310,12
2009-08-03,07:15:00,2.6320,2.6500,2.6320,2.6390,39
2009-08-03,07:20:00,2.6375,2.6430,2.6375,2.6430,14
2009-08-03,07:25:00,2.6415,2.6425,2.6375,2.6425,6
2009-08-03,07:30:00,2.6425,2.6465,2.6390,2.6460,10
2009-08-03,07:35:00,2.6440,2.6470,2.6440,2.6460,14
2009-08-03,07:40:00,2.6465,2.6465,2.6465,2.6465,4
2009-08-03,07:45:00,2.6465,2.6465,2.6410,2.6410,14
2009-08-03,07:50:00,2.6430,2.6460,2.6375,2.6375,54
2009-08-03,07:55:00,2.6400,2.6465,2.6400,2.6425,29
2009-08-03,08:00:00,2.6430,2.6430,2.6385,2.6405,56
2009-08-03,08:05:00,2.6410,2.6590,2.6410,2.6590,50
2009-08-03,08:10:00,2.6570,2.6680,2.6570,2.6615,60
2009-08-03,08:15:00,2.6615,2.6630,2.6615,2.6625,14
2009-08-03,08:20:00,2.6620,2.6650,2.6620,2.6630,8
2009-08-03,08:25:00,2.6620,2.6650,2.6620,2.6650,3
2009-08-03,08:30:00,2.6650,2.6675,2.6650,2.6675,4
2009-08-03,08:35:00,2.6660,2.6660,2.6610,2.6635,15
2009-08-03,08:40:00,2.6635,2.6645,2.6600,2.6600,9
2009-08-03,08:45:00,2.6615,2.6745,2.6615,2.6710,101
2009-08-03,08:50:00,2.6715,2.6715,2.6685,2.6700,8
2009-08-03,08:55:00,2.6690,2.6700,2.6600,2.6700,21
2009-08-03,09:00:00,2.6695,2.7130,2.6695,2.7005,292
2009-08-03,09:05:00,2.7025,2.7035,2.6880,2.6880,129
2009-08-03,09:10:00,2.6875,2.6960,2.6875,2.6920,35
2009-08-03,09:15:00,2.6920,2.6960,2.6915,2.6945,17
2009-08-03,09:20:00,2.6905,2.6920,2.6775,2.6815,35
2009-08-03,09:25:00,2.6845,2.6860,2.6845,2.6860,7
2009-08-03,09:30:00,2.6835,2.6865,2.6835,2.6850,13
2009-08-03,09:35:00,2.6875,2.6875,2.6860,2.6860,4
2009-08-03,09:40:00,2.6885,2.6885,2.6855,2.6855,4
2009-08-03,09:45:00,2.6850,2.6850,2.6850,2.6850,1
2009-08-03,09:50:00,2.6890,2.6960,2.6890,2.6955,23
2009-08-03,09:55:00,2.6920,2.6920,2.6910,2.6910,3
2009-08-03,10:00:00,2.6950,2.6950,2.6875,2.6875,9
2009-08-03,10:05:00,2.6870,2.6870,2.6825,2.6825,14
2009-08-03,10:10:00,2.6830,2.6830,2.6830,2.6830,1
2009-08-03,10:15:00,2.6850,2.6860,2.6850,2.6860,2
2009-08-03,10:20:00,2.6880,2.6895,2.6860,2.6860,7
2009-08-03,10:30:00,2.6900,2.6940,2.6900,2.6940,8
2009-08-03,10:35:00,2.6900,2.6900,2.6865,2.6875,8
2009-08-03,10:40:00,2.6875,2.6900,2.6875,2.6900,3
2009-08-03,10:45:00,2.6875,2.6875,2.6875,2.6875,7
2009-08-03,10:50:00,2.6840,2.6900,2.6840,2.6900,5
2009-08-03,10:55:00,2.6915,2.6930,2.6910,2.6910,4
2009-08-03,11:00:00,2.6930,2.6950,2.6905,2.6905,6
2009-08-03,11:05:00,2.6905,2.6945,2.6905,2.6905,5
2009-08-03,11:10:00,2.6955,2.6980,2.6940,2.6940,12
2009-08-03,11:15:00,2.6980,2.6980,2.6980,2.6980,1
2009-08-03,11:20:00,2.6985,2.7045,2.6985,2.7045,11
2009-08-03,11:25:00,2.7070,2.7075,2.7045,2.7075,19
2009-08-03,11:30:00,2.7050,2.7050,2.7000,2.7000,22
2009-08-03,11:35:00,2.7005,2.7005,2.7005,2.7005,4
2009-08-03,11:40:00,2.6985,2.6985,2.6985,2.6985,11
2009-08-03,11:45:00,2.6995,2.6995,2.6980,2.6980,15
2009-08-03,11:55:00,2.6980,2.6980,2.6980,2.6980,2
2009-08-03,12:00:00,2.6975,2.6975,2.6960,2.6960,4
2009-08-03,12:05:00,2.6955,2.6955,2.6955,2.6955,5
2009-08-03,12:10:00,2.6965,2.6965,2.6965,2.6965,1
2009-08-03,12:15:00,2.6950,2.6950,2.6945,2.6945,14
2009-08-03,12:20:00,2.6945,2.6975,2.6945,2.6975,5
2009-08-03,12:25:00,2.6950,2.6955,2.6930,2.6930,15
2009-08-03,12:30:00,2.6935,2.7000,2.6930,2.6960,71
2009-08-03,12:35:00,2.6955,2.6980,2.6935,2.6935,35
2009-08-03,12:40:00,2.6935,2.6985,2.6935,2.6975,47
2009-08-03,12:45:00,2.6970,2.6985,2.6970,2.6980,28
2009-08-03,12:50:00,2.6980,2.6980,2.6955,2.6955,20
2009-08-03,12:55:00,2.6955,2.6955,2.6925,2.6925,8
2009-08-03,13:00:00,2.6925,2.6935,2.6920,2.6930,17
2009-08-03,13:05:00,2.6930,2.6945,2.6930,2.6940,11
2009-08-03,13:10:00,2.6950,2.6950,2.6935,2.6950,8
2009-08-03,13:15:00,2.6955,2.6970,2.6955,2.6970,3
2009-08-03,13:20:00,2.6940,2.6940,2.6930,2.6940,12
2009-08-03,13:25:00,2.6945,2.6980,2.6945,2.6980,8
2009-08-03,13:30:00,2.6990,2.7005,2.6980,2.6990,33
2009-08-03,13:35:00,2.6985,2.6985,2.6935,2.6935,12
2009-08-03,13:40:00,2.6940,2.6940,2.6895,2.6900,51
2009-08-03,13:45:00,2.6900,2.6905,2.6880,2.6880,29
2009-08-03,13:50:00,2.6880,2.6880,2.6865,2.6865,6
2009-08-03,13:55:00,2.6870,2.6895,2.6870,2.6895,27
2009-08-03,14:00:00,2.6875,2.6875,2.6835,2.6850,21
2009-08-03,14:05:00,2.6865,2.6915,2.6850,2.6910,31
2009-08-03,14:10:00,2.6895,2.6895,2.6875,2.6875,3
2009-08-03,14:15:00,2.6890,2.6905,2.6860,2.6905,21
2009-08-03,14:20:00,2.6900,2.6975,2.6900,2.6945,27
2009-08-03,14:25:00,2.6945,2.6945,2.6890,2.6890,28
2009-08-03,14:30:00,2.6880,2.6900,2.6860,2.6900,35
2009-08-03,14:35:00,2.6910,2.6915,2.6890,2.6890,9
2009-08-03,14:40:00,2.6885,2.6885,2.6840,2.6860,41
2009-08-03,14:45:00,2.6860,2.6900,2.6855,2.6855,21
2009-08-03,14:50:00,2.6875,2.6970,2.6810,2.6880,55
2009-08-03,14:55:00,2.6880,2.6920,2.6880,2.6900,43
2009-08-03,15:00:00,2.6890,2.6895,2.6825,2.6825,50
2009-08-03,15:05:00,2.6820,2.6835,2.6800,2.6830,43
2009-08-03,15:10:00,2.6830,2.6840,2.6830,2.6840,30
2009-08-03,15:15:00,2.6840,2.6840,2.6830,2.6830,69
2009-08-03,15:20:00,2.6835,2.6840,2.6830,2.6830,41
2009-08-03,15:25:00,2.6835,2.6840,2.6820,2.6820,26
2009-08-03,15:30:00,2.6825,2.6835,2.6825,2.6830,14
2009-08-03,15:35:00,2.6820,2.6830,2.6815,2.6825,13
2009-08-03,15:40:00,2.6810,2.6820,2.6810,2.6820,8
2009-08-03,15:45:00,2.6830,2.6840,2.6815,2.6840,11
2009-08-03,15:50:00,2.6840,2.6840,2.6825,2.6825,6
2009-08-03,15:55:00,2.6840,2.6845,2.6835,2.6845,5
2009-08-03,16:00:00,2.6840,2.6845,2.6800,2.6820,31
2009-08-03,16:05:00,2.6820,2.6840,2.6810,2.6835,25
2009-08-03,16:10:00,2.6835,2.6915,2.6835,2.6900,30
2009-08-03,16:15:00,2.6905,2.6920,2.6895,2.6915,66
2009-08-03,16:20:00,2.6920,2.6920,2.6890,2.6915,125
2009-08-03,16:25:00,2.6905,2.6930,2.6905,2.6915,111
2009-08-03,16:30:00,2.6920,2.6985,2.6920,2.6970,95
2009-08-03,16:35:00,2.6970,2.6995,2.6950,2.6975,63
2009-08-03,16:40:00,2.6990,2.7030,2.6990,2.7025,22
2009-08-03,16:45:00,2.7025,2.7025,2.7000,2.7000,15
2009-08-03,16:50:00,2.7015,2.7015,2.6990,2.7005,44
2009-08-03,16:55:00,2.7000,2.7015,2.6990,2.7015,44
2009-08-03,17:00:00,2.7030,2.7070,2.7015,2.7035,37
2009-08-03,17:05:00,2.7025,2.7025,2.7005,2.7020,18
2009-08-03,17:10:00,2.7030,2.7040,2.7030,2.7035,30
2009-08-03,17:15:00,2.7035,2.7040,2.7015,2.7035,63
2009-08-03,17:20:00,2.7035,2.7100,2.7035,2.7100,86
2009-08-03,17:25:00,2.7100,2.7130,2.7090,2.7100,47
2009-08-03,17:30:00,2.7100,2.7120,2.7095,2.7095,139
2009-08-03,17:35:00,2.7105,2.7125,2.7100,2.7110,20
2009-08-03,17:40:00,2.7110,2.7120,2.7100,2.7100,17
2009-08-03,17:45:00,2.7100,2.7135,2.7095,2.7100,29
2009-08-03,17:50:00,2.7095,2.7125,2.7090,2.7125,23
2009-08-03,17:55:00,2.7110,2.7110,2.7105,2.7105,3
2009-08-03,18:00:00,2.7105,2.7125,2.7105,2.7115,15
2009-08-03,18:05:00,2.7110,2.7110,2.7095,2.7095,6
2009-08-03,18:10:00,2.7090,2.7090,2.7040,2.7055,27
2009-08-03,18:15:00,2.7070,2.7070,2.7065,2.7065,6
2009-08-03,18:20:00,2.7075,2.7120,2.7070,2.7110,17
2009-08-03,18:25:00,2.7130,2.7135,2.7110,2.7115,19
2009-08-03,18:30:00,2.7120,2.7125,2.7115,2.7125,3
2009-08-03,18:35:00,2.7130,2.7150,2.7130,2.7140,25
2009-08-03,18:40:00,2.7135,2.7135,2.7110,2.7120,18
2009-08-03,18:45:00,2.7115,2.7115,2.7100,2.7100,9
2009-08-03,18:50:00,2.7095,2.7095,2.7085,2.7085,10
2009-08-03,18:55:00,2.7090,2.7100,2.7060,2.7070,27
2009-08-03,19:00:00,2.7075,2.7100,2.7075,2.7100,4
2009-08-03,19:05:00,2.7090,2.7135,2.7080,2.7135,20
2009-08-03,19:10:00,2.7115,2.7135,2.7115,2.7135,9
2009-08-03,19:15:00,2.7140,2.7190,2.7140,2.7190,48
2009-08-03,19:20:00,2.7190,2.7215,2.7175,2.7215,59
2009-08-03,19:25:00,2.7210,2.7320,2.7210,2.7300,188
2009-08-03,19:30:00,2.7300,2.7305,2.7250,2.7265,61
2009-08-03,19:35:00,2.7265,2.7285,2.7240,2.7260,69
2009-08-03,19:40:00,2.7250,2.7305,2.7200,2.7305,146
2009-08-03,19:45:00,2.7295,2.7315,2.7275,2.7300,89
2009-08-03,19:50:00,2.7305,2.7320,2.7295,2.7305,43
2009-08-03,19:55:00,2.7300,2.7340,2.7290,2.7330,73
2009-08-03,20:00:00,2.7325,2.7330,2.7270,2.7280,63
2009-08-03,20:05:00,2.7280,2.7335,2.7270,2.7315,81
2009-08-03,20:10:00,2.7330,2.7355,2.7290,2.7320,425
2009-08-03,20:15:00,2.7320,2.7335,2.7300,2.7330,77
2009-08-03,20:20:00,2.7325,2.7375,2.7315,2.7345,175
2009-08-03,20:25:00,2.7350,2.7365,2.7305,2.7340,142
2009-08-03,20:30:00,2.7335,2.7345,2.7255,2.7270,179
2009-08-03,20:35:00,2.7275,2.7320,2.7245,2.7285,142
2009-08-03,20:40:00,2.7290,2.7335,2.7280,2.7305,101
2009-08-03,20:45:00,2.7305,2.7305,2.7260,2.7270,82
2009-08-03,20:50:00,2.7270,2.7270,2.7230,2.7260,106
2009-08-03,20:55:00,2.7260,2.7290,2.7250,2.7280,138
2009-08-03,21:00:00,2.7280,2.7295,2.7225,2.7235,129
2009-08-03,21:05:00,2.7250,2.7305,2.7210,2.7305,177
2009-08-03,21:10:00,2.7320,2.7385,2.7320,2.7360,282
2009-08-03,21:15:00,2.7360,2.7360,2.7245,2.7280,155
2009-08-03,21:20:00,2.7270,2.7290,2.7250,2.7270,72
2009-08-03,21:25:00,2.7265,2.7280,2.7250,2.7260,63
2009-08-03,21:30:00,2.7265,2.7315,2.7205,2.7305,471
2009-08-03,21:35:00,2.7300,2.7325,2.7260,2.7285,293
2009-08-03,21:40:00,2.7280,2.7280,2.7175,2.7265,307
2009-08-03,21:45:00,2.7265,2.7300,2.7250,2.7260,127
2009-08-03,21:50:00,2.7260,2.7265,2.7190,2.7225,325
2009-08-03,21:55:00,2.7220,2.7280,2.7220,2.7280,201
2009-08-03,22:00:00,2.7280,2.7340,2.7260,2.7325,257
2009-08-03,22:05:00,2.7335,2.7410,2.7320,2.7360,439
2009-08-03,22:10:00,2.7350,2.7400,2.7320,2.7390,285
2009-08-03,22:15:00,2.7390,2.7415,2.7270,2.7285,303
2009-08-03,22:20:00,2.7285,2.7335,2.7280,2.7280,246
2009-08-03,22:25:00,2.7285,2.7385,2.7285,2.7360,261
2009-08-03,22:30:00,2.7375,2.7420,2.7325,2.7340,353
2009-08-03,22:35:00,2.7340,2.7360,2.7305,2.7335,231
2009-08-03,22:40:00,2.7335,2.7370,2.7265,2.7295,254
2009-08-03,22:45:00,2.7290,2.7345,2.7280,2.7310,216
2009-08-03,22:50:00,2.7320,2.7355,2.7315,2.7345,93
2009-08-03,22:55:00,2.7350,2.7355,2.7300,2.7340,222
2009-08-03,23:00:00,2.7345,2.7385,2.7330,2.7345,185
2009-08-03,23:05:00,2.7335,2.7370,2.7310,2.7340,129
2009-08-03,23:10:00,2.7340,2.7350,2.7320,2.7340,109
2009-08-03,23:15:00,2.7345,2.7345,2.7285,2.7335,161
2009-08-03,23:20:00,2.7335,2.7360,2.7300,2.7340,150
2009-08-03,23:25:00,2.7345,2.7375,2.7325,2.7350,204
2009-08-03,23:30:00,2.7350,2.7380,2.7350,2.7355,108
2009-08-03,23:35:00,2.7365,2.7375,2.7330,2.7335,160
2009-08-03,23:40:00,2.7330,2.7355,2.7295,2.7345,179
2009-08-03,23:45:00,2.7340,2.7375,2.7310,2.7370,157
2009-08-03,23:50:00,2.7360,2.7360,2.7310,2.7345,170
2009-08-03,23:55:00,2.7345,2.7345,2.7310,2.7325,115
2009-08-04,00:00:00,2.7325,2.7325,2.7300,2.7300,104
2009-08-04,00:05:00,2.7310,2.7340,2.7305,2.7335,66
2009-08-04,00:10:00,2.7330,2.7365,2.7305,2.7310,98
2009-08-04,00:15:00,2.7310,2.7325,2.7300,2.7310,100
2009-08-04,00:20:00,2.7310,2.7340,2.7305,2.7335,120
2009-08-04,00:25:00,2.7335,2.7335,2.7295,2.7335,192
2009-08-04,00:30:00,2.7335,2.7340,2.7320,2.7325,112
2009-08-04,00:35:00,2.7330,2.7335,2.7300,2.7320,264
2009-08-04,00:40:00,2.7320,2.7335,2.7310,2.7335,95
2009-08-04,00:45:00,2.7340,2.7465,2.7340,2.7395,618
2009-08-04,00:50:00,2.7390,2.7395,2.7295,2.7395,370
2009-08-04,00:55:00,2.7395,2.7405,2.7375,2.7380,448
2009-08-04,01:00:00,2.7385,2.7415,2.7365,2.7410,312
2009-08-04,01:05:00,2.7415,2.7460,2.7410,2.7430,188
2009-08-04,01:10:00,2.7425,2.7425,2.7400,2.7415,73
2009-08-04,01:15:00,2.7405,2.7425,2.7405,2.7425,48
2009-08-04,01:20:00,2.7425,2.7445,2.7405,2.7405,68
2009-08-04,01:25:00,2.7410,2.7415,2.7400,2.7410,45
2009-08-04,01:30:00,2.7425,2.7435,2.7385,2.7425,34
2009-08-04,01:35:00,2.7430,2.7440,2.7420,2.7440,37
2009-08-04,01:40:00,2.7440,2.7470,2.7440,2.7440,81
2009-08-04,01:45:00,2.7445,2.7485,2.7445,2.7475,76
2009-08-04,01:50:00,2.7470,2.7480,2.7440,2.7475,45
2009-08-04,01:55:00,2.7475,2.7485,2.7450,2.7480,62
2009-08-04,02:00:00,2.7475,2.7655,2.7465,2.7645,164
2009-08-04,02:05:00,2.7650,2.7690,2.7500,2.7500,93
2009-08-04,02:10:00,2.7500,2.7500,2.7440,2.7440,43
2009-08-04,02:15:00,2.7450,2.7450,2.7440,2.7450,30
2009-08-04,02:20:00,2.7450,2.7450,2.7435,2.7435,61
2009-08-04,02:25:00,2.7445,2.7450,2.7415,2.7415,41
2009-08-04,02:30:00,2.7430,2.7435,2.7410,2.7410,15
2009-08-04,02:35:00,2.7410,2.7415,2.7375,2.7415,38
2009-08-04,02:40:00,2.7400,2.7400,2.7380,2.7380,6
2009-08-04,02:45:00,2.7385,2.7385,2.7385,2.7385,3
2009-08-04,02:50:00,2.7385,2.7395,2.7370,2.7395,20
2009-08-04,03:00:00,2.7400,2.7400,2.7400,2.7400,10
2009-08-04,03:05:00,2.7390,2.7415,2.7385,2.7415,18
2009-08-04,03:10:00,2.7415,2.7425,2.7410,2.7410,8
2009-08-04,03:15:00,2.7410,2.7425,2.7410,2.7420,21
2009-08-04,03:20:00,2.7425,2.7425,2.7415,2.7415,3
2009-08-04,03:25:00,2.7410,2.7425,2.7410,2.7410,17
2009-08-04,03:30:00,2.7420,2.7425,2.7410,2.7410,16
2009-08-04,03:35:00,2.7420,2.7420,2.7365,2.7365,35
2009-08-04,03:40:00,2.7365,2.7395,2.7315,2.7315,48
2009-08-04,03:45:00,2.7315,2.7355,2.7315,2.7355,16
2009-08-04,03:50:00,2.7365,2.7385,2.7365,2.7385,6
2009-08-04,03:55:00,2.7360,2.7380,2.7350,2.7360,14
2009-08-04,04:00:00,2.7355,2.7355,2.7355,2.7355,2
2009-08-04,04:05:00,2.7400,2.7400,2.7370,2.7370,6
2009-08-04,04:10:00,2.7365,2.7365,2.7325,2.7345,28
2009-08-04,04:15:00,2.7365,2.7410,2.7365,2.7400,15
2009-08-04,04:20:00,2.7370,2.7370,2.7330,2.7365,22
2009-08-04,04:25:00,2.7365,2.7420,2.7365,2.7385,28
2009-08-04,04:30:00,2.7400,2.7450,2.7400,2.7445,24
2009-08-04,04:35:00,2.7435,2.7435,2.7420,2.7430,14
2009-08-04,04:40:00,2.7405,2.7450,2.7390,2.7450,17
2009-08-04,04:45:00,2.7455,2.7500,2.7450,2.7450,16
2009-08-04,04:50:00,2.7425,2.7425,2.7400,2.7405,12
2009-08-04,04:55:00,2.7400,2.7400,2.7400,2.7400,1
2009-08-04,05:00:00,2.7455,2.7455,2.7455,2.7455,1
2009-08-04,05:05:00,2.7465,2.7465,2.7465,2.7465,1
2009-08-04,05:10:00,2.7465,2.7495,2.7375,2.7470,10
2009-08-04,06:00:00,2.7475,2.7475,2.7390,2.7390,3
2009-08-04,06:05:00,2.7390,2.7390,2.7385,2.7385,2
2009-08-04,06:10:00,2.7385,2.7400,2.7385,2.7400,2
2009-08-04,06:15:00,2.7380,2.7380,2.7365,2.7365,4
2009-08-04,06:30:00,2.7360,2.7360,2.7360,2.7360,3
2009-08-04,06:40:00,2.7435,2.7505,2.7435,2.7505,3
2009-08-04,07:00:00,2.7485,2.7505,2.7400,2.7400,5
2009-08-04,07:05:00,2.7450,2.7450,2.7450,2.7450,2
2009-08-04,07:20:00,2.7385,2.7420,2.7385,2.7385,7
2009-08-04,07:25:00,2.7385,2.7420,2.7385,2.7420,6
2009-08-04,07:30:00,2.7420,2.7420,2.7420,2.7420,2
2009-08-04,07:40:00,2.7360,2.7425,2.7360,2.7425,3
2009-08-04,07:45:00,2.7425,2.7425,2.7375,2.7375,7
2009-08-04,08:10:00,2.7400,2.7440,2.7400,2.7440,5
2009-08-04,08:15:00,2.7440,2.7475,2.7425,2.7425,8
2009-08-04,08:20:00,2.7425,2.7425,2.7425,2.7425,3
2009-08-04,08:30:00,2.7430,2.7430,2.7430,2.7430,1
2009-08-04,08:35:00,2.7455,2.7500,2.7450,2.7490,27
2009-08-04,08:40:00,2.7500,2.7540,2.7490,2.7500,18
2009-08-04,08:45:00,2.7530,2.7530,2.7505,2.7505,5
2009-08-04,08:50:00,2.7500,2.7500,2.7490,2.7490,9
2009-08-04,08:55:00,2.7490,2.7555,2.7490,2.7555,10
2009-08-04,09:00:00,2.7575,2.7645,2.7540,2.7540,19
2009-08-04,09:05:00,2.7525,2.7525,2.7395,2.7395,46
2009-08-04,09:10:00,2.7395,2.7400,2.7365,2.7365,10
2009-08-04,09:15:00,2.7365,2.7365,2.7300,2.7300,62
2009-08-04,09:20:00,2.7300,2.7375,2.7260,2.7310,39
2009-08-04,09:25:00,2.7285,2.7325,2.7285,2.7325,3
2009-08-04,09:30:00,2.7350,2.7350,2.7330,2.7330,6
2009-08-04,09:35:00,2.7385,2.7450,2.7385,2.7430,11
2009-08-04,09:40:00,2.7405,2.7405,2.7385,2.7385,3
2009-08-04,09:45:00,2.7400,2.7425,2.7400,2.7425,5
2009-08-04,09:50:00,2.7440,2.7470,2.7385,2.7385,21
2009-08-04,09:55:00,2.7400,2.7400,2.7400,2.7400,1
2009-08-04,10:00:00,2.7415,2.7415,2.7415,2.7415,1
2009-08-04,10:05:00,2.7420,2.7420,2.7345,2.7345,20
2009-08-04,10:10:00,2.7350,2.7350,2.7315,2.7340,13
2009-08-04,10:20:00,2.7340,2.7340,2.7340,2.7340,1
2009-08-04,10:35:00,2.7340,2.7340,2.7330,2.7330,2
2009-08-04,10:40:00,2.7320,2.7320,2.7280,2.7300,17
2009-08-04,10:45:00,2.7280,2.7300,2.7275,2.7275,12
2009-08-04,10:50:00,2.7270,2.7270,2.7235,2.7235,48
2009-08-04,10:55:00,2.7230,2.7230,2.7200,2.7225,54
2009-08-04,11:00:00,2.7205,2.7210,2.7195,2.7195,9
2009-08-04,11:05:00,2.7220,2.7300,2.7220,2.7300,10
2009-08-04,11:10:00,2.7300,2.7300,2.7270,2.7300,28
2009-08-04,11:15:00,2.7300,2.7300,2.7280,2.7280,7
2009-08-04,11:20:00,2.7270,2.7270,2.7235,2.7235,28
2009-08-04,11:25:00,2.7210,2.7210,2.7200,2.7210,3
2009-08-04,11:30:00,2.7190,2.7240,2.7190,2.7240,6
2009-08-04,11:35:00,2.7205,2.7205,2.7205,2.7205,1
2009-08-04,11:40:00,2.7245,2.7285,2.7245,2.7285,3
2009-08-04,11:45:00,2.7270,2.7270,2.7270,2.7270,2
2009-08-04,11:50:00,2.7225,2.7225,2.7195,2.7220,5
2009-08-04,11:55:00,2.7220,2.7260,2.7190,2.7260,13
2009-08-04,12:00:00,2.7205,2.7230,2.7205,2.7230,3
2009-08-04,12:05:00,2.7245,2.7245,2.7220,2.7220,5
2009-08-04,12:10:00,2.7215,2.7220,2.7215,2.7220,2
2009-08-04,12:15:00,2.7220,2.7220,2.7210,2.7210,8
2009-08-04,12:20:00,2.7190,2.7190,2.7135,2.7150,17
2009-08-04,12:30:00,2.7185,2.7235,2.7185,2.7200,37
2009-08-04,12:35:00,2.7195,2.7195,2.7170,2.7175,19
2009-08-04,12:40:00,2.7180,2.7180,2.7160,2.7165,11
2009-08-04,12:45:00,2.7165,2.7185,2.7165,2.7185,5
2009-08-04,12:50:00,2.7155,2.7160,2.7090,2.7090,52
2009-08-04,12:55:00,2.7090,2.7115,2.7090,2.7115,24
2009-08-04,13:00:00,2.7115,2.7120,2.7110,2.7115,14
2009-08-04,13:05:00,2.7115,2.7150,2.7115,2.7150,39
2009-08-04,13:10:00,2.7150,2.7150,2.7135,2.7140,8
2009-08-04,13:15:00,2.7130,2.7130,2.7100,2.7100,8
2009-08-04,13:20:00,2.7100,2.7100,2.7000,2.7000,161
2009-08-04,13:25:00,2.7005,2.7025,2.6990,2.7020,44
2009-08-04,13:30:00,2.7025,2.7030,2.6940,2.6955,63
2009-08-04,13:35:00,2.6950,2.7030,2.6945,2.7005,76
2009-08-04,13:40:00,2.7005,2.7010,2.6960,2.6985,47
2009-08-04,13:45:00,2.6980,2.7020,2.6945,2.7020,45
2009-08-04,13:50:00,2.7020,2.7030,2.6995,2.7030,44
2009-08-04,13:55:00,2.7030,2.7165,2.7030,2.7165,107
2009-08-04,14:00:00,2.7165,2.7175,2.7100,2.7100,57
2009-08-04,14:05:00,2.7110,2.7110,2.7085,2.7090,28
2009-08-04,14:10:00,2.7100,2.7100,2.7075,2.7100,22
2009-08-04,14:15:00,2.7080,2.7100,2.7075,2.7090,33
2009-08-04,14:20:00,2.7115,2.7160,2.7115,2.7130,53
2009-08-04,14:25:00,2.7130,2.7150,2.7120,2.7150,15
2009-08-04,14:30:00,2.7155,2.7200,2.7145,2.7185,66
2009-08-04,14:35:00,2.7180,2.7180,2.7135,2.7135,24
2009-08-04,14:40:00,2.7135,2.7175,2.7120,2.7150,35
2009-08-04,14:45:00,2.7155,2.7210,2.7135,2.7210,28
2009-08-04,14:50:00,2.7210,2.7265,2.7210,2.7250,152
2009-08-04,14:55:00,2.7250,2.7305,2.7250,2.7300,51
2009-08-04,15:00:00,2.7290,2.7325,2.7280,2.7300,71
2009-08-04,15:05:00,2.7300,2.7300,2.7260,2.7285,38
2009-08-04,15:10:00,2.7290,2.7290,2.7255,2.7290,32
2009-08-04,15:15:00,2.7290,2.7290,2.7250,2.7250,33
2009-08-04,15:20:00,2.7245,2.7245,2.7185,2.7195,63
2009-08-04,15:25:00,2.7190,2.7230,2.7170,2.7220,30
2009-08-04,15:30:00,2.7215,2.7215,2.7150,2.7150,32
2009-08-04,15:35:00,2.7160,2.7170,2.7110,2.7150,27
2009-08-04,15:40:00,2.7135,2.7160,2.7115,2.7135,58
2009-08-04,15:45:00,2.7110,2.7130,2.7075,2.7075,72
2009-08-04,15:50:00,2.7080,2.7145,2.7065,2.7145,33
2009-08-04,15:55:00,2.7145,2.7190,2.7135,2.7135,32
2009-08-04,16:00:00,2.7130,2.7130,2.7045,2.7050,62
2009-08-04,16:05:00,2.7045,2.7045,2.7015,2.7030,70
2009-08-04,16:10:00,2.7030,2.7050,2.6990,2.6990,53
2009-08-04,16:15:00,2.6980,2.7025,2.6980,2.6980,43
2009-08-04,16:20:00,2.7000,2.7045,2.7000,2.7040,30
2009-08-04,16:25:00,2.7040,2.7065,2.7010,2.7035,34
2009-08-04,16:30:00,2.7035,2.7040,2.6995,2.7040,29
2009-08-04,16:35:00,2.7035,2.7050,2.7025,2.7040,17
2009-08-04,16:40:00,2.7045,2.7125,2.7045,2.7105,35
2009-08-04,16:45:00,2.7095,2.7110,2.7095,2.7105,26
2009-08-04,16:50:00,2.7105,2.7170,2.7105,2.7105,45
2009-08-04,16:55:00,2.7110,2.7125,2.7050,2.7050,47
2009-08-04,17:00:00,2.7055,2.7115,2.7040,2.7065,27
2009-08-04,17:05:00,2.7075,2.7100,2.7055,2.7100,18
2009-08-04,17:10:00,2.7080,2.7100,2.7070,2.7100,10
2009-08-04,17:15:00,2.7100,2.7110,2.7085,2.7095,25
2009-08-04,17:20:00,2.7075,2.7110,2.7075,2.7110,3
2009-08-04,17:25:00,2.7120,2.7145,2.7095,2.7095,14
2009-08-04,17:30:00,2.7090,2.7110,2.7080,2.7090,29
2009-08-04,17:35:00,2.7085,2.7110,2.7080,2.7100,20
2009-08-04,17:40:00,2.7100,2.7125,2.7095,2.7120,36
2009-08-04,17:45:00,2.7125,2.7125,2.7095,2.7095,14
2009-08-04,17:50:00,2.7125,2.7140,2.7125,2.7130,13
2009-08-04,17:55:00,2.7130,2.7130,2.7100,2.7100,10
2009-08-04,18:00:00,2.7110,2.7110,2.7095,2.7110,19
2009-08-04,18:05:00,2.7095,2.7115,2.7095,2.7095,12
2009-08-04,18:10:00,2.7090,2.7090,2.7050,2.7050,46
2009-08-04,18:15:00,2.7050,2.7050,2.6980,2.6980,70
2009-08-04,18:20:00,2.7005,2.7050,2.7000,2.7050,31
2009-08-04,18:25:00,2.7035,2.7045,2.7035,2.7045,6
2009-08-04,18:30:00,2.7045,2.7060,2.7035,2.7060,12
2009-08-04,18:35:00,2.7065,2.7090,2.7010,2.7020,25
2009-08-04,18:40:00,2.7020,2.7045,2.7020,2.7045,15
2009-08-04,18:45:00,2.7050,2.7060,2.7050,2.7050,7
2009-08-04,18:50:00,2.7045,2.7050,2.7015,2.7015,25
2009-08-04,18:55:00,2.7010,2.7025,2.7000,2.7000,27
2009-08-04,19:00:00,2.7000,2.7000,2.6970,2.7000,31
2009-08-04,19:05:00,2.7015,2.7025,2.6980,2.6980,34
2009-08-04,19:10:00,2.6980,2.7005,2.6980,2.6985,10
2009-08-04,19:15:00,2.7000,2.7005,2.6980,2.7000,14
2009-08-04,19:20:00,2.6985,2.6985,2.6970,2.6970,30
2009-08-04,19:25:00,2.6980,2.6995,2.6980,2.6985,11
2009-08-04,19:30:00,2.6985,2.7030,2.6985,2.6995,85
2009-08-04,19:35:00,2.6985,2.6985,2.6975,2.6980,41
2009-08-04,19:40:00,2.6970,2.7015,2.6965,2.7015,40
2009-08-04,19:45:00,2.7015,2.7015,2.6990,2.6990,16
2009-08-04,19:50:00,2.6990,2.7025,2.6980,2.7010,40
2009-08-04,19:55:00,2.7010,2.7025,2.7000,2.7025,44
2009-08-04,20:00:00,2.7025,2.7070,2.7020,2.7070,159
2009-08-04,20:05:00,2.7065,2.7155,2.7065,2.7150,298
2009-08-04,20:10:00,2.7135,2.7170,2.7120,2.7165,377
2009-08-04,20:15:00,2.7160,2.7180,2.7100,2.7125,221
2009-08-04,20:20:00,2.7120,2.7120,2.7075,2.7090,60
2009-08-04,20:25:00,2.7095,2.7130,2.7090,2.7110,86
2009-08-04,20:30:00,2.7110,2.7185,2.7050,2.7150,186
2009-08-04,20:35:00,2.7160,2.7165,2.7095,2.7115,89
2009-08-04,20:40:00,2.7120,2.7160,2.7120,2.7130,56
2009-08-04,20:45:00,2.7135,2.7175,2.7120,2.7160,89
2009-08-04,20:50:00,2.7170,2.7195,2.7165,2.7185,71
2009-08-04,20:55:00,2.7180,2.7225,2.7175,2.7220,208
2009-08-04,21:00:00,2.7230,2.7320,2.7230,2.7320,406
2009-08-04,21:05:00,2.7320,2.7395,2.7320,2.7355,299
2009-08-04,21:10:00,2.7360,2.7395,2.7310,2.7310,255
2009-08-04,21:15:00,2.7315,2.7375,2.7315,2.7330,152
2009-08-04,21:20:00,2.7335,2.7335,2.7280,2.7295,92
2009-08-04,21:25:00,2.7285,2.7350,2.7280,2.7325,141
2009-08-04,21:30:00,2.7315,2.7335,2.7160,2.7210,414
2009-08-04,21:35:00,2.7205,2.7285,2.7205,2.7255,271
2009-08-04,21:40:00,2.7260,2.7275,2.7165,2.7180,182
2009-08-04,21:45:00,2.7175,2.7240,2.7175,2.7240,214
2009-08-04,21:50:00,2.7230,2.7280,2.7215,2.7245,112
2009-08-04,21:55:00,2.7275,2.7325,2.7265,2.7305,171
2009-08-04,22:00:00,2.7315,2.7385,2.7260,2.7295,321
2009-08-04,22:05:00,2.7295,2.7330,2.7265,2.7265,182
2009-08-04,22:10:00,2.7265,2.7340,2.7250,2.7330,215
2009-08-04,22:15:00,2.7335,2.7410,2.7315,2.7315,263
2009-08-04,22:20:00,2.7325,2.7370,2.7290,2.7310,183
2009-08-04,22:25:00,2.7315,2.7315,2.7200,2.7275,318
2009-08-04,22:30:00,2.7280,2.7340,2.7245,2.7320,180
2009-08-04,22:35:00,2.7330,2.7330,2.7275,2.7300,155
2009-08-04,22:40:00,2.7300,2.7390,2.7285,2.7385,232
2009-08-04,22:45:00,2.7385,2.7415,2.7365,2.7365,206
2009-08-04,22:50:00,2.7375,2.7385,2.7265,2.7275,356
2009-08-04,22:55:00,2.7285,2.7295,2.7255,2.7270,192
2009-08-04,23:00:00,2.7270,2.7375,2.7270,2.7360,116
2009-08-04,23:05:00,2.7360,2.7380,2.7340,2.7380,109
2009-08-04,23:10:00,2.7380,2.7420,2.7360,2.7365,152
2009-08-04,23:15:00,2.7370,2.7405,2.7345,2.7390,101
2009-08-04,23:20:00,2.7410,2.7435,2.7380,2.7400,206
2009-08-04,23:25:00,2.7400,2.7400,2.7350,2.7390,158
2009-08-04,23:30:00,2.7395,2.7415,2.7380,2.7390,71
2009-08-04,23:35:00,2.7400,2.7425,2.7395,2.7420,123
2009-08-04,23:40:00,2.7430,2.7485,2.7430,2.7445,281
2009-08-04,23:45:00,2.7440,2.7485,2.7430,2.7445,136
2009-08-04,23:50:00,2.7435,2.7510,2.7425,2.7500,393
2009-08-04,23:55:00,2.7505,2.7560,2.7505,2.7545,206
2009-08-05,00:00:00,2.7555,2.7600,2.7555,2.7565,171
2009-08-05,00:05:00,2.7570,2.7595,2.7555,2.7595,92
2009-08-05,00:10:00,2.7580,2.7595,2.7570,2.7595,65
2009-08-05,00:15:00,2.7590,2.7605,2.7565,2.7600,74
2009-08-05,00:20:00,2.7590,2.7625,2.7590,2.7595,155
2009-08-05,00:25:00,2.7600,2.7740,2.7600,2.7740,558
2009-08-05,00:30:00,2.7735,2.7835,2.7720,2.7820,398
2009-08-05,00:35:00,2.7820,2.7830,2.7765,2.7765,161
2009-08-05,00:40:00,2.7770,2.7790,2.7765,2.7790,85
2009-08-05,00:45:00,2.7785,2.7875,2.7775,2.7875,162
2009-08-05,00:50:00,2.7875,2.7980,2.7870,2.7980,384
2009-08-05,00:55:00,2.7965,2.7990,2.7940,2.7940,299
2009-08-05,01:00:00,2.7940,2.7950,2.7875,2.7890,179
2009-08-05,01:05:00,2.7875,2.7890,2.7860,2.7870,58
2009-08-05,01:10:00,2.7865,2.7880,2.7840,2.7845,47
2009-08-05,01:15:00,2.7850,2.7865,2.7800,2.7810,74
2009-08-05,01:20:00,2.7805,2.7825,2.7780,2.7810,45
2009-08-05,01:25:00,2.7835,2.7850,2.7815,2.7850,24
2009-08-05,01:30:00,2.7825,2.7955,2.7825,2.7835,42
2009-08-05,01:35:00,2.7810,2.7845,2.7805,2.7820,20
2009-08-05,01:40:00,2.7810,2.7835,2.7810,2.7835,10
2009-08-05,01:45:00,2.7825,2.7830,2.7745,2.7750,126
2009-08-05,01:50:00,2.7750,2.7775,2.7735,2.7775,64
2009-08-05,01:55:00,2.7765,2.7770,2.7695,2.7705,78
2009-08-05,02:00:00,2.7705,2.7705,2.7670,2.7695,38
2009-08-05,02:05:00,2.7700,2.7715,2.7690,2.7700,9
2009-08-05,02:10:00,2.7710,2.7750,2.7710,2.7715,7
2009-08-05,02:15:00,2.7720,2.7725,2.7715,2.7715,5
2009-08-05,02:20:00,2.7740,2.7770,2.7730,2.7765,16
2009-08-05,02:25:00,2.7745,2.7770,2.7745,2.7755,4
2009-08-05,02:30:00,2.7735,2.7800,2.7700,2.7730,24
2009-08-05,02:35:00,2.7735,2.7785,2.7735,2.7765,4
2009-08-05,02:40:00,2.7795,2.7795,2.7760,2.7760,2
2009-08-05,02:45:00,2.7750,2.7750,2.7735,2.7735,6
2009-08-05,02:55:00,2.7740,2.7780,2.7740,2.7745,10
2009-08-05,03:00:00,2.7745,2.7750,2.7740,2.7750,7
2009-08-05,03:05:00,2.7770,2.7800,2.7765,2.7775,13
2009-08-05,03:10:00,2.7755,2.7755,2.7750,2.7750,8
2009-08-05,03:15:00,2.7750,2.7750,2.7750,2.7750,1
2009-08-05,03:20:00,2.7740,2.7760,2.7740,2.7760,6
2009-08-05,03:25:00,2.7750,2.7750,2.7730,2.7730,15
2009-08-05,03:30:00,2.7725,2.7725,2.7625,2.7625,51
2009-08-05,03:35:00,2.7665,2.7675,2.7610,2.7610,15
2009-08-05,03:40:00,2.7605,2.7655,2.7605,2.7640,75
2009-08-05,03:45:00,2.7670,2.7685,2.7645,2.7645,31
2009-08-05,03:50:00,2.7645,2.7725,2.7645,2.7725,28
2009-08-05,03:55:00,2.7700,2.7705,2.7700,2.7700,4
2009-08-05,04:00:00,2.7700,2.7700,2.7670,2.7670,8
2009-08-05,04:05:00,2.7715,2.7715,2.7715,2.7715,1
2009-08-05,04:10:00,2.7715,2.7745,2.7685,2.7685,12
2009-08-05,04:15:00,2.7720,2.7775,2.7720,2.7775,20
2009-08-05,04:20:00,2.7780,2.7780,2.7720,2.7720,7
2009-08-05,04:25:00,2.7715,2.7760,2.7710,2.7750,7
2009-08-05,04:30:00,2.7720,2.7760,2.7720,2.7760,4
2009-08-05,04:35:00,2.7775,2.7800,2.7775,2.7800,10
2009-08-05,04:40:00,2.7815,2.7815,2.7805,2.7805,19
2009-08-05,04:45:00,2.7805,2.7825,2.7805,2.7825,10
2009-08-05,04:50:00,2.7830,2.7835,2.7830,2.7835,3
2009-08-05,04:55:00,2.7845,2.7900,2.7845,2.7900,21
2009-08-05,05:00:00,2.7910,2.7910,2.7900,2.7900,6
2009-08-05,05:05:00,2.7800,2.7925,2.7800,2.7895,25
2009-08-05,05:10:00,2.7860,2.7860,2.7840,2.7840,3
2009-08-05,06:00:00,2.7835,2.7920,2.7835,2.7865,3
2009-08-05,06:05:00,2.7865,2.7865,2.7830,2.7830,3
2009-08-05,06:20:00,2.7840,2.7840,2.7820,2.7820,3
2009-08-05,06:25:00,2.7805,2.7805,2.7790,2.7790,4
2009-08-05,06:35:00,2.7820,2.7820,2.7820,2.7820,1
2009-08-05,06:40:00,2.7810,2.7825,2.7810,2.7825,3
2009-08-05,06:45:00,2.7800,2.7800,2.7800,2.7800,1
2009-08-05,06:55:00,2.7820,2.7820,2.7820,2.7820,1
2009-08-05,07:00:00,2.7825,2.7825,2.7825,2.7825,1
2009-08-05,07:05:00,2.7825,2.7825,2.7825,2.7825,1
2009-08-05,07:15:00,2.7770,2.7770,2.7770,2.7770,1
2009-08-05,07:40:00,2.7785,2.7785,2.7785,2.7785,1
2009-08-05,07:45:00,2.7785,2.7785,2.7785,2.7785,1
2009-08-05,07:50:00,2.7770,2.7770,2.7770,2.7770,2
2009-08-05,07:55:00,2.7760,2.7760,2.7760,2.7760,1
2009-08-05,08:00:00,2.7755,2.7755,2.7750,2.7750,2
2009-08-05,08:05:00,2.7755,2.7760,2.7755,2.7760,2
2009-08-05,08:10:00,2.7800,2.7835,2.7760,2.7830,19
2009-08-05,08:15:00,2.7835,2.7910,2.7835,2.7910,35
2009-08-05,08:20:00,2.7910,2.7970,2.7910,2.7940,30
2009-08-05,08:25:00,2.7935,2.7950,2.7930,2.7950,28
2009-08-05,08:30:00,2.7930,2.7950,2.7930,2.7945,5
2009-08-05,08:40:00,2.7930,2.7930,2.7925,2.7925,2
2009-08-05,08:45:00,2.7920,2.7920,2.7910,2.7910,2
2009-08-05,08:50:00,2.7900,2.7900,2.7900,2.7900,1
2009-08-05,08:55:00,2.7920,2.7950,2.7790,2.7840,25
2009-08-05,09:00:00,2.7815,2.7830,2.7690,2.7730,125
2009-08-05,09:05:00,2.7730,2.7830,2.7730,2.7830,6
2009-08-05,09:10:00,2.7810,2.7810,2.7745,2.7745,12
2009-08-05,09:15:00,2.7790,2.7900,2.7790,2.7900,39
2009-08-05,09:20:00,2.7910,2.7910,2.7835,2.7900,15
2009-08-05,09:25:00,2.7900,2.7930,2.7875,2.7930,28
2009-08-05,09:30:00,2.7900,2.7915,2.7875,2.7875,87
2009-08-05,09:35:00,2.7840,2.7840,2.7840,2.7840,1
2009-08-05,09:40:00,2.7825,2.7870,2.7750,2.7840,20
2009-08-05,09:45:00,2.7775,2.7840,2.7775,2.7840,2
2009-08-05,09:55:00,2.7855,2.7855,2.7805,2.7805,2
2009-08-05,10:00:00,2.7855,2.7855,2.7855,2.7855,1
2009-08-05,10:05:00,2.7800,2.7800,2.7755,2.7755,12
2009-08-05,10:10:00,2.7810,2.7810,2.7790,2.7805,7
2009-08-05,10:15:00,2.7845,2.7855,2.7845,2.7855,11
2009-08-05,10:25:00,2.7855,2.7855,2.7815,2.7815,3
2009-08-05,10:30:00,2.7855,2.7855,2.7855,2.7855,3
2009-08-05,10:45:00,2.7840,2.7845,2.7840,2.7845,6
2009-08-05,10:50:00,2.7855,2.7980,2.7855,2.7980,99
2009-08-05,10:55:00,2.7955,2.7970,2.7935,2.7965,7
2009-08-05,11:00:00,2.7960,2.7960,2.7960,2.7960,2
2009-08-05,11:05:00,2.7970,2.7970,2.7950,2.7950,2
2009-08-05,11:10:00,2.7930,2.7930,2.7900,2.7900,6
2009-08-05,11:15:00,2.7900,2.7950,2.7900,2.7950,27
2009-08-05,11:20:00,2.7950,2.7965,2.7950,2.7965,5
2009-08-05,11:25:00,2.7930,2.7930,2.7865,2.7870,9
2009-08-05,11:30:00,2.7840,2.7840,2.7815,2.7820,5
2009-08-05,11:35:00,2.7820,2.7830,2.7815,2.7830,7
2009-08-05,11:40:00,2.7830,2.7830,2.7830,2.7830,1
2009-08-05,11:45:00,2.7800,2.7810,2.7800,2.7800,3
2009-08-05,12:00:00,2.7785,2.7810,2.7750,2.7750,82
2009-08-05,12:05:00,2.7750,2.7755,2.7740,2.7740,39
2009-08-05,12:10:00,2.7755,2.7755,2.7755,2.7755,1
2009-08-05,12:15:00,2.7780,2.7795,2.7780,2.7795,2
2009-08-05,12:20:00,2.7770,2.7770,2.7770,2.7770,1
2009-08-05,12:25:00,2.7775,2.7775,2.7775,2.7775,1
2009-08-05,12:30:00,2.7755,2.7810,2.7755,2.7810,10
2009-08-05,12:35:00,2.7815,2.7815,2.7815,2.7815,1
2009-08-05,12:40:00,2.7805,2.7805,2.7805,2.7805,2
2009-08-05,12:45:00,2.7800,2.7825,2.7800,2.7825,5
2009-08-05,12:50:00,2.7830,2.7830,2.7795,2.7795,5
2009-08-05,12:55:00,2.7790,2.7810,2.7785,2.7785,6
2009-08-05,13:00:00,2.7775,2.7775,2.7735,2.7735,29
2009-08-05,13:05:00,2.7740,2.7755,2.7735,2.7735,12
2009-08-05,13:10:00,2.7730,2.7730,2.7710,2.7715,26
2009-08-05,13:15:00,2.7720,2.7720,2.7615,2.7635,131
2009-08-05,13:20:00,2.7630,2.7640,2.7550,2.7590,105
2009-08-05,13:25:00,2.7600,2.7630,2.7585,2.7595,39
2009-08-05,13:30:00,2.7605,2.7610,2.7510,2.7600,79
2009-08-05,13:35:00,2.7610,2.7680,2.7610,2.7635,84
2009-08-05,13:40:00,2.7650,2.7670,2.7620,2.7665,28
2009-08-05,13:45:00,2.7650,2.7650,2.7620,2.7625,14
2009-08-05,13:50:00,2.7625,2.7635,2.7600,2.7600,23
2009-08-05,13:55:00,2.7590,2.7595,2.7505,2.7515,88
2009-08-05,14:00:00,2.7525,2.7550,2.7490,2.7550,89
2009-08-05,14:05:00,2.7550,2.7590,2.7525,2.7570,33
2009-08-05,14:10:00,2.7570,2.7590,2.7555,2.7590,8
2009-08-05,14:15:00,2.7600,2.7615,2.7590,2.7615,6
2009-08-05,14:20:00,2.7620,2.7725,2.7620,2.7680,35
2009-08-05,14:25:00,2.7670,2.7775,2.7670,2.7770,85
2009-08-05,14:30:00,2.7770,2.7780,2.7720,2.7720,52
2009-08-05,14:35:00,2.7720,2.7735,2.7700,2.7710,20
2009-08-05,14:40:00,2.7715,2.7715,2.7670,2.7700,19
2009-08-05,14:45:00,2.7705,2.7725,2.7705,2.7720,12
2009-08-05,14:50:00,2.7715,2.7730,2.7655,2.7670,42
2009-08-05,14:55:00,2.7665,2.7665,2.7610,2.7640,60
2009-08-05,15:00:00,2.7640,2.7640,2.7605,2.7605,60
2009-08-05,15:05:00,2.7605,2.7605,2.7570,2.7590,43
2009-08-05,15:10:00,2.7585,2.7690,2.7585,2.7690,34
2009-08-05,15:15:00,2.7700,2.7700,2.7670,2.7675,21
2009-08-05,15:20:00,2.7675,2.7675,2.7640,2.7655,12
2009-08-05,15:25:00,2.7655,2.7655,2.7615,2.7615,14
2009-08-05,15:30:00,2.7635,2.7670,2.7630,2.7630,12
2009-08-05,15:35:00,2.7635,2.7640,2.7615,2.7630,25
2009-08-05,15:40:00,2.7625,2.7630,2.7595,2.7615,22
2009-08-05,15:45:00,2.7620,2.7650,2.7620,2.7650,13
2009-08-05,15:50:00,2.7665,2.7720,2.7665,2.7720,12
2009-08-05,15:55:00,2.7730,2.7730,2.7700,2.7720,38
2009-08-05,16:00:00,2.7725,2.7730,2.7690,2.7730,61
2009-08-05,16:05:00,2.7730,2.7745,2.7715,2.7745,36
2009-08-05,16:10:00,2.7725,2.7735,2.7715,2.7735,3
2009-08-05,16:15:00,2.7750,2.7800,2.7750,2.7800,36
2009-08-05,16:20:00,2.7800,2.7815,2.7780,2.7810,45
2009-08-05,16:25:00,2.7810,2.7815,2.7770,2.7775,24
2009-08-05,16:30:00,2.7780,2.7840,2.7770,2.7840,25
2009-08-05,16:35:00,2.7840,2.7880,2.7840,2.7845,26
2009-08-05,16:40:00,2.7855,2.7855,2.7825,2.7850,17
2009-08-05,16:45:00,2.7850,2.7875,2.7845,2.7845,16
2009-08-05,16:50:00,2.7840,2.7840,2.7800,2.7830,57
2009-08-05,16:55:00,2.7825,2.7860,2.7825,2.7835,8
2009-08-05,17:00:00,2.7825,2.7840,2.7800,2.7800,52
2009-08-05,17:05:00,2.7810,2.7810,2.7760,2.7780,31
2009-08-05,17:10:00,2.7785,2.7810,2.7785,2.7810,13
2009-08-05,17:15:00,2.7800,2.7815,2.7745,2.7750,48
2009-08-05,17:20:00,2.7765,2.7765,2.7750,2.7750,10
2009-08-05,17:25:00,2.7770,2.7790,2.7750,2.7790,25
2009-08-05,17:30:00,2.7795,2.7840,2.7795,2.7840,9
2009-08-05,17:35:00,2.7825,2.7845,2.7820,2.7845,12
2009-08-05,17:40:00,2.7840,2.7840,2.7840,2.7840,1
2009-08-05,17:45:00,2.7870,2.7885,2.7850,2.7860,25
2009-08-05,17:50:00,2.7850,2.7850,2.7830,2.7845,5
2009-08-05,17:55:00,2.7840,2.7840,2.7800,2.7825,25
2009-08-05,18:00:00,2.7810,2.7825,2.7805,2.7820,8
2009-08-05,18:05:00,2.7825,2.7855,2.7825,2.7855,3
2009-08-05,18:10:00,2.7825,2.7825,2.7805,2.7825,9
2009-08-05,18:15:00,2.7825,2.7825,2.7805,2.7805,2
2009-08-05,18:20:00,2.7835,2.7835,2.7815,2.7815,13
2009-08-05,18:25:00,2.7810,2.7810,2.7805,2.7810,4
2009-08-05,18:30:00,2.7825,2.7845,2.7825,2.7825,4
2009-08-05,18:35:00,2.7840,2.7870,2.7840,2.7855,26
2009-08-05,18:40:00,2.7865,2.7890,2.7865,2.7880,11
2009-08-05,18:45:00,2.7880,2.7885,2.7880,2.7885,3
2009-08-05,18:50:00,2.7870,2.7875,2.7870,2.7875,2
2009-08-05,18:55:00,2.7870,2.7870,2.7845,2.7850,25
2009-08-05,19:00:00,2.7850,2.7875,2.7825,2.7875,28
2009-08-05,19:05:00,2.7875,2.7890,2.7865,2.7885,40
2009-08-05,19:10:00,2.7880,2.7890,2.7870,2.7880,17
2009-08-05,19:15:00,2.7870,2.7900,2.7870,2.7900,25
2009-08-05,19:20:00,2.7895,2.7900,2.7875,2.7890,24
2009-08-05,19:25:00,2.7895,2.7950,2.7895,2.7940,60
2009-08-05,19:30:00,2.7950,2.8025,2.7950,2.7975,191
2009-08-05,19:35:00,2.7980,2.7985,2.7940,2.7940,82
2009-08-05,19:40:00,2.7935,2.7945,2.7900,2.7915,105
2009-08-05,19:45:00,2.7920,2.7970,2.7920,2.7970,61
2009-08-05,19:50:00,2.7975,2.7995,2.7960,2.7995,66
2009-08-05,19:55:00,2.7985,2.8055,2.7985,2.8005,171
2009-08-05,20:00:00,2.8000,2.8020,2.7985,2.8010,46
2009-08-05,20:05:00,2.8020,2.8030,2.7965,2.7965,103
2009-08-05,20:10:00,2.7985,2.7985,2.7950,2.7960,180
2009-08-05,20:15:00,2.7955,2.7960,2.7830,2.7960,341
2009-08-05,20:20:00,2.7970,2.8010,2.7910,2.7950,148
2009-08-05,20:25:00,2.7935,2.7940,2.7860,2.7870,91
2009-08-05,20:30:00,2.7865,2.7910,2.7845,2.7860,83
2009-08-05,20:35:00,2.7850,2.7855,2.7770,2.7770,206
2009-08-05,20:40:00,2.7775,2.7840,2.7760,2.7785,173
2009-08-05,20:45:00,2.7790,2.7870,2.7790,2.7870,85
2009-08-05,20:50:00,2.7870,2.7885,2.7840,2.7870,98
2009-08-05,20:55:00,2.7865,2.7865,2.7830,2.7860,59
2009-08-05,21:00:00,2.7860,2.7950,2.7860,2.7940,120
2009-08-05,21:05:00,2.7940,2.7995,2.7935,2.7975,179
2009-08-05,21:10:00,2.7975,2.8000,2.7935,2.7960,153
2009-08-05,21:15:00,2.7950,2.8070,2.7950,2.8065,208
2009-08-05,21:20:00,2.8070,2.8150,2.8070,2.8130,502
2009-08-05,21:25:00,2.8135,2.8200,2.8115,2.8175,341
2009-08-05,21:30:00,2.8170,2.8180,2.8090,2.8120,269
2009-08-05,21:35:00,2.8110,2.8230,2.8100,2.8220,410
2009-08-05,21:40:00,2.8205,2.8295,2.8130,2.8260,328
2009-08-05,21:45:00,2.8245,2.8270,2.8155,2.8180,257
2009-08-05,21:50:00,2.8175,2.8180,2.8105,2.8130,218
2009-08-05,21:55:00,2.8120,2.8135,2.8075,2.8135,278
2009-08-05,22:00:00,2.8135,2.8145,2.7965,2.8060,650
2009-08-05,22:05:00,2.8055,2.8065,2.7955,2.7980,404
2009-08-05,22:10:00,2.7980,2.7990,2.7850,2.7970,484
2009-08-05,22:15:00,2.7975,2.8015,2.7940,2.7975,240
2009-08-05,22:20:00,2.7970,2.8100,2.7965,2.8060,351
2009-08-05,22:25:00,2.8075,2.8100,2.8015,2.8040,125
2009-08-05,22:30:00,2.8035,2.8050,2.7910,2.7955,413
2009-08-05,22:35:00,2.7955,2.8135,2.7955,2.8065,421
2009-08-05,22:40:00,2.8065,2.8125,2.8040,2.8060,271
2009-08-05,22:45:00,2.8060,2.8100,2.8000,2.8080,290
2009-08-05,22:50:00,2.8080,2.8120,2.8040,2.8115,196
2009-08-05,22:55:00,2.8105,2.8265,2.8105,2.8235,420
2009-08-05,23:00:00,2.8240,2.8245,2.8145,2.8185,217
2009-08-05,23:05:00,2.8175,2.8270,2.8110,2.8270,308
2009-08-05,23:10:00,2.8270,2.8295,2.8220,2.8260,238
2009-08-05,23:15:00,2.8265,2.8385,2.8265,2.8335,508
2009-08-05,23:20:00,2.8345,2.8365,2.8275,2.8275,254
2009-08-05,23:25:00,2.8275,2.8350,2.8275,2.8340,275
2009-08-05,23:30:00,2.8335,2.8345,2.8300,2.8340,166
2009-08-05,23:35:00,2.8340,2.8340,2.8290,2.8335,148
2009-08-05,23:40:00,2.8335,2.8360,2.8315,2.8360,98
2009-08-05,23:45:00,2.8360,2.8370,2.8300,2.8310,155
2009-08-05,23:50:00,2.8305,2.8305,2.8195,2.8210,255
2009-08-05,23:55:00,2.8210,2.8235,2.8130,2.8135,208
2009-08-06,00:00:00,2.8130,2.8140,2.8070,2.8115,214
2009-08-06,00:05:00,2.8115,2.8150,2.8095,2.8095,95
2009-08-06,00:10:00,2.8100,2.8195,2.8100,2.8155,127
2009-08-06,00:15:00,2.8165,2.8230,2.8165,2.8225,82
2009-08-06,00:20:00,2.8230,2.8270,2.8210,2.8215,76
2009-08-06,00:25:00,2.8230,2.8230,2.8115,2.8125,142
2009-08-06,00:30:00,2.8135,2.8175,2.8115,2.8115,122
2009-08-06,00:35:00,2.8120,2.8160,2.8115,2.8145,70
2009-08-06,00:40:00,2.8140,2.8185,2.8140,2.8155,84
2009-08-06,00:45:00,2.8150,2.8185,2.8135,2.8170,73
2009-08-06,00:50:00,2.8175,2.8180,2.8160,2.8160,45
2009-08-06,00:55:00,2.8160,2.8160,2.8095,2.8105,235
2009-08-06,01:00:00,2.8100,2.8130,2.8090,2.8105,141
2009-08-06,01:05:00,2.8100,2.8100,2.8050,2.8075,97
2009-08-06,01:10:00,2.8080,2.8120,2.8080,2.8110,26
2009-08-06,01:15:00,2.8105,2.8125,2.8090,2.8120,33
2009-08-06,01:20:00,2.8110,2.8180,2.8100,2.8180,74
2009-08-06,01:25:00,2.8175,2.8195,2.8165,2.8175,91
2009-08-06,01:30:00,2.8180,2.8190,2.8160,2.8175,33
2009-08-06,01:35:00,2.8170,2.8185,2.8150,2.8150,34
2009-08-06,01:40:00,2.8160,2.8195,2.8160,2.8175,53
2009-08-06,01:45:00,2.8175,2.8185,2.8145,2.8145,43
2009-08-06,01:50:00,2.8155,2.8185,2.8155,2.8180,28
2009-08-06,01:55:00,2.8180,2.8195,2.8125,2.8130,42
2009-08-06,02:00:00,2.8135,2.8160,2.8130,2.8130,23
2009-08-06,02:05:00,2.8140,2.8140,2.8115,2.8125,14
2009-08-06,02:10:00,2.8125,2.8170,2.8125,2.8170,8
2009-08-06,02:15:00,2.8175,2.8190,2.8150,2.8180,14
2009-08-06,02:20:00,2.8175,2.8200,2.8165,2.8180,16
2009-08-06,02:25:00,2.8185,2.8230,2.8185,2.8215,29
2009-08-06,02:30:00,2.8200,2.8235,2.8200,2.8220,26
2009-08-06,02:35:00,2.8220,2.8280,2.8220,2.8245,22
2009-08-06,02:40:00,2.8250,2.8260,2.8250,2.8260,4
2009-08-06,02:45:00,2.8265,2.8270,2.8235,2.8235,7
2009-08-06,02:50:00,2.8265,2.8270,2.8255,2.8255,14
2009-08-06,02:55:00,2.8255,2.8275,2.8250,2.8275,15
2009-08-06,03:00:00,2.8270,2.8270,2.8260,2.8260,14
2009-08-06,03:05:00,2.8260,2.8260,2.8240,2.8240,11
2009-08-06,03:10:00,2.8255,2.8260,2.8255,2.8260,3
2009-08-06,03:15:00,2.8260,2.8280,2.8260,2.8280,4
2009-08-06,03:20:00,2.8280,2.8280,2.8250,2.8255,20
2009-08-06,03:25:00,2.8255,2.8270,2.8255,2.8265,14
2009-08-06,03:30:00,2.8265,2.8280,2.8220,2.8250,32
2009-08-06,03:35:00,2.8250,2.8300,2.8235,2.8300,22
2009-08-06,03:40:00,2.8300,2.8300,2.8275,2.8280,10
2009-08-06,03:45:00,2.8265,2.8285,2.8250,2.8285,4
2009-08-06,03:50:00,2.8250,2.8250,2.8180,2.8250,16
2009-08-06,03:55:00,2.8235,2.8265,2.8235,2.8255,7
2009-08-06,04:00:00,2.8270,2.8285,2.8250,2.8250,16
2009-08-06,04:05:00,2.8255,2.8260,2.8240,2.8260,12
2009-08-06,04:10:00,2.8250,2.8275,2.8240,2.8250,23
2009-08-06,04:15:00,2.8250,2.8290,2.8250,2.8280,7
2009-08-06,04:25:00,2.8240,2.8240,2.8205,2.8215,13
2009-08-06,04:30:00,2.8215,2.8215,2.8210,2.8210,2
2009-08-06,04:35:00,2.8230,2.8255,2.8230,2.8255,6
2009-08-06,04:40:00,2.8280,2.8285,2.8255,2.8260,9
2009-08-06,04:45:00,2.8240,2.8240,2.8200,2.8200,19
2009-08-06,04:50:00,2.8240,2.8260,2.8215,2.8220,24
2009-08-06,04:55:00,2.8220,2.8245,2.8210,2.8245,7
2009-08-06,05:00:00,2.8245,2.8245,2.8220,2.8220,2
2009-08-06,05:05:00,2.8205,2.8220,2.8205,2.8220,8
2009-08-06,05:10:00,2.8220,2.8220,2.8190,2.8200,18
2009-08-06,06:00:00,2.8190,2.8205,2.8140,2.8140,9
2009-08-06,06:10:00,2.8125,2.8125,2.8110,2.8110,3
2009-08-06,06:20:00,2.8080,2.8100,2.8060,2.8060,7
2009-08-06,06:25:00,2.8050,2.8050,2.8050,2.8050,4
2009-08-06,06:30:00,2.8060,2.8070,2.8060,2.8070,2
2009-08-06,06:35:00,2.8090,2.8130,2.8080,2.8080,12
2009-08-06,06:40:00,2.8070,2.8075,2.8070,2.8075,2
2009-08-06,06:50:00,2.8070,2.8070,2.8060,2.8060,7
2009-08-06,07:25:00,2.8060,2.8060,2.8060,2.8060,1
2009-08-06,07:40:00,2.8060,2.8060,2.8055,2.8055,2
2009-08-06,07:45:00,2.8050,2.8050,2.8020,2.8020,7
2009-08-06,07:55:00,2.8070,2.8080,2.8065,2.8080,8
2009-08-06,08:00:00,2.8100,2.8115,2.8080,2.8080,12
2009-08-06,08:05:00,2.8095,2.8095,2.8040,2.8040,13
2009-08-06,08:10:00,2.8050,2.8050,2.8030,2.8030,5
2009-08-06,08:15:00,2.8045,2.8045,2.8045,2.8045,1
2009-08-06,08:20:00,2.8055,2.8055,2.8025,2.8025,3
2009-08-06,08:25:00,2.8035,2.8035,2.8020,2.8020,8
2009-08-06,08:30:00,2.8035,2.8040,2.8010,2.8040,16
2009-08-06,08:35:00,2.8025,2.8025,2.8000,2.8000,20
2009-08-06,08:40:00,2.8010,2.8010,2.7990,2.8010,7
2009-08-06,08:45:00,2.8025,2.8025,2.7995,2.7995,4
2009-08-06,08:50:00,2.8000,2.8000,2.7930,2.7930,32
2009-08-06,08:55:00,2.7950,2.7975,2.7800,2.7800,67
2009-08-06,09:00:00,2.7800,2.7800,2.7610,2.7610,215
2009-08-06,09:05:00,2.7620,2.7715,2.7610,2.7655,80
2009-08-06,09:10:00,2.7675,2.7680,2.7600,2.7620,70
2009-08-06,09:15:00,2.7600,2.7615,2.7550,2.7555,85
2009-08-06,09:20:00,2.7535,2.7615,2.7530,2.7595,126
2009-08-06,09:25:00,2.7575,2.7600,2.7490,2.7490,35
2009-08-06,09:30:00,2.7485,2.7560,2.7460,2.7550,36
2009-08-06,09:35:00,2.7545,2.7550,2.7505,2.7505,35
2009-08-06,09:40:00,2.7520,2.7525,2.7410,2.7480,73
2009-08-06,09:45:00,2.7480,2.7550,2.7470,2.7550,70
2009-08-06,09:50:00,2.7505,2.7515,2.7470,2.7515,21
2009-08-06,09:55:00,2.7525,2.7565,2.7510,2.7565,9
2009-08-06,10:00:00,2.7570,2.7570,2.7540,2.7540,16
2009-08-06,10:05:00,2.7525,2.7580,2.7525,2.7580,6
2009-08-06,10:10:00,2.7575,2.7600,2.7545,2.7545,29
2009-08-06,10:15:00,2.7545,2.7545,2.7520,2.7520,13
2009-08-06,10:20:00,2.7520,2.7520,2.7500,2.7500,13
2009-08-06,10:25:00,2.7540,2.7540,2.7495,2.7535,22
2009-08-06,10:30:00,2.7500,2.7500,2.7450,2.7450,20
2009-08-06,10:35:00,2.7455,2.7455,2.7420,2.7420,90
2009-08-06,10:40:00,2.7435,2.7485,2.7405,2.7435,27
2009-08-06,10:45:00,2.7440,2.7480,2.7415,2.7415,24
2009-08-06,10:50:00,2.7480,2.7490,2.7480,2.7490,4
2009-08-06,10:55:00,2.7470,2.7495,2.7470,2.7495,6
2009-08-06,11:00:00,2.7500,2.7500,2.7480,2.7490,9
2009-08-06,11:05:00,2.7440,2.7440,2.7400,2.7400,20
2009-08-06,11:10:00,2.7400,2.7465,2.7400,2.7450,5
2009-08-06,11:15:00,2.7450,2.7460,2.7435,2.7460,8
2009-08-06,11:20:00,2.7460,2.7520,2.7460,2.7495,31
2009-08-06,11:25:00,2.7510,2.7570,2.7485,2.7550,16
2009-08-06,11:30:00,2.7550,2.7605,2.7530,2.7600,41
2009-08-06,11:35:00,2.7600,2.7605,2.7565,2.7570,19
2009-08-06,11:40:00,2.7570,2.7600,2.7570,2.7595,9
2009-08-06,11:50:00,2.7585,2.7605,2.7580,2.7580,25
2009-08-06,11:55:00,2.7585,2.7595,2.7580,2.7585,29
2009-08-06,12:00:00,2.7595,2.7595,2.7570,2.7570,9
2009-08-06,12:05:00,2.7595,2.7600,2.7595,2.7595,8
2009-08-06,12:15:00,2.7570,2.7590,2.7565,2.7575,13
2009-08-06,12:20:00,2.7570,2.7590,2.7550,2.7585,16
2009-08-06,12:25:00,2.7585,2.7600,2.7585,2.7600,7
2009-08-06,12:30:00,2.7600,2.7635,2.7600,2.7630,52
2009-08-06,12:35:00,2.7630,2.7635,2.7595,2.7595,38
2009-08-06,12:40:00,2.7590,2.7605,2.7590,2.7595,21
2009-08-06,12:45:00,2.7625,2.7660,2.7625,2.7660,23
2009-08-06,12:50:00,2.7665,2.7700,2.7665,2.7700,23
2009-08-06,12:55:00,2.7700,2.7700,2.7665,2.7665,14
2009-08-06,13:00:00,2.7670,2.7675,2.7640,2.7640,28
2009-08-06,13:05:00,2.7650,2.7685,2.7630,2.7640,23
2009-08-06,13:10:00,2.7640,2.7700,2.7640,2.7700,32
2009-08-06,13:15:00,2.7685,2.7685,2.7670,2.7670,3
2009-08-06,13:20:00,2.7685,2.7690,2.7685,2.7690,13
2009-08-06,13:25:00,2.7695,2.7720,2.7695,2.7720,12
2009-08-06,13:30:00,2.7720,2.7730,2.7665,2.7675,35
2009-08-06,13:35:00,2.7675,2.7690,2.7640,2.7690,30
2009-08-06,13:40:00,2.7690,2.7710,2.7670,2.7710,16
2009-08-06,13:45:00,2.7700,2.7760,2.7700,2.7745,49
2009-08-06,13:50:00,2.7740,2.7745,2.7705,2.7710,27
2009-08-06,13:55:00,2.7705,2.7765,2.7705,2.7760,21
2009-08-06,14:00:00,2.7780,2.7790,2.7730,2.7730,27
2009-08-06,14:05:00,2.7730,2.7755,2.7710,2.7750,39
2009-08-06,14:10:00,2.7750,2.7765,2.7750,2.7760,18
2009-08-06,14:15:00,2.7770,2.7825,2.7770,2.7825,32
2009-08-06,14:20:00,2.7820,2.7870,2.7820,2.7850,38
2009-08-06,14:25:00,2.7860,2.7900,2.7860,2.7875,54
2009-08-06,14:30:00,2.7875,2.7880,2.7840,2.7840,43
2009-08-06,14:35:00,2.7845,2.7845,2.7820,2.7835,34
2009-08-06,14:40:00,2.7830,2.7840,2.7775,2.7805,56
2009-08-06,14:45:00,2.7800,2.7810,2.7795,2.7800,21
2009-08-06,14:50:00,2.7770,2.7770,2.7745,2.7765,40
2009-08-06,14:55:00,2.7765,2.7775,2.7735,2.7745,30
2009-08-06,15:00:00,2.7750,2.7780,2.7750,2.7775,29
2009-08-06,15:05:00,2.7780,2.7845,2.7780,2.7845,41
2009-08-06,15:10:00,2.7850,2.7865,2.7840,2.7855,20
2009-08-06,15:15:00,2.7855,2.7875,2.7850,2.7875,10
2009-08-06,15:20:00,2.7885,2.7915,2.7850,2.7850,37
2009-08-06,15:25:00,2.7860,2.7925,2.7860,2.7925,21
2009-08-06,15:30:00,2.7915,2.7955,2.7915,2.7915,28
2009-08-06,15:35:00,2.7915,2.7930,2.7905,2.7905,35
2009-08-06,15:40:00,2.7900,2.7905,2.7865,2.7895,16
2009-08-06,15:45:00,2.7895,2.7900,2.7860,2.7870,22
2009-08-06,15:50:00,2.7870,2.7875,2.7850,2.7850,12
2009-08-06,15:55:00,2.7860,2.7875,2.7855,2.7870,6
2009-08-06,16:00:00,2.7860,2.7920,2.7850,2.7895,46
2009-08-06,16:05:00,2.7880,2.7880,2.7795,2.7800,64
2009-08-06,16:10:00,2.7805,2.7840,2.7805,2.7825,17
2009-08-06,16:15:00,2.7820,2.7875,2.7810,2.7875,9
2009-08-06,16:20:00,2.7865,2.7895,2.7860,2.7895,22
2009-08-06,16:25:00,2.7885,2.7885,2.7845,2.7880,49
2009-08-06,16:30:00,2.7865,2.7875,2.7860,2.7875,13
2009-08-06,16:35:00,2.7880,2.7900,2.7880,2.7890,19
2009-08-06,16:40:00,2.7910,2.7955,2.7905,2.7905,38
2009-08-06,16:45:00,2.7915,2.7920,2.7880,2.7890,23
2009-08-06,16:50:00,2.7885,2.7885,2.7850,2.7850,20
2009-08-06,16:55:00,2.7850,2.7880,2.7830,2.7865,29
2009-08-06,17:00:00,2.7870,2.7880,2.7870,2.7880,23
2009-08-06,17:05:00,2.7860,2.7860,2.7845,2.7860,13
2009-08-06,17:10:00,2.7840,2.7840,2.7750,2.7750,61
2009-08-06,17:15:00,2.7745,2.7750,2.7720,2.7720,31
2009-08-06,17:20:00,2.7730,2.7760,2.7730,2.7760,25
2009-08-06,17:25:00,2.7755,2.7770,2.7735,2.7735,24
2009-08-06,17:30:00,2.7730,2.7735,2.7710,2.7715,31
2009-08-06,17:35:00,2.7730,2.7760,2.7730,2.7735,25
2009-08-06,17:40:00,2.7735,2.7825,2.7735,2.7825,50
2009-08-06,17:45:00,2.7820,2.7820,2.7790,2.7790,51
2009-08-06,17:50:00,2.7775,2.7785,2.7775,2.7785,8
2009-08-06,17:55:00,2.7800,2.7805,2.7790,2.7800,9
2009-08-06,18:00:00,2.7805,2.7850,2.7805,2.7830,51
2009-08-06,18:05:00,2.7820,2.7830,2.7790,2.7800,35
2009-08-06,18:10:00,2.7795,2.7825,2.7730,2.7730,25
2009-08-06,18:15:00,2.7725,2.7745,2.7675,2.7720,97
2009-08-06,18:20:00,2.7690,2.7690,2.7665,2.7680,17
2009-08-06,18:25:00,2.7685,2.7700,2.7625,2.7655,49
2009-08-06,18:30:00,2.7630,2.7655,2.7590,2.7605,91
2009-08-06,18:35:00,2.7600,2.7650,2.7570,2.7650,48
2009-08-06,18:40:00,2.7620,2.7665,2.7620,2.7650,27
2009-08-06,18:45:00,2.7660,2.7660,2.7590,2.7595,30
2009-08-06,18:50:00,2.7595,2.7605,2.7520,2.7520,172
2009-08-06,18:55:00,2.7520,2.7565,2.7500,2.7565,118
2009-08-06,19:00:00,2.7565,2.7565,2.7500,2.7530,102
2009-08-06,19:05:00,2.7535,2.7565,2.7515,2.7550,105
2009-08-06,19:10:00,2.7555,2.7620,2.7555,2.7620,36
2009-08-06,19:15:00,2.7620,2.7670,2.7595,2.7600,86
2009-08-06,19:20:00,2.7600,2.7625,2.7575,2.7600,53
2009-08-06,19:25:00,2.7600,2.7600,2.7545,2.7560,63
2009-08-06,19:30:00,2.7560,2.7565,2.7535,2.7535,62
2009-08-06,19:35:00,2.7530,2.7650,2.7530,2.7650,118
2009-08-06,19:40:00,2.7640,2.7705,2.7615,2.7695,165
2009-08-06,19:45:00,2.7690,2.7745,2.7690,2.7735,207
2009-08-06,19:50:00,2.7735,2.7840,2.7735,2.7785,156
2009-08-06,19:55:00,2.7785,2.7805,2.7720,2.7730,149
2009-08-06,20:00:00,2.7730,2.7745,2.7675,2.7700,158
2009-08-06,20:05:00,2.7715,2.7790,2.7705,2.7760,175
2009-08-06,20:10:00,2.7765,2.7920,2.7750,2.7830,739
2009-08-06,20:15:00,2.7820,2.7850,2.7785,2.7840,84
2009-08-06,20:20:00,2.7835,2.7875,2.7790,2.7875,147
2009-08-06,20:25:00,2.7855,2.7865,2.7830,2.7840,79
2009-08-06,20:30:00,2.7850,2.7920,2.7790,2.7805,310
2009-08-06,20:35:00,2.7820,2.7845,2.7785,2.7820,90
2009-08-06,20:40:00,2.7820,2.7900,2.7820,2.7850,114
2009-08-06,20:45:00,2.7840,2.7845,2.7720,2.7765,140
2009-08-06,20:50:00,2.7775,2.7785,2.7720,2.7720,86
2009-08-06,20:55:00,2.7715,2.7760,2.7715,2.7740,67
2009-08-06,21:00:00,2.7760,2.7810,2.7760,2.7785,64
2009-08-06,21:05:00,2.7785,2.7835,2.7785,2.7830,160
2009-08-06,21:10:00,2.7815,2.7865,2.7815,2.7845,57
2009-08-06,21:15:00,2.7850,2.7865,2.7740,2.7740,130
2009-08-06,21:20:00,2.7725,2.7740,2.7605,2.7635,433
2009-08-06,21:25:00,2.7640,2.7685,2.7590,2.7595,385
2009-08-06,21:30:00,2.7590,2.7615,2.7525,2.7570,801
2009-08-06,21:35:00,2.7565,2.7650,2.7545,2.7630,472
2009-08-06,21:40:00,2.7635,2.7670,2.7570,2.7585,268
2009-08-06,21:45:00,2.7590,2.7600,2.7465,2.7475,235
2009-08-06,21:50:00,2.7475,2.7540,2.7455,2.7495,154
2009-08-06,21:55:00,2.7490,2.7490,2.7370,2.7395,485
2009-08-06,22:00:00,2.7390,2.7390,2.7275,2.7365,552
2009-08-06,22:05:00,2.7345,2.7490,2.7335,2.7395,402
2009-08-06,22:10:00,2.7395,2.7430,2.7360,2.7380,140
2009-08-06,22:15:00,2.7385,2.7400,2.7265,2.7370,542
2009-08-06,22:20:00,2.7365,2.7455,2.7335,2.7445,262
2009-08-06,22:25:00,2.7455,2.7455,2.7340,2.7440,178
2009-08-06,22:30:00,2.7425,2.7515,2.7405,2.7510,204
2009-08-06,22:35:00,2.7515,2.7515,2.7415,2.7490,276
2009-08-06,22:40:00,2.7490,2.7500,2.7415,2.7475,197
2009-08-06,22:45:00,2.7475,2.7550,2.7470,2.7535,297
2009-08-06,22:50:00,2.7540,2.7550,2.7510,2.7510,101
2009-08-06,22:55:00,2.7505,2.7515,2.7430,2.7465,206
2009-08-06,23:00:00,2.7465,2.7575,2.7460,2.7550,202
2009-08-06,23:05:00,2.7550,2.7595,2.7465,2.7475,200
2009-08-06,23:10:00,2.7475,2.7515,2.7440,2.7480,167
2009-08-06,23:15:00,2.7480,2.7515,2.7460,2.7460,146
2009-08-06,23:20:00,2.7475,2.7490,2.7450,2.7450,93
2009-08-06,23:25:00,2.7455,2.7475,2.7405,2.7420,153
2009-08-06,23:30:00,2.7420,2.7440,2.7330,2.7340,173
2009-08-06,23:35:00,2.7340,2.7365,2.7280,2.7305,208
2009-08-06,23:40:00,2.7300,2.7300,2.7230,2.7250,229
2009-08-06,23:45:00,2.7255,2.7330,2.7250,2.7330,190
2009-08-06,23:50:00,2.7320,2.7455,2.7315,2.7420,183
2009-08-06,23:55:00,2.7410,2.7430,2.7385,2.7430,240
2009-08-07,00:00:00,2.7435,2.7470,2.7400,2.7410,187
2009-08-07,00:05:00,2.7405,2.7405,2.7380,2.7385,93
2009-08-07,00:10:00,2.7390,2.7400,2.7350,2.7380,69
2009-08-07,00:15:00,2.7375,2.7375,2.7330,2.7375,59
2009-08-07,00:20:00,2.7370,2.7470,2.7370,2.7455,136
2009-08-07,00:25:00,2.7450,2.7460,2.7400,2.7400,94
2009-08-07,00:30:00,2.7385,2.7500,2.7375,2.7455,134
2009-08-07,00:35:00,2.7455,2.7485,2.7450,2.7460,50
2009-08-07,00:40:00,2.7470,2.7535,2.7465,2.7510,124
2009-08-07,00:45:00,2.7515,2.7575,2.7510,2.7575,111
2009-08-07,00:50:00,2.7580,2.7580,2.7510,2.7535,136
2009-08-07,00:55:00,2.7530,2.7535,2.7510,2.7520,372
2009-08-07,01:00:00,2.7525,2.7535,2.7500,2.7525,86
2009-08-07,01:05:00,2.7525,2.7545,2.7505,2.7505,80
2009-08-07,01:10:00,2.7500,2.7525,2.7500,2.7525,59
2009-08-07,01:15:00,2.7525,2.7580,2.7520,2.7540,55
2009-08-07,01:20:00,2.7530,2.7555,2.7505,2.7520,77
2009-08-07,01:25:00,2.7510,2.7525,2.7475,2.7520,54
2009-08-07,01:30:00,2.7525,2.7565,2.7525,2.7565,68
2009-08-07,01:35:00,2.7565,2.7570,2.7520,2.7535,26
2009-08-07,01:40:00,2.7545,2.7550,2.7510,2.7520,38
2009-08-07,01:45:00,2.7535,2.7585,2.7535,2.7545,54
2009-08-07,01:50:00,2.7540,2.7570,2.7540,2.7560,28
2009-08-07,01:55:00,2.7560,2.7570,2.7555,2.7555,18
2009-08-07,02:00:00,2.7555,2.7555,2.7490,2.7500,43
2009-08-07,02:05:00,2.7510,2.7510,2.7410,2.7420,91
2009-08-07,02:10:00,2.7440,2.7445,2.7395,2.7420,51
2009-08-07,02:15:00,2.7435,2.7460,2.7425,2.7455,11
2009-08-07,02:20:00,2.7455,2.7475,2.7410,2.7475,19
2009-08-07,02:35:00,2.7435,2.7490,2.7435,2.7490,34
2009-08-07,02:40:00,2.7485,2.7490,2.7445,2.7445,14
2009-08-07,02:45:00,2.7440,2.7440,2.7400,2.7400,31
2009-08-07,02:50:00,2.7400,2.7430,2.7400,2.7430,6
2009-08-07,02:55:00,2.7405,2.7430,2.7390,2.7390,24
2009-08-07,03:00:00,2.7385,2.7390,2.7355,2.7380,37
2009-08-07,03:05:00,2.7390,2.7390,2.7360,2.7360,16
2009-08-07,03:10:00,2.7360,2.7390,2.7360,2.7365,16
2009-08-07,03:15:00,2.7355,2.7390,2.7355,2.7365,16
2009-08-07,03:20:00,2.7365,2.7390,2.7340,2.7340,17
2009-08-07,03:25:00,2.7355,2.7355,2.7305,2.7350,32
2009-08-07,03:30:00,2.7360,2.7360,2.7345,2.7345,6
2009-08-07,03:35:00,2.7335,2.7360,2.7320,2.7320,8
2009-08-07,03:40:00,2.7350,2.7380,2.7350,2.7370,14
2009-08-07,03:45:00,2.7375,2.7390,2.7370,2.7390,17
2009-08-07,03:50:00,2.7390,2.7390,2.7380,2.7380,8
2009-08-07,03:55:00,2.7390,2.7445,2.7390,2.7445,33
2009-08-07,04:00:00,2.7450,2.7455,2.7345,2.7345,43
2009-08-07,04:05:00,2.7350,2.7400,2.7335,2.7335,13
2009-08-07,04:10:00,2.7360,2.7365,2.7345,2.7345,5
2009-08-07,04:15:00,2.7345,2.7345,2.7345,2.7345,1
2009-08-07,04:20:00,2.7340,2.7340,2.7330,2.7330,7
2009-08-07,04:25:00,2.7325,2.7370,2.7325,2.7370,5
2009-08-07,04:30:00,2.7365,2.7370,2.7365,2.7370,8
2009-08-07,04:40:00,2.7335,2.7395,2.7335,2.7395,2
2009-08-07,04:45:00,2.7380,2.7395,2.7380,2.7395,2
2009-08-07,04:50:00,2.7380,2.7380,2.7380,2.7380,1
2009-08-07,04:55:00,2.7335,2.7335,2.7335,2.7335,3
2009-08-07,05:00:00,2.7375,2.7375,2.7375,2.7375,1
2009-08-07,05:10:00,2.7350,2.7360,2.7335,2.7335,4
2009-08-07,06:00:00,2.7420,2.7420,2.7400,2.7400,6
2009-08-07,06:05:00,2.7400,2.7400,2.7400,2.7400,1
2009-08-07,06:30:00,2.7420,2.7445,2.7420,2.7445,4
2009-08-07,06:40:00,2.7400,2.7400,2.7400,2.7400,3
2009-08-07,06:55:00,2.7470,2.7470,2.7470,2.7470,1
2009-08-07,07:00:00,2.7495,2.7500,2.7475,2.7475,5
2009-08-07,07:05:00,2.7505,2.7505,2.7505,2.7505,1
2009-08-07,07:10:00,2.7480,2.7480,2.7480,2.7480,1
2009-08-07,07:15:00,2.7480,2.7480,2.7480,2.7480,1
2009-08-07,07:20:00,2.7480,2.7480,2.7480,2.7480,1
2009-08-07,07:30:00,2.7470,2.7470,2.7470,2.7470,2
2009-08-07,07:35:00,2.7480,2.7480,2.7480,2.7480,1
2009-08-07,07:50:00,2.7460,2.7460,2.7460,2.7460,1
2009-08-07,07:55:00,2.7480,2.7500,2.7480,2.7500,5
2009-08-07,08:00:00,2.7505,2.7515,2.7480,2.7490,10
2009-08-07,08:05:00,2.7500,2.7515,2.7500,2.7515,10
2009-08-07,08:10:00,2.7500,2.7500,2.7500,2.7500,1
2009-08-07,08:20:00,2.7480,2.7480,2.7480,2.7480,1
2009-08-07,08:40:00,2.7455,2.7455,2.7455,2.7455,1
2009-08-07,08:45:00,2.7435,2.7435,2.7420,2.7420,5
2009-08-07,08:50:00,2.7375,2.7375,2.7310,2.7320,10
2009-08-07,08:55:00,2.7325,2.7325,2.7290,2.7290,25
2009-08-07,09:00:00,2.7290,2.7290,2.7165,2.7220,96
2009-08-07,09:05:00,2.7235,2.7285,2.7200,2.7285,18
2009-08-07,09:10:00,2.7290,2.7290,2.7235,2.7280,19
2009-08-07,09:15:00,2.7285,2.7290,2.7285,2.7290,5
2009-08-07,09:20:00,2.7245,2.7260,2.7240,2.7240,8
2009-08-07,09:25:00,2.7255,2.7270,2.7255,2.7270,5
2009-08-07,09:30:00,2.7270,2.7370,2.7270,2.7370,40
2009-08-07,09:35:00,2.7350,2.7350,2.7325,2.7350,9
2009-08-07,09:40:00,2.7325,2.7375,2.7305,2.7305,14
2009-08-07,09:45:00,2.7290,2.7340,2.7290,2.7340,62
2009-08-07,09:50:00,2.7345,2.7345,2.7310,2.7310,3
2009-08-07,09:55:00,2.7305,2.7340,2.7300,2.7300,20
2009-08-07,10:00:00,2.7290,2.7290,2.7290,2.7290,15
2009-08-07,10:05:00,2.7285,2.7285,2.7235,2.7235,4
2009-08-07,10:10:00,2.7235,2.7295,2.7225,2.7225,16
2009-08-07,10:15:00,2.7210,2.7210,2.7200,2.7200,5
2009-08-07,10:20:00,2.7250,2.7250,2.7195,2.7205,16
2009-08-07,10:25:00,2.7200,2.7225,2.7200,2.7225,7
2009-08-07,10:30:00,2.7200,2.7220,2.7200,2.7220,3
2009-08-07,10:35:00,2.7270,2.7300,2.7270,2.7295,7
2009-08-07,10:40:00,2.7325,2.7330,2.7325,2.7330,4
2009-08-07,10:45:00,2.7290,2.7290,2.7255,2.7255,3
2009-08-07,10:50:00,2.7300,2.7315,2.7300,2.7315,2
2009-08-07,11:00:00,2.7250,2.7250,2.7250,2.7250,1
2009-08-07,11:05:00,2.7245,2.7245,2.7245,2.7245,2
2009-08-07,11:10:00,2.7240,2.7240,2.7230,2.7230,10
2009-08-07,11:20:00,2.7200,2.7200,2.7200,2.7200,4
2009-08-07,11:25:00,2.7200,2.7220,2.7180,2.7180,6
2009-08-07,11:30:00,2.7215,2.7250,2.7215,2.7250,7
2009-08-07,11:40:00,2.7240,2.7240,2.7240,2.7240,1
2009-08-07,11:50:00,2.7220,2.7240,2.7220,2.7240,5
2009-08-07,11:55:00,2.7220,2.7240,2.7185,2.7200,15
2009-08-07,12:05:00,2.7185,2.7205,2.7185,2.7190,3
2009-08-07,12:15:00,2.7220,2.7220,2.7215,2.7215,2
2009-08-07,12:25:00,2.7245,2.7245,2.7245,2.7245,3
2009-08-07,12:30:00,2.7245,2.7335,2.7245,2.7335,54
2009-08-07,12:35:00,2.7330,2.7340,2.7300,2.7340,34
2009-08-07,12:40:00,2.7340,2.7340,2.7315,2.7315,6
2009-08-07,12:45:00,2.7315,2.7325,2.7310,2.7325,9
2009-08-07,12:50:00,2.7330,2.7330,2.7300,2.7310,7
2009-08-07,12:55:00,2.7315,2.7325,2.7290,2.7290,11
2009-08-07,13:00:00,2.7315,2.7320,2.7315,2.7320,13
2009-08-07,13:05:00,2.7320,2.7320,2.7315,2.7315,7
2009-08-07,13:10:00,2.7305,2.7305,2.7260,2.7265,24
2009-08-07,13:15:00,2.7280,2.7285,2.7275,2.7275,10
2009-08-07,13:20:00,2.7275,2.7285,2.7270,2.7285,13
2009-08-07,13:25:00,2.7275,2.7290,2.7270,2.7270,10
2009-08-07,13:30:00,2.7250,2.7295,2.7245,2.7295,16
2009-08-07,13:35:00,2.7295,2.7310,2.7290,2.7295,22
2009-08-07,13:40:00,2.7315,2.7315,2.7290,2.7300,21
2009-08-07,13:45:00,2.7295,2.7320,2.7295,2.7320,20
2009-08-07,13:50:00,2.7310,2.7310,2.7285,2.7295,21
2009-08-07,13:55:00,2.7300,2.7315,2.7285,2.7285,23
2009-08-07,14:00:00,2.7285,2.7285,2.7225,2.7235,34
2009-08-07,14:05:00,2.7250,2.7290,2.7240,2.7255,20
2009-08-07,14:10:00,2.7270,2.7275,2.7260,2.7260,14
2009-08-07,14:15:00,2.7265,2.7275,2.7255,2.7265,12
2009-08-07,14:20:00,2.7270,2.7285,2.7200,2.7205,50
2009-08-07,14:25:00,2.7205,2.7225,2.7180,2.7200,47
2009-08-07,14:30:00,2.7215,2.7250,2.7205,2.7240,34
2009-08-07,14:35:00,2.7235,2.7240,2.7220,2.7220,6
2009-08-07,14:40:00,2.7205,2.7230,2.7200,2.7230,14
2009-08-07,14:45:00,2.7230,2.7240,2.7220,2.7225,14
2009-08-07,14:50:00,2.7210,2.7215,2.7165,2.7170,77
2009-08-07,14:55:00,2.7180,2.7180,2.7155,2.7170,56
2009-08-07,15:00:00,2.7190,2.7230,2.7170,2.7200,100
2009-08-07,15:05:00,2.7200,2.7210,2.7175,2.7190,31
2009-08-07,15:10:00,2.7190,2.7190,2.7170,2.7180,9
2009-08-07,15:15:00,2.7170,2.7200,2.7165,2.7165,18
2009-08-07,15:20:00,2.7170,2.7185,2.7135,2.7135,76
2009-08-07,15:25:00,2.7145,2.7150,2.7110,2.7145,70
2009-08-07,15:30:00,2.7145,2.7145,2.7110,2.7110,58
2009-08-07,15:35:00,2.7110,2.7140,2.7100,2.7120,43
2009-08-07,15:40:00,2.7130,2.7150,2.7065,2.7080,89
2009-08-07,15:45:00,2.7085,2.7095,2.7045,2.7065,93
2009-08-07,15:50:00,2.7065,2.7080,2.7040,2.7060,63
2009-08-07,15:55:00,2.7055,2.7075,2.7050,2.7050,20
2009-08-07,16:00:00,2.7050,2.7085,2.6990,2.7080,349
2009-08-07,16:05:00,2.7075,2.7090,2.7065,2.7090,24
2009-08-07,16:10:00,2.7090,2.7110,2.7065,2.7110,75
2009-08-07,16:15:00,2.7110,2.7110,2.7070,2.7070,37
2009-08-07,16:20:00,2.7085,2.7140,2.7085,2.7100,16
2009-08-07,16:25:00,2.7090,2.7100,2.7080,2.7080,5
2009-08-07,16:30:00,2.7075,2.7090,2.7050,2.7050,31
2009-08-07,16:35:00,2.7045,2.7075,2.7045,2.7065,36
2009-08-07,16:40:00,2.7080,2.7130,2.7080,2.7115,15
2009-08-07,16:45:00,2.7105,2.7145,2.7095,2.7145,58
2009-08-07,16:50:00,2.7140,2.7145,2.7115,2.7115,9
2009-08-07,16:55:00,2.7085,2.7085,2.7020,2.7020,16
2009-08-07,17:00:00,2.7040,2.7080,2.7030,2.7070,23
2009-08-07,17:05:00,2.7080,2.7100,2.7080,2.7100,15
2009-08-07,17:10:00,2.7070,2.7080,2.7065,2.7080,18
2009-08-07,17:15:00,2.7085,2.7115,2.7085,2.7100,28
2009-08-07,17:20:00,2.7105,2.7105,2.7095,2.7095,2
2009-08-07,17:25:00,2.7100,2.7110,2.7100,2.7110,7
2009-08-07,17:30:00,2.7115,2.7115,2.7085,2.7085,19
2009-08-07,17:35:00,2.7100,2.7100,2.7080,2.7090,13
2009-08-07,17:40:00,2.7090,2.7090,2.7075,2.7080,5
2009-08-07,17:45:00,2.7075,2.7080,2.7075,2.7080,11
2009-08-07,17:50:00,2.7090,2.7090,2.7080,2.7080,4
2009-08-07,17:55:00,2.7075,2.7100,2.7075,2.7100,14
2009-08-07,18:00:00,2.7095,2.7095,2.7055,2.7055,20
2009-08-07,18:05:00,2.7050,2.7050,2.7000,2.7005,111
2009-08-07,18:10:00,2.7005,2.7030,2.7005,2.7025,16
2009-08-07,18:15:00,2.7025,2.7050,2.7025,2.7040,23
2009-08-07,18:20:00,2.7060,2.7120,2.7045,2.7115,44
2009-08-07,18:25:00,2.7130,2.7140,2.7125,2.7135,10
2009-08-07,18:30:00,2.7130,2.7210,2.7130,2.7210,61
2009-08-07,18:35:00,2.7200,2.7200,2.7170,2.7170,24
2009-08-07,18:40:00,2.7215,2.7235,2.7215,2.7230,21
2009-08-07,18:45:00,2.7215,2.7220,2.7180,2.7185,31
2009-08-07,18:50:00,2.7190,2.7200,2.7175,2.7175,7
2009-08-07,18:55:00,2.7175,2.7180,2.7160,2.7180,8
2009-08-07,19:00:00,2.7175,2.7195,2.7165,2.7180,34
2009-08-07,19:05:00,2.7175,2.7210,2.7170,2.7210,19
2009-08-07,19:10:00,2.7200,2.7220,2.7200,2.7220,10
2009-08-07,19:15:00,2.7210,2.7295,2.7200,2.7280,66
2009-08-07,19:20:00,2.7280,2.7290,2.7235,2.7235,43
2009-08-07,19:25:00,2.7240,2.7295,2.7230,2.7280,43
2009-08-07,19:30:00,2.7285,2.7285,2.7240,2.7240,7
2009-08-07,19:35:00,2.7240,2.7255,2.7200,2.7215,45
2009-08-07,19:40:00,2.7220,2.7220,2.7200,2.7220,23
2009-08-07,19:45:00,2.7225,2.7275,2.7225,2.7260,40
2009-08-07,19:50:00,2.7260,2.7315,2.7240,2.7250,82
2009-08-07,19:55:00,2.7260,2.7265,2.7240,2.7240,25
2009-08-07,20:00:00,2.7230,2.7245,2.7205,2.7245,46
2009-08-07,20:05:00,2.7245,2.7395,2.7245,2.7380,245
2009-08-07,20:10:00,2.7375,2.7440,2.7375,2.7390,502
2009-08-07,20:15:00,2.7395,2.7445,2.7380,2.7400,149
2009-08-07,20:20:00,2.7410,2.7475,2.7410,2.7475,122
2009-08-07,20:25:00,2.7470,2.7515,2.7425,2.7425,149
2009-08-07,20:30:00,2.7445,2.7775,2.7445,2.7765,956
2009-08-07,20:35:00,2.7770,2.7850,2.7605,2.7640,582
2009-08-07,20:40:00,2.7645,2.7780,2.7630,2.7710,396
2009-08-07,20:45:00,2.7720,2.7725,2.7555,2.7625,371
2009-08-07,20:50:00,2.7640,2.7720,2.7615,2.7650,322
2009-08-07,20:55:00,2.7660,2.7785,2.7660,2.7785,204
2009-08-07,21:00:00,2.7800,2.7955,2.7800,2.7940,654
2009-08-07,21:05:00,2.7930,2.8085,2.7865,2.8050,453
2009-08-07,21:10:00,2.8040,2.8050,2.7945,2.7945,284
2009-08-07,21:15:00,2.7945,2.7970,2.7825,2.7830,292
2009-08-07,21:20:00,2.7820,2.7890,2.7785,2.7850,177
2009-08-07,21:25:00,2.7855,2.7925,2.7830,2.7840,129
2009-08-07,21:30:00,2.7835,2.7965,2.7830,2.7840,317
2009-08-07,21:35:00,2.7850,2.7855,2.7690,2.7700,374
2009-08-07,21:40:00,2.7705,2.7750,2.7605,2.7630,331
2009-08-07,21:45:00,2.7625,2.7735,2.7595,2.7735,238
2009-08-07,21:50:00,2.7730,2.7770,2.7675,2.7735,252
2009-08-07,21:55:00,2.7745,2.7815,2.7570,2.7585,266
2009-08-07,22:00:00,2.7570,2.7650,2.7520,2.7585,398
2009-08-07,22:05:00,2.7585,2.7600,2.7475,2.7565,214
2009-08-07,22:10:00,2.7560,2.7665,2.7560,2.7580,114
2009-08-07,22:15:00,2.7600,2.7700,2.7600,2.7635,139
2009-08-07,22:20:00,2.7645,2.7685,2.7490,2.7555,289
2009-08-07,22:25:00,2.7550,2.7640,2.7510,2.7600,123
2009-08-07,22:30:00,2.7590,2.7690,2.7590,2.7680,116
2009-08-07,22:35:00,2.7695,2.7840,2.7690,2.7825,294
2009-08-07,22:40:00,2.7825,2.7840,2.7710,2.7740,258
2009-08-07,22:45:00,2.7745,2.7830,2.7745,2.7800,134
2009-08-07,22:50:00,2.7790,2.7805,2.7740,2.7775,89
2009-08-07,22:55:00,2.7790,2.7890,2.7785,2.7870,246
2009-08-07,23:00:00,2.7875,2.7925,2.7870,2.7910,204
2009-08-07,23:05:00,2.7895,2.7895,2.7810,2.7825,173
2009-08-07,23:10:00,2.7850,2.7865,2.7825,2.7835,88
2009-08-07,23:15:00,2.7830,2.7860,2.7815,2.7835,65
2009-08-07,23:20:00,2.7830,2.7900,2.7830,2.7895,81
2009-08-07,23:25:00,2.7875,2.7890,2.7845,2.7875,83
2009-08-07,23:30:00,2.7885,2.7980,2.7880,2.7980,139
2009-08-07,23:35:00,2.7990,2.8015,2.7970,2.7980,236
2009-08-07,23:40:00,2.7985,2.7985,2.7920,2.7920,132
2009-08-07,23:45:00,2.7920,2.7935,2.7840,2.7920,168
2009-08-07,23:50:00,2.7915,2.7970,2.7910,2.7955,119
2009-08-07,23:55:00,2.7960,2.7985,2.7920,2.7940,241
2009-08-08,00:00:00,2.7935,2.7945,2.7895,2.7920,106
2009-08-08,00:05:00,2.7920,2.7930,2.7890,2.7900,187
2009-08-08,00:10:00,2.7890,2.7905,2.7870,2.7905,55
2009-08-08,00:15:00,2.7905,2.7930,2.7895,2.7905,67
2009-08-08,00:20:00,2.7895,2.7910,2.7865,2.7885,46
2009-08-08,00:25:00,2.7880,2.7880,2.7815,2.7825,79
2009-08-08,00:30:00,2.7820,2.7820,2.7760,2.7775,192
2009-08-08,00:35:00,2.7775,2.7850,2.7775,2.7830,71
2009-08-08,00:40:00,2.7835,2.7870,2.7835,2.7850,51
2009-08-08,00:45:00,2.7855,2.7885,2.7825,2.7845,90
2009-08-08,00:50:00,2.7855,2.7900,2.7850,2.7850,104
2009-08-08,00:55:00,2.7860,2.7870,2.7800,2.7830,248
2009-08-08,01:00:00,2.7815,2.7870,2.7805,2.7830,131
2009-08-08,01:05:00,2.7830,2.7850,2.7810,2.7835,44
2009-08-08,01:10:00,2.7840,2.7845,2.7825,2.7830,23
2009-08-08,01:15:00,2.7835,2.7865,2.7835,2.7850,42
2009-08-08,01:20:00,2.7845,2.7860,2.7840,2.7845,16
2009-08-08,01:25:00,2.7840,2.7855,2.7820,2.7840,121
2009-08-08,01:30:00,2.7840,2.7845,2.7820,2.7835,45
2009-08-08,01:35:00,2.7840,2.7875,2.7835,2.7865,18
2009-08-08,01:40:00,2.7865,2.7870,2.7855,2.7855,23
2009-08-08,01:45:00,2.7855,2.7860,2.7840,2.7860,24
2009-08-08,01:50:00,2.7860,2.7870,2.7855,2.7865,27
2009-08-08,01:55:00,2.7870,2.7885,2.7865,2.7885,33
2009-08-08,02:00:00,2.7885,2.7900,2.7880,2.7900,13
2009-08-08,02:05:00,2.7890,2.7890,2.7880,2.7885,4
2009-08-08,02:10:00,2.7890,2.7890,2.7880,2.7880,4
2009-08-08,02:15:00,2.7890,2.7910,2.7870,2.7870,9
2009-08-08,02:20:00,2.7860,2.7860,2.7840,2.7840,10
2009-08-08,02:25:00,2.7840,2.7840,2.7800,2.7805,10
2009-08-08,02:30:00,2.7815,2.7850,2.7800,2.7800,9
2009-08-08,02:35:00,2.7800,2.7840,2.7800,2.7800,3
2009-08-08,02:40:00,2.7810,2.7810,2.7675,2.7675,64
2009-08-08,02:45:00,2.7680,2.7695,2.7650,2.7655,35
2009-08-08,02:50:00,2.7670,2.7680,2.7660,2.7660,27
2009-08-08,02:55:00,2.7650,2.7660,2.7630,2.7630,4
2009-08-08,03:00:00,2.7640,2.7640,2.7615,2.7620,14
2009-08-08,03:05:00,2.7620,2.7635,2.7610,2.7635,42
2009-08-08,03:10:00,2.7625,2.7660,2.7625,2.7630,6
2009-08-08,03:15:00,2.7625,2.7640,2.7620,2.7640,6
2009-08-08,03:20:00,2.7615,2.7615,2.7600,2.7615,21
2009-08-08,03:25:00,2.7615,2.7630,2.7610,2.7630,6
2009-08-08,03:30:00,2.7635,2.7670,2.7630,2.7670,15
2009-08-08,03:35:00,2.7700,2.7700,2.7645,2.7645,9
2009-08-08,03:40:00,2.7645,2.7675,2.7645,2.7675,4
2009-08-08,03:45:00,2.7675,2.7685,2.7650,2.7680,13
2009-08-08,03:50:00,2.7675,2.7675,2.7675,2.7675,6
2009-08-08,03:55:00,2.7650,2.7675,2.7615,2.7620,20
2009-08-08,04:00:00,2.7620,2.7620,2.7600,2.7620,22
2009-08-08,04:05:00,2.7615,2.7615,2.7615,2.7615,2
2009-08-08,04:10:00,2.7640,2.7665,2.7620,2.7640,8
2009-08-08,04:15:00,2.7645,2.7645,2.7625,2.7625,7
2009-08-08,04:20:00,2.7630,2.7630,2.7630,2.7630,4
2009-08-08,04:25:00,2.7630,2.7665,2.7630,2.7665,2
2009-08-08,04:30:00,2.7625,2.7625,2.7620,2.7620,2
2009-08-08,04:50:00,2.7660,2.7660,2.7660,2.7660,3
2009-08-08,04:55:00,2.7660,2.7665,2.7660,2.7665,2
2009-08-08,05:05:00,2.7675,2.7680,2.7630,2.7630,4
2009-08-08,05:10:00,2.7670,2.7715,2.7670,2.7685,9
2009-08-10,06:00:00,2.7855,2.7855,2.7775,2.7775,74
2009-08-10,06:10:00,2.7795,2.7795,2.7680,2.7680,19
2009-08-10,06:15:00,2.7680,2.7680,2.7680,2.7680,3
2009-08-10,06:30:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-10,06:40:00,2.7680,2.7680,2.7660,2.7660,16
2009-08-10,06:45:00,2.7725,2.7725,2.7725,2.7725,2
2009-08-10,06:50:00,2.7650,2.7650,2.7650,2.7650,1
2009-08-10,07:05:00,2.7705,2.7705,2.7705,2.7705,1
2009-08-10,07:25:00,2.7675,2.7675,2.7675,2.7675,2
2009-08-10,07:45:00,2.7690,2.7690,2.7680,2.7680,16
2009-08-10,07:50:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-10,08:00:00,2.7750,2.7855,2.7750,2.7800,36
2009-08-10,08:05:00,2.7800,2.7830,2.7800,2.7830,9
2009-08-10,08:10:00,2.7835,2.7840,2.7770,2.7780,17
2009-08-10,08:15:00,2.7780,2.7780,2.7730,2.7730,2
2009-08-10,08:20:00,2.7735,2.7750,2.7735,2.7735,11
2009-08-10,08:25:00,2.7735,2.7735,2.7735,2.7735,1
2009-08-10,08:30:00,2.7730,2.7730,2.7680,2.7680,7
2009-08-10,08:35:00,2.7680,2.7680,2.7650,2.7650,3
2009-08-10,08:40:00,2.7645,2.7675,2.7620,2.7665,18
2009-08-10,08:45:00,2.7685,2.7690,2.7685,2.7690,3
2009-08-10,08:55:00,2.7655,2.7655,2.7620,2.7620,9
2009-08-10,09:00:00,2.7620,2.7680,2.7545,2.7645,54
2009-08-10,09:05:00,2.7650,2.7765,2.7645,2.7765,44
2009-08-10,09:10:00,2.7750,2.7830,2.7740,2.7830,30
2009-08-10,09:15:00,2.7830,2.7945,2.7830,2.7905,67
2009-08-10,09:20:00,2.7905,2.7920,2.7865,2.7895,21
2009-08-10,09:25:00,2.7895,2.7935,2.7895,2.7900,5
2009-08-10,09:30:00,2.7940,2.7975,2.7920,2.7925,66
2009-08-10,09:35:00,2.7945,2.7975,2.7925,2.7935,12
2009-08-10,09:40:00,2.7925,2.7945,2.7925,2.7930,14
2009-08-10,09:45:00,2.7915,2.7920,2.7880,2.7880,15
2009-08-10,09:50:00,2.7865,2.7870,2.7865,2.7870,11
2009-08-10,10:00:00,2.7915,2.7925,2.7880,2.7925,8
2009-08-10,10:05:00,2.7880,2.7880,2.7850,2.7850,4
2009-08-10,10:10:00,2.7875,2.7875,2.7840,2.7840,10
2009-08-10,10:15:00,2.7870,2.7875,2.7870,2.7875,7
2009-08-10,10:20:00,2.7885,2.7885,2.7885,2.7885,2
2009-08-10,10:25:00,2.7920,2.7965,2.7885,2.7965,17
2009-08-10,10:30:00,2.7965,2.7975,2.7915,2.7925,15
2009-08-10,10:35:00,2.7930,2.7930,2.7905,2.7905,6
2009-08-10,10:40:00,2.7905,2.7905,2.7900,2.7900,3
2009-08-10,10:45:00,2.7880,2.7900,2.7870,2.7900,5
2009-08-10,10:50:00,2.7875,2.7875,2.7875,2.7875,3
2009-08-10,11:00:00,2.7885,2.7885,2.7885,2.7885,2
2009-08-10,11:15:00,2.7895,2.7895,2.7880,2.7880,3
2009-08-10,11:20:00,2.7880,2.7890,2.7880,2.7890,6
2009-08-10,11:35:00,2.7900,2.7930,2.7900,2.7930,8
2009-08-10,11:40:00,2.7930,2.7935,2.7925,2.7925,8
2009-08-10,11:45:00,2.7900,2.7900,2.7900,2.7900,1
2009-08-10,11:50:00,2.7880,2.7880,2.7855,2.7855,5
2009-08-10,11:55:00,2.7860,2.7885,2.7860,2.7885,4
2009-08-10,12:00:00,2.7885,2.7885,2.7885,2.7885,1
2009-08-10,12:05:00,2.7870,2.7885,2.7870,2.7885,3
2009-08-10,12:10:00,2.7885,2.7925,2.7885,2.7925,2
2009-08-10,12:15:00,2.7925,2.7925,2.7920,2.7920,3
2009-08-10,12:20:00,2.7930,2.7930,2.7925,2.7930,8
2009-08-10,12:25:00,2.7940,2.7940,2.7900,2.7900,18
2009-08-10,12:30:00,2.7915,2.7935,2.7910,2.7915,36
2009-08-10,12:35:00,2.7915,2.7950,2.7895,2.7925,25
2009-08-10,12:40:00,2.7935,2.7950,2.7920,2.7920,13
2009-08-10,12:45:00,2.7920,2.7940,2.7920,2.7940,8
2009-08-10,12:50:00,2.7930,2.7930,2.7905,2.7905,9
2009-08-10,12:55:00,2.7930,2.7935,2.7900,2.7900,8
2009-08-10,13:00:00,2.7900,2.7910,2.7900,2.7905,5
2009-08-10,13:05:00,2.7910,2.7910,2.7910,2.7910,1
2009-08-10,13:10:00,2.7885,2.7885,2.7885,2.7885,1
2009-08-10,13:15:00,2.7885,2.7910,2.7885,2.7910,5
2009-08-10,13:20:00,2.7905,2.7915,2.7905,2.7915,7
2009-08-10,13:25:00,2.7910,2.7910,2.7910,2.7910,2
2009-08-10,13:30:00,2.7900,2.7900,2.7850,2.7850,22
2009-08-10,13:35:00,2.7855,2.7875,2.7830,2.7875,22
2009-08-10,13:40:00,2.7880,2.7900,2.7870,2.7870,4
2009-08-10,13:45:00,2.7870,2.7870,2.7830,2.7860,19
2009-08-10,13:50:00,2.7845,2.7850,2.7845,2.7850,3
2009-08-10,13:55:00,2.7835,2.7870,2.7830,2.7870,13
2009-08-10,14:00:00,2.7870,2.7880,2.7850,2.7850,15
2009-08-10,14:05:00,2.7850,2.7860,2.7820,2.7830,39
2009-08-10,14:10:00,2.7830,2.7850,2.7825,2.7850,23
2009-08-10,14:15:00,2.7845,2.7850,2.7825,2.7825,28
2009-08-10,14:20:00,2.7835,2.7840,2.7815,2.7830,23
2009-08-10,14:25:00,2.7840,2.7850,2.7835,2.7840,13
2009-08-10,14:30:00,2.7840,2.7850,2.7825,2.7825,14
2009-08-10,14:35:00,2.7820,2.7890,2.7820,2.7880,48
2009-08-10,14:40:00,2.7880,2.7880,2.7850,2.7865,14
2009-08-10,14:45:00,2.7850,2.7955,2.7850,2.7940,65
2009-08-10,14:50:00,2.7950,2.8040,2.7950,2.8020,108
2009-08-10,14:55:00,2.8010,2.8140,2.7995,2.8110,100
2009-08-10,15:00:00,2.8120,2.8130,2.8065,2.8065,67
2009-08-10,15:05:00,2.8060,2.8090,2.8055,2.8075,70
2009-08-10,15:10:00,2.8080,2.8190,2.8080,2.8190,69
2009-08-10,15:15:00,2.8195,2.8220,2.8165,2.8165,72
2009-08-10,15:20:00,2.8175,2.8185,2.8150,2.8160,14
2009-08-10,15:25:00,2.8160,2.8160,2.8130,2.8130,12
2009-08-10,15:30:00,2.8140,2.8180,2.8140,2.8150,46
2009-08-10,15:35:00,2.8170,2.8235,2.8170,2.8215,40
2009-08-10,15:40:00,2.8220,2.8225,2.8195,2.8220,42
2009-08-10,15:45:00,2.8215,2.8270,2.8215,2.8220,63
2009-08-10,15:50:00,2.8210,2.8240,2.8210,2.8235,39
2009-08-10,15:55:00,2.8230,2.8235,2.8200,2.8205,16
2009-08-10,16:00:00,2.8215,2.8215,2.8180,2.8180,45
2009-08-10,16:05:00,2.8175,2.8190,2.8165,2.8165,36
2009-08-10,16:10:00,2.8160,2.8165,2.8135,2.8150,25
2009-08-10,16:15:00,2.8150,2.8180,2.8150,2.8160,24
2009-08-10,16:20:00,2.8150,2.8155,2.8135,2.8140,17
2009-08-10,16:25:00,2.8140,2.8145,2.8110,2.8140,25
2009-08-10,16:30:00,2.8135,2.8150,2.8125,2.8130,16
2009-08-10,16:35:00,2.8145,2.8165,2.8145,2.8165,11
2009-08-10,16:40:00,2.8150,2.8160,2.8135,2.8140,16
2009-08-10,16:45:00,2.8165,2.8180,2.8165,2.8180,14
2009-08-10,16:50:00,2.8180,2.8230,2.8180,2.8210,15
2009-08-10,16:55:00,2.8230,2.8260,2.8225,2.8255,45
2009-08-10,17:00:00,2.8250,2.8280,2.8230,2.8270,49
2009-08-10,17:05:00,2.8260,2.8345,2.8255,2.8345,69
2009-08-10,17:10:00,2.8285,2.8325,2.8250,2.8300,48
2009-08-10,17:15:00,2.8320,2.8330,2.8285,2.8305,21
2009-08-10,17:20:00,2.8300,2.8305,2.8270,2.8270,20
2009-08-10,17:25:00,2.8260,2.8260,2.8245,2.8255,11
2009-08-10,17:30:00,2.8245,2.8265,2.8245,2.8265,6
2009-08-10,17:35:00,2.8255,2.8255,2.8230,2.8250,31
2009-08-10,17:40:00,2.8250,2.8270,2.8225,2.8230,16
2009-08-10,17:45:00,2.8235,2.8265,2.8230,2.8265,14
2009-08-10,17:50:00,2.8250,2.8250,2.8215,2.8225,18
2009-08-10,17:55:00,2.8230,2.8230,2.8180,2.8180,32
2009-08-10,18:00:00,2.8180,2.8180,2.8130,2.8145,41
2009-08-10,18:05:00,2.8150,2.8180,2.8150,2.8180,24
2009-08-10,18:10:00,2.8165,2.8250,2.8165,2.8240,36
2009-08-10,18:15:00,2.8245,2.8260,2.8235,2.8255,9
2009-08-10,18:20:00,2.8255,2.8255,2.8215,2.8215,22
2009-08-10,18:25:00,2.8220,2.8225,2.8185,2.8185,9
2009-08-10,18:30:00,2.8200,2.8200,2.8175,2.8175,18
2009-08-10,18:35:00,2.8180,2.8185,2.8175,2.8180,9
2009-08-10,18:40:00,2.8195,2.8210,2.8195,2.8200,6
2009-08-10,18:45:00,2.8205,2.8240,2.8205,2.8240,13
2009-08-10,18:50:00,2.8230,2.8230,2.8220,2.8220,5
2009-08-10,18:55:00,2.8210,2.8210,2.8185,2.8185,16
2009-08-10,19:00:00,2.8215,2.8220,2.8195,2.8195,8
2009-08-10,19:05:00,2.8190,2.8190,2.8135,2.8145,31
2009-08-10,19:10:00,2.8140,2.8145,2.8110,2.8120,69
2009-08-10,19:15:00,2.8120,2.8145,2.8120,2.8145,22
2009-08-10,19:20:00,2.8140,2.8155,2.8140,2.8150,12
2009-08-10,19:25:00,2.8160,2.8170,2.8145,2.8170,16
2009-08-10,19:30:00,2.8175,2.8200,2.8135,2.8195,70
2009-08-10,19:35:00,2.8195,2.8240,2.8195,2.8210,101
2009-08-10,19:40:00,2.8215,2.8265,2.8215,2.8230,66
2009-08-10,19:45:00,2.8235,2.8240,2.8200,2.8230,65
2009-08-10,19:50:00,2.8230,2.8270,2.8225,2.8270,37
2009-08-10,19:55:00,2.8265,2.8300,2.8250,2.8285,79
2009-08-10,20:00:00,2.8295,2.8450,2.8295,2.8450,241
2009-08-10,20:05:00,2.8455,2.8465,2.8350,2.8360,224
2009-08-10,20:10:00,2.8365,2.8375,2.8330,2.8350,185
2009-08-10,20:15:00,2.8360,2.8360,2.8320,2.8325,52
2009-08-10,20:20:00,2.8325,2.8325,2.8265,2.8275,56
2009-08-10,20:25:00,2.8265,2.8290,2.8200,2.8250,182
2009-08-10,20:30:00,2.8240,2.8250,2.8075,2.8075,220
2009-08-10,20:35:00,2.8080,2.8090,2.7985,2.8010,260
2009-08-10,20:40:00,2.8025,2.8055,2.7980,2.7985,141
2009-08-10,20:45:00,2.7985,2.8050,2.7950,2.8050,148
2009-08-10,20:50:00,2.8060,2.8115,2.8040,2.8095,183
2009-08-10,20:55:00,2.8105,2.8115,2.7975,2.8035,217
2009-08-10,21:00:00,2.8040,2.8070,2.8000,2.8070,148
2009-08-10,21:05:00,2.8070,2.8080,2.8040,2.8060,75
2009-08-10,21:10:00,2.8075,2.8100,2.8015,2.8025,106
2009-08-10,21:15:00,2.8030,2.8095,2.8025,2.8095,114
2009-08-10,21:20:00,2.8085,2.8155,2.8080,2.8155,123
2009-08-10,21:25:00,2.8150,2.8150,2.8090,2.8135,111
2009-08-10,21:30:00,2.8135,2.8135,2.8040,2.8070,212
2009-08-10,21:35:00,2.8075,2.8210,2.8075,2.8105,268
2009-08-10,21:40:00,2.8110,2.8190,2.8090,2.8090,183
2009-08-10,21:45:00,2.8090,2.8120,2.8015,2.8045,257
2009-08-10,21:50:00,2.8040,2.8120,2.8030,2.8075,211
2009-08-10,21:55:00,2.8075,2.8150,2.8040,2.8070,183
2009-08-10,22:00:00,2.8080,2.8105,2.8025,2.8055,179
2009-08-10,22:05:00,2.8065,2.8065,2.8020,2.8065,134
2009-08-10,22:10:00,2.8075,2.8125,2.8065,2.8100,162
2009-08-10,22:15:00,2.8095,2.8115,2.8050,2.8065,116
2009-08-10,22:20:00,2.8060,2.8115,2.8040,2.8115,131
2009-08-10,22:25:00,2.8120,2.8130,2.8095,2.8130,126
2009-08-10,22:30:00,2.8120,2.8150,2.8105,2.8110,112
2009-08-10,22:35:00,2.8115,2.8145,2.8070,2.8145,186
2009-08-10,22:40:00,2.8140,2.8140,2.8090,2.8135,57
2009-08-10,22:45:00,2.8130,2.8135,2.8085,2.8090,120
2009-08-10,22:50:00,2.8080,2.8195,2.8080,2.8110,211
2009-08-10,22:55:00,2.8110,2.8150,2.8080,2.8135,165
2009-08-10,23:00:00,2.8135,2.8160,2.8050,2.8065,244
2009-08-10,23:05:00,2.8070,2.8090,2.7955,2.7960,260
2009-08-10,23:10:00,2.7970,2.7990,2.7955,2.7960,168
2009-08-10,23:15:00,2.7955,2.8020,2.7940,2.8010,148
2009-08-10,23:20:00,2.8010,2.8020,2.7960,2.7960,103
2009-08-10,23:25:00,2.7955,2.7990,2.7945,2.7980,67
2009-08-10,23:30:00,2.7990,2.8020,2.7980,2.8020,96
2009-08-10,23:35:00,2.8025,2.8045,2.8015,2.8040,45
2009-08-10,23:40:00,2.8045,2.8045,2.7985,2.8020,58
2009-08-10,23:45:00,2.8020,2.8050,2.8000,2.8000,93
2009-08-10,23:50:00,2.8010,2.8015,2.7970,2.7970,84
2009-08-10,23:55:00,2.7945,2.7945,2.7865,2.7880,209
2009-08-11,00:00:00,2.7875,2.7890,2.7855,2.7885,129
2009-08-11,00:05:00,2.7885,2.7910,2.7870,2.7885,86
2009-08-11,00:10:00,2.7890,2.7895,2.7810,2.7810,106
2009-08-11,00:15:00,2.7825,2.7880,2.7825,2.7860,108
2009-08-11,00:20:00,2.7855,2.7860,2.7840,2.7845,38
2009-08-11,00:25:00,2.7840,2.7840,2.7760,2.7770,163
2009-08-11,00:30:00,2.7775,2.7775,2.7685,2.7690,283
2009-08-11,00:35:00,2.7695,2.7700,2.7675,2.7685,90
2009-08-11,00:40:00,2.7695,2.7710,2.7665,2.7675,97
2009-08-11,00:45:00,2.7665,2.7695,2.7635,2.7695,126
2009-08-11,00:50:00,2.7690,2.7755,2.7685,2.7755,87
2009-08-11,00:55:00,2.7760,2.7765,2.7675,2.7720,455
2009-08-11,01:00:00,2.7720,2.7720,2.7660,2.7700,155
2009-08-11,01:05:00,2.7710,2.7735,2.7660,2.7665,65
2009-08-11,01:10:00,2.7670,2.7680,2.7655,2.7660,55
2009-08-11,01:15:00,2.7660,2.7705,2.7640,2.7645,94
2009-08-11,01:20:00,2.7640,2.7705,2.7625,2.7630,51
2009-08-11,01:25:00,2.7645,2.7680,2.7625,2.7680,47
2009-08-11,01:30:00,2.7665,2.7705,2.7665,2.7700,44
2009-08-11,01:35:00,2.7700,2.7700,2.7670,2.7670,11
2009-08-11,01:40:00,2.7670,2.7695,2.7670,2.7690,21
2009-08-11,01:45:00,2.7695,2.7710,2.7675,2.7685,14
2009-08-11,01:50:00,2.7690,2.7705,2.7680,2.7690,16
2009-08-11,01:55:00,2.7690,2.7700,2.7670,2.7670,30
2009-08-11,02:00:00,2.7670,2.7680,2.7650,2.7680,16
2009-08-11,02:05:00,2.7670,2.7725,2.7670,2.7685,36
2009-08-11,02:10:00,2.7685,2.7690,2.7665,2.7665,17
2009-08-11,02:15:00,2.7675,2.7675,2.7610,2.7620,34
2009-08-11,02:20:00,2.7620,2.7630,2.7605,2.7630,27
2009-08-11,02:25:00,2.7620,2.7650,2.7615,2.7620,7
2009-08-11,02:30:00,2.7640,2.7670,2.7610,2.7625,10
2009-08-11,02:40:00,2.7635,2.7660,2.7625,2.7625,10
2009-08-11,02:45:00,2.7645,2.7655,2.7625,2.7625,6
2009-08-11,02:55:00,2.7650,2.7650,2.7640,2.7640,5
2009-08-11,03:00:00,2.7650,2.7660,2.7640,2.7645,36
2009-08-11,03:05:00,2.7650,2.7650,2.7650,2.7650,1
2009-08-11,03:10:00,2.7640,2.7640,2.7630,2.7630,3
2009-08-11,03:15:00,2.7640,2.7660,2.7640,2.7645,13
2009-08-11,03:20:00,2.7660,2.7660,2.7660,2.7660,5
2009-08-11,03:25:00,2.7650,2.7660,2.7645,2.7645,6
2009-08-11,03:30:00,2.7665,2.7675,2.7665,2.7670,3
2009-08-11,03:35:00,2.7650,2.7650,2.7625,2.7625,16
2009-08-11,03:40:00,2.7625,2.7640,2.7625,2.7640,13
2009-08-11,03:45:00,2.7640,2.7675,2.7640,2.7675,24
2009-08-11,03:50:00,2.7685,2.7750,2.7685,2.7750,30
2009-08-11,03:55:00,2.7760,2.7790,2.7755,2.7765,18
2009-08-11,04:00:00,2.7765,2.7800,2.7765,2.7780,26
2009-08-11,04:05:00,2.7795,2.7825,2.7795,2.7825,19
2009-08-11,04:10:00,2.7825,2.7840,2.7810,2.7840,7
2009-08-11,04:15:00,2.7860,2.7900,2.7860,2.7900,20
2009-08-11,04:20:00,2.7870,2.7870,2.7870,2.7870,1
2009-08-11,04:25:00,2.7880,2.7880,2.7855,2.7855,2
2009-08-11,04:30:00,2.7855,2.7855,2.7820,2.7820,18
2009-08-11,04:35:00,2.7805,2.7805,2.7805,2.7805,1
2009-08-11,04:40:00,2.7800,2.7800,2.7750,2.7750,7
2009-08-11,04:45:00,2.7735,2.7750,2.7725,2.7750,30
2009-08-11,04:50:00,2.7730,2.7730,2.7705,2.7705,10
2009-08-11,04:55:00,2.7675,2.7675,2.7655,2.7675,5
2009-08-11,05:00:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-11,05:05:00,2.7680,2.7680,2.7680,2.7680,2
2009-08-11,05:10:00,2.7680,2.7730,2.7675,2.7675,6
2009-08-11,06:00:00,2.7750,2.7750,2.7750,2.7750,5
2009-08-11,06:05:00,2.7750,2.7750,2.7750,2.7750,6
2009-08-11,06:10:00,2.7750,2.7750,2.7725,2.7750,5
2009-08-11,06:20:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-11,06:30:00,2.7700,2.7705,2.7655,2.7655,3
2009-08-11,07:00:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-11,07:05:00,2.7680,2.7680,2.7680,2.7680,2
2009-08-11,07:10:00,2.7660,2.7660,2.7660,2.7660,1
2009-08-11,07:20:00,2.7655,2.7655,2.7655,2.7655,1
2009-08-11,07:30:00,2.7670,2.7670,2.7660,2.7660,2
2009-08-11,07:35:00,2.7660,2.7660,2.7660,2.7660,3
2009-08-11,07:40:00,2.7650,2.7650,2.7650,2.7650,6
2009-08-11,07:45:00,2.7680,2.7680,2.7680,2.7680,3
2009-08-11,07:50:00,2.7640,2.7640,2.7640,2.7640,1
2009-08-11,07:55:00,2.7685,2.7690,2.7685,2.7690,3
2009-08-11,08:00:00,2.7655,2.7655,2.7640,2.7640,3
2009-08-11,08:05:00,2.7630,2.7630,2.7630,2.7630,1
2009-08-11,08:10:00,2.7685,2.7685,2.7685,2.7685,1
2009-08-11,08:20:00,2.7690,2.7700,2.7690,2.7700,6
2009-08-11,08:25:00,2.7710,2.7710,2.7710,2.7710,1
2009-08-11,08:30:00,2.7750,2.7750,2.7750,2.7750,3
2009-08-11,08:35:00,2.7750,2.7750,2.7740,2.7740,2
2009-08-11,08:40:00,2.7720,2.7740,2.7720,2.7740,2
2009-08-11,08:45:00,2.7740,2.7745,2.7720,2.7720,7
2009-08-11,08:50:00,2.7720,2.7750,2.7720,2.7750,11
2009-08-11,08:55:00,2.7730,2.7750,2.7730,2.7750,19
2009-08-11,09:00:00,2.7785,2.7820,2.7765,2.7770,11
2009-08-11,09:05:00,2.7815,2.7855,2.7800,2.7855,21
2009-08-11,09:10:00,2.7840,2.7925,2.7840,2.7925,60
2009-08-11,09:15:00,2.7925,2.7925,2.7895,2.7900,16
2009-08-11,09:20:00,2.7900,2.7925,2.7900,2.7925,21
2009-08-11,09:25:00,2.7900,2.7920,2.7895,2.7920,9
2009-08-11,09:30:00,2.7900,2.7900,2.7885,2.7885,13
2009-08-11,09:35:00,2.7845,2.7885,2.7845,2.7870,4
2009-08-11,09:40:00,2.7830,2.7845,2.7820,2.7840,14
2009-08-11,09:45:00,2.7825,2.7850,2.7825,2.7840,19
2009-08-11,09:50:00,2.7820,2.7820,2.7815,2.7815,5
2009-08-11,09:55:00,2.7810,2.7825,2.7775,2.7825,20
2009-08-11,10:00:00,2.7805,2.7830,2.7790,2.7790,41
2009-08-11,10:05:00,2.7760,2.7770,2.7725,2.7750,19
2009-08-11,10:10:00,2.7750,2.7750,2.7750,2.7750,1
2009-08-11,10:15:00,2.7760,2.7760,2.7760,2.7760,3
2009-08-11,10:20:00,2.7775,2.7775,2.7770,2.7770,15
2009-08-11,10:25:00,2.7750,2.7750,2.7750,2.7750,13
2009-08-11,10:30:00,2.7755,2.7760,2.7700,2.7700,28
2009-08-11,10:35:00,2.7700,2.7700,2.7650,2.7650,35
2009-08-11,10:40:00,2.7670,2.7700,2.7630,2.7630,57
2009-08-11,10:45:00,2.7650,2.7680,2.7650,2.7675,9
2009-08-11,10:50:00,2.7675,2.7675,2.7650,2.7665,11
2009-08-11,10:55:00,2.7645,2.7670,2.7645,2.7670,33
2009-08-11,11:00:00,2.7710,2.7710,2.7680,2.7685,6
2009-08-11,11:05:00,2.7700,2.7710,2.7700,2.7710,7
2009-08-11,11:10:00,2.7715,2.7725,2.7715,2.7725,5
2009-08-11,11:15:00,2.7690,2.7730,2.7680,2.7730,7
2009-08-11,11:20:00,2.7730,2.7730,2.7730,2.7730,3
2009-08-11,11:25:00,2.7730,2.7770,2.7730,2.7770,19
2009-08-11,11:30:00,2.7770,2.7790,2.7770,2.7790,6
2009-08-11,11:40:00,2.7790,2.7810,2.7760,2.7760,21
2009-08-11,11:45:00,2.7760,2.7760,2.7760,2.7760,3
2009-08-11,11:50:00,2.7790,2.7800,2.7790,2.7800,2
2009-08-11,11:55:00,2.7800,2.7800,2.7790,2.7800,8
2009-08-11,12:05:00,2.7795,2.7800,2.7795,2.7800,4
2009-08-11,12:10:00,2.7820,2.7820,2.7820,2.7820,1
2009-08-11,12:15:00,2.7815,2.7815,2.7800,2.7800,3
2009-08-11,12:30:00,2.7790,2.7835,2.7770,2.7820,30
2009-08-11,12:35:00,2.7815,2.7820,2.7795,2.7800,12
2009-08-11,12:40:00,2.7790,2.7800,2.7790,2.7800,18
2009-08-11,12:45:00,2.7805,2.7830,2.7805,2.7830,2
2009-08-11,12:50:00,2.7815,2.7815,2.7815,2.7815,1
2009-08-11,12:55:00,2.7820,2.7820,2.7800,2.7800,4
2009-08-11,13:00:00,2.7780,2.7790,2.7780,2.7790,2
2009-08-11,13:05:00,2.7780,2.7820,2.7780,2.7820,6
2009-08-11,13:10:00,2.7830,2.7830,2.7805,2.7825,4
2009-08-11,13:15:00,2.7820,2.7835,2.7820,2.7835,10
2009-08-11,13:20:00,2.7830,2.7835,2.7830,2.7835,4
2009-08-11,13:25:00,2.7820,2.7820,2.7800,2.7805,6
2009-08-11,13:30:00,2.7800,2.7820,2.7800,2.7810,6
2009-08-11,13:35:00,2.7815,2.7815,2.7800,2.7800,19
2009-08-11,13:40:00,2.7805,2.7805,2.7805,2.7805,3
2009-08-11,13:45:00,2.7800,2.7835,2.7795,2.7835,16
2009-08-11,13:50:00,2.7835,2.7865,2.7835,2.7865,34
2009-08-11,13:55:00,2.7865,2.7910,2.7865,2.7900,36
2009-08-11,14:00:00,2.7895,2.7910,2.7870,2.7875,13
2009-08-11,14:05:00,2.7870,2.7925,2.7870,2.7900,31
2009-08-11,14:10:00,2.7910,2.7960,2.7900,2.7950,86
2009-08-11,14:15:00,2.7955,2.7965,2.7950,2.7960,18
2009-08-11,14:20:00,2.7975,2.7990,2.7970,2.7975,24
2009-08-11,14:25:00,2.7975,2.7980,2.7960,2.7980,32
2009-08-11,14:30:00,2.7985,2.7990,2.7920,2.7920,17
2009-08-11,14:35:00,2.7930,2.7930,2.7910,2.7930,14
2009-08-11,14:40:00,2.7935,2.7940,2.7920,2.7920,7
2009-08-11,14:45:00,2.7930,2.7960,2.7925,2.7950,15
2009-08-11,14:50:00,2.7940,2.7940,2.7900,2.7900,3
2009-08-11,14:55:00,2.7900,2.7925,2.7895,2.7925,18
2009-08-11,15:00:00,2.7915,2.7995,2.7910,2.7980,46
2009-08-11,15:05:00,2.7990,2.8030,2.7990,2.8015,56
2009-08-11,15:10:00,2.8005,2.8015,2.7995,2.8000,23
2009-08-11,15:15:00,2.8010,2.8040,2.8010,2.8040,33
2009-08-11,15:20:00,2.8030,2.8035,2.8010,2.8025,20
2009-08-11,15:25:00,2.8030,2.8055,2.8030,2.8030,29
2009-08-11,15:30:00,2.8025,2.8045,2.8020,2.8030,14
2009-08-11,15:35:00,2.8030,2.8030,2.8015,2.8015,13
2009-08-11,15:40:00,2.8010,2.8030,2.8005,2.8015,18
2009-08-11,15:45:00,2.8010,2.8010,2.8000,2.8005,8
2009-08-11,15:50:00,2.8010,2.8020,2.8000,2.8000,37
2009-08-11,15:55:00,2.8000,2.8015,2.7995,2.8005,12
2009-08-11,16:00:00,2.8005,2.8020,2.8000,2.8010,15
2009-08-11,16:05:00,2.7985,2.7990,2.7975,2.7980,8
2009-08-11,16:10:00,2.7980,2.8010,2.7980,2.8010,12
2009-08-11,16:15:00,2.8020,2.8025,2.8000,2.8000,8
2009-08-11,16:20:00,2.8010,2.8050,2.8010,2.8020,15
2009-08-11,16:25:00,2.8020,2.8045,2.8020,2.8045,14
2009-08-11,16:30:00,2.8050,2.8090,2.8050,2.8090,27
2009-08-11,16:35:00,2.8085,2.8085,2.8060,2.8075,15
2009-08-11,16:40:00,2.8070,2.8075,2.8060,2.8060,8
2009-08-11,16:45:00,2.8055,2.8080,2.8050,2.8050,15
2009-08-11,16:50:00,2.8045,2.8055,2.8030,2.8035,16
2009-08-11,16:55:00,2.8040,2.8040,2.8030,2.8030,5
2009-08-11,17:00:00,2.8035,2.8060,2.8035,2.8055,12
2009-08-11,17:05:00,2.8045,2.8045,2.8020,2.8020,13
2009-08-11,17:10:00,2.8010,2.8010,2.7960,2.7985,27
2009-08-11,17:15:00,2.7995,2.7995,2.7955,2.7970,15
2009-08-11,17:20:00,2.7960,2.7960,2.7940,2.7940,22
2009-08-11,17:25:00,2.7945,2.7965,2.7935,2.7950,25
2009-08-11,17:30:00,2.7955,2.7955,2.7940,2.7950,12
2009-08-11,17:35:00,2.7950,2.7995,2.7950,2.7995,21
2009-08-11,17:40:00,2.7980,2.7980,2.7965,2.7975,16
2009-08-11,17:45:00,2.7975,2.7980,2.7960,2.7960,15
2009-08-11,17:50:00,2.7965,2.7965,2.7880,2.7885,77
2009-08-11,17:55:00,2.7885,2.7890,2.7840,2.7840,57
2009-08-11,18:00:00,2.7845,2.7845,2.7800,2.7800,51
2009-08-11,18:05:00,2.7800,2.7840,2.7790,2.7815,14
2009-08-11,18:10:00,2.7800,2.7800,2.7780,2.7800,52
2009-08-11,18:15:00,2.7800,2.7835,2.7800,2.7815,20
2009-08-11,18:20:00,2.7825,2.7870,2.7820,2.7855,28
2009-08-11,18:25:00,2.7860,2.7875,2.7825,2.7845,22
2009-08-11,18:30:00,2.7855,2.7860,2.7855,2.7860,2
2009-08-11,18:35:00,2.7870,2.7875,2.7870,2.7870,11
2009-08-11,18:40:00,2.7865,2.7890,2.7865,2.7890,20
2009-08-11,18:45:00,2.7880,2.7885,2.7875,2.7880,9
2009-08-11,18:50:00,2.7880,2.7880,2.7855,2.7865,21
2009-08-11,18:55:00,2.7865,2.7875,2.7855,2.7860,26
2009-08-11,19:00:00,2.7835,2.7835,2.7805,2.7805,27
2009-08-11,19:05:00,2.7800,2.7835,2.7775,2.7835,28
2009-08-11,19:10:00,2.7845,2.7860,2.7845,2.7845,8
2009-08-11,19:15:00,2.7850,2.7880,2.7850,2.7875,21
2009-08-11,19:20:00,2.7865,2.7880,2.7860,2.7870,19
2009-08-11,19:25:00,2.7860,2.7865,2.7855,2.7865,5
2009-08-11,19:30:00,2.7850,2.7910,2.7835,2.7905,81
2009-08-11,19:35:00,2.7905,2.7925,2.7885,2.7905,88
2009-08-11,19:40:00,2.7905,2.7905,2.7875,2.7875,33
2009-08-11,19:45:00,2.7875,2.7910,2.7875,2.7895,22
2009-08-11,19:50:00,2.7905,2.7920,2.7900,2.7920,26
2009-08-11,19:55:00,2.7925,2.7960,2.7925,2.7950,57
2009-08-11,20:00:00,2.7950,2.7950,2.7890,2.7890,40
2009-08-11,20:05:00,2.7895,2.7905,2.7890,2.7890,8
2009-08-11,20:10:00,2.7900,2.7905,2.7850,2.7900,213
2009-08-11,20:15:00,2.7900,2.7910,2.7865,2.7900,73
2009-08-11,20:20:00,2.7905,2.7955,2.7895,2.7955,142
2009-08-11,20:25:00,2.7950,2.8005,2.7930,2.7990,114
2009-08-11,20:30:00,2.7990,2.8015,2.7910,2.7940,200
2009-08-11,20:35:00,2.7935,2.7975,2.7930,2.7940,102
2009-08-11,20:40:00,2.7940,2.7950,2.7925,2.7930,198
2009-08-11,20:45:00,2.7930,2.7935,2.7890,2.7890,191
2009-08-11,20:50:00,2.7895,2.7905,2.7875,2.7900,96
2009-08-11,20:55:00,2.7900,2.7900,2.7840,2.7865,136
2009-08-11,21:00:00,2.7860,2.7860,2.7780,2.7795,361
2009-08-11,21:05:00,2.7795,2.7825,2.7775,2.7825,257
2009-08-11,21:10:00,2.7825,2.7840,2.7785,2.7810,111
2009-08-11,21:15:00,2.7810,2.7845,2.7780,2.7830,113
2009-08-11,21:20:00,2.7825,2.7825,2.7750,2.7780,233
2009-08-11,21:25:00,2.7770,2.7770,2.7660,2.7665,242
2009-08-11,21:30:00,2.7670,2.7670,2.7590,2.7665,684
2009-08-11,21:35:00,2.7670,2.7695,2.7610,2.7610,276
2009-08-11,21:40:00,2.7600,2.7600,2.7465,2.7490,717
2009-08-11,21:45:00,2.7495,2.7505,2.7405,2.7450,637
2009-08-11,21:50:00,2.7465,2.7495,2.7460,2.7490,315
2009-08-11,21:55:00,2.7485,2.7560,2.7465,2.7555,334
2009-08-11,22:00:00,2.7555,2.7555,2.7425,2.7435,464
2009-08-11,22:05:00,2.7430,2.7440,2.7345,2.7385,768
2009-08-11,22:10:00,2.7390,2.7440,2.7385,2.7430,285
2009-08-11,22:15:00,2.7430,2.7460,2.7385,2.7445,428
2009-08-11,22:20:00,2.7435,2.7450,2.7415,2.7420,179
2009-08-11,22:25:00,2.7420,2.7435,2.7375,2.7385,241
2009-08-11,22:30:00,2.7385,2.7440,2.7355,2.7435,343
2009-08-11,22:35:00,2.7435,2.7480,2.7420,2.7475,188
2009-08-11,22:40:00,2.7470,2.7520,2.7465,2.7495,154
2009-08-11,22:45:00,2.7495,2.7525,2.7470,2.7470,190
2009-08-11,22:50:00,2.7480,2.7540,2.7480,2.7520,218
2009-08-11,22:55:00,2.7515,2.7545,2.7500,2.7525,227
2009-08-11,23:00:00,2.7520,2.7540,2.7500,2.7500,120
2009-08-11,23:05:00,2.7500,2.7505,2.7465,2.7500,119
2009-08-11,23:10:00,2.7495,2.7525,2.7410,2.7425,164
2009-08-11,23:15:00,2.7420,2.7425,2.7365,2.7400,238
2009-08-11,23:20:00,2.7415,2.7475,2.7415,2.7475,143
2009-08-11,23:25:00,2.7460,2.7485,2.7440,2.7485,177
2009-08-11,23:30:00,2.7480,2.7495,2.7460,2.7475,107
2009-08-11,23:35:00,2.7485,2.7485,2.7430,2.7430,96
2009-08-11,23:40:00,2.7435,2.7460,2.7410,2.7430,87
2009-08-11,23:45:00,2.7435,2.7445,2.7420,2.7425,59
2009-08-11,23:50:00,2.7430,2.7440,2.7380,2.7400,117
2009-08-11,23:55:00,2.7400,2.7475,2.7390,2.7455,164
2009-08-12,00:00:00,2.7455,2.7470,2.7425,2.7435,115
2009-08-12,00:05:00,2.7435,2.7455,2.7410,2.7445,72
2009-08-12,00:10:00,2.7440,2.7440,2.7420,2.7420,56
2009-08-12,00:15:00,2.7420,2.7490,2.7420,2.7470,118
2009-08-12,00:20:00,2.7460,2.7475,2.7435,2.7440,104
2009-08-12,00:25:00,2.7440,2.7455,2.7420,2.7425,75
2009-08-12,00:30:00,2.7420,2.7460,2.7420,2.7445,57
2009-08-12,00:35:00,2.7445,2.7450,2.7405,2.7450,100
2009-08-12,00:40:00,2.7445,2.7450,2.7420,2.7440,48
2009-08-12,00:45:00,2.7435,2.7445,2.7405,2.7405,63
2009-08-12,00:50:00,2.7400,2.7400,2.7350,2.7375,171
2009-08-12,00:55:00,2.7380,2.7385,2.7350,2.7370,489
2009-08-12,01:00:00,2.7375,2.7400,2.7330,2.7400,193
2009-08-12,01:05:00,2.7410,2.7430,2.7395,2.7420,71
2009-08-12,01:10:00,2.7420,2.7420,2.7390,2.7395,52
2009-08-12,01:15:00,2.7410,2.7455,2.7410,2.7435,41
2009-08-12,01:20:00,2.7450,2.7475,2.7365,2.7445,58
2009-08-12,01:25:00,2.7440,2.7455,2.7420,2.7420,41
2009-08-12,01:30:00,2.7425,2.7495,2.7425,2.7465,74
2009-08-12,01:35:00,2.7470,2.7470,2.7435,2.7455,38
2009-08-12,01:40:00,2.7450,2.7490,2.7450,2.7490,74
2009-08-12,01:45:00,2.7485,2.7495,2.7485,2.7485,12
2009-08-12,01:50:00,2.7485,2.7515,2.7485,2.7510,45
2009-08-12,01:55:00,2.7510,2.7510,2.7445,2.7455,45
2009-08-12,02:00:00,2.7460,2.7505,2.7460,2.7475,43
2009-08-12,02:05:00,2.7470,2.7480,2.7415,2.7450,61
2009-08-12,02:10:00,2.7465,2.7480,2.7455,2.7475,19
2009-08-12,02:15:00,2.7470,2.7470,2.7430,2.7430,20
2009-08-12,02:20:00,2.7440,2.7465,2.7430,2.7465,8
2009-08-12,02:35:00,2.7450,2.7450,2.7450,2.7450,2
2009-08-12,02:40:00,2.7430,2.7430,2.7420,2.7420,2
2009-08-12,02:45:00,2.7420,2.7430,2.7415,2.7415,8
2009-08-12,02:50:00,2.7410,2.7425,2.7410,2.7425,9
2009-08-12,02:55:00,2.7410,2.7430,2.7405,2.7430,12
2009-08-12,03:00:00,2.7430,2.7430,2.7430,2.7430,1
2009-08-12,03:05:00,2.7430,2.7430,2.7380,2.7395,36
2009-08-12,03:10:00,2.7405,2.7425,2.7380,2.7380,13
2009-08-12,03:20:00,2.7420,2.7420,2.7420,2.7420,4
2009-08-12,03:25:00,2.7435,2.7465,2.7435,2.7465,7
2009-08-12,03:35:00,2.7435,2.7435,2.7390,2.7390,8
2009-08-12,03:40:00,2.7390,2.7415,2.7390,2.7415,2
2009-08-12,03:45:00,2.7425,2.7425,2.7390,2.7420,8
2009-08-12,03:50:00,2.7425,2.7430,2.7395,2.7410,24
2009-08-12,03:55:00,2.7385,2.7385,2.7380,2.7380,12
2009-08-12,04:00:00,2.7375,2.7375,2.7375,2.7375,4
2009-08-12,04:05:00,2.7380,2.7380,2.7380,2.7380,3
2009-08-12,04:10:00,2.7370,2.7385,2.7370,2.7385,5
2009-08-12,04:20:00,2.7400,2.7400,2.7380,2.7380,5
2009-08-12,04:25:00,2.7380,2.7380,2.7380,2.7380,4
2009-08-12,04:30:00,2.7390,2.7390,2.7370,2.7370,5
2009-08-12,04:35:00,2.7365,2.7365,2.7365,2.7365,1
2009-08-12,04:40:00,2.7360,2.7360,2.7360,2.7360,3
2009-08-12,04:45:00,2.7370,2.7405,2.7370,2.7405,8
2009-08-12,04:55:00,2.7405,2.7410,2.7375,2.7375,8
2009-08-12,05:00:00,2.7375,2.7375,2.7375,2.7375,2
2009-08-12,05:05:00,2.7385,2.7385,2.7385,2.7385,3
2009-08-12,05:10:00,2.7395,2.7400,2.7395,2.7400,2
2009-08-12,06:00:00,2.7370,2.7490,2.7370,2.7490,15
2009-08-12,06:15:00,2.7445,2.7445,2.7445,2.7445,1
2009-08-12,06:30:00,2.7445,2.7445,2.7445,2.7445,1
2009-08-12,06:50:00,2.7455,2.7475,2.7455,2.7475,7
2009-08-12,06:55:00,2.7475,2.7475,2.7475,2.7475,1
2009-08-12,07:00:00,2.7500,2.7500,2.7500,2.7500,9
2009-08-12,07:05:00,2.7500,2.7520,2.7500,2.7520,4
2009-08-12,07:10:00,2.7490,2.7490,2.7490,2.7490,1
2009-08-12,07:20:00,2.7480,2.7480,2.7455,2.7455,2
2009-08-12,07:35:00,2.7520,2.7545,2.7520,2.7545,12
2009-08-12,07:40:00,2.7550,2.7560,2.7550,2.7555,7
2009-08-12,07:45:00,2.7490,2.7515,2.7490,2.7515,2
2009-08-12,08:00:00,2.7465,2.7465,2.7465,2.7465,2
2009-08-12,08:05:00,2.7500,2.7500,2.7500,2.7500,2
2009-08-12,08:10:00,2.7535,2.7575,2.7535,2.7550,8
2009-08-12,08:15:00,2.7570,2.7575,2.7505,2.7510,7
2009-08-12,08:20:00,2.7540,2.7580,2.7540,2.7580,6
2009-08-12,08:40:00,2.7580,2.7590,2.7580,2.7585,5
2009-08-12,08:45:00,2.7565,2.7565,2.7565,2.7565,1
2009-08-12,08:50:00,2.7560,2.7560,2.7540,2.7540,2
2009-08-12,08:55:00,2.7575,2.7585,2.7570,2.7570,35
2009-08-12,09:00:00,2.7585,2.7640,2.7530,2.7640,56
2009-08-12,09:05:00,2.7640,2.7640,2.7575,2.7575,3
2009-08-12,09:10:00,2.7560,2.7585,2.7560,2.7585,2
2009-08-12,09:15:00,2.7590,2.7600,2.7590,2.7595,35
2009-08-12,09:20:00,2.7580,2.7580,2.7580,2.7580,1
2009-08-12,09:25:00,2.7600,2.7600,2.7600,2.7600,7
2009-08-12,09:30:00,2.7575,2.7575,2.7540,2.7540,64
2009-08-12,09:35:00,2.7590,2.7590,2.7485,2.7500,16
2009-08-12,09:40:00,2.7490,2.7520,2.7470,2.7520,9
2009-08-12,09:45:00,2.7540,2.7540,2.7540,2.7540,1
2009-08-12,09:50:00,2.7570,2.7570,2.7570,2.7570,2
2009-08-12,09:55:00,2.7560,2.7560,2.7560,2.7560,1
2009-08-12,10:00:00,2.7530,2.7530,2.7480,2.7525,4
2009-08-12,10:05:00,2.7465,2.7465,2.7465,2.7465,3
2009-08-12,10:10:00,2.7470,2.7520,2.7470,2.7480,5
2009-08-12,10:20:00,2.7480,2.7480,2.7450,2.7450,8
2009-08-12,10:30:00,2.7485,2.7500,2.7485,2.7500,9
2009-08-12,10:35:00,2.7505,2.7510,2.7465,2.7465,52
2009-08-12,10:40:00,2.7480,2.7510,2.7480,2.7510,6
2009-08-12,10:45:00,2.7515,2.7515,2.7480,2.7480,2
2009-08-12,10:50:00,2.7480,2.7505,2.7435,2.7500,11
2009-08-12,10:55:00,2.7500,2.7515,2.7460,2.7515,28
2009-08-12,11:00:00,2.7485,2.7530,2.7485,2.7530,11
2009-08-12,11:05:00,2.7495,2.7610,2.7495,2.7600,90
2009-08-12,11:10:00,2.7600,2.7630,2.7585,2.7630,111
2009-08-12,11:15:00,2.7600,2.7600,2.7600,2.7600,1
2009-08-12,11:20:00,2.7600,2.7600,2.7595,2.7600,8
2009-08-12,11:25:00,2.7600,2.7670,2.7600,2.7615,78
2009-08-12,11:30:00,2.7600,2.7600,2.7570,2.7570,17
2009-08-12,11:35:00,2.7580,2.7630,2.7580,2.7600,10
2009-08-12,11:40:00,2.7590,2.7590,2.7590,2.7590,1
2009-08-12,11:50:00,2.7590,2.7590,2.7590,2.7590,1
2009-08-12,12:00:00,2.7565,2.7565,2.7565,2.7565,1
2009-08-12,12:05:00,2.7550,2.7550,2.7550,2.7550,1
2009-08-12,12:10:00,2.7520,2.7550,2.7520,2.7550,2
2009-08-12,12:15:00,2.7570,2.7570,2.7520,2.7520,2
2009-08-12,12:30:00,2.7540,2.7540,2.7520,2.7520,9
2009-08-12,12:35:00,2.7535,2.7535,2.7520,2.7520,8
2009-08-12,12:40:00,2.7520,2.7535,2.7520,2.7520,17
2009-08-12,12:45:00,2.7520,2.7520,2.7520,2.7520,1
2009-08-12,12:50:00,2.7500,2.7500,2.7500,2.7500,2
2009-08-12,12:55:00,2.7500,2.7500,2.7500,2.7500,1
2009-08-12,13:00:00,2.7535,2.7545,2.7535,2.7545,2
2009-08-12,13:05:00,2.7545,2.7560,2.7540,2.7550,6
2009-08-12,13:10:00,2.7565,2.7565,2.7560,2.7560,6
2009-08-12,13:20:00,2.7515,2.7525,2.7515,2.7515,10
2009-08-12,13:30:00,2.7490,2.7510,2.7490,2.7505,15
2009-08-12,13:35:00,2.7515,2.7540,2.7500,2.7540,15
2009-08-12,13:40:00,2.7535,2.7540,2.7530,2.7530,8
2009-08-12,13:45:00,2.7555,2.7585,2.7555,2.7580,10
2009-08-12,13:50:00,2.7565,2.7565,2.7545,2.7545,18
2009-08-12,13:55:00,2.7545,2.7560,2.7540,2.7545,35
2009-08-12,14:00:00,2.7540,2.7550,2.7530,2.7535,12
2009-08-12,14:05:00,2.7535,2.7535,2.7500,2.7520,41
2009-08-12,14:10:00,2.7525,2.7535,2.7515,2.7515,18
2009-08-12,14:15:00,2.7510,2.7510,2.7470,2.7470,62
2009-08-12,14:20:00,2.7470,2.7470,2.7405,2.7405,75
2009-08-12,14:25:00,2.7400,2.7405,2.7375,2.7375,38
2009-08-12,14:30:00,2.7385,2.7385,2.7315,2.7335,81
2009-08-12,14:35:00,2.7325,2.7350,2.7320,2.7345,58
2009-08-12,14:40:00,2.7335,2.7365,2.7335,2.7345,19
2009-08-12,14:45:00,2.7350,2.7350,2.7275,2.7275,91
2009-08-12,14:50:00,2.7275,2.7285,2.7195,2.7215,215
2009-08-12,14:55:00,2.7210,2.7230,2.7185,2.7230,73
2009-08-12,15:00:00,2.7240,2.7285,2.7230,2.7275,137
2009-08-12,15:05:00,2.7280,2.7280,2.7185,2.7190,67
2009-08-12,15:10:00,2.7195,2.7200,2.7125,2.7125,131
2009-08-12,15:15:00,2.7140,2.7145,2.7100,2.7115,97
2009-08-12,15:20:00,2.7125,2.7170,2.7120,2.7170,43
2009-08-12,15:25:00,2.7170,2.7185,2.7160,2.7170,55
2009-08-12,15:30:00,2.7185,2.7205,2.7185,2.7190,49
2009-08-12,15:35:00,2.7200,2.7200,2.7145,2.7145,45
2009-08-12,15:40:00,2.7145,2.7145,2.7060,2.7060,106
2009-08-12,15:45:00,2.7055,2.7060,2.7025,2.7040,72
2009-08-12,15:50:00,2.7065,2.7100,2.7050,2.7085,32
2009-08-12,15:55:00,2.7095,2.7160,2.7090,2.7160,63
2009-08-12,16:00:00,2.7160,2.7180,2.7140,2.7180,42
2009-08-12,16:05:00,2.7175,2.7225,2.7160,2.7160,44
2009-08-12,16:10:00,2.7160,2.7180,2.7160,2.7165,7
2009-08-12,16:15:00,2.7165,2.7195,2.7165,2.7175,83
2009-08-12,16:20:00,2.7185,2.7210,2.7185,2.7190,53
2009-08-12,16:25:00,2.7195,2.7200,2.7180,2.7180,56
2009-08-12,16:30:00,2.7190,2.7190,2.7160,2.7165,68
2009-08-12,16:35:00,2.7180,2.7185,2.7145,2.7145,44
2009-08-12,16:40:00,2.7150,2.7165,2.7140,2.7140,26
2009-08-12,16:45:00,2.7130,2.7140,2.7100,2.7105,55
2009-08-12,16:50:00,2.7090,2.7115,2.7070,2.7110,35
2009-08-12,16:55:00,2.7110,2.7115,2.7080,2.7115,28
2009-08-12,17:00:00,2.7120,2.7120,2.7080,2.7110,35
2009-08-12,17:05:00,2.7120,2.7200,2.7115,2.7200,28
2009-08-12,17:10:00,2.7200,2.7200,2.7175,2.7180,22
2009-08-12,17:15:00,2.7170,2.7185,2.7125,2.7160,111
2009-08-12,17:20:00,2.7165,2.7190,2.7165,2.7190,16
2009-08-12,17:25:00,2.7195,2.7205,2.7175,2.7195,36
2009-08-12,17:30:00,2.7190,2.7215,2.7180,2.7200,49
2009-08-12,17:35:00,2.7200,2.7230,2.7200,2.7225,62
2009-08-12,17:40:00,2.7230,2.7240,2.7200,2.7200,75
2009-08-12,17:45:00,2.7200,2.7220,2.7200,2.7220,19
2009-08-12,17:50:00,2.7225,2.7245,2.7225,2.7230,55
2009-08-12,17:55:00,2.7240,2.7250,2.7225,2.7250,21
2009-08-12,18:00:00,2.7240,2.7355,2.7240,2.7335,77
2009-08-12,18:05:00,2.7335,2.7380,2.7305,2.7380,70
2009-08-12,18:10:00,2.7380,2.7445,2.7370,2.7370,66
2009-08-12,18:15:00,2.7365,2.7410,2.7365,2.7410,63
2009-08-12,18:20:00,2.7405,2.7435,2.7390,2.7420,30
2009-08-12,18:25:00,2.7425,2.7445,2.7420,2.7445,68
2009-08-12,18:30:00,2.7455,2.7465,2.7420,2.7425,49
2009-08-12,18:35:00,2.7425,2.7455,2.7420,2.7445,35
2009-08-12,18:40:00,2.7445,2.7445,2.7400,2.7420,36
2009-08-12,18:45:00,2.7420,2.7450,2.7390,2.7450,53
2009-08-12,18:50:00,2.7450,2.7450,2.7430,2.7440,98
2009-08-12,18:55:00,2.7440,2.7440,2.7395,2.7395,17
2009-08-12,19:00:00,2.7400,2.7430,2.7400,2.7420,35
2009-08-12,19:05:00,2.7435,2.7515,2.7435,2.7480,97
2009-08-12,19:10:00,2.7485,2.7485,2.7460,2.7470,16
2009-08-12,19:15:00,2.7470,2.7480,2.7450,2.7455,41
2009-08-12,19:20:00,2.7455,2.7455,2.7435,2.7435,11
2009-08-12,19:25:00,2.7445,2.7490,2.7425,2.7450,54
2009-08-12,19:30:00,2.7455,2.7455,2.7435,2.7450,53
2009-08-12,19:35:00,2.7455,2.7460,2.7405,2.7405,57
2009-08-12,19:40:00,2.7400,2.7405,2.7345,2.7345,54
2009-08-12,19:45:00,2.7360,2.7365,2.7325,2.7355,77
2009-08-12,19:50:00,2.7355,2.7370,2.7345,2.7355,52
2009-08-12,19:55:00,2.7345,2.7450,2.7345,2.7410,131
2009-08-12,20:00:00,2.7405,2.7440,2.7370,2.7415,75
2009-08-12,20:05:00,2.7420,2.7475,2.7420,2.7460,134
2009-08-12,20:10:00,2.7460,2.7500,2.7455,2.7465,144
2009-08-12,20:15:00,2.7460,2.7480,2.7430,2.7430,151
2009-08-12,20:20:00,2.7430,2.7435,2.7400,2.7430,80
2009-08-12,20:25:00,2.7420,2.7445,2.7415,2.7415,62
2009-08-12,20:30:00,2.7415,2.7445,2.7355,2.7385,110
2009-08-12,20:35:00,2.7390,2.7390,2.7170,2.7300,713
2009-08-12,20:40:00,2.7295,2.7300,2.7225,2.7290,146
2009-08-12,20:45:00,2.7285,2.7330,2.7275,2.7295,111
2009-08-12,20:50:00,2.7290,2.7290,2.7250,2.7285,82
2009-08-12,20:55:00,2.7290,2.7345,2.7285,2.7345,167
2009-08-12,21:00:00,2.7345,2.7425,2.7345,2.7405,221
2009-08-12,21:05:00,2.7420,2.7420,2.7385,2.7405,114
2009-08-12,21:10:00,2.7405,2.7420,2.7380,2.7410,70
2009-08-12,21:15:00,2.7415,2.7425,2.7380,2.7395,52
2009-08-12,21:20:00,2.7400,2.7405,2.7365,2.7380,61
2009-08-12,21:25:00,2.7370,2.7370,2.7325,2.7350,94
2009-08-12,21:30:00,2.7365,2.7475,2.7365,2.7465,439
2009-08-12,21:35:00,2.7470,2.7495,2.7430,2.7455,308
2009-08-12,21:40:00,2.7450,2.7590,2.7445,2.7570,422
2009-08-12,21:45:00,2.7570,2.7595,2.7525,2.7550,262
2009-08-12,21:50:00,2.7555,2.7655,2.7555,2.7650,327
2009-08-12,21:55:00,2.7650,2.7655,2.7590,2.7600,245
2009-08-12,22:00:00,2.7610,2.7655,2.7595,2.7635,248
2009-08-12,22:05:00,2.7635,2.7730,2.7635,2.7715,490
2009-08-12,22:10:00,2.7715,2.7775,2.7715,2.7715,339
2009-08-12,22:15:00,2.7715,2.7775,2.7700,2.7735,212
2009-08-12,22:20:00,2.7740,2.7800,2.7715,2.7800,257
2009-08-12,22:25:00,2.7800,2.7800,2.7760,2.7775,197
2009-08-12,22:30:00,2.7765,2.7765,2.7635,2.7730,314
2009-08-12,22:35:00,2.7730,2.7735,2.7665,2.7695,307
2009-08-12,22:40:00,2.7690,2.7755,2.7660,2.7740,190
2009-08-12,22:45:00,2.7740,2.7895,2.7735,2.7850,371
2009-08-12,22:50:00,2.7845,2.7865,2.7795,2.7795,110
2009-08-12,22:55:00,2.7795,2.7870,2.7790,2.7850,141
2009-08-12,23:00:00,2.7845,2.7860,2.7810,2.7810,100
2009-08-12,23:05:00,2.7815,2.7830,2.7780,2.7830,149
2009-08-12,23:10:00,2.7825,2.7860,2.7815,2.7845,85
2009-08-12,23:15:00,2.7850,2.7890,2.7845,2.7880,182
2009-08-12,23:20:00,2.7885,2.7975,2.7875,2.7960,454
2009-08-12,23:25:00,2.7960,2.7990,2.7940,2.7950,171
2009-08-12,23:30:00,2.7960,2.7960,2.7905,2.7920,90
2009-08-12,23:35:00,2.7940,2.8035,2.7935,2.8025,273
2009-08-12,23:40:00,2.8030,2.8030,2.7970,2.7985,568
2009-08-12,23:45:00,2.7985,2.8080,2.7985,2.8055,889
2009-08-12,23:50:00,2.8055,2.8085,2.8030,2.8085,493
2009-08-12,23:55:00,2.8090,2.8140,2.8085,2.8125,453
2009-08-13,00:00:00,2.8130,2.8195,2.8115,2.8175,357
2009-08-13,00:05:00,2.8175,2.8255,2.8170,2.8255,306
2009-08-13,00:10:00,2.8260,2.8300,2.8230,2.8280,335
2009-08-13,00:15:00,2.8275,2.8280,2.8250,2.8260,265
2009-08-13,00:20:00,2.8255,2.8330,2.8255,2.8305,249
2009-08-13,00:25:00,2.8310,2.8335,2.8280,2.8285,361
2009-08-13,00:30:00,2.8285,2.8290,2.8235,2.8245,171
2009-08-13,00:35:00,2.8240,2.8275,2.8230,2.8260,181
2009-08-13,00:40:00,2.8255,2.8255,2.8200,2.8245,314
2009-08-13,00:45:00,2.8240,2.8260,2.8215,2.8225,203
2009-08-13,00:50:00,2.8225,2.8270,2.8215,2.8230,248
2009-08-13,00:55:00,2.8230,2.8260,2.8215,2.8250,446
2009-08-13,01:00:00,2.8250,2.8270,2.8230,2.8235,114
2009-08-13,01:05:00,2.8230,2.8265,2.8230,2.8260,109
2009-08-13,01:10:00,2.8260,2.8290,2.8260,2.8280,96
2009-08-13,01:15:00,2.8280,2.8295,2.8275,2.8295,41
2009-08-13,01:20:00,2.8295,2.8345,2.8235,2.8335,93
2009-08-13,01:25:00,2.8340,2.8340,2.8295,2.8300,75
2009-08-13,01:30:00,2.8300,2.8300,2.8280,2.8295,41
2009-08-13,01:35:00,2.8300,2.8305,2.8275,2.8280,29
2009-08-13,01:40:00,2.8280,2.8280,2.8235,2.8260,56
2009-08-13,01:45:00,2.8250,2.8280,2.8245,2.8265,40
2009-08-13,01:50:00,2.8260,2.8260,2.8255,2.8260,35
2009-08-13,01:55:00,2.8255,2.8305,2.8240,2.8290,82
2009-08-13,02:00:00,2.8275,2.8275,2.8250,2.8260,28
2009-08-13,02:05:00,2.8255,2.8260,2.8225,2.8230,19
2009-08-13,02:10:00,2.8220,2.8230,2.8205,2.8225,10
2009-08-13,02:15:00,2.8205,2.8230,2.8155,2.8155,82
2009-08-13,02:20:00,2.8170,2.8200,2.8120,2.8120,92
2009-08-13,02:25:00,2.8145,2.8180,2.8090,2.8115,92
2009-08-13,02:30:00,2.8090,2.8090,2.7980,2.8065,131
2009-08-13,02:35:00,2.8070,2.8070,2.8020,2.8020,25
2009-08-13,02:40:00,2.8035,2.8060,2.7985,2.8030,35
2009-08-13,02:45:00,2.8030,2.8090,2.8030,2.8075,25
2009-08-13,02:50:00,2.8080,2.8175,2.8060,2.8175,43
2009-08-13,02:55:00,2.8170,2.8230,2.8170,2.8220,69
2009-08-13,03:00:00,2.8230,2.8280,2.8205,2.8205,59
2009-08-13,03:05:00,2.8205,2.8235,2.8205,2.8215,6
2009-08-13,03:10:00,2.8215,2.8220,2.8210,2.8210,3
2009-08-13,03:15:00,2.8245,2.8255,2.8225,2.8250,8
2009-08-13,03:20:00,2.8245,2.8260,2.8240,2.8240,8
2009-08-13,03:25:00,2.8250,2.8250,2.8250,2.8250,2
2009-08-13,03:30:00,2.8255,2.8270,2.8255,2.8270,4
2009-08-13,03:35:00,2.8280,2.8300,2.8280,2.8300,42
2009-08-13,03:40:00,2.8285,2.8285,2.8255,2.8265,20
2009-08-13,03:45:00,2.8275,2.8275,2.8255,2.8275,14
2009-08-13,03:50:00,2.8275,2.8275,2.8255,2.8255,7
2009-08-13,03:55:00,2.8255,2.8285,2.8250,2.8270,31
2009-08-13,04:00:00,2.8270,2.8275,2.8255,2.8260,8
2009-08-13,04:05:00,2.8275,2.8280,2.8255,2.8270,15
2009-08-13,04:10:00,2.8265,2.8290,2.8265,2.8265,13
2009-08-13,04:15:00,2.8285,2.8285,2.8285,2.8285,2
2009-08-13,04:20:00,2.8285,2.8290,2.8270,2.8270,8
2009-08-13,04:25:00,2.8265,2.8275,2.8265,2.8275,6
2009-08-13,04:30:00,2.8275,2.8275,2.8275,2.8275,1
2009-08-13,04:35:00,2.8275,2.8275,2.8275,2.8275,1
2009-08-13,04:40:00,2.8275,2.8275,2.8275,2.8275,2
2009-08-13,04:45:00,2.8275,2.8275,2.8275,2.8275,2
2009-08-13,04:50:00,2.8275,2.8275,2.8265,2.8265,5
2009-08-13,04:55:00,2.8290,2.8290,2.8290,2.8290,3
2009-08-13,05:00:00,2.8295,2.8320,2.8295,2.8320,8
2009-08-13,05:05:00,2.8330,2.8355,2.8305,2.8345,27
2009-08-13,05:10:00,2.8300,2.8355,2.8300,2.8355,15
2009-08-13,06:00:00,2.8345,2.8345,2.8270,2.8270,4
2009-08-13,06:15:00,2.8270,2.8270,2.8265,2.8265,7
2009-08-13,06:40:00,2.8235,2.8265,2.8235,2.8235,4
2009-08-13,06:50:00,2.8225,2.8225,2.8225,2.8225,1
2009-08-13,07:00:00,2.8220,2.8220,2.8220,2.8220,2
2009-08-13,07:05:00,2.8200,2.8220,2.8190,2.8195,5
2009-08-13,07:10:00,2.8205,2.8220,2.8205,2.8220,8
2009-08-13,07:20:00,2.8200,2.8200,2.8200,2.8200,2
2009-08-13,07:30:00,2.8250,2.8300,2.8250,2.8300,10
2009-08-13,07:35:00,2.8280,2.8280,2.8280,2.8280,1
2009-08-13,07:45:00,2.8245,2.8245,2.8220,2.8220,3
2009-08-13,08:00:00,2.8290,2.8290,2.8290,2.8290,1
2009-08-13,08:05:00,2.8225,2.8290,2.8215,2.8215,7
2009-08-13,08:10:00,2.8215,2.8215,2.8215,2.8215,1
2009-08-13,08:15:00,2.8215,2.8225,2.8200,2.8225,8
2009-08-13,08:20:00,2.8200,2.8200,2.8175,2.8175,18
2009-08-13,08:25:00,2.8175,2.8175,2.8170,2.8175,13
2009-08-13,08:30:00,2.8190,2.8190,2.8165,2.8180,12
2009-08-13,08:35:00,2.8150,2.8150,2.8150,2.8150,2
2009-08-13,08:40:00,2.8150,2.8150,2.8145,2.8145,13
2009-08-13,08:45:00,2.8170,2.8170,2.8145,2.8145,13
2009-08-13,08:50:00,2.8180,2.8180,2.8180,2.8180,2
2009-08-13,08:55:00,2.8170,2.8220,2.8170,2.8200,15
2009-08-13,09:00:00,2.8240,2.8800,2.8240,2.8600,262
2009-08-13,09:05:00,2.8505,2.8600,2.8500,2.8600,43
2009-08-13,09:10:00,2.8560,2.8560,2.8500,2.8540,16
2009-08-13,09:15:00,2.8555,2.8630,2.8555,2.8630,15
2009-08-13,09:20:00,2.8555,2.8630,2.8555,2.8630,8
2009-08-13,09:25:00,2.8625,2.8730,2.8600,2.8730,24
2009-08-13,09:30:00,2.8735,2.8745,2.8645,2.8700,13
2009-08-13,09:35:00,2.8700,2.8700,2.8550,2.8550,51
2009-08-13,09:40:00,2.8540,2.8600,2.8515,2.8550,44
2009-08-13,09:45:00,2.8550,2.8565,2.8515,2.8515,33
2009-08-13,09:50:00,2.8515,2.8560,2.8515,2.8540,17
2009-08-13,09:55:00,2.8550,2.8600,2.8550,2.8585,11
2009-08-13,10:00:00,2.8585,2.8600,2.8585,2.8600,4
2009-08-13,10:05:00,2.8605,2.8685,2.8600,2.8630,30
2009-08-13,10:10:00,2.8620,2.8620,2.8620,2.8620,1
2009-08-13,10:15:00,2.8585,2.8585,2.8580,2.8580,11
2009-08-13,10:20:00,2.8580,2.8580,2.8570,2.8580,21
2009-08-13,10:25:00,2.8580,2.8590,2.8575,2.8590,25
2009-08-13,10:30:00,2.8600,2.8625,2.8600,2.8625,2
2009-08-13,10:35:00,2.8590,2.8590,2.8585,2.8585,7
2009-08-13,10:40:00,2.8625,2.8650,2.8600,2.8600,20
2009-08-13,10:45:00,2.8645,2.8650,2.8620,2.8620,9
2009-08-13,10:55:00,2.8610,2.8610,2.8605,2.8605,4
2009-08-13,11:00:00,2.8610,2.8630,2.8610,2.8630,5
2009-08-13,11:05:00,2.8625,2.8650,2.8625,2.8650,14
2009-08-13,11:10:00,2.8630,2.8630,2.8630,2.8630,2
2009-08-13,11:15:00,2.8625,2.8625,2.8615,2.8615,2
2009-08-13,11:30:00,2.8640,2.8670,2.8640,2.8670,9
2009-08-13,11:35:00,2.8670,2.8670,2.8650,2.8650,3
2009-08-13,11:40:00,2.8670,2.8670,2.8670,2.8670,12
2009-08-13,11:45:00,2.8670,2.8705,2.8670,2.8705,14
2009-08-13,11:50:00,2.8680,2.8705,2.8680,2.8705,5
2009-08-13,11:55:00,2.8695,2.8700,2.8680,2.8680,5
2009-08-13,12:00:00,2.8710,2.8710,2.8710,2.8710,6
2009-08-13,12:05:00,2.8710,2.8710,2.8710,2.8710,14
2009-08-13,12:10:00,2.8730,2.8800,2.8730,2.8800,47
2009-08-13,12:15:00,2.8800,2.8825,2.8800,2.8815,9
2009-08-13,12:20:00,2.8780,2.8785,2.8780,2.8785,2
2009-08-13,12:25:00,2.8760,2.8780,2.8735,2.8735,11
2009-08-13,12:30:00,2.8735,2.8735,2.8685,2.8690,63
2009-08-13,12:35:00,2.8695,2.8760,2.8695,2.8750,40
2009-08-13,12:40:00,2.8760,2.8760,2.8735,2.8740,29
2009-08-13,12:45:00,2.8745,2.8745,2.8730,2.8730,16
2009-08-13,12:50:00,2.8725,2.8735,2.8725,2.8730,8
2009-08-13,12:55:00,2.8730,2.8730,2.8715,2.8720,14
2009-08-13,13:00:00,2.8715,2.8715,2.8700,2.8700,19
2009-08-13,13:05:00,2.8695,2.8715,2.8695,2.8715,4
2009-08-13,13:10:00,2.8715,2.8720,2.8705,2.8705,5
2009-08-13,13:15:00,2.8705,2.8705,2.8695,2.8700,10
2009-08-13,13:20:00,2.8695,2.8700,2.8685,2.8690,20
2009-08-13,13:25:00,2.8700,2.8700,2.8700,2.8700,3
2009-08-13,13:30:00,2.8700,2.8700,2.8650,2.8650,35
2009-08-13,13:35:00,2.8675,2.8715,2.8675,2.8710,23
2009-08-13,13:40:00,2.8710,2.8735,2.8710,2.8725,31
2009-08-13,13:45:00,2.8735,2.8815,2.8735,2.8815,45
2009-08-13,13:50:00,2.8815,2.8830,2.8780,2.8785,48
2009-08-13,13:55:00,2.8790,2.8790,2.8750,2.8755,34
2009-08-13,14:00:00,2.8770,2.8780,2.8770,2.8780,28
2009-08-13,14:05:00,2.8790,2.8820,2.8775,2.8820,12
2009-08-13,14:10:00,2.8810,2.8845,2.8810,2.8825,23
2009-08-13,14:15:00,2.8825,2.8850,2.8825,2.8830,42
2009-08-13,14:20:00,2.8835,2.8875,2.8835,2.8855,61
2009-08-13,14:25:00,2.8870,2.8875,2.8840,2.8840,26
2009-08-13,14:30:00,2.8835,2.8870,2.8835,2.8870,46
2009-08-13,14:35:00,2.8870,2.8880,2.8850,2.8880,17
2009-08-13,14:40:00,2.8880,2.8920,2.8870,2.8910,87
2009-08-13,14:45:00,2.8895,2.8920,2.8865,2.8865,52
2009-08-13,14:50:00,2.8855,2.8865,2.8820,2.8830,70
2009-08-13,14:55:00,2.8835,2.8835,2.8800,2.8815,37
2009-08-13,15:00:00,2.8820,2.8820,2.8765,2.8765,75
2009-08-13,15:05:00,2.8760,2.8805,2.8760,2.8805,38
2009-08-13,15:10:00,2.8800,2.8835,2.8800,2.8835,29
2009-08-13,15:15:00,2.8825,2.8885,2.8825,2.8880,20
2009-08-13,15:20:00,2.8875,2.8885,2.8875,2.8880,16
2009-08-13,15:25:00,2.8880,2.8945,2.8880,2.8945,94
2009-08-13,15:30:00,2.8940,2.8980,2.8940,2.8960,100
2009-08-13,15:35:00,2.8950,2.8955,2.8890,2.8915,62
2009-08-13,15:40:00,2.8910,2.8910,2.8895,2.8900,34
2009-08-13,15:45:00,2.8925,2.8930,2.8870,2.8880,34
2009-08-13,15:50:00,2.8875,2.8885,2.8845,2.8855,25
2009-08-13,15:55:00,2.8865,2.8875,2.8850,2.8860,21
2009-08-13,16:00:00,2.8860,2.8900,2.8835,2.8835,58
2009-08-13,16:05:00,2.8845,2.8845,2.8780,2.8790,75
2009-08-13,16:10:00,2.8780,2.8795,2.8770,2.8795,44
2009-08-13,16:15:00,2.8810,2.8860,2.8810,2.8850,13
2009-08-13,16:20:00,2.8870,2.8870,2.8845,2.8850,23
2009-08-13,16:25:00,2.8850,2.8850,2.8785,2.8785,20
2009-08-13,16:30:00,2.8780,2.8805,2.8770,2.8805,88
2009-08-13,16:35:00,2.8800,2.8885,2.8800,2.8885,27
2009-08-13,16:40:00,2.8890,2.8900,2.8880,2.8880,30
2009-08-13,16:45:00,2.8885,2.8935,2.8880,2.8915,89
2009-08-13,16:50:00,2.8895,2.8900,2.8885,2.8900,22
2009-08-13,16:55:00,2.8885,2.8905,2.8870,2.8900,20
2009-08-13,17:00:00,2.8910,2.8975,2.8910,2.8955,41
2009-08-13,17:05:00,2.8960,2.8990,2.8960,2.8960,59
2009-08-13,17:10:00,2.8960,2.9050,2.8955,2.9050,137
2009-08-13,17:15:00,2.9050,2.9120,2.9045,2.9080,369
2009-08-13,17:20:00,2.9085,2.9085,2.9045,2.9050,38
2009-08-13,17:25:00,2.9050,2.9060,2.9035,2.9060,30
2009-08-13,17:30:00,2.9080,2.9135,2.9070,2.9100,114
2009-08-13,17:35:00,2.9120,2.9145,2.9085,2.9145,81
2009-08-13,17:40:00,2.9140,2.9140,2.9105,2.9110,53
2009-08-13,17:45:00,2.9110,2.9115,2.9095,2.9095,35
2009-08-13,17:50:00,2.9090,2.9100,2.9080,2.9090,29
2009-08-13,17:55:00,2.9085,2.9110,2.9075,2.9080,81
2009-08-13,18:00:00,2.9085,2.9090,2.9075,2.9090,15
2009-08-13,18:05:00,2.9100,2.9135,2.9095,2.9095,101
2009-08-13,18:10:00,2.9095,2.9110,2.9095,2.9105,13
2009-08-13,18:15:00,2.9105,2.9125,2.9105,2.9120,21
2009-08-13,18:20:00,2.9125,2.9165,2.9120,2.9145,47
2009-08-13,18:25:00,2.9150,2.9155,2.9130,2.9145,32
2009-08-13,18:30:00,2.9135,2.9150,2.9125,2.9125,39
2009-08-13,18:35:00,2.9135,2.9195,2.9130,2.9175,81
2009-08-13,18:40:00,2.9190,2.9260,2.9170,2.9260,121
2009-08-13,18:45:00,2.9255,2.9290,2.9250,2.9290,127
2009-08-13,18:50:00,2.9270,2.9275,2.9225,2.9275,57
2009-08-13,18:55:00,2.9275,2.9275,2.9240,2.9245,58
2009-08-13,19:00:00,2.9240,2.9255,2.9225,2.9235,31
2009-08-13,19:05:00,2.9230,2.9295,2.9230,2.9295,56
2009-08-13,19:10:00,2.9295,2.9300,2.9240,2.9240,89
2009-08-13,19:15:00,2.9235,2.9250,2.9190,2.9205,62
2009-08-13,19:20:00,2.9205,2.9220,2.9195,2.9200,23
2009-08-13,19:25:00,2.9200,2.9200,2.9155,2.9180,62
2009-08-13,19:30:00,2.9170,2.9180,2.9135,2.9140,26
2009-08-13,19:35:00,2.9125,2.9160,2.9125,2.9150,52
2009-08-13,19:40:00,2.9150,2.9150,2.9095,2.9100,66
2009-08-13,19:45:00,2.9095,2.9095,2.9025,2.9035,114
2009-08-13,19:50:00,2.9035,2.9075,2.9010,2.9075,135
2009-08-13,19:55:00,2.9075,2.9100,2.8975,2.8985,116
2009-08-13,20:00:00,2.8975,2.9050,2.8975,2.9030,392
2009-08-13,20:05:00,2.9030,2.9085,2.8985,2.9020,436
2009-08-13,20:10:00,2.9035,2.9055,2.8960,2.8960,416
2009-08-13,20:15:00,2.8965,2.9065,2.8960,2.9040,249
2009-08-13,20:20:00,2.9030,2.9040,2.9000,2.9040,137
2009-08-13,20:25:00,2.9035,2.9035,2.8980,2.8995,166
2009-08-13,20:30:00,2.8985,2.8995,2.8830,2.8910,497
2009-08-13,20:35:00,2.8915,2.8950,2.8900,2.8935,209
2009-08-13,20:40:00,2.8940,2.9025,2.8930,2.9010,209
2009-08-13,20:45:00,2.9010,2.9025,2.8915,2.8970,289
2009-08-13,20:50:00,2.8970,2.9040,2.8970,2.9015,189
2009-08-13,20:55:00,2.9010,2.9155,2.9010,2.9145,335
2009-08-13,21:00:00,2.9145,2.9150,2.9070,2.9080,157
2009-08-13,21:05:00,2.9110,2.9125,2.9050,2.9065,130
2009-08-13,21:10:00,2.9060,2.9075,2.9005,2.9020,113
2009-08-13,21:15:00,2.9015,2.9015,2.8950,2.8980,160
2009-08-13,21:20:00,2.8970,2.9030,2.8950,2.9010,88
2009-08-13,21:25:00,2.9005,2.9025,2.8945,2.9010,108
2009-08-13,21:30:00,2.9010,2.9025,2.8945,2.9000,232
2009-08-13,21:35:00,2.8990,2.9000,2.8810,2.8920,425
2009-08-13,21:40:00,2.8910,2.8960,2.8820,2.8945,373
2009-08-13,21:45:00,2.8935,2.9030,2.8925,2.8970,324
2009-08-13,21:50:00,2.8960,2.8970,2.8780,2.8800,386
2009-08-13,21:55:00,2.8795,2.8910,2.8785,2.8875,318
2009-08-13,22:00:00,2.8860,2.8970,2.8810,2.8965,298
2009-08-13,22:05:00,2.8970,2.8985,2.8925,2.8930,243
2009-08-13,22:10:00,2.8940,2.9000,2.8905,2.8905,215
2009-08-13,22:15:00,2.8905,2.8985,2.8900,2.8975,165
2009-08-13,22:20:00,2.8970,2.9090,2.8970,2.9070,251
2009-08-13,22:25:00,2.9080,2.9115,2.9065,2.9100,186
2009-08-13,22:30:00,2.9100,2.9170,2.9080,2.9085,234
2009-08-13,22:35:00,2.9080,2.9125,2.9050,2.9115,240
2009-08-13,22:40:00,2.9125,2.9175,2.9120,2.9150,128
2009-08-13,22:45:00,2.9145,2.9155,2.9120,2.9145,108
2009-08-13,22:50:00,2.9145,2.9230,2.9140,2.9220,317
2009-08-13,22:55:00,2.9215,2.9275,2.9180,2.9220,366
2009-08-13,23:00:00,2.9230,2.9290,2.9215,2.9290,261
2009-08-13,23:05:00,2.9290,2.9290,2.9165,2.9200,320
2009-08-13,23:10:00,2.9195,2.9200,2.9145,2.9175,169
2009-08-13,23:15:00,2.9170,2.9210,2.9125,2.9190,185
2009-08-13,23:20:00,2.9180,2.9200,2.9165,2.9200,59
2009-08-13,23:25:00,2.9200,2.9205,2.9150,2.9155,102
2009-08-13,23:30:00,2.9160,2.9170,2.9060,2.9075,165
2009-08-13,23:35:00,2.9080,2.9135,2.9075,2.9100,181
2009-08-13,23:40:00,2.9110,2.9120,2.9035,2.9060,174
2009-08-13,23:45:00,2.9060,2.9110,2.9040,2.9040,110
2009-08-13,23:50:00,2.9035,2.9075,2.9020,2.9020,131
2009-08-13,23:55:00,2.9025,2.9095,2.9010,2.9095,160
2009-08-14,00:00:00,2.9090,2.9135,2.9090,2.9130,191
2009-08-14,00:05:00,2.9130,2.9165,2.9130,2.9155,72
2009-08-14,00:10:00,2.9160,2.9200,2.9150,2.9155,98
2009-08-14,00:15:00,2.9170,2.9230,2.9170,2.9195,136
2009-08-14,00:20:00,2.9175,2.9175,2.9150,2.9155,40
2009-08-14,00:25:00,2.9150,2.9155,2.9120,2.9125,41
2009-08-14,00:30:00,2.9120,2.9120,2.9090,2.9115,76
2009-08-14,00:35:00,2.9115,2.9125,2.9090,2.9090,51
2009-08-14,00:40:00,2.9095,2.9100,2.9030,2.9050,83
2009-08-14,00:45:00,2.9040,2.9095,2.9035,2.9085,89
2009-08-14,00:50:00,2.9080,2.9125,2.9075,2.9125,68
2009-08-14,00:55:00,2.9110,2.9155,2.9075,2.9140,431
2009-08-14,01:00:00,2.9140,2.9250,2.9130,2.9230,373
2009-08-14,01:05:00,2.9225,2.9225,2.9165,2.9165,55
2009-08-14,01:10:00,2.9170,2.9185,2.9120,2.9140,67
2009-08-14,01:15:00,2.9140,2.9170,2.9120,2.9140,61
2009-08-14,01:20:00,2.9140,2.9145,2.9120,2.9120,34
2009-08-14,01:25:00,2.9130,2.9140,2.9105,2.9125,60
2009-08-14,01:30:00,2.9155,2.9185,2.9150,2.9185,26
2009-08-14,01:35:00,2.9170,2.9190,2.9165,2.9165,14
2009-08-14,01:40:00,2.9170,2.9170,2.9140,2.9155,14
2009-08-14,01:45:00,2.9150,2.9160,2.9120,2.9135,42
2009-08-14,01:50:00,2.9135,2.9150,2.9105,2.9110,77
2009-08-14,01:55:00,2.9115,2.9155,2.9115,2.9150,66
2009-08-14,02:00:00,2.9135,2.9135,2.9060,2.9060,36
2009-08-14,02:05:00,2.9060,2.9140,2.9050,2.9050,31
2009-08-14,02:10:00,2.9065,2.9070,2.9030,2.9045,32
2009-08-14,02:15:00,2.9035,2.9045,2.8975,2.8990,76
2009-08-14,02:20:00,2.8990,2.9025,2.8990,2.9025,6
2009-08-14,02:25:00,2.9025,2.9025,2.9000,2.9005,9
2009-08-14,02:30:00,2.9030,2.9050,2.9020,2.9025,9
2009-08-14,02:35:00,2.9025,2.9040,2.9020,2.9025,12
2009-08-14,02:40:00,2.9045,2.9080,2.9045,2.9080,14
2009-08-14,02:45:00,2.9070,2.9095,2.9070,2.9095,5
2009-08-14,02:50:00,2.9100,2.9160,2.9100,2.9160,13
2009-08-14,02:55:00,2.9140,2.9140,2.9105,2.9105,15
2009-08-14,03:00:00,2.9110,2.9115,2.9110,2.9110,20
2009-08-14,03:05:00,2.9140,2.9145,2.9140,2.9145,2
2009-08-14,03:10:00,2.9130,2.9160,2.9130,2.9140,20
2009-08-14,03:15:00,2.9155,2.9165,2.9150,2.9150,5
2009-08-14,03:20:00,2.9160,2.9160,2.9145,2.9145,2
2009-08-14,03:25:00,2.9130,2.9130,2.9115,2.9115,4
2009-08-14,03:30:00,2.9130,2.9130,2.9115,2.9125,21
2009-08-14,03:35:00,2.9115,2.9115,2.9095,2.9110,16
2009-08-14,03:40:00,2.9120,2.9150,2.9115,2.9120,10
2009-08-14,03:45:00,2.9140,2.9165,2.9140,2.9165,14
2009-08-14,03:50:00,2.9165,2.9165,2.9150,2.9150,9
2009-08-14,03:55:00,2.9165,2.9210,2.9150,2.9200,26
2009-08-14,04:00:00,2.9215,2.9260,2.9200,2.9260,47
2009-08-14,04:05:00,2.9235,2.9260,2.9220,2.9235,13
2009-08-14,04:10:00,2.9235,2.9250,2.9220,2.9220,9
2009-08-14,04:15:00,2.9245,2.9245,2.9230,2.9230,2
2009-08-14,04:20:00,2.9225,2.9225,2.9205,2.9205,3
2009-08-14,04:25:00,2.9210,2.9230,2.9210,2.9230,3
2009-08-14,04:30:00,2.9210,2.9210,2.9210,2.9210,3
2009-08-14,04:40:00,2.9210,2.9235,2.9210,2.9235,4
2009-08-14,04:45:00,2.9210,2.9210,2.9210,2.9210,1
2009-08-14,04:55:00,2.9215,2.9215,2.9215,2.9215,1
2009-08-14,05:00:00,2.9205,2.9230,2.9205,2.9205,6
2009-08-14,05:05:00,2.9215,2.9215,2.9205,2.9205,2
2009-08-14,05:10:00,2.9215,2.9215,2.9205,2.9205,6
2009-08-14,06:00:00,2.9210,2.9350,2.9210,2.9350,23
2009-08-14,06:05:00,2.9350,2.9350,2.9200,2.9260,10
2009-08-14,06:10:00,2.9255,2.9255,2.9255,2.9255,1
2009-08-14,06:15:00,2.9310,2.9310,2.9310,2.9310,1
2009-08-14,06:35:00,2.9300,2.9300,2.9300,2.9300,1
2009-08-14,06:45:00,2.9235,2.9235,2.9235,2.9235,2
2009-08-14,06:50:00,2.9250,2.9250,2.9250,2.9250,1
2009-08-14,07:05:00,2.9230,2.9230,2.9230,2.9230,1
2009-08-14,07:15:00,2.9280,2.9280,2.9230,2.9230,2
2009-08-14,07:20:00,2.9205,2.9205,2.9205,2.9205,1
2009-08-14,07:40:00,2.9200,2.9200,2.9200,2.9200,18
2009-08-14,07:45:00,2.9210,2.9210,2.9200,2.9200,9
2009-08-14,07:55:00,2.9235,2.9235,2.9235,2.9235,3
2009-08-14,08:00:00,2.9220,2.9220,2.9200,2.9200,21
2009-08-14,08:05:00,2.9170,2.9170,2.9140,2.9140,4
2009-08-14,08:10:00,2.9155,2.9155,2.9155,2.9155,1
2009-08-14,08:15:00,2.9190,2.9250,2.9190,2.9250,4
2009-08-14,08:20:00,2.9225,2.9270,2.9225,2.9270,12
2009-08-14,08:25:00,2.9260,2.9320,2.9205,2.9320,22
2009-08-14,08:35:00,2.9250,2.9250,2.9250,2.9250,1
2009-08-14,08:40:00,2.9295,2.9320,2.9255,2.9255,3
2009-08-14,08:45:00,2.9260,2.9325,2.9260,2.9325,5
2009-08-14,08:50:00,2.9340,2.9340,2.9340,2.9340,12
2009-08-14,08:55:00,2.9340,2.9340,2.9340,2.9340,4
2009-08-14,09:00:00,2.9340,2.9490,2.9280,2.9375,48
2009-08-14,09:05:00,2.9305,2.9305,2.9260,2.9260,10
2009-08-14,09:10:00,2.9230,2.9240,2.9205,2.9205,7
2009-08-14,09:15:00,2.9265,2.9265,2.9250,2.9250,3
2009-08-14,09:20:00,2.9250,2.9250,2.9240,2.9250,4
2009-08-14,09:25:00,2.9250,2.9250,2.9250,2.9250,13
2009-08-14,09:30:00,2.9250,2.9250,2.9155,2.9175,17
2009-08-14,09:40:00,2.9190,2.9190,2.9175,2.9175,6
2009-08-14,09:45:00,2.9240,2.9240,2.9200,2.9240,3
2009-08-14,09:50:00,2.9245,2.9250,2.9245,2.9250,5
2009-08-14,09:55:00,2.9250,2.9250,2.9230,2.9230,8
2009-08-14,10:00:00,2.9220,2.9220,2.9185,2.9210,17
2009-08-14,10:10:00,2.9210,2.9260,2.9210,2.9260,18
2009-08-14,10:15:00,2.9260,2.9290,2.9260,2.9290,13
2009-08-14,10:20:00,2.9280,2.9280,2.9280,2.9280,10
2009-08-14,10:25:00,2.9280,2.9295,2.9280,2.9295,9
2009-08-14,10:30:00,2.9295,2.9295,2.9200,2.9200,5
2009-08-14,10:35:00,2.9230,2.9230,2.9230,2.9230,1
2009-08-14,10:40:00,2.9225,2.9225,2.9225,2.9225,1
2009-08-14,10:45:00,2.9200,2.9200,2.9200,2.9200,8
2009-08-14,10:50:00,2.9200,2.9200,2.9180,2.9180,22
2009-08-14,10:55:00,2.9175,2.9175,2.9080,2.9080,54
2009-08-14,11:00:00,2.9070,2.9125,2.9065,2.9075,16
2009-08-14,11:05:00,2.9075,2.9075,2.9015,2.9070,25
2009-08-14,11:10:00,2.9070,2.9070,2.9015,2.9015,25
2009-08-14,11:15:00,2.9010,2.9035,2.8960,2.9015,47
2009-08-14,11:20:00,2.9015,2.9015,2.8950,2.8950,31
2009-08-14,11:25:00,2.8950,2.9020,2.8950,2.9020,18
2009-08-14,11:30:00,2.9020,2.9020,2.9010,2.9010,4
2009-08-14,11:35:00,2.9010,2.9015,2.8925,2.8925,23
2009-08-14,11:40:00,2.8915,2.8915,2.8885,2.8885,35
2009-08-14,11:45:00,2.8900,2.8900,2.8900,2.8900,1
2009-08-14,11:50:00,2.8915,2.8955,2.8915,2.8955,7
2009-08-14,11:55:00,2.8970,2.9010,2.8950,2.8950,8
2009-08-14,12:00:00,2.8965,2.8965,2.8960,2.8965,3
2009-08-14,12:05:00,2.8930,2.8990,2.8920,2.8920,20
2009-08-14,12:10:00,2.8915,2.8940,2.8875,2.8875,21
2009-08-14,12:15:00,2.8865,2.8865,2.8825,2.8840,32
2009-08-14,12:20:00,2.8845,2.8850,2.8830,2.8845,17
2009-08-14,12:25:00,2.8915,2.8915,2.8905,2.8915,3
2009-08-14,12:30:00,2.8890,2.8960,2.8890,2.8950,45
2009-08-14,12:35:00,2.8955,2.8990,2.8955,2.8990,28
2009-08-14,12:40:00,2.9000,2.9060,2.9000,2.9040,40
2009-08-14,12:45:00,2.9035,2.9050,2.9035,2.9040,36
2009-08-14,12:50:00,2.9040,2.9055,2.9025,2.9045,23
2009-08-14,12:55:00,2.9035,2.9065,2.9035,2.9065,46
2009-08-14,13:00:00,2.9070,2.9095,2.9025,2.9030,51
2009-08-14,13:05:00,2.9015,2.9015,2.8975,2.8985,14
2009-08-14,13:10:00,2.8990,2.9000,2.8980,2.9000,18
2009-08-14,13:15:00,2.9000,2.9025,2.9000,2.9025,37
2009-08-14,13:20:00,2.9005,2.9005,2.8980,2.8990,21
2009-08-14,13:25:00,2.8950,2.8960,2.8925,2.8960,20
2009-08-14,13:30:00,2.8985,2.9050,2.8975,2.9050,58
2009-08-14,13:35:00,2.9050,2.9060,2.9020,2.9020,22
2009-08-14,13:40:00,2.9045,2.9050,2.9045,2.9050,4
2009-08-14,13:45:00,2.9030,2.9040,2.9030,2.9040,2
2009-08-14,13:50:00,2.9050,2.9050,2.9045,2.9045,6
2009-08-14,13:55:00,2.9055,2.9055,2.9030,2.9040,8
2009-08-14,14:00:00,2.9020,2.9020,2.8970,2.8970,24
2009-08-14,14:05:00,2.8995,2.9015,2.8980,2.9015,25
2009-08-14,14:10:00,2.9015,2.9015,2.8975,2.9010,28
2009-08-14,14:15:00,2.9030,2.9050,2.9015,2.9015,11
2009-08-14,14:20:00,2.9020,2.9065,2.9020,2.9040,23
2009-08-14,14:25:00,2.9035,2.9050,2.9030,2.9050,7
2009-08-14,14:30:00,2.9050,2.9065,2.8985,2.9000,31
2009-08-14,14:35:00,2.9005,2.9015,2.8970,2.8970,19
2009-08-14,14:40:00,2.8970,2.8985,2.8960,2.8985,7
2009-08-14,14:45:00,2.8985,2.9000,2.8980,2.9000,25
2009-08-14,14:50:00,2.9000,2.9010,2.8995,2.9000,45
2009-08-14,14:55:00,2.9005,2.9055,2.9005,2.9040,43
2009-08-14,15:00:00,2.9040,2.9110,2.9040,2.9110,47
2009-08-14,15:05:00,2.9120,2.9195,2.9120,2.9160,80
2009-08-14,15:10:00,2.9160,2.9195,2.9125,2.9140,53
2009-08-14,15:15:00,2.9140,2.9140,2.9100,2.9110,20
2009-08-14,15:20:00,2.9110,2.9165,2.9100,2.9165,25
2009-08-14,15:25:00,2.9160,2.9180,2.9155,2.9180,18
2009-08-14,15:30:00,2.9180,2.9195,2.9170,2.9170,53
2009-08-14,15:35:00,2.9185,2.9200,2.9170,2.9190,70
2009-08-14,15:40:00,2.9190,2.9235,2.9190,2.9235,36
2009-08-14,15:45:00,2.9245,2.9290,2.9230,2.9280,56
2009-08-14,15:50:00,2.9270,2.9305,2.9270,2.9300,32
2009-08-14,15:55:00,2.9280,2.9290,2.9270,2.9270,17
2009-08-14,16:00:00,2.9270,2.9270,2.9205,2.9225,75
2009-08-14,16:05:00,2.9240,2.9275,2.9220,2.9220,18
2009-08-14,16:10:00,2.9215,2.9220,2.9180,2.9190,29
2009-08-14,16:15:00,2.9200,2.9220,2.9175,2.9175,36
2009-08-14,16:20:00,2.9175,2.9220,2.9145,2.9220,25
2009-08-14,16:25:00,2.9200,2.9220,2.9180,2.9180,29
2009-08-14,16:30:00,2.9190,2.9190,2.9100,2.9105,30
2009-08-14,16:35:00,2.9110,2.9130,2.9090,2.9105,92
2009-08-14,16:40:00,2.9105,2.9105,2.9070,2.9075,24
2009-08-14,16:45:00,2.9050,2.9105,2.9050,2.9085,24
2009-08-14,16:50:00,2.9100,2.9110,2.9095,2.9100,32
2009-08-14,16:55:00,2.9100,2.9100,2.9080,2.9080,6
2009-08-14,17:00:00,2.9075,2.9095,2.9075,2.9090,15
2009-08-14,17:05:00,2.9070,2.9075,2.9060,2.9060,33
2009-08-14,17:10:00,2.9055,2.9065,2.9055,2.9065,3
2009-08-14,17:15:00,2.9055,2.9090,2.9055,2.9075,25
2009-08-14,17:20:00,2.9090,2.9150,2.9090,2.9145,23
2009-08-14,17:25:00,2.9150,2.9200,2.9125,2.9165,51
2009-08-14,17:30:00,2.9170,2.9170,2.9150,2.9150,14
2009-08-14,17:35:00,2.9150,2.9150,2.9130,2.9130,9
2009-08-14,17:40:00,2.9110,2.9110,2.9080,2.9080,21
2009-08-14,17:45:00,2.9075,2.9075,2.9055,2.9060,22
2009-08-14,17:50:00,2.9065,2.9085,2.9065,2.9085,32
2009-08-14,17:55:00,2.9075,2.9100,2.9075,2.9100,5
2009-08-14,18:00:00,2.9090,2.9090,2.9085,2.9085,2
2009-08-14,18:05:00,2.9090,2.9090,2.9085,2.9085,12
2009-08-14,18:10:00,2.9110,2.9110,2.9065,2.9065,16
2009-08-14,18:15:00,2.9065,2.9080,2.9060,2.9070,21
2009-08-14,18:20:00,2.9060,2.9060,2.8975,2.8980,84
2009-08-14,18:25:00,2.8965,2.8965,2.8940,2.8965,66
2009-08-14,18:30:00,2.8970,2.9040,2.8965,2.9040,49
2009-08-14,18:35:00,2.9035,2.9035,2.8980,2.9005,25
2009-08-14,18:40:00,2.9010,2.9010,2.8950,2.8965,45
2009-08-14,18:45:00,2.8975,2.9010,2.8975,2.9010,8
2009-08-14,18:50:00,2.9020,2.9025,2.9015,2.9025,13
2009-08-14,18:55:00,2.9025,2.9035,2.8960,2.9000,38
2009-08-14,19:00:00,2.8980,2.8990,2.8955,2.8975,60
2009-08-14,19:05:00,2.8975,2.9040,2.8975,2.9025,79
2009-08-14,19:10:00,2.9025,2.9065,2.9025,2.9030,76
2009-08-14,19:15:00,2.9035,2.9035,2.9000,2.9020,40
2009-08-14,19:20:00,2.9025,2.9060,2.9020,2.9055,31
2009-08-14,19:25:00,2.9050,2.9100,2.9050,2.9085,116
2009-08-14,19:30:00,2.9075,2.9095,2.9055,2.9070,86
2009-08-14,19:35:00,2.9065,2.9100,2.9055,2.9090,63
2009-08-14,19:40:00,2.9095,2.9170,2.9090,2.9145,49
2009-08-14,19:45:00,2.9145,2.9145,2.9045,2.9045,111
2009-08-14,19:50:00,2.9055,2.9065,2.9030,2.9030,43
2009-08-14,19:55:00,2.9045,2.9050,2.8995,2.9030,46
2009-08-14,20:00:00,2.9015,2.9030,2.9005,2.9020,40
2009-08-14,20:05:00,2.9020,2.9040,2.9020,2.9035,26
2009-08-14,20:10:00,2.9035,2.9145,2.9030,2.9090,219
2009-08-14,20:15:00,2.9095,2.9100,2.9065,2.9080,107
2009-08-14,20:20:00,2.9080,2.9085,2.9050,2.9070,74
2009-08-14,20:25:00,2.9070,2.9085,2.9065,2.9070,27
2009-08-14,20:30:00,2.9065,2.9075,2.9020,2.9045,193
2009-08-14,20:35:00,2.9040,2.9045,2.8960,2.8990,152
2009-08-14,20:40:00,2.8990,2.9025,2.8955,2.8980,249
2009-08-14,20:45:00,2.8975,2.9005,2.8960,2.8980,97
2009-08-14,20:50:00,2.8980,2.8990,2.8855,2.8895,287
2009-08-14,20:55:00,2.8895,2.8895,2.8755,2.8800,327
2009-08-14,21:00:00,2.8800,2.8965,2.8790,2.8910,208
2009-08-14,21:05:00,2.8905,2.8935,2.8870,2.8925,168
2009-08-14,21:10:00,2.8935,2.8945,2.8860,2.8865,134
2009-08-14,21:15:00,2.8865,2.8935,2.8825,2.8900,308
2009-08-14,21:20:00,2.8895,2.8925,2.8805,2.8805,122
2009-08-14,21:25:00,2.8810,2.8870,2.8805,2.8850,84
2009-08-14,21:30:00,2.8855,2.8885,2.8790,2.8840,357
2009-08-14,21:35:00,2.8835,2.8850,2.8730,2.8840,496
2009-08-14,21:40:00,2.8830,2.8880,2.8760,2.8845,298
2009-08-14,21:45:00,2.8840,2.8860,2.8795,2.8850,249
2009-08-14,21:50:00,2.8855,2.8910,2.8830,2.8830,136
2009-08-14,21:55:00,2.8825,2.8830,2.8710,2.8770,585
2009-08-14,22:00:00,2.8770,2.8770,2.8685,2.8710,476
2009-08-14,22:05:00,2.8710,2.8745,2.8685,2.8720,446
2009-08-14,22:10:00,2.8730,2.8730,2.8600,2.8600,498
2009-08-14,22:15:00,2.8595,2.8600,2.8490,2.8570,725
2009-08-14,22:20:00,2.8560,2.8590,2.8500,2.8555,430
2009-08-14,22:25:00,2.8555,2.8605,2.8550,2.8550,344
2009-08-14,22:30:00,2.8545,2.8550,2.8500,2.8525,376
2009-08-14,22:35:00,2.8520,2.8525,2.8405,2.8505,577
2009-08-14,22:40:00,2.8500,2.8510,2.8435,2.8470,195
2009-08-14,22:45:00,2.8465,2.8480,2.8410,2.8465,420
2009-08-14,22:50:00,2.8470,2.8470,2.8395,2.8435,406
2009-08-14,22:55:00,2.8440,2.8465,2.8395,2.8465,235
2009-08-14,23:00:00,2.8465,2.8520,2.8425,2.8510,315
2009-08-14,23:05:00,2.8510,2.8510,2.8385,2.8420,185
2009-08-14,23:10:00,2.8435,2.8475,2.8405,2.8450,133
2009-08-14,23:15:00,2.8445,2.8455,2.8390,2.8390,158
2009-08-14,23:20:00,2.8385,2.8465,2.8385,2.8455,114
2009-08-14,23:25:00,2.8455,2.8455,2.8385,2.8385,132
2009-08-14,23:30:00,2.8385,2.8385,2.8255,2.8285,502
2009-08-14,23:35:00,2.8270,2.8300,2.8255,2.8260,280
2009-08-14,23:40:00,2.8260,2.8305,2.8220,2.8305,195
2009-08-14,23:45:00,2.8310,2.8350,2.8265,2.8280,192
2009-08-14,23:50:00,2.8265,2.8295,2.8245,2.8295,205
2009-08-14,23:55:00,2.8300,2.8380,2.8300,2.8335,267
2009-08-15,00:00:00,2.8340,2.8360,2.8330,2.8335,109
2009-08-15,00:05:00,2.8330,2.8335,2.8275,2.8285,142
2009-08-15,00:10:00,2.8285,2.8355,2.8285,2.8350,113
2009-08-15,00:15:00,2.8350,2.8355,2.8280,2.8310,214
2009-08-15,00:20:00,2.8310,2.8330,2.8285,2.8320,66
2009-08-15,00:25:00,2.8320,2.8345,2.8290,2.8300,125
2009-08-15,00:30:00,2.8280,2.8345,2.8275,2.8310,77
2009-08-15,00:35:00,2.8310,2.8330,2.8290,2.8295,88
2009-08-15,00:40:00,2.8290,2.8290,2.8255,2.8265,255
2009-08-15,00:45:00,2.8270,2.8320,2.8260,2.8315,224
2009-08-15,00:50:00,2.8320,2.8330,2.8300,2.8310,180
2009-08-15,00:55:00,2.8315,2.8390,2.8310,2.8380,342
2009-08-15,01:00:00,2.8385,2.8400,2.8325,2.8325,153
2009-08-15,01:05:00,2.8330,2.8345,2.8295,2.8325,115
2009-08-15,01:10:00,2.8330,2.8345,2.8320,2.8325,61
2009-08-15,01:15:00,2.8320,2.8330,2.8280,2.8305,160
2009-08-15,01:20:00,2.8305,2.8315,2.8280,2.8295,32
2009-08-15,01:25:00,2.8290,2.8300,2.8250,2.8265,66
2009-08-15,01:30:00,2.8255,2.8255,2.8230,2.8240,95
2009-08-15,01:35:00,2.8240,2.8240,2.8210,2.8225,93
2009-08-15,01:40:00,2.8230,2.8250,2.8210,2.8245,75
2009-08-15,01:45:00,2.8240,2.8260,2.8235,2.8235,44
2009-08-15,01:50:00,2.8235,2.8245,2.8210,2.8235,24
2009-08-15,01:55:00,2.8235,2.8240,2.8220,2.8230,28
2009-08-15,02:00:00,2.8230,2.8255,2.8230,2.8245,17
2009-08-15,02:05:00,2.8245,2.8255,2.8235,2.8235,7
2009-08-15,02:10:00,2.8235,2.8260,2.8225,2.8260,13
2009-08-15,02:15:00,2.8270,2.8275,2.8255,2.8255,11
2009-08-15,02:20:00,2.8275,2.8290,2.8260,2.8275,12
2009-08-15,02:25:00,2.8270,2.8270,2.8270,2.8270,1
2009-08-15,02:30:00,2.8250,2.8250,2.8225,2.8240,9
2009-08-15,02:35:00,2.8240,2.8285,2.8240,2.8275,5
2009-08-15,02:40:00,2.8275,2.8285,2.8275,2.8280,16
2009-08-15,02:45:00,2.8275,2.8275,2.8275,2.8275,2
2009-08-15,02:55:00,2.8270,2.8270,2.8270,2.8270,1
2009-08-15,03:00:00,2.8270,2.8300,2.8270,2.8300,14
2009-08-15,03:05:00,2.8295,2.8310,2.8295,2.8300,8
2009-08-15,03:10:00,2.8300,2.8305,2.8300,2.8305,2
2009-08-15,03:15:00,2.8310,2.8320,2.8310,2.8315,14
2009-08-15,03:20:00,2.8290,2.8320,2.8290,2.8320,5
2009-08-15,03:25:00,2.8280,2.8280,2.8280,2.8280,5
2009-08-15,03:30:00,2.8290,2.8320,2.8290,2.8320,13
2009-08-15,03:35:00,2.8300,2.8300,2.8260,2.8260,8
2009-08-15,03:40:00,2.8300,2.8310,2.8300,2.8300,5
2009-08-15,03:45:00,2.8305,2.8340,2.8305,2.8320,23
2009-08-15,03:50:00,2.8325,2.8325,2.8265,2.8300,39
2009-08-15,03:55:00,2.8300,2.8315,2.8265,2.8295,45
2009-08-15,04:00:00,2.8295,2.8315,2.8290,2.8315,14
2009-08-15,04:05:00,2.8315,2.8345,2.8305,2.8345,16
2009-08-15,04:10:00,2.8330,2.8345,2.8330,2.8335,4
2009-08-15,04:20:00,2.8335,2.8345,2.8330,2.8330,3
2009-08-15,04:25:00,2.8325,2.8325,2.8325,2.8325,2
2009-08-15,04:50:00,2.8350,2.8360,2.8350,2.8350,11
2009-08-15,05:00:00,2.8305,2.8305,2.8300,2.8300,8
2009-08-15,05:05:00,2.8330,2.8330,2.8330,2.8330,5
2009-08-15,05:10:00,2.8345,2.8355,2.8345,2.8355,7
2009-08-17,06:00:00,2.8400,2.8400,2.8200,2.8200,40
2009-08-17,06:05:00,2.8175,2.8175,2.8150,2.8150,23
2009-08-17,06:10:00,2.8150,2.8150,2.8035,2.8040,32
2009-08-17,06:15:00,2.8105,2.8120,2.8105,2.8120,5
2009-08-17,06:20:00,2.8115,2.8120,2.8115,2.8120,4
2009-08-17,06:25:00,2.8070,2.8080,2.8060,2.8080,7
2009-08-17,06:30:00,2.8080,2.8120,2.8070,2.8120,7
2009-08-17,06:35:00,2.8130,2.8130,2.8130,2.8130,1
2009-08-17,06:40:00,2.8135,2.8135,2.8100,2.8100,4
2009-08-17,06:45:00,2.8110,2.8110,2.8090,2.8090,2
2009-08-17,06:50:00,2.8100,2.8100,2.8100,2.8100,1
2009-08-17,06:55:00,2.8100,2.8100,2.8100,2.8100,2
2009-08-17,07:00:00,2.8130,2.8130,2.8070,2.8070,8
2009-08-17,07:05:00,2.8085,2.8090,2.8075,2.8075,11
2009-08-17,07:10:00,2.8070,2.8085,2.8070,2.8070,7
2009-08-17,07:15:00,2.8070,2.8070,2.8065,2.8065,2
2009-08-17,07:20:00,2.8060,2.8080,2.8060,2.8060,19
2009-08-17,07:30:00,2.8070,2.8070,2.8070,2.8070,3
2009-08-17,07:35:00,2.8055,2.8070,2.8055,2.8070,3
2009-08-17,07:40:00,2.8075,2.8100,2.8075,2.8090,9
2009-08-17,07:45:00,2.8070,2.8100,2.8070,2.8100,7
2009-08-17,07:50:00,2.8085,2.8085,2.8070,2.8085,19
2009-08-17,07:55:00,2.8105,2.8105,2.8105,2.8105,4
2009-08-17,08:00:00,2.8135,2.8160,2.8135,2.8150,21
2009-08-17,08:05:00,2.8095,2.8150,2.8095,2.8105,22
2009-08-17,08:10:00,2.8100,2.8100,2.8085,2.8085,2
2009-08-17,08:15:00,2.8065,2.8065,2.8035,2.8035,13
2009-08-17,08:20:00,2.8035,2.8035,2.7945,2.7950,142
2009-08-17,08:25:00,2.7945,2.8000,2.7945,2.8000,43
2009-08-17,08:30:00,2.7985,2.8000,2.7980,2.8000,5
2009-08-17,08:35:00,2.8000,2.8000,2.7945,2.7945,38
2009-08-17,08:40:00,2.7945,2.7945,2.7915,2.7920,52
2009-08-17,08:45:00,2.7925,2.7960,2.7925,2.7955,33
2009-08-17,08:50:00,2.7925,2.7925,2.7915,2.7915,20
2009-08-17,08:55:00,2.7935,2.7935,2.7870,2.7870,49
2009-08-17,09:00:00,2.7870,2.7870,2.7700,2.7720,189
2009-08-17,09:05:00,2.7740,2.7760,2.7720,2.7730,25
2009-08-17,09:10:00,2.7740,2.7765,2.7700,2.7700,30
2009-08-17,09:15:00,2.7705,2.7705,2.7670,2.7700,46
2009-08-17,09:20:00,2.7685,2.7695,2.7670,2.7675,29
2009-08-17,09:25:00,2.7670,2.7670,2.7600,2.7640,97
2009-08-17,09:30:00,2.7630,2.7660,2.7620,2.7630,26
2009-08-17,09:35:00,2.7660,2.7660,2.7570,2.7570,37
2009-08-17,09:40:00,2.7570,2.7575,2.7505,2.7555,52
2009-08-17,09:45:00,2.7555,2.7600,2.7555,2.7600,15
2009-08-17,09:50:00,2.7550,2.7570,2.7550,2.7570,5
2009-08-17,09:55:00,2.7560,2.7700,2.7425,2.7700,157
2009-08-17,10:00:00,2.7700,2.7760,2.7665,2.7730,66
2009-08-17,10:05:00,2.7745,2.7820,2.7745,2.7805,60
2009-08-17,10:10:00,2.7805,2.7890,2.7800,2.7800,51
2009-08-17,10:15:00,2.7790,2.7790,2.7740,2.7750,28
2009-08-17,10:20:00,2.7790,2.7790,2.7790,2.7790,6
2009-08-17,10:25:00,2.7775,2.7775,2.7700,2.7700,15
2009-08-17,10:30:00,2.7690,2.7700,2.7650,2.7700,13
2009-08-17,10:35:00,2.7765,2.7765,2.7680,2.7680,3
2009-08-17,10:40:00,2.7690,2.7705,2.7690,2.7690,7
2009-08-17,10:45:00,2.7690,2.7690,2.7685,2.7685,2
2009-08-17,10:50:00,2.7680,2.7710,2.7680,2.7705,10
2009-08-17,10:55:00,2.7670,2.7725,2.7670,2.7710,16
2009-08-17,11:00:00,2.7720,2.7720,2.7680,2.7720,7
2009-08-17,11:05:00,2.7725,2.7760,2.7725,2.7745,14
2009-08-17,11:10:00,2.7750,2.7760,2.7750,2.7760,2
2009-08-17,11:15:00,2.7720,2.7720,2.7635,2.7680,12
2009-08-17,11:20:00,2.7640,2.7710,2.7635,2.7710,5
2009-08-17,11:25:00,2.7700,2.7715,2.7700,2.7715,5
2009-08-17,11:30:00,2.7660,2.7665,2.7660,2.7665,5
2009-08-17,11:35:00,2.7680,2.7680,2.7680,2.7680,2
2009-08-17,11:40:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-17,11:45:00,2.7700,2.7700,2.7690,2.7690,19
2009-08-17,11:50:00,2.7730,2.7730,2.7720,2.7720,7
2009-08-17,12:05:00,2.7730,2.7740,2.7730,2.7740,4
2009-08-17,12:10:00,2.7750,2.7765,2.7750,2.7750,3
2009-08-17,12:15:00,2.7770,2.7785,2.7770,2.7780,6
2009-08-17,12:20:00,2.7780,2.7795,2.7775,2.7780,5
2009-08-17,12:25:00,2.7790,2.7810,2.7790,2.7810,5
2009-08-17,12:30:00,2.7815,2.7835,2.7805,2.7825,36
2009-08-17,12:35:00,2.7820,2.7835,2.7820,2.7835,21
2009-08-17,12:40:00,2.7805,2.7815,2.7795,2.7795,11
2009-08-17,12:45:00,2.7780,2.7780,2.7735,2.7780,8
2009-08-17,12:50:00,2.7785,2.7785,2.7755,2.7755,3
2009-08-17,12:55:00,2.7775,2.7775,2.7775,2.7775,1
2009-08-17,13:00:00,2.7800,2.7800,2.7755,2.7755,6
2009-08-17,13:05:00,2.7760,2.7760,2.7705,2.7720,13
2009-08-17,13:10:00,2.7705,2.7750,2.7705,2.7750,4
2009-08-17,13:15:00,2.7750,2.7750,2.7715,2.7715,9
2009-08-17,13:20:00,2.7710,2.7710,2.7690,2.7690,17
2009-08-17,13:25:00,2.7685,2.7700,2.7670,2.7670,23
2009-08-17,13:30:00,2.7670,2.7695,2.7650,2.7680,31
2009-08-17,13:35:00,2.7675,2.7690,2.7650,2.7690,23
2009-08-17,13:40:00,2.7705,2.7715,2.7690,2.7700,24
2009-08-17,13:45:00,2.7710,2.7710,2.7700,2.7700,11
2009-08-17,13:50:00,2.7685,2.7690,2.7680,2.7690,5
2009-08-17,13:55:00,2.7705,2.7705,2.7695,2.7695,4
2009-08-17,14:00:00,2.7680,2.7680,2.7605,2.7610,40
2009-08-17,14:05:00,2.7610,2.7610,2.7550,2.7550,50
2009-08-17,14:10:00,2.7550,2.7570,2.7540,2.7540,25
2009-08-17,14:15:00,2.7560,2.7590,2.7560,2.7570,19
2009-08-17,14:20:00,2.7575,2.7585,2.7500,2.7505,61
2009-08-17,14:25:00,2.7505,2.7505,2.7460,2.7460,64
2009-08-17,14:30:00,2.7470,2.7480,2.7430,2.7460,31
2009-08-17,14:35:00,2.7455,2.7485,2.7450,2.7460,32
2009-08-17,14:40:00,2.7465,2.7535,2.7465,2.7535,20
2009-08-17,14:45:00,2.7520,2.7575,2.7500,2.7575,24
2009-08-17,14:50:00,2.7580,2.7640,2.7580,2.7630,30
2009-08-17,14:55:00,2.7630,2.7660,2.7590,2.7595,37
2009-08-17,15:00:00,2.7600,2.7600,2.7530,2.7600,90
2009-08-17,15:05:00,2.7575,2.7595,2.7560,2.7575,29
2009-08-17,15:10:00,2.7565,2.7570,2.7550,2.7555,32
2009-08-17,15:15:00,2.7555,2.7555,2.7500,2.7500,55
2009-08-17,15:20:00,2.7490,2.7520,2.7445,2.7510,120
2009-08-17,15:25:00,2.7515,2.7520,2.7460,2.7480,31
2009-08-17,15:30:00,2.7475,2.7480,2.7460,2.7470,33
2009-08-17,15:35:00,2.7480,2.7480,2.7360,2.7370,68
2009-08-17,15:40:00,2.7380,2.7395,2.7345,2.7350,46
2009-08-17,15:45:00,2.7350,2.7370,2.7300,2.7320,49
2009-08-17,15:50:00,2.7320,2.7335,2.7265,2.7325,63
2009-08-17,15:55:00,2.7350,2.7355,2.7325,2.7355,24
2009-08-17,16:00:00,2.7350,2.7370,2.7330,2.7340,55
2009-08-17,16:05:00,2.7340,2.7365,2.7320,2.7365,42
2009-08-17,16:10:00,2.7360,2.7360,2.7325,2.7330,70
2009-08-17,16:15:00,2.7335,2.7415,2.7320,2.7400,69
2009-08-17,16:20:00,2.7410,2.7450,2.7405,2.7440,58
2009-08-17,16:25:00,2.7450,2.7470,2.7450,2.7450,74
2009-08-17,16:30:00,2.7450,2.7470,2.7430,2.7445,49
2009-08-17,16:35:00,2.7450,2.7480,2.7440,2.7480,16
2009-08-17,16:40:00,2.7480,2.7530,2.7480,2.7490,83
2009-08-17,16:45:00,2.7490,2.7520,2.7475,2.7480,45
2009-08-17,16:50:00,2.7490,2.7500,2.7470,2.7495,16
2009-08-17,16:55:00,2.7500,2.7515,2.7495,2.7515,12
2009-08-17,17:00:00,2.7505,2.7535,2.7505,2.7520,23
2009-08-17,17:05:00,2.7515,2.7515,2.7450,2.7450,130
2009-08-17,17:10:00,2.7445,2.7475,2.7430,2.7460,38
2009-08-17,17:15:00,2.7470,2.7480,2.7450,2.7450,46
2009-08-17,17:20:00,2.7460,2.7460,2.7410,2.7415,38
2009-08-17,17:25:00,2.7425,2.7430,2.7380,2.7385,74
2009-08-17,17:30:00,2.7390,2.7430,2.7385,2.7430,42
2009-08-17,17:35:00,2.7430,2.7480,2.7425,2.7450,44
2009-08-17,17:40:00,2.7455,2.7470,2.7450,2.7465,27
2009-08-17,17:45:00,2.7470,2.7480,2.7455,2.7460,66
2009-08-17,17:50:00,2.7460,2.7465,2.7410,2.7410,39
2009-08-17,17:55:00,2.7425,2.7440,2.7415,2.7415,38
2009-08-17,18:00:00,2.7400,2.7460,2.7400,2.7455,32
2009-08-17,18:05:00,2.7455,2.7495,2.7455,2.7490,35
2009-08-17,18:10:00,2.7485,2.7530,2.7485,2.7510,41
2009-08-17,18:15:00,2.7505,2.7530,2.7450,2.7450,39
2009-08-17,18:20:00,2.7450,2.7480,2.7450,2.7480,12
2009-08-17,18:25:00,2.7460,2.7460,2.7430,2.7445,12
2009-08-17,18:30:00,2.7430,2.7475,2.7430,2.7475,22
2009-08-17,18:35:00,2.7475,2.7495,2.7465,2.7465,17
2009-08-17,18:40:00,2.7485,2.7510,2.7480,2.7495,61
2009-08-17,18:45:00,2.7495,2.7545,2.7490,2.7510,51
2009-08-17,18:50:00,2.7510,2.7510,2.7495,2.7500,24
2009-08-17,18:55:00,2.7520,2.7535,2.7515,2.7530,25
2009-08-17,19:00:00,2.7530,2.7550,2.7520,2.7545,28
2009-08-17,19:05:00,2.7535,2.7550,2.7520,2.7520,45
2009-08-17,19:10:00,2.7530,2.7540,2.7510,2.7540,40
2009-08-17,19:15:00,2.7540,2.7550,2.7465,2.7475,38
2009-08-17,19:20:00,2.7475,2.7550,2.7465,2.7545,125
2009-08-17,19:25:00,2.7550,2.7650,2.7545,2.7640,105
2009-08-17,19:30:00,2.7635,2.7635,2.7590,2.7625,84
2009-08-17,19:35:00,2.7635,2.7680,2.7635,2.7680,97
2009-08-17,19:40:00,2.7685,2.7685,2.7610,2.7620,49
2009-08-17,19:45:00,2.7620,2.7630,2.7580,2.7580,69
2009-08-17,19:50:00,2.7585,2.7610,2.7555,2.7600,79
2009-08-17,19:55:00,2.7590,2.7590,2.7550,2.7565,54
2009-08-17,20:00:00,2.7560,2.7610,2.7560,2.7605,83
2009-08-17,20:05:00,2.7610,2.7725,2.7600,2.7695,120
2009-08-17,20:10:00,2.7710,2.7780,2.7665,2.7690,498
2009-08-17,20:15:00,2.7690,2.7695,2.7660,2.7690,110
2009-08-17,20:20:00,2.7690,2.7690,2.7605,2.7605,272
2009-08-17,20:25:00,2.7600,2.7640,2.7580,2.7640,304
2009-08-17,20:30:00,2.7640,2.7770,2.7630,2.7740,435
2009-08-17,20:35:00,2.7740,2.7795,2.7705,2.7795,287
2009-08-17,20:40:00,2.7795,2.7820,2.7780,2.7800,311
2009-08-17,20:45:00,2.7805,2.7815,2.7720,2.7720,282
2009-08-17,20:50:00,2.7715,2.7790,2.7710,2.7780,197
2009-08-17,20:55:00,2.7790,2.7800,2.7750,2.7785,201
2009-08-17,21:00:00,2.7790,2.7825,2.7765,2.7785,273
2009-08-17,21:05:00,2.7790,2.7830,2.7715,2.7720,180
2009-08-17,21:10:00,2.7725,2.7765,2.7715,2.7755,146
2009-08-17,21:15:00,2.7755,2.7785,2.7735,2.7760,103
2009-08-17,21:20:00,2.7760,2.7760,2.7675,2.7695,136
2009-08-17,21:25:00,2.7695,2.7710,2.7605,2.7605,213
2009-08-17,21:30:00,2.7615,2.7695,2.7595,2.7645,358
2009-08-17,21:35:00,2.7650,2.7675,2.7525,2.7560,472
2009-08-17,21:40:00,2.7560,2.7625,2.7545,2.7580,307
2009-08-17,21:45:00,2.7580,2.7650,2.7555,2.7635,281
2009-08-17,21:50:00,2.7640,2.7670,2.7615,2.7660,213
2009-08-17,21:55:00,2.7665,2.7690,2.7605,2.7690,279
2009-08-17,22:00:00,2.7675,2.7675,2.7570,2.7610,327
2009-08-17,22:05:00,2.7605,2.7630,2.7545,2.7555,292
2009-08-17,22:10:00,2.7560,2.7575,2.7500,2.7570,316
2009-08-17,22:15:00,2.7570,2.7600,2.7505,2.7565,239
2009-08-17,22:20:00,2.7550,2.7595,2.7530,2.7570,187
2009-08-17,22:25:00,2.7565,2.7615,2.7550,2.7610,138
2009-08-17,22:30:00,2.7610,2.7610,2.7575,2.7600,132
2009-08-17,22:35:00,2.7600,2.7635,2.7600,2.7630,221
2009-08-17,22:40:00,2.7630,2.7665,2.7600,2.7630,195
2009-08-17,22:45:00,2.7640,2.7645,2.7585,2.7625,144
2009-08-17,22:50:00,2.7630,2.7645,2.7605,2.7630,99
2009-08-17,22:55:00,2.7620,2.7640,2.7600,2.7630,168
2009-08-17,23:00:00,2.7630,2.7645,2.7600,2.7615,155
2009-08-17,23:05:00,2.7615,2.7620,2.7545,2.7550,185
2009-08-17,23:10:00,2.7545,2.7560,2.7510,2.7520,163
2009-08-17,23:15:00,2.7520,2.7520,2.7385,2.7400,339
2009-08-17,23:20:00,2.7400,2.7410,2.7355,2.7375,298
2009-08-17,23:25:00,2.7375,2.7415,2.7370,2.7405,247
2009-08-17,23:30:00,2.7395,2.7405,2.7360,2.7385,216
2009-08-17,23:35:00,2.7385,2.7390,2.7320,2.7360,192
2009-08-17,23:40:00,2.7360,2.7430,2.7340,2.7420,258
2009-08-17,23:45:00,2.7420,2.7495,2.7410,2.7490,239
2009-08-17,23:50:00,2.7475,2.7550,2.7460,2.7520,185
2009-08-17,23:55:00,2.7525,2.7555,2.7505,2.7535,167
2009-08-18,00:00:00,2.7530,2.7570,2.7530,2.7560,124
2009-08-18,00:05:00,2.7550,2.7570,2.7525,2.7555,147
2009-08-18,00:10:00,2.7565,2.7630,2.7560,2.7625,141
2009-08-18,00:15:00,2.7620,2.7635,2.7610,2.7615,102
2009-08-18,00:20:00,2.7610,2.7630,2.7610,2.7625,22
2009-08-18,00:25:00,2.7620,2.7650,2.7595,2.7645,97
2009-08-18,00:30:00,2.7650,2.7670,2.7640,2.7655,87
2009-08-18,00:35:00,2.7670,2.7670,2.7625,2.7650,72
2009-08-18,00:40:00,2.7645,2.7660,2.7630,2.7640,101
2009-08-18,00:45:00,2.7645,2.7680,2.7645,2.7670,55
2009-08-18,00:50:00,2.7670,2.7690,2.7670,2.7680,58
2009-08-18,00:55:00,2.7675,2.7715,2.7675,2.7705,243
2009-08-18,01:00:00,2.7710,2.7710,2.7660,2.7660,264
2009-08-18,01:05:00,2.7650,2.7690,2.7650,2.7665,81
2009-08-18,01:10:00,2.7665,2.7665,2.7645,2.7665,60
2009-08-18,01:15:00,2.7660,2.7695,2.7660,2.7695,38
2009-08-18,01:20:00,2.7695,2.7705,2.7660,2.7660,31
2009-08-18,01:25:00,2.7660,2.7695,2.7655,2.7680,35
2009-08-18,01:30:00,2.7680,2.7680,2.7655,2.7680,37
2009-08-18,01:35:00,2.7670,2.7695,2.7670,2.7685,20
2009-08-18,01:40:00,2.7680,2.7705,2.7655,2.7705,51
2009-08-18,01:45:00,2.7700,2.7705,2.7685,2.7705,22
2009-08-18,01:50:00,2.7705,2.7710,2.7695,2.7705,33
2009-08-18,01:55:00,2.7705,2.7720,2.7705,2.7715,43
2009-08-18,02:00:00,2.7720,2.7730,2.7710,2.7710,39
2009-08-18,02:05:00,2.7710,2.7715,2.7710,2.7710,7
2009-08-18,02:10:00,2.7715,2.7725,2.7705,2.7715,18
2009-08-18,02:15:00,2.7725,2.7725,2.7715,2.7725,9
2009-08-18,02:20:00,2.7725,2.7725,2.7710,2.7710,13
2009-08-18,02:25:00,2.7710,2.7730,2.7710,2.7725,29
2009-08-18,02:30:00,2.7730,2.7730,2.7715,2.7715,12
2009-08-18,02:35:00,2.7710,2.7710,2.7705,2.7705,7
2009-08-18,02:40:00,2.7715,2.7715,2.7705,2.7705,16
2009-08-18,02:45:00,2.7705,2.7705,2.7665,2.7675,9
2009-08-18,02:50:00,2.7665,2.7670,2.7650,2.7670,13
2009-08-18,02:55:00,2.7675,2.7710,2.7675,2.7695,5
2009-08-18,03:00:00,2.7700,2.7700,2.7685,2.7685,3
2009-08-18,03:05:00,2.7700,2.7700,2.7650,2.7650,32
2009-08-18,03:10:00,2.7650,2.7650,2.7640,2.7640,8
2009-08-18,03:15:00,2.7655,2.7655,2.7610,2.7615,31
2009-08-18,03:20:00,2.7620,2.7620,2.7610,2.7610,5
2009-08-18,03:25:00,2.7620,2.7620,2.7620,2.7620,4
2009-08-18,03:30:00,2.7640,2.7640,2.7640,2.7640,3
2009-08-18,03:35:00,2.7635,2.7645,2.7635,2.7645,6
2009-08-18,03:40:00,2.7630,2.7660,2.7625,2.7625,18
2009-08-18,03:50:00,2.7635,2.7650,2.7625,2.7625,18
2009-08-18,03:55:00,2.7650,2.7650,2.7555,2.7600,55
2009-08-18,04:00:00,2.7615,2.7615,2.7575,2.7575,6
2009-08-18,04:05:00,2.7580,2.7580,2.7580,2.7580,2
2009-08-18,04:10:00,2.7610,2.7610,2.7610,2.7610,2
2009-08-18,04:15:00,2.7610,2.7610,2.7605,2.7610,8
2009-08-18,04:20:00,2.7630,2.7630,2.7630,2.7630,3
2009-08-18,04:25:00,2.7610,2.7620,2.7610,2.7620,3
2009-08-18,04:30:00,2.7625,2.7630,2.7625,2.7630,3
2009-08-18,04:35:00,2.7620,2.7635,2.7620,2.7635,4
2009-08-18,04:40:00,2.7620,2.7620,2.7620,2.7620,1
2009-08-18,04:45:00,2.7605,2.7620,2.7605,2.7620,3
2009-08-18,04:50:00,2.7625,2.7625,2.7590,2.7590,2
2009-08-18,05:00:00,2.7605,2.7605,2.7600,2.7600,4
2009-08-18,05:05:00,2.7595,2.7595,2.7590,2.7590,5
2009-08-18,05:10:00,2.7590,2.7595,2.7580,2.7580,10
2009-08-18,06:05:00,2.7575,2.7575,2.7420,2.7420,23
2009-08-18,06:10:00,2.7575,2.7635,2.7575,2.7635,5
2009-08-18,06:20:00,2.7540,2.7540,2.7475,2.7475,5
2009-08-18,06:55:00,2.7505,2.7505,2.7500,2.7505,12
2009-08-18,07:00:00,2.7505,2.7505,2.7505,2.7505,10
2009-08-18,07:05:00,2.7505,2.7505,2.7505,2.7505,1
2009-08-18,07:10:00,2.7505,2.7575,2.7505,2.7570,4
2009-08-18,07:15:00,2.7560,2.7560,2.7560,2.7560,1
2009-08-18,07:55:00,2.7560,2.7600,2.7560,2.7600,6
2009-08-18,08:00:00,2.7610,2.7630,2.7610,2.7615,15
2009-08-18,08:05:00,2.7620,2.7765,2.7620,2.7765,50
2009-08-18,08:10:00,2.7735,2.7780,2.7710,2.7780,10
2009-08-18,08:15:00,2.7790,2.7820,2.7755,2.7805,25
2009-08-18,08:20:00,2.7815,2.7920,2.7815,2.7900,59
2009-08-18,08:25:00,2.7900,2.7925,2.7895,2.7925,13
2009-08-18,08:30:00,2.7935,2.7975,2.7935,2.7975,24
2009-08-18,08:35:00,2.7985,2.7985,2.7945,2.7945,4
2009-08-18,08:40:00,2.7950,2.7950,2.7900,2.7900,4
2009-08-18,08:45:00,2.7905,2.7935,2.7905,2.7935,9
2009-08-18,08:50:00,2.7940,2.7945,2.7905,2.7905,15
2009-08-18,08:55:00,2.7900,2.7900,2.7885,2.7885,4
2009-08-18,09:00:00,2.7860,2.7905,2.7860,2.7905,3
2009-08-18,09:05:00,2.7910,2.7915,2.7805,2.7810,20
2009-08-18,09:10:00,2.7805,2.7805,2.7655,2.7700,92
2009-08-18,09:15:00,2.7660,2.7770,2.7660,2.7760,13
2009-08-18,09:20:00,2.7785,2.7985,2.7785,2.7915,100
2009-08-18,09:25:00,2.7870,2.7870,2.7865,2.7865,5
2009-08-18,09:30:00,2.7865,2.7905,2.7865,2.7905,19
2009-08-18,09:35:00,2.7915,2.7925,2.7875,2.7875,5
2009-08-18,09:40:00,2.7875,2.7920,2.7820,2.7820,19
2009-08-18,09:45:00,2.7805,2.7830,2.7770,2.7830,4
2009-08-18,09:50:00,2.7830,2.7830,2.7795,2.7805,5
2009-08-18,09:55:00,2.7800,2.7800,2.7760,2.7800,9
2009-08-18,10:00:00,2.7845,2.7890,2.7845,2.7870,15
2009-08-18,10:05:00,2.7850,2.7850,2.7840,2.7840,5
2009-08-18,10:10:00,2.7840,2.7840,2.7830,2.7830,2
2009-08-18,10:15:00,2.7835,2.7860,2.7835,2.7860,3
2009-08-18,10:20:00,2.7870,2.7875,2.7870,2.7875,6
2009-08-18,10:25:00,2.7875,2.7875,2.7850,2.7850,3
2009-08-18,10:30:00,2.7845,2.7875,2.7835,2.7835,11
2009-08-18,10:35:00,2.7860,2.7860,2.7860,2.7860,1
2009-08-18,10:40:00,2.7845,2.7845,2.7830,2.7830,2
2009-08-18,10:50:00,2.7820,2.7820,2.7800,2.7800,10
2009-08-18,10:55:00,2.7815,2.7815,2.7750,2.7750,13
2009-08-18,11:00:00,2.7750,2.7750,2.7720,2.7720,12
2009-08-18,11:05:00,2.7750,2.7750,2.7705,2.7705,20
2009-08-18,11:10:00,2.7690,2.7690,2.7665,2.7665,2
2009-08-18,11:15:00,2.7695,2.7710,2.7650,2.7650,7
2009-08-18,11:20:00,2.7625,2.7650,2.7625,2.7650,4
2009-08-18,11:25:00,2.7660,2.7660,2.7660,2.7660,10
2009-08-18,11:30:00,2.7700,2.7700,2.7685,2.7685,3
2009-08-18,11:35:00,2.7670,2.7670,2.7665,2.7665,2
2009-08-18,11:45:00,2.7670,2.7670,2.7670,2.7670,4
2009-08-18,11:55:00,2.7710,2.7710,2.7710,2.7710,1
2009-08-18,12:00:00,2.7685,2.7685,2.7685,2.7685,1
2009-08-18,12:10:00,2.7675,2.7700,2.7675,2.7680,4
2009-08-18,12:15:00,2.7695,2.7700,2.7695,2.7700,13
2009-08-18,12:30:00,2.7700,2.7740,2.7690,2.7740,37
2009-08-18,12:35:00,2.7720,2.7765,2.7715,2.7750,6
2009-08-18,12:40:00,2.7750,2.7830,2.7750,2.7830,13
2009-08-18,12:45:00,2.7825,2.7830,2.7795,2.7795,8
2009-08-18,12:50:00,2.7810,2.7840,2.7800,2.7840,15
2009-08-18,12:55:00,2.7840,2.7860,2.7840,2.7845,18
2009-08-18,13:00:00,2.7845,2.7845,2.7845,2.7845,5
2009-08-18,13:05:00,2.7850,2.7900,2.7845,2.7900,19
2009-08-18,13:10:00,2.7900,2.7900,2.7860,2.7865,51
2009-08-18,13:15:00,2.7855,2.7855,2.7805,2.7815,27
2009-08-18,13:20:00,2.7815,2.7840,2.7815,2.7820,9
2009-08-18,13:25:00,2.7840,2.7885,2.7820,2.7885,39
2009-08-18,13:30:00,2.7875,2.7880,2.7850,2.7850,16
2009-08-18,13:35:00,2.7885,2.7900,2.7870,2.7880,31
2009-08-18,13:40:00,2.7870,2.7900,2.7865,2.7865,25
2009-08-18,13:45:00,2.7880,2.7920,2.7880,2.7895,21
2009-08-18,13:50:00,2.7890,2.7900,2.7890,2.7900,7
2009-08-18,13:55:00,2.7900,2.7900,2.7840,2.7840,14
2009-08-18,14:00:00,2.7830,2.7845,2.7800,2.7820,23
2009-08-18,14:05:00,2.7810,2.7820,2.7740,2.7745,34
2009-08-18,14:10:00,2.7760,2.7790,2.7760,2.7790,4
2009-08-18,14:15:00,2.7790,2.7835,2.7785,2.7820,23
2009-08-18,14:20:00,2.7830,2.7860,2.7830,2.7860,29
2009-08-18,14:25:00,2.7855,2.7860,2.7830,2.7860,8
2009-08-18,14:30:00,2.7845,2.7845,2.7830,2.7840,15
2009-08-18,14:35:00,2.7845,2.7925,2.7845,2.7925,24
2009-08-18,14:40:00,2.7935,2.7960,2.7920,2.7960,48
2009-08-18,14:45:00,2.7960,2.7970,2.7935,2.7955,37
2009-08-18,14:50:00,2.7960,2.7960,2.7935,2.7950,23
2009-08-18,14:55:00,2.7960,2.7970,2.7945,2.7955,22
2009-08-18,15:00:00,2.7955,2.7990,2.7920,2.7990,80
2009-08-18,15:05:00,2.7990,2.8000,2.7985,2.7990,68
2009-08-18,15:10:00,2.7985,2.8000,2.7930,2.7935,79
2009-08-18,15:15:00,2.7945,2.7990,2.7940,2.7980,45
2009-08-18,15:20:00,2.7970,2.7980,2.7970,2.7975,7
2009-08-18,15:25:00,2.8000,2.8060,2.8000,2.8055,45
2009-08-18,15:30:00,2.8035,2.8050,2.8025,2.8030,27
2009-08-18,15:35:00,2.8030,2.8030,2.8000,2.8005,52
2009-08-18,15:40:00,2.8000,2.8010,2.7995,2.8010,35
2009-08-18,15:45:00,2.8005,2.8010,2.7985,2.7995,30
2009-08-18,15:50:00,2.8005,2.8005,2.7980,2.8005,26
2009-08-18,15:55:00,2.7990,2.7990,2.7975,2.7980,14
2009-08-18,16:00:00,2.7975,2.7990,2.7935,2.7960,53
2009-08-18,16:05:00,2.7960,2.7975,2.7950,2.7975,24
2009-08-18,16:10:00,2.7995,2.8040,2.7980,2.8040,43
2009-08-18,16:15:00,2.8035,2.8065,2.8025,2.8045,70
2009-08-18,16:20:00,2.8055,2.8055,2.8020,2.8025,25
2009-08-18,16:25:00,2.8025,2.8025,2.8000,2.8010,27
2009-08-18,16:30:00,2.8030,2.8030,2.8000,2.8000,17
2009-08-18,16:35:00,2.8005,2.8005,2.7975,2.7975,43
2009-08-18,16:40:00,2.7970,2.7985,2.7965,2.7975,32
2009-08-18,16:45:00,2.7975,2.8010,2.7975,2.8010,9
2009-08-18,16:50:00,2.8015,2.8075,2.8015,2.8070,64
2009-08-18,16:55:00,2.8065,2.8075,2.8060,2.8075,49
2009-08-18,17:00:00,2.8080,2.8130,2.8080,2.8120,130
2009-08-18,17:05:00,2.8115,2.8130,2.8080,2.8080,37
2009-08-18,17:10:00,2.8075,2.8080,2.8040,2.8040,20
2009-08-18,17:15:00,2.8040,2.8055,2.8020,2.8020,15
2009-08-18,17:20:00,2.8025,2.8070,2.8020,2.8065,65
2009-08-18,17:25:00,2.8070,2.8085,2.8055,2.8085,10
2009-08-18,17:30:00,2.8070,2.8070,2.8065,2.8065,3
2009-08-18,17:35:00,2.8060,2.8065,2.8035,2.8040,14
2009-08-18,17:40:00,2.8045,2.8050,2.8045,2.8045,5
2009-08-18,17:45:00,2.8060,2.8070,2.8015,2.8015,23
2009-08-18,17:50:00,2.8025,2.8030,2.8025,2.8030,15
2009-08-18,17:55:00,2.8035,2.8050,2.8035,2.8050,3
2009-08-18,18:00:00,2.8070,2.8085,2.8040,2.8070,25
2009-08-18,18:05:00,2.8085,2.8085,2.8080,2.8080,4
2009-08-18,18:15:00,2.8055,2.8055,2.8045,2.8045,9
2009-08-18,18:20:00,2.8035,2.8050,2.8035,2.8045,10
2009-08-18,18:25:00,2.8050,2.8055,2.8045,2.8055,12
2009-08-18,18:30:00,2.8080,2.8085,2.8080,2.8085,6
2009-08-18,18:35:00,2.8095,2.8135,2.8090,2.8130,77
2009-08-18,18:40:00,2.8110,2.8150,2.8110,2.8120,21
2009-08-18,18:45:00,2.8105,2.8105,2.8085,2.8100,20
2009-08-18,18:50:00,2.8095,2.8105,2.8080,2.8080,16
2009-08-18,18:55:00,2.8080,2.8085,2.8035,2.8050,77
2009-08-18,19:00:00,2.8040,2.8040,2.8015,2.8015,37
2009-08-18,19:05:00,2.8015,2.8015,2.7995,2.8005,43
2009-08-18,19:10:00,2.8015,2.8020,2.7995,2.8000,14
2009-08-18,19:15:00,2.8000,2.8000,2.7950,2.7955,63
2009-08-18,19:20:00,2.7945,2.7950,2.7915,2.7915,62
2009-08-18,19:25:00,2.7915,2.7940,2.7885,2.7935,105
2009-08-18,19:30:00,2.7930,2.7960,2.7865,2.7870,90
2009-08-18,19:35:00,2.7865,2.7880,2.7835,2.7855,79
2009-08-18,19:40:00,2.7845,2.7930,2.7845,2.7915,30
2009-08-18,19:45:00,2.7920,2.7935,2.7905,2.7910,26
2009-08-18,19:50:00,2.7915,2.7920,2.7875,2.7900,18
2009-08-18,19:55:00,2.7890,2.7910,2.7880,2.7900,17
2009-08-18,20:00:00,2.7905,2.7905,2.7875,2.7875,55
2009-08-18,20:05:00,2.7875,2.7915,2.7875,2.7905,97
2009-08-18,20:10:00,2.7905,2.7915,2.7835,2.7835,294
2009-08-18,20:15:00,2.7835,2.7835,2.7730,2.7730,196
2009-08-18,20:20:00,2.7730,2.7770,2.7700,2.7725,194
2009-08-18,20:25:00,2.7725,2.7770,2.7715,2.7720,138
2009-08-18,20:30:00,2.7725,2.7745,2.7490,2.7580,506
2009-08-18,20:35:00,2.7575,2.7575,2.7510,2.7565,204
2009-08-18,20:40:00,2.7565,2.7635,2.7540,2.7625,318
2009-08-18,20:45:00,2.7625,2.7665,2.7615,2.7615,197
2009-08-18,20:50:00,2.7620,2.7630,2.7590,2.7605,125
2009-08-18,20:55:00,2.7605,2.7620,2.7490,2.7495,486
2009-08-18,21:00:00,2.7490,2.7490,2.7220,2.7225,1299
2009-08-18,21:05:00,2.7225,2.7370,2.7225,2.7365,584
2009-08-18,21:10:00,2.7365,2.7435,2.7355,2.7385,409
2009-08-18,21:15:00,2.7380,2.7430,2.7340,2.7410,133
2009-08-18,21:20:00,2.7410,2.7420,2.7360,2.7380,260
2009-08-18,21:25:00,2.7380,2.7400,2.7225,2.7265,472
2009-08-18,21:30:00,2.7265,2.7435,2.7265,2.7395,485
2009-08-18,21:35:00,2.7390,2.7430,2.7345,2.7360,343
2009-08-18,21:40:00,2.7370,2.7380,2.7270,2.7335,228
2009-08-18,21:45:00,2.7330,2.7355,2.7265,2.7310,274
2009-08-18,21:50:00,2.7305,2.7385,2.7275,2.7380,210
2009-08-18,21:55:00,2.7390,2.7390,2.7330,2.7370,127
2009-08-18,22:00:00,2.7375,2.7470,2.7360,2.7430,213
2009-08-18,22:05:00,2.7430,2.7485,2.7425,2.7440,235
2009-08-18,22:10:00,2.7460,2.7490,2.7445,2.7480,144
2009-08-18,22:15:00,2.7490,2.7580,2.7490,2.7510,357
2009-08-18,22:20:00,2.7505,2.7530,2.7425,2.7430,275
2009-08-18,22:25:00,2.7435,2.7465,2.7425,2.7450,102
2009-08-18,22:30:00,2.7455,2.7515,2.7425,2.7510,131
2009-08-18,22:35:00,2.7515,2.7520,2.7465,2.7490,163
2009-08-18,22:40:00,2.7495,2.7515,2.7425,2.7445,189
2009-08-18,22:45:00,2.7440,2.7500,2.7435,2.7480,157
2009-08-18,22:50:00,2.7485,2.7510,2.7445,2.7470,142
2009-08-18,22:55:00,2.7475,2.7480,2.7370,2.7385,173
2009-08-18,23:00:00,2.7375,2.7390,2.7290,2.7305,235
2009-08-18,23:05:00,2.7305,2.7325,2.7260,2.7315,239
2009-08-18,23:10:00,2.7315,2.7335,2.7210,2.7245,284
2009-08-18,23:15:00,2.7260,2.7315,2.7240,2.7280,339
2009-08-18,23:20:00,2.7290,2.7325,2.7260,2.7325,213
2009-08-18,23:25:00,2.7330,2.7375,2.7330,2.7360,174
2009-08-18,23:30:00,2.7360,2.7480,2.7350,2.7470,456
2009-08-18,23:35:00,2.7470,2.7575,2.7450,2.7530,624
2009-08-18,23:40:00,2.7535,2.7535,2.7460,2.7475,182
2009-08-18,23:45:00,2.7475,2.7495,2.7450,2.7460,111
2009-08-18,23:50:00,2.7460,2.7520,2.7445,2.7515,103
2009-08-18,23:55:00,2.7525,2.7610,2.7525,2.7580,258
2009-08-19,00:00:00,2.7585,2.7685,2.7570,2.7660,249
2009-08-19,00:05:00,2.7660,2.7680,2.7630,2.7635,186
2009-08-19,00:10:00,2.7650,2.7655,2.7610,2.7615,125
2009-08-19,00:15:00,2.7620,2.7620,2.7580,2.7600,79
2009-08-19,00:20:00,2.7600,2.7605,2.7590,2.7600,49
2009-08-19,00:25:00,2.7600,2.7610,2.7580,2.7585,49
2009-08-19,00:30:00,2.7595,2.7600,2.7545,2.7550,85
2009-08-19,00:35:00,2.7550,2.7610,2.7550,2.7600,58
2009-08-19,00:40:00,2.7600,2.7630,2.7570,2.7625,110
2009-08-19,00:45:00,2.7625,2.7635,2.7585,2.7595,114
2009-08-19,00:50:00,2.7590,2.7615,2.7575,2.7580,79
2009-08-19,00:55:00,2.7580,2.7635,2.7575,2.7615,192
2009-08-19,01:00:00,2.7625,2.7635,2.7605,2.7620,95
2009-08-19,01:05:00,2.7620,2.7620,2.7600,2.7610,25
2009-08-19,01:10:00,2.7610,2.7615,2.7595,2.7600,28
2009-08-19,01:15:00,2.7595,2.7600,2.7590,2.7600,17
2009-08-19,01:20:00,2.7600,2.7615,2.7590,2.7595,14
2009-08-19,01:25:00,2.7590,2.7620,2.7590,2.7605,49
2009-08-19,01:30:00,2.7600,2.7600,2.7565,2.7580,56
2009-08-19,01:35:00,2.7570,2.7575,2.7555,2.7560,28
2009-08-19,01:40:00,2.7560,2.7585,2.7550,2.7575,29
2009-08-19,01:45:00,2.7580,2.7600,2.7570,2.7600,21
2009-08-19,01:50:00,2.7595,2.7615,2.7580,2.7610,20
2009-08-19,01:55:00,2.7605,2.7650,2.7600,2.7645,46
2009-08-19,02:00:00,2.7660,2.7675,2.7650,2.7670,29
2009-08-19,02:05:00,2.7680,2.7695,2.7680,2.7680,14
2009-08-19,02:10:00,2.7675,2.7710,2.7670,2.7710,12
2009-08-19,02:15:00,2.7700,2.7700,2.7675,2.7675,4
2009-08-19,02:20:00,2.7680,2.7690,2.7680,2.7680,9
2009-08-19,02:25:00,2.7680,2.7695,2.7665,2.7665,16
2009-08-19,02:30:00,2.7690,2.7695,2.7675,2.7675,11
2009-08-19,02:35:00,2.7665,2.7665,2.7630,2.7630,23
2009-08-19,02:40:00,2.7635,2.7635,2.7615,2.7625,7
2009-08-19,02:50:00,2.7625,2.7680,2.7625,2.7635,14
2009-08-19,02:55:00,2.7625,2.7625,2.7625,2.7625,3
2009-08-19,03:00:00,2.7640,2.7700,2.7640,2.7665,12
2009-08-19,03:05:00,2.7665,2.7705,2.7665,2.7705,35
2009-08-19,03:10:00,2.7685,2.7685,2.7680,2.7680,7
2009-08-19,03:15:00,2.7695,2.7700,2.7680,2.7695,13
2009-08-19,03:20:00,2.7695,2.7710,2.7695,2.7710,2
2009-08-19,03:25:00,2.7705,2.7705,2.7690,2.7690,7
2009-08-19,03:30:00,2.7685,2.7685,2.7665,2.7665,13
2009-08-19,03:35:00,2.7650,2.7650,2.7640,2.7640,5
2009-08-19,03:45:00,2.7645,2.7670,2.7640,2.7670,6
2009-08-19,03:50:00,2.7670,2.7700,2.7665,2.7680,27
2009-08-19,03:55:00,2.7690,2.7700,2.7680,2.7680,12
2009-08-19,04:00:00,2.7690,2.7695,2.7685,2.7685,5
2009-08-19,04:05:00,2.7685,2.7685,2.7685,2.7685,3
2009-08-19,04:10:00,2.7690,2.7690,2.7680,2.7680,5
2009-08-19,04:15:00,2.7700,2.7700,2.7700,2.7700,14
2009-08-19,04:20:00,2.7700,2.7700,2.7700,2.7700,3
2009-08-19,04:25:00,2.7715,2.7715,2.7700,2.7700,8
2009-08-19,04:30:00,2.7715,2.7745,2.7715,2.7745,20
2009-08-19,04:35:00,2.7745,2.7745,2.7745,2.7745,1
2009-08-19,04:40:00,2.7735,2.7735,2.7725,2.7730,15
2009-08-19,04:55:00,2.7725,2.7725,2.7725,2.7725,1
2009-08-19,05:00:00,2.7725,2.7725,2.7705,2.7705,9
2009-08-19,05:05:00,2.7705,2.7735,2.7700,2.7735,12
2009-08-19,05:10:00,2.7735,2.7735,2.7735,2.7735,2
2009-08-19,06:00:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-19,06:15:00,2.7740,2.7740,2.7740,2.7740,1
2009-08-19,06:30:00,2.7745,2.7745,2.7745,2.7745,1
2009-08-19,06:35:00,2.7740,2.7740,2.7740,2.7740,1
2009-08-19,06:45:00,2.7720,2.7720,2.7720,2.7720,1
2009-08-19,07:00:00,2.7730,2.7730,2.7730,2.7730,3
2009-08-19,07:05:00,2.7730,2.7730,2.7730,2.7730,1
2009-08-19,07:15:00,2.7705,2.7705,2.7700,2.7705,7
2009-08-19,07:25:00,2.7705,2.7705,2.7700,2.7700,3
2009-08-19,07:30:00,2.7665,2.7665,2.7665,2.7665,1
2009-08-19,07:35:00,2.7705,2.7710,2.7705,2.7710,2
2009-08-19,07:40:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-19,07:45:00,2.7700,2.7700,2.7700,2.7700,3
2009-08-19,07:50:00,2.7710,2.7720,2.7710,2.7720,5
2009-08-19,07:55:00,2.7730,2.7775,2.7730,2.7750,18
2009-08-19,08:00:00,2.7750,2.7750,2.7740,2.7740,5
2009-08-19,08:05:00,2.7715,2.7715,2.7715,2.7715,1
2009-08-19,08:10:00,2.7745,2.7775,2.7745,2.7775,4
2009-08-19,08:15:00,2.7735,2.7740,2.7735,2.7740,2
2009-08-19,08:25:00,2.7775,2.7790,2.7775,2.7780,11
2009-08-19,08:30:00,2.7780,2.7800,2.7780,2.7800,7
2009-08-19,08:35:00,2.7800,2.7850,2.7800,2.7850,21
2009-08-19,08:40:00,2.7840,2.7875,2.7835,2.7850,10
2009-08-19,08:45:00,2.7840,2.7840,2.7820,2.7820,6
2009-08-19,08:55:00,2.7800,2.7820,2.7800,2.7820,12
2009-08-19,09:00:00,2.7860,2.7900,2.7860,2.7880,28
2009-08-19,09:05:00,2.7915,2.7915,2.7880,2.7880,3
2009-08-19,09:10:00,2.7885,2.7885,2.7845,2.7855,8
2009-08-19,09:15:00,2.7850,2.7870,2.7850,2.7870,16
2009-08-19,09:20:00,2.7850,2.7850,2.7850,2.7850,2
2009-08-19,09:25:00,2.7870,2.7890,2.7870,2.7890,3
2009-08-19,09:30:00,2.7855,2.7855,2.7850,2.7850,9
2009-08-19,09:35:00,2.7850,2.7850,2.7845,2.7845,4
2009-08-19,09:40:00,2.7830,2.7845,2.7830,2.7845,6
2009-08-19,09:45:00,2.7830,2.7830,2.7800,2.7800,9
2009-08-19,09:50:00,2.7790,2.7790,2.7730,2.7730,5
2009-08-19,09:55:00,2.7765,2.7790,2.7765,2.7790,10
2009-08-19,10:00:00,2.7800,2.7800,2.7765,2.7765,3
2009-08-19,10:05:00,2.7800,2.7800,2.7750,2.7760,16
2009-08-19,10:10:00,2.7760,2.7830,2.7760,2.7820,27
2009-08-19,10:15:00,2.7845,2.7850,2.7830,2.7830,5
2009-08-19,10:20:00,2.7850,2.7880,2.7850,2.7880,17
2009-08-19,10:25:00,2.7885,2.7925,2.7880,2.7915,61
2009-08-19,10:30:00,2.7870,2.7890,2.7850,2.7850,4
2009-08-19,10:35:00,2.7830,2.7830,2.7765,2.7765,7
2009-08-19,10:40:00,2.7810,2.7815,2.7765,2.7815,37
2009-08-19,10:45:00,2.7795,2.7795,2.7740,2.7740,3
2009-08-19,10:50:00,2.7715,2.7760,2.7625,2.7670,29
2009-08-19,10:55:00,2.7635,2.7650,2.7600,2.7650,28
2009-08-19,11:00:00,2.7670,2.7670,2.7635,2.7635,11
2009-08-19,11:05:00,2.7635,2.7635,2.7530,2.7535,23
2009-08-19,11:10:00,2.7540,2.7555,2.7470,2.7475,34
2009-08-19,11:15:00,2.7475,2.7525,2.7475,2.7500,21
2009-08-19,11:20:00,2.7500,2.7500,2.7355,2.7365,101
2009-08-19,11:25:00,2.7370,2.7430,2.7350,2.7400,84
2009-08-19,11:30:00,2.7415,2.7465,2.7405,2.7450,17
2009-08-19,11:35:00,2.7460,2.7515,2.7460,2.7490,16
2009-08-19,11:40:00,2.7490,2.7490,2.7440,2.7440,16
2009-08-19,11:45:00,2.7450,2.7450,2.7445,2.7445,2
2009-08-19,11:55:00,2.7470,2.7480,2.7470,2.7480,4
2009-08-19,12:00:00,2.7440,2.7450,2.7440,2.7450,2
2009-08-19,12:10:00,2.7465,2.7465,2.7465,2.7465,1
2009-08-19,12:15:00,2.7465,2.7465,2.7465,2.7465,1
2009-08-19,12:20:00,2.7475,2.7475,2.7475,2.7475,1
2009-08-19,12:30:00,2.7480,2.7535,2.7480,2.7530,40
2009-08-19,12:35:00,2.7530,2.7535,2.7520,2.7520,10
2009-08-19,12:40:00,2.7525,2.7545,2.7515,2.7530,22
2009-08-19,12:45:00,2.7535,2.7535,2.7505,2.7505,8
2009-08-19,12:50:00,2.7500,2.7500,2.7495,2.7495,4
2009-08-19,12:55:00,2.7495,2.7500,2.7480,2.7485,16
2009-08-19,13:00:00,2.7500,2.7500,2.7470,2.7470,14
2009-08-19,13:05:00,2.7450,2.7455,2.7420,2.7420,17
2009-08-19,13:10:00,2.7410,2.7430,2.7390,2.7390,24
2009-08-19,13:15:00,2.7410,2.7410,2.7340,2.7340,29
2009-08-19,13:20:00,2.7345,2.7365,2.7305,2.7320,30
2009-08-19,13:25:00,2.7320,2.7320,2.7260,2.7265,49
2009-08-19,13:30:00,2.7265,2.7265,2.7130,2.7150,207
2009-08-19,13:35:00,2.7165,2.7180,2.7095,2.7095,65
2009-08-19,13:40:00,2.7110,2.7150,2.7100,2.7110,60
2009-08-19,13:45:00,2.7145,2.7145,2.7000,2.7020,191
2009-08-19,13:50:00,2.7040,2.7040,2.6970,2.7000,129
2009-08-19,13:55:00,2.7035,2.7075,2.7015,2.7070,49
2009-08-19,14:00:00,2.7075,2.7230,2.7070,2.7215,142
2009-08-19,14:05:00,2.7200,2.7220,2.7145,2.7145,72
2009-08-19,14:10:00,2.7155,2.7155,2.7075,2.7075,106
2009-08-19,14:15:00,2.7065,2.7090,2.7055,2.7060,70
2009-08-19,14:20:00,2.7065,2.7080,2.7035,2.7045,45
2009-08-19,14:25:00,2.7045,2.7045,2.6990,2.7000,173
2009-08-19,14:30:00,2.6995,2.7025,2.6990,2.7010,127
2009-08-19,14:35:00,2.7010,2.7045,2.6985,2.7030,62
2009-08-19,14:40:00,2.7050,2.7050,2.6970,2.6980,58
2009-08-19,14:45:00,2.6985,2.6990,2.6960,2.6970,53
2009-08-19,14:50:00,2.6985,2.7080,2.6970,2.7075,75
2009-08-19,14:55:00,2.7075,2.7075,2.7035,2.7035,55
2009-08-19,15:00:00,2.7035,2.7065,2.7020,2.7055,75
2009-08-19,15:05:00,2.7055,2.7075,2.7040,2.7075,50
2009-08-19,15:10:00,2.7075,2.7080,2.7055,2.7080,53
2009-08-19,15:15:00,2.7080,2.7080,2.7050,2.7050,41
2009-08-19,15:20:00,2.7050,2.7065,2.7030,2.7065,24
2009-08-19,15:25:00,2.7070,2.7120,2.7050,2.7120,100
2009-08-19,15:30:00,2.7125,2.7140,2.7060,2.7100,110
2009-08-19,15:35:00,2.7100,2.7100,2.7080,2.7090,32
2009-08-19,15:40:00,2.7095,2.7105,2.7085,2.7105,15
2009-08-19,15:45:00,2.7130,2.7155,2.7080,2.7085,62
2009-08-19,15:50:00,2.7085,2.7085,2.7035,2.7050,55
2009-08-19,15:55:00,2.7050,2.7050,2.6980,2.7000,108
2009-08-19,16:00:00,2.7000,2.7025,2.6985,2.7010,32
2009-08-19,16:05:00,2.6995,2.7050,2.6985,2.7050,56
2009-08-19,16:10:00,2.7045,2.7095,2.7025,2.7065,51
2009-08-19,16:15:00,2.7080,2.7095,2.7065,2.7090,22
2009-08-19,16:20:00,2.7090,2.7130,2.7085,2.7125,67
2009-08-19,16:25:00,2.7120,2.7175,2.7105,2.7105,58
2009-08-19,16:30:00,2.7120,2.7120,2.7065,2.7080,31
2009-08-19,16:35:00,2.7080,2.7085,2.7070,2.7085,11
2009-08-19,16:40:00,2.7085,2.7140,2.7085,2.7135,33
2009-08-19,16:45:00,2.7145,2.7150,2.7110,2.7110,14
2009-08-19,16:50:00,2.7115,2.7125,2.7075,2.7090,26
2009-08-19,16:55:00,2.7090,2.7120,2.7090,2.7120,8
2009-08-19,17:00:00,2.7130,2.7150,2.7120,2.7120,23
2009-08-19,17:05:00,2.7135,2.7140,2.7130,2.7140,6
2009-08-19,17:10:00,2.7135,2.7135,2.7100,2.7100,6
2009-08-19,17:15:00,2.7125,2.7140,2.7110,2.7140,17
2009-08-19,17:20:00,2.7150,2.7150,2.7120,2.7120,16
2009-08-19,17:25:00,2.7110,2.7115,2.7110,2.7115,10
2009-08-19,17:30:00,2.7110,2.7120,2.7075,2.7095,62
2009-08-19,17:35:00,2.7095,2.7115,2.7095,2.7115,14
2009-08-19,17:40:00,2.7120,2.7135,2.7120,2.7135,17
2009-08-19,17:45:00,2.7145,2.7165,2.7140,2.7165,15
2009-08-19,17:50:00,2.7175,2.7190,2.7170,2.7180,31
2009-08-19,17:55:00,2.7190,2.7200,2.7175,2.7200,33
2009-08-19,18:00:00,2.7175,2.7205,2.7175,2.7195,34
2009-08-19,18:05:00,2.7190,2.7210,2.7175,2.7210,77
2009-08-19,18:10:00,2.7195,2.7195,2.7170,2.7170,35
2009-08-19,18:15:00,2.7160,2.7160,2.7100,2.7110,45
2009-08-19,18:20:00,2.7120,2.7140,2.7120,2.7125,10
2009-08-19,18:25:00,2.7115,2.7115,2.7050,2.7060,63
2009-08-19,18:30:00,2.7060,2.7060,2.6980,2.6980,41
2009-08-19,18:35:00,2.6990,2.7025,2.6980,2.6980,123
2009-08-19,18:40:00,2.6990,2.7095,2.6970,2.7050,52
2009-08-19,18:45:00,2.7040,2.7080,2.7035,2.7080,38
2009-08-19,18:50:00,2.7080,2.7080,2.7050,2.7060,14
2009-08-19,18:55:00,2.7075,2.7075,2.7010,2.7035,17
2009-08-19,19:00:00,2.7015,2.7150,2.7005,2.7150,59
2009-08-19,19:05:00,2.7150,2.7150,2.7110,2.7110,47
2009-08-19,19:10:00,2.7110,2.7150,2.7100,2.7150,173
2009-08-19,19:15:00,2.7150,2.7170,2.7080,2.7080,38
2009-08-19,19:20:00,2.7085,2.7105,2.7015,2.7045,58
2009-08-19,19:25:00,2.7050,2.7060,2.7040,2.7060,8
2009-08-19,19:30:00,2.7070,2.7080,2.7050,2.7070,25
2009-08-19,19:35:00,2.7065,2.7120,2.7065,2.7080,47
2009-08-19,19:40:00,2.7075,2.7125,2.7065,2.7095,52
2009-08-19,19:45:00,2.7090,2.7100,2.7065,2.7090,56
2009-08-19,19:50:00,2.7090,2.7120,2.7080,2.7120,26
2009-08-19,19:55:00,2.7130,2.7160,2.7100,2.7130,94
2009-08-19,20:00:00,2.7140,2.7165,2.7090,2.7110,90
2009-08-19,20:05:00,2.7110,2.7165,2.7110,2.7130,76
2009-08-19,20:10:00,2.7125,2.7140,2.7010,2.7030,440
2009-08-19,20:15:00,2.7030,2.7030,2.6725,2.6795,1209
2009-08-19,20:20:00,2.6800,2.6815,2.6700,2.6710,504
2009-08-19,20:25:00,2.6710,2.6740,2.6605,2.6710,1011
2009-08-19,20:30:00,2.6720,2.6765,2.6690,2.6745,323
2009-08-19,20:35:00,2.6740,2.6780,2.6680,2.6755,286
2009-08-19,20:40:00,2.6745,2.6790,2.6730,2.6765,303
2009-08-19,20:45:00,2.6765,2.6800,2.6755,2.6775,169
2009-08-19,20:50:00,2.6775,2.6775,2.6745,2.6750,130
2009-08-19,20:55:00,2.6755,2.6775,2.6740,2.6745,174
2009-08-19,21:00:00,2.6745,2.6765,2.6690,2.6690,213
2009-08-19,21:05:00,2.6700,2.6775,2.6685,2.6740,184
2009-08-19,21:10:00,2.6755,2.6765,2.6720,2.6725,100
2009-08-19,21:15:00,2.6735,2.6740,2.6615,2.6625,317
2009-08-19,21:20:00,2.6610,2.6610,2.6485,2.6510,873
2009-08-19,21:25:00,2.6510,2.6565,2.6475,2.6515,408
2009-08-19,21:30:00,2.6525,2.6590,2.6500,2.6580,359
2009-08-19,21:35:00,2.6580,2.6610,2.6540,2.6565,411
2009-08-19,21:40:00,2.6570,2.6655,2.6570,2.6640,381
2009-08-19,21:45:00,2.6645,2.6720,2.6645,2.6665,327
2009-08-19,21:50:00,2.6670,2.6755,2.6660,2.6735,440
2009-08-19,21:55:00,2.6730,2.6775,2.6700,2.6700,335
2009-08-19,22:00:00,2.6695,2.6785,2.6685,2.6775,276
2009-08-19,22:05:00,2.6780,2.6855,2.6775,2.6805,479
2009-08-19,22:10:00,2.6820,2.6885,2.6790,2.6795,327
2009-08-19,22:15:00,2.6795,2.6805,2.6730,2.6730,206
2009-08-19,22:20:00,2.6735,2.6800,2.6720,2.6790,153
2009-08-19,22:25:00,2.6780,2.6785,2.6685,2.6700,188
2009-08-19,22:30:00,2.6720,2.7010,2.6720,2.6980,788
2009-08-19,22:35:00,2.6985,2.7010,2.6905,2.6915,444
2009-08-19,22:40:00,2.6910,2.6945,2.6890,2.6915,190
2009-08-19,22:45:00,2.6920,2.6920,2.6835,2.6885,356
2009-08-19,22:50:00,2.6890,2.6935,2.6865,2.6925,150
2009-08-19,22:55:00,2.6930,2.6950,2.6860,2.6885,320
2009-08-19,23:00:00,2.6880,2.6990,2.6860,2.6975,281
2009-08-19,23:05:00,2.6970,2.6980,2.6935,2.6965,170
2009-08-19,23:10:00,2.6970,2.7020,2.6955,2.6995,213
2009-08-19,23:15:00,2.6990,2.7060,2.6985,2.7030,318
2009-08-19,23:20:00,2.7020,2.7045,2.6980,2.6985,202
2009-08-19,23:25:00,2.6985,2.6995,2.6960,2.6960,133
2009-08-19,23:30:00,2.6960,2.7025,2.6950,2.6965,123
2009-08-19,23:35:00,2.6965,2.6965,2.6910,2.6940,183
2009-08-19,23:40:00,2.6950,2.7070,2.6950,2.7060,295
2009-08-19,23:45:00,2.7065,2.7195,2.7060,2.7195,455
2009-08-19,23:50:00,2.7190,2.7275,2.7165,2.7240,549
2009-08-19,23:55:00,2.7245,2.7370,2.7245,2.7360,374
2009-08-20,00:00:00,2.7365,2.7440,2.7355,2.7370,393
2009-08-20,00:05:00,2.7375,2.7440,2.7365,2.7420,258
2009-08-20,00:10:00,2.7425,2.7495,2.7415,2.7430,378
2009-08-20,00:15:00,2.7430,2.7490,2.7430,2.7475,288
2009-08-20,00:20:00,2.7475,2.7530,2.7475,2.7525,318
2009-08-20,00:25:00,2.7525,2.7575,2.7525,2.7550,368
2009-08-20,00:30:00,2.7550,2.7565,2.7525,2.7540,149
2009-08-20,00:35:00,2.7545,2.7595,2.7540,2.7590,103
2009-08-20,00:40:00,2.7585,2.7590,2.7550,2.7565,129
2009-08-20,00:45:00,2.7565,2.7575,2.7550,2.7570,78
2009-08-20,00:50:00,2.7570,2.7690,2.7570,2.7670,167
2009-08-20,00:55:00,2.7665,2.7665,2.7585,2.7605,317
2009-08-20,01:00:00,2.7605,2.7625,2.7575,2.7600,223
2009-08-20,01:05:00,2.7600,2.7645,2.7590,2.7645,57
2009-08-20,01:10:00,2.7635,2.7665,2.7595,2.7595,50
2009-08-20,01:15:00,2.7605,2.7615,2.7585,2.7595,43
2009-08-20,01:20:00,2.7600,2.7620,2.7590,2.7590,54
2009-08-20,01:25:00,2.7585,2.7585,2.7545,2.7565,134
2009-08-20,01:30:00,2.7575,2.7575,2.7550,2.7550,40
2009-08-20,01:35:00,2.7560,2.7580,2.7550,2.7580,40
2009-08-20,01:40:00,2.7580,2.7620,2.7580,2.7605,54
2009-08-20,01:45:00,2.7595,2.7600,2.7575,2.7600,27
2009-08-20,01:50:00,2.7600,2.7650,2.7600,2.7620,59
2009-08-20,01:55:00,2.7615,2.7620,2.7595,2.7620,35
2009-08-20,02:00:00,2.7620,2.7620,2.7580,2.7580,11
2009-08-20,02:05:00,2.7580,2.7580,2.7580,2.7580,1
2009-08-20,02:10:00,2.7565,2.7575,2.7550,2.7575,24
2009-08-20,02:15:00,2.7585,2.7600,2.7585,2.7600,6
2009-08-20,02:20:00,2.7595,2.7610,2.7555,2.7555,34
2009-08-20,02:25:00,2.7570,2.7570,2.7555,2.7555,6
2009-08-20,02:30:00,2.7555,2.7555,2.7530,2.7535,41
2009-08-20,02:35:00,2.7525,2.7550,2.7525,2.7540,20
2009-08-20,02:40:00,2.7520,2.7535,2.7510,2.7535,23
2009-08-20,02:45:00,2.7510,2.7515,2.7505,2.7515,11
2009-08-20,02:50:00,2.7505,2.7505,2.7500,2.7505,21
2009-08-20,02:55:00,2.7525,2.7540,2.7525,2.7540,4
2009-08-20,03:00:00,2.7520,2.7520,2.7500,2.7515,14
2009-08-20,03:05:00,2.7525,2.7525,2.7475,2.7490,14
2009-08-20,03:10:00,2.7490,2.7500,2.7455,2.7455,28
2009-08-20,03:15:00,2.7450,2.7480,2.7450,2.7480,6
2009-08-20,03:20:00,2.7495,2.7545,2.7495,2.7540,36
2009-08-20,03:30:00,2.7535,2.7535,2.7495,2.7495,6
2009-08-20,03:35:00,2.7495,2.7515,2.7475,2.7515,15
2009-08-20,03:40:00,2.7520,2.7530,2.7475,2.7490,14
2009-08-20,03:45:00,2.7495,2.7495,2.7465,2.7465,11
2009-08-20,03:50:00,2.7465,2.7540,2.7465,2.7540,7
2009-08-20,03:55:00,2.7535,2.7565,2.7535,2.7565,16
2009-08-20,04:00:00,2.7555,2.7555,2.7555,2.7555,2
2009-08-20,04:05:00,2.7545,2.7545,2.7545,2.7545,1
2009-08-20,04:10:00,2.7535,2.7535,2.7535,2.7535,1
2009-08-20,04:15:00,2.7555,2.7600,2.7555,2.7600,4
2009-08-20,04:25:00,2.7580,2.7580,2.7580,2.7580,1
2009-08-20,04:30:00,2.7590,2.7590,2.7590,2.7590,1
2009-08-20,04:35:00,2.7590,2.7590,2.7590,2.7590,1
2009-08-20,04:40:00,2.7580,2.7655,2.7580,2.7655,10
2009-08-20,04:50:00,2.7625,2.7625,2.7625,2.7625,1
2009-08-20,04:55:00,2.7580,2.7630,2.7560,2.7575,9
2009-08-20,05:00:00,2.7610,2.7650,2.7610,2.7650,16
2009-08-20,05:05:00,2.7665,2.7725,2.7665,2.7725,25
2009-08-20,05:10:00,2.7725,2.7725,2.7715,2.7725,19
2009-08-20,06:00:00,2.7675,2.7675,2.7610,2.7675,12
2009-08-20,06:05:00,2.7650,2.7650,2.7650,2.7650,1
2009-08-20,06:10:00,2.7660,2.7660,2.7655,2.7655,6
2009-08-20,06:25:00,2.7650,2.7650,2.7650,2.7650,2
2009-08-20,07:00:00,2.7710,2.7710,2.7655,2.7655,2
2009-08-20,07:30:00,2.7650,2.7650,2.7650,2.7650,4
2009-08-20,07:50:00,2.7695,2.7695,2.7695,2.7695,1
2009-08-20,07:55:00,2.7700,2.7700,2.7700,2.7700,5
2009-08-20,08:00:00,2.7655,2.7655,2.7610,2.7620,30
2009-08-20,08:05:00,2.7620,2.7620,2.7620,2.7620,3
2009-08-20,08:10:00,2.7570,2.7570,2.7545,2.7545,2
2009-08-20,08:15:00,2.7570,2.7570,2.7570,2.7570,1
2009-08-20,08:20:00,2.7560,2.7560,2.7500,2.7530,23
2009-08-20,08:25:00,2.7530,2.7560,2.7530,2.7540,7
2009-08-20,08:35:00,2.7545,2.7565,2.7545,2.7560,18
2009-08-20,08:40:00,2.7540,2.7595,2.7540,2.7595,15
2009-08-20,08:45:00,2.7570,2.7570,2.7570,2.7570,4
2009-08-20,08:50:00,2.7580,2.7580,2.7535,2.7535,17
2009-08-20,08:55:00,2.7530,2.7530,2.7495,2.7500,8
2009-08-20,09:00:00,2.7550,2.7550,2.7460,2.7460,31
2009-08-20,09:05:00,2.7460,2.7505,2.7450,2.7505,37
2009-08-20,09:10:00,2.7550,2.7590,2.7545,2.7545,19
2009-08-20,09:15:00,2.7560,2.7575,2.7535,2.7575,10
2009-08-20,09:20:00,2.7555,2.7580,2.7535,2.7555,25
2009-08-20,09:25:00,2.7575,2.7665,2.7560,2.7665,36
2009-08-20,09:30:00,2.7660,2.7715,2.7595,2.7615,40
2009-08-20,09:35:00,2.7610,2.7610,2.7600,2.7600,4
2009-08-20,09:40:00,2.7600,2.7650,2.7600,2.7650,15
2009-08-20,09:45:00,2.7665,2.7670,2.7630,2.7660,14
2009-08-20,09:50:00,2.7660,2.7765,2.7660,2.7765,44
2009-08-20,09:55:00,2.7770,2.7775,2.7720,2.7740,32
2009-08-20,10:00:00,2.7705,2.7715,2.7665,2.7675,21
2009-08-20,10:05:00,2.7695,2.7700,2.7660,2.7660,13
2009-08-20,10:10:00,2.7675,2.7675,2.7600,2.7625,9
2009-08-20,10:15:00,2.7595,2.7610,2.7595,2.7595,11
2009-08-20,10:25:00,2.7600,2.7600,2.7595,2.7595,3
2009-08-20,10:30:00,2.7595,2.7595,2.7545,2.7545,33
2009-08-20,10:35:00,2.7540,2.7540,2.7415,2.7415,27
2009-08-20,10:40:00,2.7425,2.7445,2.7380,2.7390,66
2009-08-20,10:45:00,2.7380,2.7380,2.7360,2.7360,11
2009-08-20,10:50:00,2.7380,2.7430,2.7380,2.7425,14
2009-08-20,10:55:00,2.7385,2.7385,2.7375,2.7375,5
2009-08-20,11:00:00,2.7390,2.7450,2.7390,2.7450,22
2009-08-20,11:05:00,2.7470,2.7470,2.7470,2.7470,4
2009-08-20,11:10:00,2.7465,2.7465,2.7410,2.7410,3
2009-08-20,11:15:00,2.7415,2.7415,2.7415,2.7415,1
2009-08-20,11:20:00,2.7420,2.7435,2.7420,2.7435,3
2009-08-20,11:25:00,2.7465,2.7525,2.7465,2.7510,30
2009-08-20,11:30:00,2.7530,2.7575,2.7525,2.7555,17
2009-08-20,11:35:00,2.7560,2.7570,2.7540,2.7540,13
2009-08-20,11:40:00,2.7515,2.7560,2.7515,2.7560,9
2009-08-20,11:50:00,2.7550,2.7575,2.7550,2.7575,3
2009-08-20,11:55:00,2.7580,2.7595,2.7580,2.7595,5
2009-08-20,12:00:00,2.7595,2.7595,2.7595,2.7595,1
2009-08-20,12:05:00,2.7595,2.7625,2.7595,2.7625,5
2009-08-20,12:10:00,2.7625,2.7625,2.7625,2.7625,2
2009-08-20,12:15:00,2.7645,2.7645,2.7645,2.7645,1
2009-08-20,12:20:00,2.7650,2.7650,2.7650,2.7650,1
2009-08-20,12:30:00,2.7640,2.7650,2.7625,2.7640,16
2009-08-20,12:35:00,2.7645,2.7675,2.7645,2.7670,7
2009-08-20,12:40:00,2.7675,2.7710,2.7675,2.7710,33
2009-08-20,12:45:00,2.7695,2.7705,2.7680,2.7695,12
2009-08-20,12:50:00,2.7700,2.7705,2.7695,2.7700,22
2009-08-20,12:55:00,2.7710,2.7740,2.7710,2.7735,21
2009-08-20,13:00:00,2.7745,2.7775,2.7740,2.7765,24
2009-08-20,13:05:00,2.7775,2.7780,2.7760,2.7775,19
2009-08-20,13:10:00,2.7790,2.7870,2.7780,2.7780,76
2009-08-20,13:15:00,2.7780,2.7780,2.7730,2.7740,11
2009-08-20,13:20:00,2.7730,2.7820,2.7730,2.7810,16
2009-08-20,13:25:00,2.7800,2.7865,2.7760,2.7770,47
2009-08-20,13:30:00,2.7755,2.7755,2.7695,2.7735,25
2009-08-20,13:35:00,2.7740,2.7765,2.7735,2.7765,22
2009-08-20,13:40:00,2.7755,2.7815,2.7750,2.7815,25
2009-08-20,13:45:00,2.7795,2.7805,2.7790,2.7805,88
2009-08-20,13:50:00,2.7785,2.7805,2.7760,2.7805,29
2009-08-20,13:55:00,2.7800,2.7870,2.7795,2.7830,44
2009-08-20,14:00:00,2.7830,2.7860,2.7775,2.7800,53
2009-08-20,14:05:00,2.7800,2.7800,2.7795,2.7800,4
2009-08-20,14:10:00,2.7815,2.7820,2.7810,2.7810,11
2009-08-20,14:15:00,2.7820,2.7850,2.7805,2.7850,18
2009-08-20,14:20:00,2.7850,2.7865,2.7840,2.7865,12
2009-08-20,14:25:00,2.7850,2.7870,2.7820,2.7840,36
2009-08-20,14:30:00,2.7820,2.7830,2.7820,2.7830,5
2009-08-20,14:35:00,2.7830,2.7865,2.7830,2.7850,18
2009-08-20,14:40:00,2.7850,2.7860,2.7850,2.7850,12
2009-08-20,14:45:00,2.7850,2.7855,2.7805,2.7805,34
2009-08-20,14:50:00,2.7810,2.7810,2.7760,2.7765,84
2009-08-20,14:55:00,2.7780,2.7780,2.7745,2.7745,8
2009-08-20,15:00:00,2.7760,2.7775,2.7695,2.7775,73
2009-08-20,15:05:00,2.7785,2.7785,2.7750,2.7750,17
2009-08-20,15:10:00,2.7750,2.7800,2.7750,2.7800,27
2009-08-20,15:15:00,2.7800,2.7840,2.7800,2.7805,19
2009-08-20,15:20:00,2.7820,2.7825,2.7795,2.7795,35
2009-08-20,15:25:00,2.7795,2.7795,2.7760,2.7780,19
2009-08-20,15:30:00,2.7780,2.7850,2.7780,2.7810,27
2009-08-20,15:35:00,2.7810,2.7840,2.7800,2.7840,10
2009-08-20,15:40:00,2.7845,2.7885,2.7830,2.7845,55
2009-08-20,15:45:00,2.7840,2.7845,2.7800,2.7800,49
2009-08-20,15:50:00,2.7800,2.7835,2.7800,2.7835,14
2009-08-20,15:55:00,2.7840,2.7855,2.7840,2.7845,20
2009-08-20,16:00:00,2.7830,2.7835,2.7795,2.7810,50
2009-08-20,16:05:00,2.7810,2.7820,2.7780,2.7780,21
2009-08-20,16:10:00,2.7790,2.7790,2.7770,2.7790,50
2009-08-20,16:15:00,2.7790,2.7835,2.7780,2.7835,17
2009-08-20,16:20:00,2.7830,2.7835,2.7800,2.7815,16
2009-08-20,16:25:00,2.7820,2.7850,2.7820,2.7850,45
2009-08-20,16:30:00,2.7865,2.7890,2.7810,2.7810,71
2009-08-20,16:35:00,2.7810,2.7845,2.7810,2.7845,8
2009-08-20,16:40:00,2.7865,2.7865,2.7850,2.7850,5
2009-08-20,16:45:00,2.7845,2.7845,2.7835,2.7840,7
2009-08-20,16:50:00,2.7840,2.7840,2.7830,2.7840,8
2009-08-20,16:55:00,2.7835,2.7840,2.7830,2.7830,17
2009-08-20,17:00:00,2.7825,2.7830,2.7770,2.7775,72
2009-08-20,17:05:00,2.7770,2.7775,2.7745,2.7750,27
2009-08-20,17:10:00,2.7745,2.7765,2.7735,2.7750,11
2009-08-20,17:15:00,2.7750,2.7785,2.7745,2.7785,23
2009-08-20,17:20:00,2.7785,2.7800,2.7780,2.7780,22
2009-08-20,17:25:00,2.7785,2.7830,2.7785,2.7830,25
2009-08-20,17:30:00,2.7825,2.7850,2.7805,2.7850,32
2009-08-20,17:35:00,2.7840,2.7855,2.7810,2.7820,51
2009-08-20,17:40:00,2.7835,2.7835,2.7790,2.7790,23
2009-08-20,17:45:00,2.7785,2.7810,2.7770,2.7780,39
2009-08-20,17:50:00,2.7785,2.7820,2.7780,2.7815,13
2009-08-20,17:55:00,2.7825,2.7850,2.7805,2.7850,56
2009-08-20,18:00:00,2.7850,2.7875,2.7830,2.7830,72
2009-08-20,18:05:00,2.7835,2.7880,2.7830,2.7855,105
2009-08-20,18:10:00,2.7850,2.7935,2.7850,2.7930,68
2009-08-20,18:15:00,2.7935,2.7985,2.7935,2.7980,66
2009-08-20,18:20:00,2.7980,2.7990,2.7930,2.7930,36
2009-08-20,18:25:00,2.7950,2.7950,2.7930,2.7945,4
2009-08-20,18:30:00,2.7940,2.7940,2.7925,2.7935,6
2009-08-20,18:35:00,2.7930,2.7935,2.7915,2.7920,22
2009-08-20,18:40:00,2.7915,2.7920,2.7870,2.7890,27
2009-08-20,18:45:00,2.7880,2.7890,2.7880,2.7885,6
2009-08-20,18:50:00,2.7890,2.7915,2.7850,2.7870,22
2009-08-20,18:55:00,2.7870,2.7900,2.7860,2.7900,30
2009-08-20,19:00:00,2.7900,2.7900,2.7835,2.7840,30
2009-08-20,19:05:00,2.7845,2.7845,2.7790,2.7810,52
2009-08-20,19:10:00,2.7800,2.7820,2.7685,2.7690,171
2009-08-20,19:15:00,2.7700,2.7750,2.7685,2.7685,36
2009-08-20,19:20:00,2.7690,2.7700,2.7655,2.7700,46
2009-08-20,19:25:00,2.7700,2.7780,2.7700,2.7755,70
2009-08-20,19:30:00,2.7755,2.7860,2.7750,2.7845,172
2009-08-20,19:35:00,2.7850,2.7885,2.7770,2.7775,139
2009-08-20,19:40:00,2.7775,2.7775,2.7700,2.7725,78
2009-08-20,19:45:00,2.7710,2.7720,2.7685,2.7715,80
2009-08-20,19:50:00,2.7715,2.7715,2.7690,2.7700,28
2009-08-20,19:55:00,2.7690,2.7795,2.7690,2.7795,92
2009-08-20,20:00:00,2.7800,2.7825,2.7770,2.7775,117
2009-08-20,20:05:00,2.7780,2.7815,2.7760,2.7760,123
2009-08-20,20:10:00,2.7775,2.7780,2.7705,2.7740,188
2009-08-20,20:15:00,2.7735,2.7790,2.7730,2.7760,92
2009-08-20,20:20:00,2.7760,2.7760,2.7685,2.7730,89
2009-08-20,20:25:00,2.7720,2.7730,2.7675,2.7730,68
2009-08-20,20:30:00,2.7725,2.7725,2.7435,2.7440,891
2009-08-20,20:35:00,2.7440,2.7510,2.7430,2.7475,358
2009-08-20,20:40:00,2.7475,2.7560,2.7450,2.7545,286
2009-08-20,20:45:00,2.7545,2.7565,2.7490,2.7545,272
2009-08-20,20:50:00,2.7550,2.7640,2.7545,2.7615,235
2009-08-20,20:55:00,2.7590,2.7625,2.7575,2.7605,193
2009-08-20,21:00:00,2.7605,2.7610,2.7460,2.7460,228
2009-08-20,21:05:00,2.7470,2.7515,2.7425,2.7455,193
2009-08-20,21:10:00,2.7455,2.7540,2.7450,2.7520,155
2009-08-20,21:15:00,2.7525,2.7535,2.7500,2.7515,121
2009-08-20,21:20:00,2.7520,2.7530,2.7465,2.7505,122
2009-08-20,21:25:00,2.7515,2.7540,2.7470,2.7540,146
2009-08-20,21:30:00,2.7535,2.7595,2.7420,2.7545,454
2009-08-20,21:35:00,2.7550,2.7675,2.7540,2.7570,568
2009-08-20,21:40:00,2.7580,2.7635,2.7565,2.7590,384
2009-08-20,21:45:00,2.7580,2.7660,2.7580,2.7625,185
2009-08-20,21:50:00,2.7625,2.7640,2.7530,2.7585,233
2009-08-20,21:55:00,2.7585,2.7650,2.7545,2.7650,303
2009-08-20,22:00:00,2.7635,2.7710,2.7615,2.7655,374
2009-08-20,22:05:00,2.7655,2.7665,2.7545,2.7560,296
2009-08-20,22:10:00,2.7555,2.7565,2.7430,2.7480,394
2009-08-20,22:15:00,2.7475,2.7525,2.7470,2.7485,273
2009-08-20,22:20:00,2.7485,2.7485,2.7240,2.7300,639
2009-08-20,22:25:00,2.7295,2.7325,2.7190,2.7300,491
2009-08-20,22:30:00,2.7305,2.7365,2.7250,2.7285,225
2009-08-20,22:35:00,2.7285,2.7400,2.7285,2.7400,114
2009-08-20,22:40:00,2.7400,2.7555,2.7400,2.7505,230
2009-08-20,22:45:00,2.7510,2.7525,2.7435,2.7475,320
2009-08-20,22:50:00,2.7485,2.7500,2.7445,2.7455,86
2009-08-20,22:55:00,2.7470,2.7515,2.7460,2.7500,128
2009-08-20,23:00:00,2.7500,2.7510,2.7440,2.7485,129
2009-08-20,23:05:00,2.7500,2.7520,2.7415,2.7440,152
2009-08-20,23:10:00,2.7435,2.7510,2.7430,2.7480,122
2009-08-20,23:15:00,2.7485,2.7495,2.7445,2.7465,50
2009-08-20,23:20:00,2.7475,2.7490,2.7380,2.7425,210
2009-08-20,23:25:00,2.7440,2.7485,2.7430,2.7485,68
2009-08-20,23:30:00,2.7485,2.7515,2.7475,2.7490,119
2009-08-20,23:35:00,2.7490,2.7495,2.7410,2.7445,81
2009-08-20,23:40:00,2.7450,2.7480,2.7415,2.7475,64
2009-08-20,23:45:00,2.7485,2.7510,2.7475,2.7485,42
2009-08-20,23:50:00,2.7495,2.7555,2.7480,2.7550,95
2009-08-20,23:55:00,2.7550,2.7550,2.7470,2.7475,195
2009-08-21,00:00:00,2.7480,2.7490,2.7455,2.7480,41
2009-08-21,00:05:00,2.7475,2.7475,2.7430,2.7440,66
2009-08-21,00:10:00,2.7445,2.7445,2.7385,2.7410,88
2009-08-21,00:15:00,2.7410,2.7410,2.7380,2.7390,75
2009-08-21,00:20:00,2.7385,2.7390,2.7320,2.7325,204
2009-08-21,00:25:00,2.7330,2.7390,2.7320,2.7380,108
2009-08-21,00:30:00,2.7380,2.7440,2.7315,2.7405,291
2009-08-21,00:35:00,2.7400,2.7445,2.7370,2.7435,99
2009-08-21,00:40:00,2.7435,2.7490,2.7420,2.7485,96
2009-08-21,00:45:00,2.7495,2.7515,2.7480,2.7485,126
2009-08-21,00:50:00,2.7480,2.7510,2.7455,2.7475,120
2009-08-21,00:55:00,2.7465,2.7465,2.7390,2.7405,319
2009-08-21,01:00:00,2.7415,2.7435,2.7375,2.7430,102
2009-08-21,01:05:00,2.7430,2.7435,2.7390,2.7390,21
2009-08-21,01:10:00,2.7400,2.7420,2.7390,2.7395,13
2009-08-21,01:15:00,2.7390,2.7420,2.7390,2.7415,11
2009-08-21,01:20:00,2.7395,2.7395,2.7370,2.7370,20
2009-08-21,01:25:00,2.7380,2.7395,2.7360,2.7360,57
2009-08-21,01:30:00,2.7360,2.7415,2.7345,2.7415,61
2009-08-21,01:35:00,2.7400,2.7415,2.7370,2.7385,20
2009-08-21,01:40:00,2.7390,2.7400,2.7375,2.7400,14
2009-08-21,01:45:00,2.7400,2.7400,2.7365,2.7390,20
2009-08-21,01:50:00,2.7390,2.7400,2.7370,2.7380,30
2009-08-21,01:55:00,2.7380,2.7395,2.7375,2.7395,20
2009-08-21,02:00:00,2.7375,2.7410,2.7360,2.7410,13
2009-08-21,02:05:00,2.7380,2.7390,2.7370,2.7390,4
2009-08-21,02:10:00,2.7375,2.7375,2.7375,2.7375,1
2009-08-21,02:15:00,2.7370,2.7375,2.7355,2.7370,6
2009-08-21,02:20:00,2.7390,2.7415,2.7390,2.7410,13
2009-08-21,02:25:00,2.7410,2.7410,2.7355,2.7360,30
2009-08-21,02:30:00,2.7410,2.7410,2.7410,2.7410,3
2009-08-21,02:35:00,2.7410,2.7410,2.7410,2.7410,1
2009-08-21,02:45:00,2.7415,2.7420,2.7410,2.7410,5
2009-08-21,02:50:00,2.7410,2.7425,2.7410,2.7425,2
2009-08-21,02:55:00,2.7410,2.7435,2.7375,2.7435,8
2009-08-21,03:00:00,2.7430,2.7455,2.7425,2.7455,14
2009-08-21,03:05:00,2.7470,2.7480,2.7455,2.7455,8
2009-08-21,03:10:00,2.7490,2.7490,2.7480,2.7480,4
2009-08-21,03:20:00,2.7465,2.7485,2.7460,2.7485,6
2009-08-21,03:25:00,2.7485,2.7510,2.7485,2.7500,23
2009-08-21,03:30:00,2.7500,2.7520,2.7500,2.7515,16
2009-08-21,03:35:00,2.7465,2.7465,2.7450,2.7450,9
2009-08-21,03:40:00,2.7480,2.7500,2.7480,2.7495,9
2009-08-21,03:45:00,2.7465,2.7475,2.7455,2.7455,5
2009-08-21,03:50:00,2.7445,2.7455,2.7445,2.7455,2
2009-08-21,03:55:00,2.7480,2.7485,2.7460,2.7460,7
2009-08-21,04:00:00,2.7455,2.7470,2.7455,2.7470,2
2009-08-21,04:10:00,2.7480,2.7485,2.7475,2.7475,6
2009-08-21,04:15:00,2.7475,2.7485,2.7470,2.7485,54
2009-08-21,04:30:00,2.7430,2.7430,2.7425,2.7425,2
2009-08-21,04:40:00,2.7425,2.7425,2.7425,2.7425,2
2009-08-21,04:45:00,2.7450,2.7450,2.7425,2.7425,2
2009-08-21,04:50:00,2.7420,2.7420,2.7420,2.7420,2
2009-08-21,04:55:00,2.7415,2.7415,2.7415,2.7415,1
2009-08-21,05:00:00,2.7415,2.7415,2.7415,2.7415,1
2009-08-21,05:05:00,2.7450,2.7450,2.7450,2.7450,1
2009-08-21,05:10:00,2.7455,2.7455,2.7430,2.7430,2
2009-08-21,06:00:00,2.7440,2.7445,2.7440,2.7445,5
2009-08-21,06:05:00,2.7410,2.7495,2.7410,2.7495,4
2009-08-21,06:10:00,2.7495,2.7500,2.7495,2.7500,2
2009-08-21,06:45:00,2.7475,2.7510,2.7475,2.7510,5
2009-08-21,07:00:00,2.7500,2.7500,2.7500,2.7500,1
2009-08-21,07:45:00,2.7450,2.7450,2.7450,2.7450,1
2009-08-21,08:00:00,2.7510,2.7540,2.7400,2.7400,10
2009-08-21,08:10:00,2.7395,2.7410,2.7385,2.7390,23
2009-08-21,08:25:00,2.7385,2.7385,2.7385,2.7385,1
2009-08-21,08:30:00,2.7385,2.7440,2.7380,2.7380,9
2009-08-21,08:35:00,2.7380,2.7415,2.7355,2.7415,10
2009-08-21,08:40:00,2.7365,2.7380,2.7325,2.7325,5
2009-08-21,08:45:00,2.7325,2.7325,2.7320,2.7320,2
2009-08-21,08:50:00,2.7360,2.7390,2.7360,2.7390,12
2009-08-21,08:55:00,2.7350,2.7350,2.7350,2.7350,1
2009-08-21,09:00:00,2.7335,2.7355,2.7300,2.7310,25
2009-08-21,09:05:00,2.7310,2.7370,2.7310,2.7355,14
2009-08-21,09:10:00,2.7380,2.7380,2.7335,2.7375,4
2009-08-21,09:15:00,2.7345,2.7425,2.7345,2.7425,9
2009-08-21,09:20:00,2.7400,2.7425,2.7390,2.7390,8
2009-08-21,09:25:00,2.7410,2.7415,2.7375,2.7415,7
2009-08-21,09:30:00,2.7375,2.7375,2.7325,2.7370,11
2009-08-21,09:35:00,2.7375,2.7375,2.7370,2.7370,3
2009-08-21,09:40:00,2.7390,2.7425,2.7390,2.7425,6
2009-08-21,09:45:00,2.7435,2.7480,2.7435,2.7465,11
2009-08-21,09:50:00,2.7430,2.7430,2.7400,2.7400,3
2009-08-21,09:55:00,2.7380,2.7380,2.7380,2.7380,2
2009-08-21,10:00:00,2.7380,2.7420,2.7380,2.7420,4
2009-08-21,10:05:00,2.7450,2.7450,2.7450,2.7450,1
2009-08-21,10:10:00,2.7470,2.7500,2.7455,2.7500,4
2009-08-21,10:15:00,2.7495,2.7495,2.7490,2.7490,2
2009-08-21,10:20:00,2.7505,2.7505,2.7505,2.7505,1
2009-08-21,10:25:00,2.7500,2.7500,2.7500,2.7500,1
2009-08-21,10:30:00,2.7500,2.7500,2.7500,2.7500,2
2009-08-21,10:35:00,2.7500,2.7525,2.7470,2.7510,12
2009-08-21,10:40:00,2.7490,2.7490,2.7460,2.7460,4
2009-08-21,10:45:00,2.7485,2.7500,2.7485,2.7500,7
2009-08-21,10:50:00,2.7505,2.7505,2.7500,2.7500,3
2009-08-21,10:55:00,2.7510,2.7510,2.7510,2.7510,2
2009-08-21,11:00:00,2.7500,2.7500,2.7500,2.7500,4
2009-08-21,11:10:00,2.7465,2.7465,2.7465,2.7465,2
2009-08-21,11:15:00,2.7460,2.7460,2.7460,2.7460,2
2009-08-21,11:25:00,2.7405,2.7405,2.7405,2.7405,6
2009-08-21,11:30:00,2.7405,2.7405,2.7400,2.7405,5
2009-08-21,11:35:00,2.7360,2.7365,2.7300,2.7365,16
2009-08-21,11:40:00,2.7355,2.7390,2.7355,2.7360,4
2009-08-21,11:45:00,2.7305,2.7305,2.7230,2.7230,40
2009-08-21,11:50:00,2.7230,2.7240,2.7210,2.7210,10
2009-08-21,11:55:00,2.7210,2.7215,2.7210,2.7215,6
2009-08-21,12:00:00,2.7225,2.7225,2.7225,2.7225,7
2009-08-21,12:05:00,2.7230,2.7250,2.7230,2.7250,6
2009-08-21,12:10:00,2.7220,2.7220,2.7215,2.7215,23
2009-08-21,12:15:00,2.7220,2.7220,2.7220,2.7220,3
2009-08-21,12:25:00,2.7220,2.7220,2.7215,2.7215,13
2009-08-21,12:30:00,2.7215,2.7220,2.7165,2.7180,33
2009-08-21,12:35:00,2.7190,2.7200,2.7180,2.7200,17
2009-08-21,12:40:00,2.7200,2.7200,2.7180,2.7180,12
2009-08-21,12:45:00,2.7175,2.7175,2.7130,2.7130,38
2009-08-21,12:50:00,2.7120,2.7125,2.7115,2.7120,23
2009-08-21,12:55:00,2.7130,2.7150,2.7130,2.7150,21
2009-08-21,13:00:00,2.7150,2.7155,2.7120,2.7130,27
2009-08-21,13:05:00,2.7120,2.7130,2.7110,2.7110,12
2009-08-21,13:10:00,2.7105,2.7105,2.7075,2.7105,33
2009-08-21,13:15:00,2.7110,2.7130,2.7110,2.7130,13
2009-08-21,13:20:00,2.7120,2.7155,2.7120,2.7155,18
2009-08-21,13:25:00,2.7145,2.7160,2.7145,2.7150,11
2009-08-21,13:30:00,2.7160,2.7160,2.7140,2.7160,31
2009-08-21,13:35:00,2.7145,2.7205,2.7145,2.7205,78
2009-08-21,13:40:00,2.7205,2.7260,2.7205,2.7260,27
2009-08-21,13:45:00,2.7245,2.7245,2.7205,2.7205,20
2009-08-21,13:50:00,2.7205,2.7210,2.7190,2.7205,20
2009-08-21,13:55:00,2.7225,2.7300,2.7225,2.7275,29
2009-08-21,14:00:00,2.7285,2.7325,2.7280,2.7295,28
2009-08-21,14:05:00,2.7295,2.7295,2.7215,2.7230,34
2009-08-21,14:10:00,2.7210,2.7235,2.7210,2.7235,4
2009-08-21,14:15:00,2.7225,2.7250,2.7225,2.7225,5
2009-08-21,14:20:00,2.7230,2.7275,2.7230,2.7275,4
2009-08-21,14:25:00,2.7280,2.7280,2.7235,2.7235,13
2009-08-21,14:30:00,2.7235,2.7300,2.7235,2.7300,11
2009-08-21,14:35:00,2.7300,2.7310,2.7290,2.7300,5
2009-08-21,14:40:00,2.7300,2.7350,2.7285,2.7285,17
2009-08-21,14:45:00,2.7325,2.7325,2.7290,2.7290,23
2009-08-21,14:50:00,2.7285,2.7290,2.7245,2.7250,74
2009-08-21,14:55:00,2.7250,2.7260,2.7230,2.7230,24
2009-08-21,15:00:00,2.7225,2.7275,2.7225,2.7255,29
2009-08-21,15:05:00,2.7255,2.7280,2.7220,2.7220,55
2009-08-21,15:10:00,2.7220,2.7230,2.7130,2.7135,89
2009-08-21,15:15:00,2.7140,2.7170,2.7100,2.7145,121
2009-08-21,15:20:00,2.7140,2.7170,2.7110,2.7170,36
2009-08-21,15:25:00,2.7155,2.7215,2.7130,2.7210,23
2009-08-21,15:30:00,2.7215,2.7255,2.7215,2.7255,52
2009-08-21,15:35:00,2.7255,2.7330,2.7255,2.7330,89
2009-08-21,15:40:00,2.7320,2.7340,2.7290,2.7325,73
2009-08-21,15:45:00,2.7330,2.7340,2.7305,2.7320,53
2009-08-21,15:50:00,2.7320,2.7320,2.7265,2.7290,33
2009-08-21,15:55:00,2.7310,2.7325,2.7310,2.7315,11
2009-08-21,16:00:00,2.7300,2.7365,2.7295,2.7365,57
2009-08-21,16:05:00,2.7370,2.7385,2.7310,2.7320,57
2009-08-21,16:10:00,2.7310,2.7355,2.7310,2.7335,21
2009-08-21,16:15:00,2.7350,2.7355,2.7345,2.7350,16
2009-08-21,16:20:00,2.7340,2.7370,2.7340,2.7350,23
2009-08-21,16:25:00,2.7355,2.7355,2.7330,2.7335,27
2009-08-21,16:30:00,2.7330,2.7345,2.7330,2.7335,6
2009-08-21,16:35:00,2.7330,2.7335,2.7325,2.7325,6
2009-08-21,16:40:00,2.7330,2.7350,2.7325,2.7350,8
2009-08-21,16:45:00,2.7350,2.7420,2.7345,2.7420,52
2009-08-21,16:50:00,2.7425,2.7475,2.7425,2.7430,54
2009-08-21,16:55:00,2.7420,2.7445,2.7405,2.7445,16
2009-08-21,17:00:00,2.7435,2.7460,2.7435,2.7460,17
2009-08-21,17:05:00,2.7455,2.7485,2.7440,2.7480,31
2009-08-21,17:10:00,2.7475,2.7495,2.7470,2.7480,16
2009-08-21,17:15:00,2.7480,2.7495,2.7465,2.7480,29
2009-08-21,17:20:00,2.7465,2.7465,2.7435,2.7450,28
2009-08-21,17:25:00,2.7460,2.7465,2.7460,2.7465,6
2009-08-21,17:30:00,2.7480,2.7530,2.7475,2.7530,47
2009-08-21,17:35:00,2.7520,2.7610,2.7515,2.7570,134
2009-08-21,17:40:00,2.7575,2.7580,2.7555,2.7575,33
2009-08-21,17:45:00,2.7575,2.7600,2.7570,2.7585,37
2009-08-21,17:50:00,2.7585,2.7590,2.7570,2.7575,19
2009-08-21,17:55:00,2.7575,2.7595,2.7575,2.7595,18
2009-08-21,18:00:00,2.7590,2.7650,2.7590,2.7635,68
2009-08-21,18:05:00,2.7625,2.7735,2.7625,2.7730,111
2009-08-21,18:10:00,2.7730,2.7775,2.7725,2.7775,74
2009-08-21,18:15:00,2.7775,2.7840,2.7765,2.7815,97
2009-08-21,18:20:00,2.7825,2.7835,2.7735,2.7815,154
2009-08-21,18:25:00,2.7790,2.7800,2.7760,2.7765,29
2009-08-21,18:30:00,2.7795,2.7800,2.7760,2.7780,25
2009-08-21,18:35:00,2.7760,2.7760,2.7715,2.7725,37
2009-08-21,18:40:00,2.7690,2.7740,2.7690,2.7740,46
2009-08-21,18:45:00,2.7740,2.7755,2.7715,2.7715,23
2009-08-21,18:50:00,2.7740,2.7785,2.7740,2.7785,30
2009-08-21,18:55:00,2.7780,2.7780,2.7730,2.7730,17
2009-08-21,19:00:00,2.7735,2.7820,2.7735,2.7820,72
2009-08-21,19:05:00,2.7820,2.7935,2.7800,2.7895,310
2009-08-21,19:10:00,2.7890,2.7945,2.7885,2.7930,118
2009-08-21,19:15:00,2.7920,2.7925,2.7895,2.7910,52
2009-08-21,19:20:00,2.7910,2.7965,2.7910,2.7945,91
2009-08-21,19:25:00,2.7925,2.7960,2.7895,2.7920,67
2009-08-21,19:30:00,2.7920,2.7945,2.7900,2.7945,76
2009-08-21,19:35:00,2.7940,2.7940,2.7890,2.7915,114
2009-08-21,19:40:00,2.7915,2.7950,2.7895,2.7950,51
2009-08-21,19:45:00,2.7940,2.8080,2.7940,2.8050,324
2009-08-21,19:50:00,2.8050,2.8050,2.7995,2.8005,63
2009-08-21,19:55:00,2.8015,2.8120,2.8015,2.8080,118
2009-08-21,20:00:00,2.8060,2.8190,2.8055,2.8125,309
2009-08-21,20:05:00,2.8130,2.8225,2.8105,2.8175,336
2009-08-21,20:10:00,2.8180,2.8235,2.8155,2.8165,445
2009-08-21,20:15:00,2.8165,2.8210,2.8155,2.8205,187
2009-08-21,20:20:00,2.8200,2.8370,2.8200,2.8310,344
2009-08-21,20:25:00,2.8315,2.8360,2.8255,2.8265,417
2009-08-21,20:30:00,2.8255,2.8335,2.8255,2.8270,209
2009-08-21,20:35:00,2.8260,2.8280,2.8220,2.8240,201
2009-08-21,20:40:00,2.8250,2.8265,2.8175,2.8185,244
2009-08-21,20:45:00,2.8195,2.8230,2.8150,2.8160,180
2009-08-21,20:50:00,2.8160,2.8225,2.8160,2.8215,167
2009-08-21,20:55:00,2.8225,2.8225,2.8170,2.8210,106
2009-08-21,21:00:00,2.8210,2.8255,2.8210,2.8240,181
2009-08-21,21:05:00,2.8240,2.8315,2.8215,2.8295,196
2009-08-21,21:10:00,2.8290,2.8305,2.8245,2.8290,95
2009-08-21,21:15:00,2.8285,2.8310,2.8225,2.8265,225
2009-08-21,21:20:00,2.8270,2.8290,2.8225,2.8275,113
2009-08-21,21:25:00,2.8275,2.8305,2.8255,2.8265,208
2009-08-21,21:30:00,2.8260,2.8330,2.8235,2.8255,400
2009-08-21,21:35:00,2.8255,2.8280,2.8200,2.8200,279
2009-08-21,21:40:00,2.8200,2.8230,2.8155,2.8170,375
2009-08-21,21:45:00,2.8170,2.8215,2.8160,2.8200,145
2009-08-21,21:50:00,2.8190,2.8190,2.8095,2.8185,168
2009-08-21,21:55:00,2.8180,2.8260,2.8170,2.8260,172
2009-08-21,22:00:00,2.8265,2.8420,2.8265,2.8415,626
2009-08-21,22:05:00,2.8410,2.8455,2.8400,2.8425,577
2009-08-21,22:10:00,2.8415,2.8450,2.8375,2.8450,520
2009-08-21,22:15:00,2.8450,2.8495,2.8410,2.8455,540
2009-08-21,22:20:00,2.8455,2.8535,2.8420,2.8430,443
2009-08-21,22:25:00,2.8430,2.8435,2.8350,2.8385,301
2009-08-21,22:30:00,2.8390,2.8435,2.8365,2.8435,163
2009-08-21,22:35:00,2.8425,2.8520,2.8395,2.8475,375
2009-08-21,22:40:00,2.8480,2.8535,2.8465,2.8505,236
2009-08-21,22:45:00,2.8510,2.8510,2.8395,2.8395,204
2009-08-21,22:50:00,2.8390,2.8390,2.8290,2.8350,416
2009-08-21,22:55:00,2.8345,2.8425,2.8345,2.8410,266
2009-08-21,23:00:00,2.8405,2.8415,2.8350,2.8360,146
2009-08-21,23:05:00,2.8360,2.8380,2.8350,2.8370,84
2009-08-21,23:10:00,2.8375,2.8375,2.8290,2.8295,207
2009-08-21,23:15:00,2.8285,2.8300,2.8240,2.8290,270
2009-08-21,23:20:00,2.8280,2.8340,2.8230,2.8330,242
2009-08-21,23:25:00,2.8330,2.8375,2.8300,2.8340,170
2009-08-21,23:30:00,2.8335,2.8405,2.8335,2.8400,72
2009-08-21,23:35:00,2.8405,2.8450,2.8400,2.8435,126
2009-08-21,23:40:00,2.8435,2.8435,2.8360,2.8370,101
2009-08-21,23:45:00,2.8360,2.8425,2.8345,2.8415,127
2009-08-21,23:50:00,2.8415,2.8555,2.8415,2.8535,505
2009-08-21,23:55:00,2.8535,2.8535,2.8470,2.8480,329
2009-08-22,00:00:00,2.8480,2.8485,2.8450,2.8480,104
2009-08-22,00:05:00,2.8480,2.8500,2.8450,2.8485,110
2009-08-22,00:10:00,2.8480,2.8515,2.8460,2.8460,94
2009-08-22,00:15:00,2.8465,2.8475,2.8440,2.8440,78
2009-08-22,00:20:00,2.8440,2.8465,2.8420,2.8455,106
2009-08-22,00:25:00,2.8455,2.8520,2.8455,2.8495,182
2009-08-22,00:30:00,2.8505,2.8570,2.8490,2.8525,230
2009-08-22,00:35:00,2.8515,2.8540,2.8485,2.8530,103
2009-08-22,00:40:00,2.8530,2.8670,2.8525,2.8665,453
2009-08-22,00:45:00,2.8670,2.8695,2.8650,2.8675,322
2009-08-22,00:50:00,2.8680,2.8805,2.8680,2.8785,579
2009-08-22,00:55:00,2.8780,2.8835,2.8715,2.8805,828
2009-08-22,01:00:00,2.8800,2.8810,2.8745,2.8775,322
2009-08-22,01:05:00,2.8770,2.8775,2.8755,2.8755,63
2009-08-22,01:10:00,2.8755,2.8765,2.8745,2.8755,78
2009-08-22,01:15:00,2.8755,2.8770,2.8735,2.8750,71
2009-08-22,01:20:00,2.8755,2.8780,2.8750,2.8775,67
2009-08-22,01:25:00,2.8775,2.8805,2.8735,2.8745,59
2009-08-22,01:30:00,2.8740,2.8740,2.8690,2.8695,98
2009-08-22,01:35:00,2.8695,2.8705,2.8665,2.8670,71
2009-08-22,01:40:00,2.8670,2.8695,2.8670,2.8680,43
2009-08-22,01:45:00,2.8680,2.8685,2.8645,2.8660,72
2009-08-22,01:50:00,2.8660,2.8675,2.8650,2.8675,23
2009-08-22,01:55:00,2.8675,2.8700,2.8670,2.8690,43
2009-08-22,02:00:00,2.8675,2.8700,2.8665,2.8695,32
2009-08-22,02:05:00,2.8695,2.8700,2.8660,2.8660,21
2009-08-22,02:10:00,2.8690,2.8690,2.8675,2.8675,7
2009-08-22,02:15:00,2.8665,2.8670,2.8650,2.8670,16
2009-08-22,02:20:00,2.8650,2.8675,2.8650,2.8675,5
2009-08-22,02:25:00,2.8675,2.8675,2.8650,2.8650,4
2009-08-22,02:30:00,2.8675,2.8675,2.8655,2.8655,4
2009-08-22,02:35:00,2.8685,2.8685,2.8685,2.8685,1
2009-08-22,02:40:00,2.8685,2.8685,2.8675,2.8675,3
2009-08-22,02:45:00,2.8660,2.8660,2.8655,2.8655,6
2009-08-22,02:50:00,2.8655,2.8655,2.8655,2.8655,1
2009-08-22,02:55:00,2.8675,2.8710,2.8675,2.8690,16
2009-08-22,03:00:00,2.8685,2.8685,2.8675,2.8675,2
2009-08-22,03:05:00,2.8685,2.8685,2.8675,2.8675,4
2009-08-22,03:10:00,2.8695,2.8710,2.8695,2.8700,19
2009-08-22,03:15:00,2.8700,2.8720,2.8700,2.8720,24
2009-08-22,03:20:00,2.8720,2.8765,2.8720,2.8765,15
2009-08-22,03:25:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-22,03:30:00,2.8750,2.8790,2.8750,2.8790,22
2009-08-22,03:35:00,2.8790,2.8810,2.8770,2.8775,21
2009-08-22,03:40:00,2.8790,2.8845,2.8790,2.8845,58
2009-08-22,03:45:00,2.8840,2.8840,2.8765,2.8810,35
2009-08-22,03:50:00,2.8790,2.8825,2.8780,2.8780,5
2009-08-22,03:55:00,2.8800,2.8825,2.8780,2.8800,9
2009-08-22,04:00:00,2.8830,2.8840,2.8795,2.8810,14
2009-08-22,04:05:00,2.8810,2.8810,2.8810,2.8810,2
2009-08-22,04:10:00,2.8835,2.8835,2.8810,2.8810,4
2009-08-22,04:15:00,2.8835,2.8835,2.8835,2.8835,1
2009-08-22,04:20:00,2.8835,2.8840,2.8810,2.8810,6
2009-08-22,04:25:00,2.8805,2.8805,2.8805,2.8805,2
2009-08-22,04:30:00,2.8805,2.8805,2.8805,2.8805,1
2009-08-22,04:35:00,2.8805,2.8805,2.8785,2.8785,3
2009-08-22,04:40:00,2.8795,2.8795,2.8795,2.8795,1
2009-08-22,04:45:00,2.8820,2.8820,2.8785,2.8785,4
2009-08-22,04:50:00,2.8785,2.8825,2.8785,2.8825,6
2009-08-22,04:55:00,2.8825,2.8840,2.8825,2.8840,2
2009-08-22,05:00:00,2.8840,2.8890,2.8825,2.8890,25
2009-08-22,05:05:00,2.8870,2.8880,2.8870,2.8880,4
2009-08-22,05:10:00,2.8870,2.8895,2.8870,2.8895,5
2009-08-24,06:00:00,2.8965,2.8965,2.8725,2.8780,69
2009-08-24,06:05:00,2.8760,2.8805,2.8745,2.8745,17
2009-08-24,06:10:00,2.8750,2.8800,2.8750,2.8800,10
2009-08-24,06:15:00,2.8800,2.8805,2.8800,2.8805,3
2009-08-24,06:25:00,2.8805,2.8815,2.8805,2.8815,6
2009-08-24,06:50:00,2.8800,2.8825,2.8800,2.8800,8
2009-08-24,06:55:00,2.8775,2.8775,2.8775,2.8775,1
2009-08-24,07:05:00,2.8755,2.8755,2.8755,2.8755,2
2009-08-24,07:20:00,2.8815,2.8820,2.8815,2.8820,3
2009-08-24,07:25:00,2.8830,2.8855,2.8830,2.8855,2
2009-08-24,07:30:00,2.8850,2.8850,2.8840,2.8840,3
2009-08-24,07:35:00,2.8820,2.8820,2.8820,2.8820,2
2009-08-24,07:45:00,2.8770,2.8770,2.8770,2.8770,3
2009-08-24,07:50:00,2.8765,2.8765,2.8765,2.8765,2
2009-08-24,07:55:00,2.8755,2.8760,2.8750,2.8760,5
2009-08-24,08:00:00,2.8770,2.8860,2.8770,2.8835,10
2009-08-24,08:05:00,2.8875,2.8880,2.8870,2.8880,9
2009-08-24,08:10:00,2.8880,2.9000,2.8880,2.8995,45
2009-08-24,08:15:00,2.9010,2.9015,2.9005,2.9010,23
2009-08-24,08:20:00,2.8995,2.9005,2.8960,2.9005,16
2009-08-24,08:25:00,2.8960,2.8960,2.8925,2.8950,5
2009-08-24,08:30:00,2.8945,2.8945,2.8915,2.8915,4
2009-08-24,08:35:00,2.8945,2.8990,2.8945,2.8955,20
2009-08-24,08:40:00,2.8940,2.8980,2.8940,2.8975,22
2009-08-24,08:45:00,2.8975,2.8975,2.8975,2.8975,2
2009-08-24,08:50:00,2.8930,2.9000,2.8930,2.9000,42
2009-08-24,08:55:00,2.8950,2.9010,2.8950,2.9010,6
2009-08-24,09:00:00,2.9010,2.9065,2.9005,2.9065,84
2009-08-24,09:05:00,2.9035,2.9055,2.9005,2.9015,11
2009-08-24,09:10:00,2.9000,2.9000,2.8970,2.8970,10
2009-08-24,09:15:00,2.8955,2.8955,2.8915,2.8925,10
2009-08-24,09:20:00,2.8905,2.8955,2.8905,2.8955,13
2009-08-24,09:25:00,2.8960,2.8970,2.8960,2.8970,7
2009-08-24,09:30:00,2.8955,2.8970,2.8935,2.8965,13
2009-08-24,09:35:00,2.8965,2.8975,2.8955,2.8970,27
2009-08-24,09:40:00,2.8980,2.8980,2.8980,2.8980,1
2009-08-24,09:45:00,2.8960,2.8985,2.8960,2.8985,14
2009-08-24,09:50:00,2.8975,2.8975,2.8955,2.8955,5
2009-08-24,09:55:00,2.8930,2.8930,2.8930,2.8930,8
2009-08-24,10:00:00,2.8920,2.8960,2.8910,2.8910,9
2009-08-24,10:05:00,2.8905,2.8915,2.8800,2.8805,18
2009-08-24,10:10:00,2.8820,2.8900,2.8815,2.8895,12
2009-08-24,10:15:00,2.8895,2.8910,2.8895,2.8905,3
2009-08-24,10:25:00,2.8875,2.8875,2.8870,2.8870,2
2009-08-24,10:30:00,2.8870,2.8895,2.8865,2.8895,7
2009-08-24,10:35:00,2.8895,2.8900,2.8895,2.8900,5
2009-08-24,10:40:00,2.8900,2.8900,2.8895,2.8895,11
2009-08-24,10:45:00,2.8895,2.8905,2.8895,2.8905,7
2009-08-24,10:50:00,2.8905,2.8940,2.8905,2.8935,6
2009-08-24,11:00:00,2.8940,2.8940,2.8940,2.8940,1
2009-08-24,11:10:00,2.8945,2.8950,2.8940,2.8940,3
2009-08-24,11:15:00,2.8960,2.8960,2.8960,2.8960,2
2009-08-24,11:20:00,2.8960,2.8960,2.8960,2.8960,3
2009-08-24,11:30:00,2.8920,2.8920,2.8920,2.8920,2
2009-08-24,11:35:00,2.8920,2.8920,2.8920,2.8920,4
2009-08-24,11:40:00,2.8920,2.8925,2.8915,2.8920,6
2009-08-24,11:45:00,2.8935,2.8950,2.8935,2.8950,5
2009-08-24,12:15:00,2.8940,2.8940,2.8940,2.8940,3
2009-08-24,12:20:00,2.8950,2.8950,2.8930,2.8950,7
2009-08-24,12:25:00,2.8950,2.8950,2.8950,2.8950,3
2009-08-24,12:30:00,2.8945,2.9000,2.8945,2.8985,51
2009-08-24,12:35:00,2.8985,2.8985,2.8960,2.8965,31
2009-08-24,12:40:00,2.8935,2.8935,2.8880,2.8920,27
2009-08-24,12:45:00,2.8910,2.8925,2.8905,2.8920,7
2009-08-24,12:50:00,2.8920,2.8950,2.8920,2.8950,14
2009-08-24,12:55:00,2.8965,2.8980,2.8960,2.8970,31
2009-08-24,13:00:00,2.8965,2.9000,2.8965,2.8985,59
2009-08-24,13:05:00,2.9000,2.9010,2.8995,2.8995,5
2009-08-24,13:10:00,2.9005,2.9040,2.9005,2.9020,15
2009-08-24,13:15:00,2.9035,2.9035,2.9025,2.9035,5
2009-08-24,13:20:00,2.9020,2.9020,2.8985,2.9020,10
2009-08-24,13:25:00,2.9005,2.9020,2.9000,2.9000,7
2009-08-24,13:30:00,2.9000,2.9000,2.8930,2.8950,35
2009-08-24,13:35:00,2.8965,2.8995,2.8965,2.8995,2
2009-08-24,13:40:00,2.8970,2.9020,2.8970,2.9020,10
2009-08-24,13:45:00,2.9010,2.9030,2.9005,2.9020,15
2009-08-24,13:50:00,2.9030,2.9070,2.9030,2.9060,48
2009-08-24,13:55:00,2.9070,2.9070,2.9040,2.9065,10
2009-08-24,14:00:00,2.9060,2.9100,2.9035,2.9040,28
2009-08-24,14:05:00,2.9040,2.9045,2.9025,2.9025,23
2009-08-24,14:10:00,2.9035,2.9075,2.9035,2.9070,15
2009-08-24,14:15:00,2.9070,2.9095,2.9065,2.9075,13
2009-08-24,14:20:00,2.9070,2.9105,2.9070,2.9105,26
2009-08-24,14:25:00,2.9100,2.9135,2.9090,2.9130,85
2009-08-24,14:30:00,2.9125,2.9150,2.9120,2.9145,42
2009-08-24,14:35:00,2.9135,2.9160,2.9130,2.9145,42
2009-08-24,14:40:00,2.9140,2.9170,2.9140,2.9165,10
2009-08-24,14:45:00,2.9145,2.9145,2.9125,2.9130,36
2009-08-24,14:50:00,2.9115,2.9115,2.9090,2.9095,19
2009-08-24,14:55:00,2.9090,2.9110,2.9085,2.9085,18
2009-08-24,15:00:00,2.9090,2.9090,2.9025,2.9025,82
2009-08-24,15:05:00,2.9020,2.9045,2.8970,2.9035,96
2009-08-24,15:10:00,2.9050,2.9050,2.9000,2.9010,33
2009-08-24,15:15:00,2.9030,2.9065,2.9030,2.9065,31
2009-08-24,15:20:00,2.9055,2.9085,2.9055,2.9085,41
2009-08-24,15:25:00,2.9080,2.9080,2.9045,2.9065,29
2009-08-24,15:30:00,2.9055,2.9105,2.9055,2.9095,12
2009-08-24,15:35:00,2.9100,2.9110,2.9095,2.9100,27
2009-08-24,15:40:00,2.9110,2.9145,2.9110,2.9125,18
2009-08-24,15:45:00,2.9140,2.9150,2.9130,2.9130,16
2009-08-24,15:50:00,2.9120,2.9155,2.9120,2.9150,18
2009-08-24,15:55:00,2.9140,2.9140,2.9115,2.9135,53
2009-08-24,16:00:00,2.9140,2.9200,2.9120,2.9120,75
2009-08-24,16:05:00,2.9105,2.9130,2.9080,2.9110,56
2009-08-24,16:10:00,2.9130,2.9130,2.9105,2.9120,38
2009-08-24,16:15:00,2.9120,2.9135,2.9110,2.9135,31
2009-08-24,16:20:00,2.9120,2.9160,2.9120,2.9145,12
2009-08-24,16:25:00,2.9145,2.9150,2.9095,2.9095,26
2009-08-24,16:30:00,2.9095,2.9095,2.9070,2.9070,20
2009-08-24,16:35:00,2.9075,2.9100,2.9015,2.9025,51
2009-08-24,16:40:00,2.9015,2.9030,2.9005,2.9030,17
2009-08-24,16:45:00,2.9015,2.9030,2.9000,2.9000,50
2009-08-24,16:50:00,2.9000,2.9035,2.9000,2.9000,60
2009-08-24,16:55:00,2.9000,2.9000,2.8980,2.8990,63
2009-08-24,17:00:00,2.8990,2.9020,2.8930,2.8930,48
2009-08-24,17:05:00,2.8930,2.8950,2.8920,2.8940,74
2009-08-24,17:10:00,2.8935,2.8980,2.8920,2.8980,11
2009-08-24,17:15:00,2.8940,2.8960,2.8940,2.8950,27
2009-08-24,17:20:00,2.8975,2.8975,2.8955,2.8975,13
2009-08-24,17:25:00,2.8945,2.8945,2.8880,2.8910,29
2009-08-24,17:30:00,2.8900,2.8910,2.8830,2.8890,80
2009-08-24,17:35:00,2.8880,2.8905,2.8875,2.8880,49
2009-08-24,17:40:00,2.8880,2.8915,2.8880,2.8900,15
2009-08-24,17:45:00,2.8900,2.8960,2.8900,2.8925,47
2009-08-24,17:50:00,2.8940,2.8965,2.8940,2.8960,18
2009-08-24,17:55:00,2.8955,2.8960,2.8915,2.8920,65
2009-08-24,18:00:00,2.8930,2.8940,2.8900,2.8915,30
2009-08-24,18:05:00,2.8915,2.8940,2.8905,2.8940,3
2009-08-24,18:10:00,2.8940,2.8950,2.8920,2.8950,63
2009-08-24,18:15:00,2.8960,2.8965,2.8930,2.8945,16
2009-08-24,18:20:00,2.8945,2.8970,2.8945,2.8960,30
2009-08-24,18:25:00,2.8950,2.8965,2.8945,2.8945,5
2009-08-24,18:30:00,2.8925,2.8930,2.8900,2.8900,23
2009-08-24,18:35:00,2.8915,2.8935,2.8910,2.8935,13
2009-08-24,18:40:00,2.8905,2.8920,2.8905,2.8915,6
2009-08-24,18:45:00,2.8910,2.8915,2.8910,2.8910,3
2009-08-24,18:50:00,2.8900,2.8960,2.8890,2.8960,27
2009-08-24,18:55:00,2.8970,2.8995,2.8960,2.8960,73
2009-08-24,19:00:00,2.8955,2.8970,2.8935,2.8965,21
2009-08-24,19:05:00,2.8980,2.8985,2.8960,2.8965,41
2009-08-24,19:10:00,2.8955,2.9025,2.8945,2.9025,30
2009-08-24,19:15:00,2.9020,2.9035,2.9000,2.9000,29
2009-08-24,19:20:00,2.9015,2.9040,2.9005,2.9040,44
2009-08-24,19:25:00,2.9040,2.9050,2.9015,2.9035,35
2009-08-24,19:30:00,2.9020,2.9025,2.8960,2.8975,34
2009-08-24,19:35:00,2.8960,2.8960,2.8905,2.8945,32
2009-08-24,19:40:00,2.8935,2.8935,2.8910,2.8920,22
2009-08-24,19:45:00,2.8930,2.8965,2.8915,2.8940,23
2009-08-24,19:50:00,2.8940,2.8940,2.8900,2.8900,14
2009-08-24,19:55:00,2.8895,2.8905,2.8850,2.8855,50
2009-08-24,20:00:00,2.8865,2.8875,2.8825,2.8840,75
2009-08-24,20:05:00,2.8850,2.8905,2.8840,2.8865,81
2009-08-24,20:10:00,2.8870,2.8885,2.8705,2.8705,410
2009-08-24,20:15:00,2.8710,2.8745,2.8660,2.8740,229
2009-08-24,20:20:00,2.8735,2.8780,2.8720,2.8765,142
2009-08-24,20:25:00,2.8755,2.8800,2.8745,2.8745,80
2009-08-24,20:30:00,2.8755,2.8770,2.8715,2.8740,146
2009-08-24,20:35:00,2.8740,2.8760,2.8690,2.8700,127
2009-08-24,20:40:00,2.8690,2.8775,2.8665,2.8740,167
2009-08-24,20:45:00,2.8735,2.8770,2.8730,2.8730,104
2009-08-24,20:50:00,2.8725,2.8775,2.8715,2.8720,200
2009-08-24,20:55:00,2.8725,2.8755,2.8700,2.8755,167
2009-08-24,21:00:00,2.8765,2.8850,2.8745,2.8845,152
2009-08-24,21:05:00,2.8850,2.8870,2.8790,2.8845,163
2009-08-24,21:10:00,2.8845,2.8890,2.8830,2.8840,112
2009-08-24,21:15:00,2.8840,2.8840,2.8785,2.8835,113
2009-08-24,21:20:00,2.8835,2.8835,2.8795,2.8825,55
2009-08-24,21:25:00,2.8795,2.8840,2.8785,2.8835,48
2009-08-24,21:30:00,2.8830,2.8885,2.8745,2.8855,241
2009-08-24,21:35:00,2.8860,2.8915,2.8815,2.8895,237
2009-08-24,21:40:00,2.8890,2.8890,2.8810,2.8835,287
2009-08-24,21:45:00,2.8840,2.8880,2.8780,2.8825,243
2009-08-24,21:50:00,2.8825,2.8830,2.8755,2.8760,179
2009-08-24,21:55:00,2.8750,2.8855,2.8730,2.8830,221
2009-08-24,22:00:00,2.8830,2.8860,2.8785,2.8805,127
2009-08-24,22:05:00,2.8805,2.8840,2.8740,2.8830,175
2009-08-24,22:10:00,2.8835,2.8845,2.8790,2.8790,112
2009-08-24,22:15:00,2.8785,2.8840,2.8780,2.8815,112
2009-08-24,22:20:00,2.8825,2.8835,2.8795,2.8815,107
2009-08-24,22:25:00,2.8805,2.8855,2.8805,2.8830,127
2009-08-24,22:30:00,2.8830,2.8850,2.8810,2.8830,139
2009-08-24,22:35:00,2.8825,2.8845,2.8730,2.8755,246
2009-08-24,22:40:00,2.8750,2.8770,2.8730,2.8735,118
2009-08-24,22:45:00,2.8725,2.8735,2.8680,2.8730,248
2009-08-24,22:50:00,2.8730,2.8735,2.8710,2.8715,92
2009-08-24,22:55:00,2.8700,2.8705,2.8665,2.8665,147
2009-08-24,23:00:00,2.8675,2.8680,2.8575,2.8630,320
2009-08-24,23:05:00,2.8625,2.8705,2.8615,2.8705,233
2009-08-24,23:10:00,2.8695,2.8715,2.8650,2.8715,134
2009-08-24,23:15:00,2.8715,2.8840,2.8710,2.8840,236
2009-08-24,23:20:00,2.8845,2.9025,2.8835,2.9000,512
2009-08-24,23:25:00,2.9000,2.9065,2.8955,2.8955,318
2009-08-24,23:30:00,2.8950,2.8955,2.8920,2.8945,213
2009-08-24,23:35:00,2.8945,2.9170,2.8935,2.9125,686
2009-08-24,23:40:00,2.9130,2.9150,2.9060,2.9090,245
2009-08-24,23:45:00,2.9085,2.9085,2.9025,2.9060,269
2009-08-24,23:50:00,2.9070,2.9115,2.9035,2.9105,172
2009-08-24,23:55:00,2.9105,2.9140,2.9075,2.9085,133
2009-08-25,00:00:00,2.9080,2.9125,2.9045,2.9120,174
2009-08-25,00:05:00,2.9130,2.9130,2.9065,2.9065,54
2009-08-25,00:10:00,2.9080,2.9140,2.9080,2.9130,87
2009-08-25,00:15:00,2.9125,2.9140,2.9115,2.9120,115
2009-08-25,00:20:00,2.9125,2.9130,2.9105,2.9115,44
2009-08-25,00:25:00,2.9115,2.9120,2.9100,2.9105,64
2009-08-25,00:30:00,2.9105,2.9135,2.9105,2.9135,72
2009-08-25,00:35:00,2.9135,2.9200,2.9120,2.9200,145
2009-08-25,00:40:00,2.9190,2.9210,2.9180,2.9205,152
2009-08-25,00:45:00,2.9195,2.9195,2.9185,2.9185,19
2009-08-25,00:50:00,2.9185,2.9195,2.9165,2.9170,68
2009-08-25,00:55:00,2.9170,2.9200,2.9135,2.9170,238
2009-08-25,01:00:00,2.9170,2.9175,2.9125,2.9150,151
2009-08-25,01:05:00,2.9150,2.9170,2.9080,2.9080,137
2009-08-25,01:10:00,2.9085,2.9115,2.8990,2.9005,314
2009-08-25,01:15:00,2.9010,2.9040,2.8970,2.9030,210
2009-08-25,01:20:00,2.9025,2.9150,2.8920,2.8920,212
2009-08-25,01:25:00,2.8920,2.8955,2.8900,2.8900,191
2009-08-25,01:30:00,2.8895,2.8950,2.8865,2.8945,119
2009-08-25,01:35:00,2.8945,2.8990,2.8945,2.8990,46
2009-08-25,01:40:00,2.8985,2.8995,2.8950,2.8965,28
2009-08-25,01:45:00,2.8975,2.8975,2.8955,2.8960,24
2009-08-25,01:50:00,2.8955,2.8995,2.8955,2.8960,27
2009-08-25,01:55:00,2.8965,2.8970,2.8900,2.8900,74
2009-08-25,02:00:00,2.8895,2.8900,2.8845,2.8880,30
2009-08-25,02:05:00,2.8880,2.8885,2.8850,2.8850,22
2009-08-25,02:10:00,2.8845,2.8855,2.8810,2.8840,41
2009-08-25,02:15:00,2.8860,2.8915,2.8860,2.8880,20
2009-08-25,02:20:00,2.8875,2.8880,2.8870,2.8870,4
2009-08-25,02:25:00,2.8840,2.8850,2.8830,2.8830,5
2009-08-25,02:30:00,2.8830,2.8830,2.8825,2.8825,3
2009-08-25,02:35:00,2.8825,2.8825,2.8825,2.8825,2
2009-08-25,02:40:00,2.8860,2.8860,2.8860,2.8860,3
2009-08-25,02:45:00,2.8830,2.8830,2.8825,2.8825,2
2009-08-25,02:50:00,2.8840,2.8870,2.8830,2.8830,4
2009-08-25,02:55:00,2.8875,2.8880,2.8840,2.8880,5
2009-08-25,03:00:00,2.8890,2.8890,2.8875,2.8875,27
2009-08-25,03:05:00,2.8870,2.8870,2.8795,2.8795,7
2009-08-25,03:10:00,2.8800,2.8800,2.8750,2.8785,21
2009-08-25,03:15:00,2.8790,2.8830,2.8780,2.8830,12
2009-08-25,03:20:00,2.8835,2.8835,2.8780,2.8790,13
2009-08-25,03:25:00,2.8795,2.8860,2.8795,2.8860,10
2009-08-25,03:30:00,2.8860,2.8910,2.8860,2.8910,9
2009-08-25,03:35:00,2.8910,2.8910,2.8810,2.8810,20
2009-08-25,03:40:00,2.8835,2.8860,2.8835,2.8860,19
2009-08-25,03:45:00,2.8860,2.8900,2.8860,2.8885,7
2009-08-25,03:50:00,2.8885,2.8940,2.8885,2.8940,19
2009-08-25,03:55:00,2.8900,2.8915,2.8900,2.8900,3
2009-08-25,04:00:00,2.8945,2.8965,2.8905,2.8905,8
2009-08-25,04:05:00,2.8915,2.8915,2.8905,2.8905,5
2009-08-25,04:10:00,2.8900,2.8900,2.8885,2.8885,2
2009-08-25,04:15:00,2.8900,2.8915,2.8885,2.8915,5
2009-08-25,04:20:00,2.8900,2.8900,2.8900,2.8900,1
2009-08-25,04:25:00,2.8880,2.8880,2.8845,2.8845,3
2009-08-25,04:35:00,2.8845,2.8845,2.8845,2.8845,1
2009-08-25,04:40:00,2.8815,2.8815,2.8815,2.8815,2
2009-08-25,04:45:00,2.8810,2.8815,2.8810,2.8815,6
2009-08-25,04:50:00,2.8785,2.8785,2.8780,2.8780,7
2009-08-25,04:55:00,2.8780,2.8780,2.8760,2.8760,5
2009-08-25,06:00:00,2.8745,2.8745,2.8730,2.8730,3
2009-08-25,06:10:00,2.8845,2.8845,2.8845,2.8845,1
2009-08-25,06:20:00,2.8760,2.8760,2.8760,2.8760,1
2009-08-25,06:25:00,2.8795,2.8795,2.8795,2.8795,1
2009-08-25,07:00:00,2.8795,2.8795,2.8700,2.8705,24
2009-08-25,07:05:00,2.8700,2.8700,2.8700,2.8700,10
2009-08-25,07:25:00,2.8695,2.8695,2.8695,2.8695,1
2009-08-25,07:30:00,2.8740,2.8740,2.8740,2.8740,1
2009-08-25,07:50:00,2.8760,2.8760,2.8760,2.8760,1
2009-08-25,07:55:00,2.8775,2.8780,2.8775,2.8780,2
2009-08-25,08:00:00,2.8830,2.8840,2.8830,2.8840,3
2009-08-25,08:05:00,2.8840,2.8840,2.8840,2.8840,1
2009-08-25,08:10:00,2.8835,2.8835,2.8820,2.8820,4
2009-08-25,08:15:00,2.8870,2.8870,2.8870,2.8870,1
2009-08-25,08:30:00,2.8785,2.8830,2.8785,2.8830,3
2009-08-25,08:50:00,2.8825,2.8875,2.8800,2.8830,6
2009-08-25,08:55:00,2.8850,2.8885,2.8810,2.8880,11
2009-08-25,09:00:00,2.8805,2.8805,2.8790,2.8790,14
2009-08-25,09:05:00,2.8780,2.8780,2.8750,2.8770,40
2009-08-25,09:10:00,2.8775,2.8825,2.8735,2.8825,27
2009-08-25,09:15:00,2.8820,2.8840,2.8820,2.8835,9
2009-08-25,09:20:00,2.8790,2.8860,2.8785,2.8860,59
2009-08-25,09:25:00,2.8875,2.8900,2.8810,2.8810,7
2009-08-25,09:35:00,2.8800,2.8800,2.8790,2.8790,4
2009-08-25,09:40:00,2.8780,2.8785,2.8775,2.8785,4
2009-08-25,09:45:00,2.8815,2.8815,2.8815,2.8815,3
2009-08-25,09:55:00,2.8780,2.8800,2.8780,2.8800,8
2009-08-25,10:00:00,2.8820,2.8900,2.8820,2.8900,11
2009-08-25,10:05:00,2.8915,2.8915,2.8880,2.8900,5
2009-08-25,10:10:00,2.8900,2.8960,2.8865,2.8960,19
2009-08-25,10:15:00,2.8950,2.8950,2.8935,2.8950,3
2009-08-25,10:20:00,2.8965,2.8965,2.8905,2.8920,13
2009-08-25,10:25:00,2.8905,2.8905,2.8895,2.8895,12
2009-08-25,10:30:00,2.8875,2.8875,2.8850,2.8850,10
2009-08-25,10:35:00,2.8830,2.8830,2.8790,2.8815,14
2009-08-25,10:40:00,2.8800,2.8825,2.8800,2.8825,2
2009-08-25,10:45:00,2.8810,2.8930,2.8810,2.8920,25
2009-08-25,10:50:00,2.8935,2.8980,2.8935,2.8980,38
2009-08-25,10:55:00,2.8940,2.8970,2.8935,2.8950,6
2009-08-25,11:05:00,2.8940,2.8940,2.8925,2.8925,4
2009-08-25,11:10:00,2.8900,2.8900,2.8875,2.8875,3
2009-08-25,11:15:00,2.8880,2.8890,2.8875,2.8890,5
2009-08-25,11:20:00,2.8875,2.8880,2.8845,2.8845,5
2009-08-25,11:25:00,2.8850,2.8850,2.8845,2.8845,2
2009-08-25,11:30:00,2.8825,2.8830,2.8800,2.8805,21
2009-08-25,11:35:00,2.8835,2.8840,2.8800,2.8800,11
2009-08-25,11:40:00,2.8800,2.8800,2.8785,2.8785,2
2009-08-25,12:15:00,2.8825,2.8825,2.8825,2.8825,1
2009-08-25,12:20:00,2.8820,2.8820,2.8815,2.8815,2
2009-08-25,12:30:00,2.8775,2.8775,2.8740,2.8765,21
2009-08-25,12:35:00,2.8755,2.8800,2.8755,2.8785,20
2009-08-25,12:40:00,2.8760,2.8800,2.8760,2.8795,8
2009-08-25,12:45:00,2.8795,2.8850,2.8795,2.8805,10
2009-08-25,12:50:00,2.8800,2.8800,2.8795,2.8795,2
2009-08-25,12:55:00,2.8790,2.8795,2.8780,2.8780,9
2009-08-25,13:00:00,2.8760,2.8775,2.8755,2.8770,12
2009-08-25,13:05:00,2.8770,2.8785,2.8770,2.8785,11
2009-08-25,13:10:00,2.8790,2.8810,2.8785,2.8785,8
2009-08-25,13:15:00,2.8800,2.8800,2.8695,2.8700,30
2009-08-25,13:20:00,2.8700,2.8725,2.8700,2.8700,10
2009-08-25,13:25:00,2.8705,2.8730,2.8695,2.8700,32
2009-08-25,13:30:00,2.8705,2.8790,2.8705,2.8790,23
2009-08-25,13:35:00,2.8800,2.8825,2.8760,2.8760,46
2009-08-25,13:40:00,2.8785,2.8785,2.8770,2.8775,6
2009-08-25,13:45:00,2.8725,2.8735,2.8695,2.8695,128
2009-08-25,13:50:00,2.8735,2.8750,2.8700,2.8700,15
2009-08-25,13:55:00,2.8710,2.8710,2.8625,2.8655,80
2009-08-25,14:00:00,2.8650,2.8650,2.8600,2.8620,109
2009-08-25,14:05:00,2.8600,2.8615,2.8580,2.8600,23
2009-08-25,14:10:00,2.8605,2.8610,2.8595,2.8600,21
2009-08-25,14:15:00,2.8600,2.8655,2.8600,2.8650,26
2009-08-25,14:20:00,2.8670,2.8735,2.8670,2.8710,33
2009-08-25,14:25:00,2.8700,2.8730,2.8690,2.8730,31
2009-08-25,14:30:00,2.8720,2.8740,2.8700,2.8740,38
2009-08-25,14:35:00,2.8750,2.8755,2.8740,2.8755,31
2009-08-25,14:40:00,2.8770,2.8840,2.8770,2.8820,78
2009-08-25,14:45:00,2.8820,2.8825,2.8815,2.8815,4
2009-08-25,14:50:00,2.8815,2.8815,2.8740,2.8740,66
2009-08-25,14:55:00,2.8740,2.8740,2.8715,2.8735,37
2009-08-25,15:00:00,2.8745,2.8835,2.8745,2.8835,33
2009-08-25,15:05:00,2.8830,2.8835,2.8780,2.8780,34
2009-08-25,15:10:00,2.8775,2.8790,2.8695,2.8720,48
2009-08-25,15:15:00,2.8730,2.8740,2.8715,2.8715,27
2009-08-25,15:20:00,2.8715,2.8775,2.8715,2.8770,26
2009-08-25,15:25:00,2.8765,2.8790,2.8765,2.8790,18
2009-08-25,15:30:00,2.8795,2.8820,2.8775,2.8775,58
2009-08-25,15:35:00,2.8775,2.8785,2.8765,2.8780,19
2009-08-25,15:40:00,2.8770,2.8780,2.8705,2.8725,67
2009-08-25,15:45:00,2.8725,2.8750,2.8705,2.8730,66
2009-08-25,15:50:00,2.8730,2.8745,2.8700,2.8715,34
2009-08-25,15:55:00,2.8695,2.8695,2.8690,2.8690,21
2009-08-25,16:00:00,2.8700,2.8700,2.8575,2.8620,121
2009-08-25,16:05:00,2.8620,2.8630,2.8550,2.8625,126
2009-08-25,16:10:00,2.8625,2.8675,2.8620,2.8660,55
2009-08-25,16:15:00,2.8670,2.8675,2.8650,2.8650,24
2009-08-25,16:20:00,2.8650,2.8685,2.8650,2.8675,31
2009-08-25,16:25:00,2.8670,2.8675,2.8660,2.8670,16
2009-08-25,16:30:00,2.8685,2.8700,2.8675,2.8675,26
2009-08-25,16:35:00,2.8675,2.8685,2.8675,2.8675,32
2009-08-25,16:40:00,2.8665,2.8665,2.8600,2.8630,61
2009-08-25,16:45:00,2.8635,2.8635,2.8620,2.8620,4
2009-08-25,16:50:00,2.8625,2.8640,2.8605,2.8605,16
2009-08-25,16:55:00,2.8605,2.8605,2.8555,2.8555,77
2009-08-25,17:00:00,2.8550,2.8605,2.8525,2.8605,56
2009-08-25,17:05:00,2.8605,2.8625,2.8600,2.8620,43
2009-08-25,17:10:00,2.8615,2.8620,2.8600,2.8610,11
2009-08-25,17:15:00,2.8615,2.8615,2.8565,2.8570,38
2009-08-25,17:20:00,2.8585,2.8585,2.8540,2.8540,34
2009-08-25,17:25:00,2.8550,2.8560,2.8525,2.8560,70
2009-08-25,17:30:00,2.8560,2.8575,2.8480,2.8480,86
2009-08-25,17:35:00,2.8480,2.8565,2.8480,2.8550,28
2009-08-25,17:40:00,2.8550,2.8560,2.8540,2.8555,11
2009-08-25,17:45:00,2.8555,2.8600,2.8550,2.8580,23
2009-08-25,17:50:00,2.8580,2.8585,2.8535,2.8535,32
2009-08-25,17:55:00,2.8540,2.8560,2.8540,2.8560,8
2009-08-25,18:00:00,2.8565,2.8585,2.8560,2.8585,25
2009-08-25,18:05:00,2.8575,2.8605,2.8575,2.8590,21
2009-08-25,18:10:00,2.8600,2.8600,2.8560,2.8560,9
2009-08-25,18:15:00,2.8560,2.8560,2.8560,2.8560,3
2009-08-25,18:20:00,2.8565,2.8610,2.8565,2.8610,11
2009-08-25,18:25:00,2.8605,2.8615,2.8600,2.8615,25
2009-08-25,18:30:00,2.8610,2.8615,2.8600,2.8615,21
2009-08-25,18:35:00,2.8615,2.8620,2.8605,2.8605,6
2009-08-25,18:40:00,2.8600,2.8600,2.8600,2.8600,1
2009-08-25,18:45:00,2.8600,2.8615,2.8600,2.8610,22
2009-08-25,18:50:00,2.8615,2.8620,2.8600,2.8620,20
2009-08-25,18:55:00,2.8625,2.8680,2.8625,2.8650,64
2009-08-25,19:00:00,2.8665,2.8670,2.8630,2.8650,23
2009-08-25,19:05:00,2.8645,2.8645,2.8565,2.8595,122
2009-08-25,19:10:00,2.8590,2.8605,2.8555,2.8605,37
2009-08-25,19:15:00,2.8600,2.8605,2.8550,2.8570,39
2009-08-25,19:20:00,2.8570,2.8610,2.8555,2.8595,94
2009-08-25,19:25:00,2.8595,2.8615,2.8585,2.8600,52
2009-08-25,19:30:00,2.8605,2.8645,2.8605,2.8645,45
2009-08-25,19:35:00,2.8650,2.8680,2.8620,2.8630,41
2009-08-25,19:40:00,2.8630,2.8670,2.8630,2.8635,35
2009-08-25,19:45:00,2.8635,2.8685,2.8635,2.8655,27
2009-08-25,19:50:00,2.8660,2.8675,2.8625,2.8670,65
2009-08-25,19:55:00,2.8660,2.8750,2.8660,2.8725,73
2009-08-25,20:00:00,2.8725,2.8750,2.8720,2.8725,44
2009-08-25,20:05:00,2.8720,2.8860,2.8720,2.8860,132
2009-08-25,20:10:00,2.8835,2.8920,2.8810,2.8855,399
2009-08-25,20:15:00,2.8855,2.8910,2.8835,2.8890,300
2009-08-25,20:20:00,2.8885,2.8930,2.8845,2.8845,146
2009-08-25,20:25:00,2.8840,2.8850,2.8810,2.8850,66
2009-08-25,20:30:00,2.8825,2.8875,2.8820,2.8850,70
2009-08-25,20:35:00,2.8845,2.8895,2.8835,2.8835,111
2009-08-25,20:40:00,2.8835,2.8920,2.8835,2.8855,159
2009-08-25,20:45:00,2.8850,2.8900,2.8840,2.8840,106
2009-08-25,20:50:00,2.8850,2.8865,2.8755,2.8795,137
2009-08-25,20:55:00,2.8795,2.8815,2.8775,2.8775,127
2009-08-25,21:00:00,2.8785,2.8885,2.8750,2.8760,390
2009-08-25,21:05:00,2.8760,2.8780,2.8740,2.8765,148
2009-08-25,21:10:00,2.8765,2.8830,2.8755,2.8775,143
2009-08-25,21:15:00,2.8780,2.8800,2.8760,2.8775,124
2009-08-25,21:20:00,2.8780,2.8795,2.8750,2.8790,92
2009-08-25,21:25:00,2.8770,2.8785,2.8755,2.8780,96
2009-08-25,21:30:00,2.8775,2.8875,2.8755,2.8840,267
2009-08-25,21:35:00,2.8820,2.8845,2.8755,2.8815,250
2009-08-25,21:40:00,2.8810,2.8850,2.8800,2.8830,217
2009-08-25,21:45:00,2.8835,2.8865,2.8780,2.8810,168
2009-08-25,21:50:00,2.8810,2.8845,2.8780,2.8780,107
2009-08-25,21:55:00,2.8790,2.8810,2.8765,2.8805,178
2009-08-25,22:00:00,2.8805,2.8975,2.8805,2.8900,698
2009-08-25,22:05:00,2.8900,2.8940,2.8800,2.8860,332
2009-08-25,22:10:00,2.8860,2.8900,2.8745,2.8775,278
2009-08-25,22:15:00,2.8775,2.8810,2.8670,2.8695,402
2009-08-25,22:20:00,2.8695,2.8730,2.8640,2.8705,317
2009-08-25,22:25:00,2.8700,2.8760,2.8625,2.8625,279
2009-08-25,22:30:00,2.8620,2.8695,2.8615,2.8660,247
2009-08-25,22:35:00,2.8655,2.8755,2.8655,2.8700,219
2009-08-25,22:40:00,2.8700,2.8745,2.8675,2.8725,150
2009-08-25,22:45:00,2.8730,2.8735,2.8660,2.8665,135
2009-08-25,22:50:00,2.8665,2.8705,2.8650,2.8675,127
2009-08-25,22:55:00,2.8655,2.8720,2.8640,2.8720,107
2009-08-25,23:00:00,2.8715,2.8785,2.8695,2.8770,95
2009-08-25,23:05:00,2.8760,2.8770,2.8715,2.8715,87
2009-08-25,23:10:00,2.8720,2.8755,2.8700,2.8720,101
2009-08-25,23:15:00,2.8720,2.8740,2.8695,2.8725,32
2009-08-25,23:20:00,2.8725,2.8765,2.8705,2.8735,161
2009-08-25,23:25:00,2.8720,2.8785,2.8710,2.8770,98
2009-08-25,23:30:00,2.8780,2.8790,2.8745,2.8785,67
2009-08-25,23:35:00,2.8785,2.8815,2.8765,2.8775,168
2009-08-25,23:40:00,2.8775,2.8805,2.8755,2.8785,93
2009-08-25,23:45:00,2.8785,2.8790,2.8740,2.8755,114
2009-08-25,23:50:00,2.8750,2.8770,2.8685,2.8730,111
2009-08-25,23:55:00,2.8725,2.8725,2.8670,2.8675,128
2009-08-26,00:00:00,2.8675,2.8695,2.8640,2.8675,78
2009-08-26,00:05:00,2.8675,2.8675,2.8575,2.8600,184
2009-08-26,00:10:00,2.8600,2.8665,2.8595,2.8665,69
2009-08-26,00:15:00,2.8670,2.8675,2.8645,2.8655,66
2009-08-26,00:20:00,2.8650,2.8715,2.8650,2.8715,101
2009-08-26,00:25:00,2.8720,2.8765,2.8690,2.8700,155
2009-08-26,00:30:00,2.8700,2.8710,2.8685,2.8690,127
2009-08-26,00:35:00,2.8695,2.8720,2.8690,2.8715,27
2009-08-26,00:40:00,2.8720,2.8730,2.8685,2.8685,50
2009-08-26,00:45:00,2.8680,2.8690,2.8650,2.8675,42
2009-08-26,00:50:00,2.8675,2.8675,2.8550,2.8555,221
2009-08-26,00:55:00,2.8565,2.8595,2.8530,2.8550,165
2009-08-26,01:00:00,2.8550,2.8615,2.8545,2.8595,92
2009-08-26,01:05:00,2.8595,2.8630,2.8580,2.8630,59
2009-08-26,01:10:00,2.8620,2.8630,2.8585,2.8610,41
2009-08-26,01:15:00,2.8600,2.8615,2.8555,2.8585,42
2009-08-26,01:20:00,2.8580,2.8600,2.8520,2.8595,149
2009-08-26,01:25:00,2.8580,2.8585,2.8520,2.8525,90
2009-08-26,01:30:00,2.8530,2.8560,2.8510,2.8530,62
2009-08-26,01:35:00,2.8530,2.8530,2.8430,2.8440,274
2009-08-26,01:40:00,2.8450,2.8470,2.8425,2.8455,107
2009-08-26,01:45:00,2.8465,2.8465,2.8430,2.8430,57
2009-08-26,01:50:00,2.8425,2.8435,2.8410,2.8430,40
2009-08-26,01:55:00,2.8420,2.8450,2.8390,2.8410,111
2009-08-26,02:00:00,2.8410,2.8455,2.8385,2.8410,67
2009-08-26,02:05:00,2.8415,2.8450,2.8405,2.8405,36
2009-08-26,02:10:00,2.8405,2.8405,2.8350,2.8370,49
2009-08-26,02:15:00,2.8420,2.8445,2.8420,2.8445,9
2009-08-26,02:20:00,2.8450,2.8500,2.8450,2.8485,9
2009-08-26,02:25:00,2.8500,2.8515,2.8475,2.8475,33
2009-08-26,02:30:00,2.8475,2.8475,2.8375,2.8390,42
2009-08-26,02:35:00,2.8390,2.8400,2.8360,2.8360,11
2009-08-26,02:40:00,2.8360,2.8395,2.8350,2.8375,16
2009-08-26,02:50:00,2.8370,2.8420,2.8370,2.8390,15
2009-08-26,02:55:00,2.8410,2.8415,2.8410,2.8415,2
2009-08-26,03:00:00,2.8430,2.8490,2.8420,2.8490,35
2009-08-26,03:05:00,2.8485,2.8485,2.8420,2.8455,15
2009-08-26,03:10:00,2.8460,2.8465,2.8430,2.8465,3
2009-08-26,03:15:00,2.8440,2.8440,2.8425,2.8425,5
2009-08-26,03:20:00,2.8450,2.8495,2.8450,2.8495,12
2009-08-26,03:25:00,2.8485,2.8535,2.8485,2.8525,20
2009-08-26,03:30:00,2.8530,2.8530,2.8475,2.8475,6
2009-08-26,03:35:00,2.8475,2.8495,2.8455,2.8455,8
2009-08-26,03:40:00,2.8475,2.8495,2.8465,2.8470,13
2009-08-26,03:45:00,2.8450,2.8475,2.8405,2.8430,13
2009-08-26,03:50:00,2.8465,2.8465,2.8435,2.8455,10
2009-08-26,03:55:00,2.8435,2.8435,2.8420,2.8425,8
2009-08-26,04:00:00,2.8415,2.8415,2.8415,2.8415,1
2009-08-26,04:10:00,2.8415,2.8415,2.8415,2.8415,1
2009-08-26,04:25:00,2.8400,2.8400,2.8400,2.8400,1
2009-08-26,04:30:00,2.8390,2.8390,2.8390,2.8390,1
2009-08-26,04:35:00,2.8425,2.8425,2.8425,2.8425,3
2009-08-26,04:40:00,2.8380,2.8390,2.8370,2.8390,5
2009-08-26,04:45:00,2.8390,2.8395,2.8300,2.8300,25
2009-08-26,04:50:00,2.8375,2.8395,2.8305,2.8305,5
2009-08-26,04:55:00,2.8305,2.8305,2.8305,2.8305,2
2009-08-26,05:10:00,2.8295,2.8295,2.8285,2.8285,2
2009-08-26,06:00:00,2.8255,2.8255,2.8225,2.8225,12
2009-08-26,06:05:00,2.8225,2.8225,2.8220,2.8220,10
2009-08-26,06:20:00,2.8235,2.8235,2.8235,2.8235,1
2009-08-26,06:35:00,2.8270,2.8285,2.8270,2.8285,5
2009-08-26,06:40:00,2.8285,2.8290,2.8285,2.8290,2
2009-08-26,06:45:00,2.8290,2.8290,2.8290,2.8290,1
2009-08-26,06:50:00,2.8245,2.8245,2.8240,2.8240,4
2009-08-26,06:55:00,2.8250,2.8250,2.8250,2.8250,1
2009-08-26,07:00:00,2.8240,2.8240,2.8220,2.8220,25
2009-08-26,07:15:00,2.8250,2.8250,2.8250,2.8250,4
2009-08-26,07:25:00,2.8220,2.8220,2.8220,2.8220,1
2009-08-26,07:30:00,2.8220,2.8260,2.8220,2.8235,3
2009-08-26,07:35:00,2.8220,2.8255,2.8220,2.8255,4
2009-08-26,07:40:00,2.8275,2.8275,2.8275,2.8275,1
2009-08-26,07:50:00,2.8270,2.8270,2.8270,2.8270,7
2009-08-26,07:55:00,2.8250,2.8320,2.8250,2.8265,5
2009-08-26,08:00:00,2.8340,2.8370,2.8315,2.8315,23
2009-08-26,08:05:00,2.8320,2.8320,2.8320,2.8320,1
2009-08-26,08:10:00,2.8360,2.8375,2.8360,2.8375,4
2009-08-26,08:15:00,2.8350,2.8350,2.8345,2.8345,4
2009-08-26,08:20:00,2.8355,2.8375,2.8355,2.8375,6
2009-08-26,08:30:00,2.8365,2.8365,2.8365,2.8365,15
2009-08-26,08:35:00,2.8360,2.8370,2.8355,2.8370,6
2009-08-26,08:40:00,2.8365,2.8365,2.8365,2.8365,2
2009-08-26,08:45:00,2.8340,2.8345,2.8340,2.8345,2
2009-08-26,08:50:00,2.8380,2.8380,2.8370,2.8370,3
2009-08-26,08:55:00,2.8390,2.8445,2.8390,2.8445,13
2009-08-26,09:00:00,2.8445,2.8500,2.8445,2.8490,89
2009-08-26,09:05:00,2.8500,2.8500,2.8465,2.8475,95
2009-08-26,09:10:00,2.8515,2.8555,2.8515,2.8525,62
2009-08-26,09:15:00,2.8505,2.8505,2.8505,2.8505,1
2009-08-26,09:20:00,2.8515,2.8525,2.8500,2.8520,25
2009-08-26,09:30:00,2.8505,2.8535,2.8505,2.8530,7
2009-08-26,09:35:00,2.8550,2.8560,2.8520,2.8560,26
2009-08-26,09:40:00,2.8565,2.8600,2.8565,2.8600,11
2009-08-26,09:45:00,2.8615,2.8670,2.8615,2.8670,19
2009-08-26,09:50:00,2.8665,2.8670,2.8640,2.8640,12
2009-08-26,09:55:00,2.8640,2.8640,2.8605,2.8605,21
2009-08-26,10:00:00,2.8610,2.8610,2.8575,2.8600,9
2009-08-26,10:05:00,2.8620,2.8670,2.8620,2.8670,5
2009-08-26,10:10:00,2.8645,2.8665,2.8640,2.8665,5
2009-08-26,10:15:00,2.8670,2.8680,2.8665,2.8670,6
2009-08-26,10:20:00,2.8640,2.8690,2.8640,2.8650,9
2009-08-26,10:25:00,2.8675,2.8690,2.8630,2.8630,3
2009-08-26,10:30:00,2.8665,2.8665,2.8655,2.8655,2
2009-08-26,10:35:00,2.8680,2.8685,2.8660,2.8685,5
2009-08-26,10:40:00,2.8680,2.8690,2.8680,2.8690,8
2009-08-26,10:45:00,2.8655,2.8655,2.8655,2.8655,3
2009-08-26,11:00:00,2.8685,2.8690,2.8685,2.8690,4
2009-08-26,11:05:00,2.8660,2.8665,2.8660,2.8665,4
2009-08-26,11:10:00,2.8685,2.8780,2.8685,2.8780,19
2009-08-26,11:15:00,2.8745,2.8760,2.8745,2.8760,3
2009-08-26,11:20:00,2.8760,2.8800,2.8755,2.8800,17
2009-08-26,11:25:00,2.8785,2.8785,2.8755,2.8755,4
2009-08-26,11:35:00,2.8760,2.8760,2.8755,2.8755,3
2009-08-26,11:40:00,2.8770,2.8770,2.8750,2.8750,3
2009-08-26,11:50:00,2.8780,2.8780,2.8780,2.8780,4
2009-08-26,11:55:00,2.8765,2.8765,2.8765,2.8765,1
2009-08-26,12:00:00,2.8780,2.8800,2.8780,2.8800,6
2009-08-26,12:05:00,2.8760,2.8760,2.8760,2.8760,1
2009-08-26,12:10:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,12:15:00,2.8785,2.8785,2.8785,2.8785,1
2009-08-26,12:20:00,2.8730,2.8735,2.8730,2.8735,3
2009-08-26,12:25:00,2.8725,2.8725,2.8725,2.8725,2
2009-08-26,12:30:00,2.8720,2.8745,2.8710,2.8730,56
2009-08-26,12:35:00,2.8725,2.8735,2.8715,2.8720,17
2009-08-26,12:40:00,2.8720,2.8725,2.8705,2.8720,16
2009-08-26,12:45:00,2.8720,2.8720,2.8715,2.8715,3
2009-08-26,12:50:00,2.8725,2.8725,2.8720,2.8720,6
2009-08-26,12:55:00,2.8725,2.8730,2.8725,2.8730,12
2009-08-26,13:00:00,2.8740,2.8740,2.8730,2.8740,7
2009-08-26,13:05:00,2.8740,2.8740,2.8735,2.8740,9
2009-08-26,13:10:00,2.8730,2.8790,2.8730,2.8790,25
2009-08-26,13:15:00,2.8800,2.8860,2.8800,2.8820,39
2009-08-26,13:20:00,2.8830,2.8865,2.8830,2.8850,21
2009-08-26,13:25:00,2.8855,2.8890,2.8855,2.8875,57
2009-08-26,13:30:00,2.8875,2.8930,2.8875,2.8930,46
2009-08-26,13:35:00,2.8920,2.8930,2.8900,2.8900,10
2009-08-26,13:40:00,2.8895,2.8895,2.8870,2.8880,53
2009-08-26,13:45:00,2.8880,2.8890,2.8875,2.8885,15
2009-08-26,13:50:00,2.8880,2.8920,2.8880,2.8920,47
2009-08-26,13:55:00,2.8915,2.8915,2.8885,2.8890,13
2009-08-26,14:00:00,2.8895,2.8905,2.8885,2.8895,7
2009-08-26,14:05:00,2.8900,2.8900,2.8880,2.8890,9
2009-08-26,14:10:00,2.8885,2.8890,2.8885,2.8890,4
2009-08-26,14:15:00,2.8885,2.8900,2.8885,2.8890,10
2009-08-26,14:20:00,2.8900,2.8970,2.8895,2.8970,49
2009-08-26,14:25:00,2.8960,2.9000,2.8950,2.8970,102
2009-08-26,14:30:00,2.8960,2.8960,2.8900,2.8930,39
2009-08-26,14:35:00,2.8935,2.8950,2.8935,2.8950,4
2009-08-26,14:40:00,2.8940,2.8940,2.8925,2.8925,13
2009-08-26,14:45:00,2.8945,2.8960,2.8930,2.8930,14
2009-08-26,14:50:00,2.8920,2.8920,2.8890,2.8890,17
2009-08-26,14:55:00,2.8890,2.8905,2.8890,2.8900,18
2009-08-26,15:00:00,2.8900,2.8900,2.8875,2.8895,74
2009-08-26,15:05:00,2.8895,2.8895,2.8870,2.8870,43
2009-08-26,15:10:00,2.8880,2.8900,2.8875,2.8900,59
2009-08-26,15:15:00,2.8905,2.8920,2.8885,2.8910,27
2009-08-26,15:20:00,2.8910,2.8940,2.8870,2.8920,41
2009-08-26,15:25:00,2.8940,2.9015,2.8940,2.8990,40
2009-08-26,15:30:00,2.8980,2.8995,2.8960,2.8980,40
2009-08-26,15:35:00,2.8980,2.8980,2.8930,2.8945,41
2009-08-26,15:40:00,2.8930,2.8985,2.8925,2.8985,16
2009-08-26,15:45:00,2.8985,2.9070,2.8985,2.9050,69
2009-08-26,15:50:00,2.9050,2.9065,2.9035,2.9035,30
2009-08-26,15:55:00,2.9035,2.9035,2.9010,2.9010,23
2009-08-26,16:00:00,2.9035,2.9060,2.9005,2.9005,28
2009-08-26,16:05:00,2.9015,2.9015,2.8960,2.8985,31
2009-08-26,16:10:00,2.8980,2.9000,2.8965,2.9000,18
2009-08-26,16:15:00,2.9000,2.9005,2.8995,2.8995,4
2009-08-26,16:20:00,2.9000,2.9000,2.8950,2.8950,22
2009-08-26,16:25:00,2.8965,2.8980,2.8965,2.8980,3
2009-08-26,16:30:00,2.8990,2.9005,2.8975,2.9005,20
2009-08-26,16:35:00,2.9010,2.9010,2.8970,2.8970,11
2009-08-26,16:40:00,2.8970,2.8975,2.8910,2.8910,11
2009-08-26,16:45:00,2.8920,2.8935,2.8920,2.8920,16
2009-08-26,16:50:00,2.8920,2.8950,2.8920,2.8950,21
2009-08-26,16:55:00,2.8950,2.8950,2.8920,2.8935,40
2009-08-26,17:00:00,2.8920,2.8945,2.8915,2.8940,7
2009-08-26,17:05:00,2.8925,2.8935,2.8915,2.8925,12
2009-08-26,17:10:00,2.8915,2.8970,2.8915,2.8950,23
2009-08-26,17:15:00,2.8940,2.8960,2.8935,2.8950,9
2009-08-26,17:20:00,2.8940,2.9015,2.8940,2.8995,44
2009-08-26,17:25:00,2.9000,2.9000,2.8960,2.8965,30
2009-08-26,17:30:00,2.8960,2.8985,2.8960,2.8970,23
2009-08-26,17:35:00,2.8965,2.8965,2.8940,2.8940,41
2009-08-26,17:40:00,2.8950,2.8970,2.8950,2.8970,4
2009-08-26,17:45:00,2.8950,2.8970,2.8950,2.8970,3
2009-08-26,17:50:00,2.8960,2.9005,2.8950,2.8970,31
2009-08-26,17:55:00,2.8965,2.8965,2.8950,2.8960,20
2009-08-26,18:00:00,2.8965,2.8970,2.8965,2.8970,4
2009-08-26,18:05:00,2.8985,2.9045,2.8985,2.9045,35
2009-08-26,18:10:00,2.9045,2.9045,2.8945,2.8945,36
2009-08-26,18:15:00,2.8945,2.8955,2.8930,2.8930,18
2009-08-26,18:20:00,2.8925,2.8940,2.8890,2.8890,26
2009-08-26,18:25:00,2.8890,2.8900,2.8820,2.8825,70
2009-08-26,18:30:00,2.8830,2.8840,2.8820,2.8835,56
2009-08-26,18:35:00,2.8820,2.8870,2.8820,2.8860,49
2009-08-26,18:40:00,2.8860,2.8860,2.8800,2.8805,23
2009-08-26,18:45:00,2.8810,2.8825,2.8780,2.8815,49
2009-08-26,18:50:00,2.8820,2.8855,2.8820,2.8845,13
2009-08-26,18:55:00,2.8835,2.8835,2.8795,2.8795,18
2009-08-26,19:00:00,2.8815,2.8830,2.8795,2.8820,16
2009-08-26,19:05:00,2.8830,2.8830,2.8790,2.8790,28
2009-08-26,19:10:00,2.8785,2.8785,2.8690,2.8760,145
2009-08-26,19:15:00,2.8750,2.8750,2.8690,2.8720,44
2009-08-26,19:20:00,2.8710,2.8740,2.8630,2.8630,156
2009-08-26,19:25:00,2.8630,2.8675,2.8620,2.8670,95
2009-08-26,19:30:00,2.8670,2.8685,2.8625,2.8655,104
2009-08-26,19:35:00,2.8665,2.8680,2.8630,2.8650,105
2009-08-26,19:40:00,2.8650,2.8660,2.8615,2.8615,157
2009-08-26,19:45:00,2.8620,2.8670,2.8610,2.8660,55
2009-08-26,19:50:00,2.8680,2.8720,2.8670,2.8705,99
2009-08-26,19:55:00,2.8705,2.8730,2.8685,2.8700,70
2009-08-26,20:00:00,2.8680,2.8695,2.8670,2.8670,63
2009-08-26,20:05:00,2.8670,2.8675,2.8580,2.8605,132
2009-08-26,20:10:00,2.8585,2.8660,2.8575,2.8620,362
2009-08-26,20:15:00,2.8615,2.8640,2.8600,2.8640,210
2009-08-26,20:20:00,2.8640,2.8710,2.8640,2.8710,84
2009-08-26,20:25:00,2.8710,2.8735,2.8685,2.8685,139
2009-08-26,20:30:00,2.8685,2.8770,2.8630,2.8645,367
2009-08-26,20:35:00,2.8640,2.8695,2.8620,2.8680,257
2009-08-26,20:40:00,2.8675,2.8745,2.8675,2.8690,143
2009-08-26,20:45:00,2.8690,2.8740,2.8655,2.8735,114
2009-08-26,20:50:00,2.8730,2.8760,2.8705,2.8740,92
2009-08-26,20:55:00,2.8735,2.8765,2.8705,2.8750,119
2009-08-26,21:00:00,2.8750,2.8800,2.8715,2.8785,197
2009-08-26,21:05:00,2.8775,2.8795,2.8710,2.8735,129
2009-08-26,21:10:00,2.8730,2.8740,2.8645,2.8655,149
2009-08-26,21:15:00,2.8655,2.8680,2.8630,2.8680,128
2009-08-26,21:20:00,2.8675,2.8685,2.8570,2.8570,158
2009-08-26,21:25:00,2.8580,2.8590,2.8500,2.8510,359
2009-08-26,21:30:00,2.8515,2.8555,2.8460,2.8495,337
2009-08-26,21:35:00,2.8500,2.8500,2.8390,2.8455,404
2009-08-26,21:40:00,2.8450,2.8500,2.8430,2.8445,182
2009-08-26,21:45:00,2.8435,2.8440,2.8390,2.8395,224
2009-08-26,21:50:00,2.8390,2.8405,2.8310,2.8360,366
2009-08-26,21:55:00,2.8370,2.8425,2.8355,2.8420,243
2009-08-26,22:00:00,2.8430,2.8565,2.8425,2.8560,658
2009-08-26,22:05:00,2.8565,2.8570,2.8485,2.8510,351
2009-08-26,22:10:00,2.8505,2.8655,2.8500,2.8625,294
2009-08-26,22:15:00,2.8625,2.8670,2.8585,2.8600,295
2009-08-26,22:20:00,2.8610,2.8635,2.8575,2.8575,135
2009-08-26,22:25:00,2.8565,2.8570,2.8475,2.8475,169
2009-08-26,22:30:00,2.8480,2.8630,2.8480,2.8600,351
2009-08-26,22:35:00,2.8590,2.8605,2.8515,2.8605,149
2009-08-26,22:40:00,2.8610,2.8615,2.8530,2.8545,164
2009-08-26,22:45:00,2.8545,2.8550,2.8420,2.8435,256
2009-08-26,22:50:00,2.8435,2.8525,2.8430,2.8505,183
2009-08-26,22:55:00,2.8510,2.8570,2.8485,2.8550,113
2009-08-26,23:00:00,2.8585,2.8645,2.8550,2.8645,147
2009-08-26,23:05:00,2.8645,2.8655,2.8560,2.8560,226
2009-08-26,23:10:00,2.8565,2.8570,2.8525,2.8570,62
2009-08-26,23:15:00,2.8540,2.8585,2.8535,2.8555,120
2009-08-26,23:20:00,2.8550,2.8555,2.8485,2.8515,117
2009-08-26,23:25:00,2.8505,2.8580,2.8505,2.8560,71
2009-08-26,23:30:00,2.8550,2.8570,2.8505,2.8560,52
2009-08-26,23:35:00,2.8545,2.8545,2.8495,2.8495,71
2009-08-26,23:40:00,2.8500,2.8540,2.8500,2.8530,65
2009-08-26,23:45:00,2.8530,2.8640,2.8505,2.8630,104
2009-08-26,23:50:00,2.8620,2.8650,2.8585,2.8640,135
2009-08-26,23:55:00,2.8630,2.8640,2.8570,2.8570,113
2009-08-27,00:00:00,2.8560,2.8610,2.8545,2.8595,52
2009-08-27,00:05:00,2.8600,2.8605,2.8570,2.8570,53
2009-08-27,00:10:00,2.8570,2.8585,2.8565,2.8580,54
2009-08-27,00:15:00,2.8570,2.8600,2.8570,2.8590,43
2009-08-27,00:20:00,2.8595,2.8615,2.8585,2.8605,112
2009-08-27,00:25:00,2.8605,2.8610,2.8595,2.8605,70
2009-08-27,00:30:00,2.8610,2.8620,2.8590,2.8590,77
2009-08-27,00:35:00,2.8600,2.8615,2.8570,2.8580,72
2009-08-27,00:40:00,2.8565,2.8570,2.8505,2.8515,96
2009-08-27,00:45:00,2.8505,2.8550,2.8500,2.8550,82
2009-08-27,00:50:00,2.8540,2.8580,2.8530,2.8580,58
2009-08-27,00:55:00,2.8560,2.8570,2.8555,2.8560,99
2009-08-27,01:00:00,2.8565,2.8590,2.8550,2.8550,71
2009-08-27,01:05:00,2.8545,2.8545,2.8505,2.8540,89
2009-08-27,01:10:00,2.8530,2.8545,2.8515,2.8515,21
2009-08-27,01:15:00,2.8525,2.8550,2.8480,2.8505,77
2009-08-27,01:20:00,2.8505,2.8570,2.8500,2.8540,58
2009-08-27,01:25:00,2.8535,2.8545,2.8495,2.8510,83
2009-08-27,01:30:00,2.8515,2.8515,2.8510,2.8515,19
2009-08-27,01:35:00,2.8525,2.8550,2.8515,2.8545,21
2009-08-27,01:40:00,2.8550,2.8560,2.8545,2.8545,28
2009-08-27,01:45:00,2.8550,2.8550,2.8525,2.8550,24
2009-08-27,01:50:00,2.8540,2.8550,2.8540,2.8540,20
2009-08-27,01:55:00,2.8540,2.8575,2.8540,2.8565,29
2009-08-27,02:00:00,2.8585,2.8595,2.8570,2.8580,27
2009-08-27,02:05:00,2.8585,2.8605,2.8565,2.8580,39
2009-08-27,02:10:00,2.8565,2.8565,2.8560,2.8560,4
2009-08-27,02:15:00,2.8590,2.8590,2.8550,2.8550,5
2009-08-27,02:20:00,2.8590,2.8590,2.8560,2.8560,4
2009-08-27,02:25:00,2.8590,2.8590,2.8590,2.8590,1
2009-08-27,02:30:00,2.8590,2.8590,2.8570,2.8585,13
2009-08-27,02:35:00,2.8585,2.8590,2.8575,2.8590,13
2009-08-27,02:40:00,2.8600,2.8615,2.8600,2.8610,8
2009-08-27,02:45:00,2.8615,2.8650,2.8615,2.8645,15
2009-08-27,02:50:00,2.8645,2.8650,2.8645,2.8645,9
2009-08-27,02:55:00,2.8625,2.8625,2.8625,2.8625,2
2009-08-27,03:00:00,2.8615,2.8615,2.8540,2.8565,8
2009-08-27,03:05:00,2.8580,2.8645,2.8580,2.8645,7
2009-08-27,03:10:00,2.8650,2.8650,2.8645,2.8650,18
2009-08-27,03:15:00,2.8670,2.8670,2.8665,2.8665,6
2009-08-27,03:20:00,2.8665,2.8690,2.8665,2.8690,16
2009-08-27,03:25:00,2.8680,2.8690,2.8680,2.8690,6
2009-08-27,03:30:00,2.8685,2.8710,2.8685,2.8710,9
2009-08-27,03:35:00,2.8705,2.8705,2.8675,2.8675,23
2009-08-27,03:40:00,2.8690,2.8690,2.8690,2.8690,1
2009-08-27,03:45:00,2.8690,2.8690,2.8690,2.8690,2
2009-08-27,03:50:00,2.8690,2.8690,2.8690,2.8690,1
2009-08-27,03:55:00,2.8680,2.8680,2.8660,2.8660,6
2009-08-27,04:00:00,2.8660,2.8685,2.8660,2.8685,10
2009-08-27,04:05:00,2.8655,2.8655,2.8655,2.8655,1
2009-08-27,04:10:00,2.8700,2.8725,2.8700,2.8725,19
2009-08-27,04:15:00,2.8720,2.8740,2.8720,2.8740,10
2009-08-27,04:20:00,2.8730,2.8730,2.8705,2.8705,2
2009-08-27,04:25:00,2.8740,2.8750,2.8740,2.8750,3
2009-08-27,04:30:00,2.8755,2.8760,2.8755,2.8760,2
2009-08-27,04:35:00,2.8745,2.8745,2.8745,2.8745,1
2009-08-27,04:40:00,2.8715,2.8715,2.8715,2.8715,1
2009-08-27,04:45:00,2.8710,2.8710,2.8695,2.8705,5
2009-08-27,06:10:00,2.8655,2.8655,2.8655,2.8655,2
2009-08-27,06:15:00,2.8675,2.8675,2.8640,2.8675,5
2009-08-27,06:20:00,2.8675,2.8675,2.8675,2.8675,1
2009-08-27,06:30:00,2.8630,2.8635,2.8610,2.8610,7
2009-08-27,06:35:00,2.8610,2.8635,2.8610,2.8635,2
2009-08-27,06:45:00,2.8640,2.8640,2.8640,2.8640,1
2009-08-27,07:40:00,2.8675,2.8720,2.8675,2.8720,3
2009-08-27,07:50:00,2.8640,2.8655,2.8620,2.8620,3
2009-08-27,07:55:00,2.8620,2.8620,2.8615,2.8615,2
2009-08-27,08:00:00,2.8650,2.8650,2.8650,2.8650,1
2009-08-27,08:05:00,2.8610,2.8610,2.8610,2.8610,1
2009-08-27,08:10:00,2.8625,2.8625,2.8580,2.8580,21
2009-08-27,08:15:00,2.8610,2.8610,2.8610,2.8610,4
2009-08-27,08:25:00,2.8610,2.8610,2.8590,2.8600,12
2009-08-27,08:30:00,2.8600,2.8600,2.8600,2.8600,1
2009-08-27,08:35:00,2.8610,2.8610,2.8610,2.8610,4
2009-08-27,08:45:00,2.8615,2.8650,2.8615,2.8650,4
2009-08-27,08:55:00,2.8660,2.8710,2.8660,2.8710,17
2009-08-27,09:00:00,2.8720,2.8765,2.8720,2.8730,17
2009-08-27,09:05:00,2.8730,2.8740,2.8630,2.8630,15
2009-08-27,09:10:00,2.8625,2.8625,2.8585,2.8590,13
2009-08-27,09:15:00,2.8580,2.8580,2.8510,2.8565,18
2009-08-27,09:20:00,2.8555,2.8555,2.8460,2.8525,118
2009-08-27,09:25:00,2.8480,2.8530,2.8480,2.8510,5
2009-08-27,09:30:00,2.8550,2.8560,2.8535,2.8535,14
2009-08-27,09:35:00,2.8565,2.8575,2.8565,2.8575,9
2009-08-27,09:40:00,2.8585,2.8630,2.8565,2.8630,11
2009-08-27,09:45:00,2.8640,2.8655,2.8640,2.8640,12
2009-08-27,09:50:00,2.8630,2.8630,2.8570,2.8570,14
2009-08-27,09:55:00,2.8570,2.8580,2.8565,2.8580,3
2009-08-27,10:05:00,2.8655,2.8670,2.8645,2.8655,22
2009-08-27,10:10:00,2.8670,2.8725,2.8670,2.8725,22
2009-08-27,10:15:00,2.8730,2.8745,2.8700,2.8745,11
2009-08-27,10:20:00,2.8665,2.8665,2.8665,2.8665,1
2009-08-27,10:35:00,2.8730,2.8730,2.8730,2.8730,7
2009-08-27,10:40:00,2.8720,2.8720,2.8700,2.8700,3
2009-08-27,10:45:00,2.8705,2.8705,2.8705,2.8705,1
2009-08-27,10:50:00,2.8670,2.8715,2.8670,2.8715,4
2009-08-27,10:55:00,2.8720,2.8720,2.8720,2.8720,1
2009-08-27,11:00:00,2.8675,2.8725,2.8675,2.8725,2
2009-08-27,11:05:00,2.8665,2.8725,2.8665,2.8710,4
2009-08-27,11:10:00,2.8670,2.8670,2.8670,2.8670,1
2009-08-27,11:15:00,2.8655,2.8655,2.8655,2.8655,1
2009-08-27,11:20:00,2.8670,2.8675,2.8670,2.8675,2
2009-08-27,11:30:00,2.8655,2.8655,2.8655,2.8655,1
2009-08-27,11:35:00,2.8660,2.8660,2.8660,2.8660,1
2009-08-27,11:45:00,2.8625,2.8665,2.8625,2.8665,2
2009-08-27,11:50:00,2.8620,2.8620,2.8570,2.8570,11
2009-08-27,11:55:00,2.8590,2.8590,2.8565,2.8565,2
2009-08-27,12:00:00,2.8590,2.8590,2.8590,2.8590,2
2009-08-27,12:05:00,2.8585,2.8585,2.8585,2.8585,1
2009-08-27,12:15:00,2.8575,2.8575,2.8560,2.8560,4
2009-08-27,12:20:00,2.8575,2.8575,2.8560,2.8575,7
2009-08-27,12:30:00,2.8575,2.8575,2.8560,2.8560,7
2009-08-27,12:35:00,2.8565,2.8565,2.8555,2.8555,3
2009-08-27,12:40:00,2.8550,2.8550,2.8535,2.8535,7
2009-08-27,12:45:00,2.8530,2.8535,2.8520,2.8520,6
2009-08-27,12:50:00,2.8535,2.8535,2.8520,2.8530,6
2009-08-27,12:55:00,2.8555,2.8565,2.8555,2.8560,3
2009-08-27,13:00:00,2.8575,2.8575,2.8575,2.8575,8
2009-08-27,13:05:00,2.8555,2.8555,2.8555,2.8555,1
2009-08-27,13:10:00,2.8545,2.8545,2.8545,2.8545,4
2009-08-27,13:15:00,2.8530,2.8530,2.8500,2.8515,7
2009-08-27,13:20:00,2.8515,2.8530,2.8515,2.8525,8
2009-08-27,13:25:00,2.8510,2.8525,2.8500,2.8500,8
2009-08-27,13:30:00,2.8505,2.8515,2.8505,2.8515,15
2009-08-27,13:35:00,2.8515,2.8565,2.8515,2.8565,6
2009-08-27,13:40:00,2.8555,2.8615,2.8555,2.8615,41
2009-08-27,13:45:00,2.8610,2.8615,2.8590,2.8590,5
2009-08-27,13:50:00,2.8600,2.8615,2.8600,2.8605,5
2009-08-27,13:55:00,2.8625,2.8625,2.8620,2.8620,2
2009-08-27,14:00:00,2.8625,2.8625,2.8570,2.8580,11
2009-08-27,14:05:00,2.8560,2.8580,2.8560,2.8580,6
2009-08-27,14:10:00,2.8600,2.8600,2.8560,2.8560,6
2009-08-27,14:15:00,2.8550,2.8560,2.8535,2.8560,14
2009-08-27,14:20:00,2.8565,2.8605,2.8565,2.8580,14
2009-08-27,14:25:00,2.8590,2.8590,2.8560,2.8575,9
2009-08-27,14:30:00,2.8575,2.8575,2.8575,2.8575,1
2009-08-27,14:35:00,2.8585,2.8585,2.8560,2.8570,7
2009-08-27,14:40:00,2.8575,2.8595,2.8565,2.8595,6
2009-08-27,14:45:00,2.8595,2.8615,2.8595,2.8600,7
2009-08-27,14:50:00,2.8610,2.8610,2.8580,2.8585,6
2009-08-27,14:55:00,2.8580,2.8580,2.8580,2.8580,1
2009-08-27,15:00:00,2.8590,2.8590,2.8485,2.8540,58
2009-08-27,15:05:00,2.8540,2.8540,2.8485,2.8540,56
2009-08-27,15:10:00,2.8550,2.8600,2.8550,2.8590,46
2009-08-27,15:15:00,2.8590,2.8640,2.8585,2.8615,40
2009-08-27,15:20:00,2.8615,2.8655,2.8615,2.8640,40
2009-08-27,15:25:00,2.8630,2.8630,2.8615,2.8620,25
2009-08-27,15:30:00,2.8615,2.8630,2.8600,2.8600,13
2009-08-27,15:35:00,2.8595,2.8620,2.8590,2.8605,10
2009-08-27,15:40:00,2.8605,2.8615,2.8565,2.8565,14
2009-08-27,15:45:00,2.8575,2.8575,2.8530,2.8535,23
2009-08-27,15:50:00,2.8535,2.8545,2.8500,2.8500,37
2009-08-27,15:55:00,2.8485,2.8505,2.8475,2.8480,32
2009-08-27,16:00:00,2.8470,2.8475,2.8425,2.8425,51
2009-08-27,16:05:00,2.8425,2.8480,2.8425,2.8480,35
2009-08-27,16:10:00,2.8485,2.8485,2.8435,2.8435,18
2009-08-27,16:15:00,2.8445,2.8475,2.8410,2.8435,28
2009-08-27,16:20:00,2.8440,2.8450,2.8400,2.8400,30
2009-08-27,16:25:00,2.8400,2.8415,2.8375,2.8405,21
2009-08-27,16:30:00,2.8395,2.8400,2.8380,2.8400,22
2009-08-27,16:35:00,2.8390,2.8425,2.8390,2.8405,27
2009-08-27,16:40:00,2.8415,2.8420,2.8410,2.8410,20
2009-08-27,16:45:00,2.8415,2.8415,2.8400,2.8415,8
2009-08-27,16:50:00,2.8430,2.8435,2.8430,2.8435,5
2009-08-27,16:55:00,2.8430,2.8430,2.8420,2.8420,20
2009-08-27,17:00:00,2.8415,2.8415,2.8390,2.8405,16
2009-08-27,17:05:00,2.8425,2.8430,2.8410,2.8410,17
2009-08-27,17:10:00,2.8415,2.8435,2.8415,2.8425,9
2009-08-27,17:15:00,2.8410,2.8410,2.8390,2.8390,32
2009-08-27,17:20:00,2.8385,2.8415,2.8385,2.8415,7
2009-08-27,17:25:00,2.8420,2.8425,2.8410,2.8410,8
2009-08-27,17:30:00,2.8425,2.8435,2.8420,2.8430,12
2009-08-27,17:35:00,2.8440,2.8455,2.8430,2.8430,11
2009-08-27,17:40:00,2.8425,2.8430,2.8425,2.8430,8
2009-08-27,17:45:00,2.8410,2.8425,2.8410,2.8420,8
2009-08-27,17:50:00,2.8430,2.8435,2.8385,2.8390,16
2009-08-27,17:55:00,2.8380,2.8420,2.8380,2.8420,13
2009-08-27,18:00:00,2.8435,2.8435,2.8425,2.8435,5
2009-08-27,18:05:00,2.8445,2.8470,2.8440,2.8460,19
2009-08-27,18:10:00,2.8465,2.8525,2.8465,2.8510,38
2009-08-27,18:15:00,2.8515,2.8530,2.8490,2.8495,23
2009-08-27,18:20:00,2.8500,2.8510,2.8475,2.8475,7
2009-08-27,18:25:00,2.8470,2.8495,2.8470,2.8495,26
2009-08-27,18:30:00,2.8490,2.8505,2.8480,2.8495,18
2009-08-27,18:35:00,2.8490,2.8505,2.8490,2.8505,7
2009-08-27,18:40:00,2.8510,2.8515,2.8470,2.8470,15
2009-08-27,18:45:00,2.8470,2.8470,2.8425,2.8455,20
2009-08-27,18:50:00,2.8455,2.8465,2.8430,2.8450,12
2009-08-27,18:55:00,2.8455,2.8470,2.8445,2.8465,8
2009-08-27,19:00:00,2.8465,2.8475,2.8435,2.8450,26
2009-08-27,19:05:00,2.8460,2.8470,2.8455,2.8470,7
2009-08-27,19:10:00,2.8465,2.8510,2.8465,2.8510,60
2009-08-27,19:15:00,2.8510,2.8510,2.8495,2.8505,16
2009-08-27,19:20:00,2.8525,2.8550,2.8525,2.8530,13
2009-08-27,19:25:00,2.8540,2.8580,2.8540,2.8580,35
2009-08-27,19:30:00,2.8565,2.8580,2.8550,2.8555,38
2009-08-27,19:35:00,2.8550,2.8555,2.8470,2.8475,45
2009-08-27,19:40:00,2.8485,2.8485,2.8465,2.8485,16
2009-08-27,19:45:00,2.8490,2.8550,2.8485,2.8550,29
2009-08-27,19:50:00,2.8545,2.8560,2.8540,2.8550,16
2009-08-27,19:55:00,2.8535,2.8575,2.8520,2.8555,45
2009-08-27,20:00:00,2.8550,2.8570,2.8550,2.8565,17
2009-08-27,20:05:00,2.8570,2.8640,2.8570,2.8600,83
2009-08-27,20:10:00,2.8590,2.8625,2.8550,2.8575,92
2009-08-27,20:15:00,2.8575,2.8590,2.8540,2.8565,68
2009-08-27,20:20:00,2.8565,2.8615,2.8565,2.8610,52
2009-08-27,20:25:00,2.8620,2.8705,2.8615,2.8685,152
2009-08-27,20:30:00,2.8680,2.8710,2.8605,2.8650,494
2009-08-27,20:35:00,2.8650,2.8765,2.8630,2.8745,247
2009-08-27,20:40:00,2.8755,2.8790,2.8740,2.8760,201
2009-08-27,20:45:00,2.8760,2.8795,2.8670,2.8730,275
2009-08-27,20:50:00,2.8730,2.8755,2.8650,2.8655,143
2009-08-27,20:55:00,2.8650,2.8710,2.8650,2.8690,143
2009-08-27,21:00:00,2.8690,2.8760,2.8690,2.8710,202
2009-08-27,21:05:00,2.8705,2.8720,2.8570,2.8615,325
2009-08-27,21:10:00,2.8620,2.8660,2.8600,2.8630,136
2009-08-27,21:15:00,2.8640,2.8650,2.8610,2.8625,117
2009-08-27,21:20:00,2.8615,2.8675,2.8615,2.8655,50
2009-08-27,21:25:00,2.8655,2.8670,2.8635,2.8640,63
2009-08-27,21:30:00,2.8645,2.8695,2.8590,2.8590,142
2009-08-27,21:35:00,2.8590,2.8645,2.8570,2.8605,174
2009-08-27,21:40:00,2.8595,2.8625,2.8550,2.8590,218
2009-08-27,21:45:00,2.8580,2.8610,2.8535,2.8540,213
2009-08-27,21:50:00,2.8540,2.8540,2.8480,2.8510,211
2009-08-27,21:55:00,2.8505,2.8545,2.8480,2.8485,179
2009-08-27,22:00:00,2.8475,2.8475,2.8405,2.8415,351
2009-08-27,22:05:00,2.8415,2.8445,2.8390,2.8415,259
2009-08-27,22:10:00,2.8415,2.8470,2.8390,2.8420,264
2009-08-27,22:15:00,2.8420,2.8425,2.8365,2.8415,225
2009-08-27,22:20:00,2.8420,2.8460,2.8415,2.8450,129
2009-08-27,22:25:00,2.8455,2.8455,2.8395,2.8420,87
2009-08-27,22:30:00,2.8415,2.8485,2.8405,2.8440,154
2009-08-27,22:35:00,2.8435,2.8440,2.8390,2.8390,65
2009-08-27,22:40:00,2.8400,2.8455,2.8395,2.8450,109
2009-08-27,22:45:00,2.8450,2.8465,2.8430,2.8435,70
2009-08-27,22:50:00,2.8435,2.8440,2.8410,2.8420,63
2009-08-27,22:55:00,2.8425,2.8440,2.8300,2.8330,300
2009-08-27,23:00:00,2.8330,2.8355,2.8270,2.8280,290
2009-08-27,23:05:00,2.8275,2.8315,2.8250,2.8310,208
2009-08-27,23:10:00,2.8310,2.8330,2.8300,2.8325,96
2009-08-27,23:15:00,2.8320,2.8325,2.8255,2.8285,116
2009-08-27,23:20:00,2.8280,2.8280,2.8190,2.8270,299
2009-08-27,23:25:00,2.8275,2.8330,2.8255,2.8330,197
2009-08-27,23:30:00,2.8335,2.8365,2.8325,2.8355,126
2009-08-27,23:35:00,2.8350,2.8355,2.8305,2.8310,77
2009-08-27,23:40:00,2.8310,2.8310,2.8265,2.8295,90
2009-08-27,23:45:00,2.8295,2.8345,2.8270,2.8340,176
2009-08-27,23:50:00,2.8340,2.8415,2.8340,2.8405,122
2009-08-27,23:55:00,2.8400,2.8460,2.8395,2.8460,72
2009-08-28,00:00:00,2.8465,2.8500,2.8460,2.8470,184
2009-08-28,00:05:00,2.8480,2.8525,2.8480,2.8505,143
2009-08-28,00:10:00,2.8510,2.8525,2.8490,2.8505,89
2009-08-28,00:15:00,2.8495,2.8500,2.8470,2.8470,58
2009-08-28,00:20:00,2.8470,2.8470,2.8435,2.8465,88
2009-08-28,00:25:00,2.8465,2.8555,2.8465,2.8555,105
2009-08-28,00:30:00,2.8560,2.8575,2.8545,2.8565,180
2009-08-28,00:35:00,2.8560,2.8560,2.8470,2.8485,63
2009-08-28,00:40:00,2.8500,2.8515,2.8470,2.8475,61
2009-08-28,00:45:00,2.8475,2.8535,2.8470,2.8480,99
2009-08-28,00:50:00,2.8480,2.8490,2.8470,2.8475,40
2009-08-28,00:55:00,2.8475,2.8500,2.8470,2.8495,122
2009-08-28,01:00:00,2.8495,2.8530,2.8495,2.8505,60
2009-08-28,01:05:00,2.8510,2.8545,2.8500,2.8540,51
2009-08-28,01:10:00,2.8535,2.8540,2.8480,2.8500,64
2009-08-28,01:15:00,2.8485,2.8500,2.8475,2.8475,53
2009-08-28,01:20:00,2.8485,2.8525,2.8485,2.8520,41
2009-08-28,01:25:00,2.8525,2.8545,2.8525,2.8530,38
2009-08-28,01:30:00,2.8530,2.8545,2.8505,2.8540,33
2009-08-28,01:35:00,2.8545,2.8565,2.8545,2.8550,38
2009-08-28,01:40:00,2.8555,2.8560,2.8555,2.8555,27
2009-08-28,01:45:00,2.8560,2.8595,2.8560,2.8580,42
2009-08-28,01:50:00,2.8585,2.8595,2.8580,2.8590,18
2009-08-28,01:55:00,2.8595,2.8600,2.8590,2.8600,36
2009-08-28,02:00:00,2.8595,2.8605,2.8565,2.8585,27
2009-08-28,02:05:00,2.8610,2.8650,2.8610,2.8625,50
2009-08-28,02:10:00,2.8635,2.8635,2.8610,2.8610,7
2009-08-28,02:15:00,2.8625,2.8640,2.8620,2.8620,19
2009-08-28,02:20:00,2.8620,2.8620,2.8620,2.8620,1
2009-08-28,02:25:00,2.8665,2.8665,2.8630,2.8630,9
2009-08-28,02:30:00,2.8640,2.8700,2.8640,2.8685,17
2009-08-28,02:35:00,2.8730,2.8735,2.8700,2.8725,24
2009-08-28,02:40:00,2.8725,2.8740,2.8725,2.8735,17
2009-08-28,02:45:00,2.8745,2.8745,2.8715,2.8745,44
2009-08-28,02:50:00,2.8715,2.8715,2.8715,2.8715,1
2009-08-28,02:55:00,2.8725,2.8730,2.8725,2.8730,2
2009-08-28,03:00:00,2.8705,2.8705,2.8705,2.8705,1
2009-08-28,03:05:00,2.8700,2.8705,2.8700,2.8705,2
2009-08-28,03:10:00,2.8700,2.8700,2.8695,2.8695,2
2009-08-28,03:15:00,2.8725,2.8725,2.8725,2.8725,1
2009-08-28,03:20:00,2.8725,2.8760,2.8725,2.8750,4
2009-08-28,03:25:00,2.8730,2.8750,2.8690,2.8690,8
2009-08-28,03:35:00,2.8710,2.8710,2.8690,2.8690,2
2009-08-28,03:40:00,2.8725,2.8725,2.8640,2.8640,4
2009-08-28,03:45:00,2.8695,2.8695,2.8695,2.8695,1
2009-08-28,03:50:00,2.8680,2.8690,2.8680,2.8690,2
2009-08-28,03:55:00,2.8700,2.8765,2.8695,2.8755,41
2009-08-28,04:00:00,2.8740,2.8770,2.8740,2.8755,8
2009-08-28,04:05:00,2.8750,2.8750,2.8730,2.8730,2
2009-08-28,04:10:00,2.8715,2.8715,2.8685,2.8685,2
2009-08-28,04:15:00,2.8735,2.8740,2.8735,2.8740,3
2009-08-28,04:25:00,2.8710,2.8710,2.8710,2.8710,1
2009-08-28,04:35:00,2.8710,2.8710,2.8710,2.8710,1
2009-08-28,04:40:00,2.8715,2.8715,2.8715,2.8715,1
2009-08-28,04:45:00,2.8690,2.8690,2.8690,2.8690,1
2009-08-28,04:50:00,2.8705,2.8705,2.8705,2.8705,1
2009-08-28,04:55:00,2.8705,2.8705,2.8705,2.8705,1
2009-08-28,05:00:00,2.8690,2.8690,2.8660,2.8660,17
2009-08-28,05:10:00,2.8660,2.8660,2.8620,2.8620,3
2009-08-28,06:00:00,2.8650,2.8665,2.8620,2.8655,4
2009-08-28,06:05:00,2.8690,2.8690,2.8690,2.8690,1
2009-08-28,06:15:00,2.8675,2.8675,2.8675,2.8675,1
2009-08-28,06:20:00,2.8700,2.8700,2.8700,2.8700,1
2009-08-28,06:25:00,2.8675,2.8675,2.8650,2.8670,15
2009-08-28,06:50:00,2.8645,2.8645,2.8610,2.8610,30
2009-08-28,07:00:00,2.8670,2.8740,2.8670,2.8740,3
2009-08-28,07:05:00,2.8755,2.8755,2.8755,2.8755,2
2009-08-28,07:20:00,2.8765,2.8765,2.8765,2.8765,1
2009-08-28,08:00:00,2.8735,2.8775,2.8735,2.8775,23
2009-08-28,08:05:00,2.8780,2.8795,2.8780,2.8795,6
2009-08-28,08:10:00,2.8800,2.8860,2.8800,2.8860,3
2009-08-28,08:15:00,2.8830,2.8830,2.8815,2.8820,3
2009-08-28,08:25:00,2.8880,2.8880,2.8850,2.8860,6
2009-08-28,08:30:00,2.8870,2.8925,2.8870,2.8925,44
2009-08-28,08:35:00,2.8920,2.9020,2.8920,2.9020,37
2009-08-28,08:40:00,2.8945,2.8980,2.8945,2.8980,9
2009-08-28,08:45:00,2.8990,2.9000,2.8985,2.9000,10
2009-08-28,08:50:00,2.8970,2.8975,2.8970,2.8970,3
2009-08-28,08:55:00,2.9000,2.9060,2.9000,2.9060,9
2009-08-28,09:00:00,2.9065,2.9120,2.9060,2.9110,24
2009-08-28,09:05:00,2.9100,2.9150,2.9100,2.9150,19
2009-08-28,09:10:00,2.9145,2.9145,2.9055,2.9055,38
2009-08-28,09:15:00,2.9050,2.9110,2.9050,2.9110,11
2009-08-28,09:20:00,2.9125,2.9125,2.9060,2.9060,15
2009-08-28,09:25:00,2.9045,2.9085,2.9045,2.9085,9
2009-08-28,09:30:00,2.9095,2.9095,2.9095,2.9095,1
2009-08-28,09:45:00,2.9065,2.9090,2.9065,2.9090,3
2009-08-28,09:55:00,2.9030,2.9030,2.9015,2.9015,5
2009-08-28,10:00:00,2.9010,2.9050,2.9010,2.9010,8
2009-08-28,10:05:00,2.9060,2.9060,2.9060,2.9060,1
2009-08-28,10:10:00,2.9070,2.9070,2.9065,2.9065,2
2009-08-28,10:15:00,2.9050,2.9050,2.9050,2.9050,1
2009-08-28,10:20:00,2.9045,2.9045,2.9045,2.9045,1
2009-08-28,10:25:00,2.9030,2.9030,2.9030,2.9030,1
2009-08-28,10:30:00,2.9050,2.9050,2.9050,2.9050,1
2009-08-28,10:35:00,2.9040,2.9040,2.9040,2.9040,1
2009-08-28,10:40:00,2.9060,2.9060,2.9060,2.9060,1
2009-08-28,10:45:00,2.9050,2.9050,2.9045,2.9045,5
2009-08-28,10:50:00,2.9025,2.9025,2.8975,2.8975,7
2009-08-28,10:55:00,2.8975,2.8975,2.8970,2.8970,2
2009-08-28,11:00:00,2.9000,2.9030,2.9000,2.9030,6
2009-08-28,11:10:00,2.9030,2.9030,2.9010,2.9010,11
2009-08-28,11:15:00,2.9015,2.9020,2.9015,2.9015,3
2009-08-28,11:30:00,2.9050,2.9050,2.9050,2.9050,1
2009-08-28,11:35:00,2.9070,2.9070,2.9070,2.9070,2
2009-08-28,11:45:00,2.9020,2.9025,2.8975,2.8975,21
2009-08-28,11:50:00,2.8985,2.8985,2.8985,2.8985,1
2009-08-28,12:10:00,2.8965,2.8970,2.8965,2.8970,4
2009-08-28,12:20:00,2.8990,2.8995,2.8990,2.8995,2
2009-08-28,12:25:00,2.8995,2.8995,2.8995,2.8995,1
2009-08-28,12:30:00,2.9000,2.9000,2.8955,2.8955,23
2009-08-28,12:35:00,2.8950,2.8960,2.8950,2.8960,21
2009-08-28,12:40:00,2.8970,2.8970,2.8955,2.8965,13
2009-08-28,12:45:00,2.8965,2.8970,2.8965,2.8970,4
2009-08-28,12:50:00,2.8970,2.8995,2.8970,2.8995,11
2009-08-28,12:55:00,2.8975,2.8985,2.8950,2.8950,15
2009-08-28,13:00:00,2.8955,2.8960,2.8955,2.8960,3
2009-08-28,13:05:00,2.8960,2.8960,2.8945,2.8945,3
2009-08-28,13:10:00,2.8940,2.8940,2.8940,2.8940,3
2009-08-28,13:15:00,2.8935,2.8940,2.8935,2.8940,7
2009-08-28,13:20:00,2.8940,2.8950,2.8940,2.8950,7
2009-08-28,13:25:00,2.8955,2.8955,2.8950,2.8955,3
2009-08-28,13:30:00,2.8945,2.8990,2.8945,2.8990,18
2009-08-28,13:35:00,2.9000,2.9050,2.9000,2.9030,12
2009-08-28,13:40:00,2.9045,2.9120,2.9040,2.9100,32
2009-08-28,13:45:00,2.9100,2.9100,2.9075,2.9075,11
2009-08-28,13:50:00,2.9070,2.9070,2.9035,2.9050,12
2009-08-28,13:55:00,2.9055,2.9055,2.9010,2.9010,11
2009-08-28,14:00:00,2.9010,2.9035,2.9010,2.9035,4
2009-08-28,14:05:00,2.9020,2.9050,2.9005,2.9050,6
2009-08-28,14:10:00,2.9035,2.9035,2.9035,2.9035,1
2009-08-28,14:15:00,2.9025,2.9040,2.9025,2.9040,6
2009-08-28,14:20:00,2.9015,2.9015,2.9015,2.9015,1
2009-08-28,14:25:00,2.9020,2.9035,2.9020,2.9035,14
2009-08-28,14:30:00,2.9040,2.9060,2.9025,2.9040,37
2009-08-28,14:35:00,2.9075,2.9110,2.9075,2.9110,15
2009-08-28,14:40:00,2.9100,2.9115,2.9080,2.9080,10
2009-08-28,14:45:00,2.9075,2.9090,2.9065,2.9080,27
2009-08-28,14:50:00,2.9085,2.9085,2.9070,2.9080,18
2009-08-28,14:55:00,2.9065,2.9105,2.9035,2.9060,51
2009-08-28,15:00:00,2.9045,2.9070,2.9045,2.9070,16
2009-08-28,15:05:00,2.9065,2.9160,2.9065,2.9150,61
2009-08-28,15:10:00,2.9135,2.9150,2.9090,2.9110,51
2009-08-28,15:15:00,2.9115,2.9150,2.9100,2.9100,39
2009-08-28,15:20:00,2.9095,2.9095,2.9070,2.9085,13
2009-08-28,15:25:00,2.9075,2.9085,2.9070,2.9085,20
2009-08-28,15:30:00,2.9075,2.9075,2.9040,2.9040,11
2009-08-28,15:35:00,2.9020,2.9035,2.9020,2.9035,5
2009-08-28,15:40:00,2.9025,2.9040,2.9025,2.9030,9
2009-08-28,15:45:00,2.9025,2.9035,2.9000,2.9000,15
2009-08-28,15:50:00,2.9010,2.9020,2.9010,2.9015,5
2009-08-28,15:55:00,2.9005,2.9010,2.9005,2.9010,2
2009-08-28,16:00:00,2.9025,2.9070,2.9010,2.9065,36
2009-08-28,16:05:00,2.9055,2.9080,2.9055,2.9075,13
2009-08-28,16:10:00,2.9070,2.9105,2.9070,2.9105,52
2009-08-28,16:15:00,2.9115,2.9130,2.9100,2.9100,26
2009-08-28,16:20:00,2.9100,2.9110,2.9090,2.9090,17
2009-08-28,16:25:00,2.9085,2.9085,2.9055,2.9055,4
2009-08-28,16:30:00,2.9050,2.9095,2.9050,2.9095,28
2009-08-28,16:35:00,2.9095,2.9120,2.9095,2.9100,12
2009-08-28,16:40:00,2.9105,2.9105,2.9095,2.9100,10
2009-08-28,16:45:00,2.9100,2.9100,2.9100,2.9100,5
2009-08-28,16:50:00,2.9100,2.9100,2.9090,2.9090,2
2009-08-28,16:55:00,2.9100,2.9190,2.9100,2.9190,22
2009-08-28,17:00:00,2.9185,2.9200,2.9185,2.9200,57
2009-08-28,17:05:00,2.9200,2.9240,2.9200,2.9210,70
2009-08-28,17:10:00,2.9215,2.9245,2.9215,2.9245,36
2009-08-28,17:15:00,2.9235,2.9235,2.9215,2.9215,33
2009-08-28,17:20:00,2.9215,2.9220,2.9165,2.9185,29
2009-08-28,17:25:00,2.9180,2.9185,2.9180,2.9185,15
2009-08-28,17:30:00,2.9185,2.9185,2.9145,2.9155,27
2009-08-28,17:35:00,2.9155,2.9160,2.9155,2.9160,12
2009-08-28,17:40:00,2.9155,2.9155,2.9145,2.9145,2
2009-08-28,17:45:00,2.9130,2.9130,2.9115,2.9120,26
2009-08-28,17:50:00,2.9120,2.9160,2.9115,2.9160,6
2009-08-28,17:55:00,2.9170,2.9190,2.9170,2.9175,5
2009-08-28,18:00:00,2.9185,2.9250,2.9185,2.9210,30
2009-08-28,18:05:00,2.9205,2.9210,2.9185,2.9185,7
2009-08-28,18:10:00,2.9185,2.9210,2.9180,2.9180,24
2009-08-28,18:15:00,2.9190,2.9200,2.9175,2.9175,7
2009-08-28,18:20:00,2.9175,2.9195,2.9170,2.9195,15
2009-08-28,18:25:00,2.9195,2.9205,2.9195,2.9200,36
2009-08-28,18:30:00,2.9200,2.9210,2.9190,2.9210,9
2009-08-28,18:35:00,2.9205,2.9260,2.9205,2.9250,33
2009-08-28,18:40:00,2.9240,2.9240,2.9230,2.9230,9
2009-08-28,18:45:00,2.9230,2.9240,2.9230,2.9230,8
2009-08-28,18:50:00,2.9230,2.9250,2.9230,2.9235,19
2009-08-28,18:55:00,2.9245,2.9295,2.9245,2.9295,20
2009-08-28,19:00:00,2.9300,2.9450,2.9300,2.9400,136
2009-08-28,19:05:00,2.9390,2.9450,2.9375,2.9435,101
2009-08-28,19:10:00,2.9435,2.9435,2.9390,2.9405,54
2009-08-28,19:15:00,2.9405,2.9410,2.9365,2.9370,75
2009-08-28,19:20:00,2.9370,2.9415,2.9370,2.9415,36
2009-08-28,19:25:00,2.9410,2.9410,2.9365,2.9380,17
2009-08-28,19:30:00,2.9400,2.9465,2.9395,2.9405,31
2009-08-28,19:35:00,2.9390,2.9390,2.9370,2.9390,28
2009-08-28,19:40:00,2.9400,2.9400,2.9360,2.9360,15
2009-08-28,19:45:00,2.9360,2.9380,2.9360,2.9380,24
2009-08-28,19:50:00,2.9380,2.9400,2.9380,2.9395,25
2009-08-28,19:55:00,2.9385,2.9385,2.9355,2.9355,22
2009-08-28,20:00:00,2.9360,2.9360,2.9340,2.9340,35
2009-08-28,20:05:00,2.9340,2.9350,2.9330,2.9330,27
2009-08-28,20:10:00,2.9320,2.9390,2.9310,2.9355,146
2009-08-28,20:15:00,2.9360,2.9405,2.9350,2.9385,73
2009-08-28,20:20:00,2.9385,2.9540,2.9385,2.9530,206
2009-08-28,20:25:00,2.9530,2.9655,2.9530,2.9645,324
2009-08-28,20:30:00,2.9650,2.9660,2.9525,2.9565,309
2009-08-28,20:35:00,2.9560,2.9615,2.9560,2.9560,141
2009-08-28,20:40:00,2.9565,2.9580,2.9555,2.9555,144
2009-08-28,20:45:00,2.9560,2.9570,2.9475,2.9510,177
2009-08-28,20:50:00,2.9510,2.9550,2.9495,2.9500,113
2009-08-28,20:55:00,2.9505,2.9515,2.9450,2.9470,102
2009-08-28,21:00:00,2.9475,2.9580,2.9475,2.9530,99
2009-08-28,21:05:00,2.9530,2.9530,2.9465,2.9490,61
2009-08-28,21:10:00,2.9485,2.9520,2.9460,2.9520,83
2009-08-28,21:15:00,2.9520,2.9545,2.9505,2.9510,69
2009-08-28,21:20:00,2.9525,2.9525,2.9470,2.9485,55
2009-08-28,21:25:00,2.9485,2.9545,2.9485,2.9525,64
2009-08-28,21:30:00,2.9515,2.9525,2.9465,2.9470,94
2009-08-28,21:35:00,2.9470,2.9540,2.9440,2.9470,155
2009-08-28,21:40:00,2.9480,2.9495,2.9420,2.9420,152
2009-08-28,21:45:00,2.9415,2.9430,2.9355,2.9385,193
2009-08-28,21:50:00,2.9385,2.9495,2.9380,2.9440,157
2009-08-28,21:55:00,2.9450,2.9460,2.9360,2.9425,194
2009-08-28,22:00:00,2.9430,2.9470,2.9400,2.9465,120
2009-08-28,22:05:00,2.9465,2.9465,2.9380,2.9435,133
2009-08-28,22:10:00,2.9435,2.9485,2.9435,2.9455,52
2009-08-28,22:15:00,2.9455,2.9500,2.9455,2.9470,84
2009-08-28,22:20:00,2.9455,2.9455,2.9375,2.9385,102
2009-08-28,22:25:00,2.9405,2.9410,2.9320,2.9320,97
2009-08-28,22:30:00,2.9345,2.9360,2.9305,2.9310,125
2009-08-28,22:35:00,2.9325,2.9440,2.9300,2.9440,111
2009-08-28,22:40:00,2.9435,2.9440,2.9365,2.9370,55
2009-08-28,22:45:00,2.9355,2.9360,2.9335,2.9340,51
2009-08-28,22:50:00,2.9350,2.9415,2.9345,2.9410,88
2009-08-28,22:55:00,2.9410,2.9435,2.9395,2.9435,60
2009-08-28,23:00:00,2.9450,2.9500,2.9420,2.9440,152
2009-08-28,23:05:00,2.9450,2.9495,2.9445,2.9475,46
2009-08-28,23:10:00,2.9445,2.9460,2.9395,2.9410,54
2009-08-28,23:15:00,2.9410,2.9430,2.9385,2.9395,42
2009-08-28,23:20:00,2.9390,2.9405,2.9380,2.9380,19
2009-08-28,23:25:00,2.9380,2.9385,2.9335,2.9335,76
2009-08-28,23:30:00,2.9345,2.9360,2.9335,2.9345,46
2009-08-28,23:35:00,2.9350,2.9370,2.9325,2.9335,68
2009-08-28,23:40:00,2.9335,2.9345,2.9300,2.9300,39
2009-08-28,23:45:00,2.9300,2.9340,2.9290,2.9330,30
2009-08-28,23:50:00,2.9325,2.9340,2.9270,2.9280,58
2009-08-28,23:55:00,2.9275,2.9325,2.9260,2.9315,47
2009-08-29,00:00:00,2.9305,2.9315,2.9275,2.9300,48
2009-08-29,00:05:00,2.9305,2.9305,2.9280,2.9285,23
2009-08-29,00:10:00,2.9285,2.9300,2.9275,2.9275,26
2009-08-29,00:15:00,2.9275,2.9275,2.9175,2.9180,114
2009-08-29,00:20:00,2.9190,2.9255,2.9190,2.9225,79
2009-08-29,00:25:00,2.9235,2.9240,2.9170,2.9170,57
2009-08-29,00:30:00,2.9180,2.9220,2.9145,2.9220,33
2009-08-29,00:35:00,2.9220,2.9240,2.9200,2.9240,29
2009-08-29,00:40:00,2.9220,2.9250,2.9220,2.9245,31
2009-08-29,00:45:00,2.9255,2.9295,2.9240,2.9295,39
2009-08-29,00:50:00,2.9295,2.9295,2.9255,2.9265,29
2009-08-29,00:55:00,2.9270,2.9295,2.9210,2.9210,71
2009-08-29,01:00:00,2.9215,2.9285,2.9215,2.9245,36
2009-08-29,01:05:00,2.9240,2.9280,2.9230,2.9280,16
2009-08-29,01:10:00,2.9290,2.9340,2.9290,2.9340,43
2009-08-29,01:15:00,2.9340,2.9345,2.9325,2.9325,11
2009-08-29,01:20:00,2.9335,2.9375,2.9230,2.9375,28
2009-08-29,01:25:00,2.9370,2.9370,2.9355,2.9355,9
2009-08-29,01:30:00,2.9360,2.9370,2.9340,2.9355,13
2009-08-29,01:35:00,2.9340,2.9340,2.9340,2.9340,3
2009-08-29,01:40:00,2.9350,2.9355,2.9350,2.9355,9
2009-08-29,01:45:00,2.9355,2.9360,2.9345,2.9355,7
2009-08-29,01:50:00,2.9370,2.9405,2.9355,2.9400,20
2009-08-29,01:55:00,2.9400,2.9400,2.9390,2.9390,5
2009-08-29,02:00:00,2.9390,2.9390,2.9330,2.9350,8
2009-08-29,02:05:00,2.9350,2.9350,2.9335,2.9335,5
2009-08-29,02:10:00,2.9370,2.9375,2.9370,2.9375,5
2009-08-29,02:15:00,2.9385,2.9410,2.9385,2.9410,6
2009-08-29,02:20:00,2.9390,2.9400,2.9380,2.9400,7
2009-08-29,02:25:00,2.9385,2.9385,2.9345,2.9345,15
2009-08-29,02:30:00,2.9340,2.9345,2.9335,2.9335,8
2009-08-29,02:35:00,2.9345,2.9345,2.9345,2.9345,1
2009-08-29,02:40:00,2.9365,2.9365,2.9355,2.9355,10
2009-08-29,02:45:00,2.9335,2.9335,2.9335,2.9335,1
2009-08-29,03:00:00,2.9350,2.9350,2.9350,2.9350,1
2009-08-29,03:05:00,2.9340,2.9340,2.9335,2.9335,3
2009-08-29,03:15:00,2.9355,2.9370,2.9355,2.9355,4
2009-08-29,03:20:00,2.9390,2.9390,2.9360,2.9385,8
2009-08-29,03:25:00,2.9375,2.9400,2.9355,2.9355,9
2009-08-29,03:30:00,2.9360,2.9360,2.9345,2.9345,9
2009-08-29,03:35:00,2.9345,2.9345,2.9345,2.9345,2
2009-08-29,03:40:00,2.9355,2.9355,2.9355,2.9355,3
2009-08-29,03:45:00,2.9360,2.9360,2.9345,2.9350,9
2009-08-29,03:50:00,2.9350,2.9400,2.9350,2.9400,13
2009-08-29,03:55:00,2.9385,2.9385,2.9385,2.9385,2
2009-08-29,04:00:00,2.9405,2.9420,2.9390,2.9410,8
2009-08-29,04:05:00,2.9420,2.9425,2.9410,2.9425,4
2009-08-29,04:10:00,2.9395,2.9395,2.9395,2.9395,1
2009-08-29,04:15:00,2.9380,2.9380,2.9380,2.9380,1
2009-08-29,04:20:00,2.9400,2.9400,2.9400,2.9400,2
2009-08-29,04:25:00,2.9415,2.9435,2.9415,2.9435,5
2009-08-29,04:30:00,2.9405,2.9405,2.9405,2.9405,1
2009-08-29,04:35:00,2.9430,2.9430,2.9430,2.9430,2
2009-08-29,04:40:00,2.9390,2.9390,2.9390,2.9390,1
2009-08-29,05:05:00,2.9420,2.9425,2.9420,2.9425,2
2009-08-31,06:00:00,2.9460,2.9460,2.9455,2.9455,2
2009-08-31,06:10:00,2.9485,2.9485,2.9455,2.9455,3
2009-08-31,06:35:00,2.9460,2.9475,2.9460,2.9475,2
2009-08-31,06:50:00,2.9470,2.9475,2.9470,2.9475,2
2009-08-31,07:00:00,2.9435,2.9435,2.9435,2.9435,1
2009-08-31,07:05:00,2.9450,2.9450,2.9450,2.9450,1
2009-08-31,07:10:00,2.9465,2.9465,2.9465,2.9465,2
2009-08-31,07:15:00,2.9470,2.9500,2.9470,2.9500,2
2009-08-31,07:45:00,2.9490,2.9495,2.9490,2.9495,2
2009-08-31,07:55:00,2.9495,2.9495,2.9495,2.9495,1
2009-08-31,08:00:00,2.9470,2.9470,2.9470,2.9470,1
2009-08-31,08:10:00,2.9550,2.9575,2.9550,2.9575,4
2009-08-31,08:15:00,2.9610,2.9610,2.9610,2.9610,1
2009-08-31,08:20:00,2.9630,2.9635,2.9630,2.9635,4
2009-08-31,08:25:00,2.9575,2.9575,2.9575,2.9575,1
2009-08-31,08:45:00,2.9560,2.9560,2.9560,2.9560,1
2009-08-31,08:55:00,2.9575,2.9575,2.9575,2.9575,1
2009-08-31,09:00:00,2.9515,2.9515,2.9355,2.9355,6
2009-08-31,09:05:00,2.9305,2.9320,2.9285,2.9285,26
2009-08-31,09:10:00,2.9280,2.9300,2.9230,2.9300,10
2009-08-31,09:15:00,2.9260,2.9260,2.9150,2.9150,17
2009-08-31,09:20:00,2.9250,2.9250,2.9250,2.9250,1
2009-08-31,09:25:00,2.9105,2.9105,2.9050,2.9050,2
2009-08-31,09:30:00,2.8990,2.8990,2.8930,2.8930,5
2009-08-31,09:45:00,2.8960,2.8960,2.8960,2.8960,1
2009-08-31,09:55:00,2.9045,2.9045,2.9045,2.9045,1
2009-08-31,10:00:00,2.9050,2.9050,2.9050,2.9050,1
2009-08-31,10:05:00,2.8985,2.8985,2.8985,2.8985,3
2009-08-31,10:10:00,2.8940,2.8940,2.8835,2.8835,21
2009-08-31,10:15:00,2.8840,2.8840,2.8750,2.8750,13
2009-08-31,10:25:00,2.8750,2.8770,2.8750,2.8750,6
2009-08-31,10:30:00,2.8790,2.8790,2.8790,2.8790,1
2009-08-31,10:35:00,2.8650,2.8650,2.8650,2.8650,1
2009-08-31,10:40:00,2.8665,2.8665,2.8665,2.8665,1
2009-08-31,10:45:00,2.8695,2.8730,2.8660,2.8730,10
2009-08-31,10:50:00,2.8705,2.8705,2.8705,2.8705,1
2009-08-31,11:00:00,2.8685,2.8730,2.8685,2.8730,2
2009-08-31,11:05:00,2.8600,2.8600,2.8600,2.8600,1
2009-08-31,11:10:00,2.8460,2.8500,2.8445,2.8500,4
2009-08-31,11:15:00,2.8450,2.8450,2.8430,2.8430,2
2009-08-31,11:25:00,2.8505,2.8505,2.8505,2.8505,2
2009-08-31,11:50:00,2.8585,2.8860,2.8585,2.8860,2
2009-08-31,12:00:00,2.8910,2.8915,2.8890,2.8890,5
2009-08-31,12:15:00,2.8820,2.8820,2.8750,2.8750,8
2009-08-31,12:20:00,2.8750,2.8765,2.8750,2.8765,2
2009-08-31,12:25:00,2.8745,2.8745,2.8745,2.8745,1
2009-08-31,12:30:00,2.8800,2.8950,2.8800,2.8950,15
2009-08-31,12:35:00,2.8950,2.8955,2.8930,2.8940,20
2009-08-31,12:40:00,2.8940,2.8955,2.8940,2.8955,3
2009-08-31,12:45:00,2.8950,2.8965,2.8950,2.8965,4
2009-08-31,12:50:00,2.8965,2.8965,2.8965,2.8965,2
2009-08-31,12:55:00,2.8955,2.8970,2.8940,2.8940,15
2009-08-31,13:00:00,2.8935,2.8945,2.8920,2.8945,6
2009-08-31,13:05:00,2.8950,2.8950,2.8925,2.8925,12
2009-08-31,13:10:00,2.8930,2.8930,2.8860,2.8860,30
2009-08-31,13:15:00,2.8870,2.8870,2.8805,2.8805,33
2009-08-31,13:20:00,2.8830,2.8840,2.8820,2.8840,9
2009-08-31,13:25:00,2.8855,2.8855,2.8850,2.8850,2
2009-08-31,13:30:00,2.8860,2.8860,2.8740,2.8755,21
2009-08-31,13:35:00,2.8770,2.8815,2.8745,2.8815,22
2009-08-31,13:40:00,2.8780,2.8785,2.8740,2.8740,9
2009-08-31,13:45:00,2.8775,2.8775,2.8775,2.8775,1
2009-08-31,13:50:00,2.8775,2.8775,2.8755,2.8770,3
2009-08-31,13:55:00,2.8755,2.8770,2.8755,2.8765,6
2009-08-31,14:00:00,2.8765,2.8765,2.8740,2.8740,4
2009-08-31,14:05:00,2.8775,2.8785,2.8775,2.8780,10
2009-08-31,14:15:00,2.8785,2.8785,2.8775,2.8775,3
2009-08-31,14:20:00,2.8770,2.8770,2.8755,2.8755,2
2009-08-31,14:25:00,2.8745,2.8745,2.8740,2.8740,5
2009-08-31,14:30:00,2.8735,2.8740,2.8725,2.8740,12
2009-08-31,14:35:00,2.8745,2.8770,2.8740,2.8770,12
2009-08-31,14:40:00,2.8775,2.8785,2.8770,2.8775,6
2009-08-31,14:45:00,2.8760,2.8765,2.8750,2.8750,15
2009-08-31,14:50:00,2.8760,2.8760,2.8745,2.8750,24
2009-08-31,14:55:00,2.8750,2.8765,2.8745,2.8765,8
2009-08-31,15:00:00,2.8785,2.8795,2.8770,2.8795,3
2009-08-31,15:05:00,2.8800,2.8850,2.8790,2.8790,9
2009-08-31,15:10:00,2.8775,2.8775,2.8770,2.8770,4
2009-08-31,15:15:00,2.8760,2.8760,2.8755,2.8755,2
2009-08-31,15:20:00,2.8775,2.8775,2.8760,2.8760,5
2009-08-31,15:30:00,2.8760,2.8760,2.8755,2.8755,6
2009-08-31,15:35:00,2.8755,2.8755,2.8750,2.8750,2
2009-08-31,15:55:00,2.8790,2.8800,2.8770,2.8770,6
2009-08-31,16:00:00,2.8775,2.8775,2.8700,2.8700,17
2009-08-31,16:05:00,2.8720,2.8730,2.8700,2.8705,16
2009-08-31,16:10:00,2.8700,2.8700,2.8660,2.8670,31
2009-08-31,16:15:00,2.8670,2.8675,2.8645,2.8665,12
2009-08-31,16:20:00,2.8670,2.8670,2.8660,2.8660,8
2009-08-31,16:25:00,2.8670,2.8675,2.8665,2.8675,11
2009-08-31,16:35:00,2.8675,2.8685,2.8670,2.8685,8
2009-08-31,16:40:00,2.8675,2.8690,2.8675,2.8690,6
2009-08-31,16:45:00,2.8680,2.8710,2.8680,2.8705,12
2009-08-31,16:50:00,2.8710,2.8710,2.8695,2.8700,7
2009-08-31,16:55:00,2.8700,2.8700,2.8675,2.8675,2
2009-08-31,17:00:00,2.8685,2.8685,2.8685,2.8685,2
2009-08-31,17:05:00,2.8685,2.8685,2.8640,2.8645,14
2009-08-31,17:10:00,2.8645,2.8645,2.8600,2.8625,9
2009-08-31,17:15:00,2.8650,2.8650,2.8645,2.8650,3
2009-08-31,17:20:00,2.8625,2.8650,2.8625,2.8640,6
2009-08-31,17:25:00,2.8650,2.8655,2.8625,2.8625,8
2009-08-31,17:30:00,2.8625,2.8630,2.8590,2.8590,9
2009-08-31,17:35:00,2.8595,2.8595,2.8585,2.8590,4
2009-08-31,17:40:00,2.8630,2.8650,2.8630,2.8650,6
2009-08-31,17:45:00,2.8645,2.8645,2.8640,2.8640,3
2009-08-31,17:50:00,2.8600,2.8600,2.8590,2.8590,24
2009-08-31,17:55:00,2.8585,2.8585,2.8575,2.8575,8
2009-08-31,18:00:00,2.8580,2.8580,2.8525,2.8570,3
2009-08-31,18:05:00,2.8595,2.8605,2.8595,2.8605,9
2009-08-31,18:15:00,2.8635,2.8645,2.8635,2.8645,4
2009-08-31,18:20:00,2.8635,2.8645,2.8625,2.8625,3
2009-08-31,18:25:00,2.8630,2.8645,2.8630,2.8645,3
2009-08-31,18:30:00,2.8660,2.8690,2.8660,2.8690,5
2009-08-31,18:35:00,2.8700,2.8700,2.8700,2.8700,1
2009-08-31,18:40:00,2.8680,2.8725,2.8680,2.8725,7
2009-08-31,18:45:00,2.8765,2.8765,2.8760,2.8765,3
2009-08-31,18:50:00,2.8735,2.8745,2.8730,2.8730,4
2009-08-31,18:55:00,2.8750,2.8750,2.8750,2.8750,2
2009-08-31,19:00:00,2.8735,2.8760,2.8720,2.8760,16
2009-08-31,19:05:00,2.8760,2.8760,2.8760,2.8760,1
2009-08-31,19:10:00,2.8750,2.8750,2.8700,2.8725,14
2009-08-31,19:15:00,2.8760,2.8815,2.8760,2.8815,7
2009-08-31,19:20:00,2.8820,2.8820,2.8815,2.8815,4
2009-08-31,19:25:00,2.8795,2.8820,2.8795,2.8820,4
2009-08-31,19:30:00,2.8820,2.8860,2.8810,2.8860,12
2009-08-31,19:35:00,2.8860,2.8865,2.8860,2.8865,10
2009-08-31,19:40:00,2.8860,2.8905,2.8680,2.8780,74
2009-08-31,19:45:00,2.8755,2.8760,2.8750,2.8760,12
2009-08-31,19:50:00,2.8755,2.8755,2.8750,2.8750,2
2009-08-31,19:55:00,2.8730,2.8730,2.8700,2.8700,13
2009-08-31,20:00:00,2.8705,2.8745,2.8700,2.8740,8
2009-08-31,20:05:00,2.8730,2.8730,2.8675,2.8675,11
2009-08-31,20:10:00,2.8655,2.8655,2.8380,2.8495,91
2009-08-31,20:15:00,2.8495,2.8530,2.8475,2.8530,47
2009-08-31,20:20:00,2.8495,2.8495,2.8255,2.8375,57
2009-08-31,20:25:00,2.8375,2.8380,2.8240,2.8275,84
2009-08-31,20:30:00,2.8265,2.8400,2.8230,2.8400,39
2009-08-31,20:35:00,2.8375,2.8425,2.8375,2.8400,15
2009-08-31,20:40:00,2.8370,2.8370,2.8335,2.8340,14
2009-08-31,20:45:00,2.8340,2.8375,2.8340,2.8375,19
2009-08-31,20:50:00,2.8390,2.8455,2.8390,2.8445,11
2009-08-31,20:55:00,2.8420,2.8455,2.8400,2.8455,6
2009-08-31,21:00:00,2.8410,2.8420,2.8375,2.8375,27
2009-08-31,21:05:00,2.8385,2.8385,2.8275,2.8275,41
2009-08-31,21:10:00,2.8285,2.8350,2.8270,2.8350,43
2009-08-31,21:15:00,2.8330,2.8330,2.8265,2.8265,27
2009-08-31,21:20:00,2.8260,2.8260,2.8125,2.8190,117
2009-08-31,21:25:00,2.8195,2.8230,2.8195,2.8210,16
2009-08-31,21:30:00,2.8190,2.8260,2.8190,2.8210,9
2009-08-31,21:35:00,2.8225,2.8225,2.8155,2.8155,8
2009-08-31,21:40:00,2.8155,2.8230,2.8120,2.8230,22
2009-08-31,21:45:00,2.8200,2.8315,2.8170,2.8215,28
2009-08-31,21:50:00,2.8190,2.8305,2.8190,2.8295,18
2009-08-31,21:55:00,2.8300,2.8370,2.8295,2.8370,15
2009-08-31,22:00:00,2.8370,2.8380,2.8260,2.8270,13
2009-08-31,22:05:00,2.8280,2.8285,2.8255,2.8280,22
2009-08-31,22:10:00,2.8285,2.8395,2.8285,2.8390,24
2009-08-31,22:15:00,2.8390,2.8390,2.8330,2.8360,10
2009-08-31,22:20:00,2.8315,2.8315,2.8235,2.8235,20
2009-08-31,22:25:00,2.8220,2.8220,2.8145,2.8200,49
2009-08-31,22:30:00,2.8170,2.8205,2.8160,2.8205,5
2009-08-31,22:35:00,2.8235,2.8315,2.8235,2.8315,9
2009-08-31,22:40:00,2.8295,2.8300,2.8295,2.8300,4
2009-08-31,22:45:00,2.8315,2.8315,2.8270,2.8270,5
2009-08-31,22:50:00,2.8280,2.8280,2.8250,2.8250,16
2009-08-31,22:55:00,2.8220,2.8220,2.8155,2.8215,16
2009-08-31,23:00:00,2.8200,2.8200,2.8135,2.8150,12
2009-08-31,23:05:00,2.8150,2.8165,2.8140,2.8165,13
2009-08-31,23:10:00,2.8170,2.8170,2.8015,2.8020,57
2009-08-31,23:15:00,2.8010,2.8065,2.7960,2.8065,81
2009-08-31,23:20:00,2.8015,2.8050,2.8000,2.8045,47
2009-08-31,23:25:00,2.8035,2.8060,2.7980,2.8005,9
2009-08-31,23:30:00,2.8060,2.8060,2.8035,2.8035,4
2009-08-31,23:35:00,2.8040,2.8040,2.8035,2.8040,3
2009-08-31,23:50:00,2.8070,2.8070,2.8020,2.8020,6
2009-08-31,23:55:00,2.8005,2.8040,2.7990,2.8040,7
2009-09-01,00:00:00,2.8045,2.8050,2.8000,2.8000,44
2009-09-01,00:05:00,2.8005,2.8020,2.7965,2.7970,26
2009-09-01,00:10:00,2.7965,2.7965,2.7885,2.7965,31
2009-09-01,00:15:00,2.7960,2.7960,2.7885,2.7905,9
2009-09-01,00:20:00,2.7925,2.7925,2.7905,2.7905,2
2009-09-01,00:25:00,2.7910,2.7930,2.7910,2.7930,30
2009-09-01,00:30:00,2.7925,2.7930,2.7925,2.7925,4
2009-09-01,00:35:00,2.7920,2.7940,2.7875,2.7875,28
2009-09-01,00:40:00,2.7870,2.7870,2.7805,2.7840,27
2009-09-01,00:45:00,2.7840,2.7960,2.7840,2.7940,34
2009-09-01,00:50:00,2.7950,2.8020,2.7935,2.7985,14
2009-09-01,00:55:00,2.7950,2.8085,2.7945,2.8085,18
2009-09-01,01:00:00,2.8090,2.8120,2.8050,2.8060,27
2009-09-01,01:05:00,2.8090,2.8100,2.8080,2.8090,12
2009-09-01,01:10:00,2.8110,2.8145,2.8110,2.8145,5
2009-09-01,01:15:00,2.8140,2.8140,2.8120,2.8135,11
2009-09-01,01:20:00,2.8170,2.8170,2.8100,2.8120,13
2009-09-01,01:25:00,2.8150,2.8190,2.8080,2.8190,20
2009-09-01,01:30:00,2.8205,2.8240,2.8205,2.8230,20
2009-09-01,01:35:00,2.8215,2.8230,2.8120,2.8125,37
2009-09-01,01:40:00,2.8150,2.8180,2.8140,2.8175,9
2009-09-01,01:45:00,2.8175,2.8185,2.8170,2.8170,4
2009-09-01,01:50:00,2.8160,2.8195,2.8160,2.8195,18
2009-09-01,01:55:00,2.8195,2.8230,2.8195,2.8230,22
2009-09-01,02:00:00,2.8240,2.8240,2.8205,2.8205,6
2009-09-01,02:05:00,2.8235,2.8235,2.8180,2.8190,16
2009-09-01,02:15:00,2.8210,2.8210,2.8185,2.8185,2
2009-09-01,02:25:00,2.8180,2.8180,2.8165,2.8165,4
2009-09-01,02:40:00,2.8170,2.8170,2.8150,2.8150,5
2009-09-01,02:45:00,2.8155,2.8160,2.8155,2.8160,2
2009-09-01,03:00:00,2.8170,2.8170,2.8170,2.8170,1
2009-09-01,03:25:00,2.8140,2.8140,2.8140,2.8140,1
2009-09-01,03:30:00,2.8150,2.8150,2.8150,2.8150,1
2009-09-01,03:35:00,2.8170,2.8170,2.8170,2.8170,8
2009-09-01,03:45:00,2.8180,2.8185,2.8180,2.8185,2
2009-09-01,03:55:00,2.8205,2.8205,2.8205,2.8205,2
2009-09-01,04:15:00,2.8200,2.8225,2.8200,2.8225,5
2009-09-01,04:30:00,2.8385,2.8385,2.8385,2.8385,2
2009-09-01,04:40:00,2.8370,2.8370,2.8365,2.8365,2
2009-09-01,04:50:00,2.8355,2.8355,2.8355,2.8355,2
2009-09-01,04:55:00,2.8350,2.8350,2.8300,2.8300,7
2009-09-01,05:00:00,2.8350,2.8350,2.8350,2.8350,2
2009-09-01,05:05:00,2.8355,2.8385,2.8355,2.8385,4
2009-09-01,06:00:00,2.8405,2.8405,2.8320,2.8400,6
2009-09-01,06:10:00,2.8400,2.8410,2.8395,2.8395,17
2009-09-01,06:15:00,2.8400,2.8400,2.8400,2.8400,7
2009-09-01,06:20:00,2.8420,2.8420,2.8420,2.8420,1
2009-09-01,06:25:00,2.8400,2.8400,2.8400,2.8400,2
2009-09-01,06:30:00,2.8400,2.8400,2.8395,2.8395,8
2009-09-01,06:50:00,2.8355,2.8355,2.8355,2.8355,1
2009-09-01,07:05:00,2.8400,2.8400,2.8400,2.8400,1
2009-09-01,07:10:00,2.8400,2.8405,2.8400,2.8405,4
2009-09-01,07:15:00,2.8415,2.8415,2.8415,2.8415,2
2009-09-01,07:20:00,2.8420,2.8455,2.8420,2.8455,25
2009-09-01,07:25:00,2.8445,2.8445,2.8445,2.8445,1
2009-09-01,07:30:00,2.8450,2.8485,2.8450,2.8485,10
2009-09-01,07:35:00,2.8490,2.8500,2.8485,2.8500,33
2009-09-01,07:40:00,2.8510,2.8510,2.8500,2.8500,6
2009-09-01,07:45:00,2.8500,2.8500,2.8500,2.8500,5
2009-09-01,07:50:00,2.8500,2.8500,2.8485,2.8485,12
2009-09-01,07:55:00,2.8525,2.8565,2.8505,2.8505,15
2009-09-01,08:00:00,2.8540,2.8570,2.8440,2.8445,47
2009-09-01,08:05:00,2.8495,2.8550,2.8495,2.8550,7
2009-09-01,08:10:00,2.8565,2.8600,2.8560,2.8565,88
2009-09-01,08:15:00,2.8550,2.8600,2.8550,2.8600,6
2009-09-01,08:20:00,2.8570,2.8650,2.8570,2.8610,82
2009-09-01,08:25:00,2.8645,2.8670,2.8610,2.8665,28
2009-09-01,08:30:00,2.8640,2.8670,2.8640,2.8670,2
2009-09-01,08:35:00,2.8665,2.8685,2.8635,2.8660,17
2009-09-01,08:40:00,2.8660,2.8660,2.8630,2.8630,3
2009-09-01,08:45:00,2.8645,2.8650,2.8625,2.8630,22
2009-09-01,08:50:00,2.8625,2.8630,2.8625,2.8630,11
2009-09-01,08:55:00,2.8650,2.8680,2.8625,2.8635,53
2009-09-01,09:00:00,2.8655,2.8670,2.8595,2.8595,115
2009-09-01,09:05:00,2.8595,2.8665,2.8595,2.8665,53
2009-09-01,09:10:00,2.8665,2.8815,2.8665,2.8800,226
2009-09-01,09:15:00,2.8795,2.8815,2.8740,2.8780,56
2009-09-01,09:20:00,2.8775,2.8800,2.8730,2.8780,31
2009-09-01,09:30:00,2.8765,2.8840,2.8765,2.8840,39
2009-09-01,09:35:00,2.8840,2.8885,2.8795,2.8800,69
2009-09-01,09:40:00,2.8760,2.8800,2.8760,2.8800,16
2009-09-01,09:45:00,2.8795,2.8810,2.8765,2.8775,35
2009-09-01,09:50:00,2.8775,2.8780,2.8765,2.8765,17
2009-09-01,09:55:00,2.8770,2.8770,2.8755,2.8755,2
2009-09-01,10:00:00,2.8790,2.8800,2.8790,2.8800,5
2009-09-01,10:05:00,2.8795,2.8795,2.8760,2.8770,48
2009-09-01,10:10:00,2.8770,2.8775,2.8750,2.8775,51
2009-09-01,10:15:00,2.8775,2.8775,2.8740,2.8740,13
2009-09-01,10:20:00,2.8735,2.8745,2.8690,2.8700,41
2009-09-01,10:25:00,2.8705,2.8720,2.8690,2.8710,18
2009-09-01,10:30:00,2.8690,2.8715,2.8655,2.8710,22
2009-09-01,10:35:00,2.8710,2.8710,2.8660,2.8660,32
2009-09-01,10:40:00,2.8700,2.8715,2.8665,2.8715,39
2009-09-01,10:45:00,2.8700,2.8700,2.8685,2.8685,7
2009-09-01,10:50:00,2.8685,2.8685,2.8685,2.8685,1
2009-09-01,10:55:00,2.8720,2.8775,2.8720,2.8770,5
2009-09-01,11:00:00,2.8710,2.8710,2.8670,2.8675,26
2009-09-01,11:05:00,2.8665,2.8665,2.8660,2.8660,9
2009-09-01,11:10:00,2.8720,2.8725,2.8720,2.8725,7
2009-09-01,11:15:00,2.8725,2.8725,2.8665,2.8725,37
2009-09-01,11:20:00,2.8735,2.8770,2.8710,2.8765,5
2009-09-01,11:30:00,2.8715,2.8715,2.8715,2.8715,1
2009-09-01,11:40:00,2.8765,2.8765,2.8765,2.8765,2
2009-09-01,11:45:00,2.8770,2.8775,2.8770,2.8775,9
2009-09-01,11:50:00,2.8780,2.8820,2.8770,2.8795,18
2009-09-01,11:55:00,2.8805,2.8810,2.8780,2.8780,16
2009-09-01,12:00:00,2.8790,2.8790,2.8790,2.8790,1
2009-09-01,12:05:00,2.8805,2.8805,2.8805,2.8805,1
2009-09-01,12:10:00,2.8790,2.8810,2.8790,2.8800,3
2009-09-01,12:20:00,2.8810,2.8820,2.8810,2.8820,7
2009-09-01,12:25:00,2.8815,2.8815,2.8815,2.8815,4
2009-09-01,12:30:00,2.8815,2.8820,2.8770,2.8785,90
2009-09-01,12:35:00,2.8785,2.8795,2.8765,2.8770,34
2009-09-01,12:40:00,2.8770,2.8795,2.8765,2.8765,48
2009-09-01,12:45:00,2.8765,2.8770,2.8735,2.8740,33
2009-09-01,12:50:00,2.8740,2.8780,2.8740,2.8775,26
2009-09-01,12:55:00,2.8770,2.8805,2.8770,2.8800,32
2009-09-01,13:00:00,2.8805,2.8805,2.8740,2.8800,67
2009-09-01,13:05:00,2.8800,2.8825,2.8800,2.8825,38
2009-09-01,13:10:00,2.8830,2.8870,2.8830,2.8855,35
2009-09-01,13:15:00,2.8875,2.8875,2.8840,2.8840,34
2009-09-01,13:20:00,2.8850,2.8900,2.8850,2.8890,99
2009-09-01,13:25:00,2.8890,2.8905,2.8870,2.8895,60
2009-09-01,13:30:00,2.8895,2.8920,2.8850,2.8860,44
2009-09-01,13:35:00,2.8850,2.8875,2.8850,2.8870,23
2009-09-01,13:40:00,2.8870,2.8910,2.8860,2.8870,26
2009-09-01,13:45:00,2.8885,2.8905,2.8885,2.8905,12
2009-09-01,13:50:00,2.8895,2.8930,2.8890,2.8930,40
2009-09-01,13:55:00,2.8910,2.8910,2.8850,2.8890,30
2009-09-01,14:00:00,2.8900,2.8930,2.8875,2.8905,17
2009-09-01,14:05:00,2.8905,2.8905,2.8880,2.8880,15
2009-09-01,14:10:00,2.8880,2.8900,2.8845,2.8865,44
2009-09-01,14:15:00,2.8860,2.8860,2.8805,2.8825,38
2009-09-01,14:20:00,2.8825,2.8825,2.8825,2.8825,2
2009-09-01,14:25:00,2.8810,2.8855,2.8805,2.8825,20
2009-09-01,14:30:00,2.8835,2.8835,2.8810,2.8810,6
2009-09-01,14:35:00,2.8805,2.8805,2.8760,2.8775,14
2009-09-01,14:40:00,2.8770,2.8820,2.8770,2.8820,29
2009-09-01,14:45:00,2.8810,2.8835,2.8795,2.8810,36
2009-09-01,14:50:00,2.8860,2.8915,2.8840,2.8915,75
2009-09-01,14:55:00,2.8915,2.8940,2.8895,2.8895,75
2009-09-01,15:00:00,2.8885,2.8910,2.8880,2.8900,98
2009-09-01,15:05:00,2.8905,2.8910,2.8885,2.8905,14
2009-09-01,15:10:00,2.8900,2.8925,2.8900,2.8910,21
2009-09-01,15:15:00,2.8915,2.8970,2.8910,2.8960,111
2009-09-01,15:20:00,2.8965,2.8975,2.8940,2.8945,72
2009-09-01,15:25:00,2.8945,2.8950,2.8915,2.8915,43
2009-09-01,15:30:00,2.8925,2.8940,2.8900,2.8910,63
2009-09-01,15:35:00,2.8910,2.8955,2.8910,2.8955,42
2009-09-01,15:40:00,2.8930,2.8945,2.8920,2.8920,32
2009-09-01,15:45:00,2.8910,2.8910,2.8865,2.8865,38
2009-09-01,15:50:00,2.8880,2.8885,2.8870,2.8885,37
2009-09-01,15:55:00,2.8885,2.8905,2.8885,2.8900,19
2009-09-01,16:00:00,2.8895,2.8895,2.8865,2.8865,26
2009-09-01,16:05:00,2.8850,2.8850,2.8815,2.8830,74
2009-09-01,16:10:00,2.8820,2.8825,2.8765,2.8765,57
2009-09-01,16:15:00,2.8755,2.8755,2.8690,2.8720,88
2009-09-01,16:20:00,2.8705,2.8715,2.8660,2.8700,85
2009-09-01,16:25:00,2.8710,2.8710,2.8615,2.8620,149
2009-09-01,16:30:00,2.8615,2.8625,2.8580,2.8610,154
2009-09-01,16:35:00,2.8620,2.8690,2.8610,2.8680,68
2009-09-01,16:40:00,2.8685,2.8755,2.8685,2.8755,95
2009-09-01,16:45:00,2.8725,2.8725,2.8680,2.8715,46
2009-09-01,16:50:00,2.8720,2.8725,2.8650,2.8650,61
2009-09-01,16:55:00,2.8635,2.8705,2.8635,2.8705,21
2009-09-01,17:00:00,2.8695,2.8730,2.8670,2.8725,41
2009-09-01,17:05:00,2.8715,2.8725,2.8700,2.8710,43
2009-09-01,17:10:00,2.8715,2.8745,2.8715,2.8730,13
2009-09-01,17:15:00,2.8725,2.8745,2.8725,2.8725,11
2009-09-01,17:20:00,2.8725,2.8735,2.8705,2.8705,38
2009-09-01,17:25:00,2.8700,2.8700,2.8625,2.8630,60
2009-09-01,17:30:00,2.8630,2.8635,2.8605,2.8625,35
2009-09-01,17:35:00,2.8625,2.8645,2.8610,2.8635,35
2009-09-01,17:40:00,2.8655,2.8680,2.8650,2.8650,45
2009-09-01,17:45:00,2.8650,2.8655,2.8640,2.8640,9
2009-09-01,17:50:00,2.8645,2.8645,2.8610,2.8625,36
2009-09-01,17:55:00,2.8630,2.8630,2.8620,2.8630,13
2009-09-01,18:00:00,2.8640,2.8665,2.8640,2.8640,24
2009-09-01,18:05:00,2.8640,2.8640,2.8600,2.8600,27
2009-09-01,18:10:00,2.8585,2.8590,2.8555,2.8575,27
2009-09-01,18:15:00,2.8570,2.8580,2.8545,2.8570,36
2009-09-01,18:20:00,2.8570,2.8625,2.8570,2.8625,32
2009-09-01,18:25:00,2.8635,2.8635,2.8575,2.8585,27
2009-09-01,18:30:00,2.8580,2.8580,2.8525,2.8555,98
2009-09-01,18:35:00,2.8545,2.8545,2.8505,2.8515,101
2009-09-01,18:40:00,2.8515,2.8525,2.8505,2.8525,35
2009-09-01,18:45:00,2.8540,2.8540,2.8510,2.8515,36
2009-09-01,18:50:00,2.8520,2.8520,2.8450,2.8460,85
2009-09-01,18:55:00,2.8450,2.8480,2.8440,2.8445,98
2009-09-01,19:00:00,2.8445,2.8445,2.8380,2.8380,276
2009-09-01,19:05:00,2.8380,2.8410,2.8365,2.8380,114
2009-09-01,19:10:00,2.8385,2.8420,2.8380,2.8400,74
2009-09-01,19:15:00,2.8390,2.8390,2.8325,2.8340,170
2009-09-01,19:20:00,2.8340,2.8405,2.8310,2.8400,143
2009-09-01,19:25:00,2.8410,2.8415,2.8380,2.8405,27
2009-09-01,19:30:00,2.8415,2.8455,2.8400,2.8445,74
2009-09-01,19:35:00,2.8455,2.8490,2.8435,2.8485,40
2009-09-01,19:40:00,2.8480,2.8480,2.8435,2.8450,28
2009-09-01,19:45:00,2.8440,2.8505,2.8440,2.8490,78
2009-09-01,19:50:00,2.8510,2.8545,2.8480,2.8545,100
2009-09-01,19:55:00,2.8530,2.8540,2.8520,2.8530,33
2009-09-01,20:00:00,2.8530,2.8610,2.8525,2.8545,160
2009-09-01,20:05:00,2.8550,2.8630,2.8550,2.8610,195
2009-09-01,20:10:00,2.8615,2.8740,2.8595,2.8705,514
2009-09-01,20:15:00,2.8710,2.8750,2.8710,2.8725,298
2009-09-01,20:20:00,2.8720,2.8735,2.8660,2.8670,159
2009-09-01,20:25:00,2.8670,2.8675,2.8630,2.8635,191
2009-09-01,20:30:00,2.8635,2.8640,2.8580,2.8610,135
2009-09-01,20:35:00,2.8605,2.8630,2.8570,2.8600,102
2009-09-01,20:40:00,2.8600,2.8625,2.8570,2.8600,101
2009-09-01,20:45:00,2.8600,2.8600,2.8555,2.8590,65
2009-09-01,20:50:00,2.8590,2.8620,2.8525,2.8525,110
2009-09-01,20:55:00,2.8525,2.8545,2.8490,2.8510,137
2009-09-01,21:00:00,2.8505,2.8580,2.8505,2.8580,127
2009-09-01,21:05:00,2.8570,2.8595,2.8500,2.8525,121
2009-09-01,21:10:00,2.8525,2.8535,2.8495,2.8500,118
2009-09-01,21:15:00,2.8505,2.8605,2.8495,2.8605,158
2009-09-01,21:20:00,2.8605,2.8625,2.8550,2.8560,92
2009-09-01,21:25:00,2.8570,2.8625,2.8555,2.8595,91
2009-09-01,21:30:00,2.8600,2.8730,2.8590,2.8730,260
2009-09-01,21:35:00,2.8725,2.8785,2.8725,2.8745,399
2009-09-01,21:40:00,2.8755,2.8835,2.8750,2.8825,313
2009-09-01,21:45:00,2.8830,2.8890,2.8810,2.8860,340
2009-09-01,21:50:00,2.8865,2.8975,2.8865,2.8925,535
2009-09-01,21:55:00,2.8930,2.8960,2.8885,2.8885,331
2009-09-01,22:00:00,2.8905,2.8970,2.8855,2.8875,513
2009-09-01,22:05:00,2.8880,2.9070,2.8880,2.9040,910
2009-09-01,22:10:00,2.9040,2.9050,2.8885,2.8885,364
2009-09-01,22:15:00,2.8885,2.8965,2.8825,2.8890,391
2009-09-01,22:20:00,2.8885,2.8890,2.8815,2.8875,298
2009-09-01,22:25:00,2.8880,2.8925,2.8875,2.8925,208
2009-09-01,22:30:00,2.8925,2.8940,2.8875,2.8880,213
2009-09-01,22:35:00,2.8890,2.8920,2.8850,2.8865,130
2009-09-01,22:40:00,2.8865,2.8870,2.8795,2.8805,140
2009-09-01,22:45:00,2.8800,2.8820,2.8735,2.8765,264
2009-09-01,22:50:00,2.8760,2.8785,2.8680,2.8695,361
2009-09-01,22:55:00,2.8695,2.8760,2.8655,2.8705,237
2009-09-01,23:00:00,2.8685,2.8725,2.8640,2.8690,208
2009-09-01,23:05:00,2.8700,2.8725,2.8565,2.8590,347
2009-09-01,23:10:00,2.8580,2.8580,2.8435,2.8480,586
2009-09-01,23:15:00,2.8475,2.8525,2.8390,2.8520,396
2009-09-01,23:20:00,2.8505,2.8505,2.8385,2.8480,403
2009-09-01,23:25:00,2.8485,2.8485,2.8315,2.8330,477
2009-09-01,23:30:00,2.8330,2.8390,2.8265,2.8360,468
2009-09-01,23:35:00,2.8360,2.8375,2.8210,2.8250,684
2009-09-01,23:40:00,2.8260,2.8355,2.8240,2.8270,317
2009-09-01,23:45:00,2.8280,2.8350,2.8235,2.8280,262
2009-09-01,23:50:00,2.8280,2.8305,2.8230,2.8235,306
2009-09-01,23:55:00,2.8240,2.8260,2.8155,2.8155,407
2009-09-02,00:00:00,2.8150,2.8180,2.8085,2.8115,493
2009-09-02,00:05:00,2.8115,2.8145,2.8065,2.8140,458
2009-09-02,00:10:00,2.8140,2.8190,2.8135,2.8185,254
2009-09-02,00:15:00,2.8185,2.8190,2.8130,2.8130,216
2009-09-02,00:20:00,2.8130,2.8130,2.8025,2.8040,380
2009-09-02,00:25:00,2.8050,2.8060,2.8005,2.8025,329
2009-09-02,00:30:00,2.8020,2.8070,2.8000,2.8045,296
2009-09-02,00:35:00,2.8045,2.8070,2.8000,2.8070,150
2009-09-02,00:40:00,2.8070,2.8155,2.8070,2.8155,141
2009-09-02,00:45:00,2.8160,2.8210,2.8150,2.8180,244
2009-09-02,00:50:00,2.8195,2.8205,2.8130,2.8145,105
2009-09-02,00:55:00,2.8145,2.8195,2.8140,2.8180,208
2009-09-02,01:00:00,2.8180,2.8225,2.8175,2.8190,329
2009-09-02,01:05:00,2.8195,2.8205,2.8110,2.8150,265
2009-09-02,01:10:00,2.8155,2.8190,2.8130,2.8190,82
2009-09-02,01:15:00,2.8185,2.8195,2.8150,2.8180,171
2009-09-02,01:20:00,2.8185,2.8220,2.8135,2.8220,166
2009-09-02,01:25:00,2.8220,2.8240,2.8200,2.8230,111
2009-09-02,01:30:00,2.8235,2.8235,2.8140,2.8195,120
2009-09-02,01:35:00,2.8185,2.8225,2.8170,2.8185,53
2009-09-02,01:40:00,2.8180,2.8200,2.8155,2.8170,53
2009-09-02,01:45:00,2.8180,2.8200,2.8170,2.8170,32
2009-09-02,01:50:00,2.8160,2.8205,2.8155,2.8205,72
2009-09-02,01:55:00,2.8205,2.8220,2.8190,2.8210,77
2009-09-02,02:00:00,2.8210,2.8215,2.8200,2.8200,21
2009-09-02,02:05:00,2.8200,2.8200,2.8160,2.8170,18
2009-09-02,02:10:00,2.8175,2.8200,2.8175,2.8200,11
2009-09-02,02:15:00,2.8200,2.8200,2.8180,2.8185,11
2009-09-02,02:20:00,2.8185,2.8185,2.8135,2.8140,32
2009-09-02,02:25:00,2.8135,2.8150,2.8135,2.8140,16
2009-09-02,02:30:00,2.8165,2.8170,2.8155,2.8155,7
2009-09-02,02:35:00,2.8155,2.8200,2.8150,2.8200,18
2009-09-02,02:40:00,2.8165,2.8165,2.8155,2.8155,4
2009-09-02,02:45:00,2.8165,2.8180,2.8160,2.8175,9
2009-09-02,02:50:00,2.8155,2.8155,2.8145,2.8145,4
2009-09-02,02:55:00,2.8155,2.8175,2.8140,2.8155,11
2009-09-02,03:00:00,2.8155,2.8175,2.8145,2.8145,5
2009-09-02,03:05:00,2.8170,2.8180,2.8170,2.8180,2
2009-09-02,03:10:00,2.8155,2.8155,2.8155,2.8155,1
2009-09-02,03:15:00,2.8160,2.8160,2.8160,2.8160,1
2009-09-02,03:20:00,2.8175,2.8180,2.8150,2.8150,10
2009-09-02,03:25:00,2.8165,2.8170,2.8145,2.8165,8
2009-09-02,03:30:00,2.8160,2.8170,2.8160,2.8160,7
2009-09-02,03:35:00,2.8155,2.8170,2.8120,2.8130,62
2009-09-02,03:40:00,2.8145,2.8150,2.8130,2.8130,7
2009-09-02,03:45:00,2.8125,2.8125,2.8085,2.8085,35
2009-09-02,03:50:00,2.8085,2.8105,2.8075,2.8105,31
2009-09-02,03:55:00,2.8125,2.8150,2.8110,2.8110,11
2009-09-02,04:00:00,2.8105,2.8105,2.8080,2.8080,12
2009-09-02,04:05:00,2.8080,2.8115,2.8050,2.8050,17
2009-09-02,04:10:00,2.8050,2.8085,2.8025,2.8055,21
2009-09-02,04:15:00,2.8040,2.8040,2.8010,2.8010,17
2009-09-02,04:20:00,2.8010,2.8010,2.8005,2.8005,5
2009-09-02,04:25:00,2.8020,2.8040,2.8005,2.8040,7
2009-09-02,04:30:00,2.8045,2.8045,2.8045,2.8045,4
2009-09-02,04:35:00,2.8050,2.8050,2.8040,2.8050,4
2009-09-02,04:40:00,2.8030,2.8030,2.8030,2.8030,5
2009-09-02,04:45:00,2.8035,2.8035,2.8035,2.8035,1
2009-09-02,05:00:00,2.8025,2.8025,2.8000,2.8000,9
2009-09-02,05:05:00,2.8000,2.8000,2.8000,2.8000,2
2009-09-02,05:10:00,2.7995,2.8000,2.7985,2.7985,9
2009-09-02,06:00:00,2.7970,2.7970,2.7410,2.7850,196
2009-09-02,06:05:00,2.7850,2.7935,2.7830,2.7935,32
2009-09-02,06:10:00,2.7955,2.7965,2.7910,2.7960,8
2009-09-02,06:15:00,2.7915,2.7935,2.7915,2.7925,43
2009-09-02,06:20:00,2.7940,2.7940,2.7930,2.7930,3
2009-09-02,06:25:00,2.7925,2.7925,2.7925,2.7925,8
2009-09-02,06:40:00,2.7950,2.7950,2.7930,2.7930,18
2009-09-02,06:45:00,2.7930,2.7930,2.7930,2.7930,7
2009-09-02,06:50:00,2.7950,2.7950,2.7950,2.7950,1
2009-09-02,06:55:00,2.7930,2.7930,2.7930,2.7930,2
2009-09-02,07:00:00,2.7950,2.7950,2.7950,2.7950,6
2009-09-02,07:05:00,2.7950,2.7950,2.7940,2.7950,3
2009-09-02,07:10:00,2.7950,2.7950,2.7950,2.7950,1
2009-09-02,07:20:00,2.7945,2.7945,2.7945,2.7945,1
2009-09-02,07:25:00,2.7920,2.7920,2.7920,2.7920,11
2009-09-02,07:30:00,2.7920,2.7930,2.7920,2.7920,5
2009-09-02,07:35:00,2.7925,2.7925,2.7925,2.7925,1
2009-09-02,07:40:00,2.7920,2.7940,2.7920,2.7940,5
2009-09-02,07:45:00,2.7920,2.7950,2.7920,2.7950,18
2009-09-02,07:50:00,2.7950,2.8010,2.7950,2.8000,19
2009-09-02,08:00:00,2.8025,2.8050,2.7990,2.8000,16
2009-09-02,08:05:00,2.7975,2.8055,2.7975,2.8055,17
2009-09-02,08:10:00,2.8025,2.8025,2.8000,2.8000,17
2009-09-02,08:20:00,2.8000,2.8035,2.7995,2.8035,19
2009-09-02,08:25:00,2.8005,2.8030,2.7995,2.8000,20
2009-09-02,08:35:00,2.8030,2.8030,2.8015,2.8025,11
2009-09-02,08:40:00,2.8025,2.8035,2.8025,2.8030,9
2009-09-02,08:45:00,2.8005,2.8030,2.8005,2.8030,2
2009-09-02,08:55:00,2.8000,2.8000,2.7970,2.7970,12
2009-09-02,09:00:00,2.7995,2.8030,2.7915,2.8030,40
2009-09-02,09:05:00,2.8020,2.8085,2.8010,2.8085,38
2009-09-02,09:10:00,2.8085,2.8095,2.8025,2.8030,30
2009-09-02,09:15:00,2.8040,2.8070,2.7965,2.7980,11
2009-09-02,09:20:00,2.8000,2.8035,2.8000,2.8035,7
2009-09-02,09:25:00,2.8005,2.8015,2.7985,2.7985,10
2009-09-02,09:30:00,2.7990,2.8025,2.7990,2.8010,24
2009-09-02,09:35:00,2.8035,2.8070,2.8005,2.8015,17
2009-09-02,09:40:00,2.8050,2.8060,2.8040,2.8060,16
2009-09-02,09:45:00,2.8075,2.8085,2.8055,2.8060,12
2009-09-02,09:50:00,2.8060,2.8100,2.8060,2.8100,34
2009-09-02,09:55:00,2.8080,2.8080,2.8065,2.8065,5
2009-09-02,10:00:00,2.8060,2.8060,2.8035,2.8035,31
2009-09-02,10:05:00,2.8045,2.8045,2.8045,2.8045,1
2009-09-02,10:10:00,2.8070,2.8070,2.8035,2.8040,25
2009-09-02,10:15:00,2.8035,2.8050,2.8035,2.8050,2
2009-09-02,10:20:00,2.8060,2.8075,2.8055,2.8060,16
2009-09-02,10:25:00,2.8065,2.8065,2.8060,2.8060,14
2009-09-02,10:30:00,2.8055,2.8055,2.8045,2.8045,8
2009-09-02,10:35:00,2.8040,2.8040,2.8025,2.8030,31
2009-09-02,10:40:00,2.8030,2.8030,2.7995,2.8000,13
2009-09-02,10:45:00,2.7990,2.7990,2.7955,2.7955,9
2009-09-02,10:50:00,2.7955,2.8005,2.7945,2.8005,7
2009-09-02,10:55:00,2.8000,2.8000,2.8000,2.8000,1
2009-09-02,11:00:00,2.8035,2.8035,2.7950,2.7950,7
2009-09-02,11:05:00,2.7955,2.7955,2.7900,2.7900,19
2009-09-02,11:10:00,2.7900,2.7900,2.7835,2.7835,92
2009-09-02,11:15:00,2.7835,2.7900,2.7800,2.7800,44
2009-09-02,11:20:00,2.7770,2.7775,2.7645,2.7645,125
2009-09-02,11:25:00,2.7640,2.7745,2.7640,2.7730,58
2009-09-02,11:30:00,2.7730,2.7755,2.7715,2.7735,41
2009-09-02,11:35:00,2.7755,2.7765,2.7740,2.7755,8
2009-09-02,11:40:00,2.7750,2.7760,2.7750,2.7760,4
2009-09-02,11:45:00,2.7740,2.7750,2.7735,2.7750,6
2009-09-02,11:50:00,2.7745,2.7750,2.7725,2.7725,18
2009-09-02,11:55:00,2.7720,2.7720,2.7705,2.7705,11
2009-09-02,12:00:00,2.7690,2.7690,2.7655,2.7660,11
2009-09-02,12:05:00,2.7645,2.7675,2.7645,2.7650,6
2009-09-02,12:10:00,2.7680,2.7700,2.7680,2.7700,11
2009-09-02,12:15:00,2.7705,2.7720,2.7700,2.7710,8
2009-09-02,12:20:00,2.7700,2.7750,2.7700,2.7730,17
2009-09-02,12:25:00,2.7745,2.7755,2.7720,2.7730,16
2009-09-02,12:30:00,2.7750,2.7820,2.7750,2.7800,108
2009-09-02,12:35:00,2.7815,2.7815,2.7805,2.7810,27
2009-09-02,12:40:00,2.7810,2.7850,2.7810,2.7850,42
2009-09-02,12:45:00,2.7855,2.7860,2.7850,2.7850,19
2009-09-02,12:50:00,2.7850,2.7855,2.7770,2.7770,32
2009-09-02,12:55:00,2.7800,2.7845,2.7800,2.7820,24
2009-09-02,13:00:00,2.7830,2.7840,2.7830,2.7840,8
2009-09-02,13:05:00,2.7845,2.7845,2.7795,2.7815,20
2009-09-02,13:10:00,2.7815,2.7815,2.7770,2.7790,23
2009-09-02,13:15:00,2.7785,2.7785,2.7750,2.7750,29
2009-09-02,13:20:00,2.7735,2.7735,2.7685,2.7685,44
2009-09-02,13:25:00,2.7700,2.7745,2.7700,2.7705,15
2009-09-02,13:30:00,2.7705,2.7725,2.7675,2.7720,27
2009-09-02,13:35:00,2.7745,2.7750,2.7695,2.7715,19
2009-09-02,13:40:00,2.7710,2.7740,2.7710,2.7720,17
2009-09-02,13:45:00,2.7725,2.7785,2.7725,2.7770,22
2009-09-02,13:50:00,2.7775,2.7800,2.7765,2.7800,23
2009-09-02,13:55:00,2.7800,2.7880,2.7800,2.7835,72
2009-09-02,14:00:00,2.7830,2.7870,2.7830,2.7865,42
2009-09-02,14:05:00,2.7840,2.7845,2.7800,2.7800,42
2009-09-02,14:10:00,2.7800,2.7845,2.7795,2.7845,26
2009-09-02,14:15:00,2.7845,2.7870,2.7845,2.7860,27
2009-09-02,14:20:00,2.7875,2.7890,2.7855,2.7855,44
2009-09-02,14:25:00,2.7865,2.7890,2.7865,2.7890,23
2009-09-02,14:30:00,2.7895,2.7915,2.7880,2.7880,57
2009-09-02,14:35:00,2.7880,2.7905,2.7850,2.7865,47
2009-09-02,14:40:00,2.7880,2.7890,2.7860,2.7875,53
2009-09-02,14:45:00,2.7885,2.7885,2.7865,2.7865,28
2009-09-02,14:50:00,2.7870,2.7870,2.7785,2.7830,57
2009-09-02,14:55:00,2.7825,2.7825,2.7800,2.7825,23
2009-09-02,15:00:00,2.7820,2.7850,2.7810,2.7825,95
2009-09-02,15:05:00,2.7820,2.7835,2.7650,2.7660,135
2009-09-02,15:10:00,2.7650,2.7675,2.7610,2.7620,227
2009-09-02,15:15:00,2.7620,2.7665,2.7600,2.7630,166
2009-09-02,15:20:00,2.7630,2.7630,2.7535,2.7560,79
2009-09-02,15:25:00,2.7565,2.7660,2.7550,2.7655,87
2009-09-02,15:30:00,2.7675,2.7685,2.7655,2.7670,43
2009-09-02,15:35:00,2.7665,2.7675,2.7615,2.7630,41
2009-09-02,15:40:00,2.7625,2.7655,2.7610,2.7625,63
2009-09-02,15:45:00,2.7620,2.7640,2.7620,2.7625,23
2009-09-02,15:50:00,2.7610,2.7610,2.7575,2.7585,41
2009-09-02,15:55:00,2.7580,2.7580,2.7495,2.7520,108
2009-09-02,16:00:00,2.7505,2.7515,2.7450,2.7500,121
2009-09-02,16:05:00,2.7490,2.7535,2.7475,2.7535,87
2009-09-02,16:10:00,2.7545,2.7565,2.7525,2.7550,26
2009-09-02,16:15:00,2.7545,2.7650,2.7545,2.7635,118
2009-09-02,16:20:00,2.7635,2.7635,2.7620,2.7630,16
2009-09-02,16:25:00,2.7645,2.7675,2.7620,2.7655,41
2009-09-02,16:30:00,2.7655,2.7680,2.7630,2.7640,33
2009-09-02,16:35:00,2.7650,2.7700,2.7630,2.7685,60
2009-09-02,16:40:00,2.7670,2.7680,2.7640,2.7680,24
2009-09-02,16:45:00,2.7685,2.7690,2.7655,2.7670,21
2009-09-02,16:50:00,2.7670,2.7680,2.7665,2.7670,14
2009-09-02,16:55:00,2.7695,2.7740,2.7695,2.7730,68
2009-09-02,17:00:00,2.7720,2.7720,2.7695,2.7700,24
2009-09-02,17:05:00,2.7690,2.7700,2.7685,2.7700,6
2009-09-02,17:10:00,2.7700,2.7715,2.7700,2.7700,6
2009-09-02,17:15:00,2.7690,2.7700,2.7670,2.7700,8
2009-09-02,17:20:00,2.7710,2.7750,2.7710,2.7750,53
2009-09-02,17:25:00,2.7765,2.7765,2.7730,2.7740,39
2009-09-02,17:30:00,2.7750,2.7750,2.7715,2.7725,20
2009-09-02,17:35:00,2.7725,2.7725,2.7715,2.7715,42
2009-09-02,17:40:00,2.7705,2.7705,2.7605,2.7610,81
2009-09-02,17:45:00,2.7600,2.7635,2.7580,2.7635,62
2009-09-02,17:50:00,2.7640,2.7645,2.7590,2.7595,37
2009-09-02,17:55:00,2.7595,2.7670,2.7595,2.7665,26
2009-09-02,18:00:00,2.7660,2.7665,2.7660,2.7665,37
2009-09-02,18:05:00,2.7665,2.7690,2.7660,2.7675,32
2009-09-02,18:10:00,2.7660,2.7675,2.7620,2.7670,49
2009-09-02,18:15:00,2.7670,2.7690,2.7665,2.7690,10
2009-09-02,18:20:00,2.7705,2.7745,2.7700,2.7745,10
2009-09-02,18:25:00,2.7740,2.7740,2.7725,2.7740,16
2009-09-02,18:30:00,2.7740,2.7740,2.7700,2.7700,17
2009-09-02,18:35:00,2.7700,2.7725,2.7690,2.7725,49
2009-09-02,18:40:00,2.7725,2.7825,2.7725,2.7825,70
2009-09-02,18:45:00,2.7820,2.7820,2.7785,2.7785,36
2009-09-02,18:50:00,2.7785,2.7815,2.7785,2.7800,25
2009-09-02,18:55:00,2.7800,2.7835,2.7800,2.7835,36
2009-09-02,19:00:00,2.7825,2.7910,2.7825,2.7905,105
2009-09-02,19:05:00,2.7895,2.7915,2.7865,2.7885,73
2009-09-02,19:10:00,2.7885,2.7940,2.7870,2.7905,44
2009-09-02,19:15:00,2.7905,2.7910,2.7850,2.7865,56
2009-09-02,19:20:00,2.7880,2.7880,2.7810,2.7810,104
2009-09-02,19:25:00,2.7800,2.7805,2.7750,2.7795,83
2009-09-02,19:30:00,2.7790,2.7825,2.7710,2.7720,130
2009-09-02,19:35:00,2.7725,2.7775,2.7710,2.7765,50
2009-09-02,19:40:00,2.7745,2.7760,2.7675,2.7715,88
2009-09-02,19:45:00,2.7705,2.7705,2.7665,2.7665,80
2009-09-02,19:50:00,2.7650,2.7665,2.7640,2.7650,49
2009-09-02,19:55:00,2.7650,2.7660,2.7620,2.7620,56
2009-09-02,20:00:00,2.7620,2.7640,2.7580,2.7640,81
2009-09-02,20:05:00,2.7630,2.7705,2.7620,2.7705,108
2009-09-02,20:10:00,2.7715,2.7825,2.7675,2.7775,350
2009-09-02,20:15:00,2.7765,2.7765,2.7595,2.7625,552
2009-09-02,20:20:00,2.7640,2.7685,2.7550,2.7550,430
2009-09-02,20:25:00,2.7545,2.7675,2.7540,2.7665,240
2009-09-02,20:30:00,2.7665,2.7710,2.7600,2.7695,275
2009-09-02,20:35:00,2.7695,2.7705,2.7610,2.7685,174
2009-09-02,20:40:00,2.7685,2.7690,2.7580,2.7605,263
2009-09-02,20:45:00,2.7605,2.7620,2.7485,2.7535,457
2009-09-02,20:50:00,2.7530,2.7540,2.7400,2.7540,787
2009-09-02,20:55:00,2.7530,2.7610,2.7515,2.7605,266
2009-09-02,21:00:00,2.7610,2.7620,2.7505,2.7535,337
2009-09-02,21:05:00,2.7525,2.7670,2.7520,2.7665,288
2009-09-02,21:10:00,2.7670,2.7695,2.7610,2.7675,218
2009-09-02,21:15:00,2.7680,2.7700,2.7650,2.7670,142
2009-09-02,21:20:00,2.7670,2.7735,2.7665,2.7735,169
2009-09-02,21:25:00,2.7735,2.7805,2.7685,2.7685,201
2009-09-02,21:30:00,2.7685,2.7775,2.7625,2.7740,413
2009-09-02,21:35:00,2.7755,2.7790,2.7680,2.7705,303
2009-09-02,21:40:00,2.7700,2.7775,2.7690,2.7740,411
2009-09-02,21:45:00,2.7745,2.7835,2.7730,2.7800,338
2009-09-02,21:50:00,2.7815,2.7930,2.7815,2.7910,413
2009-09-02,21:55:00,2.7905,2.7915,2.7740,2.7745,370
2009-09-02,22:00:00,2.7755,2.7755,2.7650,2.7660,477
2009-09-02,22:05:00,2.7650,2.7740,2.7645,2.7730,416
2009-09-02,22:10:00,2.7735,2.7805,2.7730,2.7785,415
2009-09-02,22:15:00,2.7780,2.7825,2.7765,2.7820,315
2009-09-02,22:20:00,2.7825,2.7835,2.7760,2.7770,355
2009-09-02,22:25:00,2.7765,2.7775,2.7750,2.7765,153
2009-09-02,22:30:00,2.7755,2.7785,2.7650,2.7715,390
2009-09-02,22:35:00,2.7715,2.7815,2.7715,2.7810,280
2009-09-02,22:40:00,2.7805,2.7970,2.7805,2.7945,413
2009-09-02,22:45:00,2.7940,2.8080,2.7915,2.8075,557
2009-09-02,22:50:00,2.8075,2.8125,2.8005,2.8045,812
2009-09-02,22:55:00,2.8050,2.8180,2.8030,2.8165,531
2009-09-02,23:00:00,2.8170,2.8180,2.8030,2.8035,389
2009-09-02,23:05:00,2.8035,2.8100,2.8000,2.8025,320
2009-09-02,23:10:00,2.8025,2.8130,2.8015,2.8105,269
2009-09-02,23:15:00,2.8105,2.8200,2.8070,2.8150,370
2009-09-02,23:20:00,2.8150,2.8310,2.8150,2.8280,624
2009-09-02,23:25:00,2.8275,2.8305,2.8235,2.8260,394
2009-09-02,23:30:00,2.8265,2.8390,2.8250,2.8330,568
2009-09-02,23:35:00,2.8335,2.8370,2.8270,2.8280,223
2009-09-02,23:40:00,2.8270,2.8270,2.8140,2.8145,429
2009-09-02,23:45:00,2.8150,2.8215,2.8145,2.8180,278
2009-09-02,23:50:00,2.8180,2.8190,2.8125,2.8125,203
2009-09-02,23:55:00,2.8125,2.8125,2.8055,2.8075,144
2009-09-03,00:00:00,2.8070,2.8130,2.8025,2.8035,252
2009-09-03,00:05:00,2.8045,2.8085,2.8025,2.8080,170
2009-09-03,00:10:00,2.8070,2.8105,2.8040,2.8045,153
2009-09-03,00:15:00,2.8045,2.8190,2.8045,2.8150,193
2009-09-03,00:20:00,2.8150,2.8165,2.8110,2.8150,197
2009-09-03,00:25:00,2.8150,2.8195,2.8140,2.8175,163
2009-09-03,00:30:00,2.8180,2.8210,2.8175,2.8195,121
2009-09-03,00:35:00,2.8195,2.8225,2.8150,2.8205,182
2009-09-03,00:40:00,2.8205,2.8235,2.8185,2.8190,131
2009-09-03,00:45:00,2.8195,2.8300,2.8180,2.8290,203
2009-09-03,00:50:00,2.8280,2.8290,2.8190,2.8220,168
2009-09-03,00:55:00,2.8230,2.8270,2.8220,2.8255,245
2009-09-03,01:00:00,2.8255,2.8270,2.8230,2.8230,98
2009-09-03,01:05:00,2.8235,2.8235,2.8115,2.8150,166
2009-09-03,01:10:00,2.8140,2.8140,2.8105,2.8110,27
2009-09-03,01:15:00,2.8135,2.8160,2.8120,2.8145,72
2009-09-03,01:20:00,2.8260,2.8260,2.8130,2.8185,42
2009-09-03,01:25:00,2.8185,2.8210,2.8170,2.8195,59
2009-09-03,01:30:00,2.8200,2.8215,2.8195,2.8200,20
2009-09-03,01:35:00,2.8195,2.8195,2.8180,2.8190,17
2009-09-03,01:40:00,2.8195,2.8195,2.8155,2.8175,28
2009-09-03,01:45:00,2.8175,2.8175,2.8155,2.8165,23
2009-09-03,01:50:00,2.8165,2.8175,2.8155,2.8175,33
2009-09-03,01:55:00,2.8175,2.8200,2.8175,2.8185,32
2009-09-03,02:00:00,2.8190,2.8215,2.8165,2.8175,49
2009-09-03,02:05:00,2.8185,2.8250,2.8175,2.8240,41
2009-09-03,02:10:00,2.8260,2.8265,2.8230,2.8265,15
2009-09-03,02:15:00,2.8270,2.8285,2.8235,2.8235,18
2009-09-03,02:20:00,2.8270,2.8270,2.8235,2.8235,8
2009-09-03,02:25:00,2.8245,2.8260,2.8240,2.8260,15
2009-09-03,02:30:00,2.8235,2.8250,2.8215,2.8230,30
2009-09-03,02:35:00,2.8245,2.8245,2.8230,2.8230,5
2009-09-03,02:40:00,2.8220,2.8240,2.8215,2.8240,7
2009-09-03,02:45:00,2.8210,2.8210,2.8175,2.8175,24
2009-09-03,02:50:00,2.8180,2.8180,2.8160,2.8175,9
2009-09-03,02:55:00,2.8165,2.8165,2.8160,2.8160,6
2009-09-03,03:00:00,2.8185,2.8200,2.8150,2.8150,7
2009-09-03,03:05:00,2.8150,2.8190,2.8140,2.8190,36
2009-09-03,03:10:00,2.8195,2.8230,2.8195,2.8230,22
2009-09-03,03:15:00,2.8230,2.8285,2.8230,2.8285,26
2009-09-03,03:20:00,2.8275,2.8275,2.8260,2.8260,7
2009-09-03,03:25:00,2.8260,2.8260,2.8250,2.8250,2
2009-09-03,03:30:00,2.8260,2.8265,2.8240,2.8265,7
2009-09-03,03:35:00,2.8240,2.8240,2.8225,2.8225,2
2009-09-03,03:40:00,2.8220,2.8220,2.8210,2.8210,4
2009-09-03,03:45:00,2.8205,2.8205,2.8185,2.8185,6
2009-09-03,03:50:00,2.8195,2.8195,2.8170,2.8170,8
2009-09-03,03:55:00,2.8155,2.8170,2.8155,2.8170,14
2009-09-03,04:00:00,2.8165,2.8185,2.8165,2.8185,8
2009-09-03,04:10:00,2.8190,2.8205,2.8185,2.8190,16
2009-09-03,04:15:00,2.8195,2.8210,2.8190,2.8195,6
2009-09-03,04:20:00,2.8195,2.8240,2.8195,2.8215,9
2009-09-03,04:25:00,2.8220,2.8220,2.8220,2.8220,2
2009-09-03,04:30:00,2.8220,2.8220,2.8220,2.8220,2
2009-09-03,04:35:00,2.8220,2.8220,2.8220,2.8220,1
2009-09-03,04:40:00,2.8205,2.8205,2.8205,2.8205,1
2009-09-03,04:45:00,2.8205,2.8225,2.8200,2.8225,4
2009-09-03,04:55:00,2.8200,2.8200,2.8200,2.8200,3
2009-09-03,05:05:00,2.8225,2.8225,2.8185,2.8185,6
2009-09-03,05:10:00,2.8200,2.8220,2.8200,2.8220,3
2009-09-03,06:00:00,2.8265,2.8265,2.8200,2.8200,3
2009-09-03,06:05:00,2.8245,2.8245,2.8245,2.8245,1
2009-09-03,06:10:00,2.8135,2.8135,2.8110,2.8110,4
2009-09-03,06:15:00,2.8175,2.8200,2.8175,2.8200,2
2009-09-03,06:30:00,2.8215,2.8215,2.8215,2.8215,1
2009-09-03,07:00:00,2.8200,2.8200,2.8160,2.8160,5
2009-09-03,07:05:00,2.8160,2.8160,2.8150,2.8150,2
2009-09-03,07:10:00,2.8150,2.8150,2.8125,2.8125,2
2009-09-03,07:15:00,2.8195,2.8195,2.8195,2.8195,1
2009-09-03,07:20:00,2.8150,2.8150,2.8150,2.8150,1
2009-09-03,07:25:00,2.8160,2.8160,2.8150,2.8150,5
2009-09-03,07:35:00,2.8180,2.8185,2.8180,2.8185,7
2009-09-03,07:45:00,2.8185,2.8190,2.8185,2.8190,5
2009-09-03,08:00:00,2.8155,2.8155,2.8130,2.8130,8
2009-09-03,08:05:00,2.8140,2.8140,2.8140,2.8140,1
2009-09-03,08:10:00,2.8140,2.8140,2.8140,2.8140,1
2009-09-03,08:15:00,2.8160,2.8160,2.8160,2.8160,4
2009-09-03,08:20:00,2.8140,2.8150,2.8120,2.8125,7
2009-09-03,08:25:00,2.8120,2.8125,2.8115,2.8125,8
2009-09-03,08:35:00,2.8115,2.8115,2.8115,2.8115,2
2009-09-03,08:40:00,2.8110,2.8110,2.8060,2.8060,15
2009-09-03,08:45:00,2.8055,2.8055,2.7940,2.7960,50
2009-09-03,08:50:00,2.7940,2.8000,2.7940,2.8000,27
2009-09-03,08:55:00,2.7965,2.7965,2.7940,2.7950,13
2009-09-03,09:00:00,2.7925,2.7980,2.7925,2.7980,84
2009-09-03,09:05:00,2.8000,2.8095,2.8000,2.8040,42
2009-09-03,09:10:00,2.8055,2.8065,2.8025,2.8035,12
2009-09-03,09:15:00,2.8040,2.8055,2.8040,2.8055,2
2009-09-03,09:20:00,2.8025,2.8100,2.8020,2.8100,40
2009-09-03,09:25:00,2.8105,2.8105,2.8075,2.8075,23
2009-09-03,09:30:00,2.8075,2.8090,2.8050,2.8050,30
2009-09-03,09:35:00,2.8050,2.8050,2.8020,2.8020,3
2009-09-03,09:40:00,2.8070,2.8085,2.8070,2.8070,5
2009-09-03,09:45:00,2.8085,2.8085,2.8040,2.8040,3
2009-09-03,09:50:00,2.8030,2.8035,2.8005,2.8035,9
2009-09-03,09:55:00,2.8040,2.8040,2.8025,2.8025,3
2009-09-03,10:00:00,2.8030,2.8030,2.8025,2.8025,3
2009-09-03,10:05:00,2.8030,2.8030,2.7970,2.7980,24
2009-09-03,10:10:00,2.7970,2.8000,2.7925,2.7930,15
2009-09-03,10:15:00,2.7965,2.7965,2.7905,2.7920,29
2009-09-03,10:20:00,2.7920,2.7920,2.7835,2.7885,33
2009-09-03,10:25:00,2.7855,2.7945,2.7855,2.7940,13
2009-09-03,10:30:00,2.7930,2.7975,2.7930,2.7950,11
2009-09-03,10:35:00,2.7955,2.7955,2.7955,2.7955,1
2009-09-03,10:40:00,2.7965,2.8055,2.7965,2.8050,25
2009-09-03,10:45:00,2.8050,2.8055,2.8040,2.8040,8
2009-09-03,10:55:00,2.8015,2.8045,2.8005,2.8005,11
2009-09-03,11:00:00,2.8050,2.8060,2.8050,2.8060,3
2009-09-03,11:05:00,2.8055,2.8130,2.8055,2.8125,22
2009-09-03,11:10:00,2.8100,2.8100,2.8090,2.8090,3
2009-09-03,11:15:00,2.8050,2.8050,2.8045,2.8045,6
2009-09-03,11:20:00,2.8050,2.8140,2.8050,2.8120,31
2009-09-03,11:25:00,2.8140,2.8195,2.8140,2.8195,23
2009-09-03,11:30:00,2.8185,2.8195,2.8185,2.8195,5
2009-09-03,11:35:00,2.8165,2.8220,2.8165,2.8220,18
2009-09-03,11:40:00,2.8230,2.8230,2.8230,2.8230,3
2009-09-03,11:45:00,2.8220,2.8220,2.8220,2.8220,2
2009-09-03,11:50:00,2.8205,2.8205,2.8195,2.8200,8
2009-09-03,11:55:00,2.8220,2.8220,2.8200,2.8220,4
2009-09-03,12:00:00,2.8205,2.8205,2.8195,2.8195,4
2009-09-03,12:05:00,2.8220,2.8225,2.8220,2.8225,2
2009-09-03,12:15:00,2.8210,2.8220,2.8210,2.8220,3
2009-09-03,12:20:00,2.8225,2.8275,2.8225,2.8270,36
2009-09-03,12:25:00,2.8270,2.8280,2.8270,2.8280,51
2009-09-03,12:30:00,2.8280,2.8330,2.8275,2.8310,65
2009-09-03,12:35:00,2.8315,2.8330,2.8315,2.8320,8
2009-09-03,12:40:00,2.8300,2.8320,2.8300,2.8300,11
2009-09-03,12:45:00,2.8315,2.8335,2.8300,2.8320,7
2009-09-03,12:50:00,2.8280,2.8290,2.8260,2.8260,6
2009-09-03,12:55:00,2.8255,2.8295,2.8255,2.8295,5
2009-09-03,13:00:00,2.8310,2.8310,2.8305,2.8305,2
2009-09-03,13:05:00,2.8315,2.8335,2.8305,2.8330,39
2009-09-03,13:10:00,2.8330,2.8335,2.8285,2.8290,39
2009-09-03,13:15:00,2.8290,2.8290,2.8260,2.8260,12
2009-09-03,13:20:00,2.8280,2.8295,2.8280,2.8295,4
2009-09-03,13:25:00,2.8280,2.8280,2.8250,2.8255,8
2009-09-03,13:30:00,2.8255,2.8255,2.8225,2.8250,21
2009-09-03,13:35:00,2.8260,2.8325,2.8240,2.8300,38
2009-09-03,13:40:00,2.8310,2.8310,2.8280,2.8305,38
2009-09-03,13:45:00,2.8300,2.8300,2.8290,2.8295,9
2009-09-03,13:50:00,2.8285,2.8315,2.8285,2.8300,14
2009-09-03,13:55:00,2.8290,2.8290,2.8235,2.8250,32
2009-09-03,14:00:00,2.8250,2.8300,2.8250,2.8300,28
2009-09-03,14:05:00,2.8300,2.8370,2.8295,2.8360,67
2009-09-03,14:10:00,2.8360,2.8375,2.8355,2.8355,69
2009-09-03,14:15:00,2.8350,2.8390,2.8340,2.8375,100
2009-09-03,14:20:00,2.8375,2.8430,2.8375,2.8415,185
2009-09-03,14:25:00,2.8415,2.8475,2.8390,2.8475,135
2009-09-03,14:30:00,2.8470,2.8495,2.8460,2.8470,60
2009-09-03,14:35:00,2.8470,2.8475,2.8450,2.8470,16
2009-09-03,14:40:00,2.8455,2.8500,2.8450,2.8470,110
2009-09-03,14:45:00,2.8475,2.8500,2.8470,2.8485,35
2009-09-03,14:50:00,2.8485,2.8500,2.8480,2.8480,34
2009-09-03,14:55:00,2.8480,2.8485,2.8465,2.8485,12
2009-09-03,15:00:00,2.8475,2.8475,2.8405,2.8405,121
2009-09-03,15:05:00,2.8405,2.8460,2.8385,2.8430,69
2009-09-03,15:10:00,2.8415,2.8415,2.8390,2.8400,33
2009-09-03,15:15:00,2.8390,2.8460,2.8370,2.8460,74
2009-09-03,15:20:00,2.8465,2.8485,2.8440,2.8470,137
2009-09-03,15:25:00,2.8465,2.8480,2.8450,2.8450,39
2009-09-03,15:30:00,2.8430,2.8440,2.8400,2.8420,34
2009-09-03,15:35:00,2.8420,2.8445,2.8410,2.8445,53
2009-09-03,15:40:00,2.8445,2.8495,2.8440,2.8485,76
2009-09-03,15:45:00,2.8495,2.8500,2.8460,2.8490,94
2009-09-03,15:50:00,2.8490,2.8495,2.8420,2.8420,77
2009-09-03,15:55:00,2.8420,2.8435,2.8415,2.8415,51
2009-09-03,16:00:00,2.8410,2.8415,2.8320,2.8340,101
2009-09-03,16:05:00,2.8340,2.8370,2.8340,2.8370,25
2009-09-03,16:10:00,2.8380,2.8395,2.8365,2.8385,49
2009-09-03,16:15:00,2.8385,2.8445,2.8385,2.8420,65
2009-09-03,16:20:00,2.8435,2.8530,2.8435,2.8520,103
2009-09-03,16:25:00,2.8525,2.8570,2.8470,2.8495,109
2009-09-03,16:30:00,2.8505,2.8505,2.8455,2.8500,17
2009-09-03,16:35:00,2.8515,2.8545,2.8495,2.8540,56
2009-09-03,16:40:00,2.8540,2.8570,2.8530,2.8565,87
2009-09-03,16:45:00,2.8560,2.8590,2.8560,2.8590,61
2009-09-03,16:50:00,2.8580,2.8580,2.8535,2.8535,46
2009-09-03,16:55:00,2.8530,2.8560,2.8530,2.8550,12
2009-09-03,17:00:00,2.8555,2.8555,2.8540,2.8540,6
2009-09-03,17:05:00,2.8540,2.8595,2.8540,2.8580,88
2009-09-03,17:10:00,2.8580,2.8580,2.8515,2.8525,71
2009-09-03,17:15:00,2.8515,2.8525,2.8505,2.8505,33
2009-09-03,17:20:00,2.8520,2.8550,2.8505,2.8540,20
2009-09-03,17:25:00,2.8510,2.8510,2.8465,2.8465,43
2009-09-03,17:30:00,2.8460,2.8460,2.8440,2.8460,16
2009-09-03,17:35:00,2.8455,2.8480,2.8450,2.8470,39
2009-09-03,17:40:00,2.8470,2.8475,2.8425,2.8430,42
2009-09-03,17:45:00,2.8435,2.8435,2.8425,2.8425,9
2009-09-03,17:50:00,2.8425,2.8480,2.8425,2.8460,18
2009-09-03,17:55:00,2.8460,2.8465,2.8460,2.8465,2
2009-09-03,18:00:00,2.8470,2.8485,2.8465,2.8480,16
2009-09-03,18:05:00,2.8480,2.8500,2.8480,2.8485,10
2009-09-03,18:10:00,2.8500,2.8515,2.8500,2.8515,7
2009-09-03,18:15:00,2.8525,2.8555,2.8515,2.8550,29
2009-09-03,18:20:00,2.8550,2.8555,2.8525,2.8540,13
2009-09-03,18:25:00,2.8515,2.8525,2.8485,2.8485,29
2009-09-03,18:30:00,2.8475,2.8475,2.8455,2.8470,19
2009-09-03,18:35:00,2.8470,2.8470,2.8455,2.8465,13
2009-09-03,18:40:00,2.8495,2.8500,2.8475,2.8475,6
2009-09-03,18:45:00,2.8475,2.8485,2.8455,2.8455,11
2009-09-03,18:50:00,2.8460,2.8485,2.8450,2.8480,21
2009-09-03,18:55:00,2.8510,2.8540,2.8495,2.8525,16
2009-09-03,19:00:00,2.8525,2.8525,2.8525,2.8525,2
2009-09-03,19:05:00,2.8530,2.8540,2.8505,2.8520,19
2009-09-03,19:10:00,2.8510,2.8510,2.8500,2.8500,12
2009-09-03,19:15:00,2.8500,2.8535,2.8450,2.8510,41
2009-09-03,19:20:00,2.8525,2.8550,2.8515,2.8535,38
2009-09-03,19:25:00,2.8520,2.8620,2.8510,2.8605,199
2009-09-03,19:30:00,2.8605,2.8665,2.8605,2.8665,230
2009-09-03,19:35:00,2.8665,2.8700,2.8640,2.8700,166
2009-09-03,19:40:00,2.8685,2.8700,2.8660,2.8680,77
2009-09-03,19:45:00,2.8680,2.8685,2.8660,2.8680,53
2009-09-03,19:50:00,2.8675,2.8700,2.8580,2.8590,205
2009-09-03,19:55:00,2.8585,2.8620,2.8560,2.8560,140
2009-09-03,20:00:00,2.8570,2.8570,2.8480,2.8500,167
2009-09-03,20:05:00,2.8500,2.8525,2.8470,2.8500,110
2009-09-03,20:10:00,2.8495,2.8530,2.8460,2.8500,222
2009-09-03,20:15:00,2.8510,2.8555,2.8490,2.8535,133
2009-09-03,20:20:00,2.8535,2.8535,2.8380,2.8420,425
2009-09-03,20:25:00,2.8415,2.8470,2.8385,2.8440,192
2009-09-03,20:30:00,2.8430,2.8430,2.8290,2.8330,538
2009-09-03,20:35:00,2.8335,2.8360,2.8265,2.8290,496
2009-09-03,20:40:00,2.8295,2.8370,2.8280,2.8365,177
2009-09-03,20:45:00,2.8370,2.8375,2.8330,2.8355,112
2009-09-03,20:50:00,2.8360,2.8380,2.8320,2.8340,99
2009-09-03,20:55:00,2.8335,2.8365,2.8275,2.8290,182
2009-09-03,21:00:00,2.8285,2.8395,2.8255,2.8345,205
2009-09-03,21:05:00,2.8345,2.8395,2.8290,2.8300,141
2009-09-03,21:10:00,2.8320,2.8345,2.8260,2.8270,120
2009-09-03,21:15:00,2.8270,2.8270,2.8170,2.8205,322
2009-09-03,21:20:00,2.8200,2.8285,2.8200,2.8255,164
2009-09-03,21:25:00,2.8255,2.8330,2.8255,2.8315,135
2009-09-03,21:30:00,2.8310,2.8330,2.8250,2.8255,463
2009-09-03,21:35:00,2.8250,2.8270,2.8195,2.8260,361
2009-09-03,21:40:00,2.8255,2.8285,2.8210,2.8265,213
2009-09-03,21:45:00,2.8270,2.8340,2.8230,2.8315,342
2009-09-03,21:50:00,2.8330,2.8355,2.8280,2.8330,172
2009-09-03,21:55:00,2.8340,2.8340,2.8240,2.8300,231
2009-09-03,22:00:00,2.8300,2.8330,2.8180,2.8180,448
2009-09-03,22:05:00,2.8180,2.8185,2.8120,2.8175,442
2009-09-03,22:10:00,2.8170,2.8230,2.8150,2.8200,229
2009-09-03,22:15:00,2.8205,2.8225,2.8140,2.8175,213
2009-09-03,22:20:00,2.8175,2.8215,2.8070,2.8100,327
2009-09-03,22:25:00,2.8105,2.8160,2.8035,2.8150,408
2009-09-03,22:30:00,2.8150,2.8155,2.8080,2.8150,164
2009-09-03,22:35:00,2.8145,2.8220,2.8115,2.8200,140
2009-09-03,22:40:00,2.8210,2.8300,2.8190,2.8205,216
2009-09-03,22:45:00,2.8225,2.8250,2.8180,2.8225,193
2009-09-03,22:50:00,2.8225,2.8305,2.8215,2.8280,197
2009-09-03,22:55:00,2.8275,2.8275,2.8225,2.8240,136
2009-09-03,23:00:00,2.8250,2.8390,2.8250,2.8370,257
2009-09-03,23:05:00,2.8360,2.8420,2.8335,2.8420,182
2009-09-03,23:10:00,2.8420,2.8440,2.8360,2.8370,159
2009-09-03,23:15:00,2.8375,2.8375,2.8315,2.8335,184
2009-09-03,23:20:00,2.8325,2.8345,2.8290,2.8315,150
2009-09-03,23:25:00,2.8305,2.8335,2.8265,2.8285,137
2009-09-03,23:30:00,2.8280,2.8425,2.8280,2.8410,171
2009-09-03,23:35:00,2.8415,2.8560,2.8415,2.8530,424
2009-09-03,23:40:00,2.8535,2.8590,2.8515,2.8570,335
2009-09-03,23:45:00,2.8560,2.8625,2.8540,2.8620,205
2009-09-03,23:50:00,2.8620,2.8650,2.8525,2.8525,435
2009-09-03,23:55:00,2.8525,2.8535,2.8500,2.8515,193
2009-09-04,00:00:00,2.8505,2.8520,2.8455,2.8495,216
2009-09-04,00:05:00,2.8500,2.8515,2.8470,2.8480,131
2009-09-04,00:10:00,2.8485,2.8510,2.8480,2.8490,139
2009-09-04,00:15:00,2.8485,2.8555,2.8480,2.8545,153
2009-09-04,00:20:00,2.8545,2.8570,2.8520,2.8525,67
2009-09-04,00:25:00,2.8535,2.8550,2.8520,2.8540,73
2009-09-04,00:30:00,2.8545,2.8570,2.8530,2.8555,67
2009-09-04,00:35:00,2.8555,2.8585,2.8550,2.8585,57
2009-09-04,00:40:00,2.8585,2.8620,2.8575,2.8615,195
2009-09-04,00:45:00,2.8610,2.8640,2.8570,2.8625,178
2009-09-04,00:50:00,2.8620,2.8675,2.8620,2.8645,187
2009-09-04,00:55:00,2.8645,2.8660,2.8635,2.8650,205
2009-09-04,01:00:00,2.8650,2.8665,2.8630,2.8650,176
2009-09-04,01:05:00,2.8650,2.8715,2.8650,2.8700,158
2009-09-04,01:10:00,2.8705,2.8730,2.8705,2.8715,154
2009-09-04,01:15:00,2.8720,2.8730,2.8705,2.8710,99
2009-09-04,01:20:00,2.8705,2.8745,2.8705,2.8740,117
2009-09-04,01:25:00,2.8730,2.8755,2.8650,2.8740,86
2009-09-04,01:30:00,2.8740,2.8790,2.8730,2.8730,134
2009-09-04,01:35:00,2.8735,2.8785,2.8690,2.8715,77
2009-09-04,01:40:00,2.8715,2.8720,2.8685,2.8705,51
2009-09-04,01:45:00,2.8705,2.8720,2.8685,2.8705,91
2009-09-04,01:50:00,2.8710,2.8710,2.8700,2.8705,19
2009-09-04,01:55:00,2.8695,2.8695,2.8650,2.8665,85
2009-09-04,02:00:00,2.8670,2.8670,2.8610,2.8630,32
2009-09-04,02:05:00,2.8650,2.8665,2.8635,2.8660,15
2009-09-04,02:10:00,2.8660,2.8660,2.8640,2.8655,18
2009-09-04,02:15:00,2.8645,2.8645,2.8640,2.8640,6
2009-09-04,02:20:00,2.8640,2.8645,2.8620,2.8625,34
2009-09-04,02:25:00,2.8620,2.8645,2.8620,2.8620,6
2009-09-04,02:30:00,2.8635,2.8635,2.8625,2.8625,4
2009-09-04,02:35:00,2.8630,2.8630,2.8630,2.8630,4
2009-09-04,02:40:00,2.8630,2.8630,2.8600,2.8600,25
2009-09-04,02:45:00,2.8615,2.8670,2.8615,2.8660,6
2009-09-04,02:50:00,2.8640,2.8650,2.8620,2.8650,9
2009-09-04,02:55:00,2.8655,2.8660,2.8630,2.8630,16
2009-09-04,03:00:00,2.8630,2.8665,2.8630,2.8665,4
2009-09-04,03:05:00,2.8630,2.8630,2.8630,2.8630,1
2009-09-04,03:10:00,2.8660,2.8670,2.8660,2.8670,8
2009-09-04,03:15:00,2.8675,2.8680,2.8645,2.8645,5
2009-09-04,03:30:00,2.8650,2.8680,2.8650,2.8650,10
2009-09-04,03:35:00,2.8650,2.8675,2.8650,2.8650,7
2009-09-04,03:40:00,2.8650,2.8650,2.8650,2.8650,1
2009-09-04,03:45:00,2.8665,2.8670,2.8665,2.8670,2
2009-09-04,03:50:00,2.8670,2.8700,2.8650,2.8700,21
2009-09-04,03:55:00,2.8700,2.8715,2.8700,2.8715,12
2009-09-04,04:00:00,2.8705,2.8710,2.8700,2.8700,12
2009-09-04,04:05:00,2.8700,2.8700,2.8700,2.8700,1
2009-09-04,04:10:00,2.8710,2.8720,2.8690,2.8690,17
2009-09-04,04:15:00,2.8715,2.8725,2.8700,2.8700,4
2009-09-04,04:25:00,2.8705,2.8705,2.8705,2.8705,1
2009-09-04,04:30:00,2.8705,2.8705,2.8705,2.8705,1
2009-09-04,04:40:00,2.8720,2.8720,2.8720,2.8720,1
2009-09-04,04:45:00,2.8700,2.8700,2.8700,2.8700,2
2009-09-04,04:55:00,2.8700,2.8725,2.8700,2.8700,4
2009-09-04,05:00:00,2.8705,2.8705,2.8705,2.8705,1
2009-09-04,05:05:00,2.8700,2.8700,2.8700,2.8700,1
2009-09-04,06:00:00,2.8700,2.8715,2.8700,2.8715,2
2009-09-04,06:05:00,2.8705,2.8705,2.8705,2.8705,1
2009-09-04,06:20:00,2.8700,2.8700,2.8700,2.8700,1
2009-09-04,06:30:00,2.8700,2.8700,2.8700,2.8700,1
2009-09-04,06:45:00,2.8725,2.8725,2.8700,2.8700,2
2009-09-04,07:10:00,2.8700,2.8700,2.8700,2.8700,2
2009-09-04,07:25:00,2.8725,2.8730,2.8725,2.8730,3
2009-09-04,07:40:00,2.8730,2.8730,2.8730,2.8730,1
2009-09-04,07:50:00,2.8730,2.8730,2.8730,2.8730,5
2009-09-04,07:55:00,2.8730,2.8730,2.8730,2.8730,2
2009-09-04,08:00:00,2.8750,2.8750,2.8750,2.8750,3
2009-09-04,08:05:00,2.8750,2.8750,2.8750,2.8750,1
2009-09-04,08:15:00,2.8725,2.8760,2.8725,2.8760,6
2009-09-04,08:30:00,2.8770,2.8875,2.8770,2.8820,29
2009-09-04,08:35:00,2.8800,2.8800,2.8705,2.8705,3
2009-09-04,08:45:00,2.8710,2.8710,2.8710,2.8710,1
2009-09-04,08:50:00,2.8710,2.8735,2.8710,2.8730,12
2009-09-04,08:55:00,2.8720,2.8750,2.8720,2.8750,2
2009-09-04,09:00:00,2.8715,2.8820,2.8710,2.8735,30
2009-09-04,09:05:00,2.8720,2.8720,2.8570,2.8570,68
2009-09-04,09:10:00,2.8595,2.8605,2.8550,2.8555,43
2009-09-04,09:15:00,2.8545,2.8605,2.8540,2.8605,11
2009-09-04,09:20:00,2.8605,2.8635,2.8605,2.8620,11
2009-09-04,09:25:00,2.8605,2.8605,2.8605,2.8605,1
2009-09-04,09:30:00,2.8580,2.8580,2.8570,2.8575,3
2009-09-04,09:35:00,2.8570,2.8570,2.8565,2.8565,3
2009-09-04,09:40:00,2.8625,2.8625,2.8625,2.8625,1
2009-09-04,09:45:00,2.8635,2.8665,2.8635,2.8665,10
2009-09-04,09:50:00,2.8670,2.8670,2.8650,2.8655,21
2009-09-04,09:55:00,2.8685,2.8960,2.8680,2.8885,120
2009-09-04,10:00:00,2.8890,2.8975,2.8885,2.8905,79
2009-09-04,10:05:00,2.8915,2.8950,2.8915,2.8940,32
2009-09-04,10:10:00,2.8910,2.8940,2.8900,2.8905,9
2009-09-04,10:15:00,2.8905,2.8905,2.8820,2.8870,12
2009-09-04,10:20:00,2.8880,2.8890,2.8880,2.8880,7
2009-09-04,10:25:00,2.8880,2.8880,2.8870,2.8870,4
2009-09-04,10:30:00,2.8870,2.8960,2.8865,2.8950,22
2009-09-04,10:35:00,2.8950,2.8950,2.8895,2.8920,13
2009-09-04,10:40:00,2.8900,2.8920,2.8855,2.8865,42
2009-09-04,10:45:00,2.8865,2.8865,2.8865,2.8865,1
2009-09-04,10:50:00,2.8860,2.8860,2.8860,2.8860,1
2009-09-04,10:55:00,2.8855,2.8865,2.8850,2.8850,9
2009-09-04,11:00:00,2.8840,2.8880,2.8840,2.8840,13
2009-09-04,11:05:00,2.8840,2.8840,2.8840,2.8840,2
2009-09-04,11:15:00,2.8840,2.8840,2.8785,2.8785,17
2009-09-04,11:20:00,2.8780,2.8780,2.8765,2.8775,3
2009-09-04,11:25:00,2.8760,2.8790,2.8750,2.8785,16
2009-09-04,11:35:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-04,11:40:00,2.8800,2.8825,2.8790,2.8790,3
2009-09-04,11:45:00,2.8780,2.8790,2.8780,2.8790,2
2009-09-04,11:50:00,2.8800,2.8815,2.8800,2.8815,7
2009-09-04,11:55:00,2.8815,2.8815,2.8780,2.8780,3
2009-09-04,12:00:00,2.8790,2.8790,2.8790,2.8790,1
2009-09-04,12:05:00,2.8785,2.8785,2.8775,2.8780,13
2009-09-04,12:10:00,2.8780,2.8780,2.8780,2.8780,6
2009-09-04,12:20:00,2.8750,2.8750,2.8740,2.8740,2
2009-09-04,12:25:00,2.8780,2.8780,2.8745,2.8745,7
2009-09-04,12:30:00,2.8770,2.8780,2.8770,2.8775,3
2009-09-04,12:35:00,2.8780,2.8870,2.8780,2.8860,23
2009-09-04,12:40:00,2.8865,2.8870,2.8850,2.8870,11
2009-09-04,12:45:00,2.8870,2.8875,2.8860,2.8860,5
2009-09-04,12:50:00,2.8835,2.8835,2.8835,2.8835,1
2009-09-04,13:00:00,2.8800,2.8880,2.8800,2.8875,23
2009-09-04,13:05:00,2.8885,2.8890,2.8880,2.8880,5
2009-09-04,13:10:00,2.8825,2.8855,2.8825,2.8855,3
2009-09-04,13:15:00,2.8840,2.8840,2.8805,2.8805,5
2009-09-04,13:20:00,2.8795,2.8800,2.8760,2.8790,15
2009-09-04,13:25:00,2.8785,2.8800,2.8775,2.8800,8
2009-09-04,13:30:00,2.8810,2.8860,2.8810,2.8835,20
2009-09-04,13:35:00,2.8855,2.8885,2.8850,2.8880,12
2009-09-04,13:40:00,2.8880,2.8880,2.8880,2.8880,1
2009-09-04,13:45:00,2.8880,2.8910,2.8880,2.8910,8
2009-09-04,13:50:00,2.8910,2.8935,2.8910,2.8915,25
2009-09-04,13:55:00,2.8920,2.8925,2.8905,2.8925,25
2009-09-04,14:00:00,2.8920,2.8920,2.8835,2.8835,8
2009-09-04,14:05:00,2.8830,2.8845,2.8830,2.8845,12
2009-09-04,14:10:00,2.8860,2.8860,2.8825,2.8850,13
2009-09-04,14:15:00,2.8835,2.8835,2.8820,2.8820,5
2009-09-04,14:20:00,2.8815,2.8840,2.8810,2.8810,3
2009-09-04,14:25:00,2.8825,2.8835,2.8825,2.8835,6
2009-09-04,14:30:00,2.8830,2.8830,2.8830,2.8830,3
2009-09-04,14:35:00,2.8830,2.8850,2.8820,2.8820,12
2009-09-04,14:40:00,2.8820,2.8845,2.8815,2.8830,8
2009-09-04,14:45:00,2.8845,2.8850,2.8845,2.8850,24
2009-09-04,14:50:00,2.8840,2.8840,2.8840,2.8840,2
2009-09-04,14:55:00,2.8860,2.8880,2.8860,2.8880,6
2009-09-04,15:00:00,2.8885,2.8930,2.8885,2.8910,55
2009-09-04,15:05:00,2.8905,2.8955,2.8905,2.8930,33
2009-09-04,15:10:00,2.8945,2.8955,2.8925,2.8930,36
2009-09-04,15:15:00,2.8950,2.8975,2.8940,2.8950,54
2009-09-04,15:20:00,2.8940,2.8955,2.8910,2.8915,18
2009-09-04,15:25:00,2.8935,2.8935,2.8915,2.8915,19
2009-09-04,15:30:00,2.8905,2.8920,2.8810,2.8830,124
2009-09-04,15:35:00,2.8825,2.8860,2.8785,2.8860,82
2009-09-04,15:40:00,2.8850,2.8860,2.8835,2.8840,23
2009-09-04,15:45:00,2.8835,2.8880,2.8830,2.8870,17
2009-09-04,15:50:00,2.8855,2.8855,2.8855,2.8855,1
2009-09-04,15:55:00,2.8830,2.8830,2.8830,2.8830,4
2009-09-04,16:00:00,2.8840,2.8840,2.8805,2.8825,18
2009-09-04,16:05:00,2.8825,2.8845,2.8810,2.8835,41
2009-09-04,16:10:00,2.8845,2.8885,2.8845,2.8860,35
2009-09-04,16:15:00,2.8855,2.8880,2.8855,2.8880,4
2009-09-04,16:20:00,2.8870,2.8895,2.8865,2.8890,21
2009-09-04,16:25:00,2.8880,2.8910,2.8880,2.8910,14
2009-09-04,16:30:00,2.8905,2.8945,2.8905,2.8945,19
2009-09-04,16:35:00,2.8920,2.8925,2.8920,2.8925,2
2009-09-04,16:40:00,2.8900,2.8915,2.8900,2.8900,10
2009-09-04,16:45:00,2.8890,2.8930,2.8890,2.8890,14
2009-09-04,16:50:00,2.8865,2.8865,2.8855,2.8860,11
2009-09-04,16:55:00,2.8860,2.8860,2.8850,2.8850,6
2009-09-04,17:00:00,2.8850,2.8885,2.8850,2.8885,8
2009-09-04,17:05:00,2.8890,2.8890,2.8865,2.8890,9
2009-09-04,17:10:00,2.8875,2.8890,2.8875,2.8890,4
2009-09-04,17:20:00,2.8875,2.8880,2.8875,2.8880,3
2009-09-04,17:25:00,2.8865,2.8865,2.8830,2.8830,8
2009-09-04,17:30:00,2.8820,2.8835,2.8815,2.8815,11
2009-09-04,17:35:00,2.8815,2.8870,2.8795,2.8845,22
2009-09-04,17:40:00,2.8850,2.8860,2.8825,2.8855,19
2009-09-04,17:50:00,2.8865,2.8865,2.8865,2.8865,1
2009-09-04,17:55:00,2.8845,2.8845,2.8825,2.8825,3
2009-09-04,18:00:00,2.8830,2.8850,2.8830,2.8850,3
2009-09-04,18:05:00,2.8825,2.8825,2.8825,2.8825,1
2009-09-04,18:10:00,2.8815,2.8820,2.8800,2.8800,17
2009-09-04,18:15:00,2.8810,2.8820,2.8785,2.8800,14
2009-09-04,18:20:00,2.8790,2.8835,2.8790,2.8835,11
2009-09-04,18:25:00,2.8840,2.8840,2.8835,2.8835,9
2009-09-04,18:30:00,2.8840,2.8870,2.8840,2.8870,6
2009-09-04,18:35:00,2.8860,2.8860,2.8850,2.8855,15
2009-09-04,18:40:00,2.8835,2.8835,2.8790,2.8790,2
2009-09-04,18:45:00,2.8800,2.8800,2.8775,2.8790,17
2009-09-04,18:50:00,2.8785,2.8785,2.8750,2.8750,16
2009-09-04,18:55:00,2.8760,2.8775,2.8750,2.8770,15
2009-09-04,19:00:00,2.8770,2.8815,2.8770,2.8790,4
2009-09-04,19:05:00,2.8780,2.8790,2.8755,2.8785,54
2009-09-04,19:10:00,2.8800,2.8800,2.8775,2.8785,15
2009-09-04,19:15:00,2.8785,2.8820,2.8785,2.8820,13
2009-09-04,19:20:00,2.8825,2.8830,2.8800,2.8825,20
2009-09-04,19:25:00,2.8825,2.8830,2.8800,2.8815,39
2009-09-04,19:30:00,2.8815,2.8815,2.8715,2.8715,75
2009-09-04,19:35:00,2.8730,2.8730,2.8660,2.8660,141
2009-09-04,19:40:00,2.8660,2.8680,2.8590,2.8590,167
2009-09-04,19:45:00,2.8595,2.8620,2.8570,2.8570,118
2009-09-04,19:50:00,2.8575,2.8620,2.8570,2.8610,50
2009-09-04,19:55:00,2.8610,2.8620,2.8550,2.8560,86
2009-09-04,20:00:00,2.8565,2.8640,2.8565,2.8630,100
2009-09-04,20:05:00,2.8640,2.8640,2.8600,2.8635,56
2009-09-04,20:10:00,2.8640,2.8665,2.8600,2.8620,401
2009-09-04,20:15:00,2.8615,2.8630,2.8470,2.8490,516
2009-09-04,20:20:00,2.8490,2.8490,2.8410,2.8490,452
2009-09-04,20:25:00,2.8485,2.8510,2.8455,2.8455,121
2009-09-04,20:30:00,2.8455,2.8630,2.8435,2.8590,627
2009-09-04,20:35:00,2.8575,2.8740,2.8570,2.8690,532
2009-09-04,20:40:00,2.8700,2.8710,2.8475,2.8545,439
2009-09-04,20:45:00,2.8530,2.8600,2.8505,2.8600,195
2009-09-04,20:50:00,2.8590,2.8595,2.8450,2.8535,276
2009-09-04,20:55:00,2.8530,2.8570,2.8470,2.8480,214
2009-09-04,21:00:00,2.8480,2.8540,2.8440,2.8460,349
2009-09-04,21:05:00,2.8465,2.8470,2.8325,2.8365,438
2009-09-04,21:10:00,2.8365,2.8450,2.8340,2.8435,352
2009-09-04,21:15:00,2.8435,2.8540,2.8430,2.8525,177
2009-09-04,21:20:00,2.8535,2.8540,2.8440,2.8445,232
2009-09-04,21:25:00,2.8450,2.8460,2.8400,2.8410,168
2009-09-04,21:30:00,2.8415,2.8490,2.8350,2.8490,327
2009-09-04,21:35:00,2.8490,2.8535,2.8455,2.8485,222
2009-09-04,21:40:00,2.8485,2.8540,2.8485,2.8515,133
2009-09-04,21:45:00,2.8510,2.8510,2.8425,2.8425,166
2009-09-04,21:50:00,2.8430,2.8485,2.8375,2.8470,220
2009-09-04,21:55:00,2.8480,2.8515,2.8400,2.8410,174
2009-09-04,22:00:00,2.8410,2.8570,2.8400,2.8530,315
2009-09-04,22:05:00,2.8525,2.8575,2.8485,2.8530,116
2009-09-04,22:10:00,2.8540,2.8560,2.8495,2.8540,136
2009-09-04,22:15:00,2.8540,2.8555,2.8500,2.8540,168
2009-09-04,22:20:00,2.8540,2.8555,2.8500,2.8500,114
2009-09-04,22:25:00,2.8505,2.8535,2.8505,2.8530,44
2009-09-04,22:30:00,2.8520,2.8635,2.8500,2.8625,305
2009-09-04,22:35:00,2.8620,2.8635,2.8585,2.8605,185
2009-09-04,22:40:00,2.8610,2.8630,2.8565,2.8565,224
2009-09-04,22:45:00,2.8565,2.8600,2.8535,2.8555,168
2009-09-04,22:50:00,2.8545,2.8600,2.8530,2.8565,108
2009-09-04,22:55:00,2.8570,2.8575,2.8505,2.8515,176
2009-09-04,23:00:00,2.8525,2.8535,2.8450,2.8470,189
2009-09-04,23:05:00,2.8470,2.8495,2.8465,2.8470,41
2009-09-04,23:10:00,2.8465,2.8500,2.8450,2.8500,115
2009-09-04,23:15:00,2.8505,2.8515,2.8385,2.8410,139
2009-09-04,23:20:00,2.8420,2.8435,2.8355,2.8430,146
2009-09-04,23:25:00,2.8430,2.8430,2.8375,2.8415,135
2009-09-04,23:30:00,2.8410,2.8460,2.8405,2.8460,154
2009-09-04,23:35:00,2.8460,2.8480,2.8445,2.8480,104
2009-09-04,23:40:00,2.8485,2.8530,2.8470,2.8515,98
2009-09-04,23:45:00,2.8520,2.8520,2.8485,2.8520,76
2009-09-04,23:50:00,2.8505,2.8595,2.8505,2.8580,192
2009-09-04,23:55:00,2.8585,2.8605,2.8560,2.8595,121
2009-09-05,00:00:00,2.8590,2.8610,2.8575,2.8600,132
2009-09-05,00:05:00,2.8600,2.8680,2.8600,2.8665,189
2009-09-05,00:10:00,2.8660,2.8700,2.8630,2.8675,228
2009-09-05,00:15:00,2.8675,2.8700,2.8630,2.8660,216
2009-09-05,00:20:00,2.8665,2.8675,2.8630,2.8630,120
2009-09-05,00:25:00,2.8645,2.8655,2.8635,2.8640,68
2009-09-05,00:30:00,2.8645,2.8665,2.8635,2.8635,75
2009-09-05,00:35:00,2.8630,2.8645,2.8610,2.8630,71
2009-09-05,00:40:00,2.8630,2.8640,2.8595,2.8595,101
2009-09-05,00:45:00,2.8600,2.8650,2.8575,2.8640,114
2009-09-05,00:50:00,2.8645,2.8670,2.8640,2.8660,151
2009-09-05,00:55:00,2.8665,2.8680,2.8625,2.8680,336
2009-09-05,01:00:00,2.8665,2.8680,2.8565,2.8570,153
2009-09-05,01:05:00,2.8565,2.8580,2.8550,2.8570,110
2009-09-05,01:10:00,2.8570,2.8570,2.8540,2.8540,60
2009-09-05,01:15:00,2.8540,2.8585,2.8530,2.8575,124
2009-09-05,01:20:00,2.8575,2.8610,2.8565,2.8590,88
2009-09-05,01:25:00,2.8600,2.8665,2.8575,2.8580,56
2009-09-05,01:30:00,2.8575,2.8580,2.8550,2.8555,65
2009-09-05,01:35:00,2.8545,2.8560,2.8525,2.8535,57
2009-09-05,01:40:00,2.8530,2.8535,2.8515,2.8520,52
2009-09-05,01:45:00,2.8520,2.8540,2.8520,2.8530,63
2009-09-05,01:50:00,2.8530,2.8555,2.8520,2.8550,61
2009-09-05,01:55:00,2.8550,2.8565,2.8540,2.8540,26
2009-09-05,02:00:00,2.8545,2.8640,2.8545,2.8635,18
2009-09-05,02:05:00,2.8625,2.8625,2.8565,2.8565,10
2009-09-05,02:10:00,2.8560,2.8560,2.8560,2.8560,1
2009-09-05,02:15:00,2.8595,2.8595,2.8590,2.8590,2
2009-09-05,02:20:00,2.8560,2.8560,2.8535,2.8535,13
2009-09-05,02:25:00,2.8560,2.8560,2.8525,2.8525,12
2009-09-05,02:30:00,2.8545,2.8550,2.8545,2.8550,7
2009-09-05,02:35:00,2.8555,2.8580,2.8550,2.8560,15
2009-09-05,02:40:00,2.8580,2.8585,2.8580,2.8580,36
2009-09-05,02:45:00,2.8585,2.8610,2.8585,2.8600,19
2009-09-05,02:50:00,2.8595,2.8595,2.8595,2.8595,1
2009-09-05,03:00:00,2.8595,2.8610,2.8595,2.8610,3
2009-09-05,03:05:00,2.8610,2.8610,2.8580,2.8580,13
2009-09-05,03:10:00,2.8580,2.8590,2.8560,2.8560,19
2009-09-05,03:15:00,2.8555,2.8560,2.8545,2.8545,4
2009-09-05,03:20:00,2.8545,2.8560,2.8545,2.8545,6
2009-09-05,03:25:00,2.8545,2.8545,2.8545,2.8545,1
2009-09-05,03:35:00,2.8555,2.8555,2.8525,2.8525,3
2009-09-05,03:40:00,2.8555,2.8555,2.8510,2.8550,8
2009-09-05,03:45:00,2.8550,2.8550,2.8550,2.8550,1
2009-09-05,03:55:00,2.8530,2.8585,2.8520,2.8585,8
2009-09-05,04:00:00,2.8590,2.8595,2.8535,2.8535,10
2009-09-05,04:05:00,2.8550,2.8550,2.8550,2.8550,5
2009-09-05,04:10:00,2.8535,2.8535,2.8520,2.8520,6
2009-09-07,06:00:00,2.8595,2.8595,2.8500,2.8520,14
2009-09-07,06:05:00,2.8525,2.8525,2.8525,2.8525,1
2009-09-07,06:10:00,2.8520,2.8520,2.8520,2.8520,2
2009-09-07,06:25:00,2.8460,2.8535,2.8460,2.8535,2
2009-09-07,06:30:00,2.8440,2.8460,2.8440,2.8440,3
2009-09-07,06:50:00,2.8530,2.8700,2.8530,2.8700,7
2009-09-07,07:00:00,2.8565,2.8700,2.8565,2.8700,3
2009-09-07,07:55:00,2.8675,2.8675,2.8675,2.8675,1
2009-09-07,08:00:00,2.8650,2.8700,2.8650,2.8700,24
2009-09-07,08:05:00,2.8700,2.8735,2.8680,2.8680,6
2009-09-07,08:10:00,2.8690,2.8690,2.8690,2.8690,2
2009-09-07,08:15:00,2.8680,2.8680,2.8680,2.8680,1
2009-09-07,08:25:00,2.8690,2.8690,2.8690,2.8690,1
2009-09-07,08:45:00,2.8680,2.8680,2.8680,2.8680,4
2009-09-07,08:50:00,2.8665,2.8685,2.8610,2.8610,25
2009-09-07,09:00:00,2.8635,2.8690,2.8630,2.8650,17
2009-09-07,09:05:00,2.8655,2.8775,2.8645,2.8645,26
2009-09-07,09:10:00,2.8645,2.8730,2.8620,2.8620,17
2009-09-07,09:15:00,2.8615,2.8615,2.8580,2.8585,5
2009-09-07,09:20:00,2.8645,2.8645,2.8605,2.8605,2
2009-09-07,09:35:00,2.8685,2.8770,2.8685,2.8770,6
2009-09-07,09:40:00,2.8775,2.8845,2.8775,2.8780,16
2009-09-07,09:45:00,2.8780,2.8785,2.8750,2.8750,16
2009-09-07,09:55:00,2.8750,2.8750,2.8725,2.8750,15
2009-09-07,10:00:00,2.8750,2.8750,2.8750,2.8750,9
2009-09-07,10:05:00,2.8760,2.8775,2.8730,2.8730,5
2009-09-07,10:10:00,2.8730,2.8730,2.8700,2.8700,6
2009-09-07,10:20:00,2.8775,2.8785,2.8775,2.8785,4
2009-09-07,10:25:00,2.8785,2.8785,2.8770,2.8770,5
2009-09-07,10:30:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-07,10:35:00,2.8790,2.8795,2.8790,2.8795,2
2009-09-07,10:45:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-07,10:50:00,2.8740,2.8740,2.8740,2.8740,5
2009-09-07,11:00:00,2.8780,2.8815,2.8780,2.8795,5
2009-09-07,11:05:00,2.8800,2.8800,2.8790,2.8790,8
2009-09-07,11:10:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-07,11:15:00,2.8770,2.8790,2.8770,2.8790,24
2009-09-07,11:20:00,2.8790,2.8790,2.8765,2.8765,24
2009-09-07,11:25:00,2.8780,2.8780,2.8780,2.8780,3
2009-09-07,11:40:00,2.8805,2.8815,2.8805,2.8815,3
2009-09-07,11:45:00,2.8810,2.8810,2.8760,2.8760,2
2009-09-07,11:50:00,2.8805,2.8805,2.8805,2.8805,1
2009-09-08,12:25:00,2.8765,2.8765,2.8765,2.8765,1
2009-09-08,12:30:00,2.8835,2.8845,2.8800,2.8845,32
2009-09-08,12:35:00,2.8845,2.8860,2.8845,2.8860,14
2009-09-08,12:40:00,2.8865,2.8865,2.8850,2.8855,6
2009-09-08,12:45:00,2.8850,2.8850,2.8850,2.8850,2
2009-09-08,12:50:00,2.8865,2.8875,2.8860,2.8865,20
2009-09-08,12:55:00,2.8860,2.8860,2.8820,2.8840,9
2009-09-08,13:00:00,2.8845,2.8870,2.8815,2.8830,55
2009-09-08,13:05:00,2.8830,2.8840,2.8805,2.8805,6
2009-09-08,13:10:00,2.8815,2.8815,2.8815,2.8815,1
2009-09-08,13:15:00,2.8815,2.8825,2.8810,2.8820,13
2009-09-08,13:20:00,2.8825,2.8835,2.8820,2.8820,9
2009-09-08,13:25:00,2.8820,2.8835,2.8810,2.8810,28
2009-09-08,13:30:00,2.8805,2.8840,2.8790,2.8840,30
2009-09-08,13:35:00,2.8830,2.8855,2.8830,2.8855,17
2009-09-08,13:40:00,2.8840,2.8840,2.8840,2.8840,1
2009-09-08,13:45:00,2.8825,2.8850,2.8825,2.8850,26
2009-09-08,13:50:00,2.8855,2.8855,2.8835,2.8835,3
2009-09-08,13:55:00,2.8850,2.8850,2.8835,2.8835,2
2009-09-08,14:00:00,2.8840,2.8880,2.8840,2.8880,7
2009-09-08,14:05:00,2.8875,2.8875,2.8865,2.8870,4
2009-09-08,14:10:00,2.8860,2.8860,2.8850,2.8860,6
2009-09-08,14:15:00,2.8860,2.8880,2.8860,2.8880,5
2009-09-08,14:20:00,2.8875,2.8925,2.8875,2.8915,24
2009-09-08,14:25:00,2.8930,2.9090,2.8925,2.9040,317
2009-09-08,14:30:00,2.9045,2.9075,2.9040,2.9065,139
2009-09-08,14:35:00,2.9055,2.9060,2.9040,2.9050,21
2009-09-08,14:40:00,2.9050,2.9115,2.9050,2.9100,71
2009-09-08,14:45:00,2.9090,2.9090,2.9065,2.9065,19
2009-09-08,14:50:00,2.9075,2.9115,2.9070,2.9110,20
2009-09-08,14:55:00,2.9110,2.9135,2.9100,2.9135,59
2009-09-08,15:00:00,2.9140,2.9175,2.9115,2.9160,144
2009-09-08,15:05:00,2.9170,2.9330,2.9165,2.9275,351
2009-09-08,15:10:00,2.9275,2.9300,2.9240,2.9240,306
2009-09-08,15:15:00,2.9240,2.9255,2.9220,2.9235,48
2009-09-08,15:20:00,2.9230,2.9265,2.9230,2.9255,30
2009-09-08,15:25:00,2.9250,2.9250,2.9210,2.9225,20
2009-09-08,15:30:00,2.9225,2.9240,2.9210,2.9235,25
2009-09-08,15:35:00,2.9235,2.9245,2.9215,2.9245,25
2009-09-08,15:40:00,2.9240,2.9325,2.9240,2.9325,63
2009-09-08,15:45:00,2.9315,2.9405,2.9310,2.9400,152
2009-09-08,15:50:00,2.9400,2.9440,2.9360,2.9405,94
2009-09-08,15:55:00,2.9415,2.9475,2.9415,2.9430,135
2009-09-08,16:00:00,2.9430,2.9470,2.9395,2.9465,61
2009-09-08,16:05:00,2.9470,2.9500,2.9460,2.9485,113
2009-09-08,16:10:00,2.9455,2.9490,2.9420,2.9435,59
2009-09-08,16:15:00,2.9445,2.9460,2.9420,2.9430,37
2009-09-08,16:20:00,2.9430,2.9455,2.9420,2.9455,22
2009-09-08,16:25:00,2.9440,2.9440,2.9420,2.9440,13
2009-09-08,16:30:00,2.9450,2.9465,2.9435,2.9465,17
2009-09-08,16:35:00,2.9465,2.9470,2.9440,2.9440,5
2009-09-08,16:40:00,2.9440,2.9440,2.9410,2.9420,39
2009-09-08,16:45:00,2.9420,2.9425,2.9395,2.9395,33
2009-09-08,16:50:00,2.9390,2.9410,2.9390,2.9400,33
2009-09-08,16:55:00,2.9390,2.9400,2.9385,2.9390,15
2009-09-08,17:00:00,2.9395,2.9410,2.9385,2.9400,28
2009-09-08,17:05:00,2.9385,2.9385,2.9345,2.9345,39
2009-09-08,17:10:00,2.9350,2.9370,2.9340,2.9370,20
2009-09-08,17:15:00,2.9360,2.9425,2.9350,2.9415,103
2009-09-08,17:20:00,2.9415,2.9475,2.9415,2.9440,105
2009-09-08,17:25:00,2.9445,2.9465,2.9445,2.9455,9
2009-09-08,17:30:00,2.9455,2.9480,2.9445,2.9475,20
2009-09-08,17:35:00,2.9475,2.9590,2.9465,2.9590,381
2009-09-08,17:40:00,2.9565,2.9690,2.9545,2.9615,257
2009-09-08,17:45:00,2.9615,2.9645,2.9600,2.9610,214
2009-09-08,17:50:00,2.9615,2.9615,2.9570,2.9615,127
2009-09-08,17:55:00,2.9610,2.9620,2.9495,2.9500,211
2009-09-08,18:00:00,2.9500,2.9545,2.9475,2.9545,253
2009-09-08,18:05:00,2.9545,2.9560,2.9495,2.9515,61
2009-09-08,18:10:00,2.9510,2.9510,2.9490,2.9490,16
2009-09-08,18:15:00,2.9490,2.9510,2.9485,2.9490,28
2009-09-08,18:20:00,2.9490,2.9490,2.9475,2.9490,25
2009-09-08,18:25:00,2.9505,2.9505,2.9490,2.9490,12
2009-09-08,18:30:00,2.9500,2.9500,2.9485,2.9485,4
2009-09-08,18:35:00,2.9485,2.9515,2.9480,2.9500,43
2009-09-08,18:40:00,2.9490,2.9505,2.9485,2.9505,7
2009-09-08,18:45:00,2.9490,2.9505,2.9490,2.9490,10
2009-09-08,18:50:00,2.9490,2.9515,2.9490,2.9505,77
2009-09-08,18:55:00,2.9500,2.9515,2.9500,2.9515,28
2009-09-08,19:00:00,2.9505,2.9505,2.9480,2.9480,43
2009-09-08,19:05:00,2.9480,2.9575,2.9480,2.9560,37
2009-09-08,19:10:00,2.9565,2.9570,2.9480,2.9480,32
2009-09-08,19:15:00,2.9515,2.9515,2.9485,2.9495,27
2009-09-08,19:20:00,2.9495,2.9530,2.9485,2.9530,31
2009-09-08,19:25:00,2.9520,2.9565,2.9500,2.9565,40
2009-09-08,19:30:00,2.9555,2.9560,2.9530,2.9550,51
2009-09-08,19:35:00,2.9530,2.9535,2.9465,2.9495,101
2009-09-08,19:40:00,2.9500,2.9505,2.9475,2.9490,41
2009-09-08,19:45:00,2.9490,2.9525,2.9490,2.9525,36
2009-09-08,19:50:00,2.9495,2.9530,2.9495,2.9510,20
2009-09-08,19:55:00,2.9520,2.9560,2.9515,2.9560,52
2009-09-08,20:00:00,2.9560,2.9625,2.9555,2.9590,219
2009-09-08,20:05:00,2.9590,2.9620,2.9585,2.9590,316
2009-09-08,20:10:00,2.9590,2.9700,2.9590,2.9640,1535
2009-09-08,20:15:00,2.9650,2.9720,2.9625,2.9715,335
2009-09-08,20:20:00,2.9710,2.9725,2.9670,2.9685,380
2009-09-08,20:25:00,2.9690,2.9690,2.9650,2.9650,198
2009-09-08,20:30:00,2.9650,2.9710,2.9650,2.9695,203
2009-09-08,20:35:00,2.9690,2.9795,2.9690,2.9780,262
2009-09-08,20:40:00,2.9775,2.9790,2.9725,2.9730,350
2009-09-08,20:45:00,2.9755,2.9765,2.9700,2.9725,98
2009-09-08,20:50:00,2.9725,2.9765,2.9700,2.9730,149
2009-09-08,20:55:00,2.9735,2.9775,2.9725,2.9725,111
2009-09-08,21:00:00,2.9730,2.9765,2.9700,2.9745,239
2009-09-08,21:05:00,2.9740,2.9745,2.9700,2.9715,144
2009-09-08,21:10:00,2.9705,2.9710,2.9685,2.9705,132
2009-09-08,21:15:00,2.9705,2.9745,2.9695,2.9745,236
2009-09-08,21:20:00,2.9745,2.9810,2.9735,2.9780,280
2009-09-08,21:25:00,2.9770,2.9795,2.9735,2.9735,258
2009-09-08,21:30:00,2.9740,2.9760,2.9725,2.9740,353
2009-09-08,21:35:00,2.9745,2.9750,2.9610,2.9625,596
2009-09-08,21:40:00,2.9630,2.9630,2.9560,2.9605,385
2009-09-08,21:45:00,2.9590,2.9650,2.9560,2.9615,212
2009-09-08,21:50:00,2.9610,2.9640,2.9575,2.9615,195
2009-09-08,21:55:00,2.9605,2.9625,2.9535,2.9535,289
2009-09-08,22:00:00,2.9530,2.9570,2.9520,2.9560,385
2009-09-08,22:05:00,2.9550,2.9580,2.9515,2.9545,233
2009-09-08,22:10:00,2.9535,2.9590,2.9530,2.9560,163
2009-09-08,22:15:00,2.9560,2.9630,2.9555,2.9610,118
2009-09-08,22:20:00,2.9610,2.9680,2.9605,2.9670,209
2009-09-08,22:25:00,2.9675,2.9700,2.9655,2.9700,203
2009-09-08,22:30:00,2.9695,2.9770,2.9685,2.9755,345
2009-09-08,22:35:00,2.9760,2.9770,2.9705,2.9730,180
2009-09-08,22:40:00,2.9725,2.9745,2.9680,2.9710,104
2009-09-08,22:45:00,2.9700,2.9720,2.9665,2.9665,172
2009-09-08,22:50:00,2.9665,2.9685,2.9650,2.9660,84
2009-09-08,22:55:00,2.9670,2.9705,2.9660,2.9700,177
2009-09-08,23:00:00,2.9690,2.9770,2.9690,2.9745,213
2009-09-08,23:05:00,2.9750,2.9795,2.9725,2.9735,228
2009-09-08,23:10:00,2.9735,2.9785,2.9720,2.9740,145
2009-09-08,23:15:00,2.9745,2.9750,2.9710,2.9710,111
2009-09-08,23:20:00,2.9705,2.9710,2.9640,2.9670,169
2009-09-08,23:25:00,2.9675,2.9695,2.9655,2.9690,227
2009-09-08,23:30:00,2.9690,2.9690,2.9625,2.9635,153
2009-09-08,23:35:00,2.9620,2.9630,2.9575,2.9590,233
2009-09-08,23:40:00,2.9600,2.9600,2.9485,2.9490,307
2009-09-08,23:45:00,2.9490,2.9510,2.9415,2.9510,474
2009-09-08,23:50:00,2.9510,2.9525,2.9435,2.9495,287
2009-09-08,23:55:00,2.9500,2.9530,2.9470,2.9470,255
2009-09-09,00:00:00,2.9470,2.9470,2.9350,2.9380,502
2009-09-09,00:05:00,2.9385,2.9420,2.9375,2.9410,123
2009-09-09,00:10:00,2.9415,2.9470,2.9415,2.9470,130
2009-09-09,00:15:00,2.9465,2.9490,2.9455,2.9455,116
2009-09-09,00:20:00,2.9455,2.9485,2.9445,2.9475,74
2009-09-09,00:25:00,2.9475,2.9510,2.9460,2.9495,73
2009-09-09,00:30:00,2.9490,2.9535,2.9490,2.9530,118
2009-09-09,00:35:00,2.9530,2.9535,2.9505,2.9525,82
2009-09-09,00:40:00,2.9520,2.9560,2.9520,2.9545,109
2009-09-09,00:45:00,2.9545,2.9545,2.9525,2.9525,67
2009-09-09,00:50:00,2.9535,2.9555,2.9525,2.9545,59
2009-09-09,00:55:00,2.9545,2.9575,2.9530,2.9550,510
2009-09-09,01:00:00,2.9550,2.9555,2.9520,2.9530,128
2009-09-09,01:05:00,2.9530,2.9545,2.9530,2.9535,53
2009-09-09,01:10:00,2.9540,2.9545,2.9510,2.9510,88
2009-09-09,01:15:00,2.9510,2.9555,2.9505,2.9550,56
2009-09-09,01:20:00,2.9550,2.9555,2.9515,2.9545,84
2009-09-09,01:25:00,2.9540,2.9550,2.9515,2.9550,26
2009-09-09,01:30:00,2.9545,2.9560,2.9510,2.9510,12
2009-09-09,01:35:00,2.9520,2.9525,2.9485,2.9500,70
2009-09-09,01:40:00,2.9490,2.9495,2.9460,2.9495,45
2009-09-09,01:45:00,2.9490,2.9495,2.9475,2.9475,19
2009-09-09,01:50:00,2.9465,2.9510,2.9460,2.9490,32
2009-09-09,01:55:00,2.9485,2.9505,2.9480,2.9500,16
2009-09-09,02:00:00,2.9500,2.9500,2.9475,2.9475,15
2009-09-09,02:05:00,2.9475,2.9510,2.9475,2.9490,4
2009-09-09,02:10:00,2.9485,2.9510,2.9485,2.9510,5
2009-09-09,02:15:00,2.9505,2.9505,2.9485,2.9490,16
2009-09-09,02:20:00,2.9485,2.9535,2.9465,2.9510,21
2009-09-09,02:25:00,2.9480,2.9515,2.9480,2.9495,10
2009-09-09,02:30:00,2.9490,2.9505,2.9480,2.9480,9
2009-09-09,02:35:00,2.9495,2.9500,2.9480,2.9485,19
2009-09-09,02:40:00,2.9485,2.9500,2.9470,2.9470,13
2009-09-09,02:45:00,2.9475,2.9495,2.9470,2.9470,26
2009-09-09,02:50:00,2.9470,2.9490,2.9465,2.9490,9
2009-09-09,02:55:00,2.9485,2.9485,2.9485,2.9485,24
2009-09-09,03:00:00,2.9505,2.9510,2.9465,2.9475,28
2009-09-09,03:10:00,2.9470,2.9495,2.9470,2.9485,11
2009-09-09,03:15:00,2.9485,2.9495,2.9485,2.9495,4
2009-09-09,03:25:00,2.9500,2.9500,2.9500,2.9500,11
2009-09-09,03:30:00,2.9500,2.9500,2.9500,2.9500,2
2009-09-09,03:35:00,2.9510,2.9530,2.9505,2.9515,14
2009-09-09,03:40:00,2.9515,2.9520,2.9515,2.9520,2
2009-09-09,03:45:00,2.9500,2.9525,2.9500,2.9505,4
2009-09-09,03:55:00,2.9520,2.9520,2.9520,2.9520,1
2009-09-09,04:00:00,2.9530,2.9535,2.9500,2.9515,19
2009-09-09,04:05:00,2.9500,2.9500,2.9500,2.9500,2
2009-09-09,04:10:00,2.9515,2.9515,2.9500,2.9500,5
2009-09-09,04:15:00,2.9500,2.9540,2.9500,2.9525,7
2009-09-09,04:20:00,2.9545,2.9545,2.9515,2.9515,4
2009-09-09,04:25:00,2.9550,2.9560,2.9535,2.9535,16
2009-09-09,04:30:00,2.9535,2.9535,2.9525,2.9525,3
2009-09-09,04:40:00,2.9530,2.9530,2.9515,2.9515,9
2009-09-09,04:45:00,2.9515,2.9520,2.9515,2.9520,3
2009-09-09,04:50:00,2.9515,2.9515,2.9515,2.9515,1
2009-09-09,04:55:00,2.9510,2.9510,2.9505,2.9505,5
2009-09-09,05:00:00,2.9500,2.9500,2.9500,2.9500,10
2009-09-09,05:05:00,2.9495,2.9495,2.9495,2.9495,2
2009-09-09,05:10:00,2.9495,2.9495,2.9490,2.9490,8
2009-09-09,06:00:00,2.9530,2.9530,2.9520,2.9520,5
2009-09-09,06:05:00,2.9485,2.9485,2.9485,2.9485,3
2009-09-09,06:10:00,2.9485,2.9485,2.9485,2.9485,2
2009-09-09,06:25:00,2.9485,2.9485,2.9485,2.9485,1
2009-09-09,06:35:00,2.9475,2.9475,2.9475,2.9475,2
2009-09-09,06:50:00,2.9495,2.9500,2.9495,2.9500,2
2009-09-09,06:55:00,2.9500,2.9500,2.9500,2.9500,2
2009-09-09,07:15:00,2.9515,2.9515,2.9515,2.9515,1
2009-09-09,07:25:00,2.9520,2.9555,2.9520,2.9555,10
2009-09-09,07:30:00,2.9555,2.9555,2.9555,2.9555,2
2009-09-09,07:40:00,2.9550,2.9550,2.9550,2.9550,1
2009-09-09,07:45:00,2.9560,2.9570,2.9550,2.9550,7
2009-09-09,07:50:00,2.9525,2.9525,2.9525,2.9525,1
2009-09-09,07:55:00,2.9525,2.9525,2.9520,2.9520,4
2009-09-09,08:00:00,2.9520,2.9520,2.9520,2.9520,1
2009-09-09,08:10:00,2.9545,2.9550,2.9545,2.9545,13
2009-09-09,08:15:00,2.9545,2.9565,2.9545,2.9565,4
2009-09-09,08:20:00,2.9560,2.9570,2.9520,2.9570,5
2009-09-09,08:30:00,2.9565,2.9565,2.9565,2.9565,2
2009-09-09,08:35:00,2.9575,2.9590,2.9575,2.9590,14
2009-09-09,08:40:00,2.9595,2.9600,2.9580,2.9580,18
2009-09-09,08:45:00,2.9600,2.9610,2.9600,2.9610,5
2009-09-09,08:50:00,2.9600,2.9620,2.9600,2.9605,4
2009-09-09,08:55:00,2.9620,2.9630,2.9600,2.9600,9
2009-09-09,09:00:00,2.9600,2.9600,2.9570,2.9570,10
2009-09-09,09:05:00,2.9580,2.9645,2.9570,2.9640,14
2009-09-09,09:10:00,2.9635,2.9680,2.9635,2.9680,19
2009-09-09,09:15:00,2.9675,2.9735,2.9665,2.9690,29
2009-09-09,09:20:00,2.9660,2.9670,2.9615,2.9615,11
2009-09-09,09:25:00,2.9625,2.9650,2.9625,2.9645,16
2009-09-09,09:30:00,2.9645,2.9645,2.9610,2.9620,6
2009-09-09,09:35:00,2.9630,2.9660,2.9630,2.9650,30
2009-09-09,09:40:00,2.9620,2.9670,2.9610,2.9610,15
2009-09-09,09:45:00,2.9615,2.9615,2.9600,2.9600,3
2009-09-09,09:50:00,2.9605,2.9605,2.9550,2.9550,18
2009-09-09,09:55:00,2.9550,2.9550,2.9530,2.9530,6
2009-09-09,10:00:00,2.9530,2.9530,2.9480,2.9480,37
2009-09-09,10:05:00,2.9480,2.9495,2.9465,2.9475,56
2009-09-09,10:10:00,2.9480,2.9600,2.9480,2.9600,10
2009-09-09,10:15:00,2.9490,2.9490,2.9485,2.9485,4
2009-09-09,10:25:00,2.9545,2.9560,2.9525,2.9525,4
2009-09-09,10:30:00,2.9535,2.9535,2.9525,2.9525,7
2009-09-09,10:35:00,2.9505,2.9505,2.9480,2.9480,19
2009-09-09,10:40:00,2.9475,2.9480,2.9370,2.9370,43
2009-09-09,10:45:00,2.9375,2.9450,2.9370,2.9440,15
2009-09-09,10:50:00,2.9430,2.9480,2.9430,2.9460,7
2009-09-09,10:55:00,2.9465,2.9480,2.9445,2.9455,19
2009-09-09,11:00:00,2.9455,2.9475,2.9455,2.9460,7
2009-09-09,11:05:00,2.9460,2.9460,2.9455,2.9455,3
2009-09-09,11:10:00,2.9455,2.9455,2.9455,2.9455,2
2009-09-09,11:15:00,2.9460,2.9465,2.9430,2.9430,10
2009-09-09,11:25:00,2.9420,2.9420,2.9400,2.9400,21
2009-09-09,11:30:00,2.9400,2.9400,2.9365,2.9370,19
2009-09-09,11:35:00,2.9370,2.9385,2.9370,2.9385,2
2009-09-09,11:45:00,2.9370,2.9385,2.9370,2.9385,2
2009-09-09,11:50:00,2.9390,2.9390,2.9380,2.9380,3
2009-09-09,12:00:00,2.9380,2.9390,2.9375,2.9375,5
2009-09-09,12:20:00,2.9395,2.9395,2.9395,2.9395,4
2009-09-09,12:30:00,2.9395,2.9405,2.9390,2.9400,12
2009-09-09,12:35:00,2.9405,2.9435,2.9400,2.9420,16
2009-09-09,12:40:00,2.9435,2.9450,2.9435,2.9445,19
2009-09-09,12:45:00,2.9450,2.9485,2.9450,2.9480,11
2009-09-09,12:50:00,2.9475,2.9480,2.9470,2.9480,6
2009-09-09,12:55:00,2.9475,2.9485,2.9475,2.9480,5
2009-09-09,13:00:00,2.9455,2.9455,2.9395,2.9415,21
2009-09-09,13:05:00,2.9420,2.9470,2.9405,2.9470,9
2009-09-09,13:10:00,2.9460,2.9490,2.9460,2.9470,18
2009-09-09,13:15:00,2.9470,2.9475,2.9450,2.9455,7
2009-09-09,13:20:00,2.9455,2.9455,2.9445,2.9455,11
2009-09-09,13:25:00,2.9450,2.9450,2.9370,2.9370,33
2009-09-09,13:30:00,2.9400,2.9415,2.9385,2.9400,9
2009-09-09,13:35:00,2.9405,2.9455,2.9405,2.9440,32
2009-09-09,13:40:00,2.9440,2.9460,2.9440,2.9460,7
2009-09-09,13:45:00,2.9470,2.9480,2.9470,2.9470,9
2009-09-09,13:50:00,2.9480,2.9510,2.9470,2.9495,30
2009-09-09,13:55:00,2.9475,2.9480,2.9440,2.9450,17
2009-09-09,14:00:00,2.9465,2.9475,2.9450,2.9460,15
2009-09-09,14:05:00,2.9450,2.9480,2.9445,2.9480,13
2009-09-09,14:10:00,2.9505,2.9510,2.9495,2.9500,13
2009-09-09,14:15:00,2.9490,2.9550,2.9490,2.9550,19
2009-09-09,14:20:00,2.9550,2.9610,2.9550,2.9610,53
2009-09-09,14:25:00,2.9605,2.9635,2.9590,2.9590,35
2009-09-09,14:30:00,2.9595,2.9595,2.9545,2.9545,27
2009-09-09,14:35:00,2.9545,2.9585,2.9535,2.9565,6
2009-09-09,14:40:00,2.9560,2.9575,2.9550,2.9550,7
2009-09-09,14:45:00,2.9550,2.9565,2.9540,2.9540,29
2009-09-09,14:50:00,2.9540,2.9540,2.9475,2.9500,28
2009-09-09,14:55:00,2.9510,2.9510,2.9390,2.9395,53
2009-09-09,15:00:00,2.9395,2.9420,2.9350,2.9355,115
2009-09-09,15:05:00,2.9355,2.9380,2.9335,2.9365,68
2009-09-09,15:10:00,2.9355,2.9380,2.9350,2.9350,57
2009-09-09,15:15:00,2.9360,2.9420,2.9345,2.9390,56
2009-09-09,15:20:00,2.9390,2.9405,2.9340,2.9340,44
2009-09-09,15:25:00,2.9340,2.9350,2.9240,2.9250,98
2009-09-09,15:30:00,2.9250,2.9295,2.9230,2.9260,85
2009-09-09,15:35:00,2.9255,2.9300,2.9235,2.9300,38
2009-09-09,15:40:00,2.9305,2.9345,2.9290,2.9345,17
2009-09-09,15:45:00,2.9335,2.9380,2.9335,2.9375,46
2009-09-09,15:50:00,2.9365,2.9370,2.9350,2.9350,23
2009-09-09,15:55:00,2.9345,2.9395,2.9335,2.9395,32
2009-09-09,16:00:00,2.9380,2.9405,2.9345,2.9345,58
2009-09-09,16:05:00,2.9330,2.9340,2.9315,2.9335,17
2009-09-09,16:10:00,2.9335,2.9335,2.9310,2.9335,20
2009-09-09,16:15:00,2.9320,2.9335,2.9275,2.9335,35
2009-09-09,16:20:00,2.9320,2.9325,2.9305,2.9310,27
2009-09-09,16:25:00,2.9320,2.9355,2.9315,2.9335,39
2009-09-09,16:30:00,2.9325,2.9335,2.9305,2.9335,14
2009-09-09,16:35:00,2.9335,2.9345,2.9290,2.9290,21
2009-09-09,16:40:00,2.9285,2.9295,2.9240,2.9280,24
2009-09-09,16:45:00,2.9285,2.9285,2.9255,2.9255,8
2009-09-09,16:50:00,2.9280,2.9305,2.9280,2.9305,8
2009-09-09,16:55:00,2.9310,2.9340,2.9305,2.9335,24
2009-09-09,17:00:00,2.9340,2.9365,2.9335,2.9350,12
2009-09-09,17:05:00,2.9350,2.9405,2.9340,2.9405,33
2009-09-09,17:10:00,2.9405,2.9455,2.9365,2.9385,49
2009-09-09,17:15:00,2.9380,2.9395,2.9375,2.9395,6
2009-09-09,17:20:00,2.9380,2.9390,2.9375,2.9380,13
2009-09-09,17:25:00,2.9390,2.9415,2.9390,2.9415,28
2009-09-09,17:30:00,2.9395,2.9405,2.9395,2.9395,21
2009-09-09,17:35:00,2.9390,2.9395,2.9390,2.9395,11
2009-09-09,17:40:00,2.9395,2.9395,2.9340,2.9340,25
2009-09-09,17:45:00,2.9340,2.9365,2.9340,2.9350,23
2009-09-09,17:50:00,2.9355,2.9355,2.9310,2.9345,38
2009-09-09,17:55:00,2.9345,2.9420,2.9345,2.9400,15
2009-09-09,18:00:00,2.9420,2.9490,2.9420,2.9475,54
2009-09-09,18:05:00,2.9470,2.9480,2.9455,2.9475,27
2009-09-09,18:10:00,2.9470,2.9480,2.9445,2.9445,16
2009-09-09,18:15:00,2.9450,2.9450,2.9425,2.9425,20
2009-09-09,18:20:00,2.9410,2.9445,2.9385,2.9445,18
2009-09-09,18:25:00,2.9445,2.9480,2.9435,2.9480,18
2009-09-09,18:30:00,2.9480,2.9495,2.9465,2.9495,28
2009-09-09,18:35:00,2.9485,2.9485,2.9405,2.9410,41
2009-09-09,18:40:00,2.9415,2.9430,2.9405,2.9405,20
2009-09-09,18:45:00,2.9410,2.9415,2.9405,2.9405,9
2009-09-09,18:50:00,2.9400,2.9425,2.9395,2.9395,14
2009-09-09,18:55:00,2.9380,2.9380,2.9345,2.9345,31
2009-09-09,19:00:00,2.9360,2.9360,2.9340,2.9355,13
2009-09-09,19:05:00,2.9355,2.9355,2.9325,2.9345,46
2009-09-09,19:10:00,2.9340,2.9350,2.9315,2.9345,22
2009-09-09,19:15:00,2.9335,2.9355,2.9315,2.9350,42
2009-09-09,19:20:00,2.9350,2.9395,2.9350,2.9385,47
2009-09-09,19:25:00,2.9375,2.9375,2.9375,2.9375,2
2009-09-09,19:30:00,2.9375,2.9410,2.9360,2.9360,58
2009-09-09,19:35:00,2.9355,2.9390,2.9355,2.9390,46
2009-09-09,19:40:00,2.9380,2.9410,2.9375,2.9385,100
2009-09-09,19:45:00,2.9390,2.9440,2.9375,2.9425,104
2009-09-09,19:50:00,2.9425,2.9460,2.9400,2.9460,96
2009-09-09,19:55:00,2.9455,2.9465,2.9410,2.9425,86
2009-09-09,20:00:00,2.9430,2.9475,2.9385,2.9415,85
2009-09-09,20:05:00,2.9410,2.9450,2.9390,2.9450,62
2009-09-09,20:10:00,2.9430,2.9450,2.9385,2.9420,267
2009-09-09,20:15:00,2.9425,2.9470,2.9420,2.9470,131
2009-09-09,20:20:00,2.9475,2.9555,2.9470,2.9525,222
2009-09-09,20:25:00,2.9535,2.9565,2.9495,2.9515,132
2009-09-09,20:30:00,2.9520,2.9575,2.9520,2.9550,193
2009-09-09,20:35:00,2.9550,2.9570,2.9505,2.9525,150
2009-09-09,20:40:00,2.9535,2.9535,2.9480,2.9480,123
2009-09-09,20:45:00,2.9480,2.9480,2.9425,2.9435,199
2009-09-09,20:50:00,2.9430,2.9510,2.9425,2.9495,121
2009-09-09,20:55:00,2.9490,2.9500,2.9440,2.9445,83
2009-09-09,21:00:00,2.9440,2.9490,2.9400,2.9435,117
2009-09-09,21:05:00,2.9435,2.9485,2.9420,2.9475,87
2009-09-09,21:10:00,2.9460,2.9505,2.9450,2.9475,105
2009-09-09,21:15:00,2.9480,2.9500,2.9460,2.9470,142
2009-09-09,21:20:00,2.9470,2.9470,2.9430,2.9455,77
2009-09-09,21:25:00,2.9455,2.9455,2.9400,2.9420,84
2009-09-09,21:30:00,2.9415,2.9475,2.9340,2.9355,336
2009-09-09,21:35:00,2.9350,2.9435,2.9350,2.9400,265
2009-09-09,21:40:00,2.9385,2.9410,2.9350,2.9395,212
2009-09-09,21:45:00,2.9410,2.9490,2.9410,2.9450,196
2009-09-09,21:50:00,2.9445,2.9485,2.9435,2.9460,203
2009-09-09,21:55:00,2.9465,2.9480,2.9390,2.9405,208
2009-09-09,22:00:00,2.9395,2.9485,2.9395,2.9475,159
2009-09-09,22:05:00,2.9480,2.9505,2.9420,2.9445,237
2009-09-09,22:10:00,2.9440,2.9485,2.9415,2.9485,168
2009-09-09,22:15:00,2.9485,2.9550,2.9485,2.9525,280
2009-09-09,22:20:00,2.9535,2.9535,2.9465,2.9465,188
2009-09-09,22:25:00,2.9470,2.9480,2.9395,2.9410,149
2009-09-09,22:30:00,2.9415,2.9445,2.9315,2.9315,276
2009-09-09,22:35:00,2.9315,2.9320,2.9120,2.9230,991
2009-09-09,22:40:00,2.9230,2.9230,2.9155,2.9185,338
2009-09-09,22:45:00,2.9190,2.9190,2.9025,2.9055,715
2009-09-09,22:50:00,2.9050,2.9125,2.9020,2.9125,386
2009-09-09,22:55:00,2.9125,2.9200,2.9105,2.9185,298
2009-09-09,23:00:00,2.9190,2.9275,2.9170,2.9255,256
2009-09-09,23:05:00,2.9250,2.9255,2.9160,2.9170,268
2009-09-09,23:10:00,2.9170,2.9180,2.9120,2.9130,256
2009-09-09,23:15:00,2.9125,2.9135,2.9070,2.9125,248
2009-09-09,23:20:00,2.9130,2.9210,2.9105,2.9205,208
2009-09-09,23:25:00,2.9205,2.9235,2.9180,2.9200,138
2009-09-09,23:30:00,2.9200,2.9215,2.9135,2.9185,88
2009-09-09,23:35:00,2.9185,2.9240,2.9180,2.9230,65
2009-09-09,23:40:00,2.9225,2.9300,2.9190,2.9295,260
2009-09-09,23:45:00,2.9295,2.9310,2.9250,2.9270,184
2009-09-09,23:50:00,2.9275,2.9305,2.9260,2.9275,70
2009-09-09,23:55:00,2.9285,2.9295,2.9265,2.9285,99
2009-09-10,00:00:00,2.9280,2.9285,2.9260,2.9270,81
2009-09-10,00:05:00,2.9275,2.9300,2.9260,2.9280,55
2009-09-10,00:10:00,2.9295,2.9360,2.9295,2.9345,130
2009-09-10,00:15:00,2.9345,2.9355,2.9340,2.9355,59
2009-09-10,00:20:00,2.9360,2.9390,2.9345,2.9375,76
2009-09-10,00:25:00,2.9380,2.9380,2.9330,2.9350,86
2009-09-10,00:30:00,2.9350,2.9360,2.9330,2.9345,65
2009-09-10,00:35:00,2.9330,2.9345,2.9305,2.9310,82
2009-09-10,00:40:00,2.9300,2.9300,2.9230,2.9270,139
2009-09-10,00:45:00,2.9270,2.9275,2.9235,2.9260,113
2009-09-10,00:50:00,2.9260,2.9285,2.9250,2.9285,72
2009-09-10,00:55:00,2.9275,2.9280,2.9230,2.9235,151
2009-09-10,01:00:00,2.9235,2.9255,2.9215,2.9225,92
2009-09-10,01:05:00,2.9220,2.9220,2.9185,2.9200,170
2009-09-10,01:10:00,2.9190,2.9240,2.9190,2.9220,64
2009-09-10,01:15:00,2.9215,2.9240,2.9205,2.9215,55
2009-09-10,01:20:00,2.9220,2.9240,2.9210,2.9240,42
2009-09-10,01:25:00,2.9215,2.9220,2.9180,2.9200,68
2009-09-10,01:30:00,2.9195,2.9205,2.9190,2.9200,19
2009-09-10,01:35:00,2.9185,2.9200,2.9185,2.9200,11
2009-09-10,01:40:00,2.9200,2.9200,2.9190,2.9195,18
2009-09-10,01:45:00,2.9205,2.9220,2.9195,2.9205,20
2009-09-10,01:50:00,2.9200,2.9200,2.9165,2.9185,50
2009-09-10,01:55:00,2.9180,2.9190,2.9165,2.9185,33
2009-09-10,02:00:00,2.9190,2.9190,2.9160,2.9160,26
2009-09-10,02:05:00,2.9155,2.9160,2.9115,2.9145,36
2009-09-10,02:10:00,2.9125,2.9150,2.9075,2.9075,35
2009-09-10,02:15:00,2.9070,2.9105,2.9040,2.9050,53
2009-09-10,02:20:00,2.9035,2.9075,2.9015,2.9075,48
2009-09-10,02:25:00,2.9080,2.9080,2.9050,2.9050,8
2009-09-10,02:30:00,2.9075,2.9095,2.9065,2.9090,76
2009-09-10,02:35:00,2.9090,2.9100,2.9090,2.9100,24
2009-09-10,02:40:00,2.9090,2.9090,2.9050,2.9075,30
2009-09-10,02:45:00,2.9075,2.9085,2.9050,2.9050,14
2009-09-10,02:50:00,2.9055,2.9055,2.9015,2.9035,20
2009-09-10,02:55:00,2.9040,2.9050,2.9025,2.9050,13
2009-09-10,03:00:00,2.9050,2.9050,2.9010,2.9040,18
2009-09-10,03:05:00,2.9040,2.9080,2.9040,2.9080,30
2009-09-10,03:10:00,2.9090,2.9140,2.9090,2.9100,14
2009-09-10,03:15:00,2.9100,2.9140,2.9100,2.9100,15
2009-09-10,03:20:00,2.9105,2.9105,2.9100,2.9100,32
2009-09-10,03:30:00,2.9100,2.9100,2.9080,2.9080,3
2009-09-10,03:35:00,2.9065,2.9065,2.9060,2.9060,5
2009-09-10,03:40:00,2.9070,2.9070,2.9070,2.9070,1
2009-09-10,03:45:00,2.9075,2.9100,2.9075,2.9080,19
2009-09-10,03:50:00,2.9080,2.9095,2.9080,2.9095,10
2009-09-10,03:55:00,2.9090,2.9090,2.9085,2.9085,8
2009-09-10,04:00:00,2.9090,2.9095,2.9090,2.9095,8
2009-09-10,04:05:00,2.9090,2.9095,2.9085,2.9085,8
2009-09-10,04:10:00,2.9095,2.9095,2.9085,2.9085,10
2009-09-10,04:25:00,2.9100,2.9125,2.9100,2.9125,4
2009-09-10,04:30:00,2.9100,2.9100,2.9060,2.9060,8
2009-09-10,04:35:00,2.9060,2.9060,2.9060,2.9060,1
2009-09-10,04:45:00,2.9055,2.9100,2.9055,2.9100,11
2009-09-10,04:50:00,2.9100,2.9100,2.9100,2.9100,1
2009-09-10,04:55:00,2.9100,2.9120,2.9100,2.9120,6
2009-09-10,05:00:00,2.9065,2.9065,2.9065,2.9065,1
2009-09-10,05:05:00,2.9105,2.9105,2.9105,2.9105,1
2009-09-10,05:10:00,2.9080,2.9080,2.9080,2.9080,1
2009-09-10,06:00:00,2.9025,2.9025,2.9025,2.9025,1
2009-09-10,06:05:00,2.9040,2.9120,2.9040,2.9120,2
2009-09-10,06:25:00,2.9045,2.9045,2.9025,2.9025,3
2009-09-10,06:35:00,2.9050,2.9050,2.9050,2.9050,1
2009-09-10,06:45:00,2.9090,2.9090,2.9090,2.9090,1
2009-09-10,06:55:00,2.9085,2.9100,2.9085,2.9100,2
2009-09-10,07:10:00,2.9070,2.9070,2.9070,2.9070,1
2009-09-10,07:25:00,2.9070,2.9070,2.9070,2.9070,2
2009-09-10,07:55:00,2.9125,2.9130,2.9125,2.9130,2
2009-09-10,08:00:00,2.9150,2.9150,2.9150,2.9150,2
2009-09-10,08:05:00,2.9130,2.9130,2.9130,2.9130,9
2009-09-10,08:10:00,2.9105,2.9105,2.9090,2.9095,4
2009-09-10,08:15:00,2.9095,2.9120,2.9095,2.9120,7
2009-09-10,08:25:00,2.9105,2.9105,2.9105,2.9105,1
2009-09-10,08:30:00,2.9100,2.9100,2.9090,2.9090,4
2009-09-10,08:35:00,2.9085,2.9200,2.9085,2.9200,28
2009-09-10,08:40:00,2.9200,2.9250,2.9200,2.9250,23
2009-09-10,08:45:00,2.9245,2.9250,2.9240,2.9245,9
2009-09-10,08:50:00,2.9245,2.9245,2.9230,2.9230,4
2009-09-10,08:55:00,2.9200,2.9210,2.9150,2.9155,9
2009-09-10,09:00:00,2.9155,2.9230,2.9140,2.9140,9
2009-09-10,09:05:00,2.9110,2.9110,2.9100,2.9100,10
2009-09-10,09:10:00,2.9175,2.9180,2.9150,2.9180,4
2009-09-10,09:15:00,2.9190,2.9220,2.9190,2.9220,8
2009-09-10,09:20:00,2.9175,2.9200,2.9175,2.9175,6
2009-09-10,09:25:00,2.9175,2.9175,2.9155,2.9155,3
2009-09-10,09:30:00,2.9125,2.9125,2.9125,2.9125,1
2009-09-10,09:35:00,2.9125,2.9125,2.9125,2.9125,1
2009-09-10,09:45:00,2.9170,2.9170,2.9130,2.9130,3
2009-09-10,10:05:00,2.9205,2.9205,2.9205,2.9205,8
2009-09-10,10:10:00,2.9190,2.9190,2.9190,2.9190,1
2009-09-10,10:15:00,2.9185,2.9220,2.9185,2.9220,5
2009-09-10,10:25:00,2.9220,2.9235,2.9220,2.9235,7
2009-09-10,10:45:00,2.9210,2.9210,2.9170,2.9170,4
2009-09-10,10:55:00,2.9155,2.9155,2.9155,2.9155,1
2009-09-10,11:15:00,2.9185,2.9185,2.9180,2.9180,2
2009-09-10,11:20:00,2.9135,2.9140,2.9135,2.9135,7
2009-09-10,11:25:00,2.9150,2.9160,2.9150,2.9160,9
2009-09-10,11:30:00,2.9155,2.9185,2.9130,2.9185,6
2009-09-10,11:35:00,2.9150,2.9170,2.9150,2.9170,2
2009-09-10,11:45:00,2.9170,2.9200,2.9170,2.9200,5
2009-09-10,12:05:00,2.9220,2.9220,2.9220,2.9220,1
2009-09-10,12:10:00,2.9215,2.9230,2.9215,2.9230,4
2009-09-10,12:20:00,2.9230,2.9240,2.9230,2.9240,3
2009-09-10,12:25:00,2.9235,2.9235,2.9235,2.9235,1
2009-09-10,12:30:00,2.9235,2.9275,2.9235,2.9275,15
2009-09-10,12:35:00,2.9280,2.9315,2.9280,2.9315,23
2009-09-10,12:40:00,2.9310,2.9310,2.9300,2.9310,17
2009-09-10,12:45:00,2.9305,2.9305,2.9285,2.9285,16
2009-09-10,12:50:00,2.9290,2.9290,2.9280,2.9285,7
2009-09-10,12:55:00,2.9285,2.9285,2.9280,2.9285,5
2009-09-10,13:00:00,2.9305,2.9350,2.9305,2.9345,18
2009-09-10,13:05:00,2.9340,2.9340,2.9305,2.9305,9
2009-09-10,13:10:00,2.9325,2.9335,2.9320,2.9320,9
2009-09-10,13:15:00,2.9285,2.9285,2.9240,2.9240,12
2009-09-10,13:20:00,2.9245,2.9250,2.9235,2.9235,4
2009-09-10,13:25:00,2.9250,2.9260,2.9250,2.9250,9
2009-09-10,13:30:00,2.9250,2.9285,2.9250,2.9285,6
2009-09-10,13:35:00,2.9300,2.9335,2.9300,2.9315,17
2009-09-10,13:40:00,2.9310,2.9355,2.9310,2.9330,20
2009-09-10,13:45:00,2.9330,2.9350,2.9330,2.9340,72
2009-09-10,13:50:00,2.9340,2.9360,2.9315,2.9330,59
2009-09-10,13:55:00,2.9340,2.9435,2.9340,2.9435,88
2009-09-10,14:00:00,2.9400,2.9520,2.9400,2.9500,399
2009-09-10,14:05:00,2.9485,2.9485,2.9460,2.9485,32
2009-09-10,14:10:00,2.9480,2.9520,2.9480,2.9510,29
2009-09-10,14:15:00,2.9515,2.9565,2.9515,2.9525,56
2009-09-10,14:20:00,2.9525,2.9535,2.9500,2.9535,19
2009-09-10,14:25:00,2.9520,2.9530,2.9470,2.9470,23
2009-09-10,14:30:00,2.9475,2.9500,2.9475,2.9490,13
2009-09-10,14:35:00,2.9500,2.9500,2.9490,2.9490,6
2009-09-10,14:40:00,2.9495,2.9495,2.9470,2.9480,6
2009-09-10,14:45:00,2.9480,2.9490,2.9445,2.9445,29
2009-09-10,14:50:00,2.9435,2.9460,2.9405,2.9405,19
2009-09-10,14:55:00,2.9400,2.9400,2.9350,2.9350,63
2009-09-10,15:00:00,2.9350,2.9370,2.9330,2.9355,133
2009-09-10,15:05:00,2.9355,2.9355,2.9315,2.9315,49
2009-09-10,15:10:00,2.9310,2.9310,2.9265,2.9310,43
2009-09-10,15:15:00,2.9305,2.9350,2.9305,2.9320,25
2009-09-10,15:20:00,2.9300,2.9310,2.9215,2.9225,61
2009-09-10,15:25:00,2.9215,2.9215,2.9120,2.9140,182
2009-09-10,15:30:00,2.9140,2.9160,2.9105,2.9150,38
2009-09-10,15:35:00,2.9140,2.9175,2.9140,2.9175,21
2009-09-10,15:40:00,2.9160,2.9160,2.9100,2.9105,39
2009-09-10,15:45:00,2.9110,2.9110,2.9010,2.9045,135
2009-09-10,15:50:00,2.9035,2.9100,2.9025,2.9090,60
2009-09-10,15:55:00,2.9080,2.9110,2.9075,2.9110,33
2009-09-10,16:00:00,2.9115,2.9115,2.9045,2.9065,58
2009-09-10,16:05:00,2.9075,2.9150,2.9075,2.9130,51
2009-09-10,16:10:00,2.9140,2.9180,2.9130,2.9165,81
2009-09-10,16:15:00,2.9170,2.9210,2.9160,2.9160,93
2009-09-10,16:20:00,2.9155,2.9155,2.9125,2.9125,16
2009-09-10,16:25:00,2.9135,2.9165,2.9120,2.9125,41
2009-09-10,16:30:00,2.9125,2.9125,2.9090,2.9100,60
2009-09-10,16:35:00,2.9100,2.9115,2.9090,2.9090,12
2009-09-10,16:40:00,2.9105,2.9105,2.9090,2.9105,24
2009-09-10,16:45:00,2.9090,2.9100,2.9070,2.9100,32
2009-09-10,16:50:00,2.9110,2.9135,2.9110,2.9135,3
2009-09-10,16:55:00,2.9120,2.9140,2.9120,2.9125,10
2009-09-10,17:00:00,2.9130,2.9145,2.9100,2.9145,38
2009-09-10,17:05:00,2.9140,2.9155,2.9125,2.9155,23
2009-09-10,17:10:00,2.9150,2.9160,2.9135,2.9160,16
2009-09-10,17:15:00,2.9150,2.9150,2.9120,2.9140,22
2009-09-10,17:20:00,2.9145,2.9150,2.9125,2.9125,21
2009-09-10,17:25:00,2.9115,2.9115,2.9050,2.9060,48
2009-09-10,17:30:00,2.9050,2.9060,2.9025,2.9045,54
2009-09-10,17:35:00,2.9045,2.9045,2.8865,2.8885,366
2009-09-10,17:40:00,2.8875,2.8875,2.8690,2.8745,575
2009-09-10,17:45:00,2.8745,2.8795,2.8745,2.8785,107
2009-09-10,17:50:00,2.8785,2.8795,2.8740,2.8740,28
2009-09-10,17:55:00,2.8745,2.8810,2.8720,2.8800,66
2009-09-10,18:00:00,2.8795,2.8805,2.8755,2.8770,60
2009-09-10,18:05:00,2.8760,2.8785,2.8740,2.8780,102
2009-09-10,18:10:00,2.8775,2.8800,2.8725,2.8795,68
2009-09-10,18:15:00,2.8795,2.8810,2.8775,2.8810,59
2009-09-10,18:20:00,2.8795,2.8855,2.8790,2.8845,48
2009-09-10,18:25:00,2.8845,2.8845,2.8810,2.8815,15
2009-09-10,18:30:00,2.8820,2.8830,2.8810,2.8830,25
2009-09-10,18:35:00,2.8825,2.8830,2.8775,2.8775,69
2009-09-10,18:40:00,2.8775,2.8815,2.8775,2.8815,21
2009-09-10,18:45:00,2.8820,2.8840,2.8790,2.8825,45
2009-09-10,18:50:00,2.8820,2.8820,2.8790,2.8795,59
2009-09-10,18:55:00,2.8790,2.8800,2.8745,2.8745,90
2009-09-10,19:00:00,2.8760,2.8770,2.8725,2.8740,129
2009-09-10,19:05:00,2.8735,2.8735,2.8650,2.8665,117
2009-09-10,19:10:00,2.8655,2.8735,2.8650,2.8710,56
2009-09-10,19:15:00,2.8710,2.8720,2.8690,2.8720,39
2009-09-10,19:20:00,2.8720,2.8760,2.8720,2.8745,25
2009-09-10,19:25:00,2.8745,2.8785,2.8740,2.8770,71
2009-09-10,19:30:00,2.8770,2.8775,2.8740,2.8740,18
2009-09-10,19:35:00,2.8760,2.8800,2.8735,2.8765,142
2009-09-10,19:40:00,2.8765,2.8790,2.8725,2.8765,155
2009-09-10,19:45:00,2.8770,2.8780,2.8730,2.8750,94
2009-09-10,19:50:00,2.8740,2.8740,2.8710,2.8730,79
2009-09-10,19:55:00,2.8730,2.8750,2.8715,2.8735,63
2009-09-10,20:00:00,2.8730,2.8730,2.8550,2.8600,318
2009-09-10,20:05:00,2.8615,2.8655,2.8615,2.8650,126
2009-09-10,20:10:00,2.8650,2.8665,2.8345,2.8390,1588
2009-09-10,20:15:00,2.8385,2.8485,2.8375,2.8455,309
2009-09-10,20:20:00,2.8455,2.8465,2.8325,2.8400,469
2009-09-10,20:25:00,2.8400,2.8480,2.8360,2.8465,204
2009-09-10,20:30:00,2.8465,2.8575,2.8460,2.8565,412
2009-09-10,20:35:00,2.8565,2.8565,2.8435,2.8505,246
2009-09-10,20:40:00,2.8490,2.8620,2.8490,2.8600,240
2009-09-10,20:45:00,2.8595,2.8680,2.8555,2.8660,233
2009-09-10,20:50:00,2.8670,2.8790,2.8655,2.8715,519
2009-09-10,20:55:00,2.8710,2.8735,2.8560,2.8590,298
2009-09-10,21:00:00,2.8585,2.8620,2.8570,2.8595,165
2009-09-10,21:05:00,2.8595,2.8645,2.8595,2.8630,108
2009-09-10,21:10:00,2.8630,2.8645,2.8540,2.8560,164
2009-09-10,21:15:00,2.8565,2.8570,2.8530,2.8570,113
2009-09-10,21:20:00,2.8575,2.8600,2.8560,2.8560,85
2009-09-10,21:25:00,2.8570,2.8570,2.8445,2.8550,318
2009-09-10,21:30:00,2.8540,2.8555,2.8445,2.8540,312
2009-09-10,21:35:00,2.8550,2.8580,2.8460,2.8460,230
2009-09-10,21:40:00,2.8460,2.8530,2.8460,2.8460,212
2009-09-10,21:45:00,2.8460,2.8475,2.8410,2.8420,225
2009-09-10,21:50:00,2.8420,2.8510,2.8420,2.8500,136
2009-09-10,21:55:00,2.8510,2.8570,2.8510,2.8545,152
2009-09-10,22:00:00,2.8550,2.8600,2.8545,2.8560,172
2009-09-10,22:05:00,2.8560,2.8600,2.8520,2.8530,170
2009-09-10,22:10:00,2.8530,2.8565,2.8510,2.8515,114
2009-09-10,22:15:00,2.8515,2.8555,2.8485,2.8550,71
2009-09-10,22:20:00,2.8545,2.8575,2.8520,2.8570,161
2009-09-10,22:25:00,2.8570,2.8600,2.8570,2.8600,89
2009-09-10,22:30:00,2.8605,2.8650,2.8590,2.8600,162
2009-09-10,22:35:00,2.8600,2.8640,2.8585,2.8635,187
2009-09-10,22:40:00,2.8640,2.8730,2.8630,2.8705,174
2009-09-10,22:45:00,2.8705,2.8720,2.8635,2.8645,144
2009-09-10,22:50:00,2.8650,2.8730,2.8650,2.8695,182
2009-09-10,22:55:00,2.8710,2.8800,2.8705,2.8775,204
2009-09-10,23:00:00,2.8785,2.8820,2.8685,2.8705,233
2009-09-10,23:05:00,2.8720,2.8770,2.8710,2.8725,122
2009-09-10,23:10:00,2.8725,2.8735,2.8605,2.8615,371
2009-09-10,23:15:00,2.8615,2.8635,2.8555,2.8615,281
2009-09-10,23:20:00,2.8625,2.8655,2.8605,2.8610,115
2009-09-10,23:25:00,2.8615,2.8625,2.8530,2.8560,289
2009-09-10,23:30:00,2.8565,2.8590,2.8505,2.8590,114
2009-09-10,23:35:00,2.8585,2.8610,2.8575,2.8605,156
2009-09-10,23:40:00,2.8620,2.8640,2.8580,2.8620,113
2009-09-10,23:45:00,2.8615,2.8640,2.8585,2.8630,83
2009-09-10,23:50:00,2.8630,2.8640,2.8595,2.8625,144
2009-09-10,23:55:00,2.8635,2.8660,2.8630,2.8655,90
2009-09-11,00:00:00,2.8645,2.8680,2.8625,2.8665,99
2009-09-11,00:05:00,2.8670,2.8690,2.8655,2.8655,106
2009-09-11,00:10:00,2.8660,2.8665,2.8615,2.8630,83
2009-09-11,00:15:00,2.8625,2.8650,2.8610,2.8640,85
2009-09-11,00:20:00,2.8635,2.8675,2.8615,2.8665,108
2009-09-11,00:25:00,2.8660,2.8680,2.8660,2.8660,49
2009-09-11,00:30:00,2.8660,2.8680,2.8660,2.8665,23
2009-09-11,00:35:00,2.8665,2.8665,2.8630,2.8655,44
2009-09-11,00:40:00,2.8665,2.8715,2.8660,2.8710,123
2009-09-11,00:45:00,2.8705,2.8725,2.8670,2.8700,92
2009-09-11,00:50:00,2.8690,2.8810,2.8690,2.8800,185
2009-09-11,00:55:00,2.8790,2.8790,2.8740,2.8775,279
2009-09-11,01:00:00,2.8785,2.8835,2.8775,2.8800,335
2009-09-11,01:05:00,2.8815,2.8830,2.8785,2.8810,97
2009-09-11,01:10:00,2.8800,2.8810,2.8760,2.8780,80
2009-09-11,01:15:00,2.8785,2.8800,2.8760,2.8765,45
2009-09-11,01:20:00,2.8765,2.8785,2.8745,2.8770,84
2009-09-11,01:25:00,2.8765,2.8800,2.8765,2.8780,38
2009-09-11,01:30:00,2.8785,2.8805,2.8775,2.8795,25
2009-09-11,01:35:00,2.8790,2.8790,2.8760,2.8760,52
2009-09-11,01:40:00,2.8765,2.8785,2.8760,2.8760,37
2009-09-11,01:45:00,2.8780,2.8810,2.8780,2.8805,28
2009-09-11,01:50:00,2.8800,2.8825,2.8785,2.8790,100
2009-09-11,01:55:00,2.8795,2.8825,2.8795,2.8825,27
2009-09-11,02:00:00,2.8825,2.8860,2.8820,2.8845,27
2009-09-11,02:05:00,2.8830,2.8830,2.8810,2.8810,8
2009-09-11,02:10:00,2.8810,2.8810,2.8780,2.8795,17
2009-09-11,02:15:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-11,02:20:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-11,02:25:00,2.8785,2.8795,2.8775,2.8795,26
2009-09-11,02:30:00,2.8795,2.8800,2.8795,2.8800,5
2009-09-11,02:35:00,2.8805,2.8815,2.8805,2.8815,3
2009-09-11,02:40:00,2.8810,2.8825,2.8800,2.8825,18
2009-09-11,02:45:00,2.8830,2.8830,2.8815,2.8825,15
2009-09-11,02:50:00,2.8825,2.8840,2.8825,2.8840,9
2009-09-11,02:55:00,2.8825,2.8870,2.8815,2.8870,14
2009-09-11,03:00:00,2.8865,2.8870,2.8790,2.8800,34
2009-09-11,03:05:00,2.8795,2.8795,2.8790,2.8790,5
2009-09-11,03:10:00,2.8780,2.8830,2.8765,2.8830,17
2009-09-11,03:15:00,2.8800,2.8835,2.8800,2.8835,5
2009-09-11,03:20:00,2.8800,2.8845,2.8800,2.8845,3
2009-09-11,03:25:00,2.8835,2.8840,2.8835,2.8840,2
2009-09-11,03:30:00,2.8840,2.8840,2.8840,2.8840,2
2009-09-11,03:35:00,2.8830,2.8830,2.8800,2.8800,9
2009-09-11,03:40:00,2.8795,2.8800,2.8750,2.8790,70
2009-09-11,03:45:00,2.8795,2.8835,2.8795,2.8835,37
2009-09-11,03:50:00,2.8835,2.8845,2.8835,2.8845,33
2009-09-11,03:55:00,2.8835,2.8845,2.8800,2.8845,8
2009-09-11,04:00:00,2.8815,2.8830,2.8815,2.8830,5
2009-09-11,04:05:00,2.8840,2.8840,2.8820,2.8820,3
2009-09-11,04:10:00,2.8835,2.8835,2.8735,2.8735,18
2009-09-11,04:15:00,2.8760,2.8760,2.8760,2.8760,2
2009-09-11,04:20:00,2.8760,2.8760,2.8750,2.8760,3
2009-09-11,04:30:00,2.8760,2.8760,2.8760,2.8760,1
2009-09-11,04:35:00,2.8790,2.8790,2.8790,2.8790,11
2009-09-11,04:40:00,2.8790,2.8800,2.8790,2.8800,15
2009-09-11,04:55:00,2.8825,2.8835,2.8825,2.8835,2
2009-09-11,06:05:00,2.8795,2.8795,2.8795,2.8795,1
2009-09-11,06:25:00,2.8780,2.8780,2.8780,2.8780,1
2009-09-11,07:05:00,2.8780,2.8780,2.8780,2.8780,2
2009-09-11,07:10:00,2.8710,2.8710,2.8710,2.8710,2
2009-09-11,07:20:00,2.8725,2.8725,2.8725,2.8725,2
2009-09-11,07:35:00,2.8755,2.8755,2.8755,2.8755,1
2009-09-11,07:45:00,2.8725,2.8725,2.8710,2.8710,4
2009-09-11,07:50:00,2.8800,2.8830,2.8750,2.8750,8
2009-09-11,08:00:00,2.8840,2.8900,2.8840,2.8890,15
2009-09-11,08:05:00,2.8845,2.8845,2.8800,2.8800,3
2009-09-11,08:10:00,2.8860,2.8860,2.8820,2.8820,9
2009-09-11,08:15:00,2.8830,2.8830,2.8825,2.8825,4
2009-09-11,08:20:00,2.8810,2.8810,2.8810,2.8810,1
2009-09-11,08:25:00,2.8805,2.8805,2.8730,2.8750,14
2009-09-11,08:30:00,2.8785,2.8800,2.8735,2.8795,28
2009-09-11,08:35:00,2.8795,2.8795,2.8755,2.8790,6
2009-09-11,08:40:00,2.8780,2.8790,2.8740,2.8740,21
2009-09-11,08:45:00,2.8725,2.8805,2.8725,2.8780,51
2009-09-11,08:50:00,2.8790,2.8835,2.8755,2.8815,49
2009-09-11,08:55:00,2.8815,2.8815,2.8805,2.8815,4
2009-09-11,09:00:00,2.8790,2.8865,2.8790,2.8860,20
2009-09-11,09:05:00,2.8850,2.8885,2.8850,2.8885,20
2009-09-11,09:10:00,2.8875,2.8890,2.8870,2.8890,7
2009-09-11,09:15:00,2.8895,2.8905,2.8865,2.8890,15
2009-09-11,09:20:00,2.8890,2.8970,2.8890,2.8970,54
2009-09-11,09:25:00,2.8975,2.8975,2.8890,2.8890,46
2009-09-11,09:30:00,2.8925,2.8980,2.8925,2.8960,52
2009-09-11,09:35:00,2.8935,2.8955,2.8910,2.8945,21
2009-09-11,09:50:00,2.8940,2.8940,2.8940,2.8940,1
2009-09-11,09:55:00,2.8920,2.8970,2.8915,2.8930,29
2009-09-11,10:00:00,2.8945,2.9000,2.8945,2.8995,77
2009-09-11,10:05:00,2.8965,2.8965,2.8960,2.8960,3
2009-09-11,10:10:00,2.8975,2.9000,2.8955,2.9000,44
2009-09-11,10:15:00,2.9025,2.9115,2.9015,2.9110,102
2009-09-11,10:20:00,2.9095,2.9110,2.9095,2.9095,73
2009-09-11,10:25:00,2.9095,2.9110,2.9070,2.9070,15
2009-09-11,10:30:00,2.9070,2.9095,2.9070,2.9085,17
2009-09-11,10:35:00,2.9075,2.9075,2.9075,2.9075,9
2009-09-11,10:40:00,2.9075,2.9120,2.9060,2.9120,18
2009-09-11,10:45:00,2.9120,2.9130,2.9110,2.9110,16
2009-09-11,10:50:00,2.9110,2.9110,2.9110,2.9110,13
2009-09-11,10:55:00,2.9085,2.9090,2.9070,2.9070,8
2009-09-11,11:00:00,2.9100,2.9120,2.9100,2.9100,6
2009-09-11,11:05:00,2.9110,2.9110,2.9110,2.9110,3
2009-09-11,11:10:00,2.9145,2.9145,2.9100,2.9110,13
2009-09-11,11:15:00,2.9110,2.9110,2.9110,2.9110,6
2009-09-11,11:20:00,2.9125,2.9135,2.9110,2.9135,9
2009-09-11,11:25:00,2.9135,2.9140,2.9135,2.9140,6
2009-09-11,11:30:00,2.9110,2.9110,2.9100,2.9100,7
2009-09-11,11:35:00,2.9100,2.9125,2.9070,2.9075,8
2009-09-11,11:45:00,2.9090,2.9090,2.9090,2.9090,2
2009-09-11,11:50:00,2.9080,2.9080,2.9060,2.9070,6
2009-09-11,11:55:00,2.9060,2.9060,2.9060,2.9060,2
2009-09-11,12:00:00,2.9100,2.9100,2.9100,2.9100,5
2009-09-11,12:10:00,2.9095,2.9100,2.9095,2.9100,2
2009-09-11,12:15:00,2.9110,2.9110,2.9110,2.9110,1
2009-09-11,12:30:00,2.9090,2.9105,2.9055,2.9070,22
2009-09-11,12:35:00,2.9085,2.9135,2.9085,2.9135,16
2009-09-11,12:40:00,2.9135,2.9155,2.9110,2.9110,45
2009-09-11,12:45:00,2.9110,2.9140,2.9110,2.9110,22
2009-09-11,12:50:00,2.9100,2.9100,2.9080,2.9080,15
2009-09-11,12:55:00,2.9080,2.9110,2.9055,2.9065,12
2009-09-11,13:00:00,2.9055,2.9060,2.9045,2.9060,11
2009-09-11,13:05:00,2.9070,2.9100,2.9065,2.9085,9
2009-09-11,13:10:00,2.9090,2.9105,2.9090,2.9100,19
2009-09-11,13:15:00,2.9100,2.9100,2.9075,2.9080,23
2009-09-11,13:20:00,2.9075,2.9110,2.9055,2.9105,27
2009-09-11,13:25:00,2.9100,2.9165,2.9100,2.9150,42
2009-09-11,13:30:00,2.9155,2.9165,2.9140,2.9140,36
2009-09-11,13:35:00,2.9135,2.9140,2.9100,2.9100,49
2009-09-11,13:40:00,2.9075,2.9075,2.9065,2.9070,20
2009-09-11,13:45:00,2.9050,2.9080,2.9000,2.9020,30
2009-09-11,13:50:00,2.9025,2.9030,2.8980,2.9005,47
2009-09-11,13:55:00,2.8975,2.8975,2.8890,2.8940,88
2009-09-11,14:00:00,2.8940,2.8990,2.8935,2.8980,61
2009-09-11,14:05:00,2.8965,2.8980,2.8875,2.8880,104
2009-09-11,14:10:00,2.8885,2.8910,2.8870,2.8890,40
2009-09-11,14:15:00,2.8890,2.8890,2.8860,2.8860,34
2009-09-11,14:20:00,2.8860,2.8860,2.8775,2.8800,174
2009-09-11,14:25:00,2.8800,2.8850,2.8800,2.8830,35
2009-09-11,14:30:00,2.8845,2.8845,2.8795,2.8795,36
2009-09-11,14:35:00,2.8800,2.8800,2.8680,2.8700,95
2009-09-11,14:40:00,2.8680,2.8725,2.8675,2.8675,73
2009-09-11,14:45:00,2.8675,2.8690,2.8665,2.8685,29
2009-09-11,14:50:00,2.8685,2.8730,2.8680,2.8700,45
2009-09-11,14:55:00,2.8700,2.8700,2.8635,2.8665,45
2009-09-11,15:00:00,2.8670,2.8740,2.8670,2.8735,98
2009-09-11,15:05:00,2.8730,2.8815,2.8710,2.8810,83
2009-09-11,15:10:00,2.8800,2.8815,2.8790,2.8815,47
2009-09-11,15:15:00,2.8825,2.8865,2.8820,2.8820,53
2009-09-11,15:20:00,2.8795,2.8820,2.8780,2.8820,42
2009-09-11,15:25:00,2.8815,2.8815,2.8780,2.8795,57
2009-09-11,15:30:00,2.8785,2.8790,2.8780,2.8790,32
2009-09-11,15:35:00,2.8785,2.8785,2.8755,2.8760,96
2009-09-11,15:40:00,2.8760,2.8760,2.8715,2.8745,30
2009-09-11,15:45:00,2.8745,2.8765,2.8730,2.8740,19
2009-09-11,15:50:00,2.8735,2.8750,2.8730,2.8745,7
2009-09-11,15:55:00,2.8735,2.8780,2.8735,2.8760,29
2009-09-11,16:00:00,2.8755,2.8815,2.8730,2.8730,34
2009-09-11,16:05:00,2.8725,2.8755,2.8725,2.8750,37
2009-09-11,16:10:00,2.8760,2.8775,2.8760,2.8770,25
2009-09-11,16:15:00,2.8780,2.8795,2.8720,2.8720,62
2009-09-11,16:20:00,2.8700,2.8715,2.8680,2.8715,31
2009-09-11,16:25:00,2.8710,2.8710,2.8610,2.8615,49
2009-09-11,16:30:00,2.8620,2.8625,2.8545,2.8550,143
2009-09-11,16:35:00,2.8565,2.8610,2.8560,2.8595,84
2009-09-11,16:40:00,2.8595,2.8620,2.8580,2.8600,55
2009-09-11,16:45:00,2.8580,2.8615,2.8580,2.8595,63
2009-09-11,16:50:00,2.8585,2.8600,2.8515,2.8590,66
2009-09-11,16:55:00,2.8580,2.8580,2.8545,2.8550,19
2009-09-11,17:00:00,2.8560,2.8595,2.8555,2.8585,39
2009-09-11,17:05:00,2.8575,2.8585,2.8575,2.8585,15
2009-09-11,17:10:00,2.8590,2.8605,2.8570,2.8590,19
2009-09-11,17:15:00,2.8590,2.8620,2.8590,2.8615,31
2009-09-11,17:20:00,2.8615,2.8640,2.8615,2.8630,49
2009-09-11,17:25:00,2.8635,2.8655,2.8625,2.8625,35
2009-09-11,17:30:00,2.8620,2.8680,2.8615,2.8680,21
2009-09-11,17:35:00,2.8675,2.8820,2.8675,2.8780,131
2009-09-11,17:40:00,2.8790,2.8790,2.8735,2.8735,25
2009-09-11,17:45:00,2.8750,2.8765,2.8725,2.8760,17
2009-09-11,17:50:00,2.8760,2.8810,2.8755,2.8810,65
2009-09-11,17:55:00,2.8805,2.8830,2.8795,2.8800,33
2009-09-11,18:00:00,2.8790,2.8790,2.8755,2.8770,19
2009-09-11,18:05:00,2.8785,2.8810,2.8785,2.8810,10
2009-09-11,18:10:00,2.8785,2.8850,2.8785,2.8825,55
2009-09-11,18:15:00,2.8815,2.8815,2.8785,2.8785,14
2009-09-11,18:20:00,2.8785,2.8800,2.8775,2.8800,11
2009-09-11,18:25:00,2.8815,2.8825,2.8815,2.8825,5
2009-09-11,18:30:00,2.8845,2.8845,2.8845,2.8845,4
2009-09-11,18:35:00,2.8830,2.8900,2.8830,2.8900,44
2009-09-11,18:40:00,2.8895,2.8910,2.8855,2.8910,39
2009-09-11,18:45:00,2.8910,2.8940,2.8890,2.8935,27
2009-09-11,18:50:00,2.8925,2.8930,2.8875,2.8880,52
2009-09-11,18:55:00,2.8870,2.8920,2.8870,2.8885,20
2009-09-11,19:00:00,2.8890,2.8910,2.8880,2.8885,18
2009-09-11,19:05:00,2.8880,2.8880,2.8805,2.8805,36
2009-09-11,19:10:00,2.8800,2.8830,2.8770,2.8830,35
2009-09-11,19:15:00,2.8850,2.8850,2.8810,2.8820,23
2009-09-11,19:20:00,2.8820,2.8825,2.8785,2.8795,22
2009-09-11,19:25:00,2.8800,2.8805,2.8785,2.8785,14
2009-09-11,19:30:00,2.8780,2.8790,2.8760,2.8790,21
2009-09-11,19:35:00,2.8780,2.8785,2.8745,2.8755,51
2009-09-11,19:40:00,2.8755,2.8775,2.8745,2.8775,26
2009-09-11,19:45:00,2.8780,2.8825,2.8780,2.8795,88
2009-09-11,19:50:00,2.8805,2.8870,2.8795,2.8860,87
2009-09-11,19:55:00,2.8870,2.8875,2.8795,2.8855,72
2009-09-11,20:00:00,2.8855,2.8875,2.8830,2.8835,57
2009-09-11,20:05:00,2.8810,2.8850,2.8805,2.8850,47
2009-09-11,20:10:00,2.8850,2.8895,2.8830,2.8835,225
2009-09-11,20:15:00,2.8820,2.8840,2.8810,2.8815,48
2009-09-11,20:20:00,2.8810,2.8825,2.8760,2.8765,147
2009-09-11,20:25:00,2.8770,2.8780,2.8745,2.8770,78
2009-09-11,20:30:00,2.8765,2.8800,2.8760,2.8780,47
2009-09-11,20:35:00,2.8785,2.8795,2.8765,2.8780,66
2009-09-11,20:40:00,2.8780,2.8825,2.8775,2.8780,90
2009-09-11,20:45:00,2.8780,2.8820,2.8780,2.8810,80
2009-09-11,20:50:00,2.8810,2.8825,2.8650,2.8650,242
2009-09-11,20:55:00,2.8645,2.8730,2.8645,2.8690,146
2009-09-11,21:00:00,2.8690,2.8780,2.8690,2.8700,243
2009-09-11,21:05:00,2.8695,2.8750,2.8690,2.8720,136
2009-09-11,21:10:00,2.8725,2.8840,2.8720,2.8830,215
2009-09-11,21:15:00,2.8830,2.8930,2.8810,2.8865,382
2009-09-11,21:20:00,2.8880,2.9070,2.8845,2.9070,261
2009-09-11,21:25:00,2.9060,2.9075,2.8950,2.8955,366
2009-09-11,21:30:00,2.8955,2.8980,2.8895,2.8960,217
2009-09-11,21:35:00,2.8975,2.9130,2.8960,2.9065,592
2009-09-11,21:40:00,2.9065,2.9065,2.8950,2.8960,171
2009-09-11,21:45:00,2.8970,2.8975,2.8910,2.8970,112
2009-09-11,21:50:00,2.8970,2.9000,2.8950,2.8985,120
2009-09-11,21:55:00,2.8985,2.9015,2.8935,2.8935,302
2009-09-11,22:00:00,2.8950,2.9000,2.8810,2.8820,416
2009-09-11,22:05:00,2.8820,2.8830,2.8705,2.8775,433
2009-09-11,22:10:00,2.8780,2.8865,2.8740,2.8840,289
2009-09-11,22:15:00,2.8835,2.8870,2.8795,2.8820,115
2009-09-11,22:20:00,2.8810,2.8865,2.8810,2.8845,102
2009-09-11,22:25:00,2.8845,2.8920,2.8815,2.8865,148
2009-09-11,22:30:00,2.8870,2.8900,2.8865,2.8870,61
2009-09-11,22:35:00,2.8865,2.8910,2.8865,2.8910,79
2009-09-11,22:40:00,2.8905,2.8925,2.8840,2.8840,135
2009-09-11,22:45:00,2.8850,2.8950,2.8850,2.8900,121
2009-09-11,22:50:00,2.8900,2.8910,2.8855,2.8895,103
2009-09-11,22:55:00,2.8890,2.8915,2.8865,2.8895,124
2009-09-11,23:00:00,2.8900,2.8915,2.8855,2.8875,124
2009-09-11,23:05:00,2.8880,2.8920,2.8855,2.8920,144
2009-09-11,23:10:00,2.8910,2.8920,2.8825,2.8830,166
2009-09-11,23:15:00,2.8820,2.8820,2.8680,2.8725,191
2009-09-11,23:20:00,2.8725,2.8725,2.8665,2.8675,114
2009-09-11,23:25:00,2.8680,2.8715,2.8580,2.8650,249
2009-09-11,23:30:00,2.8650,2.8705,2.8615,2.8665,218
2009-09-11,23:35:00,2.8665,2.8665,2.8600,2.8660,140
2009-09-11,23:40:00,2.8660,2.8665,2.8590,2.8625,227
2009-09-11,23:45:00,2.8625,2.8660,2.8585,2.8595,241
2009-09-11,23:50:00,2.8600,2.8600,2.8495,2.8505,486
2009-09-11,23:55:00,2.8505,2.8540,2.8475,2.8515,393
2009-09-12,00:00:00,2.8525,2.8545,2.8465,2.8540,165
2009-09-12,00:05:00,2.8535,2.8545,2.8460,2.8510,292
2009-09-12,00:10:00,2.8520,2.8575,2.8520,2.8575,118
2009-09-12,00:15:00,2.8580,2.8585,2.8500,2.8510,186
2009-09-12,00:20:00,2.8500,2.8525,2.8425,2.8435,377
2009-09-12,00:25:00,2.8435,2.8455,2.8405,2.8430,228
2009-09-12,00:30:00,2.8425,2.8510,2.8415,2.8465,251
2009-09-12,00:35:00,2.8450,2.8475,2.8360,2.8370,291
2009-09-12,00:40:00,2.8365,2.8400,2.8275,2.8370,812
2009-09-12,00:45:00,2.8375,2.8425,2.8325,2.8360,353
2009-09-12,00:50:00,2.8370,2.8430,2.8360,2.8380,256
2009-09-12,00:55:00,2.8390,2.8490,2.8370,2.8455,416
2009-09-12,01:00:00,2.8455,2.8510,2.8450,2.8510,243
2009-09-12,01:05:00,2.8505,2.8505,2.8430,2.8450,39
2009-09-12,01:10:00,2.8450,2.8460,2.8435,2.8440,31
2009-09-12,01:15:00,2.8445,2.8485,2.8445,2.8460,41
2009-09-12,01:20:00,2.8480,2.8525,2.8480,2.8490,86
2009-09-12,01:25:00,2.8490,2.8500,2.8465,2.8490,18
2009-09-12,01:30:00,2.8485,2.8495,2.8460,2.8495,25
2009-09-12,01:35:00,2.8490,2.8490,2.8440,2.8440,48
2009-09-12,01:40:00,2.8445,2.8445,2.8370,2.8370,64
2009-09-12,01:45:00,2.8380,2.8390,2.8370,2.8380,40
2009-09-12,01:50:00,2.8380,2.8400,2.8370,2.8400,29
2009-09-12,01:55:00,2.8390,2.8390,2.8355,2.8380,33
2009-09-12,02:00:00,2.8380,2.8410,2.8365,2.8410,10
2009-09-12,02:05:00,2.8415,2.8445,2.8405,2.8440,19
2009-09-12,02:10:00,2.8420,2.8435,2.8400,2.8425,89
2009-09-12,02:15:00,2.8400,2.8425,2.8400,2.8400,5
2009-09-12,02:20:00,2.8435,2.8435,2.8415,2.8415,6
2009-09-12,02:25:00,2.8410,2.8410,2.8405,2.8405,4
2009-09-12,02:30:00,2.8400,2.8440,2.8400,2.8440,20
2009-09-12,02:35:00,2.8445,2.8465,2.8410,2.8410,37
2009-09-12,02:40:00,2.8440,2.8440,2.8420,2.8425,6
2009-09-12,02:45:00,2.8430,2.8440,2.8430,2.8440,5
2009-09-12,02:50:00,2.8445,2.8455,2.8445,2.8455,6
2009-09-12,02:55:00,2.8450,2.8450,2.8430,2.8430,4
2009-09-12,03:00:00,2.8420,2.8465,2.8420,2.8465,16
2009-09-12,03:05:00,2.8430,2.8490,2.8430,2.8490,32
2009-09-12,03:10:00,2.8490,2.8490,2.8475,2.8475,16
2009-09-12,03:15:00,2.8470,2.8470,2.8470,2.8470,2
2009-09-12,03:20:00,2.8470,2.8500,2.8470,2.8500,14
2009-09-12,03:25:00,2.8470,2.8470,2.8415,2.8420,11
2009-09-12,03:30:00,2.8490,2.8500,2.8490,2.8495,11
2009-09-12,03:35:00,2.8475,2.8475,2.8475,2.8475,9
2009-09-12,03:40:00,2.8475,2.8475,2.8455,2.8455,3
2009-09-12,03:45:00,2.8450,2.8450,2.8430,2.8430,12
2009-09-12,03:50:00,2.8430,2.8430,2.8405,2.8405,19
2009-09-12,03:55:00,2.8405,2.8405,2.8355,2.8355,16
2009-09-12,04:00:00,2.8350,2.8360,2.8340,2.8340,14
2009-09-12,04:05:00,2.8335,2.8335,2.8320,2.8320,7
2009-09-12,04:10:00,2.8315,2.8315,2.8280,2.8280,9
2009-09-12,04:15:00,2.8310,2.8340,2.8305,2.8340,116
2009-09-12,04:20:00,2.8340,2.8340,2.8340,2.8340,1
2009-09-12,04:25:00,2.8340,2.8350,2.8340,2.8350,3
2009-09-12,04:30:00,2.8345,2.8345,2.8345,2.8345,1
2009-09-12,04:40:00,2.8360,2.8360,2.8355,2.8355,2
2009-09-12,04:45:00,2.8315,2.8315,2.8305,2.8305,12
2009-09-12,04:50:00,2.8310,2.8310,2.8305,2.8305,4
2009-09-12,04:55:00,2.8310,2.8335,2.8305,2.8335,6
2009-09-12,05:00:00,2.8350,2.8350,2.8350,2.8350,2
2009-09-12,05:05:00,2.8360,2.8360,2.8305,2.8305,4
2009-09-14,06:00:00,2.8350,2.8350,2.8250,2.8320,32
2009-09-14,06:05:00,2.8300,2.8340,2.8270,2.8270,7
2009-09-14,06:10:00,2.8265,2.8270,2.8250,2.8250,12
2009-09-14,06:15:00,2.8250,2.8250,2.8250,2.8250,1
2009-09-14,06:20:00,2.8270,2.8270,2.8270,2.8270,1
2009-09-14,06:25:00,2.8270,2.8270,2.8200,2.8200,33
2009-09-14,06:30:00,2.8205,2.8205,2.8200,2.8200,4
2009-09-14,06:35:00,2.8200,2.8200,2.8180,2.8180,6
2009-09-14,06:40:00,2.8230,2.8230,2.8230,2.8230,1
2009-09-14,06:50:00,2.8185,2.8185,2.8180,2.8185,3
2009-09-14,06:55:00,2.8175,2.8175,2.8175,2.8175,1
2009-09-14,07:00:00,2.8170,2.8170,2.8125,2.8125,35
2009-09-14,07:05:00,2.8150,2.8170,2.8150,2.8170,16
2009-09-14,07:10:00,2.8135,2.8135,2.8125,2.8125,9
2009-09-14,07:15:00,2.8170,2.8185,2.8170,2.8185,9
2009-09-14,07:20:00,2.8200,2.8200,2.8200,2.8200,1
2009-09-14,07:25:00,2.8180,2.8200,2.8180,2.8200,3
2009-09-14,07:35:00,2.8185,2.8185,2.8185,2.8185,2
2009-09-14,07:40:00,2.8190,2.8210,2.8180,2.8180,4
2009-09-14,07:45:00,2.8180,2.8205,2.8175,2.8200,14
2009-09-14,07:50:00,2.8200,2.8200,2.8185,2.8185,4
2009-09-14,07:55:00,2.8185,2.8185,2.8185,2.8185,13
2009-09-14,08:00:00,2.8210,2.8250,2.8195,2.8195,12
2009-09-14,08:05:00,2.8160,2.8160,2.8160,2.8160,6
2009-09-14,08:10:00,2.8180,2.8200,2.8140,2.8155,74
2009-09-14,08:15:00,2.8130,2.8135,2.8090,2.8105,87
2009-09-14,08:20:00,2.8120,2.8120,2.8100,2.8100,14
2009-09-14,08:25:00,2.8080,2.8080,2.8070,2.8075,7
2009-09-14,08:30:00,2.8070,2.8100,2.8050,2.8080,37
2009-09-14,08:35:00,2.8065,2.8090,2.8055,2.8055,44
2009-09-14,08:40:00,2.8055,2.8055,2.7970,2.8020,107
2009-09-14,08:45:00,2.8020,2.8020,2.7925,2.7950,36
2009-09-14,08:50:00,2.7935,2.7965,2.7900,2.7900,53
2009-09-14,08:55:00,2.7900,2.7945,2.7880,2.7880,80
2009-09-14,09:00:00,2.7865,2.7865,2.7625,2.7680,241
2009-09-14,09:05:00,2.7705,2.7805,2.7680,2.7750,51
2009-09-14,09:10:00,2.7770,2.7770,2.7705,2.7750,25
2009-09-14,09:15:00,2.7750,2.7810,2.7750,2.7810,20
2009-09-14,09:20:00,2.7785,2.7815,2.7765,2.7815,18
2009-09-14,09:25:00,2.7820,2.7875,2.7815,2.7815,21
2009-09-14,09:30:00,2.7810,2.7810,2.7755,2.7785,31
2009-09-14,09:35:00,2.7780,2.7795,2.7765,2.7770,19
2009-09-14,09:40:00,2.7800,2.7955,2.7800,2.7915,70
2009-09-14,09:45:00,2.7910,2.7910,2.7850,2.7850,15
2009-09-14,09:50:00,2.7890,2.7890,2.7800,2.7800,9
2009-09-14,09:55:00,2.7795,2.7800,2.7780,2.7800,7
2009-09-14,10:00:00,2.7800,2.7850,2.7800,2.7805,18
2009-09-14,10:05:00,2.7815,2.7835,2.7785,2.7800,134
2009-09-14,10:10:00,2.7820,2.7825,2.7800,2.7800,15
2009-09-14,10:15:00,2.7815,2.7815,2.7800,2.7800,22
2009-09-14,10:20:00,2.7800,2.7830,2.7800,2.7805,11
2009-09-14,10:25:00,2.7800,2.7820,2.7785,2.7785,14
2009-09-14,10:30:00,2.7790,2.7805,2.7770,2.7790,14
2009-09-14,10:35:00,2.7800,2.7825,2.7800,2.7825,16
2009-09-14,10:40:00,2.7835,2.7840,2.7810,2.7825,5
2009-09-14,10:45:00,2.7840,2.7855,2.7785,2.7800,19
2009-09-14,10:50:00,2.7800,2.7800,2.7795,2.7800,12
2009-09-14,10:55:00,2.7805,2.7845,2.7800,2.7800,8
2009-09-14,11:00:00,2.7780,2.7780,2.7780,2.7780,3
2009-09-14,11:15:00,2.7800,2.7825,2.7800,2.7825,4
2009-09-14,11:20:00,2.7810,2.7830,2.7810,2.7830,2
2009-09-14,11:25:00,2.7820,2.7820,2.7820,2.7820,1
2009-09-14,11:35:00,2.7815,2.7825,2.7815,2.7825,3
2009-09-14,11:40:00,2.7825,2.7840,2.7765,2.7840,52
2009-09-14,11:45:00,2.7770,2.7835,2.7760,2.7760,29
2009-09-14,11:55:00,2.7800,2.7835,2.7800,2.7830,4
2009-09-14,12:00:00,2.7835,2.7840,2.7805,2.7805,10
2009-09-14,12:10:00,2.7805,2.7825,2.7775,2.7780,20
2009-09-14,12:15:00,2.7780,2.7825,2.7780,2.7825,3
2009-09-14,12:20:00,2.7835,2.7835,2.7825,2.7825,3
2009-09-14,12:30:00,2.7860,2.7860,2.7825,2.7840,23
2009-09-14,12:35:00,2.7835,2.7835,2.7775,2.7805,47
2009-09-14,12:40:00,2.7780,2.7805,2.7760,2.7760,34
2009-09-14,12:45:00,2.7760,2.7790,2.7750,2.7790,21
2009-09-14,12:50:00,2.7790,2.7805,2.7790,2.7800,4
2009-09-14,12:55:00,2.7805,2.7830,2.7805,2.7830,4
2009-09-14,13:00:00,2.7815,2.7835,2.7810,2.7825,7
2009-09-14,13:05:00,2.7830,2.7850,2.7820,2.7820,13
2009-09-14,13:10:00,2.7820,2.7820,2.7810,2.7810,3
2009-09-14,13:15:00,2.7805,2.7815,2.7780,2.7805,16
2009-09-14,13:20:00,2.7790,2.7795,2.7785,2.7795,8
2009-09-14,13:25:00,2.7785,2.7795,2.7775,2.7785,22
2009-09-14,13:30:00,2.7775,2.7790,2.7760,2.7765,6
2009-09-14,13:35:00,2.7760,2.7760,2.7720,2.7760,34
2009-09-14,13:40:00,2.7780,2.7780,2.7760,2.7760,9
2009-09-14,13:45:00,2.7775,2.7800,2.7775,2.7800,16
2009-09-14,13:50:00,2.7785,2.7785,2.7775,2.7775,7
2009-09-14,13:55:00,2.7770,2.7795,2.7770,2.7790,9
2009-09-14,14:00:00,2.7780,2.7800,2.7780,2.7800,14
2009-09-14,14:05:00,2.7805,2.7840,2.7800,2.7805,28
2009-09-14,14:10:00,2.7825,2.7825,2.7750,2.7750,35
2009-09-14,14:15:00,2.7770,2.7775,2.7740,2.7740,23
2009-09-14,14:20:00,2.7730,2.7730,2.7675,2.7725,84
2009-09-14,14:25:00,2.7710,2.7735,2.7705,2.7725,27
2009-09-14,14:30:00,2.7735,2.7735,2.7650,2.7650,51
2009-09-14,14:35:00,2.7655,2.7680,2.7655,2.7680,17
2009-09-14,14:40:00,2.7700,2.7725,2.7700,2.7700,29
2009-09-14,14:45:00,2.7710,2.7750,2.7705,2.7750,31
2009-09-14,14:50:00,2.7780,2.7780,2.7715,2.7740,31
2009-09-14,14:55:00,2.7765,2.7810,2.7765,2.7805,21
2009-09-14,15:00:00,2.7805,2.7820,2.7775,2.7795,51
2009-09-14,15:05:00,2.7790,2.7870,2.7770,2.7870,82
2009-09-14,15:10:00,2.7870,2.7900,2.7835,2.7865,59
2009-09-14,15:15:00,2.7865,2.7900,2.7860,2.7860,54
2009-09-14,15:20:00,2.7865,2.7895,2.7860,2.7880,18
2009-09-14,15:25:00,2.7895,2.7910,2.7885,2.7905,14
2009-09-14,15:30:00,2.7910,2.7930,2.7900,2.7920,60
2009-09-14,15:35:00,2.7920,2.7925,2.7890,2.7920,51
2009-09-14,15:40:00,2.7925,2.7970,2.7910,2.7935,124
2009-09-14,15:45:00,2.7935,2.7940,2.7800,2.7885,139
2009-09-14,15:50:00,2.7855,2.7900,2.7855,2.7865,20
2009-09-14,15:55:00,2.7865,2.7865,2.7850,2.7860,7
2009-09-14,16:00:00,2.7860,2.7860,2.7800,2.7820,61
2009-09-14,16:05:00,2.7820,2.7835,2.7745,2.7770,77
2009-09-14,16:10:00,2.7775,2.7800,2.7770,2.7775,31
2009-09-14,16:15:00,2.7785,2.7790,2.7750,2.7775,52
2009-09-14,16:20:00,2.7775,2.7780,2.7740,2.7765,18
2009-09-14,16:25:00,2.7760,2.7795,2.7760,2.7795,31
2009-09-14,16:30:00,2.7800,2.7820,2.7795,2.7810,40
2009-09-14,16:35:00,2.7810,2.7865,2.7800,2.7825,46
2009-09-14,16:40:00,2.7815,2.7815,2.7780,2.7785,31
2009-09-14,16:45:00,2.7780,2.7805,2.7780,2.7800,20
2009-09-14,16:50:00,2.7800,2.7850,2.7800,2.7850,15
2009-09-14,16:55:00,2.7855,2.7885,2.7855,2.7885,29
2009-09-14,17:00:00,2.7870,2.7870,2.7790,2.7810,27
2009-09-14,17:05:00,2.7815,2.7845,2.7805,2.7805,13
2009-09-14,17:10:00,2.7820,2.7845,2.7805,2.7835,37
2009-09-14,17:15:00,2.7830,2.7905,2.7830,2.7905,35
2009-09-14,17:20:00,2.7895,2.7950,2.7895,2.7950,69
2009-09-14,17:25:00,2.7940,2.7950,2.7910,2.7920,103
2009-09-14,17:30:00,2.7915,2.7920,2.7875,2.7875,18
2009-09-14,17:35:00,2.7875,2.7910,2.7860,2.7910,36
2009-09-14,17:40:00,2.7900,2.7900,2.7860,2.7860,17
2009-09-14,17:45:00,2.7870,2.7875,2.7840,2.7850,71
2009-09-14,17:50:00,2.7860,2.7875,2.7840,2.7875,36
2009-09-14,17:55:00,2.7880,2.7880,2.7840,2.7855,18
2009-09-14,18:00:00,2.7860,2.7940,2.7860,2.7940,36
2009-09-14,18:05:00,2.7940,2.7950,2.7935,2.7945,19
2009-09-14,18:10:00,2.7950,2.7975,2.7910,2.7950,112
2009-09-14,18:15:00,2.7945,2.7965,2.7940,2.7945,42
2009-09-14,18:20:00,2.7950,2.7985,2.7940,2.7980,84
2009-09-14,18:25:00,2.7980,2.8020,2.7980,2.8020,144
2009-09-14,18:30:00,2.8000,2.8010,2.7960,2.7960,16
2009-09-14,18:35:00,2.7965,2.7990,2.7965,2.7990,24
2009-09-14,18:40:00,2.7990,2.8010,2.7975,2.7975,16
2009-09-14,18:45:00,2.7970,2.8000,2.7965,2.8000,21
2009-09-14,18:50:00,2.7995,2.7995,2.7985,2.7990,23
2009-09-14,18:55:00,2.7995,2.8025,2.7995,2.7995,21
2009-09-14,19:00:00,2.7990,2.7990,2.7950,2.7960,45
2009-09-14,19:05:00,2.7955,2.7980,2.7940,2.7965,48
2009-09-14,19:10:00,2.7970,2.7990,2.7970,2.7970,55
2009-09-14,19:15:00,2.7975,2.7980,2.7950,2.7960,54
2009-09-14,19:20:00,2.7960,2.7960,2.7925,2.7945,49
2009-09-14,19:25:00,2.7945,2.7975,2.7940,2.7975,19
2009-09-14,19:30:00,2.7975,2.8010,2.7940,2.7955,108
2009-09-14,19:35:00,2.7960,2.8025,2.7960,2.8025,37
2009-09-14,19:40:00,2.8035,2.8075,2.8035,2.8050,72
2009-09-14,19:45:00,2.8050,2.8055,2.8025,2.8030,38
2009-09-14,19:50:00,2.8035,2.8120,2.8035,2.8110,45
2009-09-14,19:55:00,2.8115,2.8145,2.8045,2.8080,326
2009-09-14,20:00:00,2.8095,2.8095,2.8075,2.8090,47
2009-09-14,20:05:00,2.8090,2.8090,2.8020,2.8020,136
2009-09-14,20:10:00,2.8020,2.8060,2.8005,2.8030,162
2009-09-14,20:15:00,2.8035,2.8075,2.8015,2.8055,82
2009-09-14,20:20:00,2.8055,2.8080,2.8030,2.8075,79
2009-09-14,20:25:00,2.8085,2.8085,2.8055,2.8070,59
2009-09-14,20:30:00,2.8075,2.8075,2.7985,2.8000,206
2009-09-14,20:35:00,2.8000,2.8015,2.7985,2.7985,115
2009-09-14,20:40:00,2.7980,2.8005,2.7960,2.7985,154
2009-09-14,20:45:00,2.7995,2.8005,2.7955,2.7975,133
2009-09-14,20:50:00,2.7965,2.8035,2.7960,2.7990,94
2009-09-14,20:55:00,2.7990,2.8085,2.7985,2.8080,62
2009-09-14,21:00:00,2.8080,2.8090,2.8025,2.8025,83
2009-09-14,21:05:00,2.8020,2.8025,2.7955,2.7995,149
2009-09-14,21:10:00,2.7990,2.7990,2.7940,2.7960,107
2009-09-14,21:15:00,2.7965,2.7980,2.7860,2.7865,349
2009-09-14,21:20:00,2.7865,2.7910,2.7850,2.7880,405
2009-09-14,21:25:00,2.7880,2.7935,2.7880,2.7905,178
2009-09-14,21:30:00,2.7910,2.7970,2.7895,2.7940,481
2009-09-14,21:35:00,2.7930,2.7965,2.7930,2.7950,231
2009-09-14,21:40:00,2.7950,2.8060,2.7950,2.8020,307
2009-09-14,21:45:00,2.8020,2.8045,2.7955,2.7975,358
2009-09-14,21:50:00,2.7975,2.8005,2.7945,2.7960,250
2009-09-14,21:55:00,2.7960,2.8000,2.7930,2.7990,162
2009-09-14,22:00:00,2.7995,2.8005,2.7885,2.7905,605
2009-09-14,22:05:00,2.7895,2.7915,2.7860,2.7895,333
2009-09-14,22:10:00,2.7890,2.7900,2.7680,2.7690,1016
2009-09-14,22:15:00,2.7690,2.7810,2.7660,2.7780,723
2009-09-14,22:20:00,2.7780,2.7840,2.7770,2.7840,351
2009-09-14,22:25:00,2.7825,2.7845,2.7800,2.7830,129
2009-09-14,22:30:00,2.7830,2.7875,2.7815,2.7875,146
2009-09-14,22:35:00,2.7875,2.7900,2.7850,2.7875,190
2009-09-14,22:40:00,2.7875,2.7965,2.7855,2.7965,224
2009-09-14,22:45:00,2.7970,2.8120,2.7970,2.8070,438
2009-09-14,22:50:00,2.8075,2.8075,2.7940,2.7970,322
2009-09-14,22:55:00,2.7960,2.8005,2.7960,2.7960,168
2009-09-14,23:00:00,2.7960,2.7995,2.7950,2.7980,127
2009-09-14,23:05:00,2.7980,2.8020,2.7925,2.7940,130
2009-09-14,23:10:00,2.7935,2.7955,2.7890,2.7900,124
2009-09-14,23:15:00,2.7915,2.7975,2.7915,2.7960,169
2009-09-14,23:20:00,2.7965,2.8025,2.7910,2.7915,250
2009-09-14,23:25:00,2.7910,2.7910,2.7865,2.7885,208
2009-09-14,23:30:00,2.7890,2.7955,2.7890,2.7930,121
2009-09-14,23:35:00,2.7930,2.7940,2.7875,2.7880,113
2009-09-14,23:40:00,2.7870,2.7925,2.7865,2.7900,82
2009-09-14,23:45:00,2.7895,2.7925,2.7870,2.7900,84
2009-09-14,23:50:00,2.7905,2.8005,2.7895,2.8000,130
2009-09-14,23:55:00,2.7990,2.7990,2.7915,2.7915,86
2009-09-15,00:00:00,2.7925,2.7955,2.7915,2.7950,99
2009-09-15,00:05:00,2.7960,2.7960,2.7915,2.7920,50
2009-09-15,00:10:00,2.7925,2.7970,2.7925,2.7965,28
2009-09-15,00:15:00,2.7965,2.8045,2.7965,2.8025,106
2009-09-15,00:20:00,2.8025,2.8045,2.8015,2.8025,58
2009-09-15,00:25:00,2.8030,2.8035,2.8020,2.8020,54
2009-09-15,00:30:00,2.8030,2.8030,2.7985,2.8005,59
2009-09-15,00:35:00,2.8010,2.8010,2.7990,2.7990,32
2009-09-15,00:40:00,2.7995,2.8045,2.7980,2.8045,76
2009-09-15,00:45:00,2.8050,2.8060,2.7990,2.8010,115
2009-09-15,00:50:00,2.8015,2.8015,2.7960,2.8010,144
2009-09-15,00:55:00,2.8010,2.8060,2.7990,2.8035,228
2009-09-15,01:00:00,2.8040,2.8050,2.8000,2.8015,57
2009-09-15,01:05:00,2.8020,2.8020,2.7990,2.8005,29
2009-09-15,01:10:00,2.8010,2.8020,2.7995,2.8000,20
2009-09-15,01:15:00,2.8000,2.8015,2.7980,2.7985,32
2009-09-15,01:20:00,2.7990,2.8010,2.7975,2.8000,20
2009-09-15,01:25:00,2.8000,2.8045,2.7970,2.8005,35
2009-09-15,01:30:00,2.7990,2.8030,2.7990,2.8020,20
2009-09-15,01:35:00,2.8000,2.8025,2.7995,2.8020,24
2009-09-15,01:40:00,2.8025,2.8030,2.8010,2.8020,36
2009-09-15,01:45:00,2.8020,2.8025,2.8010,2.8025,24
2009-09-15,01:50:00,2.8010,2.8010,2.7965,2.7980,50
2009-09-15,01:55:00,2.7970,2.7995,2.7970,2.7995,40
2009-09-15,02:00:00,2.8000,2.8010,2.7995,2.8000,12
2009-09-15,02:05:00,2.7990,2.8000,2.7980,2.7980,5
2009-09-15,02:10:00,2.7975,2.7975,2.7975,2.7975,7
2009-09-15,02:15:00,2.7975,2.8000,2.7965,2.7985,14
2009-09-15,02:20:00,2.8000,2.8000,2.7985,2.8000,9
2009-09-15,02:25:00,2.7995,2.8100,2.7995,2.8100,58
2009-09-15,02:30:00,2.8095,2.8100,2.8070,2.8085,7
2009-09-15,02:35:00,2.8075,2.8090,2.8055,2.8090,36
2009-09-15,02:40:00,2.8095,2.8095,2.8095,2.8095,1
2009-09-15,02:45:00,2.8090,2.8125,2.8090,2.8115,16
2009-09-15,02:50:00,2.8100,2.8100,2.8070,2.8090,7
2009-09-15,02:55:00,2.8090,2.8100,2.8080,2.8100,5
2009-09-15,03:00:00,2.8100,2.8100,2.8090,2.8100,7
2009-09-15,03:05:00,2.8080,2.8085,2.8070,2.8085,5
2009-09-15,03:10:00,2.8095,2.8100,2.8070,2.8070,8
2009-09-15,03:15:00,2.8085,2.8100,2.8085,2.8100,9
2009-09-15,03:20:00,2.8095,2.8095,2.8060,2.8060,16
2009-09-15,03:25:00,2.8060,2.8065,2.8050,2.8050,31
2009-09-15,03:30:00,2.8060,2.8095,2.8055,2.8085,14
2009-09-15,03:35:00,2.8085,2.8095,2.8065,2.8080,9
2009-09-15,03:40:00,2.8075,2.8075,2.8015,2.8045,25
2009-09-15,03:45:00,2.8065,2.8085,2.8065,2.8075,7
2009-09-15,03:50:00,2.8085,2.8090,2.8045,2.8090,18
2009-09-15,03:55:00,2.8085,2.8095,2.8065,2.8065,10
2009-09-15,04:00:00,2.8080,2.8085,2.8080,2.8085,2
2009-09-15,04:05:00,2.8080,2.8090,2.8075,2.8075,4
2009-09-15,04:10:00,2.8095,2.8095,2.8070,2.8070,6
2009-09-15,04:15:00,2.8090,2.8090,2.8090,2.8090,3
2009-09-15,04:20:00,2.8095,2.8095,2.8095,2.8095,6
2009-09-15,04:25:00,2.8090,2.8090,2.8090,2.8090,1
2009-09-15,04:30:00,2.8100,2.8100,2.8100,2.8100,1
2009-09-15,04:35:00,2.8080,2.8100,2.8070,2.8100,9
2009-09-15,04:40:00,2.8075,2.8085,2.8050,2.8050,22
2009-09-15,04:45:00,2.8050,2.8055,2.8050,2.8050,12
2009-09-15,04:50:00,2.8050,2.8050,2.8035,2.8035,5
2009-09-15,04:55:00,2.8055,2.8070,2.8055,2.8070,2
2009-09-15,05:05:00,2.8060,2.8090,2.8050,2.8090,5
2009-09-15,05:10:00,2.8100,2.8130,2.8100,2.8130,9
2009-09-15,06:10:00,2.8050,2.8050,2.7980,2.7980,5
2009-09-15,06:30:00,2.8030,2.8030,2.8030,2.8030,1
2009-09-15,06:50:00,2.8085,2.8100,2.8020,2.8020,7
2009-09-15,07:00:00,2.8005,2.8005,2.7990,2.7990,4
2009-09-15,07:50:00,2.8070,2.8070,2.8070,2.8070,1
2009-09-15,07:55:00,2.8075,2.8075,2.8000,2.8000,3
2009-09-15,08:00:00,2.8080,2.8080,2.8080,2.8080,2
2009-09-15,08:05:00,2.8095,2.8100,2.8095,2.8100,4
2009-09-15,08:10:00,2.8100,2.8100,2.8100,2.8100,4
2009-09-15,08:15:00,2.8100,2.8100,2.8100,2.8100,2
2009-09-15,08:20:00,2.8100,2.8135,2.8100,2.8135,3
2009-09-15,08:25:00,2.8140,2.8140,2.8140,2.8140,2
2009-09-15,08:30:00,2.8140,2.8180,2.8140,2.8150,17
2009-09-15,08:35:00,2.8140,2.8140,2.8140,2.8140,4
2009-09-15,08:40:00,2.8110,2.8110,2.8060,2.8060,16
2009-09-15,08:45:00,2.8065,2.8095,2.8065,2.8095,2
2009-09-15,08:50:00,2.8070,2.8070,2.8025,2.8025,13
2009-09-15,08:55:00,2.8055,2.8090,2.8055,2.8080,5
2009-09-15,09:00:00,2.8125,2.8170,2.8055,2.8070,30
2009-09-15,09:05:00,2.8030,2.8070,2.8000,2.8020,17
2009-09-15,09:10:00,2.8065,2.8065,2.8065,2.8065,1
2009-09-15,09:15:00,2.8090,2.8140,2.8065,2.8100,12
2009-09-15,09:20:00,2.8100,2.8100,2.8070,2.8085,11
2009-09-15,09:25:00,2.8070,2.8085,2.8070,2.8070,4
2009-09-15,09:30:00,2.8075,2.8095,2.8075,2.8095,12
2009-09-15,09:35:00,2.8100,2.8100,2.8100,2.8100,2
2009-09-15,09:40:00,2.8070,2.8075,2.8070,2.8075,5
2009-09-15,09:45:00,2.8055,2.8080,2.8055,2.8080,5
2009-09-15,09:50:00,2.8060,2.8060,2.7990,2.8025,15
2009-09-15,09:55:00,2.8025,2.8025,2.7950,2.8005,17
2009-09-15,10:05:00,2.8010,2.8085,2.8005,2.8045,16
2009-09-15,10:10:00,2.8045,2.8045,2.8045,2.8045,2
2009-09-15,10:15:00,2.8025,2.8025,2.8000,2.8000,8
2009-09-15,10:20:00,2.8005,2.8005,2.8005,2.8005,1
2009-09-15,10:25:00,2.8000,2.8000,2.7995,2.7995,4
2009-09-15,10:30:00,2.7990,2.8010,2.7975,2.7975,12
2009-09-15,10:35:00,2.7960,2.7985,2.7960,2.7985,9
2009-09-15,10:40:00,2.7965,2.8000,2.7965,2.8000,8
2009-09-15,10:45:00,2.8000,2.8040,2.8000,2.8040,5
2009-09-15,10:50:00,2.8020,2.8045,2.8020,2.8040,3
2009-09-15,10:55:00,2.8000,2.8040,2.8000,2.8040,2
2009-09-15,11:00:00,2.8005,2.8005,2.7950,2.7950,5
2009-09-15,11:05:00,2.7975,2.8000,2.7975,2.8000,7
2009-09-15,11:10:00,2.7975,2.8005,2.7975,2.8000,3
2009-09-15,11:15:00,2.8000,2.8010,2.8000,2.8010,11
2009-09-15,11:20:00,2.8000,2.8000,2.8000,2.8000,5
2009-09-15,11:30:00,2.8030,2.8030,2.8030,2.8030,2
2009-09-15,11:35:00,2.8030,2.8030,2.8020,2.8020,11
2009-09-15,12:05:00,2.8050,2.8050,2.8035,2.8035,4
2009-09-15,12:15:00,2.8040,2.8045,2.8040,2.8045,2
2009-09-15,12:20:00,2.8045,2.8045,2.8045,2.8045,1
2009-09-15,12:25:00,2.8020,2.8020,2.8020,2.8020,3
2009-09-15,12:30:00,2.8050,2.8085,2.8045,2.8085,20
2009-09-15,12:35:00,2.8090,2.8100,2.8080,2.8095,44
2009-09-15,12:40:00,2.8100,2.8125,2.8100,2.8115,12
2009-09-15,12:45:00,2.8120,2.8130,2.8120,2.8125,12
2009-09-15,12:50:00,2.8130,2.8150,2.8130,2.8150,35
2009-09-15,12:55:00,2.8150,2.8150,2.8130,2.8130,5
2009-09-15,13:00:00,2.8135,2.8160,2.8135,2.8160,14
2009-09-15,13:05:00,2.8160,2.8165,2.8145,2.8145,34
2009-09-15,13:10:00,2.8150,2.8155,2.8145,2.8155,6
2009-09-15,13:15:00,2.8155,2.8180,2.8150,2.8180,25
2009-09-15,13:20:00,2.8170,2.8170,2.8165,2.8165,2
2009-09-15,13:25:00,2.8165,2.8175,2.8160,2.8170,7
2009-09-15,13:30:00,2.8155,2.8180,2.8125,2.8140,30
2009-09-15,13:35:00,2.8130,2.8155,2.8100,2.8100,43
2009-09-15,13:40:00,2.8100,2.8120,2.8075,2.8120,30
2009-09-15,13:45:00,2.8100,2.8150,2.8100,2.8145,16
2009-09-15,13:50:00,2.8145,2.8165,2.8135,2.8155,19
2009-09-15,13:55:00,2.8145,2.8155,2.8135,2.8155,12
2009-09-15,14:00:00,2.8155,2.8160,2.8145,2.8160,6
2009-09-15,14:05:00,2.8160,2.8160,2.8115,2.8115,12
2009-09-15,14:10:00,2.8125,2.8140,2.8095,2.8100,13
2009-09-15,14:15:00,2.8095,2.8105,2.8080,2.8095,25
2009-09-15,14:20:00,2.8085,2.8085,2.8055,2.8085,11
2009-09-15,14:25:00,2.8075,2.8080,2.8050,2.8080,47
2009-09-15,14:30:00,2.8085,2.8085,2.8040,2.8040,18
2009-09-15,14:35:00,2.8040,2.8095,2.8040,2.8095,38
2009-09-15,14:40:00,2.8090,2.8090,2.8070,2.8080,20
2009-09-15,14:45:00,2.8100,2.8100,2.8090,2.8090,5
2009-09-15,14:50:00,2.8070,2.8105,2.8070,2.8075,11
2009-09-15,14:55:00,2.8105,2.8110,2.8085,2.8085,14
2009-09-15,15:00:00,2.8085,2.8085,2.8015,2.8025,83
2009-09-15,15:05:00,2.8035,2.8045,2.8010,2.8025,28
2009-09-15,15:10:00,2.8030,2.8030,2.7960,2.7990,71
2009-09-15,15:15:00,2.7995,2.8015,2.7985,2.8015,23
2009-09-15,15:20:00,2.8025,2.8040,2.8005,2.8005,17
2009-09-15,15:25:00,2.8020,2.8075,2.8020,2.8075,26
2009-09-15,15:30:00,2.8060,2.8060,2.8020,2.8020,16
2009-09-15,15:35:00,2.8020,2.8030,2.8005,2.8005,40
2009-09-15,15:40:00,2.8005,2.8025,2.8005,2.8010,30
2009-09-15,15:45:00,2.8020,2.8050,2.8020,2.8045,23
2009-09-15,15:50:00,2.8055,2.8090,2.8050,2.8090,45
2009-09-15,15:55:00,2.8075,2.8075,2.8045,2.8055,12
2009-09-15,16:00:00,2.8060,2.8075,2.8015,2.8015,25
2009-09-15,16:05:00,2.8015,2.8115,2.8005,2.8115,36
2009-09-15,16:10:00,2.8110,2.8115,2.8075,2.8115,72
2009-09-15,16:15:00,2.8115,2.8170,2.8110,2.8165,63
2009-09-15,16:20:00,2.8160,2.8220,2.8155,2.8220,91
2009-09-15,16:25:00,2.8220,2.8255,2.8200,2.8240,123
2009-09-15,16:30:00,2.8245,2.8250,2.8215,2.8215,81
2009-09-15,16:35:00,2.8215,2.8265,2.8215,2.8255,94
2009-09-15,16:40:00,2.8260,2.8320,2.8260,2.8285,131
2009-09-15,16:45:00,2.8285,2.8285,2.8240,2.8260,103
2009-09-15,16:50:00,2.8260,2.8265,2.8235,2.8260,26
2009-09-15,16:55:00,2.8260,2.8310,2.8260,2.8285,30
2009-09-15,17:00:00,2.8265,2.8265,2.8190,2.8200,98
2009-09-15,17:05:00,2.8190,2.8190,2.8140,2.8190,71
2009-09-15,17:10:00,2.8190,2.8230,2.8190,2.8230,42
2009-09-15,17:15:00,2.8225,2.8260,2.8215,2.8215,54
2009-09-15,17:20:00,2.8230,2.8240,2.8175,2.8175,54
2009-09-15,17:25:00,2.8180,2.8200,2.8155,2.8160,67
2009-09-15,17:30:00,2.8160,2.8160,2.8140,2.8145,31
2009-09-15,17:35:00,2.8145,2.8160,2.8145,2.8160,40
2009-09-15,17:40:00,2.8170,2.8185,2.8165,2.8175,22
2009-09-15,17:45:00,2.8165,2.8175,2.8160,2.8160,8
2009-09-15,17:50:00,2.8150,2.8155,2.8145,2.8155,10
2009-09-15,17:55:00,2.8155,2.8170,2.8125,2.8165,86
2009-09-15,18:00:00,2.8165,2.8175,2.8150,2.8175,24
2009-09-15,18:05:00,2.8170,2.8175,2.8165,2.8175,12
2009-09-15,18:10:00,2.8180,2.8190,2.8175,2.8180,19
2009-09-15,18:15:00,2.8180,2.8230,2.8180,2.8230,64
2009-09-15,18:20:00,2.8235,2.8240,2.8220,2.8240,9
2009-09-15,18:25:00,2.8250,2.8260,2.8240,2.8245,22
2009-09-15,18:30:00,2.8230,2.8245,2.8190,2.8190,63
2009-09-15,18:35:00,2.8190,2.8200,2.8175,2.8200,49
2009-09-15,18:40:00,2.8205,2.8225,2.8205,2.8220,27
2009-09-15,18:45:00,2.8205,2.8230,2.8200,2.8225,54
2009-09-15,18:50:00,2.8220,2.8220,2.8175,2.8175,11
2009-09-15,18:55:00,2.8180,2.8185,2.8165,2.8180,53
2009-09-15,19:00:00,2.8175,2.8220,2.8175,2.8215,32
2009-09-15,19:05:00,2.8210,2.8230,2.8200,2.8200,15
2009-09-15,19:10:00,2.8195,2.8195,2.8135,2.8155,97
2009-09-15,19:15:00,2.8150,2.8165,2.8125,2.8150,22
2009-09-15,19:20:00,2.8145,2.8165,2.8145,2.8160,19
2009-09-15,19:25:00,2.8155,2.8160,2.8120,2.8120,48
2009-09-15,19:30:00,2.8120,2.8165,2.8100,2.8140,86
2009-09-15,19:35:00,2.8150,2.8170,2.8115,2.8150,78
2009-09-15,19:40:00,2.8150,2.8150,2.8065,2.8090,47
2009-09-15,19:45:00,2.8090,2.8125,2.8090,2.8125,27
2009-09-15,19:50:00,2.8125,2.8150,2.8115,2.8135,69
2009-09-15,19:55:00,2.8130,2.8195,2.8130,2.8165,98
2009-09-15,20:00:00,2.8155,2.8155,2.8115,2.8140,34
2009-09-15,20:05:00,2.8135,2.8165,2.8125,2.8160,71
2009-09-15,20:10:00,2.8165,2.8205,2.8160,2.8185,159
2009-09-15,20:15:00,2.8180,2.8240,2.8180,2.8200,121
2009-09-15,20:20:00,2.8215,2.8280,2.8215,2.8245,165
2009-09-15,20:25:00,2.8245,2.8255,2.8185,2.8190,119
2009-09-15,20:30:00,2.8190,2.8315,2.8190,2.8300,453
2009-09-15,20:35:00,2.8275,2.8285,2.8210,2.8240,277
2009-09-15,20:40:00,2.8225,2.8370,2.8220,2.8330,507
2009-09-15,20:45:00,2.8330,2.8395,2.8330,2.8360,247
2009-09-15,20:50:00,2.8370,2.8385,2.8270,2.8275,265
2009-09-15,20:55:00,2.8270,2.8335,2.8245,2.8305,202
2009-09-15,21:00:00,2.8310,2.8310,2.8210,2.8300,175
2009-09-15,21:05:00,2.8285,2.8330,2.8285,2.8325,106
2009-09-15,21:10:00,2.8325,2.8330,2.8285,2.8285,69
2009-09-15,21:15:00,2.8285,2.8305,2.8245,2.8305,84
2009-09-15,21:20:00,2.8300,2.8315,2.8285,2.8290,115
2009-09-15,21:25:00,2.8285,2.8340,2.8285,2.8310,68
2009-09-15,21:30:00,2.8300,2.8320,2.8215,2.8315,200
2009-09-15,21:35:00,2.8285,2.8355,2.8280,2.8325,172
2009-09-15,21:40:00,2.8320,2.8375,2.8320,2.8370,209
2009-09-15,21:45:00,2.8375,2.8390,2.8310,2.8320,305
2009-09-15,21:50:00,2.8310,2.8325,2.8230,2.8265,210
2009-09-15,21:55:00,2.8250,2.8250,2.8205,2.8235,199
2009-09-15,22:00:00,2.8230,2.8240,2.8125,2.8135,288
2009-09-15,22:05:00,2.8135,2.8220,2.8130,2.8215,169
2009-09-15,22:10:00,2.8220,2.8225,2.8090,2.8090,206
2009-09-15,22:15:00,2.8080,2.8105,2.8010,2.8100,580
2009-09-15,22:20:00,2.8100,2.8150,2.8055,2.8105,316
2009-09-15,22:25:00,2.8110,2.8150,2.8100,2.8130,187
2009-09-15,22:30:00,2.8130,2.8190,2.8120,2.8120,211
2009-09-15,22:35:00,2.8130,2.8175,2.8130,2.8160,168
2009-09-15,22:40:00,2.8155,2.8225,2.8150,2.8190,159
2009-09-15,22:45:00,2.8185,2.8210,2.8170,2.8200,106
2009-09-15,22:50:00,2.8200,2.8210,2.8185,2.8185,170
2009-09-15,22:55:00,2.8185,2.8210,2.8165,2.8205,191
2009-09-15,23:00:00,2.8210,2.8270,2.8190,2.8195,267
2009-09-15,23:05:00,2.8195,2.8240,2.8180,2.8225,157
2009-09-15,23:10:00,2.8240,2.8265,2.8200,2.8230,125
2009-09-15,23:15:00,2.8220,2.8255,2.8175,2.8245,191
2009-09-15,23:20:00,2.8250,2.8260,2.8220,2.8225,114
2009-09-15,23:25:00,2.8225,2.8235,2.8180,2.8195,137
2009-09-15,23:30:00,2.8195,2.8205,2.8140,2.8185,120
2009-09-15,23:35:00,2.8180,2.8235,2.8180,2.8235,192
2009-09-15,23:40:00,2.8240,2.8270,2.8225,2.8250,53
2009-09-15,23:45:00,2.8250,2.8285,2.8225,2.8270,111
2009-09-15,23:50:00,2.8270,2.8305,2.8260,2.8260,184
2009-09-15,23:55:00,2.8255,2.8300,2.8250,2.8270,118
2009-09-16,00:00:00,2.8275,2.8315,2.8265,2.8275,111
2009-09-16,00:05:00,2.8285,2.8305,2.8260,2.8275,177
2009-09-16,00:10:00,2.8275,2.8275,2.8250,2.8255,64
2009-09-16,00:15:00,2.8260,2.8300,2.8255,2.8290,70
2009-09-16,00:20:00,2.8290,2.8325,2.8290,2.8300,37
2009-09-16,00:25:00,2.8290,2.8315,2.8280,2.8285,87
2009-09-16,00:30:00,2.8290,2.8295,2.8255,2.8270,48
2009-09-16,00:35:00,2.8260,2.8280,2.8250,2.8280,52
2009-09-16,00:40:00,2.8280,2.8315,2.8270,2.8315,46
2009-09-16,00:45:00,2.8310,2.8350,2.8295,2.8350,120
2009-09-16,00:50:00,2.8345,2.8390,2.8340,2.8375,198
2009-09-16,00:55:00,2.8375,2.8470,2.8360,2.8465,616
2009-09-16,01:00:00,2.8465,2.8470,2.8425,2.8425,215
2009-09-16,01:05:00,2.8425,2.8440,2.8400,2.8440,72
2009-09-16,01:10:00,2.8440,2.8495,2.8415,2.8490,105
2009-09-16,01:15:00,2.8490,2.8535,2.8465,2.8500,147
2009-09-16,01:20:00,2.8500,2.8560,2.8495,2.8530,151
2009-09-16,01:25:00,2.8530,2.8555,2.8450,2.8515,153
2009-09-16,01:30:00,2.8530,2.8555,2.8525,2.8555,86
2009-09-16,01:35:00,2.8550,2.8550,2.8500,2.8500,51
2009-09-16,01:40:00,2.8505,2.8530,2.8495,2.8530,57
2009-09-16,01:45:00,2.8535,2.8545,2.8530,2.8535,37
2009-09-16,01:50:00,2.8540,2.8560,2.8535,2.8560,36
2009-09-16,01:55:00,2.8565,2.8610,2.8565,2.8600,180
2009-09-16,02:00:00,2.8600,2.8600,2.8565,2.8590,90
2009-09-16,02:05:00,2.8575,2.8575,2.8490,2.8505,87
2009-09-16,02:10:00,2.8510,2.8545,2.8510,2.8520,25
2009-09-16,02:15:00,2.8510,2.8545,2.8510,2.8545,18
2009-09-16,02:20:00,2.8540,2.8580,2.8540,2.8560,26
2009-09-16,02:25:00,2.8590,2.8635,2.8580,2.8605,30
2009-09-16,02:30:00,2.8605,2.8620,2.8600,2.8615,30
2009-09-16,02:35:00,2.8615,2.8615,2.8560,2.8560,60
2009-09-16,02:40:00,2.8555,2.8555,2.8545,2.8545,28
2009-09-16,02:45:00,2.8545,2.8550,2.8520,2.8525,15
2009-09-16,02:50:00,2.8540,2.8540,2.8540,2.8540,2
2009-09-16,02:55:00,2.8550,2.8560,2.8540,2.8560,9
2009-09-16,03:00:00,2.8540,2.8545,2.8540,2.8545,9
2009-09-16,03:05:00,2.8545,2.8570,2.8545,2.8565,25
2009-09-16,03:10:00,2.8550,2.8565,2.8540,2.8565,5
2009-09-16,03:15:00,2.8565,2.8570,2.8540,2.8545,66
2009-09-16,03:20:00,2.8540,2.8540,2.8540,2.8540,12
2009-09-16,03:25:00,2.8570,2.8570,2.8560,2.8560,6
2009-09-16,03:30:00,2.8560,2.8570,2.8560,2.8570,2
2009-09-16,03:40:00,2.8570,2.8570,2.8510,2.8510,11
2009-09-16,03:45:00,2.8510,2.8515,2.8500,2.8515,7
2009-09-16,03:50:00,2.8520,2.8540,2.8515,2.8515,6
2009-09-16,03:55:00,2.8505,2.8525,2.8500,2.8520,20
2009-09-16,04:00:00,2.8530,2.8530,2.8500,2.8500,8
2009-09-16,04:05:00,2.8540,2.8555,2.8540,2.8540,6
2009-09-16,04:10:00,2.8550,2.8550,2.8545,2.8545,5
2009-09-16,04:15:00,2.8510,2.8535,2.8490,2.8535,10
2009-09-16,04:20:00,2.8505,2.8505,2.8490,2.8495,16
2009-09-16,04:25:00,2.8495,2.8555,2.8495,2.8555,12
2009-09-16,04:30:00,2.8560,2.8560,2.8495,2.8495,17
2009-09-16,04:35:00,2.8490,2.8545,2.8490,2.8545,5
2009-09-16,04:40:00,2.8545,2.8545,2.8530,2.8530,8
2009-09-16,04:45:00,2.8545,2.8550,2.8545,2.8545,3
2009-09-16,04:50:00,2.8545,2.8545,2.8495,2.8500,11
2009-09-16,04:55:00,2.8495,2.8495,2.8495,2.8495,3
2009-09-16,05:00:00,2.8535,2.8550,2.8500,2.8500,7
2009-09-16,05:10:00,2.8540,2.8550,2.8540,2.8550,5
2009-09-16,06:00:00,2.8525,2.8525,2.8475,2.8485,3
2009-09-16,06:05:00,2.8560,2.8560,2.8560,2.8560,1
2009-09-16,06:15:00,2.8550,2.8550,2.8525,2.8525,2
2009-09-16,06:20:00,2.8555,2.8560,2.8530,2.8530,5
2009-09-16,06:25:00,2.8545,2.8585,2.8545,2.8585,4
2009-09-16,06:35:00,2.8590,2.8590,2.8590,2.8590,1
2009-09-16,06:40:00,2.8595,2.8600,2.8595,2.8600,2
2009-09-16,06:45:00,2.8565,2.8645,2.8565,2.8610,15
2009-09-16,06:55:00,2.8615,2.8615,2.8615,2.8615,1
2009-09-16,07:25:00,2.8560,2.8560,2.8525,2.8525,2
2009-09-16,07:30:00,2.8570,2.8570,2.8570,2.8570,1
2009-09-16,07:35:00,2.8580,2.8580,2.8580,2.8580,1
2009-09-16,07:40:00,2.8580,2.8580,2.8520,2.8530,8
2009-09-16,07:45:00,2.8580,2.8580,2.8580,2.8580,1
2009-09-16,07:55:00,2.8535,2.8595,2.8535,2.8595,3
2009-09-16,08:00:00,2.8600,2.8600,2.8600,2.8600,2
2009-09-16,08:05:00,2.8600,2.8600,2.8600,2.8600,11
2009-09-16,08:10:00,2.8600,2.8600,2.8535,2.8535,25
2009-09-16,08:25:00,2.8540,2.8540,2.8480,2.8480,17
2009-09-16,08:30:00,2.8485,2.8485,2.8455,2.8455,26
2009-09-16,08:35:00,2.8450,2.8450,2.8440,2.8450,12
2009-09-16,08:40:00,2.8460,2.8505,2.8450,2.8505,12
2009-09-16,08:45:00,2.8465,2.8465,2.8465,2.8465,1
2009-09-16,08:50:00,2.8500,2.8500,2.8500,2.8500,8
2009-09-16,08:55:00,2.8500,2.8570,2.8500,2.8510,4
2009-09-16,09:00:00,2.8505,2.8505,2.8465,2.8465,10
2009-09-16,09:05:00,2.8475,2.8480,2.8440,2.8480,7
2009-09-16,09:10:00,2.8500,2.8500,2.8500,2.8500,10
2009-09-16,09:15:00,2.8470,2.8475,2.8470,2.8475,2
2009-09-16,09:20:00,2.8510,2.8510,2.8500,2.8500,3
2009-09-16,09:30:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-16,09:35:00,2.8490,2.8530,2.8490,2.8510,13
2009-09-16,09:40:00,2.8510,2.8510,2.8510,2.8510,2
2009-09-16,09:45:00,2.8515,2.8515,2.8510,2.8510,15
2009-09-16,09:50:00,2.8550,2.8550,2.8550,2.8550,1
2009-09-16,09:55:00,2.8560,2.8690,2.8560,2.8605,51
2009-09-16,10:00:00,2.8610,2.8610,2.8610,2.8610,1
2009-09-16,10:05:00,2.8595,2.8595,2.8590,2.8590,2
2009-09-16,10:10:00,2.8515,2.8550,2.8510,2.8525,10
2009-09-16,10:15:00,2.8495,2.8575,2.8465,2.8470,47
2009-09-16,10:20:00,2.8500,2.8500,2.8500,2.8500,2
2009-09-16,10:25:00,2.8500,2.8500,2.8470,2.8470,2
2009-09-16,10:30:00,2.8490,2.8490,2.8490,2.8490,2
2009-09-16,10:35:00,2.8480,2.8480,2.8455,2.8460,9
2009-09-16,10:40:00,2.8465,2.8495,2.8465,2.8495,3
2009-09-16,10:45:00,2.8530,2.8575,2.8530,2.8575,3
2009-09-16,10:50:00,2.8575,2.8575,2.8575,2.8575,1
2009-09-16,10:55:00,2.8515,2.8515,2.8515,2.8515,1
2009-09-16,11:00:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-16,11:05:00,2.8525,2.8560,2.8525,2.8560,2
2009-09-16,11:10:00,2.8565,2.8565,2.8565,2.8565,1
2009-09-16,11:15:00,2.8580,2.8580,2.8515,2.8515,8
2009-09-16,11:20:00,2.8545,2.8550,2.8500,2.8505,27
2009-09-16,11:25:00,2.8505,2.8505,2.8505,2.8505,3
2009-09-16,11:30:00,2.8535,2.8535,2.8535,2.8535,4
2009-09-16,11:40:00,2.8540,2.8580,2.8535,2.8580,4
2009-09-16,11:45:00,2.8580,2.8580,2.8575,2.8575,2
2009-09-16,11:50:00,2.8595,2.8595,2.8575,2.8575,2
2009-09-16,11:55:00,2.8595,2.8595,2.8570,2.8570,4
2009-09-16,12:00:00,2.8595,2.8595,2.8570,2.8570,2
2009-09-16,12:20:00,2.8590,2.8600,2.8590,2.8600,4
2009-09-16,12:25:00,2.8600,2.8600,2.8600,2.8600,2
2009-09-16,12:30:00,2.8615,2.8620,2.8610,2.8615,13
2009-09-16,12:35:00,2.8600,2.8600,2.8600,2.8600,1
2009-09-16,12:40:00,2.8590,2.8590,2.8580,2.8580,3
2009-09-16,12:45:00,2.8570,2.8570,2.8545,2.8545,5
2009-09-16,12:50:00,2.8525,2.8525,2.8500,2.8525,7
2009-09-16,12:55:00,2.8550,2.8580,2.8550,2.8575,13
2009-09-16,13:00:00,2.8580,2.8625,2.8580,2.8625,14
2009-09-16,13:05:00,2.8625,2.8650,2.8620,2.8650,16
2009-09-16,13:10:00,2.8640,2.8640,2.8615,2.8625,21
2009-09-16,13:15:00,2.8625,2.8645,2.8625,2.8625,27
2009-09-16,13:20:00,2.8630,2.8630,2.8625,2.8625,9
2009-09-16,13:25:00,2.8625,2.8625,2.8605,2.8605,3
2009-09-16,13:30:00,2.8605,2.8615,2.8595,2.8610,21
2009-09-16,13:35:00,2.8610,2.8615,2.8600,2.8600,6
2009-09-16,13:40:00,2.8600,2.8670,2.8600,2.8670,32
2009-09-16,13:45:00,2.8660,2.8675,2.8640,2.8645,20
2009-09-16,13:50:00,2.8650,2.8670,2.8645,2.8650,31
2009-09-16,13:55:00,2.8655,2.8665,2.8625,2.8650,41
2009-09-16,14:00:00,2.8650,2.8675,2.8640,2.8650,21
2009-09-16,14:05:00,2.8655,2.8675,2.8640,2.8655,32
2009-09-16,14:10:00,2.8650,2.8660,2.8635,2.8655,11
2009-09-16,14:15:00,2.8660,2.8660,2.8635,2.8635,17
2009-09-16,14:20:00,2.8635,2.8635,2.8600,2.8600,16
2009-09-16,14:25:00,2.8600,2.8635,2.8595,2.8625,19
2009-09-16,14:30:00,2.8620,2.8650,2.8610,2.8650,24
2009-09-16,14:35:00,2.8650,2.8655,2.8630,2.8630,11
2009-09-16,14:40:00,2.8620,2.8625,2.8585,2.8585,11
2009-09-16,14:45:00,2.8595,2.8595,2.8575,2.8590,19
2009-09-16,14:50:00,2.8580,2.8610,2.8570,2.8570,12
2009-09-16,14:55:00,2.8580,2.8590,2.8550,2.8580,35
2009-09-16,15:00:00,2.8575,2.8670,2.8575,2.8670,58
2009-09-16,15:05:00,2.8665,2.8690,2.8655,2.8680,71
2009-09-16,15:10:00,2.8680,2.8740,2.8670,2.8730,138
2009-09-16,15:15:00,2.8740,2.8770,2.8735,2.8750,44
2009-09-16,15:20:00,2.8760,2.8775,2.8720,2.8735,28
2009-09-16,15:25:00,2.8735,2.8745,2.8715,2.8735,18
2009-09-16,15:30:00,2.8740,2.8740,2.8700,2.8700,24
2009-09-16,15:35:00,2.8720,2.8720,2.8655,2.8655,40
2009-09-16,15:40:00,2.8665,2.8665,2.8635,2.8650,30
2009-09-16,15:45:00,2.8645,2.8645,2.8600,2.8630,83
2009-09-16,15:50:00,2.8635,2.8650,2.8630,2.8650,42
2009-09-16,15:55:00,2.8650,2.8655,2.8640,2.8640,36
2009-09-16,16:00:00,2.8645,2.8725,2.8645,2.8680,69
2009-09-16,16:05:00,2.8690,2.8700,2.8685,2.8700,41
2009-09-16,16:10:00,2.8695,2.8700,2.8690,2.8690,19
2009-09-16,16:15:00,2.8695,2.8700,2.8640,2.8650,18
2009-09-16,16:20:00,2.8645,2.8680,2.8645,2.8680,34
2009-09-16,16:25:00,2.8685,2.8695,2.8655,2.8655,5
2009-09-16,16:30:00,2.8665,2.8680,2.8665,2.8675,8
2009-09-16,16:35:00,2.8675,2.8680,2.8645,2.8655,20
2009-09-16,16:40:00,2.8650,2.8660,2.8645,2.8645,10
2009-09-16,16:45:00,2.8640,2.8655,2.8635,2.8655,17
2009-09-16,16:50:00,2.8665,2.8675,2.8660,2.8670,10
2009-09-16,16:55:00,2.8665,2.8675,2.8660,2.8675,17
2009-09-16,17:00:00,2.8690,2.8750,2.8690,2.8735,56
2009-09-16,17:05:00,2.8735,2.8740,2.8690,2.8740,29
2009-09-16,17:10:00,2.8725,2.8785,2.8695,2.8785,71
2009-09-16,17:15:00,2.8790,2.8825,2.8780,2.8810,46
2009-09-16,17:20:00,2.8815,2.8825,2.8795,2.8795,30
2009-09-16,17:25:00,2.8790,2.8800,2.8780,2.8780,23
2009-09-16,17:30:00,2.8785,2.8800,2.8785,2.8790,27
2009-09-16,17:35:00,2.8790,2.8795,2.8775,2.8780,21
2009-09-16,17:40:00,2.8775,2.8775,2.8750,2.8765,46
2009-09-16,17:45:00,2.8765,2.8835,2.8765,2.8830,35
2009-09-16,17:50:00,2.8825,2.8835,2.8785,2.8795,32
2009-09-16,17:55:00,2.8795,2.8815,2.8785,2.8785,35
2009-09-16,18:00:00,2.8785,2.8800,2.8765,2.8800,30
2009-09-16,18:05:00,2.8795,2.8825,2.8785,2.8825,37
2009-09-16,18:10:00,2.8830,2.8840,2.8805,2.8805,15
2009-09-16,18:15:00,2.8795,2.8810,2.8780,2.8810,37
2009-09-16,18:20:00,2.8805,2.8810,2.8760,2.8770,55
2009-09-16,18:25:00,2.8770,2.8820,2.8770,2.8810,24
2009-09-16,18:30:00,2.8810,2.8840,2.8810,2.8825,40
2009-09-16,18:35:00,2.8830,2.8830,2.8795,2.8795,20
2009-09-16,18:40:00,2.8805,2.8815,2.8790,2.8805,17
2009-09-16,18:45:00,2.8800,2.8805,2.8785,2.8790,14
2009-09-16,18:50:00,2.8795,2.8795,2.8780,2.8785,15
2009-09-16,18:55:00,2.8785,2.8800,2.8780,2.8800,9
2009-09-16,19:00:00,2.8785,2.8835,2.8785,2.8820,31
2009-09-16,19:05:00,2.8825,2.8865,2.8805,2.8830,118
2009-09-16,19:10:00,2.8830,2.8835,2.8805,2.8805,41
2009-09-16,19:15:00,2.8805,2.8820,2.8790,2.8810,43
2009-09-16,19:20:00,2.8815,2.8895,2.8810,2.8865,115
2009-09-16,19:25:00,2.8860,2.8880,2.8850,2.8870,48
2009-09-16,19:30:00,2.8865,2.8870,2.8835,2.8835,38
2009-09-16,19:35:00,2.8845,2.8865,2.8820,2.8820,33
2009-09-16,19:40:00,2.8820,2.8845,2.8795,2.8815,94
2009-09-16,19:45:00,2.8820,2.8825,2.8800,2.8820,40
2009-09-16,19:50:00,2.8820,2.8820,2.8795,2.8810,20
2009-09-16,19:55:00,2.8810,2.8815,2.8785,2.8810,45
2009-09-16,20:00:00,2.8815,2.8845,2.8770,2.8780,74
2009-09-16,20:05:00,2.8780,2.8800,2.8765,2.8785,72
2009-09-16,20:10:00,2.8785,2.8860,2.8785,2.8815,278
2009-09-16,20:15:00,2.8820,2.8835,2.8805,2.8810,49
2009-09-16,20:20:00,2.8820,2.8850,2.8820,2.8850,34
2009-09-16,20:25:00,2.8850,2.8850,2.8835,2.8840,25
2009-09-16,20:30:00,2.8840,2.8850,2.8755,2.8830,284
2009-09-16,20:35:00,2.8835,2.8930,2.8835,2.8915,492
2009-09-16,20:40:00,2.8920,2.9125,2.8905,2.9085,1419
2009-09-16,20:45:00,2.9085,2.9095,2.9020,2.9065,517
2009-09-16,20:50:00,2.9070,2.9130,2.9045,2.9085,271
2009-09-16,20:55:00,2.9080,2.9095,2.9065,2.9080,176
2009-09-16,21:00:00,2.9070,2.9185,2.9050,2.9140,543
2009-09-16,21:05:00,2.9150,2.9270,2.9120,2.9260,774
2009-09-16,21:10:00,2.9250,2.9305,2.9185,2.9195,820
2009-09-16,21:15:00,2.9195,2.9260,2.9195,2.9215,231
2009-09-16,21:20:00,2.9220,2.9220,2.9150,2.9210,262
2009-09-16,21:25:00,2.9215,2.9220,2.9145,2.9180,220
2009-09-16,21:30:00,2.9175,2.9280,2.9175,2.9215,190
2009-09-16,21:35:00,2.9210,2.9220,2.9125,2.9150,425
2009-09-16,21:40:00,2.9155,2.9160,2.9100,2.9155,239
2009-09-16,21:45:00,2.9155,2.9180,2.9125,2.9165,212
2009-09-16,21:50:00,2.9165,2.9175,2.9035,2.9055,346
2009-09-16,21:55:00,2.9055,2.9135,2.9045,2.9095,159
2009-09-16,22:00:00,2.9100,2.9150,2.9100,2.9150,148
2009-09-16,22:05:00,2.9130,2.9145,2.9120,2.9120,161
2009-09-16,22:10:00,2.9125,2.9145,2.9115,2.9130,145
2009-09-16,22:15:00,2.9130,2.9145,2.9070,2.9095,191
2009-09-16,22:20:00,2.9085,2.9085,2.9020,2.9050,141
2009-09-16,22:25:00,2.9055,2.9090,2.9045,2.9070,153
2009-09-16,22:30:00,2.9080,2.9180,2.9080,2.9155,369
2009-09-16,22:35:00,2.9160,2.9165,2.9105,2.9110,119
2009-09-16,22:40:00,2.9110,2.9135,2.9080,2.9120,145
2009-09-16,22:45:00,2.9120,2.9140,2.9105,2.9120,72
2009-09-16,22:50:00,2.9115,2.9200,2.9105,2.9175,219
2009-09-16,22:55:00,2.9175,2.9195,2.9145,2.9145,129
2009-09-16,23:00:00,2.9150,2.9170,2.9110,2.9155,100
2009-09-16,23:05:00,2.9155,2.9160,2.9060,2.9070,77
2009-09-16,23:10:00,2.9070,2.9155,2.9060,2.9150,85
2009-09-16,23:15:00,2.9150,2.9165,2.9125,2.9160,154
2009-09-16,23:20:00,2.9160,2.9160,2.9055,2.9075,131
2009-09-16,23:25:00,2.9075,2.9105,2.9050,2.9065,132
2009-09-16,23:30:00,2.9075,2.9175,2.9070,2.9145,171
2009-09-16,23:35:00,2.9145,2.9180,2.9145,2.9165,101
2009-09-16,23:40:00,2.9165,2.9180,2.9155,2.9175,79
2009-09-16,23:45:00,2.9180,2.9200,2.9150,2.9200,136
2009-09-16,23:50:00,2.9195,2.9200,2.9155,2.9200,88
2009-09-16,23:55:00,2.9205,2.9250,2.9190,2.9240,241
2009-09-17,00:00:00,2.9240,2.9285,2.9240,2.9265,198
2009-09-17,00:05:00,2.9270,2.9325,2.9255,2.9305,298
2009-09-17,00:10:00,2.9295,2.9355,2.9280,2.9350,173
2009-09-17,00:15:00,2.9345,2.9385,2.9330,2.9385,176
2009-09-17,00:20:00,2.9385,2.9480,2.9385,2.9430,412
2009-09-17,00:25:00,2.9430,2.9450,2.9375,2.9375,145
2009-09-17,00:30:00,2.9380,2.9380,2.9305,2.9350,135
2009-09-17,00:35:00,2.9365,2.9390,2.9345,2.9350,92
2009-09-17,00:40:00,2.9340,2.9360,2.9335,2.9345,43
2009-09-17,00:45:00,2.9335,2.9350,2.9320,2.9330,77
2009-09-17,00:50:00,2.9330,2.9355,2.9325,2.9345,109
2009-09-17,00:55:00,2.9340,2.9415,2.9325,2.9410,374
2009-09-17,01:00:00,2.9400,2.9460,2.9385,2.9450,541
2009-09-17,01:05:00,2.9450,2.9475,2.9420,2.9420,95
2009-09-17,01:10:00,2.9415,2.9480,2.9415,2.9480,47
2009-09-17,01:15:00,2.9460,2.9480,2.9450,2.9465,98
2009-09-17,01:20:00,2.9465,2.9465,2.9365,2.9450,72
2009-09-17,01:25:00,2.9450,2.9480,2.9425,2.9480,94
2009-09-17,01:30:00,2.9475,2.9485,2.9460,2.9460,57
2009-09-17,01:35:00,2.9465,2.9470,2.9440,2.9465,37
2009-09-17,01:40:00,2.9470,2.9485,2.9445,2.9465,17
2009-09-17,01:45:00,2.9450,2.9465,2.9440,2.9460,80
2009-09-17,01:50:00,2.9455,2.9475,2.9455,2.9460,23
2009-09-17,01:55:00,2.9465,2.9480,2.9465,2.9480,25
2009-09-17,02:00:00,2.9480,2.9500,2.9450,2.9500,64
2009-09-17,02:05:00,2.9500,2.9500,2.9485,2.9490,25
2009-09-17,02:10:00,2.9490,2.9525,2.9485,2.9510,131
2009-09-17,02:15:00,2.9510,2.9530,2.9505,2.9505,29
2009-09-17,02:20:00,2.9500,2.9520,2.9490,2.9510,10
2009-09-17,02:25:00,2.9510,2.9515,2.9475,2.9475,15
2009-09-17,02:30:00,2.9475,2.9495,2.9470,2.9485,7
2009-09-17,02:35:00,2.9500,2.9515,2.9500,2.9515,12
2009-09-17,02:40:00,2.9490,2.9500,2.9490,2.9490,12
2009-09-17,02:45:00,2.9470,2.9470,2.9455,2.9455,7
2009-09-17,02:50:00,2.9460,2.9495,2.9460,2.9495,8
2009-09-17,02:55:00,2.9475,2.9490,2.9450,2.9450,11
2009-09-17,03:00:00,2.9460,2.9460,2.9460,2.9460,1
2009-09-17,03:05:00,2.9450,2.9480,2.9450,2.9480,19
2009-09-17,03:10:00,2.9480,2.9480,2.9450,2.9450,8
2009-09-17,03:15:00,2.9450,2.9450,2.9445,2.9450,6
2009-09-17,03:20:00,2.9450,2.9470,2.9450,2.9470,7
2009-09-17,03:25:00,2.9455,2.9500,2.9450,2.9500,10
2009-09-17,03:30:00,2.9500,2.9510,2.9485,2.9490,7
2009-09-17,03:35:00,2.9510,2.9535,2.9510,2.9530,43
2009-09-17,03:40:00,2.9510,2.9510,2.9495,2.9495,3
2009-09-17,03:45:00,2.9485,2.9515,2.9485,2.9515,8
2009-09-17,03:50:00,2.9500,2.9515,2.9500,2.9505,6
2009-09-17,03:55:00,2.9505,2.9520,2.9505,2.9505,10
2009-09-17,04:00:00,2.9500,2.9500,2.9480,2.9480,4
2009-09-17,04:05:00,2.9475,2.9495,2.9465,2.9495,7
2009-09-17,04:10:00,2.9485,2.9485,2.9485,2.9485,2
2009-09-17,04:15:00,2.9500,2.9515,2.9480,2.9515,6
2009-09-17,04:20:00,2.9515,2.9515,2.9515,2.9515,1
2009-09-17,04:25:00,2.9500,2.9500,2.9485,2.9485,3
2009-09-17,04:30:00,2.9500,2.9500,2.9485,2.9485,4
2009-09-17,04:35:00,2.9475,2.9500,2.9475,2.9500,10
2009-09-17,04:40:00,2.9495,2.9500,2.9490,2.9490,5
2009-09-17,04:45:00,2.9485,2.9485,2.9465,2.9465,3
2009-09-17,04:50:00,2.9485,2.9500,2.9485,2.9490,6
2009-09-17,04:55:00,2.9485,2.9485,2.9475,2.9475,6
2009-09-17,05:00:00,2.9475,2.9475,2.9475,2.9475,2
2009-09-17,05:05:00,2.9510,2.9525,2.9510,2.9510,4
2009-09-17,06:00:00,2.9500,2.9500,2.9475,2.9475,7
2009-09-17,06:05:00,2.9475,2.9515,2.9475,2.9515,4
2009-09-17,06:10:00,2.9520,2.9530,2.9520,2.9530,3
2009-09-17,06:15:00,2.9485,2.9485,2.9455,2.9455,3
2009-09-17,06:20:00,2.9445,2.9450,2.9440,2.9445,25
2009-09-17,06:25:00,2.9445,2.9445,2.9445,2.9445,11
2009-09-17,06:30:00,2.9470,2.9470,2.9470,2.9470,1
2009-09-17,06:40:00,2.9470,2.9470,2.9435,2.9450,5
2009-09-17,06:45:00,2.9445,2.9445,2.9445,2.9445,1
2009-09-17,07:00:00,2.9435,2.9435,2.9425,2.9425,7
2009-09-17,07:05:00,2.9430,2.9430,2.9430,2.9430,1
2009-09-17,07:10:00,2.9435,2.9550,2.9430,2.9440,31
2009-09-17,07:15:00,2.9525,2.9525,2.9525,2.9525,2
2009-09-17,07:20:00,2.9465,2.9465,2.9465,2.9465,1
2009-09-17,07:25:00,2.9490,2.9490,2.9490,2.9490,1
2009-09-17,07:30:00,2.9490,2.9490,2.9490,2.9490,1
2009-09-17,07:35:00,2.9465,2.9465,2.9465,2.9465,2
2009-09-17,07:45:00,2.9475,2.9475,2.9475,2.9475,1
2009-09-17,07:50:00,2.9510,2.9510,2.9510,2.9510,1
2009-09-17,07:55:00,2.9475,2.9510,2.9470,2.9510,6
2009-09-17,08:00:00,2.9420,2.9450,2.9420,2.9425,3
2009-09-17,08:05:00,2.9420,2.9485,2.9420,2.9475,4
2009-09-17,08:10:00,2.9465,2.9465,2.9425,2.9440,6
2009-09-17,08:15:00,2.9435,2.9450,2.9425,2.9445,17
2009-09-17,08:20:00,2.9430,2.9430,2.9430,2.9430,1
2009-09-17,08:25:00,2.9430,2.9430,2.9430,2.9430,1
2009-09-17,08:30:00,2.9425,2.9425,2.9425,2.9425,1
2009-09-17,08:35:00,2.9465,2.9465,2.9465,2.9465,1
2009-09-17,08:50:00,2.9445,2.9445,2.9420,2.9420,29
2009-09-17,08:55:00,2.9410,2.9410,2.9365,2.9370,19
2009-09-17,09:00:00,2.9365,2.9365,2.9285,2.9320,75
2009-09-17,09:05:00,2.9300,2.9320,2.9250,2.9250,62
2009-09-17,09:10:00,2.9275,2.9295,2.9265,2.9290,15
2009-09-17,09:15:00,2.9320,2.9320,2.9250,2.9255,16
2009-09-17,09:20:00,2.9250,2.9275,2.9210,2.9265,25
2009-09-17,09:25:00,2.9250,2.9290,2.9250,2.9290,4
2009-09-17,09:30:00,2.9290,2.9290,2.9280,2.9280,4
2009-09-17,09:35:00,2.9260,2.9275,2.9240,2.9240,20
2009-09-17,09:40:00,2.9240,2.9260,2.9205,2.9205,24
2009-09-17,09:45:00,2.9205,2.9240,2.9200,2.9240,40
2009-09-17,09:50:00,2.9205,2.9205,2.9180,2.9200,24
2009-09-17,09:55:00,2.9200,2.9220,2.9195,2.9200,13
2009-09-17,10:00:00,2.9190,2.9190,2.9185,2.9185,3
2009-09-17,10:05:00,2.9220,2.9250,2.9220,2.9250,14
2009-09-17,10:10:00,2.9245,2.9255,2.9220,2.9255,16
2009-09-17,10:15:00,2.9270,2.9275,2.9250,2.9250,20
2009-09-17,10:25:00,2.9265,2.9270,2.9260,2.9270,4
2009-09-17,10:30:00,2.9245,2.9245,2.9245,2.9245,2
2009-09-17,10:40:00,2.9230,2.9250,2.9230,2.9240,4
2009-09-17,10:45:00,2.9220,2.9220,2.9205,2.9205,4
2009-09-17,10:50:00,2.9205,2.9215,2.9205,2.9215,4
2009-09-17,10:55:00,2.9225,2.9225,2.9225,2.9225,1
2009-09-17,11:00:00,2.9230,2.9240,2.9210,2.9240,6
2009-09-17,11:05:00,2.9220,2.9220,2.9220,2.9220,1
2009-09-17,11:15:00,2.9235,2.9235,2.9230,2.9230,3
2009-09-17,11:20:00,2.9215,2.9225,2.9185,2.9225,8
2009-09-17,11:25:00,2.9240,2.9240,2.9240,2.9240,1
2009-09-17,11:30:00,2.9250,2.9300,2.9250,2.9300,24
2009-09-17,11:35:00,2.9300,2.9300,2.9290,2.9300,14
2009-09-17,11:40:00,2.9270,2.9270,2.9245,2.9245,2
2009-09-17,11:45:00,2.9240,2.9240,2.9235,2.9240,3
2009-09-17,11:50:00,2.9245,2.9255,2.9245,2.9255,2
2009-09-17,12:00:00,2.9250,2.9255,2.9250,2.9255,2
2009-09-17,12:05:00,2.9275,2.9285,2.9225,2.9270,41
2009-09-17,12:10:00,2.9220,2.9220,2.9220,2.9220,1
2009-09-17,12:15:00,2.9220,2.9220,2.9210,2.9210,3
2009-09-17,12:20:00,2.9190,2.9190,2.9190,2.9190,1
2009-09-17,12:30:00,2.9225,2.9300,2.9215,2.9295,102
2009-09-17,12:35:00,2.9295,2.9300,2.9280,2.9290,47
2009-09-17,12:40:00,2.9290,2.9290,2.9280,2.9285,15
2009-09-17,12:45:00,2.9285,2.9285,2.9275,2.9275,5
2009-09-17,12:50:00,2.9270,2.9280,2.9265,2.9280,9
2009-09-17,12:55:00,2.9280,2.9280,2.9260,2.9260,17
2009-09-17,13:00:00,2.9270,2.9300,2.9270,2.9300,16
2009-09-17,13:05:00,2.9300,2.9305,2.9300,2.9300,8
2009-09-17,13:10:00,2.9310,2.9310,2.9300,2.9300,7
2009-09-17,13:15:00,2.9305,2.9320,2.9295,2.9300,13
2009-09-17,13:20:00,2.9315,2.9335,2.9315,2.9335,14
2009-09-17,13:25:00,2.9340,2.9350,2.9325,2.9325,18
2009-09-17,13:30:00,2.9330,2.9330,2.9315,2.9315,18
2009-09-17,13:35:00,2.9315,2.9315,2.9315,2.9315,3
2009-09-17,13:40:00,2.9320,2.9325,2.9295,2.9325,24
2009-09-17,13:45:00,2.9325,2.9350,2.9315,2.9350,30
2009-09-17,13:50:00,2.9385,2.9425,2.9385,2.9420,35
2009-09-17,13:55:00,2.9440,2.9440,2.9390,2.9405,35
2009-09-17,14:00:00,2.9400,2.9400,2.9375,2.9385,32
2009-09-17,14:05:00,2.9400,2.9400,2.9370,2.9395,39
2009-09-17,14:10:00,2.9385,2.9395,2.9380,2.9395,9
2009-09-17,14:15:00,2.9395,2.9395,2.9380,2.9390,29
2009-09-17,14:20:00,2.9390,2.9395,2.9380,2.9390,16
2009-09-17,14:25:00,2.9385,2.9400,2.9375,2.9395,46
2009-09-17,14:30:00,2.9390,2.9410,2.9390,2.9400,72
2009-09-17,14:35:00,2.9385,2.9390,2.9365,2.9390,37
2009-09-17,14:40:00,2.9400,2.9420,2.9385,2.9405,42
2009-09-17,14:45:00,2.9395,2.9410,2.9370,2.9380,30
2009-09-17,14:50:00,2.9365,2.9365,2.9310,2.9315,29
2009-09-17,14:55:00,2.9300,2.9310,2.9285,2.9300,24
2009-09-17,15:00:00,2.9300,2.9355,2.9295,2.9355,55
2009-09-17,15:05:00,2.9350,2.9370,2.9345,2.9350,94
2009-09-17,15:10:00,2.9350,2.9350,2.9320,2.9335,38
2009-09-17,15:15:00,2.9325,2.9330,2.9290,2.9315,50
2009-09-17,15:20:00,2.9315,2.9315,2.9270,2.9290,46
2009-09-17,15:25:00,2.9290,2.9290,2.9160,2.9170,184
2009-09-17,15:30:00,2.9180,2.9215,2.9170,2.9205,84
2009-09-17,15:35:00,2.9205,2.9235,2.9205,2.9210,123
2009-09-17,15:40:00,2.9210,2.9230,2.9210,2.9225,19
2009-09-17,15:45:00,2.9230,2.9270,2.9210,2.9225,66
2009-09-17,15:50:00,2.9220,2.9230,2.9220,2.9220,6
2009-09-17,15:55:00,2.9225,2.9230,2.9220,2.9230,6
2009-09-17,16:00:00,2.9225,2.9310,2.9220,2.9285,112
2009-09-17,16:05:00,2.9285,2.9290,2.9270,2.9275,52
2009-09-17,16:10:00,2.9275,2.9275,2.9265,2.9275,31
2009-09-17,16:15:00,2.9280,2.9310,2.9275,2.9305,37
2009-09-17,16:20:00,2.9310,2.9330,2.9300,2.9310,22
2009-09-17,16:25:00,2.9290,2.9295,2.9280,2.9290,21
2009-09-17,16:30:00,2.9280,2.9290,2.9265,2.9275,52
2009-09-17,16:35:00,2.9275,2.9280,2.9275,2.9280,14
2009-09-17,16:40:00,2.9280,2.9300,2.9280,2.9285,9
2009-09-17,16:45:00,2.9295,2.9340,2.9295,2.9335,23
2009-09-17,16:50:00,2.9335,2.9335,2.9320,2.9325,26
2009-09-17,16:55:00,2.9325,2.9335,2.9315,2.9320,56
2009-09-17,17:00:00,2.9325,2.9360,2.9325,2.9360,31
2009-09-17,17:05:00,2.9350,2.9430,2.9350,2.9430,70
2009-09-17,17:10:00,2.9410,2.9410,2.9385,2.9400,20
2009-09-17,17:15:00,2.9390,2.9390,2.9380,2.9380,20
2009-09-17,17:20:00,2.9375,2.9380,2.9340,2.9340,7
2009-09-17,17:25:00,2.9340,2.9370,2.9340,2.9370,14
2009-09-17,17:30:00,2.9365,2.9375,2.9355,2.9375,33
2009-09-17,17:35:00,2.9370,2.9370,2.9330,2.9335,14
2009-09-17,17:40:00,2.9340,2.9345,2.9330,2.9345,11
2009-09-17,17:45:00,2.9350,2.9350,2.9310,2.9310,14
2009-09-17,17:50:00,2.9320,2.9320,2.9245,2.9245,28
2009-09-17,17:55:00,2.9250,2.9270,2.9245,2.9265,53
2009-09-17,18:00:00,2.9255,2.9255,2.9150,2.9170,129
2009-09-17,18:05:00,2.9180,2.9220,2.9180,2.9200,43
2009-09-17,18:10:00,2.9195,2.9210,2.9150,2.9180,64
2009-09-17,18:15:00,2.9170,2.9190,2.9150,2.9190,22
2009-09-17,18:20:00,2.9195,2.9235,2.9195,2.9230,16
2009-09-17,18:25:00,2.9230,2.9235,2.9215,2.9215,17
2009-09-17,18:30:00,2.9230,2.9245,2.9160,2.9160,62
2009-09-17,18:35:00,2.9165,2.9175,2.9125,2.9130,41
2009-09-17,18:40:00,2.9125,2.9130,2.9105,2.9125,91
2009-09-17,18:45:00,2.9135,2.9150,2.9135,2.9135,59
2009-09-17,18:50:00,2.9135,2.9140,2.9120,2.9125,25
2009-09-17,18:55:00,2.9135,2.9165,2.9135,2.9160,35
2009-09-17,19:00:00,2.9150,2.9195,2.9110,2.9120,97
2009-09-17,19:05:00,2.9115,2.9140,2.9100,2.9115,83
2009-09-17,19:10:00,2.9115,2.9130,2.9115,2.9125,27
2009-09-17,19:15:00,2.9115,2.9115,2.8985,2.8995,183
2009-09-17,19:20:00,2.8985,2.9030,2.8985,2.8985,103
2009-09-17,19:25:00,2.9000,2.9040,2.9000,2.9020,48
2009-09-17,19:30:00,2.9025,2.9035,2.8930,2.8930,131
2009-09-17,19:35:00,2.8925,2.8940,2.8870,2.8890,136
2009-09-17,19:40:00,2.8890,2.8965,2.8870,2.8960,119
2009-09-17,19:45:00,2.8965,2.8975,2.8925,2.8975,65
2009-09-17,19:50:00,2.8970,2.9010,2.8960,2.9010,58
2009-09-17,19:55:00,2.9015,2.9085,2.9005,2.9040,213
2009-09-17,20:00:00,2.9030,2.9050,2.9020,2.9025,81
2009-09-17,20:05:00,2.9020,2.9035,2.8990,2.9025,49
2009-09-17,20:10:00,2.9015,2.9015,2.8925,2.9015,331
2009-09-17,20:15:00,2.9020,2.9105,2.9010,2.9095,193
2009-09-17,20:20:00,2.9100,2.9130,2.9060,2.9070,121
2009-09-17,20:25:00,2.9070,2.9085,2.9040,2.9075,60
2009-09-17,20:30:00,2.9090,2.9100,2.8955,2.9020,256
2009-09-17,20:35:00,2.9025,2.9035,2.8960,2.9005,102
2009-09-17,20:40:00,2.9030,2.9105,2.9020,2.9060,127
2009-09-17,20:45:00,2.9070,2.9160,2.9070,2.9155,91
2009-09-17,20:50:00,2.9160,2.9160,2.9060,2.9085,87
2009-09-17,20:55:00,2.9075,2.9110,2.9075,2.9080,75
2009-09-17,21:00:00,2.9090,2.9110,2.9070,2.9075,87
2009-09-17,21:05:00,2.9080,2.9105,2.9050,2.9060,250
2009-09-17,21:10:00,2.9060,2.9090,2.9035,2.9050,211
2009-09-17,21:15:00,2.9050,2.9160,2.9050,2.9095,136
2009-09-17,21:20:00,2.9120,2.9180,2.9105,2.9180,96
2009-09-17,21:25:00,2.9180,2.9205,2.9155,2.9165,123
2009-09-17,21:30:00,2.9170,2.9270,2.9145,2.9200,354
2009-09-17,21:35:00,2.9195,2.9255,2.9190,2.9235,130
2009-09-17,21:40:00,2.9235,2.9235,2.9185,2.9205,161
2009-09-17,21:45:00,2.9210,2.9245,2.9190,2.9240,336
2009-09-17,21:50:00,2.9240,2.9335,2.9240,2.9315,409
2009-09-17,21:55:00,2.9330,2.9330,2.9270,2.9270,283
2009-09-17,22:00:00,2.9275,2.9325,2.9215,2.9220,385
2009-09-17,22:05:00,2.9220,2.9305,2.9210,2.9280,240
2009-09-17,22:10:00,2.9285,2.9320,2.9235,2.9305,200
2009-09-17,22:15:00,2.9310,2.9325,2.9260,2.9280,208
2009-09-17,22:20:00,2.9270,2.9285,2.9230,2.9250,179
2009-09-17,22:25:00,2.9250,2.9250,2.9195,2.9245,200
2009-09-17,22:30:00,2.9260,2.9290,2.9230,2.9260,173
2009-09-17,22:35:00,2.9275,2.9325,2.9240,2.9240,227
2009-09-17,22:40:00,2.9240,2.9295,2.9240,2.9280,119
2009-09-17,22:45:00,2.9280,2.9345,2.9255,2.9330,202
2009-09-17,22:50:00,2.9335,2.9430,2.9335,2.9405,238
2009-09-17,22:55:00,2.9400,2.9410,2.9380,2.9380,220
2009-09-17,23:00:00,2.9380,2.9410,2.9365,2.9370,287
2009-09-17,23:05:00,2.9360,2.9390,2.9320,2.9340,230
2009-09-17,23:10:00,2.9335,2.9380,2.9335,2.9370,66
2009-09-17,23:15:00,2.9360,2.9390,2.9335,2.9390,89
2009-09-17,23:20:00,2.9395,2.9400,2.9360,2.9390,136
2009-09-17,23:25:00,2.9380,2.9405,2.9375,2.9400,143
2009-09-17,23:30:00,2.9385,2.9385,2.9340,2.9345,182
2009-09-17,23:35:00,2.9330,2.9335,2.9230,2.9230,268
2009-09-17,23:40:00,2.9235,2.9250,2.9085,2.9135,435
2009-09-17,23:45:00,2.9140,2.9160,2.9075,2.9085,242
2009-09-17,23:50:00,2.9080,2.9125,2.9070,2.9115,202
2009-09-17,23:55:00,2.9110,2.9135,2.9075,2.9125,78
2009-09-18,00:00:00,2.9130,2.9145,2.9095,2.9095,114
2009-09-18,00:05:00,2.9110,2.9165,2.9090,2.9135,88
2009-09-18,00:10:00,2.9130,2.9130,2.8985,2.8995,392
2009-09-18,00:15:00,2.8995,2.9080,2.8995,2.9035,216
2009-09-18,00:20:00,2.9025,2.9050,2.8970,2.9010,211
2009-09-18,00:25:00,2.9010,2.9065,2.9005,2.9055,90
2009-09-18,00:30:00,2.9050,2.9065,2.9015,2.9050,95
2009-09-18,00:35:00,2.9050,2.9055,2.9005,2.9010,56
2009-09-18,00:40:00,2.9005,2.9025,2.8975,2.8995,93
2009-09-18,00:45:00,2.9000,2.9000,2.8880,2.8940,307
2009-09-18,00:50:00,2.8940,2.9000,2.8940,2.8990,156
2009-09-18,00:55:00,2.8990,2.9000,2.8935,2.8950,275
2009-09-18,01:00:00,2.8945,2.8970,2.8905,2.8905,108
2009-09-18,01:05:00,2.8915,2.8945,2.8915,2.8940,33
2009-09-18,01:10:00,2.8955,2.8990,2.8945,2.8970,53
2009-09-18,01:15:00,2.8970,2.8970,2.8945,2.8960,34
2009-09-18,01:20:00,2.8960,2.8960,2.8905,2.8925,82
2009-09-18,01:25:00,2.8915,2.8940,2.8845,2.8860,156
2009-09-18,01:30:00,2.8875,2.8920,2.8865,2.8915,29
2009-09-18,01:35:00,2.8915,2.8915,2.8875,2.8890,18
2009-09-18,01:40:00,2.8890,2.8935,2.8885,2.8920,40
2009-09-18,01:45:00,2.8935,2.8990,2.8935,2.8960,61
2009-09-18,01:50:00,2.8960,2.9010,2.8960,2.9005,37
2009-09-18,01:55:00,2.9010,2.9040,2.9005,2.9010,28
2009-09-18,02:00:00,2.9010,2.9010,2.8990,2.8990,3
2009-09-18,02:05:00,2.8995,2.9015,2.8995,2.9015,4
2009-09-18,02:10:00,2.9025,2.9035,2.8990,2.9000,12
2009-09-18,02:20:00,2.9040,2.9040,2.9040,2.9040,5
2009-09-18,02:25:00,2.9040,2.9075,2.9040,2.9060,21
2009-09-18,02:30:00,2.9050,2.9100,2.9050,2.9100,18
2009-09-18,02:35:00,2.9100,2.9160,2.9100,2.9150,53
2009-09-18,02:40:00,2.9160,2.9205,2.9150,2.9200,28
2009-09-18,02:45:00,2.9180,2.9180,2.9160,2.9170,27
2009-09-18,02:50:00,2.9170,2.9180,2.9100,2.9100,25
2009-09-18,02:55:00,2.9100,2.9100,2.9095,2.9100,8
2009-09-18,03:00:00,2.9110,2.9110,2.9080,2.9080,3
2009-09-18,03:05:00,2.9100,2.9100,2.9075,2.9085,12
2009-09-18,03:10:00,2.9065,2.9100,2.9065,2.9100,15
2009-09-18,03:15:00,2.9090,2.9090,2.9070,2.9070,2
2009-09-18,03:20:00,2.9085,2.9095,2.9065,2.9065,7
2009-09-18,03:25:00,2.9095,2.9095,2.9090,2.9090,5
2009-09-18,03:30:00,2.9075,2.9095,2.9070,2.9070,5
2009-09-18,03:35:00,2.9065,2.9150,2.9060,2.9145,25
2009-09-18,03:40:00,2.9105,2.9105,2.9065,2.9070,13
2009-09-18,03:45:00,2.9075,2.9090,2.9070,2.9070,5
2009-09-18,03:50:00,2.9065,2.9075,2.9060,2.9060,7
2009-09-18,03:55:00,2.9050,2.9085,2.9050,2.9060,27
2009-09-18,04:00:00,2.9060,2.9075,2.9050,2.9075,9
2009-09-18,04:05:00,2.9095,2.9110,2.9055,2.9055,12
2009-09-18,04:10:00,2.9045,2.9055,2.9045,2.9050,10
2009-09-18,04:15:00,2.9095,2.9135,2.9095,2.9125,10
2009-09-18,04:20:00,2.9105,2.9105,2.9075,2.9075,2
2009-09-18,04:25:00,2.9055,2.9055,2.9030,2.9035,9
2009-09-18,04:30:00,2.9050,2.9060,2.9035,2.9035,3
2009-09-18,04:35:00,2.9030,2.9080,2.9030,2.9075,5
2009-09-18,04:40:00,2.9075,2.9105,2.9075,2.9105,5
2009-09-18,04:45:00,2.9080,2.9080,2.9005,2.9005,12
2009-09-18,04:50:00,2.9010,2.9010,2.9010,2.9010,1
2009-09-18,04:55:00,2.9055,2.9075,2.9055,2.9075,6
2009-09-18,05:10:00,2.9070,2.9070,2.9010,2.9010,2
2009-09-18,06:10:00,2.9055,2.9055,2.9055,2.9055,1
2009-09-18,06:25:00,2.8985,2.8985,2.8980,2.8980,2
2009-09-18,07:10:00,2.8960,2.8960,2.8960,2.8960,1
2009-09-18,07:20:00,2.8955,2.8955,2.8955,2.8955,1
2009-09-18,07:25:00,2.8950,2.8950,2.8925,2.8925,5
2009-09-18,07:30:00,2.8940,2.8940,2.8940,2.8940,1
2009-09-18,07:35:00,2.8925,2.8925,2.8925,2.8925,1
2009-09-18,07:40:00,2.8930,2.8930,2.8920,2.8920,4
2009-09-18,07:45:00,2.8910,2.8910,2.8910,2.8910,1
2009-09-18,07:50:00,2.8950,2.8950,2.8950,2.8950,1
2009-09-18,08:00:00,2.8930,2.8930,2.8920,2.8920,32
2009-09-18,08:05:00,2.8925,2.8975,2.8915,2.8975,16
2009-09-18,08:10:00,2.8990,2.8990,2.8990,2.8990,4
2009-09-18,08:30:00,2.9000,2.9000,2.9000,2.9000,1
2009-09-18,08:35:00,2.8990,2.9005,2.8990,2.9005,4
2009-09-18,08:45:00,2.9035,2.9085,2.9035,2.9080,18
2009-09-18,08:50:00,2.9050,2.9050,2.9050,2.9050,1
2009-09-18,08:55:00,2.9050,2.9070,2.9030,2.9040,8
2009-09-18,09:00:00,2.9040,2.9050,2.9040,2.9050,3
2009-09-18,09:05:00,2.9075,2.9125,2.9065,2.9065,16
2009-09-18,09:10:00,2.9040,2.9040,2.9005,2.9005,3
2009-09-18,09:15:00,2.8985,2.9030,2.8950,2.8985,25
2009-09-18,09:20:00,2.8995,2.8995,2.8995,2.8995,1
2009-09-18,09:25:00,2.9035,2.9035,2.9035,2.9035,1
2009-09-18,09:30:00,2.9010,2.9010,2.9010,2.9010,1
2009-09-18,09:35:00,2.9000,2.9030,2.9000,2.9030,9
2009-09-18,09:40:00,2.9035,2.9035,2.9035,2.9035,2
2009-09-18,09:50:00,2.9010,2.9045,2.8950,2.9015,23
2009-09-18,09:55:00,2.8970,2.8970,2.8940,2.8940,22
2009-09-18,10:00:00,2.8935,2.8965,2.8930,2.8965,22
2009-09-18,10:05:00,2.8930,2.8930,2.8930,2.8930,1
2009-09-18,10:10:00,2.8930,2.8995,2.8930,2.8940,8
2009-09-18,10:15:00,2.8930,2.8950,2.8930,2.8950,2
2009-09-18,10:25:00,2.8965,2.8965,2.8965,2.8965,1
2009-09-18,10:30:00,2.9000,2.9000,2.9000,2.9000,1
2009-09-18,10:35:00,2.8965,2.8965,2.8950,2.8950,6
2009-09-18,10:40:00,2.9000,2.9000,2.9000,2.9000,3
2009-09-18,10:45:00,2.9020,2.9030,2.9020,2.9030,5
2009-09-18,10:50:00,2.9030,2.9030,2.9015,2.9015,5
2009-09-18,10:55:00,2.9010,2.9020,2.9010,2.9020,3
2009-09-18,11:00:00,2.8985,2.8985,2.8985,2.8985,1
2009-09-18,11:05:00,2.8970,2.8970,2.8950,2.8950,2
2009-09-18,11:10:00,2.8945,2.8945,2.8945,2.8945,4
2009-09-18,11:15:00,2.8995,2.9020,2.8995,2.9015,3
2009-09-18,11:20:00,2.8960,2.8960,2.8960,2.8960,2
2009-09-18,11:25:00,2.8960,2.8990,2.8960,2.8985,14
2009-09-18,11:30:00,2.8960,2.8970,2.8960,2.8960,9
2009-09-18,11:45:00,2.8960,2.8960,2.8960,2.8960,1
2009-09-18,11:50:00,2.8960,2.8960,2.8960,2.8960,1
2009-09-18,11:55:00,2.8960,2.8960,2.8960,2.8960,1
2009-09-18,12:00:00,2.8975,2.8975,2.8935,2.8935,11
2009-09-18,12:05:00,2.8930,2.8930,2.8930,2.8930,1
2009-09-18,12:10:00,2.8930,2.8930,2.8915,2.8915,28
2009-09-18,12:15:00,2.8935,2.8935,2.8935,2.8935,1
2009-09-18,12:25:00,2.8950,2.8950,2.8945,2.8945,2
2009-09-18,12:30:00,2.8950,2.8970,2.8930,2.8930,15
2009-09-18,12:35:00,2.8935,2.8935,2.8910,2.8930,23
2009-09-18,12:40:00,2.8945,2.8970,2.8940,2.8965,7
2009-09-18,12:45:00,2.8980,2.8980,2.8970,2.8970,5
2009-09-18,12:50:00,2.8990,2.9000,2.8990,2.9000,11
2009-09-18,12:55:00,2.9000,2.9015,2.9000,2.9015,4
2009-09-18,13:00:00,2.9005,2.9005,2.8995,2.9000,5
2009-09-18,13:05:00,2.8980,2.8985,2.8980,2.8985,2
2009-09-18,13:10:00,2.8995,2.8995,2.8970,2.8970,5
2009-09-18,13:15:00,2.8960,2.8960,2.8945,2.8945,3
2009-09-18,13:20:00,2.8970,2.8990,2.8970,2.8990,6
2009-09-18,13:25:00,2.8980,2.8980,2.8980,2.8980,1
2009-09-18,13:30:00,2.8975,2.8975,2.8975,2.8975,1
2009-09-18,13:35:00,2.8965,2.8975,2.8965,2.8975,4
2009-09-18,13:40:00,2.8945,2.8945,2.8940,2.8940,3
2009-09-18,13:45:00,2.8940,2.8940,2.8930,2.8940,5
2009-09-18,13:50:00,2.8920,2.8975,2.8920,2.8975,8
2009-09-18,13:55:00,2.8960,2.8960,2.8935,2.8940,3
2009-09-18,14:00:00,2.8940,2.8940,2.8940,2.8940,1
2009-09-18,14:05:00,2.8940,2.8940,2.8900,2.8900,12
2009-09-18,14:10:00,2.8905,2.8910,2.8875,2.8875,19
2009-09-18,14:15:00,2.8880,2.8895,2.8830,2.8830,30
2009-09-18,14:20:00,2.8835,2.8840,2.8805,2.8825,38
2009-09-18,14:25:00,2.8820,2.8830,2.8785,2.8830,34
2009-09-18,14:30:00,2.8830,2.8830,2.8800,2.8800,7
2009-09-18,14:35:00,2.8800,2.8810,2.8730,2.8755,47
2009-09-18,14:40:00,2.8750,2.8755,2.8665,2.8685,67
2009-09-18,14:45:00,2.8710,2.8710,2.8620,2.8640,97
2009-09-18,14:50:00,2.8680,2.8705,2.8655,2.8675,52
2009-09-18,14:55:00,2.8690,2.8700,2.8650,2.8680,45
2009-09-18,15:00:00,2.8645,2.8700,2.8645,2.8700,67
2009-09-18,15:05:00,2.8720,2.8720,2.8700,2.8700,17
2009-09-18,15:10:00,2.8700,2.8710,2.8700,2.8710,3
2009-09-18,15:15:00,2.8720,2.8740,2.8710,2.8740,31
2009-09-18,15:20:00,2.8735,2.8780,2.8725,2.8775,36
2009-09-18,15:25:00,2.8770,2.8770,2.8740,2.8745,14
2009-09-18,15:30:00,2.8735,2.8745,2.8725,2.8730,17
2009-09-18,15:35:00,2.8740,2.8750,2.8725,2.8725,14
2009-09-18,15:40:00,2.8715,2.8730,2.8705,2.8705,7
2009-09-18,15:45:00,2.8700,2.8700,2.8650,2.8665,14
2009-09-18,15:50:00,2.8660,2.8665,2.8650,2.8650,58
2009-09-18,15:55:00,2.8650,2.8650,2.8615,2.8625,40
2009-09-18,16:00:00,2.8625,2.8640,2.8550,2.8560,83
2009-09-18,16:05:00,2.8560,2.8590,2.8550,2.8590,105
2009-09-18,16:10:00,2.8595,2.8600,2.8560,2.8565,29
2009-09-18,16:15:00,2.8565,2.8565,2.8505,2.8520,57
2009-09-18,16:20:00,2.8535,2.8590,2.8535,2.8580,27
2009-09-18,16:25:00,2.8590,2.8610,2.8575,2.8575,19
2009-09-18,16:30:00,2.8575,2.8630,2.8575,2.8615,43
2009-09-18,16:35:00,2.8615,2.8650,2.8615,2.8640,32
2009-09-18,16:40:00,2.8635,2.8645,2.8635,2.8640,18
2009-09-18,16:45:00,2.8650,2.8670,2.8650,2.8670,25
2009-09-18,16:50:00,2.8670,2.8685,2.8635,2.8635,45
2009-09-18,16:55:00,2.8630,2.8630,2.8595,2.8610,24
2009-09-18,17:00:00,2.8615,2.8620,2.8580,2.8615,23
2009-09-18,17:05:00,2.8620,2.8625,2.8540,2.8550,49
2009-09-18,17:10:00,2.8560,2.8610,2.8550,2.8610,24
2009-09-18,17:15:00,2.8615,2.8615,2.8610,2.8610,9
2009-09-18,17:20:00,2.8595,2.8655,2.8595,2.8650,14
2009-09-18,17:25:00,2.8665,2.8670,2.8610,2.8610,23
2009-09-18,17:30:00,2.8615,2.8685,2.8615,2.8680,34
2009-09-18,17:35:00,2.8680,2.8685,2.8665,2.8670,39
2009-09-18,17:40:00,2.8690,2.8725,2.8685,2.8700,48
2009-09-18,17:45:00,2.8695,2.8740,2.8695,2.8715,27
2009-09-18,17:50:00,2.8710,2.8710,2.8665,2.8670,47
2009-09-18,17:55:00,2.8675,2.8675,2.8665,2.8670,12
2009-09-18,18:00:00,2.8675,2.8730,2.8675,2.8730,19
2009-09-18,18:05:00,2.8730,2.8740,2.8720,2.8720,24
2009-09-18,18:10:00,2.8715,2.8715,2.8700,2.8715,14
2009-09-18,18:15:00,2.8700,2.8700,2.8700,2.8700,2
2009-09-18,18:20:00,2.8700,2.8705,2.8690,2.8700,11
2009-09-18,18:25:00,2.8695,2.8720,2.8695,2.8700,12
2009-09-18,18:30:00,2.8695,2.8715,2.8695,2.8715,9
2009-09-18,18:35:00,2.8715,2.8720,2.8690,2.8700,21
2009-09-18,18:40:00,2.8700,2.8705,2.8675,2.8685,20
2009-09-18,18:45:00,2.8675,2.8690,2.8675,2.8685,14
2009-09-18,18:50:00,2.8695,2.8740,2.8680,2.8735,33
2009-09-18,18:55:00,2.8725,2.8725,2.8705,2.8710,17
2009-09-18,19:00:00,2.8715,2.8750,2.8700,2.8725,50
2009-09-18,19:05:00,2.8720,2.8720,2.8670,2.8680,40
2009-09-18,19:10:00,2.8690,2.8710,2.8650,2.8675,131
2009-09-18,19:15:00,2.8675,2.8680,2.8625,2.8630,123
2009-09-18,19:20:00,2.8630,2.8650,2.8630,2.8650,35
2009-09-18,19:25:00,2.8635,2.8645,2.8630,2.8645,17
2009-09-18,19:30:00,2.8655,2.8660,2.8580,2.8580,109
2009-09-18,19:35:00,2.8570,2.8590,2.8540,2.8580,123
2009-09-18,19:40:00,2.8590,2.8635,2.8590,2.8615,50
2009-09-18,19:45:00,2.8620,2.8645,2.8605,2.8645,45
2009-09-18,19:50:00,2.8640,2.8655,2.8600,2.8655,85
2009-09-18,19:55:00,2.8655,2.8660,2.8615,2.8640,36
2009-09-18,20:00:00,2.8630,2.8650,2.8605,2.8650,36
2009-09-18,20:05:00,2.8650,2.8665,2.8605,2.8620,65
2009-09-18,20:10:00,2.8615,2.8670,2.8600,2.8650,287
2009-09-18,20:15:00,2.8655,2.8655,2.8605,2.8605,105
2009-09-18,20:20:00,2.8605,2.8605,2.8480,2.8505,552
2009-09-18,20:25:00,2.8505,2.8535,2.8490,2.8525,217
2009-09-18,20:30:00,2.8525,2.8555,2.8495,2.8495,352
2009-09-18,20:35:00,2.8495,2.8515,2.8400,2.8415,693
2009-09-18,20:40:00,2.8410,2.8445,2.8385,2.8430,576
2009-09-18,20:45:00,2.8425,2.8455,2.8405,2.8435,231
2009-09-18,20:50:00,2.8435,2.8470,2.8425,2.8430,225
2009-09-18,20:55:00,2.8435,2.8450,2.8400,2.8435,163
2009-09-18,21:00:00,2.8430,2.8470,2.8425,2.8450,191
2009-09-18,21:05:00,2.8450,2.8450,2.8270,2.8290,1130
2009-09-18,21:10:00,2.8285,2.8395,2.8285,2.8395,343
2009-09-18,21:15:00,2.8390,2.8450,2.8385,2.8440,295
2009-09-18,21:20:00,2.8435,2.8505,2.8435,2.8495,293
2009-09-18,21:25:00,2.8480,2.8545,2.8470,2.8470,212
2009-09-18,21:30:00,2.8470,2.8500,2.8420,2.8490,213
2009-09-18,21:35:00,2.8495,2.8525,2.8485,2.8505,207
2009-09-18,21:40:00,2.8485,2.8500,2.8405,2.8480,281
2009-09-18,21:45:00,2.8490,2.8515,2.8475,2.8490,184
2009-09-18,21:50:00,2.8480,2.8510,2.8425,2.8440,165
2009-09-18,21:55:00,2.8440,2.8445,2.8335,2.8395,177
2009-09-18,22:00:00,2.8395,2.8410,2.8315,2.8355,262
2009-09-18,22:05:00,2.8350,2.8350,2.8280,2.8330,240
2009-09-18,22:10:00,2.8335,2.8385,2.8320,2.8340,186
2009-09-18,22:15:00,2.8330,2.8355,2.8300,2.8345,179
2009-09-18,22:20:00,2.8350,2.8415,2.8340,2.8415,183
2009-09-18,22:25:00,2.8420,2.8425,2.8360,2.8410,252
2009-09-18,22:30:00,2.8405,2.8500,2.8405,2.8500,214
2009-09-18,22:35:00,2.8500,2.8505,2.8420,2.8420,159
2009-09-18,22:40:00,2.8420,2.8450,2.8420,2.8450,76
2009-09-18,22:45:00,2.8445,2.8450,2.8365,2.8395,197
2009-09-18,22:50:00,2.8400,2.8505,2.8380,2.8465,121
2009-09-18,22:55:00,2.8475,2.8485,2.8420,2.8450,296
2009-09-18,23:00:00,2.8450,2.8500,2.8450,2.8470,105
2009-09-18,23:05:00,2.8475,2.8490,2.8445,2.8455,109
2009-09-18,23:10:00,2.8455,2.8485,2.8450,2.8455,106
2009-09-18,23:15:00,2.8455,2.8465,2.8400,2.8400,182
2009-09-18,23:20:00,2.8400,2.8435,2.8375,2.8410,244
2009-09-18,23:25:00,2.8400,2.8425,2.8350,2.8350,130
2009-09-18,23:30:00,2.8350,2.8360,2.8310,2.8310,164
2009-09-18,23:35:00,2.8310,2.8340,2.8280,2.8310,239
2009-09-18,23:40:00,2.8300,2.8310,2.8140,2.8175,1068
2009-09-18,23:45:00,2.8180,2.8190,2.8155,2.8180,291
2009-09-18,23:50:00,2.8180,2.8180,2.8110,2.8135,379
2009-09-18,23:55:00,2.8135,2.8140,2.8050,2.8055,566
2009-09-19,00:00:00,2.8055,2.8080,2.8025,2.8075,383
2009-09-19,00:05:00,2.8070,2.8125,2.8040,2.8125,215
2009-09-19,00:10:00,2.8120,2.8195,2.8120,2.8170,291
2009-09-19,00:15:00,2.8165,2.8185,2.8145,2.8145,204
2009-09-19,00:20:00,2.8155,2.8170,2.8055,2.8060,295
2009-09-19,00:25:00,2.8065,2.8075,2.7980,2.7995,789
2009-09-19,00:30:00,2.7995,2.8040,2.7975,2.8025,577
2009-09-19,00:35:00,2.8025,2.8035,2.8005,2.8020,402
2009-09-19,00:40:00,2.8020,2.8070,2.7990,2.7995,397
2009-09-19,00:45:00,2.8000,2.8000,2.7915,2.7940,524
2009-09-19,00:50:00,2.7940,2.7950,2.7830,2.7845,1010
2009-09-19,00:55:00,2.7855,2.7905,2.7830,2.7845,1045
2009-09-19,01:00:00,2.7845,2.7945,2.7840,2.7925,357
2009-09-19,01:05:00,2.7915,2.7920,2.7900,2.7905,43
2009-09-19,01:10:00,2.7905,2.7905,2.7865,2.7875,95
2009-09-19,01:15:00,2.7880,2.7895,2.7850,2.7885,78
2009-09-19,01:20:00,2.7895,2.7900,2.7860,2.7870,156
2009-09-19,01:25:00,2.7870,2.7880,2.7865,2.7875,23
2009-09-19,01:30:00,2.7875,2.7885,2.7870,2.7870,35
2009-09-19,01:35:00,2.7870,2.7895,2.7870,2.7890,36
2009-09-19,01:40:00,2.7885,2.7890,2.7885,2.7890,15
2009-09-19,01:45:00,2.7890,2.7905,2.7850,2.7895,39
2009-09-19,01:50:00,2.7895,2.7900,2.7880,2.7885,29
2009-09-19,01:55:00,2.7890,2.7930,2.7890,2.7910,76
2009-09-19,02:00:00,2.7910,2.7940,2.7910,2.7935,21
2009-09-19,02:05:00,2.7935,2.7935,2.7905,2.7905,9
2009-09-19,02:10:00,2.7910,2.7920,2.7905,2.7905,9
2009-09-19,02:15:00,2.7915,2.7915,2.7865,2.7870,21
2009-09-19,02:20:00,2.7870,2.7870,2.7850,2.7860,57
2009-09-19,02:25:00,2.7860,2.7895,2.7860,2.7895,14
2009-09-19,02:30:00,2.7860,2.7865,2.7850,2.7855,8
2009-09-19,02:35:00,2.7855,2.7900,2.7855,2.7900,24
2009-09-19,02:40:00,2.7865,2.7890,2.7865,2.7865,3
2009-09-19,02:45:00,2.7890,2.7890,2.7890,2.7890,3
2009-09-19,02:50:00,2.7895,2.7900,2.7895,2.7900,29
2009-09-19,02:55:00,2.7895,2.7895,2.7870,2.7870,3
2009-09-19,03:00:00,2.7890,2.7900,2.7890,2.7900,6
2009-09-19,03:05:00,2.7900,2.7900,2.7880,2.7900,7
2009-09-19,03:10:00,2.7890,2.7900,2.7890,2.7900,14
2009-09-19,03:20:00,2.7900,2.7900,2.7880,2.7880,3
2009-09-19,03:25:00,2.7880,2.7880,2.7880,2.7880,4
2009-09-19,03:30:00,2.7885,2.7895,2.7885,2.7895,2
2009-09-19,03:35:00,2.7895,2.7900,2.7875,2.7880,44
2009-09-19,03:40:00,2.7880,2.7900,2.7880,2.7895,15
2009-09-19,03:45:00,2.7890,2.7890,2.7890,2.7890,3
2009-09-19,03:50:00,2.7880,2.7890,2.7875,2.7875,12
2009-09-19,03:55:00,2.7865,2.7890,2.7850,2.7875,21
2009-09-19,04:00:00,2.7875,2.7875,2.7840,2.7850,54
2009-09-19,04:05:00,2.7845,2.7850,2.7840,2.7840,34
2009-09-19,04:10:00,2.7840,2.7840,2.7815,2.7820,21
2009-09-19,04:15:00,2.7840,2.7840,2.7840,2.7840,1
2009-09-19,04:20:00,2.7850,2.7850,2.7845,2.7845,4
2009-09-19,04:25:00,2.7835,2.7840,2.7835,2.7840,2
2009-09-19,04:30:00,2.7840,2.7840,2.7830,2.7830,5
2009-09-19,04:35:00,2.7830,2.7830,2.7830,2.7830,1
2009-09-19,04:40:00,2.7830,2.7850,2.7830,2.7850,4
2009-09-19,04:45:00,2.7850,2.7850,2.7850,2.7850,10
2009-09-19,04:50:00,2.7850,2.7850,2.7850,2.7850,11
2009-09-19,04:55:00,2.7850,2.7850,2.7850,2.7850,3
2009-09-19,05:00:00,2.7850,2.7850,2.7850,2.7850,11
2009-09-19,05:05:00,2.7850,2.7870,2.7850,2.7870,15
2009-09-19,05:10:00,2.7870,2.7870,2.7845,2.7845,5
2009-09-21,06:00:00,2.7835,2.7835,2.7675,2.7715,67
2009-09-21,06:05:00,2.7715,2.7715,2.7640,2.7660,23
2009-09-21,06:10:00,2.7675,2.7685,2.7640,2.7640,20
2009-09-21,06:15:00,2.7635,2.7635,2.7505,2.7620,84
2009-09-21,06:20:00,2.7600,2.7660,2.7565,2.7660,28
2009-09-21,06:25:00,2.7690,2.7750,2.7690,2.7750,5
2009-09-21,06:30:00,2.7700,2.7700,2.7650,2.7680,10
2009-09-21,06:35:00,2.7685,2.7685,2.7685,2.7685,1
2009-09-21,06:40:00,2.7685,2.7685,2.7685,2.7685,1
2009-09-21,06:45:00,2.7700,2.7700,2.7700,2.7700,2
2009-09-21,06:50:00,2.7715,2.7715,2.7700,2.7700,4
2009-09-21,06:55:00,2.7700,2.7700,2.7680,2.7680,5
2009-09-21,07:00:00,2.7700,2.7700,2.7700,2.7700,2
2009-09-21,07:10:00,2.7680,2.7680,2.7680,2.7680,1
2009-09-21,07:40:00,2.7675,2.7675,2.7675,2.7675,2
2009-09-21,07:55:00,2.7680,2.7700,2.7675,2.7700,13
2009-09-21,08:00:00,2.7715,2.7835,2.7715,2.7835,40
2009-09-21,08:05:00,2.7835,2.7875,2.7835,2.7875,14
2009-09-21,08:10:00,2.7880,2.7890,2.7875,2.7890,9
2009-09-21,08:15:00,2.7895,2.7910,2.7880,2.7880,10
2009-09-21,08:20:00,2.7885,2.7900,2.7880,2.7885,11
2009-09-21,08:25:00,2.7895,2.7895,2.7865,2.7865,3
2009-09-21,08:30:00,2.7845,2.7860,2.7840,2.7840,16
2009-09-21,08:35:00,2.7875,2.7880,2.7840,2.7840,4
2009-09-21,08:40:00,2.7850,2.7880,2.7845,2.7870,5
2009-09-21,08:45:00,2.7880,2.7895,2.7880,2.7880,8
2009-09-21,08:50:00,2.7895,2.7910,2.7895,2.7905,5
2009-09-21,08:55:00,2.7880,2.7880,2.7850,2.7855,9
2009-09-21,09:00:00,2.7890,2.8020,2.7890,2.8020,97
2009-09-21,09:05:00,2.8020,2.8070,2.8015,2.8065,75
2009-09-21,09:10:00,2.8050,2.8095,2.8045,2.8095,48
2009-09-21,09:15:00,2.8070,2.8130,2.8070,2.8125,46
2009-09-21,09:20:00,2.8100,2.8105,2.8050,2.8055,13
2009-09-21,09:25:00,2.8060,2.8095,2.8060,2.8060,19
2009-09-21,09:30:00,2.8090,2.8110,2.8060,2.8100,8
2009-09-21,09:35:00,2.8070,2.8090,2.8070,2.8090,5
2009-09-21,09:40:00,2.8100,2.8100,2.8040,2.8040,29
2009-09-21,09:45:00,2.8035,2.8070,2.8030,2.8040,55
2009-09-21,09:50:00,2.8050,2.8100,2.8040,2.8090,39
2009-09-21,09:55:00,2.8075,2.8080,2.8060,2.8075,5
2009-09-21,10:00:00,2.8065,2.8090,2.8060,2.8070,10
2009-09-21,10:05:00,2.8060,2.8080,2.8020,2.8020,14
2009-09-21,10:10:00,2.8030,2.8050,2.8030,2.8050,6
2009-09-21,10:15:00,2.8070,2.8085,2.8050,2.8050,13
2009-09-21,10:20:00,2.8050,2.8050,2.8030,2.8030,30
2009-09-21,10:25:00,2.8050,2.8050,2.8015,2.8015,29
2009-09-21,10:30:00,2.8025,2.8025,2.8025,2.8025,2
2009-09-21,10:35:00,2.8080,2.8090,2.8080,2.8080,13
2009-09-21,10:40:00,2.8080,2.8080,2.8045,2.8080,29
2009-09-21,10:45:00,2.8060,2.8090,2.8060,2.8085,10
2009-09-21,10:50:00,2.8070,2.8090,2.8065,2.8090,9
2009-09-21,10:55:00,2.8095,2.8140,2.8095,2.8120,15
2009-09-21,11:00:00,2.8120,2.8135,2.8115,2.8135,8
2009-09-21,11:05:00,2.8140,2.8150,2.8125,2.8150,12
2009-09-21,11:10:00,2.8115,2.8160,2.8105,2.8115,22
2009-09-21,11:15:00,2.8115,2.8115,2.8080,2.8105,49
2009-09-21,11:20:00,2.8080,2.8140,2.8065,2.8140,9
2009-09-21,11:25:00,2.8135,2.8175,2.8105,2.8175,12
2009-09-21,11:30:00,2.8190,2.8190,2.8135,2.8135,34
2009-09-21,11:35:00,2.8130,2.8160,2.8130,2.8140,21
2009-09-21,11:40:00,2.8140,2.8140,2.8085,2.8085,40
2009-09-21,11:45:00,2.8085,2.8125,2.8085,2.8125,13
2009-09-21,11:50:00,2.8100,2.8100,2.8075,2.8100,33
2009-09-21,11:55:00,2.8105,2.8105,2.8105,2.8105,3
2009-09-21,12:00:00,2.8110,2.8115,2.8095,2.8115,4
2009-09-21,12:05:00,2.8105,2.8125,2.8105,2.8125,4
2009-09-21,12:10:00,2.8125,2.8125,2.8120,2.8120,3
2009-09-21,12:15:00,2.8110,2.8115,2.8110,2.8110,5
2009-09-21,12:20:00,2.8110,2.8115,2.8105,2.8105,7
2009-09-21,12:25:00,2.8105,2.8115,2.8105,2.8115,5
2009-09-21,12:35:00,2.8100,2.8100,2.8100,2.8100,2
2009-09-21,12:55:00,2.8085,2.8110,2.8085,2.8110,5
2009-09-21,13:00:00,2.8115,2.8125,2.8115,2.8125,2
2009-09-21,13:05:00,2.8125,2.8145,2.8125,2.8130,7
2009-09-21,13:10:00,2.8115,2.8115,2.8110,2.8110,2
2009-09-21,13:15:00,2.8105,2.8140,2.8095,2.8095,10
2009-09-21,13:25:00,2.8110,2.8135,2.8110,2.8135,8
2009-09-21,13:30:00,2.8130,2.8130,2.8130,2.8130,1
2009-09-21,13:35:00,2.8130,2.8150,2.8130,2.8150,5
2009-09-21,13:40:00,2.8150,2.8165,2.8120,2.8120,67
2009-09-21,13:45:00,2.8105,2.8105,2.8090,2.8100,29
2009-09-21,13:50:00,2.8105,2.8125,2.8100,2.8115,9
2009-09-21,13:55:00,2.8115,2.8115,2.8115,2.8115,2
2009-09-21,14:00:00,2.8115,2.8130,2.8100,2.8100,23
2009-09-21,14:05:00,2.8110,2.8150,2.8105,2.8150,23
2009-09-21,14:10:00,2.8130,2.8175,2.8130,2.8145,18
2009-09-21,14:15:00,2.8140,2.8150,2.8115,2.8115,10
2009-09-21,14:20:00,2.8125,2.8135,2.8090,2.8100,43
2009-09-21,14:25:00,2.8100,2.8100,2.8070,2.8080,39
2009-09-21,14:30:00,2.8080,2.8090,2.8050,2.8050,48
2009-09-21,14:35:00,2.8050,2.8075,2.8050,2.8050,33
2009-09-21,14:40:00,2.8040,2.8070,2.8030,2.8070,49
2009-09-21,14:45:00,2.8080,2.8200,2.8075,2.8190,54
2009-09-21,14:50:00,2.8185,2.8225,2.8185,2.8195,61
2009-09-21,14:55:00,2.8210,2.8250,2.8200,2.8235,125
2009-09-21,15:00:00,2.8225,2.8225,2.8165,2.8185,20
2009-09-21,15:05:00,2.8160,2.8180,2.8125,2.8125,18
2009-09-21,15:10:00,2.8130,2.8225,2.8130,2.8225,40
2009-09-21,15:15:00,2.8220,2.8240,2.8210,2.8235,16
2009-09-21,15:20:00,2.8230,2.8260,2.8165,2.8165,21
2009-09-21,15:25:00,2.8170,2.8200,2.8165,2.8165,35
2009-09-21,15:30:00,2.8170,2.8170,2.8100,2.8100,50
2009-09-21,15:35:00,2.8100,2.8110,2.8025,2.8050,69
2009-09-21,15:40:00,2.8035,2.8085,2.8035,2.8080,15
2009-09-21,15:45:00,2.8050,2.8070,2.8050,2.8050,32
2009-09-21,15:50:00,2.8055,2.8070,2.8020,2.8025,46
2009-09-21,15:55:00,2.8025,2.8030,2.8005,2.8030,73
2009-09-21,16:00:00,2.8030,2.8035,2.7965,2.8000,101
2009-09-21,16:05:00,2.7990,2.8000,2.7980,2.8000,21
2009-09-21,16:10:00,2.8005,2.8005,2.7980,2.7980,5
2009-09-21,16:15:00,2.7980,2.7990,2.7970,2.7990,26
2009-09-21,16:20:00,2.7995,2.8020,2.7995,2.8020,26
2009-09-21,16:25:00,2.8025,2.8035,2.8025,2.8030,6
2009-09-21,16:30:00,2.8025,2.8035,2.8000,2.8025,15
2009-09-21,16:35:00,2.8000,2.8000,2.8000,2.8000,3
2009-09-21,16:40:00,2.7990,2.7990,2.7975,2.7975,36
2009-09-21,16:45:00,2.7975,2.7985,2.7970,2.7970,5
2009-09-21,16:50:00,2.7990,2.8000,2.7985,2.7990,8
2009-09-21,16:55:00,2.7985,2.7985,2.7960,2.7960,32
2009-09-21,17:00:00,2.7960,2.7970,2.7900,2.7910,104
2009-09-21,17:05:00,2.7925,2.7925,2.7850,2.7850,70
2009-09-21,17:10:00,2.7850,2.7850,2.7835,2.7840,65
2009-09-21,17:15:00,2.7865,2.7880,2.7840,2.7845,22
2009-09-21,17:20:00,2.7855,2.7855,2.7825,2.7825,12
2009-09-21,17:25:00,2.7830,2.7830,2.7775,2.7825,38
2009-09-21,17:30:00,2.7810,2.7820,2.7805,2.7815,29
2009-09-21,17:35:00,2.7820,2.7820,2.7800,2.7800,9
2009-09-21,17:40:00,2.7785,2.7785,2.7720,2.7760,79
2009-09-21,17:45:00,2.7760,2.7760,2.7720,2.7725,39
2009-09-21,17:50:00,2.7760,2.7770,2.7730,2.7770,20
2009-09-21,17:55:00,2.7760,2.7785,2.7750,2.7750,33
2009-09-21,18:00:00,2.7760,2.7780,2.7760,2.7770,18
2009-09-21,18:05:00,2.7765,2.7765,2.7735,2.7735,42
2009-09-21,18:10:00,2.7765,2.7765,2.7665,2.7705,38
2009-09-21,18:15:00,2.7715,2.7715,2.7700,2.7710,36
2009-09-21,18:20:00,2.7715,2.7775,2.7710,2.7760,20
2009-09-21,18:25:00,2.7730,2.7730,2.7700,2.7710,19
2009-09-21,18:30:00,2.7710,2.7735,2.7700,2.7715,35
2009-09-21,18:35:00,2.7700,2.7700,2.7675,2.7675,15
2009-09-21,18:40:00,2.7675,2.7675,2.7650,2.7650,80
2009-09-21,18:45:00,2.7665,2.7685,2.7660,2.7685,38
2009-09-21,18:50:00,2.7685,2.7735,2.7685,2.7735,27
2009-09-21,18:55:00,2.7735,2.7750,2.7715,2.7735,21
2009-09-21,19:00:00,2.7750,2.7750,2.7685,2.7710,19
2009-09-21,19:05:00,2.7700,2.7730,2.7700,2.7725,5
2009-09-21,19:10:00,2.7695,2.7695,2.7600,2.7605,200
2009-09-21,19:15:00,2.7600,2.7615,2.7555,2.7595,127
2009-09-21,19:20:00,2.7600,2.7635,2.7590,2.7635,54
2009-09-21,19:25:00,2.7635,2.7650,2.7635,2.7650,8
2009-09-21,19:30:00,2.7635,2.7710,2.7605,2.7700,126
2009-09-21,19:35:00,2.7705,2.7760,2.7690,2.7730,75
2009-09-21,19:40:00,2.7740,2.7745,2.7685,2.7685,60
2009-09-21,19:45:00,2.7695,2.7700,2.7660,2.7665,27
2009-09-21,19:50:00,2.7670,2.7670,2.7625,2.7630,63
2009-09-21,19:55:00,2.7630,2.7700,2.7630,2.7680,56
2009-09-21,20:00:00,2.7675,2.7685,2.7600,2.7605,152
2009-09-21,20:05:00,2.7605,2.7665,2.7600,2.7620,134
2009-09-21,20:10:00,2.7620,2.7700,2.7600,2.7610,381
2009-09-21,20:15:00,2.7605,2.7615,2.7530,2.7550,277
2009-09-21,20:20:00,2.7565,2.7575,2.7505,2.7575,251
2009-09-21,20:25:00,2.7570,2.7645,2.7565,2.7640,185
2009-09-21,20:30:00,2.7630,2.7640,2.7585,2.7625,161
2009-09-21,20:35:00,2.7620,2.7645,2.7600,2.7645,285
2009-09-21,20:40:00,2.7645,2.7650,2.7600,2.7600,122
2009-09-21,20:45:00,2.7600,2.7640,2.7600,2.7630,134
2009-09-21,20:50:00,2.7630,2.7670,2.7615,2.7625,125
2009-09-21,20:55:00,2.7620,2.7650,2.7590,2.7610,162
2009-09-21,21:00:00,2.7610,2.7615,2.7570,2.7590,242
2009-09-21,21:05:00,2.7595,2.7615,2.7540,2.7615,116
2009-09-21,21:10:00,2.7600,2.7600,2.7550,2.7565,139
2009-09-21,21:15:00,2.7570,2.7605,2.7555,2.7605,102
2009-09-21,21:20:00,2.7605,2.7630,2.7595,2.7620,80
2009-09-21,21:25:00,2.7625,2.7785,2.7620,2.7785,193
2009-09-21,21:30:00,2.7790,2.7805,2.7670,2.7670,311
2009-09-21,21:35:00,2.7660,2.7740,2.7655,2.7735,201
2009-09-21,21:40:00,2.7735,2.7865,2.7735,2.7860,379
2009-09-21,21:45:00,2.7860,2.7890,2.7775,2.7815,268
2009-09-21,21:50:00,2.7820,2.7825,2.7730,2.7755,159
2009-09-21,21:55:00,2.7750,2.7775,2.7685,2.7730,224
2009-09-21,22:00:00,2.7730,2.7750,2.7690,2.7710,243
2009-09-21,22:05:00,2.7720,2.7720,2.7635,2.7640,161
2009-09-21,22:10:00,2.7645,2.7705,2.7635,2.7705,85
2009-09-21,22:15:00,2.7705,2.7785,2.7705,2.7770,164
2009-09-21,22:20:00,2.7765,2.7875,2.7765,2.7860,288
2009-09-21,22:25:00,2.7855,2.7895,2.7845,2.7850,364
2009-09-21,22:30:00,2.7850,2.7855,2.7790,2.7815,96
2009-09-21,22:35:00,2.7820,2.7825,2.7790,2.7825,79
2009-09-21,22:40:00,2.7820,2.7835,2.7805,2.7835,68
2009-09-21,22:45:00,2.7840,2.7965,2.7840,2.7920,310
2009-09-21,22:50:00,2.7930,2.7955,2.7920,2.7935,131
2009-09-21,22:55:00,2.7940,2.7945,2.7875,2.7880,113
2009-09-21,23:00:00,2.7885,2.7910,2.7860,2.7890,88
2009-09-21,23:05:00,2.7885,2.8070,2.7885,2.8065,290
2009-09-21,23:10:00,2.8070,2.8080,2.8020,2.8040,284
2009-09-21,23:15:00,2.8030,2.8210,2.8030,2.8200,435
2009-09-21,23:20:00,2.8195,2.8250,2.8130,2.8230,418
2009-09-21,23:25:00,2.8230,2.8270,2.8185,2.8195,269
2009-09-21,23:30:00,2.8200,2.8255,2.8170,2.8250,254
2009-09-21,23:35:00,2.8240,2.8315,2.8215,2.8290,229
2009-09-21,23:40:00,2.8275,2.8305,2.8205,2.8215,180
2009-09-21,23:45:00,2.8205,2.8215,2.8150,2.8155,123
2009-09-21,23:50:00,2.8155,2.8175,2.8145,2.8165,146
2009-09-21,23:55:00,2.8170,2.8230,2.8160,2.8215,283
2009-09-22,00:00:00,2.8210,2.8230,2.8170,2.8190,197
2009-09-22,00:05:00,2.8185,2.8185,2.8120,2.8150,92
2009-09-22,00:10:00,2.8140,2.8160,2.8110,2.8160,43
2009-09-22,00:15:00,2.8170,2.8185,2.8075,2.8085,167
2009-09-22,00:20:00,2.8085,2.8100,2.8075,2.8075,117
2009-09-22,00:25:00,2.8070,2.8135,2.8070,2.8085,105
2009-09-22,00:30:00,2.8080,2.8120,2.8065,2.8075,272
2009-09-22,00:35:00,2.8075,2.8100,2.8055,2.8090,176
2009-09-22,00:40:00,2.8085,2.8085,2.8025,2.8040,323
2009-09-22,00:45:00,2.8035,2.8035,2.7965,2.7980,460
2009-09-22,00:50:00,2.7980,2.7985,2.7910,2.7960,235
2009-09-22,00:55:00,2.7965,2.8070,2.7930,2.8065,373
2009-09-22,01:00:00,2.8065,2.8070,2.8030,2.8045,100
2009-09-22,01:05:00,2.8050,2.8050,2.8000,2.8010,59
2009-09-22,01:10:00,2.8005,2.8020,2.7980,2.8000,66
2009-09-22,01:15:00,2.8000,2.8055,2.7985,2.8035,21
2009-09-22,01:20:00,2.8045,2.8080,2.8040,2.8080,30
2009-09-22,01:25:00,2.8075,2.8075,2.8060,2.8075,10
2009-09-22,01:30:00,2.8075,2.8075,2.8040,2.8045,28
2009-09-22,01:35:00,2.8045,2.8075,2.8040,2.8070,41
2009-09-22,01:40:00,2.8070,2.8085,2.8060,2.8080,30
2009-09-22,01:45:00,2.8085,2.8090,2.8060,2.8065,28
2009-09-22,01:50:00,2.8075,2.8075,2.8060,2.8075,17
2009-09-22,01:55:00,2.8080,2.8095,2.8080,2.8090,37
2009-09-22,02:00:00,2.8085,2.8095,2.8075,2.8075,20
2009-09-22,02:05:00,2.8065,2.8065,2.8020,2.8035,41
2009-09-22,02:10:00,2.8030,2.8030,2.8005,2.8010,20
2009-09-22,02:15:00,2.8020,2.8035,2.8020,2.8035,3
2009-09-22,02:20:00,2.8030,2.8060,2.8025,2.8050,12
2009-09-22,02:25:00,2.8060,2.8070,2.8050,2.8070,7
2009-09-22,02:30:00,2.8085,2.8095,2.8085,2.8095,5
2009-09-22,02:35:00,2.8085,2.8085,2.8065,2.8065,6
2009-09-22,02:40:00,2.8060,2.8060,2.8050,2.8055,12
2009-09-22,02:45:00,2.8055,2.8080,2.8055,2.8080,2
2009-09-22,02:50:00,2.8065,2.8065,2.8065,2.8065,1
2009-09-22,02:55:00,2.8080,2.8080,2.8080,2.8080,24
2009-09-22,03:00:00,2.8090,2.8090,2.8085,2.8085,2
2009-09-22,03:05:00,2.8065,2.8095,2.8065,2.8080,7
2009-09-22,03:10:00,2.8080,2.8080,2.8070,2.8070,3
2009-09-22,03:15:00,2.8070,2.8085,2.8070,2.8085,9
2009-09-22,03:25:00,2.8080,2.8085,2.8080,2.8085,5
2009-09-22,03:30:00,2.8085,2.8085,2.8070,2.8070,9
2009-09-22,03:35:00,2.8080,2.8085,2.8080,2.8085,2
2009-09-22,03:45:00,2.8065,2.8065,2.8060,2.8060,3
2009-09-22,03:50:00,2.8055,2.8065,2.8050,2.8065,25
2009-09-22,03:55:00,2.8065,2.8085,2.8055,2.8085,18
2009-09-22,04:00:00,2.8085,2.8095,2.8085,2.8090,8
2009-09-22,04:05:00,2.8075,2.8075,2.8060,2.8065,16
2009-09-22,04:10:00,2.8060,2.8080,2.8060,2.8065,17
2009-09-22,04:15:00,2.8065,2.8100,2.8060,2.8100,32
2009-09-22,04:20:00,2.8095,2.8100,2.8070,2.8070,13
2009-09-22,04:25:00,2.8080,2.8090,2.8080,2.8090,3
2009-09-22,04:30:00,2.8095,2.8100,2.8090,2.8100,29
2009-09-22,04:35:00,2.8100,2.8100,2.8065,2.8065,13
2009-09-22,04:40:00,2.8060,2.8075,2.8060,2.8070,10
2009-09-22,04:45:00,2.8070,2.8070,2.8065,2.8065,6
2009-09-22,04:50:00,2.8065,2.8080,2.8050,2.8050,17
2009-09-22,04:55:00,2.8055,2.8055,2.8055,2.8055,1
2009-09-22,05:00:00,2.8070,2.8070,2.8070,2.8070,1
2009-09-22,05:05:00,2.8065,2.8065,2.8065,2.8065,2
2009-09-22,05:10:00,2.8070,2.8070,2.8060,2.8060,2
2009-09-22,06:00:00,2.8115,2.8115,2.8060,2.8100,4
2009-09-22,06:15:00,2.8070,2.8070,2.8070,2.8070,1
2009-09-22,06:25:00,2.8055,2.8055,2.8000,2.8000,25
2009-09-22,06:30:00,2.8025,2.8025,2.8025,2.8025,1
2009-09-22,06:55:00,2.8045,2.8045,2.8045,2.8045,1
2009-09-22,07:05:00,2.8075,2.8075,2.8075,2.8075,3
2009-09-22,07:10:00,2.8085,2.8085,2.8085,2.8085,1
2009-09-22,07:20:00,2.8070,2.8070,2.8065,2.8065,3
2009-09-22,07:35:00,2.8040,2.8040,2.8040,2.8040,1
2009-09-22,07:40:00,2.8075,2.8075,2.8075,2.8075,2
2009-09-22,07:50:00,2.8075,2.8075,2.8075,2.8075,1
2009-09-22,07:55:00,2.8090,2.8100,2.8085,2.8100,12
2009-09-22,08:00:00,2.8100,2.8120,2.8095,2.8120,19
2009-09-22,08:05:00,2.8120,2.8200,2.8120,2.8200,27
2009-09-22,08:10:00,2.8200,2.8200,2.8200,2.8200,2
2009-09-22,08:15:00,2.8160,2.8160,2.8160,2.8160,2
2009-09-22,08:20:00,2.8195,2.8225,2.8160,2.8160,15
2009-09-22,08:30:00,2.8205,2.8220,2.8170,2.8170,7
2009-09-22,08:35:00,2.8165,2.8195,2.8135,2.8135,5
2009-09-22,08:40:00,2.8135,2.8135,2.8105,2.8105,10
2009-09-22,08:45:00,2.8105,2.8160,2.8040,2.8080,24
2009-09-22,08:50:00,2.8080,2.8105,2.8010,2.8050,56
2009-09-22,08:55:00,2.8100,2.8120,2.8090,2.8115,16
2009-09-22,09:00:00,2.8120,2.8200,2.8120,2.8160,9
2009-09-22,09:05:00,2.8215,2.8245,2.8210,2.8210,31
2009-09-22,09:10:00,2.8230,2.8290,2.8230,2.8285,81
2009-09-22,09:15:00,2.8290,2.8310,2.8275,2.8300,36
2009-09-22,09:20:00,2.8260,2.8260,2.8240,2.8245,22
2009-09-22,09:25:00,2.8240,2.8240,2.8160,2.8215,140
2009-09-22,09:30:00,2.8190,2.8190,2.8190,2.8190,1
2009-09-22,09:35:00,2.8220,2.8220,2.8200,2.8200,4
2009-09-22,09:40:00,2.8210,2.8215,2.8125,2.8125,6
2009-09-22,09:45:00,2.8215,2.8215,2.8215,2.8215,1
2009-09-22,09:50:00,2.8210,2.8240,2.8210,2.8240,2
2009-09-22,09:55:00,2.8240,2.8265,2.8235,2.8265,3
2009-09-22,10:00:00,2.8265,2.8265,2.8265,2.8265,2
2009-09-22,10:10:00,2.8270,2.8295,2.8270,2.8295,10
2009-09-22,10:15:00,2.8300,2.8300,2.8265,2.8270,14
2009-09-22,10:25:00,2.8270,2.8295,2.8240,2.8295,12
2009-09-22,10:30:00,2.8270,2.8270,2.8270,2.8270,1
2009-09-22,10:35:00,2.8265,2.8280,2.8255,2.8280,12
2009-09-22,10:40:00,2.8280,2.8280,2.8280,2.8280,1
2009-09-22,10:50:00,2.8250,2.8250,2.8250,2.8250,15
2009-09-22,10:55:00,2.8245,2.8245,2.8245,2.8245,1
2009-09-22,11:05:00,2.8235,2.8235,2.8220,2.8230,9
2009-09-22,11:10:00,2.8230,2.8230,2.8185,2.8220,74
2009-09-22,11:15:00,2.8220,2.8260,2.8215,2.8260,9
2009-09-22,11:20:00,2.8250,2.8260,2.8220,2.8220,4
2009-09-22,11:25:00,2.8210,2.8220,2.8205,2.8220,13
2009-09-22,11:30:00,2.8205,2.8220,2.8205,2.8220,2
2009-09-22,12:00:00,2.8200,2.8200,2.8200,2.8200,1
2009-09-22,12:15:00,2.8235,2.8235,2.8235,2.8235,1
2009-09-22,12:25:00,2.8230,2.8230,2.8230,2.8230,1
2009-09-22,12:30:00,2.8220,2.8270,2.8220,2.8260,44
2009-09-22,12:35:00,2.8260,2.8260,2.8255,2.8255,27
2009-09-22,12:40:00,2.8250,2.8250,2.8240,2.8245,8
2009-09-22,12:45:00,2.8255,2.8275,2.8255,2.8270,25
2009-09-22,12:50:00,2.8270,2.8270,2.8255,2.8255,8
2009-09-22,12:55:00,2.8230,2.8230,2.8215,2.8220,6
2009-09-22,13:00:00,2.8235,2.8250,2.8235,2.8240,9
2009-09-22,13:05:00,2.8240,2.8240,2.8230,2.8230,12
2009-09-22,13:10:00,2.8225,2.8240,2.8210,2.8240,9
2009-09-22,13:15:00,2.8240,2.8300,2.8240,2.8300,58
2009-09-22,13:20:00,2.8295,2.8295,2.8270,2.8290,12
2009-09-22,13:25:00,2.8290,2.8295,2.8280,2.8285,8
2009-09-22,13:30:00,2.8290,2.8290,2.8270,2.8275,5
2009-09-22,13:35:00,2.8280,2.8280,2.8265,2.8265,2
2009-09-22,13:40:00,2.8260,2.8260,2.8250,2.8255,17
2009-09-22,13:45:00,2.8250,2.8255,2.8235,2.8235,8
2009-09-22,13:50:00,2.8235,2.8235,2.8170,2.8180,31
2009-09-22,13:55:00,2.8185,2.8185,2.8165,2.8180,7
2009-09-22,14:00:00,2.8165,2.8165,2.8140,2.8150,28
2009-09-22,14:05:00,2.8155,2.8155,2.8070,2.8085,33
2009-09-22,14:10:00,2.8090,2.8110,2.8055,2.8075,38
2009-09-22,14:15:00,2.8080,2.8145,2.8080,2.8140,30
2009-09-22,14:20:00,2.8135,2.8225,2.8130,2.8215,121
2009-09-22,14:25:00,2.8210,2.8240,2.8185,2.8185,21
2009-09-22,14:30:00,2.8215,2.8265,2.8215,2.8230,17
2009-09-22,14:35:00,2.8235,2.8240,2.8205,2.8205,14
2009-09-22,14:40:00,2.8210,2.8275,2.8205,2.8275,25
2009-09-22,14:45:00,2.8275,2.8285,2.8245,2.8270,39
2009-09-22,14:50:00,2.8270,2.8270,2.8250,2.8255,8
2009-09-22,14:55:00,2.8265,2.8275,2.8250,2.8250,25
2009-09-22,15:00:00,2.8250,2.8270,2.8185,2.8190,56
2009-09-22,15:05:00,2.8195,2.8245,2.8190,2.8195,25
2009-09-22,15:10:00,2.8210,2.8225,2.8200,2.8200,14
2009-09-22,15:15:00,2.8210,2.8265,2.8205,2.8260,45
2009-09-22,15:20:00,2.8260,2.8445,2.8260,2.8385,250
2009-09-22,15:25:00,2.8400,2.8450,2.8395,2.8435,74
2009-09-22,15:30:00,2.8435,2.8445,2.8420,2.8440,31
2009-09-22,15:35:00,2.8445,2.8445,2.8425,2.8425,28
2009-09-22,15:40:00,2.8415,2.8440,2.8415,2.8440,73
2009-09-22,15:45:00,2.8435,2.8435,2.8410,2.8410,5
2009-09-22,15:50:00,2.8420,2.8430,2.8415,2.8415,12
2009-09-22,15:55:00,2.8415,2.8420,2.8405,2.8420,31
2009-09-22,16:00:00,2.8425,2.8510,2.8425,2.8495,192
2009-09-22,16:05:00,2.8500,2.8515,2.8470,2.8495,103
2009-09-22,16:10:00,2.8485,2.8490,2.8435,2.8480,50
2009-09-22,16:15:00,2.8485,2.8525,2.8480,2.8520,70
2009-09-22,16:20:00,2.8520,2.8545,2.8495,2.8515,42
2009-09-22,16:25:00,2.8510,2.8515,2.8485,2.8495,21
2009-09-22,16:30:00,2.8495,2.8520,2.8495,2.8515,19
2009-09-22,16:35:00,2.8525,2.8550,2.8510,2.8545,67
2009-09-22,16:40:00,2.8545,2.8545,2.8520,2.8540,22
2009-09-22,16:45:00,2.8545,2.8575,2.8525,2.8570,141
2009-09-22,16:50:00,2.8565,2.8585,2.8565,2.8565,93
2009-09-22,16:55:00,2.8560,2.8570,2.8530,2.8535,57
2009-09-22,17:00:00,2.8540,2.8565,2.8515,2.8515,17
2009-09-22,17:05:00,2.8520,2.8545,2.8500,2.8540,24
2009-09-22,17:10:00,2.8495,2.8525,2.8495,2.8510,14
2009-09-22,17:15:00,2.8515,2.8520,2.8490,2.8490,6
2009-09-22,17:20:00,2.8495,2.8500,2.8470,2.8480,54
2009-09-22,17:25:00,2.8470,2.8510,2.8470,2.8475,37
2009-09-22,17:30:00,2.8485,2.8520,2.8485,2.8520,42
2009-09-22,17:35:00,2.8540,2.8600,2.8540,2.8590,33
2009-09-22,17:40:00,2.8600,2.8645,2.8600,2.8640,195
2009-09-22,17:45:00,2.8635,2.8685,2.8630,2.8660,176
2009-09-22,17:50:00,2.8655,2.8670,2.8650,2.8670,77
2009-09-22,17:55:00,2.8665,2.8740,2.8660,2.8735,115
2009-09-22,18:00:00,2.8730,2.8755,2.8725,2.8740,63
2009-09-22,18:05:00,2.8735,2.8760,2.8720,2.8725,77
2009-09-22,18:10:00,2.8715,2.8715,2.8685,2.8710,65
2009-09-22,18:15:00,2.8715,2.8715,2.8670,2.8670,22
2009-09-22,18:20:00,2.8665,2.8685,2.8650,2.8670,52
2009-09-22,18:25:00,2.8685,2.8700,2.8650,2.8650,46
2009-09-22,18:30:00,2.8650,2.8695,2.8650,2.8695,46
2009-09-22,18:35:00,2.8700,2.8740,2.8680,2.8740,26
2009-09-22,18:40:00,2.8740,2.8750,2.8715,2.8715,94
2009-09-22,18:45:00,2.8710,2.8710,2.8660,2.8680,74
2009-09-22,18:50:00,2.8700,2.8700,2.8680,2.8680,44
2009-09-22,18:55:00,2.8680,2.8680,2.8650,2.8675,68
2009-09-22,19:00:00,2.8675,2.8680,2.8650,2.8650,25
2009-09-22,19:05:00,2.8650,2.8695,2.8650,2.8695,38
2009-09-22,19:10:00,2.8685,2.8715,2.8675,2.8710,65
2009-09-22,19:15:00,2.8710,2.8710,2.8670,2.8670,37
2009-09-22,19:20:00,2.8665,2.8690,2.8650,2.8690,114
2009-09-22,19:25:00,2.8680,2.8730,2.8680,2.8725,111
2009-09-22,19:30:00,2.8730,2.8765,2.8715,2.8720,185
2009-09-22,19:35:00,2.8720,2.8730,2.8685,2.8690,61
2009-09-22,19:40:00,2.8685,2.8690,2.8680,2.8685,12
2009-09-22,19:45:00,2.8690,2.8710,2.8675,2.8675,57
2009-09-22,19:50:00,2.8690,2.8690,2.8665,2.8680,57
2009-09-22,19:55:00,2.8680,2.8690,2.8650,2.8650,24
2009-09-22,20:00:00,2.8650,2.8675,2.8650,2.8670,7
2009-09-22,20:05:00,2.8670,2.8750,2.8670,2.8725,67
2009-09-22,20:10:00,2.8725,2.8850,2.8715,2.8755,687
2009-09-22,20:15:00,2.8750,2.8880,2.8745,2.8855,248
2009-09-22,20:20:00,2.8860,2.8920,2.8845,2.8870,591
2009-09-22,20:25:00,2.8870,2.8895,2.8850,2.8870,195
2009-09-22,20:30:00,2.8870,2.8875,2.8825,2.8835,156
2009-09-22,20:35:00,2.8830,2.8865,2.8820,2.8845,107
2009-09-22,20:40:00,2.8850,2.8870,2.8815,2.8845,189
2009-09-22,20:45:00,2.8845,2.8860,2.8820,2.8855,141
2009-09-22,20:50:00,2.8855,2.8870,2.8820,2.8840,122
2009-09-22,20:55:00,2.8850,2.8855,2.8820,2.8825,139
2009-09-22,21:00:00,2.8845,2.8860,2.8830,2.8845,90
2009-09-22,21:05:00,2.8850,2.8870,2.8845,2.8865,156
2009-09-22,21:10:00,2.8865,2.8885,2.8825,2.8845,123
2009-09-22,21:15:00,2.8845,2.8850,2.8810,2.8810,133
2009-09-22,21:20:00,2.8815,2.8820,2.8740,2.8800,257
2009-09-22,21:25:00,2.8800,2.8800,2.8725,2.8730,193
2009-09-22,21:30:00,2.8730,2.8750,2.8710,2.8745,248
2009-09-22,21:35:00,2.8725,2.8725,2.8655,2.8680,253
2009-09-22,21:40:00,2.8680,2.8725,2.8680,2.8685,190
2009-09-22,21:45:00,2.8680,2.8685,2.8605,2.8620,303
2009-09-22,21:50:00,2.8620,2.8670,2.8620,2.8665,183
2009-09-22,21:55:00,2.8665,2.8685,2.8610,2.8610,143
2009-09-22,22:00:00,2.8610,2.8610,2.8485,2.8575,377
2009-09-22,22:05:00,2.8570,2.8685,2.8550,2.8670,251
2009-09-22,22:10:00,2.8665,2.8685,2.8640,2.8675,115
2009-09-22,22:15:00,2.8670,2.8680,2.8610,2.8610,145
2009-09-22,22:20:00,2.8600,2.8600,2.8540,2.8575,147
2009-09-22,22:25:00,2.8575,2.8605,2.8545,2.8550,92
2009-09-22,22:30:00,2.8550,2.8550,2.8430,2.8450,295
2009-09-22,22:35:00,2.8450,2.8540,2.8440,2.8525,129
2009-09-22,22:40:00,2.8525,2.8555,2.8500,2.8555,132
2009-09-22,22:45:00,2.8560,2.8575,2.8540,2.8545,135
2009-09-22,22:50:00,2.8540,2.8575,2.8540,2.8560,32
2009-09-22,22:55:00,2.8570,2.8655,2.8570,2.8590,251
2009-09-22,23:00:00,2.8600,2.8660,2.8560,2.8630,179
2009-09-22,23:05:00,2.8630,2.8660,2.8605,2.8645,90
2009-09-22,23:10:00,2.8645,2.8675,2.8610,2.8660,117
2009-09-22,23:15:00,2.8660,2.8710,2.8650,2.8695,168
2009-09-22,23:20:00,2.8690,2.8705,2.8650,2.8660,247
2009-09-22,23:25:00,2.8660,2.8660,2.8580,2.8580,83
2009-09-22,23:30:00,2.8585,2.8600,2.8565,2.8590,150
2009-09-22,23:35:00,2.8590,2.8595,2.8490,2.8500,189
2009-09-22,23:40:00,2.8515,2.8540,2.8510,2.8530,132
2009-09-22,23:45:00,2.8530,2.8565,2.8530,2.8550,191
2009-09-22,23:50:00,2.8545,2.8580,2.8500,2.8515,141
2009-09-22,23:55:00,2.8505,2.8550,2.8495,2.8545,167
2009-09-23,00:00:00,2.8545,2.8570,2.8530,2.8555,128
2009-09-23,00:05:00,2.8555,2.8580,2.8540,2.8565,95
2009-09-23,00:10:00,2.8565,2.8580,2.8525,2.8540,88
2009-09-23,00:15:00,2.8550,2.8555,2.8505,2.8505,101
2009-09-23,00:20:00,2.8505,2.8540,2.8480,2.8505,121
2009-09-23,00:25:00,2.8500,2.8520,2.8480,2.8510,81
2009-09-23,00:30:00,2.8510,2.8575,2.8500,2.8560,101
2009-09-23,00:35:00,2.8560,2.8560,2.8500,2.8520,117
2009-09-23,00:40:00,2.8520,2.8535,2.8505,2.8525,64
2009-09-23,00:45:00,2.8530,2.8540,2.8515,2.8525,39
2009-09-23,00:50:00,2.8525,2.8585,2.8525,2.8575,108
2009-09-23,00:55:00,2.8580,2.8670,2.8580,2.8670,275
2009-09-23,01:00:00,2.8660,2.8665,2.8630,2.8635,122
2009-09-23,01:05:00,2.8635,2.8655,2.8635,2.8645,42
2009-09-23,01:10:00,2.8645,2.8660,2.8615,2.8640,88
2009-09-23,01:15:00,2.8635,2.8645,2.8615,2.8630,50
2009-09-23,01:20:00,2.8625,2.8630,2.8615,2.8625,37
2009-09-23,01:25:00,2.8620,2.8630,2.8615,2.8620,49
2009-09-23,01:30:00,2.8630,2.8630,2.8620,2.8625,24
2009-09-23,01:35:00,2.8620,2.8645,2.8610,2.8610,64
2009-09-23,01:40:00,2.8610,2.8620,2.8590,2.8605,48
2009-09-23,01:45:00,2.8600,2.8635,2.8600,2.8635,23
2009-09-23,01:50:00,2.8630,2.8665,2.8630,2.8650,66
2009-09-23,01:55:00,2.8655,2.8670,2.8650,2.8665,20
2009-09-23,02:00:00,2.8665,2.8665,2.8625,2.8655,21
2009-09-23,02:05:00,2.8660,2.8660,2.8660,2.8660,2
2009-09-23,02:10:00,2.8670,2.8690,2.8670,2.8690,20
2009-09-23,02:15:00,2.8675,2.8675,2.8670,2.8675,11
2009-09-23,02:20:00,2.8675,2.8675,2.8635,2.8635,13
2009-09-23,02:25:00,2.8650,2.8665,2.8645,2.8665,8
2009-09-23,02:30:00,2.8660,2.8685,2.8660,2.8675,18
2009-09-23,02:35:00,2.8660,2.8660,2.8635,2.8635,7
2009-09-23,02:40:00,2.8645,2.8655,2.8630,2.8630,8
2009-09-23,02:45:00,2.8645,2.8645,2.8630,2.8645,10
2009-09-23,02:50:00,2.8630,2.8675,2.8630,2.8675,5
2009-09-23,02:55:00,2.8675,2.8685,2.8675,2.8685,6
2009-09-23,03:10:00,2.8650,2.8650,2.8650,2.8650,1
2009-09-23,03:15:00,2.8645,2.8645,2.8640,2.8640,7
2009-09-23,03:20:00,2.8645,2.8650,2.8645,2.8650,8
2009-09-23,03:25:00,2.8640,2.8640,2.8630,2.8640,5
2009-09-23,03:30:00,2.8655,2.8660,2.8655,2.8660,3
2009-09-23,03:35:00,2.8665,2.8675,2.8665,2.8675,23
2009-09-23,03:40:00,2.8665,2.8680,2.8660,2.8680,7
2009-09-23,03:45:00,2.8680,2.8680,2.8670,2.8670,2
2009-09-23,03:50:00,2.8680,2.8690,2.8670,2.8670,18
2009-09-23,03:55:00,2.8665,2.8685,2.8660,2.8660,36
2009-09-23,04:00:00,2.8655,2.8685,2.8650,2.8685,20
2009-09-23,04:05:00,2.8685,2.8700,2.8665,2.8665,107
2009-09-23,04:10:00,2.8655,2.8655,2.8630,2.8640,19
2009-09-23,04:15:00,2.8650,2.8695,2.8650,2.8695,6
2009-09-23,04:20:00,2.8700,2.8700,2.8635,2.8635,10
2009-09-23,04:25:00,2.8640,2.8640,2.8635,2.8640,6
2009-09-23,04:30:00,2.8650,2.8650,2.8650,2.8650,1
2009-09-23,04:35:00,2.8675,2.8700,2.8675,2.8685,8
2009-09-23,04:40:00,2.8690,2.8700,2.8690,2.8690,6
2009-09-23,04:45:00,2.8675,2.8675,2.8675,2.8675,1
2009-09-23,04:50:00,2.8690,2.8690,2.8690,2.8690,2
2009-09-23,04:55:00,2.8690,2.8690,2.8690,2.8690,1
2009-09-23,05:00:00,2.8690,2.8690,2.8690,2.8690,1
2009-09-23,05:05:00,2.8690,2.8690,2.8690,2.8690,1
2009-09-23,05:10:00,2.8690,2.8700,2.8680,2.8700,8
2009-09-23,06:00:00,2.8720,2.8770,2.8720,2.8770,4
2009-09-23,06:05:00,2.8725,2.8725,2.8720,2.8720,3
2009-09-23,06:10:00,2.8700,2.8700,2.8700,2.8700,1
2009-09-23,06:20:00,2.8705,2.8705,2.8705,2.8705,2
2009-09-23,06:25:00,2.8725,2.8725,2.8710,2.8710,3
2009-09-23,06:50:00,2.8725,2.8725,2.8725,2.8725,2
2009-09-23,07:05:00,2.8730,2.8730,2.8730,2.8730,1
2009-09-23,07:10:00,2.8710,2.8710,2.8710,2.8710,1
2009-09-23,07:15:00,2.8730,2.8730,2.8730,2.8730,1
2009-09-23,07:20:00,2.8730,2.8745,2.8730,2.8745,3
2009-09-23,07:25:00,2.8755,2.8755,2.8750,2.8750,6
2009-09-23,07:30:00,2.8755,2.8755,2.8755,2.8755,4
2009-09-23,07:45:00,2.8750,2.8750,2.8750,2.8750,1
2009-09-23,08:00:00,2.8695,2.8695,2.8695,2.8695,1
2009-09-23,08:05:00,2.8705,2.8705,2.8685,2.8695,11
2009-09-23,08:10:00,2.8740,2.8740,2.8670,2.8670,6
2009-09-23,08:15:00,2.8670,2.8670,2.8670,2.8670,2
2009-09-23,08:20:00,2.8660,2.8680,2.8650,2.8665,7
2009-09-23,08:25:00,2.8680,2.8680,2.8670,2.8670,2
2009-09-23,08:30:00,2.8710,2.8710,2.8710,2.8710,1
2009-09-23,08:35:00,2.8670,2.8670,2.8670,2.8670,1
2009-09-23,08:40:00,2.8670,2.8670,2.8670,2.8670,5
2009-09-23,08:45:00,2.8670,2.8675,2.8625,2.8625,15
2009-09-23,08:50:00,2.8625,2.8625,2.8625,2.8625,4
2009-09-23,08:55:00,2.8660,2.8690,2.8635,2.8635,3
2009-09-23,09:00:00,2.8630,2.8630,2.8530,2.8555,36
2009-09-23,09:05:00,2.8550,2.8550,2.8525,2.8540,25
2009-09-23,09:10:00,2.8550,2.8570,2.8550,2.8570,13
2009-09-23,09:15:00,2.8585,2.8585,2.8500,2.8500,35
2009-09-23,09:20:00,2.8500,2.8530,2.8455,2.8455,31
2009-09-23,09:25:00,2.8455,2.8495,2.8430,2.8495,31
2009-09-23,09:30:00,2.8500,2.8515,2.8495,2.8495,5
2009-09-23,09:35:00,2.8490,2.8490,2.8480,2.8485,22
2009-09-23,09:45:00,2.8500,2.8500,2.8485,2.8485,2
2009-09-23,09:50:00,2.8535,2.8535,2.8510,2.8510,3
2009-09-23,09:55:00,2.8510,2.8510,2.8510,2.8510,2
2009-09-23,10:00:00,2.8510,2.8515,2.8490,2.8510,6
2009-09-23,10:05:00,2.8485,2.8500,2.8485,2.8500,3
2009-09-23,10:10:00,2.8510,2.8510,2.8510,2.8510,2
2009-09-23,10:30:00,2.8520,2.8520,2.8520,2.8520,3
2009-09-23,10:35:00,2.8500,2.8500,2.8465,2.8465,7
2009-09-23,10:40:00,2.8460,2.8460,2.8460,2.8460,1
2009-09-23,10:45:00,2.8480,2.8480,2.8480,2.8480,1
2009-09-23,10:50:00,2.8500,2.8530,2.8495,2.8530,4
2009-09-23,10:55:00,2.8530,2.8550,2.8525,2.8545,19
2009-09-23,11:00:00,2.8540,2.8540,2.8505,2.8505,2
2009-09-23,11:05:00,2.8515,2.8515,2.8500,2.8500,2
2009-09-23,11:10:00,2.8530,2.8540,2.8530,2.8540,2
2009-09-23,11:15:00,2.8540,2.8540,2.8490,2.8490,6
2009-09-23,11:20:00,2.8485,2.8485,2.8465,2.8480,8
2009-09-23,11:25:00,2.8470,2.8480,2.8460,2.8460,4
2009-09-23,11:30:00,2.8460,2.8510,2.8460,2.8485,8
2009-09-23,11:40:00,2.8495,2.8500,2.8495,2.8500,3
2009-09-23,11:50:00,2.8495,2.8510,2.8495,2.8510,3
2009-09-23,12:10:00,2.8520,2.8520,2.8520,2.8520,1
2009-09-23,12:20:00,2.8530,2.8530,2.8505,2.8505,3
2009-09-23,12:25:00,2.8515,2.8515,2.8515,2.8515,1
2009-09-23,12:30:00,2.8530,2.8565,2.8515,2.8540,44
2009-09-23,12:35:00,2.8550,2.8560,2.8540,2.8560,24
2009-09-23,12:40:00,2.8555,2.8565,2.8550,2.8560,26
2009-09-23,12:45:00,2.8565,2.8580,2.8555,2.8580,9
2009-09-23,12:50:00,2.8580,2.8595,2.8575,2.8595,27
2009-09-23,12:55:00,2.8600,2.8605,2.8585,2.8585,17
2009-09-23,13:00:00,2.8595,2.8605,2.8595,2.8605,21
2009-09-23,13:05:00,2.8600,2.8600,2.8585,2.8585,2
2009-09-23,13:10:00,2.8565,2.8570,2.8555,2.8560,8
2009-09-23,13:15:00,2.8560,2.8560,2.8550,2.8550,6
2009-09-23,13:20:00,2.8550,2.8550,2.8550,2.8550,2
2009-09-23,13:25:00,2.8535,2.8540,2.8535,2.8540,3
2009-09-23,13:30:00,2.8535,2.8535,2.8485,2.8490,25
2009-09-23,13:35:00,2.8480,2.8480,2.8450,2.8450,38
2009-09-23,13:40:00,2.8445,2.8445,2.8380,2.8410,58
2009-09-23,13:45:00,2.8400,2.8435,2.8395,2.8420,37
2009-09-23,13:50:00,2.8405,2.8410,2.8355,2.8390,20
2009-09-23,13:55:00,2.8390,2.8400,2.8380,2.8390,18
2009-09-23,14:00:00,2.8390,2.8390,2.8315,2.8335,66
2009-09-23,14:05:00,2.8325,2.8335,2.8300,2.8335,37
2009-09-23,14:10:00,2.8335,2.8365,2.8330,2.8360,29
2009-09-23,14:15:00,2.8355,2.8365,2.8355,2.8360,14
2009-09-23,14:20:00,2.8340,2.8340,2.8270,2.8270,50
2009-09-23,14:25:00,2.8270,2.8330,2.8260,2.8330,31
2009-09-23,14:30:00,2.8330,2.8335,2.8310,2.8320,21
2009-09-23,14:35:00,2.8320,2.8335,2.8320,2.8330,20
2009-09-23,14:40:00,2.8330,2.8330,2.8305,2.8320,12
2009-09-23,14:45:00,2.8330,2.8330,2.8295,2.8295,22
2009-09-23,14:50:00,2.8310,2.8315,2.8205,2.8205,66
2009-09-23,14:55:00,2.8230,2.8240,2.8210,2.8230,45
2009-09-23,15:00:00,2.8235,2.8265,2.8230,2.8250,91
2009-09-23,15:05:00,2.8260,2.8280,2.8225,2.8270,100
2009-09-23,15:10:00,2.8260,2.8280,2.8255,2.8265,110
2009-09-23,15:15:00,2.8270,2.8320,2.8265,2.8320,36
2009-09-23,15:20:00,2.8315,2.8325,2.8305,2.8325,25
2009-09-23,15:25:00,2.8335,2.8355,2.8310,2.8320,53
2009-09-23,15:30:00,2.8320,2.8335,2.8310,2.8325,18
2009-09-23,15:35:00,2.8325,2.8365,2.8315,2.8340,25
2009-09-23,15:40:00,2.8350,2.8385,2.8345,2.8385,24
2009-09-23,15:45:00,2.8385,2.8425,2.8380,2.8400,50
2009-09-23,15:50:00,2.8390,2.8390,2.8365,2.8380,16
2009-09-23,15:55:00,2.8365,2.8395,2.8365,2.8395,20
2009-09-23,16:00:00,2.8395,2.8420,2.8385,2.8395,61
2009-09-23,16:05:00,2.8385,2.8390,2.8310,2.8310,68
2009-09-23,16:10:00,2.8315,2.8315,2.8285,2.8310,47
2009-09-23,16:15:00,2.8315,2.8320,2.8280,2.8280,29
2009-09-23,16:20:00,2.8275,2.8290,2.8275,2.8290,9
2009-09-23,16:25:00,2.8290,2.8290,2.8265,2.8270,17
2009-09-23,16:30:00,2.8275,2.8315,2.8275,2.8280,33
2009-09-23,16:35:00,2.8280,2.8315,2.8280,2.8315,9
2009-09-23,16:40:00,2.8310,2.8310,2.8265,2.8285,26
2009-09-23,16:45:00,2.8275,2.8300,2.8275,2.8300,16
2009-09-23,16:50:00,2.8310,2.8325,2.8300,2.8320,40
2009-09-23,16:55:00,2.8320,2.8325,2.8300,2.8325,88
2009-09-23,17:00:00,2.8325,2.8335,2.8315,2.8315,36
2009-09-23,17:05:00,2.8320,2.8335,2.8320,2.8320,8
2009-09-23,17:10:00,2.8315,2.8320,2.8285,2.8285,16
2009-09-23,17:15:00,2.8280,2.8300,2.8275,2.8285,22
2009-09-23,17:20:00,2.8285,2.8285,2.8260,2.8260,20
2009-09-23,17:25:00,2.8255,2.8260,2.8240,2.8240,99
2009-09-23,17:30:00,2.8245,2.8250,2.8210,2.8250,46
2009-09-23,17:35:00,2.8250,2.8305,2.8250,2.8300,29
2009-09-23,17:40:00,2.8285,2.8285,2.8250,2.8250,11
2009-09-23,17:45:00,2.8225,2.8230,2.8185,2.8185,111
2009-09-23,17:50:00,2.8180,2.8180,2.8125,2.8125,121
2009-09-23,17:55:00,2.8125,2.8140,2.8085,2.8085,112
2009-09-23,18:00:00,2.8090,2.8090,2.8060,2.8090,64
2009-09-23,18:05:00,2.8085,2.8130,2.8065,2.8115,83
2009-09-23,18:10:00,2.8105,2.8115,2.8085,2.8090,134
2009-09-23,18:15:00,2.8085,2.8090,2.8055,2.8055,161
2009-09-23,18:20:00,2.8055,2.8065,2.8000,2.8025,201
2009-09-23,18:25:00,2.8025,2.8025,2.7920,2.7975,191
2009-09-23,18:30:00,2.7975,2.8005,2.7885,2.7900,189
2009-09-23,18:35:00,2.7895,2.8010,2.7885,2.8010,125
2009-09-23,18:40:00,2.8005,2.8010,2.7980,2.7980,54
2009-09-23,18:45:00,2.7970,2.7985,2.7965,2.7975,33
2009-09-23,18:50:00,2.7970,2.8000,2.7965,2.7990,12
2009-09-23,18:55:00,2.7990,2.8005,2.7955,2.7955,79
2009-09-23,19:00:00,2.7950,2.7965,2.7920,2.7920,46
2009-09-23,19:05:00,2.7920,2.7920,2.7810,2.7830,279
2009-09-23,19:10:00,2.7835,2.7905,2.7820,2.7865,201
2009-09-23,19:15:00,2.7870,2.7910,2.7865,2.7910,64
2009-09-23,19:20:00,2.7910,2.7915,2.7870,2.7900,52
2009-09-23,19:25:00,2.7910,2.7960,2.7910,2.7950,72
2009-09-23,19:30:00,2.7960,2.7970,2.7935,2.7940,33
2009-09-23,19:35:00,2.7935,2.7975,2.7925,2.7960,64
2009-09-23,19:40:00,2.7960,2.7975,2.7960,2.7975,32
2009-09-23,19:45:00,2.7980,2.8000,2.7960,2.7975,69
2009-09-23,19:50:00,2.7975,2.7990,2.7970,2.7990,14
2009-09-23,19:55:00,2.7980,2.8020,2.7980,2.8020,88
2009-09-23,20:00:00,2.8015,2.8055,2.8015,2.8055,54
2009-09-23,20:05:00,2.8045,2.8055,2.7990,2.7990,84
2009-09-23,20:10:00,2.7990,2.8025,2.7875,2.8000,779
2009-09-23,20:15:00,2.8010,2.8025,2.7980,2.7980,91
2009-09-23,20:20:00,2.7985,2.7995,2.7920,2.7935,206
2009-09-23,20:25:00,2.7935,2.7955,2.7860,2.7885,184
2009-09-23,20:30:00,2.7895,2.7895,2.7800,2.7820,334
2009-09-23,20:35:00,2.7820,2.7845,2.7800,2.7830,272
2009-09-23,20:40:00,2.7835,2.7915,2.7830,2.7900,180
2009-09-23,20:45:00,2.7900,2.7900,2.7840,2.7860,184
2009-09-23,20:50:00,2.7855,2.7900,2.7855,2.7885,93
2009-09-23,20:55:00,2.7875,2.7930,2.7875,2.7895,112
2009-09-23,21:00:00,2.7900,2.7955,2.7900,2.7930,211
2009-09-23,21:05:00,2.7935,2.7940,2.7900,2.7915,105
2009-09-23,21:10:00,2.7910,2.7930,2.7895,2.7920,156
2009-09-23,21:15:00,2.7920,2.7925,2.7890,2.7925,56
2009-09-23,21:20:00,2.7915,2.8010,2.7900,2.7985,210
2009-09-23,21:25:00,2.7980,2.8000,2.7925,2.7925,180
2009-09-23,21:30:00,2.7925,2.7950,2.7875,2.7890,204
2009-09-23,21:35:00,2.7895,2.7935,2.7860,2.7935,171
2009-09-23,21:40:00,2.7935,2.8010,2.7920,2.7960,217
2009-09-23,21:45:00,2.7955,2.7990,2.7930,2.7980,211
2009-09-23,21:50:00,2.7990,2.8000,2.7935,2.7940,154
2009-09-23,21:55:00,2.7935,2.7945,2.7890,2.7900,227
2009-09-23,22:00:00,2.7905,2.7915,2.7885,2.7910,176
2009-09-23,22:05:00,2.7905,2.7920,2.7845,2.7860,227
2009-09-23,22:10:00,2.7860,2.7875,2.7835,2.7850,162
2009-09-23,22:15:00,2.7850,2.7905,2.7830,2.7900,154
2009-09-23,22:20:00,2.7895,2.7915,2.7870,2.7905,134
2009-09-23,22:25:00,2.7900,2.7910,2.7860,2.7860,116
2009-09-23,22:30:00,2.7860,2.7860,2.7710,2.7725,583
2009-09-23,22:35:00,2.7720,2.7735,2.7670,2.7670,538
2009-09-23,22:40:00,2.7670,2.7730,2.7605,2.7720,381
2009-09-23,22:45:00,2.7720,2.7785,2.7685,2.7785,160
2009-09-23,22:50:00,2.7770,2.7825,2.7750,2.7820,160
2009-09-23,22:55:00,2.7815,2.7835,2.7730,2.7765,115
2009-09-23,23:00:00,2.7760,2.7760,2.7675,2.7700,211
2009-09-23,23:05:00,2.7700,2.7790,2.7700,2.7775,239
2009-09-23,23:10:00,2.7775,2.7790,2.7750,2.7750,78
2009-09-23,23:15:00,2.7750,2.7785,2.7745,2.7755,82
2009-09-23,23:20:00,2.7750,2.7820,2.7745,2.7820,106
2009-09-23,23:25:00,2.7820,2.7890,2.7810,2.7865,273
2009-09-23,23:30:00,2.7870,2.7955,2.7855,2.7955,108
2009-09-23,23:35:00,2.7950,2.7970,2.7890,2.7890,271
2009-09-23,23:40:00,2.7890,2.7920,2.7840,2.7915,179
2009-09-23,23:45:00,2.7915,2.7955,2.7855,2.7920,259
2009-09-23,23:50:00,2.7910,2.7925,2.7865,2.7920,80
2009-09-23,23:55:00,2.7910,2.7940,2.7885,2.7910,135
2009-09-24,00:00:00,2.7920,2.8075,2.7920,2.8035,366
2009-09-24,00:05:00,2.8055,2.8090,2.8030,2.8045,278
2009-09-24,00:10:00,2.8050,2.8065,2.8040,2.8045,67
2009-09-24,00:15:00,2.8040,2.8080,2.8015,2.8050,92
2009-09-24,00:20:00,2.8050,2.8065,2.8025,2.8040,50
2009-09-24,00:25:00,2.8040,2.8060,2.8030,2.8055,58
2009-09-24,00:30:00,2.8055,2.8120,2.8045,2.8085,93
2009-09-24,00:35:00,2.8090,2.8095,2.8030,2.8030,60
2009-09-24,00:40:00,2.8030,2.8070,2.8030,2.8055,49
2009-09-24,00:45:00,2.8050,2.8090,2.8040,2.8090,77
2009-09-24,00:50:00,2.8080,2.8120,2.7995,2.8030,161
2009-09-24,00:55:00,2.8030,2.8100,2.8030,2.8055,295
2009-09-24,01:00:00,2.8060,2.8065,2.8035,2.8045,33
2009-09-24,01:05:00,2.8035,2.8075,2.8035,2.8055,40
2009-09-24,01:10:00,2.8045,2.8070,2.8045,2.8055,39
2009-09-24,01:15:00,2.8065,2.8110,2.8065,2.8110,57
2009-09-24,01:20:00,2.8110,2.8110,2.8065,2.8065,27
2009-09-24,01:25:00,2.8080,2.8100,2.8075,2.8075,20
2009-09-24,01:30:00,2.8085,2.8090,2.8075,2.8080,10
2009-09-24,01:35:00,2.8085,2.8090,2.8080,2.8085,18
2009-09-24,01:40:00,2.8090,2.8100,2.8080,2.8100,23
2009-09-24,01:45:00,2.8105,2.8125,2.8105,2.8110,21
2009-09-24,01:50:00,2.8105,2.8105,2.8060,2.8075,52
2009-09-24,01:55:00,2.8080,2.8090,2.8075,2.8090,19
2009-09-24,02:00:00,2.8090,2.8095,2.8070,2.8095,21
2009-09-24,02:05:00,2.8050,2.8050,2.8025,2.8040,5
2009-09-24,02:10:00,2.8040,2.8040,2.7960,2.7960,45
2009-09-24,02:15:00,2.7975,2.8200,2.7955,2.8150,100
2009-09-24,02:20:00,2.8150,2.8250,2.7990,2.8070,151
2009-09-24,02:25:00,2.8065,2.8100,2.8055,2.8100,24
2009-09-24,02:30:00,2.8095,2.8230,2.8095,2.8225,57
2009-09-24,02:35:00,2.8245,2.8275,2.8105,2.8190,134
2009-09-24,02:40:00,2.8190,2.8280,2.8180,2.8180,24
2009-09-24,02:45:00,2.8165,2.8175,2.8090,2.8100,41
2009-09-24,02:50:00,2.8080,2.8115,2.8080,2.8115,8
2009-09-24,02:55:00,2.8070,2.8080,2.7925,2.8000,43
2009-09-24,03:00:00,2.7975,2.8060,2.7975,2.8025,12
2009-09-24,03:05:00,2.8005,2.8050,2.7990,2.8050,17
2009-09-24,03:10:00,2.8025,2.8025,2.7915,2.7915,35
2009-09-24,03:15:00,2.7915,2.7925,2.7840,2.7915,50
2009-09-24,03:20:00,2.7900,2.7910,2.7815,2.7845,40
2009-09-24,03:25:00,2.7860,2.7870,2.7770,2.7770,56
2009-09-24,03:30:00,2.7790,2.7790,2.7650,2.7700,248
2009-09-24,03:35:00,2.7675,2.7765,2.7675,2.7695,33
2009-09-24,03:40:00,2.7695,2.7695,2.7675,2.7675,39
2009-09-24,03:45:00,2.7675,2.7695,2.7625,2.7645,33
2009-09-24,03:50:00,2.7655,2.7655,2.7590,2.7610,150
2009-09-24,03:55:00,2.7620,2.7620,2.7595,2.7595,37
2009-09-24,04:00:00,2.7615,2.7680,2.7605,2.7680,32
2009-09-24,04:05:00,2.7645,2.7695,2.7645,2.7670,18
2009-09-24,04:10:00,2.7655,2.7660,2.7655,2.7660,4
2009-09-24,04:15:00,2.7660,2.7695,2.7650,2.7695,14
2009-09-24,04:20:00,2.7695,2.7695,2.7650,2.7650,7
2009-09-24,04:25:00,2.7650,2.7695,2.7650,2.7695,13
2009-09-24,04:30:00,2.7700,2.7700,2.7645,2.7700,7
2009-09-24,04:35:00,2.7665,2.7705,2.7665,2.7700,9
2009-09-24,04:40:00,2.7690,2.7690,2.7690,2.7690,2
2009-09-24,04:45:00,2.7670,2.7680,2.7660,2.7660,12
2009-09-24,04:50:00,2.7660,2.7660,2.7660,2.7660,9
2009-09-24,04:55:00,2.7675,2.7685,2.7675,2.7685,2
2009-09-24,05:00:00,2.7670,2.7675,2.7670,2.7670,5
2009-09-24,05:05:00,2.7670,2.7670,2.7670,2.7670,20
2009-09-24,05:10:00,2.7670,2.7670,2.7660,2.7660,3
2009-09-24,06:05:00,2.7600,2.7600,2.7600,2.7600,1
2009-09-24,06:10:00,2.7640,2.7715,2.7640,2.7715,7
2009-09-24,06:20:00,2.7650,2.7685,2.7650,2.7685,2
2009-09-24,06:25:00,2.7690,2.7690,2.7655,2.7660,3
2009-09-24,06:30:00,2.7690,2.7695,2.7660,2.7660,3
2009-09-24,06:35:00,2.7675,2.7675,2.7675,2.7675,1
2009-09-24,06:40:00,2.7675,2.7675,2.7655,2.7655,10
2009-09-24,06:55:00,2.7660,2.7660,2.7660,2.7660,10
2009-09-24,07:00:00,2.7690,2.7695,2.7690,2.7695,2
2009-09-24,07:05:00,2.7690,2.7715,2.7665,2.7715,10
2009-09-24,07:10:00,2.7715,2.7715,2.7690,2.7690,3
2009-09-24,07:15:00,2.7675,2.7675,2.7675,2.7675,1
2009-09-24,07:20:00,2.7700,2.7700,2.7670,2.7670,4
2009-09-24,07:30:00,2.7670,2.7670,2.7670,2.7670,1
2009-09-24,07:45:00,2.7710,2.7715,2.7710,2.7715,2
2009-09-24,07:50:00,2.7720,2.7750,2.7720,2.7750,2
2009-09-24,08:00:00,2.7775,2.7825,2.7730,2.7730,36
2009-09-24,08:05:00,2.7750,2.7800,2.7750,2.7800,12
2009-09-24,08:10:00,2.7780,2.7795,2.7780,2.7795,2
2009-09-24,08:15:00,2.7755,2.7795,2.7755,2.7795,2
2009-09-24,08:20:00,2.7785,2.7790,2.7780,2.7785,14
2009-09-24,08:25:00,2.7780,2.7780,2.7770,2.7770,6
2009-09-24,08:30:00,2.7765,2.7800,2.7760,2.7800,19
2009-09-24,08:35:00,2.7825,2.7825,2.7800,2.7825,9
2009-09-24,08:40:00,2.7800,2.7805,2.7800,2.7800,15
2009-09-24,08:45:00,2.7825,2.7825,2.7825,2.7825,9
2009-09-24,08:55:00,2.7830,2.7930,2.7830,2.7930,88
2009-09-24,09:00:00,2.7945,2.8000,2.7945,2.8000,111
2009-09-24,09:05:00,2.8020,2.8020,2.7895,2.7905,31
2009-09-24,09:10:00,2.7860,2.7905,2.7855,2.7860,7
2009-09-24,09:15:00,2.7850,2.7875,2.7830,2.7830,11
2009-09-24,09:20:00,2.7810,2.7815,2.7800,2.7815,16
2009-09-24,09:25:00,2.7815,2.7815,2.7805,2.7815,13
2009-09-24,09:30:00,2.7815,2.7840,2.7805,2.7805,12
2009-09-24,09:35:00,2.7820,2.7820,2.7820,2.7820,1
2009-09-24,09:40:00,2.7830,2.7830,2.7830,2.7830,4
2009-09-24,09:45:00,2.7815,2.7830,2.7805,2.7830,9
2009-09-24,09:50:00,2.7830,2.7845,2.7830,2.7845,2
2009-09-24,09:55:00,2.7845,2.7900,2.7845,2.7900,12
2009-09-24,10:00:00,2.7910,2.7910,2.7880,2.7880,26
2009-09-24,10:05:00,2.7880,2.7880,2.7875,2.7875,4
2009-09-24,10:10:00,2.7890,2.7905,2.7890,2.7905,4
2009-09-24,10:20:00,2.7930,2.7930,2.7930,2.7930,1
2009-09-24,10:25:00,2.7925,2.7930,2.7925,2.7930,3
2009-09-24,10:30:00,2.7895,2.7895,2.7890,2.7890,22
2009-09-24,10:35:00,2.7860,2.7870,2.7860,2.7865,7
2009-09-24,10:40:00,2.7870,2.7870,2.7835,2.7835,21
2009-09-24,10:45:00,2.7810,2.7875,2.7810,2.7875,49
2009-09-24,10:50:00,2.7850,2.7850,2.7805,2.7805,7
2009-09-24,10:55:00,2.7810,2.7830,2.7810,2.7830,2
2009-09-24,11:00:00,2.7820,2.7835,2.7805,2.7810,8
2009-09-24,11:05:00,2.7810,2.7810,2.7750,2.7750,22
2009-09-24,11:10:00,2.7750,2.7750,2.7715,2.7750,22
2009-09-24,11:15:00,2.7730,2.7730,2.7710,2.7710,8
2009-09-24,11:20:00,2.7750,2.7755,2.7750,2.7755,4
2009-09-24,11:25:00,2.7760,2.7780,2.7760,2.7780,2
2009-09-24,11:30:00,2.7800,2.7805,2.7800,2.7805,3
2009-09-24,11:35:00,2.7795,2.7795,2.7755,2.7760,14
2009-09-24,11:50:00,2.7795,2.7795,2.7795,2.7795,1
2009-09-24,11:55:00,2.7800,2.7820,2.7780,2.7820,7
2009-09-24,12:05:00,2.7780,2.7810,2.7780,2.7780,7
2009-09-24,12:10:00,2.7775,2.7780,2.7775,2.7780,2
2009-09-24,12:20:00,2.7795,2.7800,2.7795,2.7800,2
2009-09-24,12:25:00,2.7800,2.7815,2.7800,2.7815,4
2009-09-24,12:30:00,2.7815,2.7835,2.7795,2.7800,15
2009-09-24,12:35:00,2.7800,2.7810,2.7755,2.7755,8
2009-09-24,12:40:00,2.7755,2.7775,2.7750,2.7775,28
2009-09-24,12:45:00,2.7780,2.7785,2.7775,2.7775,6
2009-09-24,12:50:00,2.7780,2.7780,2.7755,2.7755,6
2009-09-24,12:55:00,2.7755,2.7755,2.7750,2.7755,5
2009-09-24,13:00:00,2.7755,2.7755,2.7735,2.7750,4
2009-09-24,13:05:00,2.7740,2.7760,2.7740,2.7755,7
2009-09-24,13:10:00,2.7745,2.7750,2.7720,2.7750,18
2009-09-24,13:15:00,2.7730,2.7745,2.7700,2.7710,33
2009-09-24,13:20:00,2.7695,2.7730,2.7695,2.7720,11
2009-09-24,13:25:00,2.7725,2.7750,2.7725,2.7750,6
2009-09-24,13:30:00,2.7750,2.7790,2.7750,2.7790,10
2009-09-24,13:35:00,2.7755,2.7770,2.7755,2.7770,6
2009-09-24,13:40:00,2.7760,2.7770,2.7760,2.7760,8
2009-09-24,13:45:00,2.7765,2.7885,2.7765,2.7885,26
2009-09-24,13:50:00,2.7895,2.7900,2.7865,2.7900,24
2009-09-24,13:55:00,2.7900,2.7900,2.7850,2.7870,13
2009-09-24,14:00:00,2.7870,2.7885,2.7855,2.7860,11
2009-09-24,14:05:00,2.7870,2.7925,2.7855,2.7920,30
2009-09-24,14:10:00,2.7930,2.7930,2.7900,2.7905,18
2009-09-24,14:15:00,2.7905,2.7905,2.7900,2.7900,3
2009-09-24,14:20:00,2.7900,2.8010,2.7900,2.8000,121
2009-09-24,14:25:00,2.8000,2.8005,2.7950,2.8000,51
2009-09-24,14:30:00,2.7985,2.8020,2.7960,2.8000,44
2009-09-24,14:35:00,2.8015,2.8020,2.7975,2.8010,14
2009-09-24,14:40:00,2.7995,2.8010,2.7970,2.8005,12
2009-09-24,14:45:00,2.8000,2.8000,2.7990,2.7990,5
2009-09-24,14:50:00,2.8000,2.8000,2.7955,2.7970,32
2009-09-24,14:55:00,2.7970,2.8005,2.7960,2.8000,27
2009-09-24,15:00:00,2.8015,2.8020,2.7950,2.7970,31
2009-09-24,15:05:00,2.7955,2.7955,2.7915,2.7925,22
2009-09-24,15:10:00,2.7935,2.7950,2.7935,2.7950,20
2009-09-24,15:15:00,2.7945,2.7945,2.7915,2.7925,20
2009-09-24,15:20:00,2.7925,2.7925,2.7905,2.7920,14
2009-09-24,15:25:00,2.7920,2.7930,2.7920,2.7925,17
2009-09-24,15:30:00,2.7920,2.7920,2.7890,2.7895,17
2009-09-24,15:35:00,2.7905,2.7925,2.7900,2.7900,13
2009-09-24,15:40:00,2.7890,2.7900,2.7880,2.7880,7
2009-09-24,15:45:00,2.7885,2.7920,2.7885,2.7920,14
2009-09-24,15:50:00,2.7900,2.7900,2.7860,2.7860,20
2009-09-24,15:55:00,2.7855,2.7870,2.7835,2.7840,22
2009-09-24,16:00:00,2.7845,2.7845,2.7660,2.7710,266
2009-09-24,16:05:00,2.7725,2.7745,2.7680,2.7685,52
2009-09-24,16:10:00,2.7685,2.7715,2.7570,2.7580,250
2009-09-24,16:15:00,2.7585,2.7625,2.7530,2.7605,230
2009-09-24,16:20:00,2.7600,2.7610,2.7520,2.7535,111
2009-09-24,16:25:00,2.7530,2.7530,2.7480,2.7500,283
2009-09-24,16:30:00,2.7520,2.7525,2.7460,2.7525,110
2009-09-24,16:35:00,2.7530,2.7580,2.7530,2.7570,83
2009-09-24,16:40:00,2.7565,2.7580,2.7530,2.7550,74
2009-09-24,16:45:00,2.7565,2.7595,2.7555,2.7595,28
2009-09-24,16:50:00,2.7595,2.7600,2.7590,2.7595,23
2009-09-24,16:55:00,2.7595,2.7635,2.7595,2.7630,71
2009-09-24,17:00:00,2.7610,2.7610,2.7580,2.7580,44
2009-09-24,17:05:00,2.7565,2.7565,2.7540,2.7545,26
2009-09-24,17:10:00,2.7555,2.7595,2.7555,2.7570,39
2009-09-24,17:15:00,2.7570,2.7625,2.7550,2.7620,99
2009-09-24,17:20:00,2.7630,2.7680,2.7630,2.7670,101
2009-09-24,17:25:00,2.7670,2.7680,2.7670,2.7680,8
2009-09-24,17:30:00,2.7675,2.7700,2.7670,2.7685,33
2009-09-24,17:35:00,2.7665,2.7675,2.7650,2.7650,15
2009-09-24,17:40:00,2.7640,2.7640,2.7615,2.7630,15
2009-09-24,17:45:00,2.7635,2.7635,2.7615,2.7620,22
2009-09-24,17:50:00,2.7610,2.7705,2.7605,2.7705,105
2009-09-24,17:55:00,2.7705,2.7705,2.7640,2.7690,41
2009-09-24,18:00:00,2.7680,2.7715,2.7665,2.7680,116
2009-09-24,18:05:00,2.7680,2.7690,2.7670,2.7670,61
2009-09-24,18:10:00,2.7665,2.7670,2.7635,2.7665,26
2009-09-24,18:15:00,2.7670,2.7710,2.7660,2.7675,39
2009-09-24,18:20:00,2.7685,2.7695,2.7675,2.7695,15
2009-09-24,18:25:00,2.7700,2.7700,2.7650,2.7650,34
2009-09-24,18:30:00,2.7675,2.7700,2.7670,2.7700,8
2009-09-24,18:35:00,2.7720,2.7760,2.7720,2.7755,92
2009-09-24,18:40:00,2.7760,2.7770,2.7735,2.7740,27
2009-09-24,18:45:00,2.7730,2.7740,2.7710,2.7715,22
2009-09-24,18:50:00,2.7725,2.7740,2.7700,2.7715,8
2009-09-24,18:55:00,2.7690,2.7710,2.7655,2.7710,46
2009-09-24,19:00:00,2.7690,2.7690,2.7645,2.7680,33
2009-09-24,19:05:00,2.7680,2.7795,2.7680,2.7790,111
2009-09-24,19:10:00,2.7790,2.7795,2.7730,2.7765,97
2009-09-24,19:15:00,2.7745,2.7755,2.7735,2.7755,6
2009-09-24,19:20:00,2.7750,2.7755,2.7725,2.7745,18
2009-09-24,19:25:00,2.7745,2.7770,2.7745,2.7760,28
2009-09-24,19:30:00,2.7750,2.7785,2.7745,2.7745,31
2009-09-24,19:35:00,2.7750,2.7760,2.7715,2.7750,73
2009-09-24,19:40:00,2.7755,2.7770,2.7750,2.7750,25
2009-09-24,19:45:00,2.7750,2.7840,2.7750,2.7830,129
2009-09-24,19:50:00,2.7815,2.7825,2.7810,2.7820,34
2009-09-24,19:55:00,2.7825,2.7850,2.7800,2.7835,148
2009-09-24,20:00:00,2.7825,2.7845,2.7815,2.7830,42
2009-09-24,20:05:00,2.7830,2.7835,2.7800,2.7825,79
2009-09-24,20:10:00,2.7810,2.7835,2.7720,2.7755,236
2009-09-24,20:15:00,2.7755,2.7775,2.7720,2.7730,150
2009-09-24,20:20:00,2.7735,2.7775,2.7735,2.7770,207
2009-09-24,20:25:00,2.7770,2.7790,2.7755,2.7780,94
2009-09-24,20:30:00,2.7780,2.7860,2.7765,2.7840,353
2009-09-24,20:35:00,2.7845,2.7910,2.7820,2.7895,197
2009-09-24,20:40:00,2.7890,2.7900,2.7815,2.7855,201
2009-09-24,20:45:00,2.7855,2.7855,2.7820,2.7845,68
2009-09-24,20:50:00,2.7845,2.7875,2.7795,2.7815,143
2009-09-24,20:55:00,2.7810,2.7815,2.7735,2.7740,131
2009-09-24,21:00:00,2.7750,2.7820,2.7750,2.7800,119
2009-09-24,21:05:00,2.7795,2.7800,2.7755,2.7775,54
2009-09-24,21:10:00,2.7765,2.7810,2.7750,2.7760,52
2009-09-24,21:15:00,2.7750,2.7775,2.7735,2.7750,63
2009-09-24,21:20:00,2.7750,2.7750,2.7635,2.7640,288
2009-09-24,21:25:00,2.7640,2.7720,2.7635,2.7675,195
2009-09-24,21:30:00,2.7680,2.7790,2.7680,2.7750,216
2009-09-24,21:35:00,2.7735,2.7740,2.7675,2.7675,194
2009-09-24,21:40:00,2.7690,2.7715,2.7640,2.7665,247
2009-09-24,21:45:00,2.7670,2.7710,2.7645,2.7685,324
2009-09-24,21:50:00,2.7685,2.7685,2.7605,2.7625,310
2009-09-24,21:55:00,2.7630,2.7645,2.7570,2.7630,460
2009-09-24,22:00:00,2.7625,2.7625,2.7500,2.7525,877
2009-09-24,22:05:00,2.7525,2.7525,2.7250,2.7275,1434
2009-09-24,22:10:00,2.7270,2.7270,2.7150,2.7215,1120
2009-09-24,22:15:00,2.7210,2.7220,2.7065,2.7065,999
2009-09-24,22:20:00,2.7080,2.7130,2.6975,2.7130,1450
2009-09-24,22:25:00,2.7135,2.7190,2.7095,2.7185,443
2009-09-24,22:30:00,2.7190,2.7200,2.7120,2.7130,321
2009-09-24,22:35:00,2.7140,2.7150,2.6915,2.6985,757
2009-09-24,22:40:00,2.6980,2.7050,2.6955,2.6990,527
2009-09-24,22:45:00,2.6995,2.7120,2.6995,2.7070,468
2009-09-24,22:50:00,2.7060,2.7110,2.7055,2.7095,277
2009-09-24,22:55:00,2.7100,2.7165,2.7095,2.7135,426
2009-09-24,23:00:00,2.7135,2.7160,2.7015,2.7020,311
2009-09-24,23:05:00,2.7015,2.7035,2.7005,2.7025,210
2009-09-24,23:10:00,2.7025,2.7125,2.7025,2.7105,342
2009-09-24,23:15:00,2.7095,2.7105,2.7005,2.7035,302
2009-09-24,23:20:00,2.7040,2.7070,2.7005,2.7030,188
2009-09-24,23:25:00,2.7035,2.7120,2.7035,2.7120,169
2009-09-24,23:30:00,2.7120,2.7175,2.7105,2.7155,139
2009-09-24,23:35:00,2.7155,2.7160,2.7085,2.7110,141
2009-09-24,23:40:00,2.7115,2.7125,2.7085,2.7125,133
2009-09-24,23:45:00,2.7125,2.7215,2.7115,2.7190,349
2009-09-24,23:50:00,2.7185,2.7190,2.7060,2.7065,129
2009-09-24,23:55:00,2.7075,2.7115,2.7075,2.7100,171
2009-09-25,00:00:00,2.7095,2.7140,2.7085,2.7130,77
2009-09-25,00:05:00,2.7130,2.7140,2.7115,2.7130,68
2009-09-25,00:10:00,2.7130,2.7135,2.7110,2.7120,55
2009-09-25,00:15:00,2.7115,2.7135,2.7100,2.7135,121
2009-09-25,00:20:00,2.7135,2.7165,2.7120,2.7120,156
2009-09-25,00:25:00,2.7125,2.7140,2.7100,2.7130,128
2009-09-25,00:30:00,2.7140,2.7155,2.7080,2.7100,208
2009-09-25,00:35:00,2.7095,2.7115,2.7065,2.7065,79
2009-09-25,00:40:00,2.7070,2.7100,2.7070,2.7085,105
2009-09-25,00:45:00,2.7085,2.7090,2.7055,2.7070,161
2009-09-25,00:50:00,2.7065,2.7120,2.7065,2.7120,122
2009-09-25,00:55:00,2.7125,2.7145,2.7055,2.7100,483
2009-09-25,01:00:00,2.7100,2.7110,2.7075,2.7105,142
2009-09-25,01:05:00,2.7100,2.7140,2.7075,2.7120,59
2009-09-25,01:10:00,2.7120,2.7150,2.7115,2.7140,80
2009-09-25,01:15:00,2.7130,2.7130,2.7080,2.7085,92
2009-09-25,01:20:00,2.7080,2.7090,2.7035,2.7065,131
2009-09-25,01:25:00,2.7065,2.7070,2.7040,2.7050,111
2009-09-25,01:30:00,2.7050,2.7075,2.7030,2.7070,96
2009-09-25,01:35:00,2.7070,2.7070,2.7010,2.7025,117
2009-09-25,01:40:00,2.7035,2.7035,2.6965,2.6970,164
2009-09-25,01:45:00,2.6970,2.6990,2.6970,2.6980,106
2009-09-25,01:50:00,2.6975,2.6975,2.6935,2.6940,137
2009-09-25,01:55:00,2.6930,2.6980,2.6930,2.6960,77
2009-09-25,02:00:00,2.6960,2.6965,2.6940,2.6960,16
2009-09-25,02:05:00,2.6960,2.6980,2.6940,2.6950,37
2009-09-25,02:10:00,2.6945,2.6950,2.6935,2.6940,13
2009-09-25,02:15:00,2.6950,2.6975,2.6950,2.6950,71
2009-09-25,02:20:00,2.6955,2.6955,2.6930,2.6930,22
2009-09-25,02:25:00,2.6930,2.6935,2.6860,2.6880,178
2009-09-25,02:30:00,2.6885,2.6960,2.6870,2.6920,63
2009-09-25,02:35:00,2.6930,2.7000,2.6920,2.7000,32
2009-09-25,02:40:00,2.6990,2.6995,2.6970,2.6980,10
2009-09-25,02:45:00,2.6985,2.6985,2.6930,2.6930,5
2009-09-25,02:50:00,2.6935,2.6950,2.6930,2.6930,15
2009-09-25,02:55:00,2.6940,2.6970,2.6930,2.6955,14
2009-09-25,03:00:00,2.6970,2.6970,2.6965,2.6965,3
2009-09-25,03:05:00,2.6965,2.6965,2.6945,2.6945,7
2009-09-25,03:10:00,2.6940,2.6970,2.6935,2.6935,8
2009-09-25,03:15:00,2.6970,2.6975,2.6950,2.6960,11
2009-09-25,03:20:00,2.6950,2.6965,2.6950,2.6955,5
2009-09-25,03:25:00,2.6960,2.6960,2.6940,2.6940,9
2009-09-25,03:30:00,2.6945,2.7000,2.6945,2.6965,16
2009-09-25,03:35:00,2.6990,2.6990,2.6970,2.6970,7
2009-09-25,03:40:00,2.6965,2.6965,2.6945,2.6945,27
2009-09-25,03:45:00,2.6945,2.6990,2.6945,2.6990,4
2009-09-25,03:50:00,2.6955,2.6985,2.6945,2.6950,13
2009-09-25,03:55:00,2.6945,2.6985,2.6945,2.6980,11
2009-09-25,04:00:00,2.6980,2.6980,2.6950,2.6970,24
2009-09-25,04:05:00,2.6945,2.6945,2.6930,2.6930,13
2009-09-25,04:10:00,2.6920,2.6920,2.6905,2.6905,5
2009-09-25,04:15:00,2.6905,2.6925,2.6880,2.6910,13
2009-09-25,04:20:00,2.6910,2.6930,2.6910,2.6930,3
2009-09-25,04:25:00,2.6905,2.6905,2.6900,2.6900,7
2009-09-25,04:30:00,2.6920,2.6920,2.6920,2.6920,5
2009-09-25,04:35:00,2.6930,2.6930,2.6930,2.6930,1
2009-09-25,04:40:00,2.6930,2.6955,2.6920,2.6920,5
2009-09-25,04:45:00,2.6900,2.6900,2.6875,2.6875,8
2009-09-25,04:50:00,2.6885,2.6885,2.6885,2.6885,1
2009-09-25,05:00:00,2.6915,2.6920,2.6915,2.6920,2
2009-09-25,05:10:00,2.6895,2.6915,2.6895,2.6915,2
2009-09-25,06:00:00,2.6950,2.6950,2.6825,2.6840,98
2009-09-25,06:05:00,2.6840,2.6885,2.6790,2.6790,122
2009-09-25,06:10:00,2.6820,2.6820,2.6780,2.6780,3
2009-09-25,06:15:00,2.6760,2.6800,2.6730,2.6800,10
2009-09-25,06:20:00,2.6805,2.6805,2.6805,2.6805,2
2009-09-25,06:25:00,2.6800,2.6800,2.6800,2.6800,1
2009-09-25,06:30:00,2.6805,2.6805,2.6800,2.6800,43
2009-09-25,06:35:00,2.6790,2.6790,2.6770,2.6770,2
2009-09-25,06:40:00,2.6765,2.6805,2.6735,2.6805,20
2009-09-25,06:45:00,2.6805,2.6805,2.6780,2.6780,9
2009-09-25,06:50:00,2.6780,2.6780,2.6750,2.6750,6
2009-09-25,06:55:00,2.6750,2.6790,2.6750,2.6790,8
2009-09-25,07:00:00,2.6790,2.6790,2.6760,2.6760,6
2009-09-25,07:05:00,2.6800,2.6805,2.6800,2.6800,65
2009-09-25,07:10:00,2.6795,2.6805,2.6795,2.6805,13
2009-09-25,07:15:00,2.6780,2.6800,2.6775,2.6800,4
2009-09-25,07:20:00,2.6800,2.6800,2.6800,2.6800,2
2009-09-25,07:25:00,2.6800,2.6805,2.6800,2.6805,22
2009-09-25,07:30:00,2.6800,2.6800,2.6775,2.6800,11
2009-09-25,07:35:00,2.6785,2.6785,2.6785,2.6785,1
2009-09-25,07:40:00,2.6800,2.6805,2.6800,2.6805,7
2009-09-25,07:45:00,2.6800,2.6800,2.6790,2.6795,11
2009-09-25,07:50:00,2.6800,2.6820,2.6795,2.6805,49
2009-09-25,07:55:00,2.6800,2.6815,2.6800,2.6800,79
2009-09-25,08:00:00,2.6805,2.6825,2.6800,2.6800,158
2009-09-25,08:05:00,2.6805,2.6845,2.6800,2.6845,15
2009-09-25,08:10:00,2.6880,2.6900,2.6880,2.6900,6
2009-09-25,08:15:00,2.6865,2.6880,2.6830,2.6870,13
2009-09-25,08:20:00,2.6880,2.6890,2.6880,2.6890,6
2009-09-25,08:25:00,2.6885,2.6940,2.6885,2.6940,14
2009-09-25,08:30:00,2.6945,2.7000,2.6945,2.7000,24
2009-09-25,08:35:00,2.6995,2.6995,2.6985,2.6995,10
2009-09-25,08:40:00,2.6990,2.7000,2.6990,2.6990,7
2009-09-25,08:45:00,2.6975,2.7000,2.6955,2.6960,15
2009-09-25,08:50:00,2.6975,2.7045,2.6975,2.7045,16
2009-09-25,08:55:00,2.7005,2.7080,2.7005,2.7080,23
2009-09-25,09:00:00,2.7070,2.7165,2.7050,2.7140,115
2009-09-25,09:05:00,2.7145,2.7150,2.7115,2.7140,64
2009-09-25,09:10:00,2.7120,2.7135,2.7075,2.7100,26
2009-09-25,09:15:00,2.7090,2.7140,2.7090,2.7125,43
2009-09-25,09:20:00,2.7125,2.7130,2.7110,2.7130,49
2009-09-25,09:25:00,2.7125,2.7135,2.7125,2.7130,9
2009-09-25,09:30:00,2.7130,2.7130,2.7100,2.7100,21
2009-09-25,09:35:00,2.7105,2.7105,2.7065,2.7090,26
2009-09-25,09:40:00,2.7100,2.7135,2.7100,2.7135,10
2009-09-25,09:45:00,2.7140,2.7180,2.7140,2.7175,16
2009-09-25,09:50:00,2.7150,2.7180,2.7150,2.7180,10
2009-09-25,09:55:00,2.7180,2.7180,2.7180,2.7180,2
2009-09-25,10:00:00,2.7175,2.7200,2.7175,2.7200,18
2009-09-25,10:05:00,2.7190,2.7225,2.7190,2.7200,38
2009-09-25,10:10:00,2.7200,2.7200,2.7165,2.7170,8
2009-09-25,10:15:00,2.7170,2.7170,2.7170,2.7170,1
2009-09-25,10:20:00,2.7180,2.7180,2.7150,2.7175,13
2009-09-25,10:25:00,2.7170,2.7195,2.7160,2.7195,17
2009-09-25,10:30:00,2.7200,2.7210,2.7190,2.7200,15
2009-09-25,10:35:00,2.7190,2.7200,2.7190,2.7200,4
2009-09-25,10:40:00,2.7180,2.7200,2.7165,2.7170,23
2009-09-25,10:45:00,2.7165,2.7180,2.7150,2.7160,12
2009-09-25,10:50:00,2.7185,2.7205,2.7180,2.7200,6
2009-09-25,10:55:00,2.7210,2.7215,2.7170,2.7170,5
2009-09-25,11:00:00,2.7200,2.7220,2.7200,2.7220,23
2009-09-25,11:05:00,2.7200,2.7200,2.7175,2.7180,10
2009-09-25,11:10:00,2.7170,2.7200,2.7170,2.7170,6
2009-09-25,11:15:00,2.7165,2.7190,2.7165,2.7190,3
2009-09-25,11:20:00,2.7195,2.7200,2.7195,2.7200,22
2009-09-25,11:25:00,2.7185,2.7200,2.7180,2.7200,20
2009-09-25,11:30:00,2.7180,2.7205,2.7180,2.7180,5
2009-09-25,11:50:00,2.7160,2.7165,2.7160,2.7165,2
2009-09-25,12:00:00,2.7185,2.7190,2.7180,2.7185,5
2009-09-25,12:05:00,2.7180,2.7180,2.7165,2.7165,3
2009-09-25,12:10:00,2.7165,2.7165,2.7160,2.7160,14
2009-09-25,12:15:00,2.7160,2.7195,2.7160,2.7190,10
2009-09-25,12:20:00,2.7195,2.7210,2.7195,2.7210,8
2009-09-25,12:25:00,2.7200,2.7200,2.7200,2.7200,1
2009-09-25,12:30:00,2.7190,2.7200,2.7140,2.7160,47
2009-09-25,12:35:00,2.7160,2.7190,2.7160,2.7175,25
2009-09-25,12:40:00,2.7170,2.7210,2.7170,2.7210,18
2009-09-25,12:45:00,2.7220,2.7220,2.7210,2.7210,15
2009-09-25,12:50:00,2.7210,2.7210,2.7195,2.7210,15
2009-09-25,12:55:00,2.7210,2.7225,2.7200,2.7225,38
2009-09-25,13:00:00,2.7220,2.7235,2.7215,2.7235,15
2009-09-25,13:05:00,2.7235,2.7280,2.7200,2.7265,78
2009-09-25,13:10:00,2.7275,2.7280,2.7260,2.7265,41
2009-09-25,13:15:00,2.7270,2.7275,2.7235,2.7250,30
2009-09-25,13:20:00,2.7250,2.7260,2.7225,2.7245,47
2009-09-25,13:25:00,2.7250,2.7250,2.7190,2.7205,34
2009-09-25,13:30:00,2.7205,2.7225,2.7200,2.7225,28
2009-09-25,13:35:00,2.7220,2.7220,2.7200,2.7215,8
2009-09-25,13:40:00,2.7200,2.7225,2.7200,2.7220,33
2009-09-25,13:45:00,2.7205,2.7210,2.7190,2.7205,42
2009-09-25,13:50:00,2.7205,2.7205,2.7185,2.7195,58
2009-09-25,13:55:00,2.7195,2.7270,2.7195,2.7270,49
2009-09-25,14:00:00,2.7255,2.7280,2.7250,2.7275,45
2009-09-25,14:05:00,2.7270,2.7270,2.7245,2.7265,19
2009-09-25,14:10:00,2.7265,2.7280,2.7255,2.7260,30
2009-09-25,14:15:00,2.7265,2.7270,2.7250,2.7255,36
2009-09-25,14:20:00,2.7265,2.7265,2.7255,2.7255,7
2009-09-25,14:25:00,2.7260,2.7280,2.7255,2.7275,9
2009-09-25,14:30:00,2.7275,2.7290,2.7265,2.7285,23
2009-09-25,14:35:00,2.7260,2.7260,2.7225,2.7225,20
2009-09-25,14:40:00,2.7215,2.7215,2.7185,2.7195,63
2009-09-25,14:45:00,2.7195,2.7195,2.7130,2.7130,27
2009-09-25,14:50:00,2.7110,2.7150,2.7105,2.7140,32
2009-09-25,14:55:00,2.7140,2.7185,2.7140,2.7180,53
2009-09-25,15:00:00,2.7180,2.7185,2.7070,2.7090,45
2009-09-25,15:05:00,2.7095,2.7120,2.7075,2.7115,31
2009-09-25,15:10:00,2.7105,2.7115,2.7075,2.7115,117
2009-09-25,15:15:00,2.7125,2.7135,2.7125,2.7125,26
2009-09-25,15:20:00,2.7120,2.7155,2.7120,2.7150,44
2009-09-25,15:25:00,2.7155,2.7175,2.7145,2.7175,28
2009-09-25,15:30:00,2.7175,2.7185,2.7175,2.7180,10
2009-09-25,15:35:00,2.7170,2.7215,2.7170,2.7200,18
2009-09-25,15:40:00,2.7210,2.7230,2.7200,2.7225,31
2009-09-25,15:45:00,2.7210,2.7235,2.7210,2.7225,32
2009-09-25,15:50:00,2.7225,2.7230,2.7180,2.7200,31
2009-09-25,15:55:00,2.7200,2.7205,2.7180,2.7200,30
2009-09-25,16:00:00,2.7200,2.7225,2.7135,2.7145,68
2009-09-25,16:05:00,2.7145,2.7165,2.7130,2.7130,43
2009-09-25,16:10:00,2.7120,2.7180,2.7115,2.7180,37
2009-09-25,16:15:00,2.7140,2.7250,2.7140,2.7230,63
2009-09-25,16:20:00,2.7250,2.7310,2.7250,2.7250,136
2009-09-25,16:25:00,2.7245,2.7280,2.7230,2.7265,83
2009-09-25,16:30:00,2.7265,2.7265,2.7250,2.7250,17
2009-09-25,16:35:00,2.7260,2.7280,2.7260,2.7270,15
2009-09-25,16:40:00,2.7255,2.7275,2.7250,2.7250,11
2009-09-25,16:45:00,2.7250,2.7255,2.7235,2.7250,13
2009-09-25,16:50:00,2.7260,2.7270,2.7240,2.7240,10
2009-09-25,16:55:00,2.7240,2.7255,2.7240,2.7245,14
2009-09-25,17:00:00,2.7250,2.7260,2.7220,2.7220,43
2009-09-25,17:05:00,2.7230,2.7240,2.7195,2.7205,68
2009-09-25,17:10:00,2.7205,2.7250,2.7205,2.7250,15
2009-09-25,17:15:00,2.7245,2.7250,2.7230,2.7230,22
2009-09-25,17:20:00,2.7220,2.7220,2.7195,2.7195,60
2009-09-25,17:25:00,2.7210,2.7240,2.7195,2.7220,60
2009-09-25,17:30:00,2.7220,2.7240,2.7220,2.7240,13
2009-09-25,17:35:00,2.7235,2.7285,2.7235,2.7270,86
2009-09-25,17:40:00,2.7270,2.7365,2.7260,2.7330,128
2009-09-25,17:45:00,2.7350,2.7350,2.7325,2.7335,67
2009-09-25,17:50:00,2.7325,2.7340,2.7290,2.7295,52
2009-09-25,17:55:00,2.7300,2.7300,2.7275,2.7300,61
2009-09-25,18:00:00,2.7305,2.7350,2.7305,2.7350,44
2009-09-25,18:05:00,2.7340,2.7370,2.7335,2.7340,115
2009-09-25,18:10:00,2.7350,2.7355,2.7335,2.7340,31
2009-09-25,18:15:00,2.7340,2.7355,2.7325,2.7350,29
2009-09-25,18:20:00,2.7355,2.7370,2.7350,2.7360,8
2009-09-25,18:25:00,2.7355,2.7355,2.7260,2.7260,40
2009-09-25,18:30:00,2.7265,2.7275,2.7250,2.7260,66
2009-09-25,18:35:00,2.7260,2.7315,2.7260,2.7290,28
2009-09-25,18:40:00,2.7285,2.7285,2.7260,2.7260,38
2009-09-25,18:45:00,2.7265,2.7295,2.7260,2.7265,29
2009-09-25,18:50:00,2.7285,2.7285,2.7275,2.7285,8
2009-09-25,18:55:00,2.7285,2.7300,2.7250,2.7255,17
2009-09-25,19:00:00,2.7250,2.7250,2.7180,2.7185,94
2009-09-25,19:05:00,2.7180,2.7200,2.7160,2.7190,52
2009-09-25,19:10:00,2.7185,2.7225,2.7185,2.7185,58
2009-09-25,19:15:00,2.7180,2.7220,2.7160,2.7190,53
2009-09-25,19:20:00,2.7190,2.7215,2.7185,2.7185,25
2009-09-25,19:25:00,2.7200,2.7200,2.7165,2.7180,35
2009-09-25,19:30:00,2.7180,2.7220,2.7180,2.7220,37
2009-09-25,19:35:00,2.7205,2.7205,2.7190,2.7190,23
2009-09-25,19:40:00,2.7180,2.7215,2.7180,2.7200,28
2009-09-25,19:45:00,2.7200,2.7230,2.7200,2.7225,83
2009-09-25,19:50:00,2.7225,2.7225,2.7200,2.7200,28
2009-09-25,19:55:00,2.7190,2.7190,2.7165,2.7175,47
2009-09-25,20:00:00,2.7170,2.7180,2.7050,2.7080,194
2009-09-25,20:05:00,2.7075,2.7120,2.7065,2.7115,72
2009-09-25,20:10:00,2.7100,2.7145,2.7085,2.7120,328
2009-09-25,20:15:00,2.7125,2.7140,2.7030,2.7045,217
2009-09-25,20:20:00,2.7055,2.7120,2.7035,2.7120,82
2009-09-25,20:25:00,2.7125,2.7145,2.7120,2.7130,116
2009-09-25,20:30:00,2.7135,2.7135,2.6905,2.6980,456
2009-09-25,20:35:00,2.6980,2.6990,2.6905,2.6970,276
2009-09-25,20:40:00,2.6980,2.7015,2.6935,2.6960,183
2009-09-25,20:45:00,2.6960,2.7035,2.6955,2.7030,132
2009-09-25,20:50:00,2.7020,2.7045,2.7005,2.7025,98
2009-09-25,20:55:00,2.7025,2.7040,2.7015,2.7035,131
2009-09-25,21:00:00,2.7040,2.7075,2.6995,2.7070,192
2009-09-25,21:05:00,2.7065,2.7145,2.7060,2.7115,173
2009-09-25,21:10:00,2.7115,2.7125,2.7030,2.7050,146
2009-09-25,21:15:00,2.7050,2.7075,2.7015,2.7055,152
2009-09-25,21:20:00,2.7060,2.7170,2.7055,2.7170,171
2009-09-25,21:25:00,2.7160,2.7160,2.7065,2.7115,149
2009-09-25,21:30:00,2.7125,2.7175,2.7100,2.7105,157
2009-09-25,21:35:00,2.7100,2.7130,2.7055,2.7080,145
2009-09-25,21:40:00,2.7075,2.7180,2.7040,2.7150,251
2009-09-25,21:45:00,2.7150,2.7175,2.7090,2.7105,167
2009-09-25,21:50:00,2.7100,2.7160,2.7095,2.7145,224
2009-09-25,21:55:00,2.7150,2.7285,2.7140,2.7180,482
2009-09-25,22:00:00,2.7175,2.7285,2.7060,2.7220,565
2009-09-25,22:05:00,2.7215,2.7330,2.7170,2.7330,575
2009-09-25,22:10:00,2.7330,2.7360,2.7220,2.7235,277
2009-09-25,22:15:00,2.7245,2.7310,2.7240,2.7290,208
2009-09-25,22:20:00,2.7290,2.7370,2.7280,2.7280,383
2009-09-25,22:25:00,2.7280,2.7310,2.7255,2.7300,157
2009-09-25,22:30:00,2.7305,2.7330,2.7205,2.7225,211
2009-09-25,22:35:00,2.7235,2.7250,2.7115,2.7120,209
2009-09-25,22:40:00,2.7110,2.7215,2.7095,2.7205,175
2009-09-25,22:45:00,2.7200,2.7280,2.7190,2.7225,181
2009-09-25,22:50:00,2.7245,2.7265,2.7180,2.7200,156
2009-09-25,22:55:00,2.7200,2.7230,2.7150,2.7210,226
2009-09-25,23:00:00,2.7220,2.7270,2.7195,2.7270,91
2009-09-25,23:05:00,2.7275,2.7320,2.7255,2.7285,212
2009-09-25,23:10:00,2.7280,2.7285,2.7150,2.7210,235
2009-09-25,23:15:00,2.7215,2.7245,2.7210,2.7230,39
2009-09-25,23:20:00,2.7240,2.7385,2.7235,2.7335,276
2009-09-25,23:25:00,2.7330,2.7350,2.7280,2.7320,169
2009-09-25,23:30:00,2.7320,2.7365,2.7305,2.7305,124
2009-09-25,23:35:00,2.7300,2.7330,2.7265,2.7305,166
2009-09-25,23:40:00,2.7310,2.7370,2.7310,2.7355,88
2009-09-25,23:45:00,2.7350,2.7420,2.7335,2.7420,223
2009-09-25,23:50:00,2.7415,2.7435,2.7315,2.7315,217
2009-09-25,23:55:00,2.7310,2.7320,2.7240,2.7245,197
2009-09-26,00:00:00,2.7235,2.7250,2.7205,2.7230,86
2009-09-26,00:05:00,2.7235,2.7295,2.7235,2.7290,130
2009-09-26,00:10:00,2.7285,2.7305,2.7255,2.7295,121
2009-09-26,00:15:00,2.7295,2.7295,2.7210,2.7230,176
2009-09-26,00:20:00,2.7230,2.7230,2.7170,2.7220,141
2009-09-26,00:25:00,2.7220,2.7270,2.7220,2.7230,129
2009-09-26,00:30:00,2.7235,2.7305,2.7235,2.7290,93
2009-09-26,00:35:00,2.7290,2.7340,2.7275,2.7310,176
2009-09-26,00:40:00,2.7315,2.7370,2.7300,2.7340,79
2009-09-26,00:45:00,2.7340,2.7340,2.7285,2.7320,104
2009-09-26,00:50:00,2.7320,2.7350,2.7310,2.7345,83
2009-09-26,00:55:00,2.7350,2.7425,2.7350,2.7405,576
2009-09-26,01:00:00,2.7415,2.7425,2.7375,2.7395,230
2009-09-26,01:05:00,2.7385,2.7385,2.7350,2.7355,88
2009-09-26,01:10:00,2.7365,2.7370,2.7345,2.7355,52
2009-09-26,01:15:00,2.7365,2.7375,2.7335,2.7355,63
2009-09-26,01:20:00,2.7375,2.7405,2.7250,2.7275,80
2009-09-26,01:25:00,2.7275,2.7325,2.7240,2.7315,117
2009-09-26,01:30:00,2.7305,2.7305,2.7250,2.7260,24
2009-09-26,01:35:00,2.7280,2.7320,2.7270,2.7275,15
2009-09-26,01:40:00,2.7280,2.7320,2.7270,2.7290,62
2009-09-26,01:45:00,2.7290,2.7295,2.7270,2.7295,21
2009-09-26,01:50:00,2.7285,2.7285,2.7260,2.7280,15
2009-09-26,01:55:00,2.7285,2.7345,2.7285,2.7345,33
2009-09-26,02:00:00,2.7365,2.7385,2.7350,2.7355,44
2009-09-26,02:05:00,2.7345,2.7395,2.7345,2.7390,59
2009-09-26,02:10:00,2.7375,2.7375,2.7340,2.7340,4
2009-09-26,02:15:00,2.7340,2.7370,2.7340,2.7370,3
2009-09-26,02:20:00,2.7335,2.7335,2.7300,2.7300,3
2009-09-26,02:25:00,2.7350,2.7350,2.7305,2.7305,6
2009-09-26,02:30:00,2.7325,2.7345,2.7325,2.7335,21
2009-09-26,02:35:00,2.7345,2.7360,2.7320,2.7355,40
2009-09-26,02:40:00,2.7355,2.7365,2.7355,2.7355,4
2009-09-26,02:45:00,2.7355,2.7360,2.7355,2.7360,2
2009-09-26,02:50:00,2.7375,2.7380,2.7355,2.7355,8
2009-09-26,02:55:00,2.7370,2.7375,2.7370,2.7375,2
2009-09-26,03:00:00,2.7355,2.7355,2.7355,2.7355,2
2009-09-26,03:05:00,2.7355,2.7355,2.7320,2.7320,12
2009-09-26,03:20:00,2.7365,2.7365,2.7330,2.7350,3
2009-09-26,03:25:00,2.7350,2.7350,2.7350,2.7350,1
2009-09-26,03:30:00,2.7350,2.7365,2.7350,2.7365,8
2009-09-26,03:35:00,2.7365,2.7365,2.7350,2.7350,7
2009-09-26,03:40:00,2.7350,2.7350,2.7350,2.7350,3
2009-09-26,03:45:00,2.7330,2.7375,2.7330,2.7375,10
2009-09-26,03:50:00,2.7380,2.7420,2.7375,2.7375,41
2009-09-26,03:55:00,2.7375,2.7375,2.7360,2.7365,8
2009-09-26,04:00:00,2.7355,2.7355,2.7340,2.7340,6
2009-09-26,04:05:00,2.7320,2.7385,2.7320,2.7385,6
2009-09-26,04:10:00,2.7390,2.7395,2.7390,2.7395,2
2009-09-26,04:15:00,2.7395,2.7395,2.7395,2.7395,2
2009-09-26,04:20:00,2.7390,2.7390,2.7370,2.7370,2
2009-09-26,04:25:00,2.7370,2.7370,2.7370,2.7370,2
2009-09-26,04:30:00,2.7370,2.7370,2.7370,2.7370,4
2009-09-26,04:40:00,2.7385,2.7390,2.7385,2.7390,2
2009-09-26,04:45:00,2.7390,2.7400,2.7390,2.7400,5
2009-09-26,04:50:00,2.7385,2.7385,2.7385,2.7385,1
2009-09-26,04:55:00,2.7405,2.7405,2.7345,2.7345,4
2009-09-26,05:00:00,2.7330,2.7330,2.7330,2.7330,2
2009-09-26,05:05:00,2.7385,2.7385,2.7385,2.7385,1
2009-09-28,06:00:00,2.7385,2.7395,2.7340,2.7355,9
2009-09-28,06:05:00,2.7420,2.7425,2.7400,2.7425,10
2009-09-28,06:15:00,2.7430,2.7435,2.7430,2.7435,3
2009-09-28,06:20:00,2.7430,2.7430,2.7425,2.7425,2
2009-09-28,06:25:00,2.7420,2.7420,2.7420,2.7420,2
2009-09-28,06:35:00,2.7420,2.7420,2.7420,2.7420,2
2009-09-28,06:40:00,2.7415,2.7420,2.7405,2.7405,11
2009-09-28,06:50:00,2.7415,2.7415,2.7415,2.7415,1
2009-09-28,06:55:00,2.7430,2.7430,2.7430,2.7430,1
2009-09-28,07:00:00,2.7430,2.7435,2.7430,2.7435,2
2009-09-28,07:05:00,2.7435,2.7435,2.7430,2.7430,2
2009-09-28,07:10:00,2.7415,2.7435,2.7405,2.7435,3
2009-09-28,07:15:00,2.7410,2.7410,2.7400,2.7400,7
2009-09-28,07:20:00,2.7390,2.7390,2.7390,2.7390,1
2009-09-28,07:25:00,2.7370,2.7370,2.7370,2.7370,6
2009-09-28,07:30:00,2.7385,2.7385,2.7385,2.7385,2
2009-09-28,07:35:00,2.7385,2.7385,2.7370,2.7370,2
2009-09-28,07:40:00,2.7360,2.7360,2.7360,2.7360,1
2009-09-28,07:50:00,2.7380,2.7390,2.7380,2.7390,4
2009-09-28,07:55:00,2.7370,2.7370,2.7370,2.7370,1
2009-09-28,08:00:00,2.7380,2.7380,2.7350,2.7360,12
2009-09-28,08:05:00,2.7360,2.7360,2.7340,2.7340,15
2009-09-28,08:10:00,2.7365,2.7365,2.7340,2.7350,12
2009-09-28,08:15:00,2.7345,2.7355,2.7345,2.7355,6
2009-09-28,08:20:00,2.7355,2.7390,2.7305,2.7305,31
2009-09-28,08:25:00,2.7300,2.7300,2.7265,2.7300,5
2009-09-28,08:30:00,2.7325,2.7325,2.7300,2.7300,3
2009-09-28,08:35:00,2.7275,2.7295,2.7225,2.7235,34
2009-09-28,08:40:00,2.7215,2.7250,2.7210,2.7245,6
2009-09-28,08:45:00,2.7220,2.7230,2.7200,2.7200,45
2009-09-28,08:50:00,2.7205,2.7215,2.7200,2.7215,60
2009-09-28,08:55:00,2.7220,2.7220,2.7205,2.7220,7
2009-09-28,09:00:00,2.7260,2.7265,2.7235,2.7260,11
2009-09-28,09:05:00,2.7275,2.7300,2.7215,2.7230,16
2009-09-28,09:10:00,2.7220,2.7220,2.7170,2.7170,57
2009-09-28,09:15:00,2.7190,2.7265,2.7190,2.7265,8
2009-09-28,09:20:00,2.7265,2.7275,2.7240,2.7240,8
2009-09-28,09:25:00,2.7215,2.7245,2.7210,2.7245,10
2009-09-28,09:30:00,2.7230,2.7280,2.7230,2.7280,5
2009-09-28,09:35:00,2.7255,2.7255,2.7225,2.7225,19
2009-09-28,09:40:00,2.7205,2.7205,2.7135,2.7155,30
2009-09-28,09:45:00,2.7145,2.7155,2.7110,2.7110,26
2009-09-28,09:50:00,2.7110,2.7135,2.7105,2.7110,77
2009-09-28,09:55:00,2.7140,2.7145,2.7105,2.7115,31
2009-09-28,10:00:00,2.7130,2.7130,2.7075,2.7075,24
2009-09-28,10:05:00,2.7070,2.7100,2.7060,2.7100,33
2009-09-28,10:10:00,2.7085,2.7085,2.7085,2.7085,1
2009-09-28,10:20:00,2.7130,2.7130,2.7100,2.7100,2
2009-09-28,10:25:00,2.7130,2.7135,2.7120,2.7135,7
2009-09-28,10:30:00,2.7110,2.7130,2.7110,2.7130,5
2009-09-28,10:35:00,2.7150,2.7150,2.7120,2.7120,8
2009-09-28,10:40:00,2.7125,2.7125,2.7120,2.7125,10
2009-09-28,10:45:00,2.7150,2.7150,2.7120,2.7150,7
2009-09-28,10:50:00,2.7145,2.7145,2.7125,2.7125,3
2009-09-28,10:55:00,2.7135,2.7135,2.7110,2.7130,3
2009-09-28,11:00:00,2.7135,2.7140,2.7080,2.7080,9
2009-09-28,11:05:00,2.7070,2.7070,2.7045,2.7050,41
2009-09-28,11:10:00,2.7060,2.7060,2.7035,2.7035,18
2009-09-28,11:15:00,2.7030,2.7040,2.7005,2.7010,31
2009-09-28,11:20:00,2.7000,2.7000,2.6955,2.6955,24
2009-09-28,11:25:00,2.6960,2.6960,2.6955,2.6955,11
2009-09-28,11:30:00,2.6955,2.6955,2.6955,2.6955,1
2009-09-28,11:35:00,2.6970,2.6970,2.6960,2.6960,2
2009-09-28,11:40:00,2.6955,2.6955,2.6940,2.6940,7
2009-09-28,11:45:00,2.6950,2.6950,2.6950,2.6950,1
2009-09-28,11:50:00,2.6960,2.6960,2.6940,2.6940,3
2009-09-28,11:55:00,2.6970,2.6975,2.6970,2.6975,5
2009-09-28,12:00:00,2.6950,2.6950,2.6950,2.6950,8
2009-09-28,12:05:00,2.6940,2.6940,2.6940,2.6940,3
2009-09-28,12:10:00,2.6955,2.6985,2.6955,2.6985,5
2009-09-28,12:15:00,2.6985,2.6985,2.6985,2.6985,1
2009-09-28,12:20:00,2.6940,2.6940,2.6940,2.6940,2
2009-09-28,12:25:00,2.6935,2.6950,2.6935,2.6940,5
2009-09-28,12:40:00,2.6995,2.6995,2.6985,2.6985,6
2009-09-28,12:45:00,2.6995,2.7035,2.6995,2.7035,11
2009-09-28,12:50:00,2.7030,2.7030,2.7030,2.7030,2
2009-09-28,12:55:00,2.7015,2.7015,2.7015,2.7015,1
2009-09-28,13:00:00,2.6985,2.6985,2.6970,2.6975,22
2009-09-28,13:05:00,2.6955,2.6955,2.6950,2.6950,15
2009-09-28,13:10:00,2.6960,2.6960,2.6910,2.6915,38
2009-09-28,13:15:00,2.6935,2.6935,2.6935,2.6935,3
2009-09-28,13:20:00,2.6985,2.6985,2.6960,2.6980,9
2009-09-28,13:25:00,2.6980,2.6980,2.6950,2.6980,17
2009-09-28,13:30:00,2.6965,2.6965,2.6915,2.6920,28
2009-09-28,13:35:00,2.6910,2.6925,2.6900,2.6900,85
2009-09-28,13:40:00,2.6900,2.6900,2.6830,2.6830,79
2009-09-28,13:45:00,2.6825,2.6850,2.6800,2.6805,76
2009-09-28,13:50:00,2.6805,2.6815,2.6770,2.6770,36
2009-09-28,13:55:00,2.6760,2.6775,2.6725,2.6745,50
2009-09-28,14:00:00,2.6740,2.6770,2.6725,2.6770,35
2009-09-28,14:05:00,2.6750,2.6800,2.6740,2.6765,41
2009-09-28,14:10:00,2.6785,2.6785,2.6755,2.6765,16
2009-09-28,14:15:00,2.6765,2.6770,2.6730,2.6730,38
2009-09-28,14:20:00,2.6765,2.6810,2.6765,2.6810,9
2009-09-28,14:25:00,2.6800,2.6825,2.6790,2.6795,37
2009-09-28,14:30:00,2.6775,2.6775,2.6705,2.6710,72
2009-09-28,14:35:00,2.6720,2.6725,2.6705,2.6720,36
2009-09-28,14:40:00,2.6725,2.6740,2.6705,2.6725,21
2009-09-28,14:45:00,2.6745,2.6745,2.6680,2.6680,78
2009-09-28,14:50:00,2.6690,2.6690,2.6655,2.6680,70
2009-09-28,14:55:00,2.6685,2.6750,2.6675,2.6750,51
2009-09-28,15:00:00,2.6735,2.6785,2.6735,2.6775,76
2009-09-28,15:05:00,2.6780,2.6820,2.6760,2.6800,57
2009-09-28,15:10:00,2.6800,2.6815,2.6800,2.6800,43
2009-09-28,15:15:00,2.6795,2.6795,2.6795,2.6795,1
2009-09-28,15:20:00,2.6770,2.6770,2.6755,2.6755,5
2009-09-28,15:25:00,2.6730,2.6730,2.6675,2.6690,24
2009-09-28,15:30:00,2.6710,2.6725,2.6700,2.6700,18
2009-09-28,15:35:00,2.6700,2.6720,2.6645,2.6655,40
2009-09-28,15:40:00,2.6650,2.6655,2.6625,2.6655,52
2009-09-28,15:45:00,2.6660,2.6665,2.6660,2.6665,15
2009-09-28,15:50:00,2.6660,2.6720,2.6660,2.6720,103
2009-09-28,15:55:00,2.6745,2.6750,2.6740,2.6750,12
2009-09-28,16:00:00,2.6740,2.6750,2.6705,2.6740,19
2009-09-28,16:05:00,2.6740,2.6740,2.6700,2.6700,18
2009-09-28,16:10:00,2.6715,2.6715,2.6690,2.6700,22
2009-09-28,16:15:00,2.6700,2.6715,2.6700,2.6715,5
2009-09-28,16:20:00,2.6735,2.6780,2.6735,2.6750,13
2009-09-28,16:25:00,2.6780,2.6790,2.6780,2.6790,9
2009-09-28,16:30:00,2.6790,2.6800,2.6775,2.6785,55
2009-09-28,16:35:00,2.6770,2.6810,2.6750,2.6810,49
2009-09-28,16:40:00,2.6810,2.6815,2.6800,2.6810,20
2009-09-28,16:45:00,2.6800,2.6800,2.6790,2.6790,5
2009-09-28,16:50:00,2.6805,2.6805,2.6805,2.6805,4
2009-09-28,16:55:00,2.6805,2.6825,2.6805,2.6825,18
2009-09-28,17:00:00,2.6825,2.6825,2.6800,2.6800,25
2009-09-28,17:05:00,2.6820,2.6825,2.6800,2.6825,6
2009-09-28,17:10:00,2.6800,2.6800,2.6790,2.6790,31
2009-09-28,17:15:00,2.6790,2.6790,2.6770,2.6770,32
2009-09-28,17:20:00,2.6795,2.6810,2.6795,2.6810,25
2009-09-28,17:25:00,2.6815,2.6850,2.6805,2.6825,56
2009-09-28,17:35:00,2.6820,2.6825,2.6820,2.6825,5
2009-09-28,17:40:00,2.6845,2.6855,2.6815,2.6845,23
2009-09-28,17:45:00,2.6850,2.6860,2.6845,2.6845,8
2009-09-28,17:50:00,2.6845,2.6860,2.6845,2.6860,10
2009-09-28,17:55:00,2.6850,2.6860,2.6845,2.6860,21
2009-09-28,18:00:00,2.6860,2.6880,2.6860,2.6870,49
2009-09-28,18:05:00,2.6865,2.6880,2.6825,2.6825,9
2009-09-28,18:10:00,2.6810,2.6810,2.6800,2.6800,7
2009-09-28,18:15:00,2.6805,2.6830,2.6805,2.6830,12
2009-09-28,18:20:00,2.6815,2.6830,2.6815,2.6825,5
2009-09-28,18:25:00,2.6830,2.6840,2.6815,2.6830,12
2009-09-28,18:30:00,2.6830,2.6845,2.6810,2.6810,22
2009-09-28,18:35:00,2.6805,2.6810,2.6785,2.6800,19
2009-09-28,18:40:00,2.6800,2.6815,2.6790,2.6815,13
2009-09-28,18:45:00,2.6815,2.6850,2.6815,2.6835,29
2009-09-28,18:50:00,2.6830,2.6835,2.6830,2.6830,6
2009-09-28,18:55:00,2.6820,2.6820,2.6815,2.6815,15
2009-09-28,19:00:00,2.6820,2.6825,2.6815,2.6825,7
2009-09-28,19:05:00,2.6845,2.6845,2.6845,2.6845,2
2009-09-28,19:10:00,2.6830,2.6895,2.6825,2.6880,61
2009-09-28,19:15:00,2.6885,2.6900,2.6875,2.6900,54
2009-09-28,19:20:00,2.6900,2.6950,2.6900,2.6935,81
2009-09-28,19:25:00,2.6945,2.6970,2.6930,2.6960,41
2009-09-28,19:30:00,2.6960,2.6980,2.6905,2.6915,103
2009-09-28,19:35:00,2.6915,2.6935,2.6895,2.6920,53
2009-09-28,19:40:00,2.6910,2.6925,2.6890,2.6925,96
2009-09-28,19:45:00,2.6925,2.6925,2.6855,2.6855,57
2009-09-28,19:50:00,2.6850,2.6920,2.6820,2.6900,93
2009-09-28,19:55:00,2.6905,2.6905,2.6865,2.6865,46
2009-09-28,20:00:00,2.6860,2.6910,2.6855,2.6910,22
2009-09-28,20:05:00,2.6900,2.6940,2.6900,2.6925,80
2009-09-28,20:10:00,2.6925,2.6940,2.6855,2.6880,242
2009-09-28,20:15:00,2.6875,2.6930,2.6875,2.6910,87
2009-09-28,20:20:00,2.6900,2.6960,2.6900,2.6955,148
2009-09-28,20:25:00,2.6955,2.6975,2.6945,2.6970,86
2009-09-28,20:30:00,2.6965,2.7015,2.6965,2.7015,116
2009-09-28,20:35:00,2.7010,2.7010,2.6955,2.6970,115
2009-09-28,20:40:00,2.6970,2.7030,2.6970,2.7015,79
2009-09-28,20:45:00,2.7020,2.7025,2.6990,2.6990,94
2009-09-28,20:50:00,2.6985,2.7000,2.6960,2.6975,64
2009-09-28,20:55:00,2.6970,2.6975,2.6905,2.6905,84
2009-09-28,21:00:00,2.6905,2.6955,2.6885,2.6945,120
2009-09-28,21:05:00,2.6945,2.7005,2.6920,2.6990,164
2009-09-28,21:10:00,2.6990,2.6990,2.6910,2.6970,89
2009-09-28,21:15:00,2.6960,2.7020,2.6960,2.6985,116
2009-09-28,21:20:00,2.6970,2.6990,2.6940,2.6990,39
2009-09-28,21:25:00,2.6990,2.7000,2.6960,2.6960,61
2009-09-28,21:30:00,2.6960,2.7005,2.6930,2.6975,108
2009-09-28,21:35:00,2.6965,2.7005,2.6940,2.6980,76
2009-09-28,21:40:00,2.6990,2.7060,2.6945,2.7055,319
2009-09-28,21:45:00,2.7055,2.7100,2.7030,2.7050,299
2009-09-28,21:50:00,2.7060,2.7080,2.7035,2.7050,113
2009-09-28,21:55:00,2.7050,2.7055,2.6995,2.7005,138
2009-09-28,22:00:00,2.7000,2.7075,2.7000,2.7035,130
2009-09-28,22:05:00,2.7035,2.7075,2.7000,2.7045,109
2009-09-28,22:10:00,2.7050,2.7055,2.6990,2.7000,149
2009-09-28,22:15:00,2.7005,2.7060,2.7005,2.7050,198
2009-09-28,22:20:00,2.7050,2.7075,2.7025,2.7050,174
2009-09-28,22:25:00,2.7050,2.7075,2.7020,2.7065,95
2009-09-28,22:30:00,2.7070,2.7115,2.7060,2.7090,224
2009-09-28,22:35:00,2.7100,2.7135,2.7085,2.7110,266
2009-09-28,22:40:00,2.7110,2.7130,2.7075,2.7095,147
2009-09-28,22:45:00,2.7100,2.7120,2.7095,2.7105,117
2009-09-28,22:50:00,2.7105,2.7105,2.7030,2.7030,106
2009-09-28,22:55:00,2.7040,2.7070,2.7010,2.7050,110
2009-09-28,23:00:00,2.7050,2.7080,2.7025,2.7065,76
2009-09-28,23:05:00,2.7070,2.7175,2.7065,2.7175,222
2009-09-28,23:10:00,2.7170,2.7245,2.7170,2.7185,337
2009-09-28,23:15:00,2.7185,2.7205,2.7135,2.7160,159
2009-09-28,23:20:00,2.7160,2.7245,2.7150,2.7230,108
2009-09-28,23:25:00,2.7230,2.7320,2.7225,2.7310,289
2009-09-28,23:30:00,2.7315,2.7330,2.7270,2.7300,122
2009-09-28,23:35:00,2.7305,2.7305,2.7255,2.7270,80
2009-09-28,23:40:00,2.7275,2.7310,2.7235,2.7275,241
2009-09-28,23:45:00,2.7275,2.7285,2.7255,2.7265,54
2009-09-28,23:50:00,2.7270,2.7355,2.7260,2.7340,231
2009-09-28,23:55:00,2.7325,2.7350,2.7265,2.7275,245
2009-09-29,00:00:00,2.7280,2.7315,2.7280,2.7300,90
2009-09-29,00:05:00,2.7300,2.7345,2.7300,2.7305,119
2009-09-29,00:10:00,2.7310,2.7325,2.7290,2.7325,57
2009-09-29,00:15:00,2.7330,2.7330,2.7300,2.7305,36
2009-09-29,00:20:00,2.7320,2.7360,2.7320,2.7340,101
2009-09-29,00:25:00,2.7350,2.7360,2.7335,2.7345,47
2009-09-29,00:30:00,2.7340,2.7340,2.7295,2.7330,81
2009-09-29,00:35:00,2.7330,2.7330,2.7310,2.7315,30
2009-09-29,00:40:00,2.7310,2.7350,2.7300,2.7330,68
2009-09-29,00:45:00,2.7330,2.7350,2.7320,2.7325,110
2009-09-29,00:50:00,2.7330,2.7340,2.7235,2.7255,176
2009-09-29,00:55:00,2.7255,2.7305,2.7230,2.7300,543
2009-09-29,01:00:00,2.7295,2.7300,2.7245,2.7290,106
2009-09-29,01:05:00,2.7290,2.7290,2.7230,2.7260,99
2009-09-29,01:10:00,2.7250,2.7285,2.7245,2.7275,42
2009-09-29,01:15:00,2.7280,2.7290,2.7225,2.7270,65
2009-09-29,01:20:00,2.7240,2.7255,2.7235,2.7250,19
2009-09-29,01:25:00,2.7240,2.7270,2.7215,2.7245,86
2009-09-29,01:30:00,2.7250,2.7260,2.7250,2.7260,42
2009-09-29,01:35:00,2.7255,2.7255,2.7230,2.7250,37
2009-09-29,01:40:00,2.7250,2.7265,2.7245,2.7260,35
2009-09-29,01:45:00,2.7260,2.7270,2.7245,2.7245,30
2009-09-29,01:50:00,2.7245,2.7250,2.7235,2.7250,43
2009-09-29,01:55:00,2.7245,2.7245,2.7225,2.7230,33
2009-09-29,02:00:00,2.7225,2.7235,2.7170,2.7175,40
2009-09-29,02:05:00,2.7175,2.7190,2.7170,2.7190,17
2009-09-29,02:10:00,2.7170,2.7175,2.7145,2.7150,20
2009-09-29,02:15:00,2.7150,2.7155,2.7135,2.7155,30
2009-09-29,02:20:00,2.7160,2.7165,2.7160,2.7160,4
2009-09-29,02:25:00,2.7155,2.7175,2.7155,2.7165,23
2009-09-29,02:30:00,2.7155,2.7165,2.7150,2.7155,15
2009-09-29,02:35:00,2.7155,2.7155,2.7150,2.7150,5
2009-09-29,02:40:00,2.7150,2.7150,2.7135,2.7135,7
2009-09-29,02:45:00,2.7155,2.7185,2.7155,2.7185,5
2009-09-29,02:50:00,2.7160,2.7175,2.7160,2.7175,8
2009-09-29,02:55:00,2.7170,2.7170,2.7145,2.7145,16
2009-09-29,03:00:00,2.7155,2.7155,2.7155,2.7155,1
2009-09-29,03:05:00,2.7175,2.7175,2.7140,2.7140,4
2009-09-29,03:10:00,2.7175,2.7175,2.7140,2.7140,2
2009-09-29,03:15:00,2.7135,2.7160,2.7130,2.7155,10
2009-09-29,03:20:00,2.7150,2.7170,2.7145,2.7160,8
2009-09-29,03:25:00,2.7140,2.7150,2.7135,2.7135,4
2009-09-29,03:30:00,2.7130,2.7130,2.7125,2.7125,5
2009-09-29,03:35:00,2.7130,2.7130,2.7105,2.7105,16
2009-09-29,03:40:00,2.7130,2.7130,2.7095,2.7095,9
2009-09-29,03:45:00,2.7095,2.7095,2.7075,2.7075,8
2009-09-29,03:50:00,2.7075,2.7075,2.7065,2.7065,6
2009-09-29,03:55:00,2.7085,2.7115,2.7085,2.7115,6
2009-09-29,04:00:00,2.7145,2.7145,2.7145,2.7145,1
2009-09-29,04:05:00,2.7160,2.7160,2.7125,2.7125,6
2009-09-29,04:10:00,2.7125,2.7150,2.7125,2.7145,5
2009-09-29,04:15:00,2.7125,2.7125,2.7075,2.7075,18
2009-09-29,04:20:00,2.7070,2.7100,2.7065,2.7075,7
2009-09-29,04:25:00,2.7065,2.7065,2.7055,2.7065,5
2009-09-29,04:30:00,2.7075,2.7150,2.7065,2.7100,29
2009-09-29,04:35:00,2.7105,2.7105,2.7100,2.7100,8
2009-09-29,04:40:00,2.7100,2.7105,2.7100,2.7100,12
2009-09-29,04:45:00,2.7105,2.7115,2.7105,2.7115,6
2009-09-29,04:50:00,2.7105,2.7105,2.7105,2.7105,2
2009-09-29,04:55:00,2.7110,2.7125,2.7110,2.7115,10
2009-09-29,05:00:00,2.7115,2.7115,2.7100,2.7100,2
2009-09-29,05:10:00,2.7100,2.7100,2.7100,2.7100,2
2009-09-29,06:00:00,2.7100,2.7135,2.7100,2.7130,4
2009-09-29,06:05:00,2.7140,2.7140,2.7140,2.7140,1
2009-09-29,06:15:00,2.7120,2.7120,2.7120,2.7120,1
2009-09-29,06:25:00,2.7110,2.7110,2.7110,2.7110,1
2009-09-29,06:35:00,2.7095,2.7095,2.7095,2.7095,1
2009-09-29,06:40:00,2.7100,2.7100,2.7100,2.7100,2
2009-09-29,06:55:00,2.7100,2.7100,2.7100,2.7100,1
2009-09-29,07:00:00,2.7055,2.7055,2.7055,2.7055,1
2009-09-29,07:10:00,2.7050,2.7095,2.7040,2.7090,8
2009-09-29,07:15:00,2.7095,2.7095,2.7095,2.7095,2
2009-09-29,07:20:00,2.7085,2.7085,2.7085,2.7085,2
2009-09-29,07:25:00,2.7065,2.7100,2.7050,2.7100,7
2009-09-29,07:30:00,2.7090,2.7090,2.7090,2.7090,6
2009-09-29,07:40:00,2.7105,2.7120,2.7105,2.7120,16
2009-09-29,07:45:00,2.7170,2.7170,2.7170,2.7170,1
2009-09-29,07:50:00,2.7140,2.7140,2.7140,2.7140,1
2009-09-29,08:00:00,2.7165,2.7220,2.7165,2.7220,15
2009-09-29,08:05:00,2.7225,2.7225,2.7185,2.7195,7
2009-09-29,08:10:00,2.7195,2.7230,2.7190,2.7200,5
2009-09-29,08:25:00,2.7210,2.7210,2.7210,2.7210,4
2009-09-29,08:30:00,2.7190,2.7190,2.7180,2.7180,9
2009-09-29,08:35:00,2.7165,2.7175,2.7165,2.7165,11
2009-09-29,08:40:00,2.7150,2.7150,2.7115,2.7135,6
2009-09-29,08:45:00,2.7135,2.7150,2.7135,2.7150,2
2009-09-29,08:50:00,2.7120,2.7150,2.7120,2.7120,4
2009-09-29,08:55:00,2.7130,2.7145,2.7090,2.7095,12
2009-09-29,09:00:00,2.7110,2.7115,2.6990,2.6990,76
2009-09-29,09:05:00,2.6990,2.7045,2.6970,2.6970,48
2009-09-29,09:10:00,2.6980,2.7030,2.6965,2.7030,13
2009-09-29,09:15:00,2.7020,2.7060,2.7020,2.7060,14
2009-09-29,09:20:00,2.7050,2.7090,2.7050,2.7080,14
2009-09-29,09:25:00,2.7040,2.7110,2.7040,2.7110,9
2009-09-29,09:30:00,2.7110,2.7120,2.7095,2.7100,7
2009-09-29,09:35:00,2.7050,2.7050,2.7050,2.7050,1
2009-09-29,09:40:00,2.7035,2.7050,2.7035,2.7050,3
2009-09-29,09:45:00,2.7050,2.7080,2.7050,2.7080,13
2009-09-29,09:50:00,2.7065,2.7080,2.7065,2.7080,6
2009-09-29,09:55:00,2.7080,2.7175,2.7080,2.7125,26
2009-09-29,10:00:00,2.7150,2.7150,2.7130,2.7130,19
2009-09-29,10:10:00,2.7120,2.7120,2.7120,2.7120,2
2009-09-29,10:15:00,2.7115,2.7115,2.7115,2.7115,2
2009-09-29,10:20:00,2.7130,2.7130,2.7130,2.7130,1
2009-09-29,10:25:00,2.7110,2.7110,2.7110,2.7110,2
2009-09-29,10:30:00,2.7120,2.7140,2.7120,2.7140,7
2009-09-29,10:35:00,2.7115,2.7115,2.7110,2.7110,5
2009-09-29,10:40:00,2.7110,2.7110,2.7100,2.7100,3
2009-09-29,10:45:00,2.7110,2.7110,2.7110,2.7110,4
2009-09-29,10:50:00,2.7060,2.7060,2.7060,2.7060,1
2009-09-29,10:55:00,2.7060,2.7060,2.7060,2.7060,1
2009-09-29,11:00:00,2.7040,2.7085,2.7015,2.7085,5
2009-09-29,11:05:00,2.7080,2.7080,2.7070,2.7070,2
2009-09-29,11:10:00,2.7070,2.7070,2.7020,2.7020,4
2009-09-29,11:15:00,2.7010,2.7010,2.6990,2.6990,11
2009-09-29,11:20:00,2.7000,2.7060,2.6995,2.7060,5
2009-09-29,11:25:00,2.7055,2.7055,2.7055,2.7055,1
2009-09-29,11:30:00,2.7070,2.7070,2.7070,2.7070,2
2009-09-29,11:40:00,2.7060,2.7060,2.7060,2.7060,2
2009-09-29,11:45:00,2.7025,2.7025,2.7025,2.7025,1
2009-09-29,11:50:00,2.7025,2.7025,2.7025,2.7025,4
2009-09-29,11:55:00,2.7020,2.7025,2.7010,2.7025,22
2009-09-29,12:00:00,2.7025,2.7035,2.7010,2.7035,5
2009-09-29,12:05:00,2.7035,2.7035,2.7035,2.7035,1
2009-09-29,12:15:00,2.7030,2.7035,2.7030,2.7035,3
2009-09-29,12:20:00,2.7035,2.7085,2.7035,2.7075,34
2009-09-29,12:25:00,2.7085,2.7085,2.7085,2.7085,2
2009-09-29,12:30:00,2.7095,2.7135,2.7090,2.7125,57
2009-09-29,12:35:00,2.7125,2.7135,2.7120,2.7125,23
2009-09-29,12:40:00,2.7130,2.7140,2.7125,2.7135,14
2009-09-29,12:45:00,2.7105,2.7110,2.7100,2.7100,7
2009-09-29,12:50:00,2.7110,2.7120,2.7105,2.7105,5
2009-09-29,12:55:00,2.7125,2.7125,2.7110,2.7125,9
2009-09-29,13:00:00,2.7125,2.7125,2.7120,2.7120,3
2009-09-29,13:05:00,2.7125,2.7125,2.7110,2.7115,8
2009-09-29,13:10:00,2.7115,2.7125,2.7100,2.7115,14
2009-09-29,13:15:00,2.7110,2.7115,2.7080,2.7080,8
2009-09-29,13:20:00,2.7090,2.7095,2.7080,2.7080,12
2009-09-29,13:25:00,2.7065,2.7080,2.7010,2.7010,60
2009-09-29,13:30:00,2.7030,2.7030,2.6995,2.7010,26
2009-09-29,13:35:00,2.7010,2.7070,2.6990,2.7050,35
2009-09-29,13:40:00,2.7060,2.7070,2.7045,2.7065,9
2009-09-29,13:45:00,2.7075,2.7075,2.7045,2.7050,12
2009-09-29,13:50:00,2.7045,2.7055,2.7030,2.7030,5
2009-09-29,13:55:00,2.7035,2.7055,2.7025,2.7055,18
2009-09-29,14:00:00,2.7045,2.7045,2.7000,2.7000,56
2009-09-29,14:05:00,2.7005,2.7005,2.6985,2.7005,71
2009-09-29,14:10:00,2.7000,2.7000,2.7000,2.7000,2
2009-09-29,14:15:00,2.7030,2.7035,2.7015,2.7015,6
2009-09-29,14:20:00,2.7005,2.7040,2.7005,2.7035,8
2009-09-29,14:25:00,2.7050,2.7055,2.7040,2.7050,15
2009-09-29,14:30:00,2.7055,2.7070,2.7040,2.7045,16
2009-09-29,14:35:00,2.7030,2.7035,2.7015,2.7030,17
2009-09-29,14:40:00,2.7030,2.7055,2.7030,2.7040,18
2009-09-29,14:45:00,2.7060,2.7080,2.7060,2.7080,13
2009-09-29,14:50:00,2.7070,2.7070,2.7055,2.7055,6
2009-09-29,14:55:00,2.7075,2.7155,2.7075,2.7135,64
2009-09-29,15:00:00,2.7140,2.7155,2.7090,2.7095,63
2009-09-29,15:05:00,2.7095,2.7100,2.7065,2.7090,34
2009-09-29,15:10:00,2.7080,2.7130,2.7080,2.7105,35
2009-09-29,15:15:00,2.7085,2.7085,2.7015,2.7015,126
2009-09-29,15:20:00,2.7015,2.7030,2.6980,2.7030,78
2009-09-29,15:25:00,2.7040,2.7100,2.7040,2.7100,48
2009-09-29,15:30:00,2.7075,2.7075,2.7050,2.7070,44
2009-09-29,15:35:00,2.7065,2.7080,2.7045,2.7070,29
2009-09-29,15:40:00,2.7060,2.7060,2.7040,2.7050,14
2009-09-29,15:45:00,2.7055,2.7075,2.7005,2.7015,168
2009-09-29,15:50:00,2.7010,2.7030,2.6995,2.7020,37
2009-09-29,15:55:00,2.7020,2.7025,2.7005,2.7020,16
2009-09-29,16:00:00,2.7030,2.7050,2.7010,2.7030,34
2009-09-29,16:05:00,2.7035,2.7085,2.7025,2.7080,39
2009-09-29,16:10:00,2.7085,2.7095,2.7065,2.7070,61
2009-09-29,16:15:00,2.7070,2.7070,2.7070,2.7070,1
2009-09-29,16:20:00,2.7070,2.7075,2.7060,2.7075,25
2009-09-29,16:25:00,2.7070,2.7070,2.7040,2.7040,15
2009-09-29,16:30:00,2.7045,2.7045,2.7010,2.7025,21
2009-09-29,16:35:00,2.7020,2.7035,2.7020,2.7030,15
2009-09-29,16:40:00,2.7025,2.7030,2.7010,2.7030,7
2009-09-29,16:45:00,2.7030,2.7040,2.7030,2.7040,11
2009-09-29,16:50:00,2.7040,2.7045,2.7040,2.7045,5
2009-09-29,16:55:00,2.7045,2.7060,2.7045,2.7055,13
2009-09-29,17:00:00,2.7055,2.7065,2.7025,2.7030,57
2009-09-29,17:05:00,2.7040,2.7050,2.7025,2.7025,6
2009-09-29,17:10:00,2.7040,2.7060,2.7040,2.7040,4
2009-09-29,17:15:00,2.7050,2.7050,2.7040,2.7050,6
2009-09-29,17:20:00,2.7045,2.7060,2.7025,2.7025,27
2009-09-29,17:25:00,2.7025,2.7045,2.7020,2.7045,10
2009-09-29,17:30:00,2.7035,2.7045,2.7025,2.7025,7
2009-09-29,17:35:00,2.7020,2.7030,2.7020,2.7030,11
2009-09-29,17:40:00,2.7045,2.7045,2.7030,2.7030,32
2009-09-29,17:45:00,2.7030,2.7030,2.7005,2.7005,33
2009-09-29,17:50:00,2.7015,2.7015,2.6925,2.6945,96
2009-09-29,17:55:00,2.6950,2.6970,2.6925,2.6935,56
2009-09-29,18:00:00,2.6940,2.6965,2.6920,2.6945,37
2009-09-29,18:05:00,2.6970,2.6975,2.6930,2.6955,38
2009-09-29,18:10:00,2.6950,2.6970,2.6940,2.6965,29
2009-09-29,18:15:00,2.6950,2.6950,2.6930,2.6935,16
2009-09-29,18:20:00,2.6930,2.6930,2.6900,2.6910,89
2009-09-29,18:25:00,2.6910,2.6910,2.6870,2.6900,90
2009-09-29,18:30:00,2.6900,2.6940,2.6880,2.6920,32
2009-09-29,18:35:00,2.6910,2.6915,2.6885,2.6915,20
2009-09-29,18:40:00,2.6925,2.6925,2.6890,2.6890,26
2009-09-29,18:45:00,2.6895,2.6920,2.6895,2.6920,4
2009-09-29,18:50:00,2.6925,2.6945,2.6925,2.6945,18
2009-09-29,18:55:00,2.6925,2.6960,2.6925,2.6955,23
2009-09-29,19:00:00,2.6945,2.6945,2.6930,2.6935,15
2009-09-29,19:05:00,2.6920,2.6925,2.6915,2.6925,40
2009-09-29,19:10:00,2.6920,2.6955,2.6915,2.6955,96
2009-09-29,19:15:00,2.6940,2.6950,2.6920,2.6950,45
2009-09-29,19:20:00,2.6945,2.6945,2.6920,2.6930,31
2009-09-29,19:25:00,2.6935,2.7000,2.6920,2.6995,79
2009-09-29,19:30:00,2.6985,2.7050,2.6975,2.7040,174
2009-09-29,19:35:00,2.7040,2.7100,2.7030,2.7085,96
2009-09-29,19:40:00,2.7085,2.7085,2.7045,2.7070,76
2009-09-29,19:45:00,2.7075,2.7085,2.7040,2.7085,70
2009-09-29,19:50:00,2.7095,2.7135,2.7075,2.7120,113
2009-09-29,19:55:00,2.7120,2.7135,2.7060,2.7060,91
2009-09-29,20:00:00,2.7065,2.7090,2.7035,2.7040,152
2009-09-29,20:05:00,2.7045,2.7080,2.7030,2.7075,57
2009-09-29,20:10:00,2.7090,2.7100,2.7045,2.7045,86
2009-09-29,20:15:00,2.7045,2.7080,2.7030,2.7070,96
2009-09-29,20:20:00,2.7065,2.7065,2.7030,2.7050,126
2009-09-29,20:25:00,2.7055,2.7130,2.7050,2.7130,87
2009-09-29,20:30:00,2.7125,2.7125,2.7075,2.7085,66
2009-09-29,20:35:00,2.7085,2.7085,2.7030,2.7035,134
2009-09-29,20:40:00,2.7035,2.7110,2.7030,2.7080,109
2009-09-29,20:45:00,2.7080,2.7090,2.7060,2.7085,68
2009-09-29,20:50:00,2.7090,2.7100,2.7060,2.7080,38
2009-09-29,20:55:00,2.7080,2.7100,2.7060,2.7065,57
2009-09-29,21:00:00,2.7065,2.7120,2.7055,2.7060,204
2009-09-29,21:05:00,2.7060,2.7120,2.7060,2.7100,118
2009-09-29,21:10:00,2.7105,2.7220,2.7105,2.7180,275
2009-09-29,21:15:00,2.7185,2.7210,2.7160,2.7170,207
2009-09-29,21:20:00,2.7175,2.7185,2.7155,2.7185,118
2009-09-29,21:25:00,2.7170,2.7230,2.7170,2.7220,186
2009-09-29,21:30:00,2.7210,2.7265,2.7175,2.7240,362
2009-09-29,21:35:00,2.7235,2.7280,2.7220,2.7245,316
2009-09-29,21:40:00,2.7250,2.7280,2.7195,2.7230,238
2009-09-29,21:45:00,2.7215,2.7220,2.7145,2.7150,205
2009-09-29,21:50:00,2.7150,2.7230,2.7140,2.7150,216
2009-09-29,21:55:00,2.7135,2.7250,2.7135,2.7210,255
2009-09-29,22:00:00,2.7205,2.7205,2.7050,2.7130,584
2009-09-29,22:05:00,2.7135,2.7240,2.7125,2.7240,437
2009-09-29,22:10:00,2.7240,2.7330,2.7185,2.7265,499
2009-09-29,22:15:00,2.7260,2.7285,2.7210,2.7250,281
2009-09-29,22:20:00,2.7240,2.7270,2.7200,2.7205,222
2009-09-29,22:25:00,2.7210,2.7260,2.7210,2.7250,159
2009-09-29,22:30:00,2.7255,2.7345,2.7255,2.7335,308
2009-09-29,22:35:00,2.7340,2.7495,2.7330,2.7405,774
2009-09-29,22:40:00,2.7415,2.7435,2.7360,2.7365,270
2009-09-29,22:45:00,2.7360,2.7395,2.7345,2.7370,164
2009-09-29,22:50:00,2.7370,2.7385,2.7310,2.7330,166
2009-09-29,22:55:00,2.7330,2.7345,2.7290,2.7305,343
2009-09-29,23:00:00,2.7295,2.7315,2.7240,2.7315,329
2009-09-29,23:05:00,2.7300,2.7330,2.7280,2.7305,104
2009-09-29,23:10:00,2.7300,2.7320,2.7285,2.7320,105
2009-09-29,23:15:00,2.7320,2.7340,2.7300,2.7315,83
2009-09-29,23:20:00,2.7310,2.7320,2.7285,2.7310,59
2009-09-29,23:25:00,2.7310,2.7405,2.7310,2.7380,332
2009-09-29,23:30:00,2.7375,2.7400,2.7345,2.7360,85
2009-09-29,23:35:00,2.7365,2.7375,2.7290,2.7310,122
2009-09-29,23:40:00,2.7295,2.7325,2.7260,2.7265,180
2009-09-29,23:45:00,2.7265,2.7280,2.7185,2.7205,200
2009-09-29,23:50:00,2.7190,2.7235,2.7140,2.7225,194
2009-09-29,23:55:00,2.7215,2.7215,2.7165,2.7170,155
2009-09-30,00:00:00,2.7170,2.7195,2.7155,2.7170,125
2009-09-30,00:05:00,2.7160,2.7200,2.7145,2.7200,47
2009-09-30,00:10:00,2.7200,2.7235,2.7175,2.7235,144
2009-09-30,00:15:00,2.7235,2.7260,2.7215,2.7240,85
2009-09-30,00:20:00,2.7245,2.7255,2.7200,2.7215,77
2009-09-30,00:25:00,2.7220,2.7260,2.7220,2.7240,58
2009-09-30,00:30:00,2.7250,2.7280,2.7250,2.7255,50
2009-09-30,00:35:00,2.7260,2.7300,2.7240,2.7295,96
2009-09-30,00:40:00,2.7300,2.7300,2.7270,2.7270,17
2009-09-30,00:45:00,2.7270,2.7325,2.7265,2.7290,208
2009-09-30,00:50:00,2.7290,2.7305,2.7255,2.7275,217
2009-09-30,00:55:00,2.7280,2.7310,2.7250,2.7260,456
2009-09-30,01:00:00,2.7250,2.7285,2.7230,2.7250,161
2009-09-30,01:05:00,2.7260,2.7295,2.7240,2.7250,43
2009-09-30,01:10:00,2.7255,2.7260,2.7240,2.7255,16
2009-09-30,01:15:00,2.7250,2.7255,2.7225,2.7255,51
2009-09-30,01:20:00,2.7255,2.7265,2.7225,2.7240,63
2009-09-30,01:25:00,2.7240,2.7290,2.7225,2.7225,35
2009-09-30,01:30:00,2.7215,2.7220,2.7210,2.7215,17
2009-09-30,01:35:00,2.7215,2.7225,2.7200,2.7215,28
2009-09-30,01:40:00,2.7210,2.7215,2.7200,2.7205,32
2009-09-30,01:45:00,2.7215,2.7225,2.7205,2.7205,26
2009-09-30,01:50:00,2.7210,2.7220,2.7205,2.7210,28
2009-09-30,01:55:00,2.7220,2.7240,2.7220,2.7235,32
2009-09-30,02:00:00,2.7245,2.7255,2.7240,2.7240,17
2009-09-30,02:05:00,2.7230,2.7230,2.7190,2.7190,20
2009-09-30,02:10:00,2.7195,2.7205,2.7190,2.7205,11
2009-09-30,02:15:00,2.7205,2.7205,2.7200,2.7200,6
2009-09-30,02:20:00,2.7205,2.7205,2.7205,2.7205,6
2009-09-30,02:25:00,2.7200,2.7220,2.7195,2.7220,10
2009-09-30,02:30:00,2.7195,2.7195,2.7190,2.7190,2
2009-09-30,02:35:00,2.7195,2.7195,2.7180,2.7180,6
2009-09-30,02:40:00,2.7170,2.7170,2.7160,2.7170,9
2009-09-30,02:45:00,2.7170,2.7175,2.7165,2.7175,5
2009-09-30,02:50:00,2.7180,2.7195,2.7170,2.7195,5
2009-09-30,02:55:00,2.7215,2.7215,2.7215,2.7215,1
2009-09-30,03:00:00,2.7200,2.7200,2.7200,2.7200,2
2009-09-30,03:05:00,2.7205,2.7215,2.7205,2.7205,5
2009-09-30,03:10:00,2.7200,2.7200,2.7200,2.7200,3
2009-09-30,03:15:00,2.7215,2.7215,2.7200,2.7205,5
2009-09-30,03:20:00,2.7200,2.7220,2.7200,2.7220,13
2009-09-30,03:25:00,2.7230,2.7290,2.7230,2.7290,20
2009-09-30,03:30:00,2.7230,2.7230,2.7230,2.7230,1
2009-09-30,03:35:00,2.7230,2.7230,2.7230,2.7230,2
2009-09-30,03:40:00,2.7255,2.7260,2.7255,2.7260,3
2009-09-30,03:45:00,2.7250,2.7250,2.7250,2.7250,2
2009-09-30,03:50:00,2.7240,2.7245,2.7200,2.7200,16
2009-09-30,03:55:00,2.7205,2.7220,2.7200,2.7220,13
2009-09-30,04:00:00,2.7220,2.7220,2.7190,2.7195,19
2009-09-30,04:05:00,2.7185,2.7185,2.7185,2.7185,1
2009-09-30,04:10:00,2.7190,2.7190,2.7150,2.7190,24
2009-09-30,04:15:00,2.7175,2.7175,2.7175,2.7175,1
2009-09-30,04:25:00,2.7160,2.7160,2.7155,2.7155,3
2009-09-30,04:30:00,2.7155,2.7155,2.7150,2.7150,2
2009-09-30,04:35:00,2.7160,2.7160,2.7150,2.7150,6
2009-09-30,04:40:00,2.7155,2.7160,2.7155,2.7160,2
2009-09-30,04:45:00,2.7150,2.7165,2.7150,2.7165,2
2009-09-30,04:50:00,2.7190,2.7200,2.7190,2.7190,5
2009-09-30,04:55:00,2.7190,2.7190,2.7150,2.7150,3
2009-09-30,05:00:00,2.7155,2.7220,2.7125,2.7185,24
2009-09-30,05:05:00,2.7165,2.7175,2.7165,2.7175,2
2009-09-30,06:00:00,2.7175,2.7255,2.7155,2.7155,11
2009-09-30,06:05:00,2.7195,2.7195,2.7195,2.7195,1
2009-09-30,06:15:00,2.7155,2.7155,2.7155,2.7155,1
2009-09-30,06:20:00,2.7150,2.7150,2.7150,2.7150,1
2009-09-30,06:30:00,2.7135,2.7135,2.7135,2.7135,1
2009-09-30,07:00:00,2.7150,2.7175,2.7145,2.7175,3
2009-09-30,07:10:00,2.7185,2.7185,2.7155,2.7155,8
2009-09-30,07:20:00,2.7155,2.7155,2.7155,2.7155,2
2009-09-30,07:35:00,2.7145,2.7145,2.7145,2.7145,1
2009-09-30,07:40:00,2.7140,2.7140,2.7140,2.7140,1
2009-09-30,07:45:00,2.7135,2.7140,2.7135,2.7140,5
2009-09-30,07:50:00,2.7140,2.7160,2.7135,2.7135,3
2009-09-30,07:55:00,2.7190,2.7190,2.7190,2.7190,1
2009-09-30,08:00:00,2.7185,2.7250,2.7180,2.7180,13
2009-09-30,08:05:00,2.7255,2.7260,2.7240,2.7240,4
2009-09-30,08:15:00,2.7245,2.7260,2.7230,2.7230,3
2009-09-30,08:20:00,2.7255,2.7255,2.7255,2.7255,1
2009-09-30,08:25:00,2.7250,2.7260,2.7250,2.7260,2
2009-09-30,08:30:00,2.7255,2.7300,2.7255,2.7300,23
2009-09-30,08:40:00,2.7270,2.7270,2.7270,2.7270,1
2009-09-30,08:45:00,2.7285,2.7315,2.7285,2.7315,9
2009-09-30,08:50:00,2.7315,2.7315,2.7315,2.7315,2
2009-09-30,08:55:00,2.7310,2.7320,2.7260,2.7320,15
2009-09-30,09:00:00,2.7275,2.7280,2.7255,2.7255,16
2009-09-30,09:05:00,2.7275,2.7450,2.7275,2.7385,62
2009-09-30,09:10:00,2.7400,2.7405,2.7390,2.7390,10
2009-09-30,09:15:00,2.7420,2.7440,2.7400,2.7400,10
2009-09-30,09:20:00,2.7380,2.7400,2.7380,2.7400,5
2009-09-30,09:25:00,2.7420,2.7490,2.7400,2.7490,70
2009-09-30,09:30:00,2.7490,2.7490,2.7445,2.7445,35
2009-09-30,09:35:00,2.7450,2.7480,2.7445,2.7480,9
2009-09-30,09:40:00,2.7495,2.7575,2.7490,2.7490,121
2009-09-30,09:45:00,2.7495,2.7535,2.7470,2.7535,31
2009-09-30,09:50:00,2.7525,2.7590,2.7525,2.7590,64
2009-09-30,09:55:00,2.7590,2.7660,2.7580,2.7660,191
2009-09-30,10:00:00,2.7660,2.7740,2.7650,2.7685,188
2009-09-30,10:05:00,2.7685,2.7695,2.7670,2.7670,31
2009-09-30,10:10:00,2.7660,2.7660,2.7630,2.7650,23
2009-09-30,10:15:00,2.7645,2.7645,2.7615,2.7620,9
2009-09-30,10:20:00,2.7630,2.7640,2.7605,2.7615,10
2009-09-30,10:25:00,2.7625,2.7630,2.7605,2.7630,14
2009-09-30,10:30:00,2.7630,2.7655,2.7600,2.7600,28
2009-09-30,10:35:00,2.7610,2.7615,2.7610,2.7615,3
2009-09-30,10:40:00,2.7620,2.7620,2.7575,2.7615,10
2009-09-30,10:45:00,2.7615,2.7620,2.7615,2.7615,6
2009-09-30,10:50:00,2.7645,2.7675,2.7645,2.7670,16
2009-09-30,10:55:00,2.7670,2.7670,2.7635,2.7635,5
2009-09-30,11:00:00,2.7625,2.7645,2.7615,2.7615,10
2009-09-30,11:05:00,2.7615,2.7620,2.7610,2.7620,10
2009-09-30,11:10:00,2.7645,2.7645,2.7595,2.7605,37
2009-09-30,11:15:00,2.7610,2.7610,2.7610,2.7610,4
2009-09-30,11:20:00,2.7640,2.7655,2.7625,2.7655,15
2009-09-30,11:25:00,2.7615,2.7615,2.7590,2.7595,8
2009-09-30,11:30:00,2.7595,2.7595,2.7570,2.7570,5
2009-09-30,11:35:00,2.7565,2.7570,2.7560,2.7570,13
2009-09-30,11:40:00,2.7575,2.7650,2.7575,2.7650,6
2009-09-30,11:45:00,2.7625,2.7625,2.7600,2.7600,13
2009-09-30,11:50:00,2.7640,2.7650,2.7605,2.7650,7
2009-09-30,11:55:00,2.7645,2.7650,2.7595,2.7600,21
2009-09-30,12:00:00,2.7615,2.7635,2.7605,2.7635,33
2009-09-30,12:05:00,2.7645,2.7655,2.7645,2.7655,13
2009-09-30,12:10:00,2.7650,2.7665,2.7650,2.7660,6
2009-09-30,12:15:00,2.7660,2.7715,2.7645,2.7715,176
2009-09-30,12:20:00,2.7700,2.7720,2.7695,2.7700,14
2009-09-30,12:25:00,2.7700,2.7700,2.7670,2.7670,27
2009-09-30,12:30:00,2.7660,2.7660,2.7615,2.7620,45
2009-09-30,12:35:00,2.7620,2.7625,2.7615,2.7620,34
2009-09-30,12:40:00,2.7620,2.7625,2.7600,2.7610,19
2009-09-30,12:45:00,2.7605,2.7610,2.7585,2.7610,17
2009-09-30,12:50:00,2.7595,2.7600,2.7585,2.7590,8
2009-09-30,12:55:00,2.7605,2.7655,2.7605,2.7635,32
2009-09-30,13:00:00,2.7625,2.7650,2.7625,2.7650,29
2009-09-30,13:05:00,2.7650,2.7700,2.7645,2.7690,59
2009-09-30,13:10:00,2.7690,2.7705,2.7685,2.7700,18
2009-09-30,13:15:00,2.7715,2.7835,2.7705,2.7760,159
2009-09-30,13:20:00,2.7760,2.7770,2.7725,2.7740,22
2009-09-30,13:25:00,2.7725,2.7740,2.7725,2.7740,9
2009-09-30,13:30:00,2.7740,2.7750,2.7695,2.7730,43
2009-09-30,13:35:00,2.7725,2.7725,2.7700,2.7705,19
2009-09-30,13:40:00,2.7700,2.7715,2.7695,2.7715,6
2009-09-30,13:45:00,2.7720,2.7750,2.7715,2.7715,14
2009-09-30,13:50:00,2.7700,2.7715,2.7690,2.7690,19
2009-09-30,13:55:00,2.7690,2.7710,2.7670,2.7680,55
2009-09-30,14:00:00,2.7680,2.7715,2.7680,2.7715,30
2009-09-30,14:05:00,2.7715,2.7815,2.7715,2.7785,66
2009-09-30,14:10:00,2.7780,2.7805,2.7760,2.7770,37
2009-09-30,14:15:00,2.7775,2.7780,2.7765,2.7765,19
2009-09-30,14:20:00,2.7755,2.7770,2.7720,2.7740,43
2009-09-30,14:25:00,2.7730,2.7750,2.7720,2.7745,35
2009-09-30,14:30:00,2.7725,2.7770,2.7725,2.7770,53
2009-09-30,14:35:00,2.7780,2.7835,2.7780,2.7830,66
2009-09-30,14:40:00,2.7820,2.7820,2.7760,2.7760,37
2009-09-30,14:45:00,2.7770,2.7785,2.7760,2.7760,18
2009-09-30,14:50:00,2.7785,2.7825,2.7785,2.7815,55
2009-09-30,14:55:00,2.7820,2.7870,2.7810,2.7855,107
2009-09-30,15:00:00,2.7850,2.7860,2.7830,2.7855,101
2009-09-30,15:05:00,2.7845,2.7890,2.7840,2.7870,100
2009-09-30,15:10:00,2.7865,2.7890,2.7860,2.7875,24
2009-09-30,15:15:00,2.7880,2.7925,2.7875,2.7910,197
2009-09-30,15:20:00,2.7910,2.7915,2.7875,2.7875,104
2009-09-30,15:25:00,2.7885,2.7885,2.7835,2.7835,70
2009-09-30,15:30:00,2.7835,2.7855,2.7825,2.7850,45
2009-09-30,15:35:00,2.7845,2.7860,2.7825,2.7845,14
2009-09-30,15:40:00,2.7850,2.7850,2.7825,2.7845,23
2009-09-30,15:45:00,2.7850,2.7865,2.7825,2.7825,56
2009-09-30,15:50:00,2.7840,2.7840,2.7840,2.7840,6
2009-09-30,15:55:00,2.7845,2.7845,2.7810,2.7810,27
2009-09-30,16:00:00,2.7800,2.7805,2.7760,2.7780,104
2009-09-30,16:05:00,2.7780,2.7805,2.7760,2.7780,84
2009-09-30,16:10:00,2.7775,2.7795,2.7770,2.7795,67
2009-09-30,16:15:00,2.7800,2.7840,2.7785,2.7830,45
2009-09-30,16:20:00,2.7815,2.7885,2.7810,2.7875,50
2009-09-30,16:25:00,2.7875,2.7960,2.7875,2.7950,176
2009-09-30,16:30:00,2.7940,2.7945,2.7920,2.7930,112
2009-09-30,16:35:00,2.7920,2.7940,2.7910,2.7920,75
2009-09-30,16:40:00,2.7905,2.7925,2.7905,2.7920,13
2009-09-30,16:45:00,2.7915,2.7915,2.7890,2.7910,130
2009-09-30,16:50:00,2.7915,2.7935,2.7915,2.7915,42
2009-09-30,16:55:00,2.7910,2.7910,2.7900,2.7905,17
2009-09-30,17:00:00,2.7915,2.7930,2.7900,2.7930,27
2009-09-30,17:05:00,2.7925,2.7930,2.7910,2.7930,17
2009-09-30,17:10:00,2.7930,2.7975,2.7930,2.7965,59
2009-09-30,17:15:00,2.7975,2.7985,2.7955,2.7970,87
2009-09-30,17:20:00,2.7970,2.8055,2.7970,2.8050,302
2009-09-30,17:25:00,2.8040,2.8050,2.8025,2.8045,84
2009-09-30,17:30:00,2.8055,2.8090,2.8050,2.8070,129
2009-09-30,17:35:00,2.8065,2.8085,2.8040,2.8040,88
2009-09-30,17:40:00,2.8035,2.8040,2.8015,2.8030,67
2009-09-30,17:45:00,2.8025,2.8055,2.8025,2.8050,34
2009-09-30,17:50:00,2.8050,2.8070,2.8050,2.8065,31
2009-09-30,17:55:00,2.8070,2.8075,2.8000,2.8000,117
2009-09-30,18:00:00,2.8010,2.8045,2.8010,2.8025,44
2009-09-30,18:05:00,2.8030,2.8060,2.8025,2.8055,31
2009-09-30,18:10:00,2.8055,2.8060,2.8035,2.8035,22
2009-09-30,18:15:00,2.8040,2.8055,2.8025,2.8030,16
2009-09-30,18:20:00,2.8030,2.8030,2.8015,2.8030,34
2009-09-30,18:25:00,2.8030,2.8045,2.8025,2.8025,21
2009-09-30,18:30:00,2.8030,2.8040,2.8015,2.8040,22
2009-09-30,18:35:00,2.8050,2.8055,2.8035,2.8035,14
2009-09-30,18:40:00,2.8040,2.8045,2.8035,2.8045,7
2009-09-30,18:45:00,2.8050,2.8050,2.8030,2.8035,13
2009-09-30,18:50:00,2.8035,2.8040,2.8015,2.8015,66
2009-09-30,18:55:00,2.8020,2.8035,2.8020,2.8035,19
2009-09-30,19:00:00,2.8030,2.8035,2.7990,2.8010,49
2009-09-30,19:05:00,2.8000,2.8005,2.7980,2.8000,62
2009-09-30,19:10:00,2.8000,2.8010,2.7990,2.8005,16
2009-09-30,19:15:00,2.8000,2.8035,2.8000,2.8035,31
2009-09-30,19:20:00,2.8035,2.8075,2.8020,2.8050,84
2009-09-30,19:25:00,2.8050,2.8050,2.8035,2.8050,15
2009-09-30,19:30:00,2.8045,2.8050,2.7970,2.7985,94
2009-09-30,19:35:00,2.7995,2.8005,2.7940,2.7940,154
2009-09-30,19:40:00,2.7940,2.7970,2.7940,2.7955,41
2009-09-30,19:45:00,2.7955,2.7980,2.7945,2.7965,64
2009-09-30,19:50:00,2.7965,2.7975,2.7920,2.7925,107
2009-09-30,19:55:00,2.7920,2.7970,2.7910,2.7955,75
2009-09-30,20:00:00,2.7950,2.7970,2.7915,2.7920,103
2009-09-30,20:05:00,2.7935,2.7955,2.7925,2.7950,80
2009-09-30,20:10:00,2.7945,2.8080,2.7945,2.8020,731
2009-09-30,20:15:00,2.8005,2.8010,2.7945,2.8000,494
2009-09-30,20:20:00,2.8010,2.8010,2.7960,2.8010,420
2009-09-30,20:25:00,2.8000,2.8020,2.7970,2.8000,289
2009-09-30,20:30:00,2.8005,2.8285,2.8000,2.8150,1373
2009-09-30,20:35:00,2.8170,2.8180,2.8125,2.8140,362
2009-09-30,20:40:00,2.8140,2.8170,2.8100,2.8105,259
2009-09-30,20:45:00,2.8110,2.8135,2.8050,2.8095,358
2009-09-30,20:50:00,2.8095,2.8095,2.8020,2.8020,236
2009-09-30,20:55:00,2.8020,2.8020,2.7955,2.7980,591
2009-09-30,21:00:00,2.7975,2.7980,2.7915,2.7950,385
2009-09-30,21:05:00,2.7945,2.7960,2.7890,2.7960,319
2009-09-30,21:10:00,2.7955,2.7990,2.7955,2.7970,213
2009-09-30,21:15:00,2.7965,2.7980,2.7935,2.7970,147
2009-09-30,21:20:00,2.7965,2.7965,2.7925,2.7960,124
2009-09-30,21:25:00,2.7960,2.8000,2.7955,2.7995,63
2009-09-30,21:30:00,2.8000,2.8040,2.7985,2.7990,175
2009-09-30,21:35:00,2.7985,2.8030,2.7960,2.7995,228
2009-09-30,21:40:00,2.7980,2.7995,2.7880,2.7880,340
2009-09-30,21:45:00,2.7880,2.7880,2.7745,2.7760,717
2009-09-30,21:50:00,2.7760,2.7805,2.7735,2.7805,486
2009-09-30,21:55:00,2.7795,2.7795,2.7700,2.7700,641
2009-09-30,22:00:00,2.7695,2.7745,2.7645,2.7675,666
2009-09-30,22:05:00,2.7680,2.7740,2.7660,2.7695,353
2009-09-30,22:10:00,2.7685,2.7765,2.7680,2.7755,286
2009-09-30,22:15:00,2.7735,2.7735,2.7620,2.7660,405
2009-09-30,22:20:00,2.7660,2.7685,2.7640,2.7645,240
2009-09-30,22:25:00,2.7650,2.7695,2.7635,2.7655,165
2009-09-30,22:30:00,2.7655,2.7765,2.7645,2.7750,443
2009-09-30,22:35:00,2.7750,2.7805,2.7735,2.7775,275
2009-09-30,22:40:00,2.7780,2.7825,2.7750,2.7760,229
2009-09-30,22:45:00,2.7780,2.7805,2.7760,2.7775,180
2009-09-30,22:50:00,2.7785,2.7840,2.7785,2.7825,173
2009-09-30,22:55:00,2.7825,2.7880,2.7810,2.7850,207
2009-09-30,23:00:00,2.7855,2.7905,2.7805,2.7890,539
2009-09-30,23:05:00,2.7895,2.7920,2.7840,2.7840,258
2009-09-30,23:10:00,2.7850,2.7885,2.7830,2.7830,148
2009-09-30,23:15:00,2.7835,2.7915,2.7835,2.7900,147
2009-09-30,23:20:00,2.7900,2.7945,2.7895,2.7940,181
2009-09-30,23:25:00,2.7940,2.7990,2.7940,2.7945,345
2009-09-30,23:30:00,2.7945,2.8035,2.7945,2.8030,277
2009-09-30,23:35:00,2.8030,2.8055,2.7985,2.8000,347
2009-09-30,23:40:00,2.8005,2.8030,2.7995,2.8020,91
2009-09-30,23:45:00,2.8025,2.8045,2.8005,2.8015,123
2009-09-30,23:50:00,2.8015,2.8060,2.8010,2.8030,234
2009-09-30,23:55:00,2.8020,2.8040,2.7985,2.7985,166
2009-10-01,00:00:00,2.7990,2.8040,2.7975,2.8000,134
2009-10-01,00:05:00,2.8010,2.8030,2.7990,2.8010,140
2009-10-01,00:10:00,2.8005,2.8050,2.8000,2.8050,90
2009-10-01,00:15:00,2.8050,2.8080,2.8030,2.8035,166
2009-10-01,00:20:00,2.8035,2.8075,2.8030,2.8045,170
2009-10-01,00:25:00,2.8060,2.8085,2.8040,2.8070,228
2009-10-01,00:30:00,2.8075,2.8130,2.8065,2.8105,375
2009-10-01,00:35:00,2.8110,2.8140,2.8110,2.8125,124
2009-10-01,00:40:00,2.8115,2.8180,2.8115,2.8145,430
2009-10-01,00:45:00,2.8145,2.8175,2.8120,2.8130,251
2009-10-01,00:50:00,2.8140,2.8175,2.8135,2.8160,226
2009-10-01,00:55:00,2.8165,2.8200,2.8160,2.8175,884
2009-10-01,01:00:00,2.8180,2.8200,2.8140,2.8180,333
2009-10-01,01:05:00,2.8190,2.8190,2.8095,2.8130,158
2009-10-01,01:10:00,2.8125,2.8140,2.8095,2.8105,73
2009-10-01,01:15:00,2.8110,2.8145,2.8100,2.8105,93
2009-10-01,01:20:00,2.8190,2.8190,2.8100,2.8125,76
2009-10-01,01:25:00,2.8110,2.8140,2.8105,2.8110,36
2009-10-01,01:30:00,2.8110,2.8125,2.8095,2.8110,38
2009-10-01,01:35:00,2.8110,2.8125,2.8105,2.8110,37
2009-10-01,01:40:00,2.8105,2.8125,2.8105,2.8120,49
2009-10-01,01:45:00,2.8115,2.8135,2.8100,2.8130,23
2009-10-01,01:50:00,2.8130,2.8150,2.8120,2.8140,35
2009-10-01,01:55:00,2.8145,2.8150,2.8120,2.8120,79
2009-10-01,02:00:00,2.8120,2.8120,2.8065,2.8070,35
2009-10-01,02:05:00,2.8080,2.8100,2.8080,2.8085,20
2009-10-01,02:10:00,2.8080,2.8105,2.8070,2.8080,20
2009-10-01,02:15:00,2.8070,2.8070,2.8030,2.8070,15
2009-10-01,02:20:00,2.8065,2.8085,2.8025,2.8085,55
2009-10-01,02:25:00,2.8080,2.8130,2.8080,2.8130,56
2009-10-01,02:30:00,2.8115,2.8120,2.8075,2.8085,50
2009-10-01,02:35:00,2.8090,2.8100,2.8080,2.8100,30
2009-10-01,02:40:00,2.8085,2.8100,2.8080,2.8100,26
2009-10-01,02:45:00,2.8070,2.8080,2.8070,2.8080,3
2009-10-01,02:50:00,2.8085,2.8095,2.8080,2.8080,13
2009-10-01,02:55:00,2.8080,2.8090,2.8080,2.8090,23
2009-10-01,03:00:00,2.8090,2.8090,2.8050,2.8050,29
2009-10-01,03:05:00,2.8070,2.8090,2.8070,2.8080,24
2009-10-01,03:10:00,2.8080,2.8080,2.8040,2.8040,31
2009-10-01,03:15:00,2.8040,2.8050,2.8015,2.8050,55
2009-10-01,03:20:00,2.8060,2.8060,2.8050,2.8050,6
2009-10-01,03:25:00,2.8050,2.8060,2.8015,2.8030,52
2009-10-01,03:30:00,2.8050,2.8070,2.8050,2.8055,20
2009-10-01,03:35:00,2.8055,2.8105,2.8055,2.8055,47
2009-10-01,03:40:00,2.8065,2.8125,2.8065,2.8125,61
2009-10-01,03:45:00,2.8125,2.8125,2.8075,2.8075,45
2009-10-01,03:50:00,2.8095,2.8100,2.8085,2.8100,19
2009-10-01,03:55:00,2.8100,2.8120,2.8100,2.8100,27
2009-10-01,04:00:00,2.8100,2.8120,2.8100,2.8120,22
2009-10-01,04:05:00,2.8130,2.8130,2.8105,2.8130,12
2009-10-01,04:10:00,2.8105,2.8120,2.8105,2.8105,5
2009-10-01,04:15:00,2.8125,2.8130,2.8125,2.8130,4
2009-10-01,04:20:00,2.8130,2.8155,2.8125,2.8155,20
2009-10-01,04:25:00,2.8175,2.8175,2.8105,2.8110,14
2009-10-01,04:30:00,2.8105,2.8110,2.8105,2.8105,7
2009-10-01,04:35:00,2.8105,2.8135,2.8105,2.8135,7
2009-10-01,04:40:00,2.8145,2.8145,2.8145,2.8145,1
2009-10-01,04:45:00,2.8145,2.8165,2.8145,2.8165,7
2009-10-01,04:50:00,2.8165,2.8170,2.8160,2.8160,9
2009-10-01,04:55:00,2.8120,2.8155,2.8115,2.8120,16
2009-10-01,05:00:00,2.8120,2.8120,2.8120,2.8120,1
2009-10-01,05:05:00,2.8120,2.8120,2.8115,2.8115,2
2009-10-01,05:10:00,2.8160,2.8165,2.8160,2.8165,6
2009-10-01,06:00:00,2.8145,2.8175,2.8145,2.8175,5
2009-10-01,06:05:00,2.8120,2.8120,2.8120,2.8120,1
2009-10-01,06:10:00,2.8120,2.8160,2.8120,2.8155,7
2009-10-01,06:15:00,2.8160,2.8170,2.8115,2.8115,8
2009-10-01,06:20:00,2.8140,2.8140,2.8130,2.8130,4
2009-10-01,06:25:00,2.8130,2.8135,2.8130,2.8135,3
2009-10-01,06:30:00,2.8135,2.8155,2.8135,2.8155,3
2009-10-01,06:35:00,2.8140,2.8150,2.8120,2.8150,12
2009-10-01,06:40:00,2.8125,2.8145,2.8125,2.8145,3
2009-10-01,06:45:00,2.8145,2.8145,2.8145,2.8145,10
2009-10-01,06:50:00,2.8175,2.8175,2.8175,2.8175,3
2009-10-01,07:05:00,2.8185,2.8185,2.8185,2.8185,4
2009-10-01,07:10:00,2.8170,2.8170,2.8170,2.8170,4
2009-10-01,07:15:00,2.8185,2.8185,2.8185,2.8185,2
2009-10-01,07:20:00,2.8185,2.8200,2.8185,2.8200,9
2009-10-01,07:25:00,2.8175,2.8175,2.8170,2.8170,5
2009-10-01,07:35:00,2.8150,2.8150,2.8145,2.8145,2
2009-10-01,07:40:00,2.8190,2.8190,2.8190,2.8190,1
2009-10-01,07:50:00,2.8190,2.8200,2.8150,2.8150,13
2009-10-01,07:55:00,2.8190,2.8190,2.8190,2.8190,2
2009-10-01,08:00:00,2.8190,2.8190,2.8190,2.8190,1
2009-10-01,08:05:00,2.8175,2.8185,2.8175,2.8185,4
2009-10-01,08:10:00,2.8185,2.8185,2.8185,2.8185,1
2009-10-01,08:15:00,2.8185,2.8190,2.8185,2.8190,4
2009-10-01,08:20:00,2.8190,2.8200,2.8120,2.8140,39
2009-10-01,08:25:00,2.8120,2.8120,2.8095,2.8095,9
2009-10-01,08:30:00,2.8085,2.8085,2.8060,2.8060,8
2009-10-01,08:40:00,2.8050,2.8050,2.8050,2.8050,1
2009-10-01,08:50:00,2.8095,2.8120,2.8095,2.8120,23
2009-10-01,08:55:00,2.8100,2.8140,2.8100,2.8140,4
2009-10-01,09:00:00,2.8100,2.8100,2.8100,2.8100,5
2009-10-01,09:05:00,2.8100,2.8100,2.8100,2.8100,1
2009-10-01,09:15:00,2.8100,2.8135,2.8100,2.8135,5
2009-10-01,09:25:00,2.8105,2.8110,2.8100,2.8110,10
2009-10-01,09:30:00,2.8100,2.8100,2.8060,2.8060,9
2009-10-01,09:35:00,2.8060,2.8060,2.8035,2.8035,11
2009-10-01,09:40:00,2.8040,2.8075,2.8000,2.8030,31
2009-10-01,09:50:00,2.8030,2.8030,2.8030,2.8030,1
2009-10-01,09:55:00,2.8030,2.8030,2.8030,2.8030,5
2009-10-01,10:00:00,2.8060,2.8060,2.8000,2.8000,6
2009-10-01,10:05:00,2.8005,2.8005,2.7985,2.8000,8
2009-10-01,10:10:00,2.8000,2.8010,2.8000,2.8010,4
2009-10-01,10:20:00,2.8010,2.8035,2.8010,2.8035,6
2009-10-01,10:30:00,2.7980,2.8020,2.7980,2.8020,4
2009-10-01,10:35:00,2.7995,2.8040,2.7995,2.8040,14
2009-10-01,10:40:00,2.8070,2.8095,2.8065,2.8095,9
2009-10-01,10:45:00,2.8090,2.8090,2.8075,2.8075,12
2009-10-01,11:00:00,2.8075,2.8075,2.8075,2.8075,2
2009-10-01,11:05:00,2.8080,2.8080,2.8080,2.8080,2
2009-10-01,11:10:00,2.8080,2.8100,2.8080,2.8100,13
2009-10-01,11:15:00,2.8100,2.8100,2.8100,2.8100,1
2009-10-01,11:20:00,2.8110,2.8110,2.8110,2.8110,1
2009-10-01,11:25:00,2.8100,2.8125,2.8100,2.8125,5
2009-10-01,11:30:00,2.8125,2.8140,2.8125,2.8140,3
2009-10-01,11:35:00,2.8160,2.8165,2.8135,2.8150,7
2009-10-01,11:40:00,2.8150,2.8150,2.8135,2.8135,3
2009-10-01,11:45:00,2.8150,2.8150,2.8150,2.8150,1
2009-10-01,11:50:00,2.8160,2.8200,2.8160,2.8200,186
2009-10-01,11:55:00,2.8200,2.8205,2.8200,2.8205,33
2009-10-01,12:00:00,2.8200,2.8200,2.8200,2.8200,5
2009-10-01,12:05:00,2.8200,2.8225,2.8200,2.8225,33
2009-10-01,12:10:00,2.8200,2.8200,2.8155,2.8185,8
2009-10-01,12:15:00,2.8185,2.8200,2.8180,2.8185,9
2009-10-01,12:25:00,2.8190,2.8190,2.8190,2.8190,1
2009-10-01,12:30:00,2.8185,2.8205,2.8155,2.8175,38
2009-10-01,12:35:00,2.8165,2.8165,2.8120,2.8120,15
2009-10-01,12:40:00,2.8110,2.8135,2.8100,2.8105,23
2009-10-01,12:45:00,2.8100,2.8110,2.8095,2.8110,11
2009-10-01,12:50:00,2.8100,2.8100,2.8060,2.8060,11
2009-10-01,12:55:00,2.8060,2.8075,2.8060,2.8065,7
2009-10-01,13:00:00,2.8055,2.8075,2.8050,2.8075,10
2009-10-01,13:05:00,2.8075,2.8090,2.8070,2.8090,12
2009-10-01,13:10:00,2.8060,2.8060,2.8045,2.8045,5
2009-10-01,13:15:00,2.8060,2.8060,2.8005,2.8015,48
2009-10-01,13:20:00,2.8020,2.8050,2.8020,2.8050,23
2009-10-01,13:25:00,2.8050,2.8050,2.8040,2.8040,3
2009-10-01,13:30:00,2.8045,2.8045,2.8025,2.8030,13
2009-10-01,13:35:00,2.8030,2.8070,2.8030,2.8060,20
2009-10-01,13:40:00,2.8055,2.8055,2.8055,2.8055,2
2009-10-01,13:45:00,2.8060,2.8070,2.8005,2.8015,29
2009-10-01,13:50:00,2.8020,2.8020,2.7990,2.8000,21
2009-10-01,13:55:00,2.8000,2.8005,2.7985,2.8005,10
2009-10-01,14:00:00,2.7995,2.7995,2.7990,2.7990,19
2009-10-01,14:05:00,2.8000,2.8025,2.8000,2.8025,7
2009-10-01,14:10:00,2.8030,2.8030,2.7980,2.7980,54
2009-10-01,14:15:00,2.7985,2.8000,2.7980,2.8000,6
2009-10-01,14:20:00,2.8000,2.8000,2.7975,2.7975,19
2009-10-01,14:25:00,2.7980,2.8015,2.7980,2.8010,9
2009-10-01,14:30:00,2.7990,2.8010,2.7970,2.7970,18
2009-10-01,14:35:00,2.7975,2.7980,2.7970,2.7980,10
2009-10-01,14:40:00,2.7970,2.7995,2.7965,2.7995,28
2009-10-01,14:45:00,2.7990,2.7990,2.7925,2.7965,29
2009-10-01,14:50:00,2.7970,2.8000,2.7965,2.8000,32
2009-10-01,14:55:00,2.7990,2.8020,2.7990,2.8010,10
2009-10-01,15:00:00,2.8005,2.8005,2.7980,2.7990,29
2009-10-01,15:05:00,2.7995,2.8070,2.7995,2.8050,50
2009-10-01,15:10:00,2.8055,2.8075,2.8055,2.8075,30
2009-10-01,15:15:00,2.8070,2.8125,2.8040,2.8075,45
2009-10-01,15:20:00,2.8080,2.8085,2.8070,2.8070,35
2009-10-01,15:25:00,2.8080,2.8110,2.8075,2.8110,17
2009-10-01,15:30:00,2.8110,2.8120,2.8095,2.8120,14
2009-10-01,15:35:00,2.8120,2.8120,2.8100,2.8100,25
2009-10-01,15:40:00,2.8110,2.8165,2.8110,2.8150,91
2009-10-01,15:45:00,2.8150,2.8170,2.8075,2.8150,91
2009-10-01,15:50:00,2.8130,2.8140,2.8110,2.8125,8
2009-10-01,15:55:00,2.8115,2.8125,2.8070,2.8080,15
2009-10-01,16:00:00,2.8075,2.8075,2.8040,2.8065,19
2009-10-01,16:05:00,2.8055,2.8065,2.8050,2.8065,6
2009-10-01,16:10:00,2.8075,2.8075,2.8055,2.8070,13
2009-10-01,16:15:00,2.8065,2.8115,2.8065,2.8115,16
2009-10-01,16:20:00,2.8115,2.8115,2.8115,2.8115,4
2009-10-01,16:25:00,2.8110,2.8110,2.8070,2.8070,31
2009-10-01,16:30:00,2.8075,2.8095,2.8050,2.8050,29
2009-10-01,16:35:00,2.8045,2.8070,2.8030,2.8035,51
2009-10-01,16:40:00,2.8045,2.8065,2.8000,2.8020,39
2009-10-01,16:45:00,2.8010,2.8015,2.7980,2.7980,37
2009-10-01,16:50:00,2.7975,2.7990,2.7960,2.7975,58
2009-10-01,16:55:00,2.7980,2.7995,2.7960,2.7980,21
2009-10-01,17:00:00,2.7990,2.8015,2.7990,2.7995,11
2009-10-01,17:05:00,2.8005,2.8060,2.8005,2.8060,35
2009-10-01,17:10:00,2.8040,2.8045,2.8030,2.8030,18
2009-10-01,17:15:00,2.8035,2.8060,2.8035,2.8050,29
2009-10-01,17:20:00,2.8055,2.8070,2.8040,2.8065,17
2009-10-01,17:25:00,2.8070,2.8070,2.8040,2.8040,7
2009-10-01,17:30:00,2.8055,2.8085,2.8055,2.8085,46
2009-10-01,17:35:00,2.8090,2.8130,2.8075,2.8120,62
2009-10-01,17:40:00,2.8120,2.8125,2.8110,2.8110,32
2009-10-01,17:45:00,2.8120,2.8120,2.8085,2.8095,21
2009-10-01,17:50:00,2.8080,2.8080,2.8020,2.8045,41
2009-10-01,17:55:00,2.8055,2.8055,2.8035,2.8045,8
2009-10-01,18:00:00,2.8035,2.8045,2.7970,2.7975,40
2009-10-01,18:05:00,2.7975,2.8005,2.7950,2.7980,64
2009-10-01,18:10:00,2.7980,2.7980,2.7965,2.7975,23
2009-10-01,18:15:00,2.7975,2.7975,2.7920,2.7920,65
2009-10-01,18:20:00,2.7920,2.7990,2.7920,2.7990,41
2009-10-01,18:25:00,2.7980,2.7980,2.7920,2.7940,104
2009-10-01,18:30:00,2.7940,2.7955,2.7935,2.7955,18
2009-10-01,18:35:00,2.7950,2.7965,2.7935,2.7955,16
2009-10-01,18:40:00,2.7950,2.7970,2.7935,2.7950,32
2009-10-01,18:45:00,2.7970,2.7970,2.7950,2.7955,10
2009-10-01,18:50:00,2.7960,2.7965,2.7945,2.7950,32
2009-10-01,18:55:00,2.7950,2.7950,2.7920,2.7930,41
2009-10-01,19:00:00,2.7935,2.7935,2.7905,2.7920,29
2009-10-01,19:05:00,2.7925,2.7980,2.7925,2.7965,60
2009-10-01,19:10:00,2.7940,2.7960,2.7940,2.7940,22
2009-10-01,19:15:00,2.7935,2.7935,2.7870,2.7885,92
2009-10-01,19:20:00,2.7875,2.7895,2.7855,2.7865,89
2009-10-01,19:25:00,2.7855,2.7860,2.7830,2.7830,130
2009-10-01,19:30:00,2.7835,2.7885,2.7805,2.7805,254
2009-10-01,19:35:00,2.7805,2.7830,2.7730,2.7735,256
2009-10-01,19:40:00,2.7750,2.7800,2.7735,2.7800,124
2009-10-01,19:45:00,2.7790,2.7815,2.7755,2.7775,147
2009-10-01,19:50:00,2.7770,2.7810,2.7765,2.7805,73
2009-10-01,19:55:00,2.7805,2.7835,2.7800,2.7825,111
2009-10-01,20:00:00,2.7825,2.7830,2.7770,2.7785,62
2009-10-01,20:05:00,2.7785,2.7800,2.7765,2.7780,92
2009-10-01,20:10:00,2.7780,2.7780,2.7720,2.7725,288
2009-10-01,20:15:00,2.7730,2.7770,2.7725,2.7765,134
2009-10-01,20:20:00,2.7770,2.7800,2.7750,2.7800,69
2009-10-01,20:25:00,2.7795,2.7830,2.7765,2.7815,116
2009-10-01,20:30:00,2.7805,2.7830,2.7690,2.7750,373
2009-10-01,20:35:00,2.7755,2.7885,2.7725,2.7860,386
2009-10-01,20:40:00,2.7850,2.7865,2.7835,2.7850,164
2009-10-01,20:45:00,2.7845,2.7910,2.7825,2.7880,145
2009-10-01,20:50:00,2.7880,2.7895,2.7825,2.7870,182
2009-10-01,20:55:00,2.7875,2.7920,2.7825,2.7910,154
2009-10-01,21:00:00,2.7905,2.7960,2.7890,2.7960,230
2009-10-01,21:05:00,2.7955,2.7975,2.7905,2.7970,195
2009-10-01,21:10:00,2.7970,2.8060,2.7970,2.8030,384
2009-10-01,21:15:00,2.8020,2.8035,2.7930,2.7960,256
2009-10-01,21:20:00,2.7950,2.7950,2.7885,2.7945,244
2009-10-01,21:25:00,2.7930,2.7930,2.7885,2.7905,181
2009-10-01,21:30:00,2.7895,2.7930,2.7870,2.7920,183
2009-10-01,21:35:00,2.7910,2.7910,2.7830,2.7845,331
2009-10-01,21:40:00,2.7840,2.7890,2.7810,2.7875,97
2009-10-01,21:45:00,2.7870,2.7930,2.7855,2.7895,261
2009-10-01,21:50:00,2.7895,2.7900,2.7845,2.7855,189
2009-10-01,21:55:00,2.7860,2.7925,2.7860,2.7885,111
2009-10-01,22:00:00,2.7895,2.7950,2.7800,2.7830,790
2009-10-01,22:05:00,2.7825,2.7845,2.7725,2.7735,530
2009-10-01,22:10:00,2.7730,2.7800,2.7730,2.7730,218
2009-10-01,22:15:00,2.7725,2.7745,2.7665,2.7715,440
2009-10-01,22:20:00,2.7715,2.7780,2.7715,2.7770,177
2009-10-01,22:25:00,2.7775,2.7780,2.7745,2.7760,107
2009-10-01,22:30:00,2.7755,2.7760,2.7700,2.7760,118
2009-10-01,22:35:00,2.7755,2.7795,2.7735,2.7735,233
2009-10-01,22:40:00,2.7755,2.7765,2.7700,2.7720,158
2009-10-01,22:45:00,2.7720,2.7755,2.7665,2.7685,314
2009-10-01,22:50:00,2.7685,2.7730,2.7670,2.7725,277
2009-10-01,22:55:00,2.7725,2.7745,2.7690,2.7690,265
2009-10-01,23:00:00,2.7690,2.7700,2.7480,2.7540,768
2009-10-01,23:05:00,2.7540,2.7575,2.7400,2.7425,676
2009-10-01,23:10:00,2.7410,2.7415,2.7310,2.7395,854
2009-10-01,23:15:00,2.7400,2.7455,2.7390,2.7445,437
2009-10-01,23:20:00,2.7455,2.7475,2.7370,2.7380,276
2009-10-01,23:25:00,2.7385,2.7430,2.7230,2.7245,564
2009-10-01,23:30:00,2.7250,2.7285,2.7200,2.7200,442
2009-10-01,23:35:00,2.7205,2.7290,2.7170,2.7245,525
2009-10-01,23:40:00,2.7250,2.7360,2.7235,2.7250,325
2009-10-01,23:45:00,2.7255,2.7255,2.7160,2.7240,274
2009-10-01,23:50:00,2.7245,2.7265,2.7190,2.7265,225
2009-10-01,23:55:00,2.7270,2.7270,2.7165,2.7220,390
2009-10-02,00:00:00,2.7220,2.7225,2.7175,2.7190,167
2009-10-02,00:05:00,2.7190,2.7225,2.7170,2.7225,178
2009-10-02,00:10:00,2.7225,2.7280,2.7220,2.7270,132
2009-10-02,00:15:00,2.7260,2.7315,2.7260,2.7290,132
2009-10-02,00:20:00,2.7290,2.7330,2.7280,2.7330,132
2009-10-02,00:25:00,2.7315,2.7330,2.7270,2.7300,118
2009-10-02,00:30:00,2.7290,2.7335,2.7290,2.7320,118
2009-10-02,00:35:00,2.7330,2.7340,2.7295,2.7310,81
2009-10-02,00:40:00,2.7305,2.7315,2.7275,2.7295,112
2009-10-02,00:45:00,2.7290,2.7350,2.7260,2.7335,148
2009-10-02,00:50:00,2.7340,2.7365,2.7330,2.7350,103
2009-10-02,00:55:00,2.7350,2.7370,2.7335,2.7360,184
2009-10-02,01:00:00,2.7360,2.7360,2.7305,2.7320,172
2009-10-02,01:05:00,2.7320,2.7330,2.7300,2.7300,46
2009-10-02,01:10:00,2.7300,2.7330,2.7275,2.7320,134
2009-10-02,01:15:00,2.7320,2.7370,2.7305,2.7305,24
2009-10-02,01:20:00,2.7295,2.7340,2.7275,2.7300,68
2009-10-02,01:25:00,2.7290,2.7295,2.7270,2.7290,103
2009-10-02,01:30:00,2.7295,2.7340,2.7270,2.7285,76
2009-10-02,01:35:00,2.7290,2.7290,2.7245,2.7275,43
2009-10-02,01:40:00,2.7280,2.7320,2.7270,2.7315,91
2009-10-02,01:45:00,2.7315,2.7330,2.7310,2.7315,20
2009-10-02,01:50:00,2.7315,2.7345,2.7315,2.7340,58
2009-10-02,01:55:00,2.7335,2.7335,2.7315,2.7335,39
2009-10-02,02:00:00,2.7335,2.7340,2.7310,2.7340,25
2009-10-02,02:05:00,2.7335,2.7335,2.7270,2.7315,45
2009-10-02,02:10:00,2.7330,2.7355,2.7320,2.7355,37
2009-10-02,02:15:00,2.7355,2.7360,2.7355,2.7355,8
2009-10-02,02:20:00,2.7340,2.7340,2.7330,2.7330,2
2009-10-02,02:25:00,2.7340,2.7365,2.7340,2.7365,29
2009-10-02,02:30:00,2.7365,2.7370,2.7345,2.7345,29
2009-10-02,02:35:00,2.7350,2.7360,2.7345,2.7360,8
2009-10-02,02:40:00,2.7340,2.7340,2.7315,2.7320,26
2009-10-02,02:45:00,2.7320,2.7325,2.7305,2.7325,8
2009-10-02,02:50:00,2.7355,2.7355,2.7340,2.7340,5
2009-10-02,02:55:00,2.7350,2.7360,2.7350,2.7355,9
2009-10-02,03:00:00,2.7325,2.7340,2.7300,2.7300,28
2009-10-02,03:05:00,2.7285,2.7285,2.7240,2.7270,46
2009-10-02,03:10:00,2.7285,2.7290,2.7250,2.7285,11
2009-10-02,03:15:00,2.7300,2.7305,2.7285,2.7285,4
2009-10-02,03:20:00,2.7280,2.7280,2.7265,2.7265,25
2009-10-02,03:25:00,2.7265,2.7290,2.7250,2.7250,5
2009-10-02,03:30:00,2.7255,2.7290,2.7250,2.7290,19
2009-10-02,03:35:00,2.7285,2.7305,2.7285,2.7285,15
2009-10-02,03:40:00,2.7290,2.7300,2.7285,2.7285,5
2009-10-02,03:45:00,2.7270,2.7270,2.7270,2.7270,3
2009-10-02,03:50:00,2.7260,2.7275,2.7210,2.7225,18
2009-10-02,03:55:00,2.7220,2.7220,2.7140,2.7155,48
2009-10-02,04:00:00,2.7125,2.7130,2.7055,2.7130,87
2009-10-02,04:05:00,2.7150,2.7175,2.7150,2.7175,13
2009-10-02,04:10:00,2.7175,2.7190,2.7175,2.7175,8
2009-10-02,04:15:00,2.7185,2.7190,2.7185,2.7190,6
2009-10-02,04:20:00,2.7185,2.7185,2.7155,2.7160,18
2009-10-02,04:25:00,2.7160,2.7160,2.7160,2.7160,4
2009-10-02,04:30:00,2.7160,2.7160,2.7160,2.7160,5
2009-10-02,04:35:00,2.7160,2.7175,2.7160,2.7175,5
2009-10-02,04:40:00,2.7190,2.7220,2.7190,2.7220,9
2009-10-02,04:50:00,2.7180,2.7180,2.7180,2.7180,1
2009-10-02,05:10:00,2.7195,2.7200,2.7180,2.7180,4
2009-10-02,06:00:00,2.7180,2.7180,2.7160,2.7180,18
2009-10-02,06:05:00,2.7180,2.7180,2.7180,2.7180,1
2009-10-02,06:15:00,2.7225,2.7230,2.7225,2.7230,2
2009-10-02,06:20:00,2.7185,2.7185,2.7160,2.7160,17
2009-10-02,06:50:00,2.7225,2.7225,2.7225,2.7225,1
2009-10-02,06:55:00,2.7235,2.7250,2.7235,2.7245,34
2009-10-02,07:05:00,2.7250,2.7250,2.7210,2.7210,18
2009-10-02,07:10:00,2.7240,2.7240,2.7240,2.7240,1
2009-10-02,07:20:00,2.7245,2.7250,2.7205,2.7205,3
2009-10-02,07:25:00,2.7210,2.7210,2.7210,2.7210,1
2009-10-02,07:35:00,2.7200,2.7200,2.7200,2.7200,1
2009-10-02,07:45:00,2.7195,2.7195,2.7195,2.7195,1
2009-10-02,07:50:00,2.7180,2.7180,2.7180,2.7180,1
2009-10-02,07:55:00,2.7165,2.7165,2.7165,2.7165,1
2009-10-02,08:00:00,2.7165,2.7220,2.7165,2.7220,2
2009-10-02,08:05:00,2.7190,2.7190,2.7190,2.7190,1
2009-10-02,08:20:00,2.7175,2.7175,2.7175,2.7175,1
2009-10-02,08:25:00,2.7125,2.7130,2.7050,2.7080,42
2009-10-02,08:30:00,2.7065,2.7100,2.7040,2.7040,64
2009-10-02,08:35:00,2.7055,2.7055,2.7045,2.7050,4
2009-10-02,08:40:00,2.7050,2.7050,2.7040,2.7040,8
2009-10-02,08:45:00,2.7040,2.7065,2.7010,2.7065,17
2009-10-02,08:50:00,2.7030,2.7050,2.7030,2.7050,3
2009-10-02,08:55:00,2.7070,2.7080,2.7070,2.7080,12
2009-10-02,09:00:00,2.7090,2.7090,2.7060,2.7060,6
2009-10-02,09:20:00,2.7065,2.7065,2.7060,2.7060,2
2009-10-02,09:35:00,2.7100,2.7100,2.7080,2.7080,6
2009-10-02,09:50:00,2.7090,2.7090,2.7090,2.7090,3
2009-10-02,09:55:00,2.7090,2.7090,2.7090,2.7090,3
2009-10-02,10:00:00,2.7080,2.7080,2.7080,2.7080,2
2009-10-02,10:10:00,2.7110,2.7110,2.7100,2.7100,2
2009-10-02,10:15:00,2.7135,2.7135,2.7135,2.7135,3
2009-10-02,10:20:00,2.7125,2.7140,2.7125,2.7140,11
2009-10-02,10:25:00,2.7115,2.7115,2.7115,2.7115,2
2009-10-02,10:30:00,2.7135,2.7160,2.7115,2.7145,18
2009-10-02,10:35:00,2.7140,2.7160,2.7140,2.7140,5
2009-10-02,10:50:00,2.7155,2.7160,2.7155,2.7160,2
2009-10-02,11:15:00,2.7130,2.7135,2.7130,2.7135,6
2009-10-02,11:25:00,2.7145,2.7160,2.7125,2.7125,9
2009-10-02,11:35:00,2.7110,2.7130,2.7110,2.7130,2
2009-10-02,11:40:00,2.7140,2.7140,2.7120,2.7140,4
2009-10-02,11:50:00,2.7120,2.7120,2.7120,2.7120,1
2009-10-02,11:55:00,2.7120,2.7120,2.7120,2.7120,5
2009-10-02,12:00:00,2.7145,2.7145,2.7130,2.7130,6
2009-10-02,12:10:00,2.7130,2.7130,2.7130,2.7130,2
2009-10-02,12:15:00,2.7120,2.7120,2.7115,2.7115,3
2009-10-02,12:20:00,2.7150,2.7160,2.7150,2.7160,3
2009-10-02,12:25:00,2.7115,2.7115,2.7115,2.7115,1
2009-10-02,12:55:00,2.7120,2.7120,2.7115,2.7115,3
2009-10-02,13:15:00,2.7140,2.7140,2.7140,2.7140,1
2009-10-02,13:25:00,2.7150,2.7150,2.7150,2.7150,1
2009-10-02,13:30:00,2.7155,2.7155,2.7155,2.7155,1
2009-10-02,13:40:00,2.7120,2.7120,2.7120,2.7120,1
2009-10-02,13:50:00,2.7150,2.7150,2.7150,2.7150,1
2009-10-02,13:55:00,2.7150,2.7150,2.7150,2.7150,1
2009-10-02,14:00:00,2.7150,2.7150,2.7125,2.7130,3
2009-10-02,14:10:00,2.7155,2.7155,2.7125,2.7125,3
2009-10-02,14:15:00,2.7125,2.7130,2.7105,2.7120,21
2009-10-02,14:20:00,2.7105,2.7105,2.7105,2.7105,1
2009-10-02,14:25:00,2.7150,2.7160,2.7150,2.7160,21
2009-10-02,14:35:00,2.7170,2.7170,2.7135,2.7170,8
2009-10-02,14:45:00,2.7135,2.7135,2.6955,2.6990,136
2009-10-02,14:50:00,2.6955,2.6955,2.6915,2.6920,76
2009-10-02,14:55:00,2.6915,2.6960,2.6915,2.6935,17
2009-10-02,15:00:00,2.6940,2.6950,2.6880,2.6880,197
2009-10-02,15:05:00,2.6880,2.6900,2.6840,2.6855,112
2009-10-02,15:10:00,2.6855,2.6950,2.6855,2.6890,29
2009-10-02,15:15:00,2.6885,2.6960,2.6885,2.6960,34
2009-10-02,15:20:00,2.6960,2.6970,2.6945,2.6945,10
2009-10-02,15:25:00,2.6970,2.7040,2.6930,2.6930,69
2009-10-02,15:30:00,2.6915,2.6915,2.6860,2.6870,78
2009-10-02,15:35:00,2.6870,2.6935,2.6870,2.6885,52
2009-10-02,15:40:00,2.6930,2.6935,2.6885,2.6885,12
2009-10-02,15:45:00,2.6900,2.6900,2.6830,2.6855,70
2009-10-02,15:50:00,2.6850,2.6900,2.6850,2.6850,37
2009-10-02,15:55:00,2.6850,2.6875,2.6850,2.6860,24
2009-10-02,16:00:00,2.6865,2.6900,2.6865,2.6900,69
2009-10-02,16:05:00,2.6895,2.6900,2.6875,2.6875,36
2009-10-02,16:10:00,2.6900,2.6920,2.6875,2.6920,29
2009-10-02,16:15:00,2.6910,2.6910,2.6895,2.6900,57
2009-10-02,16:20:00,2.6905,2.6945,2.6900,2.6945,31
2009-10-02,16:25:00,2.6930,2.6930,2.6930,2.6930,4
2009-10-02,16:30:00,2.6920,2.6970,2.6920,2.6970,31
2009-10-02,16:35:00,2.6975,2.7000,2.6965,2.6995,56
2009-10-02,16:40:00,2.6995,2.6995,2.6925,2.6925,33
2009-10-02,16:45:00,2.6940,2.6940,2.6940,2.6940,1
2009-10-02,16:50:00,2.6975,2.6990,2.6945,2.6970,22
2009-10-02,16:55:00,2.6945,2.6945,2.6935,2.6935,11
2009-10-02,17:00:00,2.6935,2.6975,2.6930,2.6975,3
2009-10-02,17:05:00,2.6990,2.7035,2.6990,2.7035,23
2009-10-02,17:10:00,2.7020,2.7040,2.7020,2.7040,11
2009-10-02,17:15:00,2.7015,2.7015,2.6980,2.7010,25
2009-10-02,17:20:00,2.7015,2.7015,2.6925,2.6960,32
2009-10-02,17:25:00,2.6980,2.6985,2.6980,2.6985,4
2009-10-02,17:30:00,2.6990,2.6995,2.6990,2.6995,2
2009-10-02,17:35:00,2.6985,2.6985,2.6970,2.6970,7
2009-10-02,17:40:00,2.6975,2.6975,2.6970,2.6970,2
2009-10-02,17:45:00,2.6970,2.7025,2.6970,2.6975,78
2009-10-02,17:50:00,2.6975,2.6995,2.6935,2.6935,16
2009-10-02,17:55:00,2.6935,2.6965,2.6930,2.6955,27
2009-10-02,18:00:00,2.6960,2.6980,2.6960,2.6980,14
2009-10-02,18:05:00,2.6955,2.6965,2.6955,2.6960,28
2009-10-02,18:10:00,2.6945,2.6960,2.6925,2.6935,35
2009-10-02,18:15:00,2.6950,2.6950,2.6935,2.6935,5
2009-10-02,18:20:00,2.6940,2.6940,2.6925,2.6925,27
2009-10-02,18:25:00,2.6925,2.6925,2.6915,2.6925,43
2009-10-02,18:30:00,2.6925,2.6925,2.6915,2.6915,28
2009-10-02,18:35:00,2.6905,2.6925,2.6905,2.6925,62
2009-10-02,18:40:00,2.6920,2.6940,2.6920,2.6940,37
2009-10-02,18:45:00,2.6945,2.7000,2.6940,2.6970,19
2009-10-02,18:50:00,2.6955,2.6955,2.6950,2.6950,5
2009-10-02,18:55:00,2.6950,2.6950,2.6930,2.6950,57
2009-10-02,19:00:00,2.6950,2.6960,2.6940,2.6940,27
2009-10-02,19:05:00,2.6905,2.6905,2.6825,2.6880,134
2009-10-02,19:10:00,2.6885,2.6930,2.6865,2.6930,65
2009-10-02,19:15:00,2.6910,2.6910,2.6865,2.6875,38
2009-10-02,19:20:00,2.6865,2.6870,2.6835,2.6850,14
2009-10-02,19:25:00,2.6855,2.6870,2.6855,2.6860,6
2009-10-02,19:30:00,2.6855,2.6875,2.6835,2.6840,59
2009-10-02,19:35:00,2.6845,2.6845,2.6810,2.6815,92
2009-10-02,19:40:00,2.6810,2.6835,2.6810,2.6830,40
2009-10-02,19:45:00,2.6850,2.6880,2.6845,2.6860,82
2009-10-02,19:50:00,2.6860,2.6945,2.6835,2.6940,68
2009-10-02,19:55:00,2.6940,2.6965,2.6850,2.6860,113
2009-10-02,20:00:00,2.6855,2.6880,2.6840,2.6845,35
2009-10-02,20:05:00,2.6845,2.6875,2.6800,2.6825,106
2009-10-02,20:10:00,2.6810,2.6880,2.6800,2.6840,263
2009-10-02,20:15:00,2.6835,2.6930,2.6820,2.6915,138
2009-10-02,20:20:00,2.6905,2.6935,2.6870,2.6920,87
2009-10-02,20:25:00,2.6930,2.6935,2.6830,2.6830,117
2009-10-02,20:30:00,2.6830,2.6830,2.6560,2.6585,1350
2009-10-02,20:35:00,2.6585,2.6620,2.6580,2.6600,525
2009-10-02,20:40:00,2.6610,2.6690,2.6610,2.6680,443
2009-10-02,20:45:00,2.6690,2.6700,2.6625,2.6685,165
2009-10-02,20:50:00,2.6675,2.6680,2.6580,2.6590,297
2009-10-02,20:55:00,2.6585,2.6615,2.6400,2.6440,1316
2009-10-02,21:00:00,2.6435,2.6565,2.6435,2.6480,425
2009-10-02,21:05:00,2.6485,2.6530,2.6460,2.6475,283
2009-10-02,21:10:00,2.6475,2.6600,2.6475,2.6600,305
2009-10-02,21:15:00,2.6610,2.6660,2.6610,2.6645,236
2009-10-02,21:20:00,2.6645,2.6680,2.6605,2.6635,296
2009-10-02,21:25:00,2.6635,2.6635,2.6530,2.6570,228
2009-10-02,21:30:00,2.6570,2.6675,2.6545,2.6670,310
2009-10-02,21:35:00,2.6665,2.6705,2.6635,2.6690,613
2009-10-02,21:40:00,2.6695,2.6700,2.6635,2.6645,270
2009-10-02,21:45:00,2.6640,2.6715,2.6640,2.6710,580
2009-10-02,21:50:00,2.6715,2.6890,2.6690,2.6775,580
2009-10-02,21:55:00,2.6775,2.6800,2.6750,2.6765,159
2009-10-02,22:00:00,2.6765,2.6950,2.6705,2.6940,587
2009-10-02,22:05:00,2.6930,2.6940,2.6860,2.6875,376
2009-10-02,22:10:00,2.6870,2.6880,2.6755,2.6795,326
2009-10-02,22:15:00,2.6795,2.6835,2.6710,2.6720,268
2009-10-02,22:20:00,2.6740,2.6850,2.6725,2.6780,236
2009-10-02,22:25:00,2.6785,2.6855,2.6780,2.6825,230
2009-10-02,22:30:00,2.6825,2.6920,2.6810,2.6920,291
2009-10-02,22:35:00,2.6910,2.6930,2.6880,2.6890,325
2009-10-02,22:40:00,2.6885,2.6915,2.6840,2.6875,186
2009-10-02,22:45:00,2.6875,2.6890,2.6815,2.6815,183
2009-10-02,22:50:00,2.6810,2.6850,2.6770,2.6785,228
2009-10-02,22:55:00,2.6790,2.6820,2.6735,2.6790,249
2009-10-02,23:00:00,2.6800,2.6885,2.6800,2.6850,226
2009-10-02,23:05:00,2.6850,2.6930,2.6850,2.6885,273
2009-10-02,23:10:00,2.6880,2.6890,2.6765,2.6775,290
2009-10-02,23:15:00,2.6785,2.6820,2.6755,2.6780,246
2009-10-02,23:20:00,2.6790,2.6825,2.6740,2.6820,195
2009-10-02,23:25:00,2.6825,2.6825,2.6775,2.6790,99
2009-10-02,23:30:00,2.6790,2.6900,2.6785,2.6790,194
2009-10-02,23:35:00,2.6770,2.6790,2.6740,2.6760,141
2009-10-02,23:40:00,2.6755,2.6790,2.6705,2.6730,163
2009-10-02,23:45:00,2.6725,2.6745,2.6685,2.6745,134
2009-10-02,23:50:00,2.6745,2.6810,2.6740,2.6755,97
2009-10-02,23:55:00,2.6765,2.6785,2.6735,2.6775,153
2009-10-03,00:00:00,2.6775,2.6820,2.6765,2.6815,126
2009-10-03,00:05:00,2.6825,2.6845,2.6795,2.6820,84
2009-10-03,00:10:00,2.6835,2.6855,2.6755,2.6760,134
2009-10-03,00:15:00,2.6770,2.6780,2.6760,2.6770,31
2009-10-03,00:20:00,2.6775,2.6790,2.6770,2.6770,36
2009-10-03,00:25:00,2.6770,2.6810,2.6730,2.6805,71
2009-10-03,00:30:00,2.6800,2.6830,2.6770,2.6800,75
2009-10-03,00:35:00,2.6800,2.6800,2.6775,2.6775,14
2009-10-03,00:40:00,2.6790,2.6800,2.6765,2.6780,74
2009-10-03,00:45:00,2.6775,2.6785,2.6765,2.6785,29
2009-10-03,00:50:00,2.6785,2.6805,2.6775,2.6775,67
2009-10-03,00:55:00,2.6780,2.6875,2.6735,2.6830,552
2009-10-03,01:00:00,2.6835,2.6900,2.6810,2.6845,184
2009-10-03,01:05:00,2.6835,2.6845,2.6825,2.6830,45
2009-10-03,01:10:00,2.6835,2.6900,2.6830,2.6855,90
2009-10-03,01:15:00,2.6860,2.6900,2.6825,2.6830,77
2009-10-03,01:20:00,2.6820,2.6845,2.6805,2.6805,44
2009-10-03,01:25:00,2.6805,2.6840,2.6800,2.6820,26
2009-10-03,01:30:00,2.6835,2.6895,2.6835,2.6850,54
2009-10-03,01:35:00,2.6855,2.6855,2.6795,2.6800,27
2009-10-03,01:40:00,2.6795,2.6825,2.6790,2.6825,15
2009-10-03,01:45:00,2.6830,2.6865,2.6830,2.6865,11
2009-10-03,01:50:00,2.6860,2.6865,2.6835,2.6835,10
2009-10-03,01:55:00,2.6845,2.6855,2.6820,2.6820,27
2009-10-03,02:00:00,2.6820,2.6845,2.6770,2.6770,26
2009-10-03,02:05:00,2.6790,2.6820,2.6780,2.6790,11
2009-10-03,02:10:00,2.6820,2.6825,2.6820,2.6820,7
2009-10-03,02:15:00,2.6830,2.6830,2.6825,2.6830,3
2009-10-03,02:20:00,2.6845,2.6845,2.6845,2.6845,2
2009-10-03,02:25:00,2.6825,2.6850,2.6825,2.6850,8
2009-10-03,02:30:00,2.6820,2.6825,2.6820,2.6820,13
2009-10-03,02:35:00,2.6820,2.6820,2.6820,2.6820,1
2009-10-03,02:40:00,2.6805,2.6810,2.6800,2.6805,5
2009-10-03,02:45:00,2.6800,2.6800,2.6795,2.6795,3
2009-10-03,02:50:00,2.6800,2.6800,2.6800,2.6800,2
2009-10-03,02:55:00,2.6805,2.6820,2.6790,2.6820,17
2009-10-03,03:00:00,2.6800,2.6825,2.6775,2.6775,38
2009-10-03,03:05:00,2.6795,2.6815,2.6785,2.6810,21
2009-10-03,03:10:00,2.6800,2.6810,2.6800,2.6800,7
2009-10-03,03:15:00,2.6820,2.6835,2.6800,2.6800,27
2009-10-03,03:20:00,2.6790,2.6815,2.6770,2.6810,22
2009-10-03,03:25:00,2.6780,2.6780,2.6770,2.6770,7
2009-10-03,03:30:00,2.6775,2.6780,2.6775,2.6780,26
2009-10-03,03:35:00,2.6780,2.6780,2.6760,2.6760,22
2009-10-03,03:40:00,2.6760,2.6770,2.6755,2.6770,8
2009-10-03,03:45:00,2.6770,2.6770,2.6710,2.6710,26
2009-10-03,03:50:00,2.6720,2.6765,2.6700,2.6765,27
2009-10-03,03:55:00,2.6780,2.6780,2.6725,2.6725,14
2009-10-03,04:00:00,2.6720,2.6720,2.6705,2.6715,11
2009-10-03,04:05:00,2.6710,2.6750,2.6710,2.6750,4
2009-10-03,04:10:00,2.6750,2.6750,2.6720,2.6720,3
2009-10-03,04:15:00,2.6725,2.6770,2.6725,2.6770,11
2009-10-03,04:20:00,2.6770,2.6785,2.6770,2.6785,15
2009-10-03,04:25:00,2.6795,2.6800,2.6795,2.6800,2
2009-10-03,04:30:00,2.6810,2.6815,2.6810,2.6815,6
2009-10-03,04:40:00,2.6815,2.6815,2.6815,2.6815,2
2009-10-03,04:45:00,2.6820,2.6820,2.6820,2.6820,7
2009-10-03,04:50:00,2.6805,2.6830,2.6805,2.6830,2
2009-10-03,05:00:00,2.6835,2.6835,2.6835,2.6835,1
2009-10-03,05:05:00,2.6845,2.6860,2.6845,2.6860,5
2009-10-03,05:10:00,2.6850,2.6855,2.6850,2.6855,3
2009-10-05,06:00:00,2.6890,2.6930,2.6820,2.6930,21
2009-10-05,06:05:00,2.6880,2.6880,2.6880,2.6880,1
2009-10-05,06:10:00,2.6820,2.6850,2.6795,2.6850,4
2009-10-05,06:15:00,2.6800,2.6800,2.6790,2.6790,7
2009-10-05,06:20:00,2.6755,2.6755,2.6530,2.6620,55
2009-10-05,06:25:00,2.6600,2.6600,2.6570,2.6570,26
2009-10-05,06:35:00,2.6620,2.6620,2.6620,2.6620,2
2009-10-05,06:40:00,2.6620,2.6620,2.6620,2.6620,2
2009-10-05,06:45:00,2.6595,2.6595,2.6595,2.6595,4
2009-10-05,06:50:00,2.6585,2.6585,2.6585,2.6585,1
2009-10-05,06:55:00,2.6630,2.6695,2.6630,2.6695,3
2009-10-05,07:00:00,2.6730,2.6730,2.6720,2.6720,3
2009-10-05,07:05:00,2.6730,2.6755,2.6730,2.6755,7
2009-10-05,07:10:00,2.6730,2.6730,2.6730,2.6730,1
2009-10-05,07:15:00,2.6750,2.6750,2.6750,2.6750,1
2009-10-05,07:20:00,2.6730,2.6760,2.6730,2.6760,6
2009-10-05,07:25:00,2.6725,2.6765,2.6725,2.6765,3
2009-10-05,07:30:00,2.6760,2.6760,2.6760,2.6760,1
2009-10-05,07:35:00,2.6725,2.6725,2.6725,2.6725,7
2009-10-05,07:40:00,2.6725,2.6725,2.6720,2.6725,3
2009-10-05,07:45:00,2.6775,2.6775,2.6775,2.6775,1
2009-10-05,07:50:00,2.6725,2.6725,2.6725,2.6725,2
2009-10-05,08:00:00,2.6765,2.6770,2.6765,2.6770,2
2009-10-05,08:05:00,2.6775,2.6775,2.6740,2.6740,4
2009-10-05,08:10:00,2.6750,2.6750,2.6730,2.6730,11
2009-10-05,08:15:00,2.6730,2.6730,2.6725,2.6725,8
2009-10-05,08:20:00,2.6725,2.6725,2.6710,2.6725,15
2009-10-05,08:25:00,2.6720,2.6810,2.6720,2.6810,7
2009-10-05,08:30:00,2.6805,2.6805,2.6800,2.6800,2
2009-10-05,08:35:00,2.6800,2.6810,2.6800,2.6810,2
2009-10-05,08:40:00,2.6750,2.6750,2.6750,2.6750,1
2009-10-05,08:45:00,2.6800,2.6830,2.6800,2.6830,9
2009-10-05,08:50:00,2.6855,2.6855,2.6855,2.6855,2
2009-10-05,08:55:00,2.6845,2.6845,2.6825,2.6825,5
2009-10-05,09:00:00,2.6830,2.6830,2.6830,2.6830,1
2009-10-05,09:05:00,2.6815,2.6825,2.6815,2.6825,4
2009-10-05,09:10:00,2.6840,2.6850,2.6815,2.6815,10
2009-10-05,09:15:00,2.6830,2.6875,2.6815,2.6875,26
2009-10-05,09:20:00,2.6840,2.6895,2.6840,2.6895,8
2009-10-05,09:25:00,2.6895,2.6935,2.6870,2.6875,24
2009-10-05,09:30:00,2.6890,2.6920,2.6875,2.6920,5
2009-10-05,09:35:00,2.6920,2.6920,2.6865,2.6865,6
2009-10-05,09:40:00,2.6850,2.6870,2.6845,2.6870,7
2009-10-05,09:45:00,2.6835,2.6865,2.6820,2.6865,6
2009-10-05,09:50:00,2.6815,2.6815,2.6815,2.6815,1
2009-10-05,09:55:00,2.6860,2.6860,2.6820,2.6850,5
2009-10-05,10:00:00,2.6850,2.6860,2.6815,2.6855,18
2009-10-05,10:10:00,2.6850,2.6850,2.6850,2.6850,1
2009-10-05,10:20:00,2.6820,2.6825,2.6815,2.6815,3
2009-10-05,10:25:00,2.6850,2.6850,2.6850,2.6850,1
2009-10-05,10:55:00,2.6850,2.6850,2.6850,2.6850,3
2009-10-05,11:05:00,2.6845,2.6845,2.6845,2.6845,1
2009-10-05,11:10:00,2.6825,2.6825,2.6825,2.6825,3
2009-10-05,11:20:00,2.6825,2.6825,2.6825,2.6825,2
2009-10-05,11:25:00,2.6825,2.6825,2.6810,2.6810,8
2009-10-05,11:30:00,2.6810,2.6810,2.6805,2.6805,3
2009-10-05,11:35:00,2.6800,2.6800,2.6800,2.6800,6
2009-10-05,11:45:00,2.6775,2.6780,2.6775,2.6780,3
2009-10-05,11:50:00,2.6780,2.6780,2.6780,2.6780,1
2009-10-05,12:00:00,2.6815,2.6825,2.6815,2.6825,9
2009-10-05,12:05:00,2.6805,2.6805,2.6800,2.6800,13
2009-10-05,12:10:00,2.6780,2.6780,2.6780,2.6780,1
2009-10-05,12:25:00,2.6810,2.6810,2.6810,2.6810,1
2009-10-05,12:30:00,2.6825,2.6860,2.6825,2.6855,39
2009-10-05,12:35:00,2.6855,2.6875,2.6840,2.6845,19
2009-10-05,12:40:00,2.6845,2.6870,2.6845,2.6870,17
2009-10-05,12:45:00,2.6870,2.6870,2.6860,2.6860,8
2009-10-05,12:50:00,2.6865,2.6880,2.6850,2.6850,11
2009-10-05,12:55:00,2.6850,2.6860,2.6850,2.6855,4
2009-10-05,13:00:00,2.6850,2.6855,2.6850,2.6855,5
2009-10-05,13:05:00,2.6860,2.6860,2.6835,2.6835,11
2009-10-05,13:10:00,2.6860,2.6870,2.6860,2.6870,4
2009-10-05,13:15:00,2.6875,2.6890,2.6875,2.6880,8
2009-10-05,13:20:00,2.6895,2.6900,2.6890,2.6895,8
2009-10-05,13:25:00,2.6900,2.6920,2.6900,2.6915,8
2009-10-05,13:30:00,2.6905,2.6930,2.6905,2.6930,6
2009-10-05,13:35:00,2.6925,2.6925,2.6925,2.6925,5
2009-10-05,13:40:00,2.6925,2.6930,2.6925,2.6930,3
2009-10-05,13:45:00,2.6930,2.6930,2.6915,2.6920,11
2009-10-05,13:50:00,2.6915,2.6925,2.6915,2.6925,2
2009-10-05,13:55:00,2.6925,2.6930,2.6925,2.6925,5
2009-10-05,14:00:00,2.6925,2.6925,2.6910,2.6910,7
2009-10-05,14:05:00,2.6925,2.6960,2.6920,2.6960,31
2009-10-05,14:10:00,2.6960,2.6990,2.6960,2.6980,29
2009-10-05,14:15:00,2.6985,2.7150,2.6985,2.7085,222
2009-10-05,14:20:00,2.7080,2.7120,2.7080,2.7105,56
2009-10-05,14:25:00,2.7105,2.7110,2.7070,2.7095,29
2009-10-05,14:30:00,2.7100,2.7100,2.7070,2.7075,24
2009-10-05,14:35:00,2.7075,2.7085,2.7065,2.7065,24
2009-10-05,14:40:00,2.7070,2.7070,2.7050,2.7050,10
2009-10-05,14:45:00,2.7050,2.7065,2.7030,2.7030,21
2009-10-05,14:50:00,2.7035,2.7045,2.7020,2.7025,5
2009-10-05,14:55:00,2.7035,2.7035,2.7010,2.7010,9
2009-10-05,15:00:00,2.7010,2.7010,2.6925,2.6965,67
2009-10-05,15:05:00,2.6965,2.6965,2.6905,2.6945,47
2009-10-05,15:10:00,2.6935,2.6950,2.6930,2.6935,26
2009-10-05,15:15:00,2.6925,2.6980,2.6925,2.6940,40
2009-10-05,15:20:00,2.6940,2.6940,2.6895,2.6910,104
2009-10-05,15:25:00,2.6915,2.6915,2.6835,2.6845,47
2009-10-05,15:30:00,2.6850,2.6895,2.6845,2.6870,37
2009-10-05,15:35:00,2.6875,2.6880,2.6840,2.6845,32
2009-10-05,15:40:00,2.6875,2.6890,2.6855,2.6880,29
2009-10-05,15:45:00,2.6900,2.6915,2.6900,2.6910,26
2009-10-05,15:50:00,2.6905,2.6905,2.6885,2.6900,16
2009-10-05,15:55:00,2.6910,2.6925,2.6910,2.6915,21
2009-10-05,16:00:00,2.6935,2.6980,2.6935,2.6980,20
2009-10-05,16:05:00,2.6990,2.7005,2.6990,2.7005,12
2009-10-05,16:10:00,2.7015,2.7075,2.7000,2.7030,49
2009-10-05,16:15:00,2.7030,2.7050,2.7030,2.7030,13
2009-10-05,16:20:00,2.7030,2.7040,2.6970,2.6980,46
2009-10-05,16:25:00,2.6970,2.7000,2.6970,2.6985,16
2009-10-05,16:30:00,2.6980,2.7000,2.6970,2.6995,8
2009-10-05,16:35:00,2.6985,2.6985,2.6895,2.6895,38
2009-10-05,16:40:00,2.6900,2.6920,2.6900,2.6920,4
2009-10-05,16:45:00,2.6925,2.6950,2.6925,2.6945,31
2009-10-05,16:50:00,2.6940,2.6950,2.6930,2.6935,13
2009-10-05,16:55:00,2.6940,2.6950,2.6930,2.6945,20
2009-10-05,17:00:00,2.6950,2.6980,2.6935,2.6960,33
2009-10-05,17:05:00,2.6935,2.6935,2.6935,2.6935,1
2009-10-05,17:10:00,2.6965,2.6965,2.6930,2.6930,10
2009-10-05,17:15:00,2.6945,2.7000,2.6945,2.7000,18
2009-10-05,17:20:00,2.6950,2.6970,2.6950,2.6955,10
2009-10-05,17:25:00,2.6965,2.6965,2.6940,2.6945,7
2009-10-05,17:30:00,2.6935,2.6935,2.6890,2.6890,33
2009-10-05,17:35:00,2.6930,2.6950,2.6920,2.6945,23
2009-10-05,17:40:00,2.6950,2.6950,2.6905,2.6905,18
2009-10-05,17:45:00,2.6880,2.6890,2.6875,2.6880,12
2009-10-05,17:50:00,2.6880,2.6885,2.6825,2.6860,77
2009-10-05,17:55:00,2.6870,2.6870,2.6810,2.6840,32
2009-10-05,18:00:00,2.6850,2.6870,2.6845,2.6845,8
2009-10-05,18:05:00,2.6845,2.6845,2.6820,2.6820,20
2009-10-05,18:10:00,2.6820,2.6835,2.6810,2.6825,8
2009-10-05,18:15:00,2.6840,2.6840,2.6820,2.6830,13
2009-10-05,18:20:00,2.6835,2.6865,2.6835,2.6865,12
2009-10-05,18:25:00,2.6865,2.6905,2.6865,2.6905,11
2009-10-05,18:30:00,2.6895,2.6930,2.6895,2.6905,8
2009-10-05,18:35:00,2.6890,2.6890,2.6845,2.6855,23
2009-10-05,18:40:00,2.6850,2.6850,2.6795,2.6805,49
2009-10-05,18:45:00,2.6820,2.6860,2.6810,2.6840,40
2009-10-05,18:50:00,2.6840,2.6840,2.6830,2.6840,20
2009-10-05,18:55:00,2.6835,2.6895,2.6830,2.6895,25
2009-10-05,19:00:00,2.6845,2.6845,2.6830,2.6830,11
2009-10-05,19:05:00,2.6830,2.6835,2.6810,2.6825,17
2009-10-05,19:10:00,2.6830,2.6830,2.6765,2.6795,48
2009-10-05,19:15:00,2.6795,2.6795,2.6760,2.6765,30
2009-10-05,19:20:00,2.6760,2.6795,2.6750,2.6790,52
2009-10-05,19:25:00,2.6790,2.6790,2.6730,2.6735,81
2009-10-05,19:30:00,2.6740,2.6780,2.6725,2.6780,60
2009-10-05,19:35:00,2.6780,2.6795,2.6765,2.6775,30
2009-10-05,19:40:00,2.6765,2.6775,2.6750,2.6775,20
2009-10-05,19:45:00,2.6780,2.6780,2.6750,2.6770,74
2009-10-05,19:50:00,2.6770,2.6770,2.6715,2.6720,169
2009-10-05,19:55:00,2.6720,2.6745,2.6710,2.6745,67
2009-10-05,20:00:00,2.6760,2.6760,2.6730,2.6750,78
2009-10-05,20:05:00,2.6745,2.6770,2.6730,2.6760,101
2009-10-05,20:10:00,2.6770,2.6820,2.6755,2.6780,258
2009-10-05,20:15:00,2.6780,2.6820,2.6780,2.6785,39
2009-10-05,20:20:00,2.6800,2.6800,2.6755,2.6765,78
2009-10-05,20:25:00,2.6770,2.6770,2.6720,2.6720,53
2009-10-05,20:30:00,2.6720,2.6720,2.6670,2.6680,193
2009-10-05,20:35:00,2.6675,2.6700,2.6675,2.6685,69
2009-10-05,20:40:00,2.6690,2.6705,2.6680,2.6705,81
2009-10-05,20:45:00,2.6705,2.6730,2.6700,2.6705,44
2009-10-05,20:50:00,2.6695,2.6700,2.6630,2.6630,148
2009-10-05,20:55:00,2.6630,2.6690,2.6630,2.6675,108
2009-10-05,21:00:00,2.6675,2.6675,2.6625,2.6660,107
2009-10-05,21:05:00,2.6665,2.6690,2.6650,2.6650,75
2009-10-05,21:10:00,2.6645,2.6670,2.6605,2.6650,157
2009-10-05,21:15:00,2.6655,2.6715,2.6635,2.6705,95
2009-10-05,21:20:00,2.6690,2.6690,2.6625,2.6685,59
2009-10-05,21:25:00,2.6695,2.6715,2.6665,2.6665,71
2009-10-05,21:30:00,2.6665,2.6705,2.6635,2.6700,166
2009-10-05,21:35:00,2.6710,2.6710,2.6605,2.6660,269
2009-10-05,21:40:00,2.6665,2.6770,2.6650,2.6720,287
2009-10-05,21:45:00,2.6730,2.6825,2.6730,2.6795,352
2009-10-05,21:50:00,2.6795,2.6920,2.6790,2.6920,314
2009-10-05,21:55:00,2.6910,2.6940,2.6855,2.6870,249
2009-10-05,22:00:00,2.6880,2.6930,2.6795,2.6820,265
2009-10-05,22:05:00,2.6815,2.6845,2.6760,2.6790,208
2009-10-05,22:10:00,2.6790,2.6850,2.6750,2.6795,193
2009-10-05,22:15:00,2.6800,2.6880,2.6795,2.6870,140
2009-10-05,22:20:00,2.6870,2.6885,2.6820,2.6845,121
2009-10-05,22:25:00,2.6855,2.6860,2.6810,2.6835,113
2009-10-05,22:30:00,2.6840,2.6860,2.6800,2.6800,121
2009-10-05,22:35:00,2.6805,2.6835,2.6785,2.6815,238
2009-10-05,22:40:00,2.6820,2.6840,2.6785,2.6830,137
2009-10-05,22:45:00,2.6830,2.6835,2.6760,2.6765,161
2009-10-05,22:50:00,2.6765,2.6765,2.6725,2.6765,85
2009-10-05,22:55:00,2.6755,2.6815,2.6745,2.6795,151
2009-10-05,23:00:00,2.6805,2.6820,2.6770,2.6795,79
2009-10-05,23:05:00,2.6800,2.6820,2.6790,2.6790,68
2009-10-05,23:10:00,2.6790,2.6790,2.6745,2.6750,116
2009-10-05,23:15:00,2.6750,2.6810,2.6750,2.6810,55
2009-10-05,23:20:00,2.6810,2.6815,2.6755,2.6770,68
2009-10-05,23:25:00,2.6770,2.6785,2.6740,2.6765,146
2009-10-05,23:30:00,2.6765,2.6785,2.6760,2.6775,40
2009-10-05,23:35:00,2.6780,2.6790,2.6745,2.6750,131
2009-10-05,23:40:00,2.6765,2.6815,2.6765,2.6815,54
2009-10-05,23:45:00,2.6820,2.6910,2.6810,2.6910,170
2009-10-05,23:50:00,2.6915,2.6980,2.6900,2.6930,240
2009-10-05,23:55:00,2.6930,2.6975,2.6910,2.6930,190
2009-10-06,00:00:00,2.6935,2.6980,2.6925,2.6975,124
2009-10-06,00:05:00,2.6980,2.7095,2.6975,2.7050,545
2009-10-06,00:10:00,2.7050,2.7135,2.7035,2.7120,345
2009-10-06,00:15:00,2.7120,2.7195,2.7120,2.7140,407
2009-10-06,00:20:00,2.7140,2.7155,2.7100,2.7150,115
2009-10-06,00:25:00,2.7150,2.7155,2.7115,2.7125,92
2009-10-06,00:30:00,2.7125,2.7175,2.7125,2.7170,287
2009-10-06,00:35:00,2.7170,2.7230,2.7160,2.7230,188
2009-10-06,00:40:00,2.7230,2.7235,2.7210,2.7215,140
2009-10-06,00:45:00,2.7220,2.7245,2.7210,2.7225,194
2009-10-06,00:50:00,2.7225,2.7245,2.7225,2.7240,186
2009-10-06,00:55:00,2.7240,2.7285,2.7230,2.7260,697
2009-10-06,01:00:00,2.7260,2.7305,2.7260,2.7290,431
2009-10-06,01:05:00,2.7290,2.7300,2.7275,2.7295,108
2009-10-06,01:10:00,2.7300,2.7315,2.7275,2.7300,60
2009-10-06,01:15:00,2.7290,2.7305,2.7270,2.7275,76
2009-10-06,01:20:00,2.7290,2.7370,2.7270,2.7325,229
2009-10-06,01:25:00,2.7325,2.7350,2.7300,2.7350,108
2009-10-06,01:30:00,2.7345,2.7360,2.7285,2.7285,56
2009-10-06,01:35:00,2.7290,2.7290,2.7270,2.7285,51
2009-10-06,01:40:00,2.7295,2.7320,2.7295,2.7310,29
2009-10-06,01:45:00,2.7295,2.7345,2.7295,2.7335,54
2009-10-06,01:50:00,2.7330,2.7330,2.7300,2.7305,17
2009-10-06,01:55:00,2.7305,2.7315,2.7300,2.7315,47
2009-10-06,02:00:00,2.7320,2.7320,2.7295,2.7295,11
2009-10-06,02:05:00,2.7285,2.7340,2.7270,2.7330,34
2009-10-06,02:10:00,2.7325,2.7325,2.7300,2.7310,30
2009-10-06,02:15:00,2.7310,2.7315,2.7280,2.7280,18
2009-10-06,02:20:00,2.7270,2.7290,2.7250,2.7280,22
2009-10-06,02:25:00,2.7275,2.7300,2.7275,2.7300,9
2009-10-06,02:30:00,2.7280,2.7300,2.7280,2.7280,13
2009-10-06,02:35:00,2.7280,2.7295,2.7270,2.7295,17
2009-10-06,02:40:00,2.7275,2.7310,2.7275,2.7310,13
2009-10-06,02:45:00,2.7320,2.7320,2.7300,2.7300,13
2009-10-06,02:50:00,2.7310,2.7310,2.7290,2.7290,3
2009-10-06,02:55:00,2.7320,2.7320,2.7270,2.7270,9
2009-10-06,03:00:00,2.7255,2.7290,2.7255,2.7290,16
2009-10-06,03:10:00,2.7300,2.7345,2.7300,2.7340,28
2009-10-06,03:15:00,2.7330,2.7330,2.7320,2.7320,5
2009-10-06,03:20:00,2.7325,2.7335,2.7315,2.7315,9
2009-10-06,03:25:00,2.7315,2.7315,2.7305,2.7305,3
2009-10-06,03:30:00,2.7300,2.7300,2.7300,2.7300,2
2009-10-06,03:35:00,2.7315,2.7320,2.7315,2.7320,15
2009-10-06,03:40:00,2.7300,2.7320,2.7290,2.7290,9
2009-10-06,03:45:00,2.7290,2.7290,2.7235,2.7270,29
2009-10-06,03:50:00,2.7275,2.7275,2.7250,2.7250,13
2009-10-06,03:55:00,2.7245,2.7265,2.7245,2.7265,16
2009-10-06,04:00:00,2.7260,2.7315,2.7260,2.7315,4
2009-10-06,04:05:00,2.7275,2.7275,2.7275,2.7275,2
2009-10-06,04:10:00,2.7295,2.7340,2.7295,2.7340,16
2009-10-06,04:15:00,2.7330,2.7370,2.7330,2.7370,16
2009-10-06,04:20:00,2.7355,2.7355,2.7330,2.7350,10
2009-10-06,04:25:00,2.7345,2.7355,2.7345,2.7355,3
2009-10-06,04:30:00,2.7345,2.7345,2.7280,2.7280,9
2009-10-06,04:35:00,2.7275,2.7330,2.7275,2.7330,6
2009-10-06,04:40:00,2.7335,2.7355,2.7335,2.7355,4
2009-10-06,04:55:00,2.7305,2.7305,2.7305,2.7305,1
2009-10-06,05:00:00,2.7295,2.7295,2.7275,2.7275,11
2009-10-06,05:10:00,2.7310,2.7400,2.7310,2.7400,32
2009-10-06,06:00:00,2.7305,2.7305,2.7305,2.7305,1
2009-10-06,06:10:00,2.7285,2.7285,2.7270,2.7270,6
2009-10-06,06:25:00,2.7290,2.7290,2.7290,2.7290,1
2009-10-06,06:30:00,2.7355,2.7360,2.7355,2.7360,2
2009-10-06,06:35:00,2.7365,2.7365,2.7355,2.7355,5
2009-10-06,06:40:00,2.7345,2.7355,2.7300,2.7300,4
2009-10-06,06:45:00,2.7375,2.7375,2.7375,2.7375,2
2009-10-06,07:00:00,2.7325,2.7325,2.7325,2.7325,1
2009-10-06,07:10:00,2.7335,2.7335,2.7335,2.7335,1
2009-10-06,07:15:00,2.7365,2.7365,2.7330,2.7330,3
2009-10-06,07:20:00,2.7330,2.7330,2.7320,2.7320,3
2009-10-06,07:30:00,2.7320,2.7320,2.7315,2.7315,10
2009-10-06,07:55:00,2.7290,2.7290,2.7285,2.7290,7
2009-10-06,08:00:00,2.7290,2.7310,2.7290,2.7310,9
2009-10-06,08:05:00,2.7330,2.7330,2.7330,2.7330,1
2009-10-06,08:10:00,2.7350,2.7370,2.7315,2.7370,3
2009-10-06,08:15:00,2.7370,2.7370,2.7335,2.7335,5
2009-10-06,08:20:00,2.7330,2.7360,2.7330,2.7340,7
2009-10-06,08:25:00,2.7365,2.7395,2.7365,2.7395,8
2009-10-06,08:30:00,2.7400,2.7440,2.7400,2.7440,31
2009-10-06,08:35:00,2.7440,2.7480,2.7440,2.7460,23
2009-10-06,08:40:00,2.7475,2.7500,2.7475,2.7500,29
2009-10-06,08:45:00,2.7510,2.7530,2.7490,2.7500,15
2009-10-06,08:50:00,2.7485,2.7485,2.7485,2.7485,5
2009-10-06,08:55:00,2.7485,2.7485,2.7485,2.7485,1
2009-10-06,09:00:00,2.7500,2.7500,2.7485,2.7485,7
2009-10-06,09:05:00,2.7485,2.7500,2.7485,2.7500,3
2009-10-06,09:10:00,2.7505,2.7505,2.7505,2.7505,1
2009-10-06,09:15:00,2.7510,2.7510,2.7500,2.7500,4
2009-10-06,09:20:00,2.7500,2.7550,2.7490,2.7490,29
2009-10-06,09:25:00,2.7480,2.7515,2.7480,2.7510,10
2009-10-06,09:30:00,2.7505,2.7530,2.7505,2.7530,3
2009-10-06,09:35:00,2.7515,2.7530,2.7505,2.7505,17
2009-10-06,09:40:00,2.7500,2.7500,2.7500,2.7500,3
2009-10-06,09:45:00,2.7500,2.7530,2.7500,2.7530,14
2009-10-06,09:50:00,2.7505,2.7510,2.7500,2.7500,17
2009-10-06,09:55:00,2.7530,2.7540,2.7510,2.7515,11
2009-10-06,10:00:00,2.7505,2.7505,2.7500,2.7500,32
2009-10-06,10:05:00,2.7500,2.7500,2.7500,2.7500,1
2009-10-06,10:10:00,2.7495,2.7500,2.7480,2.7480,4
2009-10-06,10:15:00,2.7480,2.7480,2.7480,2.7480,1
2009-10-06,10:30:00,2.7495,2.7500,2.7495,2.7500,3
2009-10-06,10:35:00,2.7510,2.7540,2.7500,2.7540,5
2009-10-06,11:05:00,2.7500,2.7500,2.7485,2.7485,3
2009-10-06,11:10:00,2.7485,2.7485,2.7450,2.7450,5
2009-10-06,11:15:00,2.7450,2.7455,2.7450,2.7455,2
2009-10-06,11:20:00,2.7450,2.7450,2.7450,2.7450,1
2009-10-06,11:30:00,2.7515,2.7515,2.7450,2.7450,6
2009-10-06,11:40:00,2.7510,2.7510,2.7510,2.7510,5
2009-10-06,11:45:00,2.7510,2.7510,2.7510,2.7510,5
2009-10-06,11:50:00,2.7480,2.7480,2.7480,2.7480,2
2009-10-06,12:05:00,2.7440,2.7440,2.7440,2.7440,3
2009-10-06,12:10:00,2.7430,2.7440,2.7430,2.7440,4
2009-10-06,12:30:00,2.7435,2.7450,2.7425,2.7440,15
2009-10-06,12:35:00,2.7435,2.7435,2.7420,2.7430,13
2009-10-06,12:40:00,2.7430,2.7430,2.7405,2.7405,32
2009-10-06,12:45:00,2.7400,2.7400,2.7355,2.7355,25
2009-10-06,12:50:00,2.7350,2.7370,2.7350,2.7370,15
2009-10-06,12:55:00,2.7385,2.7395,2.7365,2.7365,11
2009-10-06,13:00:00,2.7365,2.7400,2.7365,2.7400,3
2009-10-06,13:05:00,2.7390,2.7395,2.7380,2.7395,13
2009-10-06,13:10:00,2.7395,2.7405,2.7395,2.7405,3
2009-10-06,13:15:00,2.7420,2.7420,2.7415,2.7420,4
2009-10-06,13:20:00,2.7385,2.7400,2.7385,2.7400,8
2009-10-06,13:25:00,2.7400,2.7415,2.7395,2.7415,6
2009-10-06,13:30:00,2.7410,2.7410,2.7400,2.7405,23
2009-10-06,13:35:00,2.7410,2.7415,2.7410,2.7415,8
2009-10-06,13:40:00,2.7415,2.7415,2.7415,2.7415,2
2009-10-06,13:45:00,2.7400,2.7415,2.7400,2.7410,15
2009-10-06,13:50:00,2.7410,2.7420,2.7410,2.7420,7
2009-10-06,13:55:00,2.7420,2.7475,2.7420,2.7475,35
2009-10-06,14:00:00,2.7480,2.7505,2.7480,2.7505,16
2009-10-06,14:05:00,2.7505,2.7520,2.7500,2.7520,28
2009-10-06,14:10:00,2.7520,2.7540,2.7520,2.7540,25
2009-10-06,14:15:00,2.7545,2.7575,2.7510,2.7550,50
2009-10-06,14:20:00,2.7550,2.7565,2.7520,2.7560,130
2009-10-06,14:25:00,2.7550,2.7570,2.7550,2.7550,42
2009-10-06,14:30:00,2.7550,2.7590,2.7550,2.7585,46
2009-10-06,14:35:00,2.7590,2.7590,2.7560,2.7560,23
2009-10-06,14:40:00,2.7555,2.7560,2.7520,2.7520,71
2009-10-06,14:45:00,2.7520,2.7525,2.7475,2.7475,18
2009-10-06,14:50:00,2.7490,2.7520,2.7485,2.7500,23
2009-10-06,14:55:00,2.7500,2.7505,2.7485,2.7505,8
2009-10-06,15:00:00,2.7515,2.7625,2.7515,2.7605,66
2009-10-06,15:05:00,2.7600,2.7605,2.7565,2.7575,60
2009-10-06,15:10:00,2.7575,2.7575,2.7520,2.7520,10
2009-10-06,15:15:00,2.7515,2.7545,2.7480,2.7490,49
2009-10-06,15:20:00,2.7480,2.7480,2.7430,2.7460,68
2009-10-06,15:25:00,2.7460,2.7480,2.7455,2.7475,30
2009-10-06,15:30:00,2.7480,2.7535,2.7470,2.7520,113
2009-10-06,15:35:00,2.7490,2.7510,2.7490,2.7500,28
2009-10-06,15:40:00,2.7475,2.7510,2.7475,2.7485,18
2009-10-06,15:45:00,2.7490,2.7495,2.7465,2.7470,12
2009-10-06,15:50:00,2.7470,2.7485,2.7465,2.7475,42
2009-10-06,15:55:00,2.7475,2.7480,2.7470,2.7475,26
2009-10-06,16:00:00,2.7480,2.7500,2.7440,2.7460,60
2009-10-06,16:05:00,2.7460,2.7470,2.7430,2.7430,21
2009-10-06,16:10:00,2.7430,2.7435,2.7395,2.7410,45
2009-10-06,16:15:00,2.7410,2.7450,2.7410,2.7450,34
2009-10-06,16:20:00,2.7455,2.7470,2.7455,2.7465,3
2009-10-06,16:25:00,2.7475,2.7500,2.7475,2.7495,5
2009-10-06,16:30:00,2.7470,2.7470,2.7440,2.7445,9
2009-10-06,16:35:00,2.7445,2.7450,2.7400,2.7425,15
2009-10-06,16:40:00,2.7440,2.7460,2.7440,2.7460,17
2009-10-06,16:45:00,2.7460,2.7490,2.7460,2.7490,15
2009-10-06,16:50:00,2.7480,2.7495,2.7480,2.7495,20
2009-10-06,16:55:00,2.7490,2.7495,2.7465,2.7465,12
2009-10-06,17:00:00,2.7485,2.7525,2.7485,2.7525,21
2009-10-06,17:05:00,2.7530,2.7610,2.7530,2.7560,97
2009-10-06,17:10:00,2.7565,2.7580,2.7565,2.7580,9
2009-10-06,17:15:00,2.7565,2.7570,2.7550,2.7550,9
2009-10-06,17:20:00,2.7575,2.7660,2.7575,2.7605,63
2009-10-06,17:25:00,2.7605,2.7610,2.7560,2.7565,75
2009-10-06,17:30:00,2.7565,2.7570,2.7555,2.7560,24
2009-10-06,17:35:00,2.7565,2.7565,2.7540,2.7540,53
2009-10-06,17:40:00,2.7540,2.7540,2.7520,2.7525,24
2009-10-06,17:45:00,2.7535,2.7570,2.7535,2.7565,56
2009-10-06,17:50:00,2.7570,2.7580,2.7555,2.7570,88
2009-10-06,17:55:00,2.7570,2.7570,2.7560,2.7570,36
2009-10-06,18:00:00,2.7575,2.7590,2.7570,2.7580,40
2009-10-06,18:05:00,2.7585,2.7610,2.7555,2.7555,49
2009-10-06,18:10:00,2.7555,2.7555,2.7525,2.7540,14
2009-10-06,18:15:00,2.7550,2.7600,2.7545,2.7570,42
2009-10-06,18:20:00,2.7555,2.7570,2.7545,2.7565,7
2009-10-06,18:25:00,2.7575,2.7575,2.7570,2.7575,19
2009-10-06,18:30:00,2.7575,2.7600,2.7575,2.7590,16
2009-10-06,18:35:00,2.7610,2.7630,2.7580,2.7580,92
2009-10-06,18:40:00,2.7575,2.7575,2.7530,2.7540,18
2009-10-06,18:45:00,2.7540,2.7550,2.7540,2.7550,3
2009-10-06,18:50:00,2.7540,2.7560,2.7540,2.7545,16
2009-10-06,18:55:00,2.7545,2.7575,2.7545,2.7575,22
2009-10-06,19:00:00,2.7575,2.7585,2.7550,2.7580,61
2009-10-06,19:05:00,2.7585,2.7610,2.7585,2.7585,32
2009-10-06,19:10:00,2.7575,2.7580,2.7530,2.7530,44
2009-10-06,19:15:00,2.7555,2.7555,2.7535,2.7535,10
2009-10-06,19:20:00,2.7540,2.7575,2.7540,2.7575,27
2009-10-06,19:25:00,2.7575,2.7605,2.7570,2.7585,102
2009-10-06,19:30:00,2.7585,2.7625,2.7580,2.7590,68
2009-10-06,19:35:00,2.7610,2.7635,2.7605,2.7625,83
2009-10-06,19:40:00,2.7635,2.7635,2.7605,2.7610,76
2009-10-06,19:45:00,2.7620,2.7645,2.7610,2.7610,26
2009-10-06,19:50:00,2.7600,2.7645,2.7600,2.7645,49
2009-10-06,19:55:00,2.7625,2.7635,2.7610,2.7625,11
2009-10-06,20:00:00,2.7630,2.7640,2.7600,2.7600,40
2009-10-06,20:05:00,2.7605,2.7650,2.7605,2.7635,43
2009-10-06,20:10:00,2.7650,2.7670,2.7615,2.7630,358
2009-10-06,20:15:00,2.7630,2.7645,2.7610,2.7610,92
2009-10-06,20:20:00,2.7615,2.7690,2.7615,2.7675,184
2009-10-06,20:25:00,2.7675,2.7700,2.7610,2.7640,181
2009-10-06,20:30:00,2.7650,2.7715,2.7635,2.7695,142
2009-10-06,20:35:00,2.7690,2.7780,2.7690,2.7710,558
2009-10-06,20:40:00,2.7715,2.7725,2.7655,2.7665,209
2009-10-06,20:45:00,2.7665,2.7665,2.7620,2.7630,228
2009-10-06,20:50:00,2.7630,2.7670,2.7620,2.7645,87
2009-10-06,20:55:00,2.7640,2.7670,2.7635,2.7660,111
2009-10-06,21:00:00,2.7670,2.7840,2.7665,2.7820,569
2009-10-06,21:05:00,2.7815,2.7925,2.7815,2.7895,795
2009-10-06,21:10:00,2.7895,2.7900,2.7835,2.7835,354
2009-10-06,21:15:00,2.7835,2.7835,2.7780,2.7810,215
2009-10-06,21:20:00,2.7810,2.7815,2.7750,2.7750,224
2009-10-06,21:25:00,2.7750,2.7775,2.7735,2.7760,129
2009-10-06,21:30:00,2.7750,2.7835,2.7735,2.7740,426
2009-10-06,21:35:00,2.7740,2.7785,2.7705,2.7750,303
2009-10-06,21:40:00,2.7750,2.7810,2.7740,2.7755,184
2009-10-06,21:45:00,2.7765,2.7770,2.7735,2.7740,126
2009-10-06,21:50:00,2.7750,2.7810,2.7750,2.7805,199
2009-10-06,21:55:00,2.7805,2.7845,2.7805,2.7835,210
2009-10-06,22:00:00,2.7840,2.7905,2.7830,2.7860,420
2009-10-06,22:05:00,2.7865,2.7885,2.7835,2.7870,226
2009-10-06,22:10:00,2.7875,2.7880,2.7845,2.7860,114
2009-10-06,22:15:00,2.7860,2.7880,2.7855,2.7880,139
2009-10-06,22:20:00,2.7875,2.7945,2.7865,2.7930,333
2009-10-06,22:25:00,2.7940,2.7990,2.7890,2.7890,623
2009-10-06,22:30:00,2.7885,2.7955,2.7880,2.7950,216
2009-10-06,22:35:00,2.7940,2.7975,2.7910,2.7945,257
2009-10-06,22:40:00,2.7950,2.7985,2.7945,2.7970,159
2009-10-06,22:45:00,2.7970,2.8045,2.7945,2.8020,528
2009-10-06,22:50:00,2.8020,2.8135,2.8010,2.8095,794
2009-10-06,22:55:00,2.8090,2.8110,2.8070,2.8110,317
2009-10-06,23:00:00,2.8100,2.8110,2.8035,2.8055,277
2009-10-06,23:05:00,2.8060,2.8090,2.8045,2.8075,239
2009-10-06,23:10:00,2.8075,2.8105,2.7970,2.7970,471
2009-10-06,23:15:00,2.7975,2.8040,2.7975,2.8005,222
2009-10-06,23:20:00,2.8005,2.8030,2.7985,2.7985,228
2009-10-06,23:25:00,2.7985,2.7990,2.7880,2.7885,274
2009-10-06,23:30:00,2.7885,2.7920,2.7870,2.7910,187
2009-10-06,23:35:00,2.7910,2.7950,2.7865,2.7875,271
2009-10-06,23:40:00,2.7865,2.7875,2.7815,2.7865,268
2009-10-06,23:45:00,2.7850,2.7890,2.7840,2.7860,147
2009-10-06,23:50:00,2.7855,2.7900,2.7845,2.7865,133
2009-10-06,23:55:00,2.7860,2.7895,2.7845,2.7855,122
2009-10-07,00:00:00,2.7850,2.7935,2.7840,2.7910,200
2009-10-07,00:05:00,2.7910,2.7930,2.7885,2.7900,94
2009-10-07,00:10:00,2.7890,2.7900,2.7885,2.7885,69
2009-10-07,00:15:00,2.7885,2.7920,2.7880,2.7885,65
2009-10-07,00:20:00,2.7880,2.7910,2.7875,2.7890,57
2009-10-07,00:25:00,2.7885,2.7910,2.7870,2.7885,76
2009-10-07,00:30:00,2.7890,2.7910,2.7890,2.7890,52
2009-10-07,00:35:00,2.7890,2.7935,2.7880,2.7900,131
2009-10-07,00:40:00,2.7900,2.7900,2.7875,2.7875,42
2009-10-07,00:45:00,2.7870,2.7875,2.7825,2.7840,96
2009-10-07,00:50:00,2.7835,2.7855,2.7790,2.7850,242
2009-10-07,00:55:00,2.7855,2.7865,2.7825,2.7850,204
2009-10-07,01:00:00,2.7845,2.7845,2.7790,2.7800,137
2009-10-07,01:05:00,2.7800,2.7805,2.7760,2.7800,127
2009-10-07,01:10:00,2.7800,2.7800,2.7755,2.7770,60
2009-10-07,01:15:00,2.7765,2.7845,2.7760,2.7805,89
2009-10-07,01:20:00,2.7810,2.7820,2.7795,2.7810,44
2009-10-07,01:25:00,2.7805,2.7825,2.7790,2.7820,121
2009-10-07,01:30:00,2.7810,2.7815,2.7795,2.7805,41
2009-10-07,01:35:00,2.7815,2.7820,2.7785,2.7800,36
2009-10-07,01:40:00,2.7790,2.7790,2.7740,2.7765,56
2009-10-07,01:45:00,2.7765,2.7765,2.7755,2.7760,57
2009-10-07,01:50:00,2.7745,2.7750,2.7720,2.7730,75
2009-10-07,01:55:00,2.7730,2.7730,2.7700,2.7725,107
2009-10-07,02:00:00,2.7730,2.7730,2.7630,2.7630,62
2009-10-07,02:05:00,2.7625,2.7670,2.7605,2.7670,82
2009-10-07,02:10:00,2.7655,2.7695,2.7645,2.7690,14
2009-10-07,02:15:00,2.7665,2.7690,2.7655,2.7690,20
2009-10-07,02:20:00,2.7695,2.7695,2.7635,2.7650,35
2009-10-07,02:25:00,2.7660,2.7670,2.7640,2.7650,19
2009-10-07,02:30:00,2.7645,2.7675,2.7640,2.7675,26
2009-10-07,02:35:00,2.7655,2.7655,2.7655,2.7655,4
2009-10-07,02:40:00,2.7655,2.7685,2.7655,2.7670,16
2009-10-07,02:45:00,2.7680,2.7700,2.7675,2.7700,17
2009-10-07,02:50:00,2.7705,2.7710,2.7700,2.7710,16
2009-10-07,02:55:00,2.7700,2.7750,2.7695,2.7735,23
2009-10-07,03:00:00,2.7735,2.7735,2.7730,2.7730,6
2009-10-07,03:05:00,2.7730,2.7765,2.7730,2.7755,22
2009-10-07,03:10:00,2.7740,2.7765,2.7740,2.7760,15
2009-10-07,03:20:00,2.7745,2.7745,2.7735,2.7735,4
2009-10-07,03:25:00,2.7760,2.7765,2.7760,2.7765,7
2009-10-07,03:30:00,2.7765,2.7765,2.7760,2.7765,12
2009-10-07,03:35:00,2.7750,2.7760,2.7730,2.7730,13
2009-10-07,03:40:00,2.7730,2.7740,2.7680,2.7680,11
2009-10-07,03:45:00,2.7685,2.7685,2.7630,2.7635,106
2009-10-07,03:50:00,2.7650,2.7650,2.7630,2.7645,34
2009-10-07,03:55:00,2.7645,2.7655,2.7635,2.7655,17
2009-10-07,04:00:00,2.7640,2.7655,2.7630,2.7635,16
2009-10-07,04:05:00,2.7650,2.7685,2.7650,2.7655,31
2009-10-07,04:10:00,2.7645,2.7665,2.7640,2.7665,5
2009-10-07,04:35:00,2.7650,2.7665,2.7650,2.7665,22
2009-10-07,04:45:00,2.7655,2.7655,2.7645,2.7645,6
2009-10-07,04:50:00,2.7655,2.7665,2.7645,2.7645,8
2009-10-07,04:55:00,2.7640,2.7640,2.7635,2.7635,8
2009-10-07,05:00:00,2.7640,2.7640,2.7640,2.7640,1
2009-10-07,05:05:00,2.7650,2.7655,2.7650,2.7655,2
2009-10-07,05:10:00,2.7655,2.7660,2.7655,2.7660,3
2009-10-07,06:00:00,2.7660,2.7690,2.7625,2.7690,9
2009-10-07,06:05:00,2.7690,2.7710,2.7690,2.7710,7
2009-10-07,06:10:00,2.7705,2.7705,2.7705,2.7705,1
2009-10-07,06:15:00,2.7715,2.7735,2.7715,2.7730,9
2009-10-07,06:20:00,2.7735,2.7735,2.7735,2.7735,1
2009-10-07,06:25:00,2.7730,2.7730,2.7730,2.7730,2
2009-10-07,06:30:00,2.7735,2.7735,2.7735,2.7735,1
2009-10-07,06:35:00,2.7740,2.7765,2.7740,2.7765,17
2009-10-07,06:40:00,2.7765,2.7765,2.7765,2.7765,10
2009-10-07,06:45:00,2.7755,2.7755,2.7755,2.7755,1
2009-10-07,06:50:00,2.7760,2.7760,2.7760,2.7760,1
2009-10-07,06:55:00,2.7765,2.7765,2.7765,2.7765,1
2009-10-07,07:00:00,2.7765,2.7765,2.7750,2.7750,5
2009-10-07,07:05:00,2.7750,2.7750,2.7750,2.7750,2
2009-10-07,07:10:00,2.7730,2.7745,2.7730,2.7730,7
2009-10-07,07:20:00,2.7725,2.7725,2.7725,2.7725,1
2009-10-07,07:25:00,2.7740,2.7740,2.7740,2.7740,1
2009-10-07,07:30:00,2.7730,2.7755,2.7720,2.7755,6
2009-10-07,07:35:00,2.7750,2.7750,2.7750,2.7750,2
2009-10-07,07:45:00,2.7760,2.7830,2.7760,2.7810,39
2009-10-07,07:50:00,2.7810,2.7810,2.7750,2.7750,5
2009-10-07,07:55:00,2.7755,2.7800,2.7755,2.7790,14
2009-10-07,08:00:00,2.7780,2.7780,2.7765,2.7765,4
2009-10-07,08:05:00,2.7780,2.7800,2.7760,2.7760,12
2009-10-07,08:10:00,2.7760,2.7760,2.7760,2.7760,4
2009-10-07,08:15:00,2.7760,2.7760,2.7720,2.7745,30
2009-10-07,08:20:00,2.7735,2.7735,2.7710,2.7710,9
2009-10-07,08:25:00,2.7710,2.7710,2.7710,2.7710,1
2009-10-07,08:30:00,2.7705,2.7710,2.7660,2.7660,38
2009-10-07,08:35:00,2.7660,2.7660,2.7510,2.7600,81
2009-10-07,08:40:00,2.7630,2.7630,2.7535,2.7550,26
2009-10-07,08:45:00,2.7630,2.7630,2.7625,2.7630,7
2009-10-07,08:50:00,2.7630,2.7650,2.7625,2.7625,4
2009-10-07,08:55:00,2.7610,2.7610,2.7585,2.7610,6
2009-10-07,09:00:00,2.7635,2.7640,2.7610,2.7630,9
2009-10-07,09:05:00,2.7630,2.7630,2.7630,2.7630,1
2009-10-07,09:10:00,2.7630,2.7635,2.7625,2.7630,8
2009-10-07,09:15:00,2.7625,2.7625,2.7620,2.7620,3
2009-10-07,09:20:00,2.7625,2.7625,2.7625,2.7625,1
2009-10-07,09:25:00,2.7610,2.7610,2.7600,2.7600,8
2009-10-07,09:30:00,2.7580,2.7590,2.7580,2.7590,4
2009-10-07,09:35:00,2.7600,2.7600,2.7600,2.7600,2
2009-10-07,09:40:00,2.7590,2.7590,2.7585,2.7590,7
2009-10-07,09:45:00,2.7600,2.7600,2.7600,2.7600,1
2009-10-07,09:55:00,2.7620,2.7620,2.7620,2.7620,5
2009-10-07,10:00:00,2.7605,2.7610,2.7600,2.7600,5
2009-10-07,10:05:00,2.7600,2.7600,2.7600,2.7600,3
2009-10-07,10:10:00,2.7620,2.7620,2.7600,2.7600,4
2009-10-07,10:25:00,2.7600,2.7610,2.7600,2.7610,3
2009-10-07,10:30:00,2.7610,2.7610,2.7610,2.7610,1
2009-10-07,10:35:00,2.7620,2.7630,2.7620,2.7630,3
2009-10-07,10:55:00,2.7640,2.7700,2.7640,2.7690,22
2009-10-07,11:05:00,2.7690,2.7690,2.7680,2.7680,2
2009-10-07,11:10:00,2.7680,2.7680,2.7680,2.7680,1
2009-10-07,11:20:00,2.7700,2.7700,2.7700,2.7700,1
2009-10-07,11:25:00,2.7700,2.7720,2.7700,2.7720,7
2009-10-07,11:30:00,2.7720,2.7725,2.7660,2.7660,6
2009-10-07,12:00:00,2.7705,2.7720,2.7700,2.7700,6
2009-10-07,12:05:00,2.7700,2.7700,2.7700,2.7700,1
2009-10-07,12:25:00,2.7740,2.7740,2.7740,2.7740,1
2009-10-07,12:30:00,2.7740,2.7785,2.7740,2.7780,17
2009-10-07,12:35:00,2.7780,2.7785,2.7770,2.7785,13
2009-10-07,12:40:00,2.7790,2.7790,2.7780,2.7780,5
2009-10-07,12:45:00,2.7780,2.7780,2.7780,2.7780,3
2009-10-07,12:50:00,2.7785,2.7785,2.7765,2.7785,8
2009-10-07,12:55:00,2.7785,2.7785,2.7780,2.7780,12
2009-10-07,13:00:00,2.7770,2.7790,2.7770,2.7790,3
2009-10-07,13:05:00,2.7785,2.7785,2.7775,2.7775,4
2009-10-07,13:10:00,2.7765,2.7765,2.7760,2.7760,6
2009-10-07,13:15:00,2.7780,2.7785,2.7780,2.7785,4
2009-10-07,13:20:00,2.7785,2.7805,2.7785,2.7805,13
2009-10-07,13:25:00,2.7805,2.7830,2.7805,2.7825,36
2009-10-07,13:30:00,2.7825,2.7840,2.7825,2.7835,15
2009-10-07,13:35:00,2.7845,2.7850,2.7845,2.7850,13
2009-10-07,13:40:00,2.7870,2.7870,2.7830,2.7830,6
2009-10-07,13:45:00,2.7875,2.7875,2.7845,2.7845,10
2009-10-07,13:50:00,2.7845,2.7865,2.7825,2.7850,30
2009-10-07,13:55:00,2.7860,2.7860,2.7850,2.7850,7
2009-10-07,14:00:00,2.7850,2.7850,2.7825,2.7830,8
2009-10-07,14:05:00,2.7820,2.7900,2.7820,2.7900,65
2009-10-07,14:10:00,2.7900,2.7935,2.7900,2.7915,49
2009-10-07,14:15:00,2.7925,2.7925,2.7910,2.7925,12
2009-10-07,14:20:00,2.7925,2.7925,2.7895,2.7895,9
2009-10-07,14:25:00,2.7885,2.7885,2.7840,2.7860,47
2009-10-07,14:30:00,2.7850,2.7850,2.7800,2.7800,42
2009-10-07,14:35:00,2.7810,2.7810,2.7780,2.7805,18
2009-10-07,14:40:00,2.7810,2.7815,2.7770,2.7770,30
2009-10-07,14:45:00,2.7780,2.7800,2.7760,2.7800,18
2009-10-07,14:50:00,2.7815,2.7830,2.7800,2.7830,18
2009-10-07,14:55:00,2.7800,2.7800,2.7800,2.7800,3
2009-10-07,15:00:00,2.7835,2.7835,2.7755,2.7780,36
2009-10-07,15:05:00,2.7760,2.7760,2.7685,2.7690,108
2009-10-07,15:10:00,2.7695,2.7745,2.7675,2.7740,105
2009-10-07,15:15:00,2.7730,2.7730,2.7700,2.7715,32
2009-10-07,15:20:00,2.7710,2.7770,2.7710,2.7770,40
2009-10-07,15:25:00,2.7755,2.7755,2.7730,2.7730,23
2009-10-07,15:30:00,2.7730,2.7735,2.7680,2.7680,38
2009-10-07,15:35:00,2.7685,2.7685,2.7640,2.7645,54
2009-10-07,15:40:00,2.7640,2.7650,2.7600,2.7600,144
2009-10-07,15:45:00,2.7605,2.7650,2.7605,2.7630,71
2009-10-07,15:50:00,2.7650,2.7705,2.7645,2.7705,30
2009-10-07,15:55:00,2.7710,2.7720,2.7680,2.7680,59
2009-10-07,16:00:00,2.7720,2.7770,2.7710,2.7755,24
2009-10-07,16:05:00,2.7735,2.7745,2.7695,2.7695,12
2009-10-07,16:10:00,2.7690,2.7710,2.7660,2.7710,21
2009-10-07,16:15:00,2.7725,2.7740,2.7715,2.7740,4
2009-10-07,16:20:00,2.7740,2.7770,2.7740,2.7750,31
2009-10-07,16:25:00,2.7735,2.7790,2.7735,2.7780,77
2009-10-07,16:30:00,2.7780,2.7815,2.7780,2.7815,25
2009-10-07,16:35:00,2.7815,2.7845,2.7800,2.7825,22
2009-10-07,16:40:00,2.7830,2.7955,2.7830,2.7950,127
2009-10-07,16:45:00,2.7955,2.7955,2.7925,2.7925,74
2009-10-07,16:50:00,2.7925,2.8015,2.7925,2.7985,114
2009-10-07,16:55:00,2.7985,2.8040,2.7975,2.8000,92
2009-10-07,17:00:00,2.7995,2.8000,2.7940,2.7945,51
2009-10-07,17:05:00,2.7930,2.7940,2.7930,2.7930,32
2009-10-07,17:10:00,2.7935,2.7935,2.7920,2.7925,19
2009-10-07,17:15:00,2.7930,2.7985,2.7925,2.7940,31
2009-10-07,17:20:00,2.7925,2.7940,2.7920,2.7940,36
2009-10-07,17:25:00,2.7925,2.7930,2.7910,2.7910,32
2009-10-07,17:30:00,2.7905,2.7915,2.7875,2.7900,48
2009-10-07,17:35:00,2.7880,2.7895,2.7870,2.7895,9
2009-10-07,17:40:00,2.7910,2.7935,2.7880,2.7880,17
2009-10-07,17:45:00,2.7890,2.7890,2.7870,2.7890,35
2009-10-07,17:50:00,2.7895,2.7930,2.7895,2.7925,11
2009-10-07,17:55:00,2.7925,2.7945,2.7875,2.7895,36
2009-10-07,18:00:00,2.7900,2.7900,2.7885,2.7900,26
2009-10-07,18:05:00,2.7900,2.7910,2.7880,2.7880,21
2009-10-07,18:10:00,2.7880,2.7885,2.7880,2.7885,2
2009-10-07,18:15:00,2.7890,2.7910,2.7890,2.7910,18
2009-10-07,18:20:00,2.7910,2.7920,2.7840,2.7890,108
2009-10-07,18:25:00,2.7900,2.7900,2.7890,2.7900,11
2009-10-07,18:30:00,2.7900,2.7910,2.7900,2.7910,9
2009-10-07,18:35:00,2.7900,2.7920,2.7885,2.7895,54
2009-10-07,18:40:00,2.7900,2.7905,2.7865,2.7865,12
2009-10-07,18:45:00,2.7890,2.7900,2.7880,2.7880,15
2009-10-07,18:50:00,2.7880,2.7895,2.7870,2.7885,19
2009-10-07,18:55:00,2.7885,2.7885,2.7825,2.7830,70
2009-10-07,19:00:00,2.7835,2.7845,2.7740,2.7765,76
2009-10-07,19:05:00,2.7770,2.7830,2.7765,2.7825,42
2009-10-07,19:10:00,2.7830,2.7840,2.7820,2.7835,27
2009-10-07,19:15:00,2.7815,2.7825,2.7795,2.7805,37
2009-10-07,19:20:00,2.7805,2.7805,2.7750,2.7750,69
2009-10-07,19:25:00,2.7760,2.7760,2.7710,2.7750,78
2009-10-07,19:30:00,2.7760,2.7775,2.7700,2.7705,96
2009-10-07,19:35:00,2.7705,2.7710,2.7675,2.7680,117
2009-10-07,19:40:00,2.7695,2.7745,2.7680,2.7740,85
2009-10-07,19:45:00,2.7745,2.7745,2.7715,2.7720,86
2009-10-07,19:50:00,2.7715,2.7715,2.7695,2.7695,43
2009-10-07,19:55:00,2.7690,2.7695,2.7650,2.7675,74
2009-10-07,20:00:00,2.7675,2.7680,2.7570,2.7630,164
2009-10-07,20:05:00,2.7625,2.7650,2.7615,2.7630,58
2009-10-07,20:10:00,2.7645,2.7685,2.7610,2.7685,253
2009-10-07,20:15:00,2.7685,2.7745,2.7675,2.7695,115
2009-10-07,20:20:00,2.7690,2.7690,2.7640,2.7670,97
2009-10-07,20:25:00,2.7670,2.7715,2.7670,2.7700,46
2009-10-07,20:30:00,2.7700,2.7725,2.7665,2.7710,119
2009-10-07,20:35:00,2.7710,2.7735,2.7695,2.7725,103
2009-10-07,20:40:00,2.7720,2.7720,2.7630,2.7640,119
2009-10-07,20:45:00,2.7650,2.7655,2.7545,2.7560,175
2009-10-07,20:50:00,2.7560,2.7570,2.7520,2.7565,276
2009-10-07,20:55:00,2.7570,2.7595,2.7535,2.7590,79
2009-10-07,21:00:00,2.7580,2.7600,2.7560,2.7570,134
2009-10-07,21:05:00,2.7585,2.7660,2.7580,2.7650,143
2009-10-07,21:10:00,2.7655,2.7660,2.7630,2.7630,82
2009-10-07,21:15:00,2.7630,2.7670,2.7625,2.7670,74
2009-10-07,21:20:00,2.7675,2.7730,2.7650,2.7710,155
2009-10-07,21:25:00,2.7715,2.7740,2.7705,2.7720,105
2009-10-07,21:30:00,2.7720,2.7825,2.7700,2.7805,446
2009-10-07,21:35:00,2.7805,2.7860,2.7790,2.7795,328
2009-10-07,21:40:00,2.7810,2.7825,2.7720,2.7720,247
2009-10-07,21:45:00,2.7735,2.7760,2.7660,2.7680,446
2009-10-07,21:50:00,2.7670,2.7735,2.7670,2.7685,229
2009-10-07,21:55:00,2.7690,2.7835,2.7680,2.7815,407
2009-10-07,22:00:00,2.7820,2.7890,2.7775,2.7865,437
2009-10-07,22:05:00,2.7865,2.7920,2.7855,2.7880,416
2009-10-07,22:10:00,2.7885,2.7920,2.7880,2.7915,246
2009-10-07,22:15:00,2.7920,2.8010,2.7915,2.7945,460
2009-10-07,22:20:00,2.7955,2.7980,2.7940,2.7955,205
2009-10-07,22:25:00,2.7955,2.7955,2.7915,2.7930,118
2009-10-07,22:30:00,2.7930,2.7930,2.7785,2.7840,366
2009-10-07,22:35:00,2.7845,2.7900,2.7815,2.7870,246
2009-10-07,22:40:00,2.7870,2.7895,2.7850,2.7870,135
2009-10-07,22:45:00,2.7880,2.7885,2.7770,2.7770,230
2009-10-07,22:50:00,2.7785,2.7835,2.7770,2.7820,149
2009-10-07,22:55:00,2.7830,2.7870,2.7830,2.7865,92
2009-10-07,23:00:00,2.7870,2.7980,2.7870,2.7965,225
2009-10-07,23:05:00,2.7965,2.8015,2.7900,2.7900,389
2009-10-07,23:10:00,2.7900,2.7910,2.7860,2.7880,103
2009-10-07,23:15:00,2.7880,2.7935,2.7870,2.7895,296
2009-10-07,23:20:00,2.7890,2.7915,2.7870,2.7895,253
2009-10-07,23:25:00,2.7900,2.7900,2.7830,2.7845,159
2009-10-07,23:30:00,2.7845,2.7850,2.7800,2.7820,110
2009-10-07,23:35:00,2.7820,2.7830,2.7715,2.7745,394
2009-10-07,23:40:00,2.7745,2.7760,2.7675,2.7705,279
2009-10-07,23:45:00,2.7710,2.7755,2.7685,2.7735,424
2009-10-07,23:50:00,2.7740,2.7785,2.7680,2.7775,263
2009-10-07,23:55:00,2.7765,2.7770,2.7685,2.7690,203
2009-10-08,00:00:00,2.7680,2.7720,2.7645,2.7690,285
2009-10-08,00:05:00,2.7695,2.7770,2.7685,2.7770,117
2009-10-08,00:10:00,2.7770,2.7770,2.7710,2.7730,165
2009-10-08,00:15:00,2.7735,2.7810,2.7730,2.7805,112
2009-10-08,00:20:00,2.7805,2.7815,2.7770,2.7815,121
2009-10-08,00:25:00,2.7815,2.7820,2.7780,2.7780,99
2009-10-08,00:30:00,2.7780,2.7785,2.7720,2.7755,169
2009-10-08,00:35:00,2.7750,2.7770,2.7685,2.7700,177
2009-10-08,00:40:00,2.7695,2.7715,2.7670,2.7690,209
2009-10-08,00:45:00,2.7680,2.7715,2.7680,2.7715,98
2009-10-08,00:50:00,2.7715,2.7780,2.7710,2.7765,225
2009-10-08,00:55:00,2.7760,2.7800,2.7755,2.7780,227
2009-10-08,01:00:00,2.7780,2.7780,2.7715,2.7720,126
2009-10-08,01:05:00,2.7725,2.7755,2.7705,2.7715,59
2009-10-08,01:10:00,2.7710,2.7715,2.7705,2.7715,23
2009-10-08,01:15:00,2.7715,2.7795,2.7715,2.7740,31
2009-10-08,01:20:00,2.7740,2.7765,2.7735,2.7750,33
2009-10-08,01:25:00,2.7755,2.7780,2.7725,2.7780,42
2009-10-08,01:30:00,2.7765,2.7795,2.7750,2.7765,32
2009-10-08,01:35:00,2.7770,2.7800,2.7770,2.7785,64
2009-10-08,01:40:00,2.7785,2.7785,2.7770,2.7775,34
2009-10-08,01:45:00,2.7770,2.7770,2.7735,2.7735,38
2009-10-08,01:50:00,2.7760,2.7760,2.7715,2.7735,59
2009-10-08,01:55:00,2.7740,2.7760,2.7720,2.7760,27
2009-10-08,02:00:00,2.7760,2.7780,2.7750,2.7750,14
2009-10-08,02:05:00,2.7730,2.7740,2.7730,2.7740,4
2009-10-08,02:10:00,2.7750,2.7770,2.7685,2.7685,33
2009-10-08,02:15:00,2.7695,2.7735,2.7685,2.7735,11
2009-10-08,02:20:00,2.7725,2.7725,2.7710,2.7715,10
2009-10-08,02:25:00,2.7725,2.7745,2.7715,2.7745,5
2009-10-08,02:30:00,2.7750,2.7785,2.7750,2.7785,10
2009-10-08,02:35:00,2.7795,2.7800,2.7775,2.7785,15
2009-10-08,02:40:00,2.7785,2.7785,2.7785,2.7785,1
2009-10-08,02:45:00,2.7800,2.7815,2.7800,2.7815,13
2009-10-08,02:50:00,2.7810,2.7830,2.7810,2.7815,37
2009-10-08,02:55:00,2.7810,2.7815,2.7810,2.7815,9
2009-10-08,03:00:00,2.7820,2.7820,2.7800,2.7800,10
2009-10-08,03:05:00,2.7800,2.7815,2.7790,2.7815,8
2009-10-08,03:10:00,2.7815,2.7820,2.7780,2.7810,19
2009-10-08,03:15:00,2.7790,2.7795,2.7790,2.7795,2
2009-10-08,03:20:00,2.7790,2.7790,2.7780,2.7780,7
2009-10-08,03:25:00,2.7800,2.7800,2.7800,2.7800,2
2009-10-08,03:30:00,2.7815,2.7815,2.7800,2.7815,11
2009-10-08,03:35:00,2.7810,2.7815,2.7800,2.7800,14
2009-10-08,03:40:00,2.7790,2.7800,2.7760,2.7760,12
2009-10-08,03:45:00,2.7765,2.7815,2.7765,2.7810,30
2009-10-08,03:50:00,2.7815,2.7825,2.7805,2.7805,8
2009-10-08,03:55:00,2.7810,2.7825,2.7790,2.7825,5
2009-10-08,04:00:00,2.7810,2.7810,2.7800,2.7800,13
2009-10-08,04:05:00,2.7815,2.7875,2.7815,2.7850,52
2009-10-08,04:10:00,2.7845,2.7855,2.7830,2.7855,15
2009-10-08,04:20:00,2.7850,2.7865,2.7850,2.7865,8
2009-10-08,04:25:00,2.7865,2.7865,2.7860,2.7860,3
2009-10-08,04:30:00,2.7865,2.7875,2.7860,2.7875,3
2009-10-08,04:35:00,2.7845,2.7845,2.7825,2.7840,14
2009-10-08,04:45:00,2.7830,2.7830,2.7820,2.7820,3
2009-10-08,04:50:00,2.7805,2.7900,2.7805,2.7885,39
2009-10-08,04:55:00,2.7885,2.7905,2.7875,2.7885,20
2009-10-08,05:00:00,2.7825,2.7865,2.7825,2.7865,6
2009-10-08,05:05:00,2.7865,2.7865,2.7825,2.7825,9
2009-10-08,05:10:00,2.7825,2.7845,2.7820,2.7845,4
2009-10-08,06:00:00,2.7885,2.8010,2.7885,2.7940,35
2009-10-08,06:05:00,2.7940,2.7970,2.7940,2.7970,5
2009-10-08,06:10:00,2.7995,2.7995,2.7940,2.7970,4
2009-10-08,06:15:00,2.7980,2.7990,2.7980,2.7990,3
2009-10-08,06:20:00,2.7975,2.7975,2.7975,2.7975,1
2009-10-08,06:25:00,2.7935,2.7935,2.7915,2.7915,3
2009-10-08,06:30:00,2.7915,2.7915,2.7915,2.7915,1
2009-10-08,06:40:00,2.7925,2.7925,2.7925,2.7925,5
2009-10-08,06:45:00,2.7920,2.7920,2.7910,2.7910,7
2009-10-08,06:55:00,2.7905,2.7905,2.7905,2.7905,2
2009-10-08,07:05:00,2.7940,2.7990,2.7935,2.7990,23
2009-10-08,07:20:00,2.7990,2.7990,2.7990,2.7990,1
2009-10-08,07:25:00,2.7945,2.7945,2.7945,2.7945,3
2009-10-08,07:30:00,2.7980,2.7980,2.7980,2.7980,2
2009-10-08,07:35:00,2.7985,2.7985,2.7985,2.7985,2
2009-10-08,07:40:00,2.7990,2.7990,2.7975,2.7975,5
2009-10-08,07:45:00,2.7955,2.7955,2.7935,2.7935,2
2009-10-08,07:50:00,2.7975,2.7975,2.7935,2.7935,3
2009-10-08,07:55:00,2.7940,2.7940,2.7915,2.7915,5
2009-10-08,08:00:00,2.7915,2.7925,2.7905,2.7925,10
2009-10-08,08:05:00,2.7970,2.7980,2.7970,2.7980,2
2009-10-08,08:10:00,2.7915,2.7915,2.7850,2.7875,21
2009-10-08,08:15:00,2.7885,2.7900,2.7885,2.7900,4
2009-10-08,08:20:00,2.7905,2.7910,2.7905,2.7910,4
2009-10-08,08:25:00,2.7905,2.7905,2.7905,2.7905,1
2009-10-08,08:30:00,2.7940,2.7980,2.7920,2.7980,17
2009-10-08,08:35:00,2.7965,2.8020,2.7965,2.8020,21
2009-10-08,08:40:00,2.8025,2.8045,2.8020,2.8045,28
2009-10-08,08:45:00,2.8045,2.8060,2.7955,2.8010,65
2009-10-08,08:50:00,2.8015,2.8020,2.8010,2.8020,6
2009-10-08,08:55:00,2.8030,2.8065,2.8030,2.8040,19
2009-10-08,09:00:00,2.8060,2.8060,2.8035,2.8035,8
2009-10-08,09:05:00,2.8050,2.8065,2.8050,2.8050,9
2009-10-08,09:10:00,2.8055,2.8055,2.8030,2.8030,2
2009-10-08,09:15:00,2.8050,2.8050,2.8045,2.8050,6
2009-10-08,09:20:00,2.8050,2.8085,2.8050,2.8085,27
2009-10-08,09:25:00,2.8080,2.8115,2.8080,2.8110,135
2009-10-08,09:30:00,2.8105,2.8195,2.8090,2.8090,164
2009-10-08,09:35:00,2.8130,2.8160,2.8105,2.8115,9
2009-10-08,09:40:00,2.8135,2.8135,2.8065,2.8080,8
2009-10-08,09:45:00,2.8075,2.8075,2.8060,2.8060,13
2009-10-08,09:50:00,2.8095,2.8095,2.8080,2.8095,10
2009-10-08,09:55:00,2.8090,2.8100,2.8075,2.8100,27
2009-10-08,10:00:00,2.8075,2.8095,2.8070,2.8095,12
2009-10-08,10:05:00,2.8075,2.8100,2.8075,2.8095,4
2009-10-08,10:10:00,2.8080,2.8080,2.8050,2.8055,14
2009-10-08,10:15:00,2.8055,2.8055,2.8055,2.8055,2
2009-10-08,10:20:00,2.8080,2.8100,2.8060,2.8060,7
2009-10-08,10:25:00,2.8055,2.8055,2.8045,2.8050,7
2009-10-08,10:30:00,2.8050,2.8070,2.8050,2.8070,3
2009-10-08,10:35:00,2.8045,2.8065,2.8045,2.8065,11
2009-10-08,10:40:00,2.8065,2.8070,2.8030,2.8060,26
2009-10-08,10:45:00,2.8060,2.8070,2.8060,2.8070,47
2009-10-08,10:50:00,2.8075,2.8075,2.8060,2.8070,9
2009-10-08,10:55:00,2.8060,2.8060,2.8055,2.8060,3
2009-10-08,11:00:00,2.8070,2.8070,2.8070,2.8070,7
2009-10-08,11:05:00,2.8065,2.8065,2.8065,2.8065,1
2009-10-08,11:10:00,2.8070,2.8070,2.8070,2.8070,4
2009-10-08,11:15:00,2.8080,2.8080,2.8080,2.8080,1
2009-10-08,11:20:00,2.8090,2.8090,2.8070,2.8070,11
2009-10-08,11:30:00,2.8060,2.8060,2.8060,2.8060,1
2009-10-08,11:35:00,2.8060,2.8060,2.8050,2.8050,9
2009-10-08,11:40:00,2.8040,2.8040,2.8025,2.8030,4
2009-10-08,11:45:00,2.8020,2.8020,2.7970,2.7995,44
2009-10-08,11:50:00,2.7975,2.7975,2.7975,2.7975,1
2009-10-08,12:00:00,2.7980,2.8015,2.7975,2.8000,63
2009-10-08,12:05:00,2.8000,2.8035,2.7975,2.8010,25
2009-10-08,12:15:00,2.8010,2.8010,2.8010,2.8010,5
2009-10-08,12:20:00,2.8000,2.8000,2.7990,2.7995,9
2009-10-08,12:25:00,2.7995,2.7995,2.7995,2.7995,1
2009-10-08,12:30:00,2.8040,2.8090,2.8040,2.8085,28
2009-10-08,12:35:00,2.8090,2.8090,2.8075,2.8090,28
2009-10-08,12:40:00,2.8075,2.8075,2.8000,2.8045,40
2009-10-08,12:45:00,2.8080,2.8080,2.8005,2.8040,36
2009-10-08,12:50:00,2.8040,2.8055,2.8020,2.8055,21
2009-10-08,12:55:00,2.8070,2.8115,2.8070,2.8075,78
2009-10-08,13:00:00,2.8070,2.8120,2.8070,2.8120,6
2009-10-08,13:05:00,2.8140,2.8140,2.8120,2.8120,8
2009-10-08,13:10:00,2.8120,2.8140,2.8120,2.8125,5
2009-10-08,13:15:00,2.8125,2.8150,2.8125,2.8150,37
2009-10-08,13:20:00,2.8145,2.8160,2.8130,2.8150,27
2009-10-08,13:25:00,2.8150,2.8155,2.8150,2.8155,2
2009-10-08,13:30:00,2.8145,2.8165,2.8135,2.8165,19
2009-10-08,13:35:00,2.8160,2.8210,2.8150,2.8205,119
2009-10-08,13:40:00,2.8200,2.8205,2.8180,2.8190,18
2009-10-08,13:45:00,2.8200,2.8200,2.8180,2.8190,15
2009-10-08,13:50:00,2.8190,2.8245,2.8190,2.8245,34
2009-10-08,13:55:00,2.8245,2.8450,2.8245,2.8375,493
2009-10-08,14:00:00,2.8375,2.8445,2.8345,2.8410,182
2009-10-08,14:05:00,2.8415,2.8435,2.8410,2.8415,35
2009-10-08,14:10:00,2.8405,2.8450,2.8400,2.8420,54
2009-10-08,14:15:00,2.8435,2.8435,2.8385,2.8395,24
2009-10-08,14:20:00,2.8385,2.8405,2.8385,2.8405,18
2009-10-08,14:25:00,2.8400,2.8415,2.8365,2.8365,19
2009-10-08,14:30:00,2.8390,2.8390,2.8380,2.8385,7
2009-10-08,14:35:00,2.8385,2.8450,2.8380,2.8445,90
2009-10-08,14:40:00,2.8445,2.8450,2.8435,2.8450,83
2009-10-08,14:45:00,2.8450,2.8470,2.8445,2.8455,24
2009-10-08,14:50:00,2.8455,2.8465,2.8440,2.8450,34
2009-10-08,14:55:00,2.8430,2.8435,2.8385,2.8395,23
2009-10-08,15:00:00,2.8400,2.8450,2.8400,2.8440,31
2009-10-08,15:05:00,2.8450,2.8465,2.8430,2.8435,28
2009-10-08,15:10:00,2.8425,2.8440,2.8420,2.8430,24
2009-10-08,15:15:00,2.8440,2.8440,2.8365,2.8435,93
2009-10-08,15:20:00,2.8440,2.8475,2.8430,2.8455,125
2009-10-08,15:25:00,2.8455,2.8470,2.8450,2.8455,24
2009-10-08,15:30:00,2.8455,2.8470,2.8455,2.8465,22
2009-10-08,15:35:00,2.8455,2.8460,2.8430,2.8430,42
2009-10-08,15:40:00,2.8430,2.8445,2.8405,2.8420,25
2009-10-08,15:45:00,2.8425,2.8450,2.8425,2.8445,11
2009-10-08,15:50:00,2.8440,2.8490,2.8440,2.8490,43
2009-10-08,15:55:00,2.8480,2.8550,2.8480,2.8510,300
2009-10-08,16:00:00,2.8510,2.8520,2.8490,2.8500,37
2009-10-08,16:05:00,2.8485,2.8495,2.8450,2.8455,58
2009-10-08,16:10:00,2.8460,2.8505,2.8460,2.8500,51
2009-10-08,16:15:00,2.8500,2.8520,2.8485,2.8510,92
2009-10-08,16:20:00,2.8510,2.8595,2.8505,2.8590,66
2009-10-08,16:25:00,2.8585,2.8595,2.8555,2.8560,43
2009-10-08,16:30:00,2.8560,2.8610,2.8540,2.8595,86
2009-10-08,16:35:00,2.8590,2.8595,2.8565,2.8590,41
2009-10-08,16:40:00,2.8585,2.8585,2.8545,2.8560,29
2009-10-08,16:45:00,2.8570,2.8570,2.8530,2.8565,11
2009-10-08,16:50:00,2.8555,2.8570,2.8545,2.8570,33
2009-10-08,16:55:00,2.8575,2.8600,2.8565,2.8585,65
2009-10-08,17:00:00,2.8585,2.8620,2.8580,2.8620,42
2009-10-08,17:05:00,2.8620,2.8685,2.8595,2.8600,146
2009-10-08,17:10:00,2.8600,2.8620,2.8595,2.8600,43
2009-10-08,17:15:00,2.8600,2.8600,2.8590,2.8600,26
2009-10-08,17:20:00,2.8590,2.8605,2.8575,2.8590,83
2009-10-08,17:25:00,2.8590,2.8590,2.8520,2.8540,117
2009-10-08,17:30:00,2.8545,2.8550,2.8525,2.8530,26
2009-10-08,17:35:00,2.8535,2.8550,2.8525,2.8550,33
2009-10-08,17:40:00,2.8550,2.8550,2.8525,2.8535,24
2009-10-08,17:45:00,2.8535,2.8540,2.8525,2.8530,16
2009-10-08,17:50:00,2.8530,2.8535,2.8510,2.8520,36
2009-10-08,17:55:00,2.8520,2.8540,2.8505,2.8505,22
2009-10-08,18:00:00,2.8515,2.8590,2.8515,2.8590,65
2009-10-08,18:05:00,2.8590,2.8630,2.8585,2.8620,95
2009-10-08,18:10:00,2.8625,2.8660,2.8620,2.8640,39
2009-10-08,18:15:00,2.8655,2.8655,2.8565,2.8625,59
2009-10-08,18:20:00,2.8620,2.8645,2.8620,2.8635,40
2009-10-08,18:25:00,2.8645,2.8700,2.8645,2.8675,98
2009-10-08,18:30:00,2.8680,2.8690,2.8650,2.8650,27
2009-10-08,18:35:00,2.8645,2.8675,2.8630,2.8675,9
2009-10-08,18:40:00,2.8660,2.8695,2.8660,2.8690,49
2009-10-08,18:45:00,2.8695,2.8695,2.8650,2.8650,29
2009-10-08,18:50:00,2.8650,2.8650,2.8630,2.8650,27
2009-10-08,18:55:00,2.8640,2.8645,2.8620,2.8640,30
2009-10-08,19:00:00,2.8640,2.8675,2.8630,2.8675,82
2009-10-08,19:05:00,2.8675,2.8675,2.8635,2.8640,47
2009-10-08,19:10:00,2.8645,2.8645,2.8585,2.8590,155
2009-10-08,19:15:00,2.8590,2.8605,2.8580,2.8590,83
2009-10-08,19:20:00,2.8600,2.8600,2.8580,2.8600,29
2009-10-08,19:25:00,2.8590,2.8590,2.8560,2.8560,30
2009-10-08,19:30:00,2.8560,2.8580,2.8545,2.8555,56
2009-10-08,19:35:00,2.8555,2.8590,2.8545,2.8575,60
2009-10-08,19:40:00,2.8595,2.8620,2.8585,2.8620,58
2009-10-08,19:45:00,2.8615,2.8650,2.8610,2.8610,38
2009-10-08,19:50:00,2.8615,2.8620,2.8545,2.8560,32
2009-10-08,19:55:00,2.8580,2.8590,2.8530,2.8545,62
2009-10-08,20:00:00,2.8555,2.8605,2.8555,2.8605,50
2009-10-08,20:05:00,2.8615,2.8645,2.8570,2.8635,143
2009-10-08,20:10:00,2.8640,2.8695,2.8630,2.8675,575
2009-10-08,20:15:00,2.8665,2.8685,2.8645,2.8660,117
2009-10-08,20:20:00,2.8665,2.8670,2.8625,2.8670,199
2009-10-08,20:25:00,2.8670,2.8725,2.8660,2.8685,356
2009-10-08,20:30:00,2.8680,2.8750,2.8555,2.8565,587
2009-10-08,20:35:00,2.8570,2.8640,2.8555,2.8570,188
2009-10-08,20:40:00,2.8570,2.8630,2.8560,2.8620,164
2009-10-08,20:45:00,2.8625,2.8635,2.8540,2.8555,280
2009-10-08,20:50:00,2.8570,2.8590,2.8525,2.8575,197
2009-10-08,20:55:00,2.8590,2.8620,2.8560,2.8585,238
2009-10-08,21:00:00,2.8585,2.8615,2.8565,2.8605,112
2009-10-08,21:05:00,2.8590,2.8610,2.8565,2.8585,129
2009-10-08,21:10:00,2.8585,2.8615,2.8540,2.8550,194
2009-10-08,21:15:00,2.8530,2.8540,2.8430,2.8475,634
2009-10-08,21:20:00,2.8475,2.8475,2.8395,2.8440,402
2009-10-08,21:25:00,2.8445,2.8505,2.8420,2.8450,292
2009-10-08,21:30:00,2.8460,2.8570,2.8425,2.8450,359
2009-10-08,21:35:00,2.8450,2.8570,2.8450,2.8485,301
2009-10-08,21:40:00,2.8485,2.8495,2.8425,2.8470,367
2009-10-08,21:45:00,2.8470,2.8500,2.8390,2.8480,247
2009-10-08,21:50:00,2.8485,2.8495,2.8345,2.8420,645
2009-10-08,21:55:00,2.8420,2.8480,2.8395,2.8455,261
2009-10-08,22:00:00,2.8460,2.8460,2.8395,2.8455,316
2009-10-08,22:05:00,2.8445,2.8490,2.8400,2.8470,306
2009-10-08,22:10:00,2.8465,2.8500,2.8445,2.8500,193
2009-10-08,22:15:00,2.8490,2.8540,2.8485,2.8505,306
2009-10-08,22:20:00,2.8510,2.8545,2.8475,2.8535,248
2009-10-08,22:25:00,2.8535,2.8540,2.8495,2.8510,110
2009-10-08,22:30:00,2.8500,2.8560,2.8480,2.8510,177
2009-10-08,22:35:00,2.8510,2.8585,2.8510,2.8570,308
2009-10-08,22:40:00,2.8565,2.8610,2.8555,2.8560,309
2009-10-08,22:45:00,2.8560,2.8620,2.8560,2.8585,260
2009-10-08,22:50:00,2.8590,2.8605,2.8585,2.8605,101
2009-10-08,22:55:00,2.8610,2.8645,2.8610,2.8645,394
2009-10-08,23:00:00,2.8640,2.8690,2.8635,2.8640,315
2009-10-08,23:05:00,2.8645,2.8650,2.8600,2.8620,246
2009-10-08,23:10:00,2.8625,2.8660,2.8595,2.8615,209
2009-10-08,23:15:00,2.8625,2.8675,2.8625,2.8665,279
2009-10-08,23:20:00,2.8665,2.8675,2.8635,2.8635,313
2009-10-08,23:25:00,2.8635,2.8640,2.8570,2.8615,266
2009-10-08,23:30:00,2.8620,2.8740,2.8615,2.8740,553
2009-10-08,23:35:00,2.8745,2.8960,2.8740,2.8885,1947
2009-10-08,23:40:00,2.8895,2.8905,2.8790,2.8810,695
2009-10-08,23:45:00,2.8815,2.8875,2.8785,2.8800,515
2009-10-08,23:50:00,2.8800,2.8890,2.8790,2.8835,496
2009-10-08,23:55:00,2.8835,2.8860,2.8820,2.8820,369
2009-10-09,00:00:00,2.8815,2.8835,2.8785,2.8790,89
2009-10-09,00:05:00,2.8785,2.8820,2.8765,2.8785,212
2009-10-09,00:10:00,2.8785,2.8840,2.8770,2.8840,167
2009-10-09,00:15:00,2.8830,2.8890,2.8825,2.8845,170
2009-10-09,00:20:00,2.8850,2.8860,2.8825,2.8860,147
2009-10-09,00:25:00,2.8860,2.8910,2.8850,2.8880,333
2009-10-09,00:30:00,2.8885,2.8940,2.8880,2.8920,260
2009-10-09,00:35:00,2.8925,2.8950,2.8900,2.8910,380
2009-10-09,00:40:00,2.8910,2.8935,2.8900,2.8920,345
2009-10-09,00:45:00,2.8910,2.8960,2.8870,2.8955,394
2009-10-09,00:50:00,2.8955,2.8995,2.8950,2.8955,749
2009-10-09,00:55:00,2.8955,2.9010,2.8950,2.8980,914
2009-10-09,01:00:00,2.8960,2.8975,2.8850,2.8875,328
2009-10-09,01:05:00,2.8870,2.8880,2.8850,2.8880,68
2009-10-09,01:10:00,2.8870,2.8870,2.8780,2.8840,216
2009-10-09,01:15:00,2.8850,2.8985,2.8850,2.8870,79
2009-10-09,01:20:00,2.8865,2.8920,2.8865,2.8895,98
2009-10-09,01:25:00,2.8905,2.8905,2.8845,2.8860,77
2009-10-09,01:30:00,2.8865,2.8865,2.8830,2.8830,32
2009-10-09,01:35:00,2.8830,2.8840,2.8805,2.8810,54
2009-10-09,01:40:00,2.8805,2.8860,2.8805,2.8840,86
2009-10-09,01:45:00,2.8845,2.8865,2.8840,2.8845,28
2009-10-09,01:50:00,2.8845,2.8865,2.8835,2.8860,41
2009-10-09,01:55:00,2.8865,2.8870,2.8855,2.8855,25
2009-10-09,02:00:00,2.8855,2.8855,2.8805,2.8805,20
2009-10-09,02:05:00,2.8810,2.8820,2.8795,2.8795,21
2009-10-09,02:10:00,2.8800,2.8850,2.8800,2.8805,14
2009-10-09,02:15:00,2.8820,2.8875,2.8815,2.8815,24
2009-10-09,02:20:00,2.8815,2.8830,2.8790,2.8825,48
2009-10-09,02:25:00,2.8825,2.8825,2.8780,2.8795,46
2009-10-09,02:30:00,2.8790,2.8845,2.8790,2.8835,13
2009-10-09,02:35:00,2.8830,2.8830,2.8775,2.8775,25
2009-10-09,02:40:00,2.8770,2.8770,2.8765,2.8765,23
2009-10-09,02:45:00,2.8790,2.8830,2.8790,2.8815,11
2009-10-09,02:50:00,2.8815,2.8815,2.8800,2.8800,5
2009-10-09,02:55:00,2.8805,2.8805,2.8800,2.8800,2
2009-10-09,03:00:00,2.8800,2.8840,2.8800,2.8840,26
2009-10-09,03:05:00,2.8835,2.8850,2.8835,2.8850,3
2009-10-09,03:10:00,2.8835,2.8855,2.8800,2.8800,17
2009-10-09,03:15:00,2.8840,2.8840,2.8820,2.8820,5
2009-10-09,03:20:00,2.8815,2.8820,2.8815,2.8820,3
2009-10-09,03:25:00,2.8825,2.8825,2.8785,2.8800,14
2009-10-09,03:30:00,2.8800,2.8800,2.8790,2.8790,13
2009-10-09,03:35:00,2.8800,2.8800,2.8785,2.8785,16
2009-10-09,03:40:00,2.8785,2.8795,2.8780,2.8795,7
2009-10-09,03:45:00,2.8780,2.8800,2.8780,2.8800,4
2009-10-09,03:50:00,2.8775,2.8800,2.8770,2.8800,19
2009-10-09,03:55:00,2.8780,2.8800,2.8755,2.8795,17
2009-10-09,04:00:00,2.8800,2.8800,2.8765,2.8780,15
2009-10-09,04:05:00,2.8780,2.8780,2.8780,2.8780,1
2009-10-09,04:10:00,2.8775,2.8780,2.8765,2.8780,5
2009-10-09,04:15:00,2.8760,2.8785,2.8760,2.8765,5
2009-10-09,04:20:00,2.8770,2.8785,2.8770,2.8770,6
2009-10-09,04:25:00,2.8780,2.8800,2.8780,2.8800,11
2009-10-09,04:30:00,2.8795,2.8795,2.8780,2.8780,3
2009-10-09,04:35:00,2.8770,2.8770,2.8770,2.8770,2
2009-10-09,04:45:00,2.8795,2.8800,2.8795,2.8800,3
2009-10-09,04:50:00,2.8800,2.8800,2.8800,2.8800,2
2009-10-09,04:55:00,2.8800,2.8800,2.8800,2.8800,1
2009-10-09,05:00:00,2.8800,2.8800,2.8800,2.8800,5
2009-10-09,05:05:00,2.8800,2.8800,2.8775,2.8775,3
2009-10-09,05:10:00,2.8815,2.8855,2.8815,2.8840,10
2009-10-09,06:00:00,2.8865,2.8865,2.8790,2.8790,3
2009-10-09,06:05:00,2.8800,2.8800,2.8800,2.8800,1
2009-10-09,06:15:00,2.8805,2.8805,2.8805,2.8805,1
2009-10-09,06:20:00,2.8800,2.8800,2.8795,2.8795,13
2009-10-09,06:30:00,2.8760,2.8760,2.8725,2.8725,12
2009-10-09,06:40:00,2.8775,2.8775,2.8735,2.8735,9
2009-10-09,07:00:00,2.8750,2.8795,2.8745,2.8795,8
2009-10-09,07:05:00,2.8795,2.8800,2.8795,2.8800,2
2009-10-09,07:10:00,2.8765,2.8800,2.8765,2.8800,15
2009-10-09,07:20:00,2.8755,2.8755,2.8750,2.8750,2
2009-10-09,07:30:00,2.8800,2.8800,2.8800,2.8800,1
2009-10-09,07:40:00,2.8770,2.8795,2.8770,2.8795,4
2009-10-09,07:50:00,2.8750,2.8755,2.8750,2.8755,2
2009-10-09,07:55:00,2.8750,2.8780,2.8745,2.8780,13
2009-10-09,08:00:00,2.8760,2.8760,2.8745,2.8745,6
2009-10-09,08:05:00,2.8780,2.8780,2.8750,2.8750,5
2009-10-09,08:10:00,2.8770,2.8770,2.8770,2.8770,2
2009-10-09,08:15:00,2.8750,2.8750,2.8665,2.8665,56
2009-10-09,08:20:00,2.8665,2.8675,2.8645,2.8675,23
2009-10-09,08:25:00,2.8655,2.8680,2.8655,2.8680,2
2009-10-09,08:30:00,2.8650,2.8650,2.8645,2.8645,6
2009-10-09,08:35:00,2.8645,2.8670,2.8645,2.8670,2
2009-10-09,08:40:00,2.8640,2.8690,2.8640,2.8660,25
2009-10-09,08:45:00,2.8640,2.8640,2.8640,2.8640,9
2009-10-09,08:50:00,2.8640,2.8665,2.8640,2.8665,14
2009-10-09,08:55:00,2.8715,2.8780,2.8715,2.8780,50
2009-10-09,09:00:00,2.8760,2.8765,2.8700,2.8700,34
2009-10-09,09:05:00,2.8690,2.8690,2.8675,2.8680,18
2009-10-09,09:10:00,2.8730,2.8730,2.8695,2.8695,3
2009-10-09,09:15:00,2.8745,2.8915,2.8745,2.8890,62
2009-10-09,09:20:00,2.8885,2.8890,2.8850,2.8875,35
2009-10-09,09:25:00,2.8860,2.8860,2.8835,2.8835,17
2009-10-09,09:30:00,2.8830,2.8880,2.8830,2.8870,8
2009-10-09,09:35:00,2.8850,2.8850,2.8780,2.8785,24
2009-10-09,09:40:00,2.8755,2.8755,2.8710,2.8710,6
2009-10-09,09:45:00,2.8715,2.8790,2.8715,2.8790,4
2009-10-09,09:50:00,2.8710,2.8735,2.8705,2.8710,7
2009-10-09,09:55:00,2.8715,2.8715,2.8715,2.8715,1
2009-10-09,10:00:00,2.8715,2.8715,2.8680,2.8705,16
2009-10-09,10:05:00,2.8700,2.8705,2.8700,2.8700,4
2009-10-09,10:15:00,2.8735,2.8740,2.8700,2.8700,23
2009-10-09,10:20:00,2.8700,2.8720,2.8700,2.8700,4
2009-10-09,10:30:00,2.8685,2.8700,2.8685,2.8700,2
2009-10-09,10:40:00,2.8680,2.8680,2.8675,2.8680,11
2009-10-09,10:45:00,2.8665,2.8675,2.8640,2.8640,10
2009-10-09,10:50:00,2.8640,2.8680,2.8625,2.8625,57
2009-10-09,10:55:00,2.8630,2.8665,2.8540,2.8600,56
2009-10-09,11:00:00,2.8600,2.8600,2.8525,2.8525,53
2009-10-09,11:05:00,2.8525,2.8565,2.8525,2.8565,31
2009-10-09,11:10:00,2.8555,2.8595,2.8555,2.8565,23
2009-10-09,11:15:00,2.8585,2.8640,2.8585,2.8625,14
2009-10-09,11:20:00,2.8615,2.8615,2.8595,2.8610,4
2009-10-09,11:25:00,2.8600,2.8615,2.8570,2.8600,39
2009-10-09,11:35:00,2.8600,2.8600,2.8595,2.8595,6
2009-10-09,11:40:00,2.8600,2.8600,2.8600,2.8600,1
2009-10-09,11:50:00,2.8600,2.8600,2.8590,2.8600,3
2009-10-09,12:00:00,2.8590,2.8590,2.8590,2.8590,1
2009-10-09,12:10:00,2.8585,2.8585,2.8570,2.8575,3
2009-10-09,12:20:00,2.8590,2.8600,2.8580,2.8600,7
2009-10-09,12:25:00,2.8620,2.8620,2.8620,2.8620,1
2009-10-09,12:30:00,2.8645,2.8665,2.8615,2.8635,24
2009-10-09,12:35:00,2.8595,2.8595,2.8565,2.8585,28
2009-10-09,12:40:00,2.8590,2.8590,2.8570,2.8570,4
2009-10-09,12:45:00,2.8565,2.8565,2.8555,2.8555,7
2009-10-09,12:50:00,2.8550,2.8565,2.8550,2.8565,8
2009-10-09,12:55:00,2.8575,2.8575,2.8555,2.8570,9
2009-10-09,13:00:00,2.8575,2.8580,2.8560,2.8580,14
2009-10-09,13:05:00,2.8585,2.8585,2.8570,2.8570,3
2009-10-09,13:10:00,2.8600,2.8605,2.8570,2.8570,8
2009-10-09,13:15:00,2.8595,2.8625,2.8595,2.8605,10
2009-10-09,13:20:00,2.8615,2.8620,2.8605,2.8615,5
2009-10-09,13:25:00,2.8605,2.8625,2.8605,2.8625,6
2009-10-09,13:30:00,2.8610,2.8610,2.8595,2.8595,3
2009-10-09,13:35:00,2.8635,2.8645,2.8615,2.8645,8
2009-10-09,13:40:00,2.8655,2.8680,2.8635,2.8680,31
2009-10-09,13:45:00,2.8675,2.8675,2.8635,2.8640,7
2009-10-09,13:50:00,2.8635,2.8640,2.8610,2.8630,38
2009-10-09,13:55:00,2.8625,2.8625,2.8620,2.8625,5
2009-10-09,14:00:00,2.8615,2.8655,2.8610,2.8655,11
2009-10-09,14:05:00,2.8630,2.8635,2.8620,2.8620,6
2009-10-09,14:10:00,2.8625,2.8625,2.8610,2.8615,7
2009-10-09,14:15:00,2.8610,2.8625,2.8610,2.8615,5
2009-10-09,14:20:00,2.8615,2.8640,2.8610,2.8620,18
2009-10-09,14:25:00,2.8620,2.8620,2.8600,2.8620,26
2009-10-09,14:30:00,2.8610,2.8610,2.8570,2.8575,21
2009-10-09,14:35:00,2.8560,2.8560,2.8515,2.8550,31
2009-10-09,14:40:00,2.8550,2.8595,2.8550,2.8565,32
2009-10-09,14:45:00,2.8580,2.8600,2.8575,2.8575,14
2009-10-09,14:50:00,2.8585,2.8610,2.8555,2.8555,50
2009-10-09,14:55:00,2.8540,2.8545,2.8510,2.8510,38
2009-10-09,15:00:00,2.8505,2.8530,2.8460,2.8500,117
2009-10-09,15:05:00,2.8500,2.8525,2.8490,2.8510,52
2009-10-09,15:10:00,2.8510,2.8540,2.8495,2.8510,23
2009-10-09,15:15:00,2.8535,2.8570,2.8535,2.8570,23
2009-10-09,15:20:00,2.8550,2.8600,2.8540,2.8580,63
2009-10-09,15:25:00,2.8585,2.8595,2.8560,2.8575,23
2009-10-09,15:30:00,2.8570,2.8600,2.8570,2.8585,20
2009-10-09,15:35:00,2.8600,2.8600,2.8595,2.8595,23
2009-10-09,15:40:00,2.8575,2.8600,2.8575,2.8580,18
2009-10-09,15:45:00,2.8585,2.8595,2.8560,2.8595,33
2009-10-09,15:50:00,2.8585,2.8585,2.8565,2.8575,35
2009-10-09,15:55:00,2.8580,2.8595,2.8560,2.8560,11
2009-10-09,16:00:00,2.8560,2.8580,2.8515,2.8520,46
2009-10-09,16:05:00,2.8540,2.8540,2.8525,2.8525,14
2009-10-09,16:10:00,2.8520,2.8540,2.8500,2.8535,27
2009-10-09,16:15:00,2.8525,2.8550,2.8525,2.8550,30
2009-10-09,16:20:00,2.8555,2.8555,2.8500,2.8500,8
2009-10-09,16:25:00,2.8505,2.8520,2.8460,2.8480,61
2009-10-09,16:30:00,2.8495,2.8510,2.8485,2.8510,26
2009-10-09,16:35:00,2.8500,2.8525,2.8500,2.8515,36
2009-10-09,16:40:00,2.8515,2.8525,2.8510,2.8515,27
2009-10-09,16:45:00,2.8515,2.8525,2.8500,2.8505,56
2009-10-09,16:50:00,2.8525,2.8530,2.8500,2.8500,17
2009-10-09,16:55:00,2.8485,2.8525,2.8485,2.8525,8
2009-10-09,17:00:00,2.8510,2.8525,2.8505,2.8520,20
2009-10-09,17:05:00,2.8520,2.8550,2.8510,2.8540,30
2009-10-09,17:10:00,2.8535,2.8540,2.8535,2.8540,2
2009-10-09,17:15:00,2.8550,2.8550,2.8535,2.8535,11
2009-10-09,17:20:00,2.8530,2.8560,2.8530,2.8550,22
2009-10-09,17:25:00,2.8550,2.8595,2.8550,2.8590,19
2009-10-09,17:30:00,2.8595,2.8610,2.8585,2.8585,44
2009-10-09,17:35:00,2.8580,2.8585,2.8570,2.8570,16
2009-10-09,17:40:00,2.8565,2.8570,2.8540,2.8545,26
2009-10-09,17:45:00,2.8540,2.8575,2.8530,2.8575,35
2009-10-09,17:50:00,2.8580,2.8585,2.8555,2.8555,20
2009-10-09,17:55:00,2.8560,2.8570,2.8545,2.8555,52
2009-10-09,18:00:00,2.8550,2.8550,2.8530,2.8550,45
2009-10-09,18:05:00,2.8545,2.8550,2.8535,2.8550,6
2009-10-09,18:10:00,2.8565,2.8590,2.8540,2.8580,20
2009-10-09,18:15:00,2.8570,2.8605,2.8570,2.8590,12
2009-10-09,18:20:00,2.8595,2.8640,2.8595,2.8640,24
2009-10-09,18:25:00,2.8610,2.8615,2.8610,2.8615,8
2009-10-09,18:30:00,2.8605,2.8625,2.8605,2.8625,9
2009-10-09,18:35:00,2.8625,2.8625,2.8600,2.8600,14
2009-10-09,18:40:00,2.8605,2.8615,2.8590,2.8590,16
2009-10-09,18:45:00,2.8595,2.8625,2.8595,2.8620,40
2009-10-09,18:50:00,2.8610,2.8660,2.8605,2.8660,64
2009-10-09,18:55:00,2.8660,2.8690,2.8635,2.8665,71
2009-10-09,19:00:00,2.8670,2.8740,2.8665,2.8710,149
2009-10-09,19:05:00,2.8705,2.8760,2.8705,2.8735,73
2009-10-09,19:10:00,2.8735,2.8735,2.8705,2.8715,38
2009-10-09,19:15:00,2.8715,2.8730,2.8715,2.8730,10
2009-10-09,19:20:00,2.8725,2.8725,2.8700,2.8700,32
2009-10-09,19:25:00,2.8695,2.8705,2.8675,2.8700,46
2009-10-09,19:30:00,2.8710,2.8725,2.8675,2.8685,40
2009-10-09,19:35:00,2.8685,2.8685,2.8660,2.8660,59
2009-10-09,19:40:00,2.8655,2.8665,2.8635,2.8640,110
2009-10-09,19:45:00,2.8650,2.8655,2.8620,2.8655,40
2009-10-09,19:50:00,2.8650,2.8670,2.8620,2.8650,65
2009-10-09,19:55:00,2.8650,2.8650,2.8590,2.8600,66
2009-10-09,20:00:00,2.8595,2.8610,2.8580,2.8600,123
2009-10-09,20:05:00,2.8590,2.8640,2.8570,2.8640,198
2009-10-09,20:10:00,2.8640,2.8645,2.8485,2.8500,509
2009-10-09,20:15:00,2.8495,2.8540,2.8495,2.8520,63
2009-10-09,20:20:00,2.8520,2.8530,2.8450,2.8490,211
2009-10-09,20:25:00,2.8500,2.8500,2.8385,2.8430,215
2009-10-09,20:30:00,2.8425,2.8470,2.8415,2.8455,216
2009-10-09,20:35:00,2.8455,2.8545,2.8455,2.8520,213
2009-10-09,20:40:00,2.8530,2.8540,2.8490,2.8495,94
2009-10-09,20:45:00,2.8495,2.8530,2.8470,2.8530,127
2009-10-09,20:50:00,2.8520,2.8530,2.8480,2.8500,107
2009-10-09,20:55:00,2.8495,2.8535,2.8485,2.8495,133
2009-10-09,21:00:00,2.8500,2.8530,2.8375,2.8380,301
2009-10-09,21:05:00,2.8380,2.8420,2.8370,2.8405,139
2009-10-09,21:10:00,2.8400,2.8480,2.8390,2.8460,187
2009-10-09,21:15:00,2.8455,2.8490,2.8430,2.8455,250
2009-10-09,21:20:00,2.8460,2.8515,2.8450,2.8515,116
2009-10-09,21:25:00,2.8510,2.8590,2.8510,2.8545,264
2009-10-09,21:30:00,2.8545,2.8550,2.8435,2.8485,292
2009-10-09,21:35:00,2.8480,2.8520,2.8445,2.8520,276
2009-10-09,21:40:00,2.8515,2.8555,2.8495,2.8550,180
2009-10-09,21:45:00,2.8550,2.8635,2.8520,2.8580,347
2009-10-09,21:50:00,2.8575,2.8605,2.8525,2.8525,182
2009-10-09,21:55:00,2.8535,2.8570,2.8505,2.8535,249
2009-10-09,22:00:00,2.8535,2.8560,2.8495,2.8500,153
2009-10-09,22:05:00,2.8500,2.8555,2.8490,2.8540,182
2009-10-09,22:10:00,2.8535,2.8580,2.8535,2.8535,160
2009-10-09,22:15:00,2.8530,2.8535,2.8400,2.8400,355
2009-10-09,22:20:00,2.8400,2.8450,2.8390,2.8440,179
2009-10-09,22:25:00,2.8450,2.8490,2.8450,2.8490,120
2009-10-09,22:30:00,2.8495,2.8565,2.8495,2.8545,165
2009-10-09,22:35:00,2.8540,2.8540,2.8480,2.8505,215
2009-10-09,22:40:00,2.8505,2.8560,2.8500,2.8560,190
2009-10-09,22:45:00,2.8565,2.8575,2.8515,2.8545,182
2009-10-09,22:50:00,2.8550,2.8575,2.8530,2.8570,104
2009-10-09,22:55:00,2.8570,2.8585,2.8555,2.8570,132
2009-10-09,23:00:00,2.8570,2.8585,2.8525,2.8555,110
2009-10-09,23:05:00,2.8535,2.8580,2.8535,2.8565,59
2009-10-09,23:10:00,2.8570,2.8580,2.8505,2.8505,102
2009-10-09,23:15:00,2.8515,2.8525,2.8425,2.8465,256
2009-10-09,23:20:00,2.8470,2.8540,2.8450,2.8505,135
2009-10-09,23:25:00,2.8515,2.8540,2.8400,2.8400,401
2009-10-09,23:30:00,2.8390,2.8455,2.8390,2.8455,254
2009-10-09,23:35:00,2.8455,2.8470,2.8380,2.8405,362
2009-10-09,23:40:00,2.8405,2.8405,2.8355,2.8370,205
2009-10-09,23:45:00,2.8370,2.8380,2.8315,2.8345,387
2009-10-09,23:50:00,2.8340,2.8410,2.8340,2.8375,230
2009-10-09,23:55:00,2.8380,2.8400,2.8365,2.8365,98
2009-10-10,00:00:00,2.8365,2.8390,2.8340,2.8350,151
2009-10-10,00:05:00,2.8350,2.8355,2.8265,2.8265,261
2009-10-10,00:10:00,2.8265,2.8330,2.8265,2.8330,108
2009-10-10,00:15:00,2.8340,2.8360,2.8320,2.8345,111
2009-10-10,00:20:00,2.8345,2.8345,2.8240,2.8250,227
2009-10-10,00:25:00,2.8260,2.8325,2.8225,2.8320,165
2009-10-10,00:30:00,2.8325,2.8330,2.8270,2.8310,122
2009-10-10,00:35:00,2.8325,2.8345,2.8325,2.8330,50
2009-10-10,00:40:00,2.8340,2.8390,2.8340,2.8345,85
2009-10-10,00:45:00,2.8350,2.8370,2.8350,2.8360,59
2009-10-10,00:50:00,2.8350,2.8375,2.8345,2.8370,91
2009-10-10,00:55:00,2.8370,2.8385,2.8350,2.8385,143
2009-10-10,01:00:00,2.8385,2.8425,2.8380,2.8405,146
2009-10-10,01:05:00,2.8410,2.8415,2.8385,2.8390,83
2009-10-10,01:10:00,2.8390,2.8425,2.8385,2.8390,54
2009-10-10,01:15:00,2.8400,2.8420,2.8385,2.8405,44
2009-10-10,01:20:00,2.8390,2.8400,2.8385,2.8390,21
2009-10-10,01:25:00,2.8395,2.8405,2.8395,2.8400,14
2009-10-10,01:30:00,2.8405,2.8415,2.8380,2.8395,27
2009-10-10,01:35:00,2.8395,2.8395,2.8390,2.8395,6
2009-10-10,01:40:00,2.8390,2.8405,2.8390,2.8405,15
2009-10-10,01:45:00,2.8390,2.8390,2.8380,2.8390,20
2009-10-10,01:50:00,2.8390,2.8400,2.8380,2.8390,22
2009-10-10,01:55:00,2.8380,2.8405,2.8380,2.8390,40
2009-10-10,02:00:00,2.8405,2.8405,2.8380,2.8400,6
2009-10-10,02:05:00,2.8400,2.8410,2.8395,2.8410,19
2009-10-10,02:10:00,2.8395,2.8395,2.8370,2.8370,32
2009-10-10,02:15:00,2.8370,2.8385,2.8370,2.8385,6
2009-10-10,02:20:00,2.8370,2.8370,2.8370,2.8370,25
2009-10-10,02:25:00,2.8375,2.8385,2.8370,2.8380,10
2009-10-10,02:30:00,2.8395,2.8395,2.8395,2.8395,2
2009-10-10,02:35:00,2.8400,2.8420,2.8400,2.8415,13
2009-10-10,02:40:00,2.8415,2.8425,2.8415,2.8425,8
2009-10-10,02:45:00,2.8425,2.8450,2.8425,2.8450,9
2009-10-10,02:50:00,2.8445,2.8450,2.8420,2.8450,6
2009-10-10,02:55:00,2.8420,2.8440,2.8420,2.8440,3
2009-10-10,03:00:00,2.8450,2.8455,2.8450,2.8455,5
2009-10-10,03:05:00,2.8460,2.8485,2.8460,2.8485,4
2009-10-10,03:10:00,2.8490,2.8500,2.8470,2.8500,10
2009-10-10,03:15:00,2.8495,2.8495,2.8490,2.8490,4
2009-10-10,03:20:00,2.8490,2.8495,2.8465,2.8465,38
2009-10-10,03:25:00,2.8475,2.8475,2.8465,2.8465,2
2009-10-10,03:30:00,2.8475,2.8475,2.8465,2.8465,2
2009-10-10,03:35:00,2.8470,2.8475,2.8460,2.8460,10
2009-10-10,03:40:00,2.8490,2.8500,2.8485,2.8495,7
2009-10-10,03:45:00,2.8485,2.8500,2.8485,2.8500,12
2009-10-10,03:50:00,2.8485,2.8545,2.8485,2.8545,21
2009-10-10,03:55:00,2.8520,2.8555,2.8495,2.8550,12
2009-10-10,04:00:00,2.8525,2.8525,2.8520,2.8520,2
2009-10-10,04:05:00,2.8520,2.8520,2.8515,2.8515,5
2009-10-10,04:10:00,2.8535,2.8545,2.8500,2.8545,10
2009-10-12,06:00:00,2.8500,2.8590,2.8500,2.8565,20
2009-10-12,06:05:00,2.8570,2.8570,2.8570,2.8570,3
2009-10-12,06:10:00,2.8565,2.8600,2.8565,2.8600,8
2009-10-12,06:15:00,2.8620,2.8630,2.8620,2.8630,6
2009-10-12,06:20:00,2.8645,2.8650,2.8615,2.8615,6
2009-10-12,06:25:00,2.8640,2.8650,2.8640,2.8650,14
2009-10-12,06:30:00,2.8620,2.8620,2.8620,2.8620,1
2009-10-12,06:40:00,2.8655,2.8655,2.8655,2.8655,3
2009-10-12,06:50:00,2.8650,2.8655,2.8650,2.8655,3
2009-10-12,07:00:00,2.8640,2.8655,2.8640,2.8655,8
2009-10-12,07:05:00,2.8655,2.8655,2.8655,2.8655,1
2009-10-12,07:10:00,2.8655,2.8655,2.8655,2.8655,8
2009-10-12,07:15:00,2.8655,2.8690,2.8655,2.8685,8
2009-10-12,07:20:00,2.8690,2.8690,2.8690,2.8690,1
2009-10-12,07:25:00,2.8680,2.8680,2.8660,2.8660,2
2009-10-12,07:40:00,2.8660,2.8660,2.8660,2.8660,1
2009-10-12,07:50:00,2.8670,2.8670,2.8670,2.8670,1
2009-10-12,07:55:00,2.8655,2.8655,2.8650,2.8650,2
2009-10-12,08:00:00,2.8625,2.8625,2.8570,2.8570,14
2009-10-12,08:05:00,2.8585,2.8585,2.8565,2.8565,9
2009-10-12,08:10:00,2.8565,2.8565,2.8550,2.8560,11
2009-10-12,08:20:00,2.8550,2.8585,2.8550,2.8580,7
2009-10-12,08:25:00,2.8580,2.8585,2.8545,2.8545,10
2009-10-12,08:30:00,2.8575,2.8575,2.8540,2.8540,5
2009-10-12,08:35:00,2.8560,2.8560,2.8555,2.8555,7
2009-10-12,08:45:00,2.8560,2.8590,2.8560,2.8585,7
2009-10-12,08:50:00,2.8560,2.8560,2.8530,2.8530,6
2009-10-12,08:55:00,2.8530,2.8530,2.8520,2.8530,5
2009-10-12,09:00:00,2.8570,2.8635,2.8570,2.8635,11
2009-10-12,09:05:00,2.8625,2.8650,2.8615,2.8620,21
2009-10-12,09:10:00,2.8620,2.8655,2.8620,2.8630,9
2009-10-12,09:15:00,2.8620,2.8620,2.8535,2.8535,7
2009-10-12,09:20:00,2.8530,2.8560,2.8520,2.8550,15
2009-10-12,09:25:00,2.8560,2.8560,2.8540,2.8540,6
2009-10-12,09:30:00,2.8545,2.8575,2.8545,2.8570,3
2009-10-12,09:35:00,2.8570,2.8595,2.8570,2.8595,4
2009-10-12,09:40:00,2.8600,2.8600,2.8600,2.8600,2
2009-10-12,09:45:00,2.8580,2.8595,2.8560,2.8565,10
2009-10-12,09:50:00,2.8590,2.8605,2.8540,2.8540,17
2009-10-12,09:55:00,2.8525,2.8525,2.8495,2.8495,12
2009-10-12,10:10:00,2.8530,2.8530,2.8525,2.8525,5
2009-10-12,10:25:00,2.8535,2.8540,2.8530,2.8530,3
2009-10-12,10:35:00,2.8530,2.8530,2.8530,2.8530,2
2009-10-12,10:40:00,2.8525,2.8525,2.8450,2.8480,26
2009-10-12,10:45:00,2.8480,2.8530,2.8480,2.8530,6
2009-10-12,10:50:00,2.8470,2.8530,2.8470,2.8530,2
2009-10-12,10:55:00,2.8530,2.8530,2.8530,2.8530,2
2009-10-12,11:15:00,2.8500,2.8500,2.8500,2.8500,2
2009-10-12,11:20:00,2.8550,2.8550,2.8550,2.8550,1
2009-10-12,11:25:00,2.8550,2.8550,2.8550,2.8550,3
2009-10-12,11:50:00,2.8565,2.8580,2.8565,2.8580,2
2009-10-12,12:00:00,2.8590,2.8590,2.8560,2.8560,2
2009-10-12,12:25:00,2.8560,2.8560,2.8550,2.8550,2
2009-10-12,12:30:00,2.8575,2.8595,2.8575,2.8575,14
2009-10-12,12:35:00,2.8575,2.8625,2.8575,2.8585,15
2009-10-12,12:40:00,2.8590,2.8600,2.8585,2.8585,19
2009-10-12,12:45:00,2.8580,2.8585,2.8580,2.8585,27
2009-10-12,12:50:00,2.8585,2.8610,2.8585,2.8610,14
2009-10-12,12:55:00,2.8625,2.8625,2.8615,2.8615,7
2009-10-12,13:00:00,2.8625,2.8630,2.8625,2.8630,6
2009-10-12,13:05:00,2.8600,2.8600,2.8600,2.8600,1
2009-10-12,13:10:00,2.8640,2.8640,2.8640,2.8640,1
2009-10-12,13:15:00,2.8630,2.8645,2.8630,2.8635,15
2009-10-12,13:20:00,2.8635,2.8640,2.8635,2.8640,3
2009-10-12,13:25:00,2.8635,2.8640,2.8630,2.8630,23
2009-10-12,13:30:00,2.8615,2.8635,2.8610,2.8620,13
2009-10-12,13:35:00,2.8620,2.8675,2.8620,2.8675,22
2009-10-12,13:40:00,2.8675,2.8675,2.8650,2.8650,6
2009-10-12,13:45:00,2.8645,2.8650,2.8645,2.8645,4
2009-10-12,13:50:00,2.8640,2.8650,2.8630,2.8630,8
2009-10-12,13:55:00,2.8625,2.8675,2.8625,2.8675,24
2009-10-12,14:00:00,2.8660,2.8685,2.8660,2.8660,16
2009-10-12,14:05:00,2.8660,2.8680,2.8650,2.8650,19
2009-10-12,14:10:00,2.8650,2.8670,2.8645,2.8670,7
2009-10-12,14:15:00,2.8665,2.8670,2.8665,2.8670,7
2009-10-12,14:20:00,2.8660,2.8660,2.8640,2.8640,5
2009-10-12,14:25:00,2.8630,2.8635,2.8630,2.8630,7
2009-10-12,14:30:00,2.8625,2.8625,2.8585,2.8585,57
2009-10-12,14:35:00,2.8580,2.8590,2.8575,2.8585,11
2009-10-12,14:40:00,2.8575,2.8610,2.8565,2.8565,15
2009-10-12,14:45:00,2.8560,2.8575,2.8535,2.8545,26
2009-10-12,14:50:00,2.8585,2.8595,2.8585,2.8595,4
2009-10-12,14:55:00,2.8600,2.8605,2.8570,2.8585,16
2009-10-12,15:00:00,2.8585,2.8585,2.8525,2.8540,23
2009-10-12,15:05:00,2.8535,2.8540,2.8510,2.8530,17
2009-10-12,15:10:00,2.8535,2.8535,2.8505,2.8530,46
2009-10-12,15:15:00,2.8530,2.8530,2.8520,2.8520,6
2009-10-12,15:20:00,2.8530,2.8530,2.8510,2.8510,7
2009-10-12,15:25:00,2.8505,2.8505,2.8420,2.8420,44
2009-10-12,15:30:00,2.8455,2.8475,2.8430,2.8475,53
2009-10-12,15:35:00,2.8475,2.8495,2.8450,2.8450,19
2009-10-12,15:40:00,2.8460,2.8470,2.8435,2.8460,31
2009-10-12,15:45:00,2.8455,2.8455,2.8435,2.8435,18
2009-10-12,15:50:00,2.8450,2.8450,2.8390,2.8390,52
2009-10-12,15:55:00,2.8390,2.8420,2.8380,2.8420,57
2009-10-12,16:00:00,2.8425,2.8425,2.8410,2.8420,18
2009-10-12,16:05:00,2.8425,2.8495,2.8420,2.8485,38
2009-10-12,16:10:00,2.8495,2.8520,2.8495,2.8515,23
2009-10-12,16:15:00,2.8520,2.8530,2.8515,2.8525,26
2009-10-12,16:20:00,2.8525,2.8525,2.8495,2.8520,15
2009-10-12,16:25:00,2.8520,2.8530,2.8505,2.8505,15
2009-10-12,16:30:00,2.8515,2.8555,2.8515,2.8555,13
2009-10-12,16:35:00,2.8555,2.8570,2.8550,2.8565,16
2009-10-12,16:40:00,2.8560,2.8575,2.8560,2.8575,5
2009-10-12,16:45:00,2.8570,2.8580,2.8565,2.8565,15
2009-10-12,16:50:00,2.8560,2.8560,2.8550,2.8550,14
2009-10-12,16:55:00,2.8550,2.8595,2.8550,2.8595,10
2009-10-12,17:00:00,2.8580,2.8635,2.8580,2.8635,25
2009-10-12,17:05:00,2.8625,2.8625,2.8610,2.8615,12
2009-10-12,17:10:00,2.8610,2.8610,2.8595,2.8595,39
2009-10-12,17:15:00,2.8595,2.8610,2.8595,2.8610,11
2009-10-12,17:20:00,2.8630,2.8655,2.8625,2.8655,18
2009-10-12,17:25:00,2.8655,2.8675,2.8650,2.8660,84
2009-10-12,17:30:00,2.8660,2.8680,2.8650,2.8665,26
2009-10-12,17:35:00,2.8675,2.8680,2.8650,2.8660,39
2009-10-12,17:40:00,2.8655,2.8655,2.8655,2.8655,1
2009-10-12,17:45:00,2.8655,2.8670,2.8650,2.8655,7
2009-10-12,17:50:00,2.8655,2.8685,2.8650,2.8685,37
2009-10-12,17:55:00,2.8680,2.8690,2.8680,2.8680,23
2009-10-12,18:00:00,2.8685,2.8735,2.8675,2.8710,119
2009-10-12,18:05:00,2.8725,2.8770,2.8720,2.8740,49
2009-10-12,18:10:00,2.8740,2.8740,2.8725,2.8730,35
2009-10-12,18:15:00,2.8735,2.8735,2.8680,2.8680,27
2009-10-12,18:20:00,2.8680,2.8680,2.8630,2.8665,39
2009-10-12,18:25:00,2.8660,2.8710,2.8650,2.8710,17
2009-10-12,18:30:00,2.8700,2.8725,2.8690,2.8690,57
2009-10-12,18:35:00,2.8705,2.8705,2.8660,2.8680,25
2009-10-12,18:40:00,2.8690,2.8690,2.8690,2.8690,10
2009-10-12,18:45:00,2.8695,2.8705,2.8670,2.8680,26
2009-10-12,18:50:00,2.8690,2.8705,2.8680,2.8680,18
2009-10-12,18:55:00,2.8675,2.8685,2.8655,2.8655,12
2009-10-12,19:00:00,2.8660,2.8660,2.8615,2.8620,101
2009-10-12,19:05:00,2.8620,2.8635,2.8615,2.8625,17
2009-10-12,19:10:00,2.8625,2.8630,2.8605,2.8610,45
2009-10-12,19:15:00,2.8610,2.8615,2.8600,2.8605,18
2009-10-12,19:20:00,2.8610,2.8610,2.8605,2.8610,8
2009-10-12,19:25:00,2.8595,2.8615,2.8585,2.8605,43
2009-10-12,19:30:00,2.8610,2.8630,2.8580,2.8590,54
2009-10-12,19:35:00,2.8580,2.8580,2.8545,2.8560,81
2009-10-12,19:40:00,2.8570,2.8575,2.8550,2.8570,49
2009-10-12,19:45:00,2.8570,2.8615,2.8570,2.8615,71
2009-10-12,19:50:00,2.8615,2.8650,2.8605,2.8615,138
2009-10-12,19:55:00,2.8610,2.8630,2.8590,2.8620,35
2009-10-12,20:00:00,2.8620,2.8620,2.8565,2.8570,46
2009-10-12,20:05:00,2.8570,2.8610,2.8565,2.8610,35
2009-10-12,20:10:00,2.8605,2.8635,2.8580,2.8590,101
2009-10-12,20:15:00,2.8600,2.8615,2.8570,2.8590,117
2009-10-12,20:20:00,2.8600,2.8605,2.8575,2.8595,65
2009-10-12,20:25:00,2.8595,2.8605,2.8575,2.8590,59
2009-10-12,20:30:00,2.8590,2.8590,2.8535,2.8550,95
2009-10-12,20:35:00,2.8555,2.8565,2.8525,2.8540,79
2009-10-12,20:40:00,2.8545,2.8555,2.8530,2.8550,71
2009-10-12,20:45:00,2.8560,2.8585,2.8560,2.8575,30
2009-10-12,20:50:00,2.8580,2.8615,2.8580,2.8615,84
2009-10-12,20:55:00,2.8620,2.8620,2.8590,2.8600,101
2009-10-12,21:00:00,2.8610,2.8645,2.8595,2.8595,153
2009-10-12,21:05:00,2.8605,2.8680,2.8605,2.8680,145
2009-10-12,21:10:00,2.8675,2.8680,2.8665,2.8670,71
2009-10-12,21:15:00,2.8670,2.8685,2.8630,2.8630,89
2009-10-12,21:20:00,2.8625,2.8670,2.8620,2.8655,88
2009-10-12,21:25:00,2.8655,2.8670,2.8630,2.8640,112
2009-10-12,21:30:00,2.8625,2.8665,2.8615,2.8650,186
2009-10-12,21:35:00,2.8650,2.8670,2.8640,2.8660,215
2009-10-12,21:40:00,2.8665,2.8680,2.8650,2.8650,189
2009-10-12,21:45:00,2.8665,2.8685,2.8600,2.8610,189
2009-10-12,21:50:00,2.8610,2.8635,2.8595,2.8625,109
2009-10-12,21:55:00,2.8630,2.8660,2.8615,2.8655,107
2009-10-12,22:00:00,2.8650,2.8680,2.8640,2.8670,158
2009-10-12,22:05:00,2.8675,2.8715,2.8670,2.8670,336
2009-10-12,22:10:00,2.8675,2.8675,2.8605,2.8630,199
2009-10-12,22:15:00,2.8620,2.8670,2.8620,2.8665,213
2009-10-12,22:20:00,2.8665,2.8680,2.8630,2.8635,78
2009-10-12,22:25:00,2.8640,2.8660,2.8620,2.8635,140
2009-10-12,22:30:00,2.8635,2.8655,2.8620,2.8650,71
2009-10-12,22:35:00,2.8655,2.8660,2.8640,2.8645,61
2009-10-12,22:40:00,2.8645,2.8645,2.8625,2.8640,71
2009-10-12,22:45:00,2.8640,2.8660,2.8620,2.8630,122
2009-10-12,22:50:00,2.8630,2.8645,2.8615,2.8640,86
2009-10-12,22:55:00,2.8640,2.8650,2.8625,2.8630,48
2009-10-12,23:00:00,2.8625,2.8640,2.8615,2.8635,36
2009-10-12,23:05:00,2.8630,2.8665,2.8630,2.8665,76
2009-10-12,23:10:00,2.8665,2.8670,2.8650,2.8660,66
2009-10-12,23:15:00,2.8665,2.8675,2.8650,2.8655,84
2009-10-12,23:20:00,2.8655,2.8655,2.8630,2.8640,52
2009-10-12,23:25:00,2.8635,2.8640,2.8555,2.8555,120
2009-10-12,23:30:00,2.8560,2.8565,2.8475,2.8505,265
2009-10-12,23:35:00,2.8505,2.8550,2.8505,2.8540,122
2009-10-12,23:40:00,2.8545,2.8580,2.8545,2.8580,88
2009-10-12,23:45:00,2.8570,2.8590,2.8565,2.8580,55
2009-10-12,23:50:00,2.8575,2.8600,2.8560,2.8600,84
2009-10-12,23:55:00,2.8600,2.8620,2.8590,2.8615,101
2009-10-13,00:00:00,2.8615,2.8630,2.8610,2.8625,118
2009-10-13,00:05:00,2.8625,2.8625,2.8595,2.8600,54
2009-10-13,00:10:00,2.8605,2.8630,2.8595,2.8620,84
2009-10-13,00:15:00,2.8620,2.8630,2.8610,2.8615,29
2009-10-13,00:20:00,2.8615,2.8620,2.8575,2.8575,52
2009-10-13,00:25:00,2.8580,2.8585,2.8570,2.8585,49
2009-10-13,00:30:00,2.8580,2.8595,2.8570,2.8585,55
2009-10-13,00:35:00,2.8575,2.8585,2.8570,2.8580,25
2009-10-13,00:40:00,2.8585,2.8600,2.8570,2.8600,63
2009-10-13,00:45:00,2.8600,2.8600,2.8585,2.8590,48
2009-10-13,00:50:00,2.8590,2.8600,2.8585,2.8590,46
2009-10-13,00:55:00,2.8590,2.8590,2.8555,2.8570,135
2009-10-13,01:00:00,2.8570,2.8610,2.8570,2.8590,90
2009-10-13,01:05:00,2.8590,2.8590,2.8570,2.8575,20
2009-10-13,01:10:00,2.8580,2.8595,2.8570,2.8575,14
2009-10-13,01:15:00,2.8575,2.8595,2.8575,2.8575,14
2009-10-13,01:20:00,2.8580,2.8600,2.8575,2.8585,23
2009-10-13,01:25:00,2.8570,2.8595,2.8570,2.8580,11
2009-10-13,01:30:00,2.8580,2.8595,2.8570,2.8585,22
2009-10-13,01:35:00,2.8580,2.8600,2.8580,2.8585,13
2009-10-13,01:40:00,2.8590,2.8600,2.8590,2.8595,18
2009-10-13,01:45:00,2.8595,2.8595,2.8575,2.8575,22
2009-10-13,01:50:00,2.8580,2.8580,2.8575,2.8580,22
2009-10-13,01:55:00,2.8580,2.8580,2.8565,2.8565,18
2009-10-13,02:00:00,2.8565,2.8580,2.8565,2.8580,29
2009-10-13,02:05:00,2.8575,2.8575,2.8575,2.8575,1
2009-10-13,02:10:00,2.8570,2.8575,2.8560,2.8560,29
2009-10-13,02:15:00,2.8565,2.8565,2.8515,2.8520,23
2009-10-13,02:20:00,2.8525,2.8525,2.8450,2.8450,61
2009-10-13,02:25:00,2.8430,2.8475,2.8410,2.8455,33
2009-10-13,02:30:00,2.8455,2.8455,2.8420,2.8425,31
2009-10-13,02:35:00,2.8430,2.8440,2.8430,2.8440,6
2009-10-13,02:40:00,2.8425,2.8450,2.8405,2.8450,30
2009-10-13,02:45:00,2.8415,2.8435,2.8415,2.8435,3
2009-10-13,02:50:00,2.8450,2.8450,2.8450,2.8450,5
2009-10-13,02:55:00,2.8430,2.8440,2.8400,2.8400,28
2009-10-13,03:00:00,2.8405,2.8425,2.8405,2.8420,14
2009-10-13,03:05:00,2.8425,2.8425,2.8410,2.8410,7
2009-10-13,03:10:00,2.8410,2.8410,2.8405,2.8405,6
2009-10-13,03:15:00,2.8410,2.8410,2.8400,2.8400,10
2009-10-13,03:20:00,2.8405,2.8415,2.8405,2.8415,36
2009-10-13,03:25:00,2.8425,2.8425,2.8415,2.8415,11
2009-10-13,03:30:00,2.8415,2.8455,2.8415,2.8455,14
2009-10-13,03:35:00,2.8425,2.8440,2.8425,2.8425,5
2009-10-13,03:40:00,2.8445,2.8445,2.8435,2.8440,6
2009-10-13,03:45:00,2.8450,2.8450,2.8445,2.8445,4
2009-10-13,03:50:00,2.8440,2.8440,2.8440,2.8440,2
2009-10-13,03:55:00,2.8430,2.8440,2.8430,2.8440,8
2009-10-13,04:00:00,2.8440,2.8440,2.8415,2.8415,3
2009-10-13,04:05:00,2.8435,2.8435,2.8420,2.8420,3
2009-10-13,04:10:00,2.8440,2.8440,2.8440,2.8440,1
2009-10-13,04:15:00,2.8440,2.8470,2.8440,2.8455,15
2009-10-13,04:20:00,2.8460,2.8465,2.8460,2.8465,3
2009-10-13,04:25:00,2.8470,2.8470,2.8470,2.8470,1
2009-10-13,04:30:00,2.8435,2.8435,2.8435,2.8435,1
2009-10-13,04:35:00,2.8465,2.8465,2.8465,2.8465,2
2009-10-13,04:40:00,2.8440,2.8440,2.8440,2.8440,1
2009-10-13,04:50:00,2.8445,2.8445,2.8445,2.8445,2
2009-10-13,04:55:00,2.8440,2.8460,2.8440,2.8460,2
2009-10-13,05:00:00,2.8460,2.8460,2.8460,2.8460,1
2009-10-13,05:05:00,2.8435,2.8450,2.8435,2.8450,2
2009-10-13,05:10:00,2.8470,2.8470,2.8470,2.8470,1
2009-10-13,06:00:00,2.8450,2.8460,2.8450,2.8460,2
2009-10-13,06:05:00,2.8460,2.8460,2.8450,2.8450,3
2009-10-13,06:10:00,2.8470,2.8470,2.8460,2.8460,2
2009-10-13,06:25:00,2.8500,2.8515,2.8500,2.8515,2
2009-10-13,06:35:00,2.8500,2.8500,2.8500,2.8500,9
2009-10-13,06:45:00,2.8495,2.8495,2.8495,2.8495,1
2009-10-13,06:55:00,2.8500,2.8500,2.8480,2.8480,2
2009-10-13,07:05:00,2.8480,2.8480,2.8480,2.8480,1
2009-10-13,07:10:00,2.8460,2.8460,2.8460,2.8460,1
2009-10-13,07:20:00,2.8475,2.8475,2.8475,2.8475,1
2009-10-13,07:25:00,2.8475,2.8475,2.8475,2.8475,1
2009-10-13,07:30:00,2.8475,2.8500,2.8475,2.8500,10
2009-10-13,07:35:00,2.8520,2.8535,2.8520,2.8535,6
2009-10-13,07:40:00,2.8520,2.8520,2.8480,2.8480,3
2009-10-13,08:05:00,2.8500,2.8500,2.8500,2.8500,1
2009-10-13,08:20:00,2.8495,2.8540,2.8490,2.8525,25
2009-10-13,08:25:00,2.8540,2.8545,2.8515,2.8545,10
2009-10-13,08:35:00,2.8535,2.8535,2.8535,2.8535,1
2009-10-13,08:40:00,2.8530,2.8530,2.8525,2.8525,3
2009-10-13,08:45:00,2.8530,2.8530,2.8530,2.8530,2
2009-10-13,08:50:00,2.8530,2.8550,2.8530,2.8550,20
2009-10-13,08:55:00,2.8535,2.8545,2.8520,2.8520,5
2009-10-13,09:00:00,2.8510,2.8510,2.8490,2.8490,20
2009-10-13,09:05:00,2.8495,2.8495,2.8455,2.8475,22
2009-10-13,09:10:00,2.8480,2.8490,2.8480,2.8490,3
2009-10-13,09:15:00,2.8505,2.8540,2.8505,2.8540,5
2009-10-13,09:20:00,2.8540,2.8540,2.8505,2.8505,5
2009-10-13,09:25:00,2.8485,2.8485,2.8420,2.8420,11
2009-10-13,09:30:00,2.8450,2.8455,2.8450,2.8455,2
2009-10-13,09:35:00,2.8455,2.8480,2.8455,2.8480,6
2009-10-13,09:40:00,2.8485,2.8485,2.8480,2.8480,2
2009-10-13,09:45:00,2.8505,2.8505,2.8505,2.8505,2
2009-10-13,09:50:00,2.8500,2.8500,2.8460,2.8460,23
2009-10-13,10:05:00,2.8510,2.8510,2.8510,2.8510,1
2009-10-13,10:10:00,2.8520,2.8600,2.8520,2.8590,57
2009-10-13,10:15:00,2.8575,2.8575,2.8570,2.8570,5
2009-10-13,10:20:00,2.8580,2.8580,2.8550,2.8550,8
2009-10-13,10:25:00,2.8555,2.8555,2.8555,2.8555,2
2009-10-13,10:30:00,2.8550,2.8550,2.8550,2.8550,2
2009-10-13,10:35:00,2.8560,2.8600,2.8560,2.8600,15
2009-10-13,10:40:00,2.8590,2.8605,2.8590,2.8605,7
2009-10-13,10:45:00,2.8575,2.8605,2.8575,2.8575,6
2009-10-13,10:50:00,2.8600,2.8615,2.8600,2.8615,15
2009-10-13,10:55:00,2.8620,2.8635,2.8605,2.8605,17
2009-10-13,11:00:00,2.8600,2.8600,2.8590,2.8590,13
2009-10-13,11:05:00,2.8590,2.8590,2.8590,2.8590,1
2009-10-13,11:10:00,2.8580,2.8580,2.8580,2.8580,1
2009-10-13,11:15:00,2.8585,2.8585,2.8585,2.8585,2
2009-10-13,11:20:00,2.8580,2.8580,2.8570,2.8570,10
2009-10-13,11:25:00,2.8550,2.8550,2.8550,2.8550,1
2009-10-13,11:35:00,2.8540,2.8540,2.8540,2.8540,1
2009-10-13,11:40:00,2.8550,2.8580,2.8550,2.8575,4
2009-10-13,11:45:00,2.8575,2.8575,2.8540,2.8540,9
2009-10-13,12:00:00,2.8540,2.8540,2.8535,2.8535,3
2009-10-13,12:10:00,2.8580,2.8585,2.8520,2.8520,7
2009-10-13,12:20:00,2.8580,2.8580,2.8575,2.8575,4
2009-10-13,12:25:00,2.8580,2.8580,2.8580,2.8580,2
2009-10-13,12:30:00,2.8550,2.8550,2.8530,2.8530,3
2009-10-13,12:35:00,2.8505,2.8505,2.8495,2.8495,6
2009-10-13,12:40:00,2.8540,2.8540,2.8535,2.8535,4
2009-10-13,13:30:00,2.8535,2.8535,2.8535,2.8535,1
2009-10-13,13:35:00,2.8525,2.8525,2.8520,2.8520,4
2009-10-13,13:40:00,2.8520,2.8520,2.8520,2.8520,1
2009-10-13,13:45:00,2.8530,2.8530,2.8530,2.8530,2
2009-10-13,13:50:00,2.8535,2.8535,2.8515,2.8515,3
2009-10-13,13:55:00,2.8525,2.8565,2.8525,2.8565,4
2009-10-13,14:00:00,2.8565,2.8565,2.8550,2.8550,2
2009-10-13,14:05:00,2.8550,2.8550,2.8550,2.8550,1
2009-10-13,14:15:00,2.8550,2.8550,2.8520,2.8520,5
2009-10-13,14:20:00,2.8560,2.8560,2.8550,2.8550,6
2009-10-13,14:30:00,2.8575,2.8575,2.8575,2.8575,2
2009-10-13,14:35:00,2.8550,2.8550,2.8510,2.8520,18
2009-10-13,14:40:00,2.8525,2.8525,2.8525,2.8525,1
2009-10-13,14:45:00,2.8525,2.8545,2.8520,2.8520,6
2009-10-13,14:50:00,2.8520,2.8520,2.8515,2.8515,3
2009-10-13,14:55:00,2.8530,2.8530,2.8510,2.8510,5
2009-10-13,15:00:00,2.8515,2.8525,2.8510,2.8510,41
2009-10-13,15:05:00,2.8520,2.8520,2.8485,2.8485,36
2009-10-13,15:10:00,2.8485,2.8485,2.8450,2.8470,17
2009-10-13,15:15:00,2.8470,2.8525,2.8470,2.8510,17
2009-10-13,15:20:00,2.8510,2.8525,2.8505,2.8510,27
2009-10-13,15:25:00,2.8520,2.8525,2.8520,2.8525,5
2009-10-13,15:30:00,2.8525,2.8525,2.8515,2.8515,11
2009-10-13,15:35:00,2.8520,2.8535,2.8510,2.8510,16
2009-10-13,15:45:00,2.8540,2.8540,2.8520,2.8525,29
2009-10-13,15:50:00,2.8540,2.8545,2.8500,2.8510,20
2009-10-13,15:55:00,2.8515,2.8515,2.8485,2.8490,9
2009-10-13,16:00:00,2.8480,2.8480,2.8430,2.8445,39
2009-10-13,16:05:00,2.8450,2.8470,2.8450,2.8465,24
2009-10-13,16:10:00,2.8450,2.8485,2.8450,2.8465,6
2009-10-13,16:15:00,2.8465,2.8480,2.8460,2.8480,7
2009-10-13,16:20:00,2.8480,2.8520,2.8475,2.8500,22
2009-10-13,16:25:00,2.8535,2.8580,2.8530,2.8535,43
2009-10-13,16:30:00,2.8570,2.8575,2.8550,2.8575,21
2009-10-13,16:35:00,2.8585,2.8585,2.8570,2.8580,10
2009-10-13,16:40:00,2.8580,2.8615,2.8580,2.8615,11
2009-10-13,16:45:00,2.8625,2.8650,2.8620,2.8650,22
2009-10-13,16:50:00,2.8640,2.8670,2.8635,2.8645,33
2009-10-13,16:55:00,2.8665,2.8675,2.8635,2.8640,12
2009-10-13,17:00:00,2.8630,2.8635,2.8550,2.8570,100
2009-10-13,17:05:00,2.8595,2.8600,2.8570,2.8590,11
2009-10-13,17:10:00,2.8590,2.8590,2.8550,2.8575,6
2009-10-13,17:15:00,2.8550,2.8570,2.8550,2.8570,9
2009-10-13,17:20:00,2.8590,2.8655,2.8590,2.8645,42
2009-10-13,17:25:00,2.8645,2.8650,2.8630,2.8630,9
2009-10-13,17:30:00,2.8640,2.8640,2.8595,2.8595,5
2009-10-13,17:35:00,2.8605,2.8605,2.8605,2.8605,2
2009-10-13,17:40:00,2.8600,2.8610,2.8600,2.8610,4
2009-10-13,17:45:00,2.8620,2.8620,2.8620,2.8620,4
2009-10-13,17:50:00,2.8595,2.8595,2.8595,2.8595,1
2009-10-13,17:55:00,2.8600,2.8625,2.8600,2.8625,3
2009-10-13,18:00:00,2.8605,2.8610,2.8590,2.8590,13
2009-10-13,18:05:00,2.8630,2.8650,2.8620,2.8640,53
2009-10-13,18:10:00,2.8650,2.8695,2.8650,2.8690,71
2009-10-13,18:15:00,2.8695,2.8725,2.8695,2.8710,91
2009-10-13,18:20:00,2.8710,2.8730,2.8705,2.8730,29
2009-10-13,18:25:00,2.8720,2.8725,2.8710,2.8725,8
2009-10-13,18:30:00,2.8720,2.8720,2.8685,2.8690,14
2009-10-13,18:35:00,2.8690,2.8695,2.8660,2.8675,18
2009-10-13,18:40:00,2.8705,2.8715,2.8695,2.8715,7
2009-10-13,18:45:00,2.8705,2.8795,2.8705,2.8780,113
2009-10-13,18:50:00,2.8770,2.8775,2.8720,2.8720,49
2009-10-13,18:55:00,2.8740,2.8780,2.8740,2.8780,10
2009-10-13,19:00:00,2.8770,2.8830,2.8770,2.8825,127
2009-10-13,19:05:00,2.8810,2.8850,2.8795,2.8830,79
2009-10-13,19:10:00,2.8830,2.8855,2.8785,2.8795,136
2009-10-13,19:15:00,2.8785,2.8800,2.8735,2.8735,56
2009-10-13,19:20:00,2.8745,2.8750,2.8690,2.8690,67
2009-10-13,19:25:00,2.8700,2.8705,2.8665,2.8675,33
2009-10-13,19:30:00,2.8675,2.8760,2.8655,2.8720,143
2009-10-13,19:35:00,2.8730,2.8755,2.8705,2.8755,113
2009-10-13,19:40:00,2.8735,2.8750,2.8725,2.8740,64
2009-10-13,19:45:00,2.8745,2.8750,2.8720,2.8740,96
2009-10-13,19:50:00,2.8740,2.8745,2.8700,2.8700,51
2009-10-13,19:55:00,2.8700,2.8700,2.8645,2.8650,82
2009-10-13,20:00:00,2.8645,2.8665,2.8610,2.8625,91
2009-10-13,20:05:00,2.8625,2.8645,2.8590,2.8645,131
2009-10-13,20:10:00,2.8640,2.8655,2.8570,2.8600,231
2009-10-13,20:15:00,2.8600,2.8620,2.8510,2.8510,223
2009-10-13,20:20:00,2.8520,2.8540,2.8450,2.8465,249
2009-10-13,20:25:00,2.8470,2.8505,2.8450,2.8460,244
2009-10-13,20:30:00,2.8455,2.8460,2.8410,2.8440,403
2009-10-13,20:35:00,2.8445,2.8480,2.8430,2.8480,122
2009-10-13,20:40:00,2.8475,2.8475,2.8440,2.8475,107
2009-10-13,20:45:00,2.8470,2.8470,2.8415,2.8425,111
2009-10-13,20:50:00,2.8430,2.8430,2.8200,2.8205,805
2009-10-13,20:55:00,2.8215,2.8225,2.7980,2.8020,1238
2009-10-13,21:00:00,2.8015,2.8050,2.7795,2.7845,1092
2009-10-13,21:05:00,2.7850,2.7860,2.7560,2.7770,1893
2009-10-13,21:10:00,2.7775,2.7795,2.7690,2.7710,445
2009-10-13,21:15:00,2.7715,2.7820,2.7700,2.7800,516
2009-10-13,21:20:00,2.7800,2.7840,2.7695,2.7720,281
2009-10-13,21:25:00,2.7720,2.7740,2.7660,2.7695,285
2009-10-13,21:30:00,2.7695,2.7775,2.7630,2.7775,552
2009-10-13,21:35:00,2.7780,2.7865,2.7765,2.7810,377
2009-10-13,21:40:00,2.7810,2.7845,2.7650,2.7730,475
2009-10-13,21:45:00,2.7735,2.7805,2.7725,2.7805,223
2009-10-13,21:50:00,2.7800,2.7875,2.7755,2.7755,283
2009-10-13,21:55:00,2.7750,2.7795,2.7730,2.7785,302
2009-10-13,22:00:00,2.7775,2.7780,2.7705,2.7760,265
2009-10-13,22:05:00,2.7755,2.7830,2.7750,2.7825,318
2009-10-13,22:10:00,2.7815,2.7875,2.7810,2.7840,209
2009-10-13,22:15:00,2.7845,2.7855,2.7800,2.7840,246
2009-10-13,22:20:00,2.7830,2.7840,2.7770,2.7770,194
2009-10-13,22:25:00,2.7780,2.7870,2.7780,2.7860,149
2009-10-13,22:30:00,2.7860,2.7920,2.7830,2.7850,311
2009-10-13,22:35:00,2.7860,2.7870,2.7790,2.7795,136
2009-10-13,22:40:00,2.7790,2.7860,2.7780,2.7860,132
2009-10-13,22:45:00,2.7860,2.7895,2.7850,2.7870,139
2009-10-13,22:50:00,2.7870,2.7885,2.7860,2.7880,62
2009-10-13,22:55:00,2.7880,2.7920,2.7875,2.7915,217
2009-10-13,23:00:00,2.7910,2.7910,2.7860,2.7865,205
2009-10-13,23:05:00,2.7870,2.7870,2.7765,2.7795,236
2009-10-13,23:10:00,2.7800,2.7885,2.7795,2.7880,199
2009-10-13,23:15:00,2.7880,2.7885,2.7805,2.7820,116
2009-10-13,23:20:00,2.7830,2.7830,2.7735,2.7755,278
2009-10-13,23:25:00,2.7765,2.7855,2.7765,2.7835,309
2009-10-13,23:30:00,2.7840,2.7885,2.7840,2.7850,132
2009-10-13,23:35:00,2.7845,2.7885,2.7825,2.7850,244
2009-10-13,23:40:00,2.7830,2.7890,2.7825,2.7880,127
2009-10-13,23:45:00,2.7885,2.7920,2.7875,2.7885,220
2009-10-13,23:50:00,2.7885,2.7945,2.7885,2.7945,267
2009-10-13,23:55:00,2.7950,2.8010,2.7945,2.7990,238
2009-10-14,00:00:00,2.7985,2.8025,2.7965,2.8020,182
2009-10-14,00:05:00,2.8025,2.8025,2.7965,2.7975,226
2009-10-14,00:10:00,2.7980,2.7990,2.7905,2.7925,169
2009-10-14,00:15:00,2.7930,2.7955,2.7920,2.7925,75
2009-10-14,00:20:00,2.7920,2.7930,2.7875,2.7910,75
2009-10-14,00:25:00,2.7915,2.7935,2.7890,2.7935,65
2009-10-14,00:30:00,2.7935,2.7955,2.7915,2.7950,77
2009-10-14,00:35:00,2.7950,2.7965,2.7935,2.7945,53
2009-10-14,00:40:00,2.7945,2.7970,2.7900,2.7900,81
2009-10-14,00:45:00,2.7905,2.7965,2.7905,2.7940,84
2009-10-14,00:50:00,2.7940,2.7970,2.7920,2.7970,59
2009-10-14,00:55:00,2.7975,2.7985,2.7910,2.7970,290
2009-10-14,01:00:00,2.7970,2.7970,2.7930,2.7940,58
2009-10-14,01:05:00,2.7960,2.7975,2.7960,2.7975,27
2009-10-14,01:10:00,2.7975,2.7980,2.7950,2.7950,54
2009-10-14,01:15:00,2.7955,2.7965,2.7925,2.7945,54
2009-10-14,01:20:00,2.7940,2.7955,2.7915,2.7915,35
2009-10-14,01:25:00,2.7905,2.7935,2.7900,2.7925,44
2009-10-14,01:30:00,2.7920,2.7920,2.7900,2.7900,26
2009-10-14,01:35:00,2.7900,2.7900,2.7880,2.7880,18
2009-10-14,01:40:00,2.7880,2.7885,2.7875,2.7885,14
2009-10-14,01:45:00,2.7880,2.7895,2.7865,2.7875,43
2009-10-14,01:50:00,2.7875,2.7915,2.7875,2.7895,68
2009-10-14,01:55:00,2.7890,2.7915,2.7890,2.7890,61
2009-10-14,02:00:00,2.7900,2.7900,2.7780,2.7780,50
2009-10-14,02:05:00,2.7780,2.7780,2.7750,2.7755,34
2009-10-14,02:10:00,2.7775,2.7945,2.7775,2.7945,8
2009-10-14,02:15:00,2.7800,2.7840,2.7770,2.7780,11
2009-10-14,02:20:00,2.7815,2.7815,2.7785,2.7805,6
2009-10-14,02:25:00,2.7815,2.7815,2.7790,2.7790,3
2009-10-14,02:30:00,2.7790,2.7790,2.7760,2.7760,7
2009-10-14,02:35:00,2.7760,2.7760,2.7725,2.7725,10
2009-10-14,02:40:00,2.7745,2.7765,2.7745,2.7760,5
2009-10-14,02:50:00,2.7785,2.7805,2.7785,2.7805,5
2009-10-14,02:55:00,2.7805,2.7810,2.7805,2.7810,4
2009-10-14,03:00:00,2.7810,2.7810,2.7795,2.7810,7
2009-10-14,03:10:00,2.7840,2.7845,2.7830,2.7845,4
2009-10-14,03:15:00,2.7835,2.7845,2.7835,2.7840,11
2009-10-14,03:20:00,2.7840,2.7870,2.7820,2.7870,19
2009-10-14,03:25:00,2.7885,2.7885,2.7835,2.7835,3
2009-10-14,03:30:00,2.7870,2.7870,2.7855,2.7855,2
2009-10-14,03:35:00,2.7850,2.7850,2.7825,2.7825,18
2009-10-14,03:40:00,2.7825,2.7835,2.7815,2.7815,6
2009-10-14,03:45:00,2.7830,2.7830,2.7825,2.7825,5
2009-10-14,03:50:00,2.7825,2.7830,2.7825,2.7825,10
2009-10-14,03:55:00,2.7825,2.7825,2.7800,2.7810,10
2009-10-14,04:00:00,2.7810,2.7810,2.7805,2.7810,10
2009-10-14,04:05:00,2.7810,2.7860,2.7810,2.7860,10
2009-10-14,04:10:00,2.7855,2.7855,2.7815,2.7820,11
2009-10-14,04:15:00,2.7820,2.7820,2.7815,2.7820,10
2009-10-14,04:20:00,2.7820,2.7830,2.7820,2.7830,6
2009-10-14,04:30:00,2.7850,2.7865,2.7850,2.7865,3
2009-10-14,04:35:00,2.7870,2.7965,2.7870,2.7965,18
2009-10-14,04:40:00,2.7970,2.8025,2.7970,2.8025,60
2009-10-14,04:45:00,2.8000,2.8020,2.8000,2.8020,3
2009-10-14,04:50:00,2.8000,2.8015,2.8000,2.8000,9
2009-10-14,04:55:00,2.8000,2.8000,2.8000,2.8000,2
2009-10-14,05:00:00,2.8010,2.8010,2.8010,2.8010,1
2009-10-14,05:05:00,2.8025,2.8025,2.8025,2.8025,4
2009-10-14,05:10:00,2.8020,2.8020,2.8020,2.8020,1
2009-10-14,06:00:00,2.8240,2.8250,2.8130,2.8205,62
2009-10-14,06:05:00,2.8170,2.8210,2.8170,2.8190,24
2009-10-14,06:10:00,2.8215,2.8215,2.8215,2.8215,1
2009-10-14,06:20:00,2.8150,2.8150,2.8145,2.8145,2
2009-10-14,06:25:00,2.8185,2.8185,2.8140,2.8140,2
2009-10-14,06:35:00,2.8140,2.8140,2.8140,2.8140,1
2009-10-14,06:40:00,2.8185,2.8185,2.8185,2.8185,1
2009-10-14,06:45:00,2.8140,2.8140,2.8130,2.8130,5
2009-10-14,06:55:00,2.8130,2.8130,2.8130,2.8130,2
2009-10-14,07:00:00,2.8185,2.8185,2.8145,2.8150,15
2009-10-14,07:05:00,2.8170,2.8170,2.8170,2.8170,10
2009-10-14,07:10:00,2.8170,2.8170,2.8140,2.8140,6
2009-10-14,07:15:00,2.8130,2.8130,2.8130,2.8130,1
2009-10-14,07:20:00,2.8130,2.8130,2.8130,2.8130,6
2009-10-14,07:25:00,2.8130,2.8130,2.8130,2.8130,7
2009-10-14,07:35:00,2.8130,2.8130,2.8130,2.8130,1
2009-10-14,07:45:00,2.8105,2.8105,2.8075,2.8075,10
2009-10-14,07:50:00,2.8075,2.8075,2.8060,2.8060,3
2009-10-14,08:00:00,2.8060,2.8100,2.8060,2.8070,9
2009-10-14,08:05:00,2.8070,2.8085,2.8060,2.8085,3
2009-10-14,08:30:00,2.8100,2.8100,2.8070,2.8090,5
2009-10-14,08:50:00,2.8065,2.8065,2.8065,2.8065,1
2009-10-14,08:55:00,2.8065,2.8120,2.8060,2.8120,15
2009-10-14,09:00:00,2.8135,2.8170,2.8095,2.8160,24
2009-10-14,09:05:00,2.8170,2.8225,2.8155,2.8225,41
2009-10-14,09:10:00,2.8220,2.8235,2.8200,2.8215,19
2009-10-14,09:15:00,2.8220,2.8230,2.8220,2.8220,4
2009-10-14,09:20:00,2.8225,2.8230,2.8195,2.8210,12
2009-10-14,09:25:00,2.8200,2.8200,2.8200,2.8200,4
2009-10-14,09:30:00,2.8230,2.8320,2.8220,2.8220,20
2009-10-14,09:35:00,2.8220,2.8225,2.8220,2.8220,4
2009-10-14,09:40:00,2.8220,2.8240,2.8220,2.8235,7
2009-10-14,09:45:00,2.8230,2.8230,2.8205,2.8205,2
2009-10-14,09:50:00,2.8210,2.8225,2.8210,2.8220,13
2009-10-14,10:00:00,2.8230,2.8250,2.8230,2.8240,4
2009-10-14,10:05:00,2.8240,2.8260,2.8240,2.8260,4
2009-10-14,10:10:00,2.8260,2.8280,2.8255,2.8280,20
2009-10-14,10:15:00,2.8275,2.8295,2.8270,2.8270,4
2009-10-14,10:40:00,2.8250,2.8250,2.8250,2.8250,1
2009-10-14,10:45:00,2.8265,2.8265,2.8245,2.8245,11
2009-10-14,10:50:00,2.8280,2.8280,2.8280,2.8280,1
2009-10-14,10:55:00,2.8275,2.8300,2.8260,2.8300,13
2009-10-14,11:00:00,2.8300,2.8300,2.8295,2.8295,9
2009-10-14,11:05:00,2.8315,2.8380,2.8315,2.8380,46
2009-10-14,11:10:00,2.8375,2.8375,2.8340,2.8340,111
2009-10-14,11:15:00,2.8370,2.8375,2.8365,2.8365,33
2009-10-14,11:20:00,2.8370,2.8395,2.8370,2.8385,25
2009-10-14,11:25:00,2.8395,2.8415,2.8380,2.8410,21
2009-10-14,11:30:00,2.8410,2.8410,2.8380,2.8380,12
2009-10-14,11:35:00,2.8360,2.8410,2.8360,2.8410,10
2009-10-14,11:50:00,2.8380,2.8395,2.8380,2.8380,6
2009-10-14,11:55:00,2.8370,2.8370,2.8370,2.8370,1
2009-10-14,12:00:00,2.8370,2.8370,2.8370,2.8370,2
2009-10-14,12:10:00,2.8395,2.8395,2.8380,2.8380,2
2009-10-14,12:20:00,2.8370,2.8370,2.8370,2.8370,2
2009-10-14,12:25:00,2.8390,2.8390,2.8370,2.8375,7
2009-10-14,12:30:00,2.8365,2.8365,2.8335,2.8335,48
2009-10-14,12:35:00,2.8330,2.8335,2.8320,2.8330,33
2009-10-14,12:40:00,2.8330,2.8335,2.8325,2.8330,14
2009-10-14,12:45:00,2.8325,2.8335,2.8310,2.8310,24
2009-10-14,12:50:00,2.8315,2.8320,2.8305,2.8305,20
2009-10-14,12:55:00,2.8305,2.8315,2.8305,2.8315,10
2009-10-14,13:00:00,2.8310,2.8315,2.8305,2.8315,32
2009-10-14,13:05:00,2.8320,2.8325,2.8310,2.8315,11
2009-10-14,13:10:00,2.8310,2.8310,2.8290,2.8305,16
2009-10-14,13:15:00,2.8315,2.8335,2.8295,2.8300,30
2009-10-14,13:20:00,2.8300,2.8310,2.8300,2.8305,19
2009-10-14,13:25:00,2.8305,2.8335,2.8305,2.8335,18
2009-10-14,13:30:00,2.8345,2.8445,2.8345,2.8415,120
2009-10-14,13:35:00,2.8430,2.8460,2.8430,2.8445,38
2009-10-14,13:40:00,2.8435,2.8510,2.8435,2.8510,127
2009-10-14,13:45:00,2.8510,2.8520,2.8500,2.8500,93
2009-10-14,13:50:00,2.8500,2.8545,2.8495,2.8510,47
2009-10-14,13:55:00,2.8530,2.8555,2.8510,2.8525,97
2009-10-14,14:00:00,2.8525,2.8525,2.8510,2.8510,10
2009-10-14,14:05:00,2.8510,2.8515,2.8480,2.8490,18
2009-10-14,14:10:00,2.8490,2.8505,2.8490,2.8490,26
2009-10-14,14:15:00,2.8500,2.8510,2.8480,2.8495,15
2009-10-14,14:20:00,2.8495,2.8500,2.8475,2.8475,31
2009-10-14,14:25:00,2.8480,2.8490,2.8465,2.8465,8
2009-10-14,14:30:00,2.8465,2.8535,2.8465,2.8535,34
2009-10-14,14:35:00,2.8535,2.8565,2.8530,2.8560,60
2009-10-14,14:40:00,2.8560,2.8580,2.8555,2.8575,40
2009-10-14,14:45:00,2.8575,2.8575,2.8495,2.8520,59
2009-10-14,14:50:00,2.8525,2.8525,2.8510,2.8510,15
2009-10-14,14:55:00,2.8510,2.8510,2.8470,2.8475,21
2009-10-14,15:00:00,2.8480,2.8495,2.8460,2.8490,46
2009-10-14,15:05:00,2.8485,2.8515,2.8475,2.8495,86
2009-10-14,15:10:00,2.8485,2.8510,2.8480,2.8510,26
2009-10-14,15:15:00,2.8525,2.8525,2.8480,2.8495,32
2009-10-14,15:20:00,2.8495,2.8525,2.8485,2.8485,44
2009-10-14,15:25:00,2.8495,2.8510,2.8475,2.8505,41
2009-10-14,15:30:00,2.8510,2.8525,2.8435,2.8435,73
2009-10-14,15:35:00,2.8440,2.8445,2.8400,2.8415,74
2009-10-14,15:40:00,2.8420,2.8430,2.8375,2.8395,66
2009-10-14,15:45:00,2.8395,2.8420,2.8375,2.8375,49
2009-10-14,15:50:00,2.8385,2.8395,2.8360,2.8390,97
2009-10-14,15:55:00,2.8400,2.8430,2.8400,2.8420,16
2009-10-14,16:00:00,2.8420,2.8435,2.8370,2.8425,99
2009-10-14,16:05:00,2.8420,2.8425,2.8395,2.8395,21
2009-10-14,16:10:00,2.8390,2.8395,2.8350,2.8350,16
2009-10-14,16:15:00,2.8355,2.8385,2.8355,2.8380,18
2009-10-14,16:20:00,2.8370,2.8400,2.8370,2.8400,18
2009-10-14,16:25:00,2.8390,2.8390,2.8330,2.8330,58
2009-10-14,16:30:00,2.8345,2.8485,2.8345,2.8455,139
2009-10-14,16:35:00,2.8460,2.8460,2.8370,2.8395,47
2009-10-14,16:40:00,2.8410,2.8430,2.8400,2.8430,29
2009-10-14,16:45:00,2.8435,2.8455,2.8430,2.8430,12
2009-10-14,16:50:00,2.8440,2.8525,2.8435,2.8495,67
2009-10-14,16:55:00,2.8500,2.8520,2.8475,2.8500,40
2009-10-14,17:00:00,2.8505,2.8580,2.8485,2.8580,194
2009-10-14,17:05:00,2.8560,2.8590,2.8535,2.8545,67
2009-10-14,17:10:00,2.8545,2.8555,2.8505,2.8510,29
2009-10-14,17:15:00,2.8505,2.8525,2.8505,2.8520,20
2009-10-14,17:20:00,2.8515,2.8525,2.8450,2.8455,83
2009-10-14,17:25:00,2.8450,2.8510,2.8445,2.8465,36
2009-10-14,17:30:00,2.8460,2.8485,2.8450,2.8480,10
2009-10-14,17:35:00,2.8460,2.8475,2.8440,2.8455,21
2009-10-14,17:40:00,2.8455,2.8475,2.8445,2.8445,25
2009-10-14,17:45:00,2.8435,2.8435,2.8415,2.8435,19
2009-10-14,17:50:00,2.8435,2.8435,2.8425,2.8425,5
2009-10-14,17:55:00,2.8415,2.8420,2.8360,2.8370,56
2009-10-14,18:00:00,2.8385,2.8400,2.8340,2.8350,50
2009-10-14,18:05:00,2.8355,2.8370,2.8350,2.8360,21
2009-10-14,18:10:00,2.8355,2.8370,2.8355,2.8360,14
2009-10-14,18:15:00,2.8375,2.8390,2.8365,2.8390,43
2009-10-14,18:20:00,2.8390,2.8455,2.8390,2.8445,80
2009-10-14,18:25:00,2.8465,2.8465,2.8445,2.8460,38
2009-10-14,18:30:00,2.8460,2.8470,2.8415,2.8415,28
2009-10-14,18:35:00,2.8420,2.8420,2.8390,2.8395,10
2009-10-14,18:40:00,2.8390,2.8390,2.8355,2.8380,21
2009-10-14,18:45:00,2.8385,2.8390,2.8360,2.8390,13
2009-10-14,18:50:00,2.8400,2.8415,2.8400,2.8415,9
2009-10-14,18:55:00,2.8435,2.8495,2.8405,2.8495,101
2009-10-14,19:00:00,2.8480,2.8515,2.8440,2.8485,218
2009-10-14,19:05:00,2.8495,2.8515,2.8415,2.8430,106
2009-10-14,19:10:00,2.8435,2.8435,2.8355,2.8365,101
2009-10-14,19:15:00,2.8365,2.8390,2.8350,2.8385,33
2009-10-14,19:20:00,2.8380,2.8405,2.8380,2.8400,39
2009-10-14,19:25:00,2.8400,2.8400,2.8275,2.8290,93
2009-10-14,19:30:00,2.8285,2.8355,2.8285,2.8325,100
2009-10-14,19:35:00,2.8325,2.8325,2.8270,2.8295,151
2009-10-14,19:40:00,2.8290,2.8290,2.8210,2.8215,105
2009-10-14,19:45:00,2.8215,2.8270,2.8205,2.8265,90
2009-10-14,19:50:00,2.8260,2.8295,2.8235,2.8290,206
2009-10-14,19:55:00,2.8290,2.8295,2.8235,2.8235,109
2009-10-14,20:00:00,2.8230,2.8235,2.8150,2.8190,148
2009-10-14,20:05:00,2.8185,2.8230,2.8180,2.8230,101
2009-10-14,20:10:00,2.8235,2.8285,2.8185,2.8215,472
2009-10-14,20:15:00,2.8210,2.8260,2.8210,2.8260,121
2009-10-14,20:20:00,2.8270,2.8335,2.8260,2.8295,188
2009-10-14,20:25:00,2.8300,2.8425,2.8300,2.8385,270
2009-10-14,20:30:00,2.8400,2.8460,2.8335,2.8365,315
2009-10-14,20:35:00,2.8375,2.8440,2.8350,2.8410,194
2009-10-14,20:40:00,2.8415,2.8430,2.8375,2.8400,143
2009-10-14,20:45:00,2.8410,2.8410,2.8355,2.8380,145
2009-10-14,20:50:00,2.8380,2.8415,2.8355,2.8380,121
2009-10-14,20:55:00,2.8380,2.8460,2.8370,2.8430,134
2009-10-14,21:00:00,2.8440,2.8450,2.8390,2.8445,110
2009-10-14,21:05:00,2.8450,2.8455,2.8360,2.8370,209
2009-10-14,21:10:00,2.8370,2.8435,2.8370,2.8420,114
2009-10-14,21:15:00,2.8410,2.8425,2.8365,2.8365,106
2009-10-14,21:20:00,2.8370,2.8430,2.8370,2.8415,119
2009-10-14,21:25:00,2.8410,2.8430,2.8385,2.8390,107
2009-10-14,21:30:00,2.8385,2.8490,2.8365,2.8470,324
2009-10-14,21:35:00,2.8465,2.8490,2.8410,2.8435,200
2009-10-14,21:40:00,2.8440,2.8495,2.8420,2.8475,156
2009-10-14,21:45:00,2.8455,2.8470,2.8370,2.8385,258
2009-10-14,21:50:00,2.8380,2.8430,2.8370,2.8430,205
2009-10-14,21:55:00,2.8430,2.8445,2.8410,2.8425,176
2009-10-14,22:00:00,2.8420,2.8420,2.8310,2.8365,266
2009-10-14,22:05:00,2.8360,2.8405,2.8330,2.8370,151
2009-10-14,22:10:00,2.8385,2.8425,2.8365,2.8400,120
2009-10-14,22:15:00,2.8415,2.8430,2.8385,2.8405,188
2009-10-14,22:20:00,2.8410,2.8410,2.8325,2.8325,167
2009-10-14,22:25:00,2.8330,2.8380,2.8330,2.8340,127
2009-10-14,22:30:00,2.8335,2.8340,2.8310,2.8320,99
2009-10-14,22:35:00,2.8315,2.8370,2.8315,2.8355,116
2009-10-14,22:40:00,2.8360,2.8380,2.8335,2.8345,92
2009-10-14,22:45:00,2.8345,2.8355,2.8335,2.8340,77
2009-10-14,22:50:00,2.8330,2.8340,2.8270,2.8280,145
2009-10-14,22:55:00,2.8280,2.8330,2.8275,2.8305,173
2009-10-14,23:00:00,2.8305,2.8335,2.8270,2.8270,158
2009-10-14,23:05:00,2.8275,2.8300,2.8200,2.8210,278
2009-10-14,23:10:00,2.8215,2.8240,2.8180,2.8240,143
2009-10-14,23:15:00,2.8240,2.8310,2.8240,2.8290,110
2009-10-14,23:20:00,2.8290,2.8295,2.8230,2.8285,148
2009-10-14,23:25:00,2.8275,2.8315,2.8225,2.8255,99
2009-10-14,23:30:00,2.8245,2.8280,2.8235,2.8260,94
2009-10-14,23:35:00,2.8265,2.8265,2.8210,2.8225,102
2009-10-14,23:40:00,2.8225,2.8285,2.8225,2.8280,121
2009-10-14,23:45:00,2.8280,2.8370,2.8275,2.8360,147
2009-10-14,23:50:00,2.8360,2.8395,2.8340,2.8340,229
2009-10-14,23:55:00,2.8335,2.8365,2.8315,2.8345,157
2009-10-15,00:00:00,2.8335,2.8350,2.8315,2.8320,110
2009-10-15,00:05:00,2.8320,2.8355,2.8320,2.8340,78
2009-10-15,00:10:00,2.8340,2.8440,2.8340,2.8425,284
2009-10-15,00:15:00,2.8420,2.8420,2.8385,2.8400,81
2009-10-15,00:20:00,2.8390,2.8390,2.8345,2.8380,110
2009-10-15,00:25:00,2.8380,2.8405,2.8380,2.8400,102
2009-10-15,00:30:00,2.8405,2.8405,2.8380,2.8385,111
2009-10-15,00:35:00,2.8380,2.8405,2.8380,2.8400,60
2009-10-15,00:40:00,2.8405,2.8410,2.8395,2.8405,47
2009-10-15,00:45:00,2.8410,2.8430,2.8380,2.8385,174
2009-10-15,00:50:00,2.8405,2.8410,2.8380,2.8385,88
2009-10-15,00:55:00,2.8385,2.8460,2.8380,2.8445,450
2009-10-15,01:00:00,2.8445,2.8445,2.8420,2.8430,104
2009-10-15,01:05:00,2.8440,2.8460,2.8425,2.8450,101
2009-10-15,01:10:00,2.8455,2.8495,2.8455,2.8480,125
2009-10-15,01:15:00,2.8485,2.8490,2.8470,2.8470,50
2009-10-15,01:20:00,2.8480,2.8485,2.8445,2.8460,40
2009-10-15,01:25:00,2.8450,2.8450,2.8430,2.8430,34
2009-10-15,01:30:00,2.8435,2.8450,2.8430,2.8450,29
2009-10-15,01:35:00,2.8450,2.8450,2.8425,2.8440,23
2009-10-15,01:40:00,2.8440,2.8450,2.8440,2.8450,19
2009-10-15,01:45:00,2.8445,2.8450,2.8440,2.8440,17
2009-10-15,01:50:00,2.8435,2.8445,2.8420,2.8440,18
2009-10-15,01:55:00,2.8450,2.8485,2.8440,2.8485,112
2009-10-15,02:00:00,2.8475,2.8525,2.8475,2.8525,168
2009-10-15,02:05:00,2.8530,2.8590,2.8530,2.8580,95
2009-10-15,02:10:00,2.8580,2.8590,2.8305,2.8405,152
2009-10-15,02:15:00,2.8435,2.8440,2.8390,2.8420,32
2009-10-15,02:20:00,2.8450,2.8450,2.8400,2.8425,13
2009-10-15,02:25:00,2.8425,2.8475,2.8420,2.8420,22
2009-10-15,02:30:00,2.8425,2.8425,2.8375,2.8385,25
2009-10-15,02:35:00,2.8385,2.8400,2.8370,2.8370,72
2009-10-15,02:40:00,2.8390,2.8390,2.8390,2.8390,2
2009-10-15,02:45:00,2.8370,2.8385,2.8370,2.8385,12
2009-10-15,02:50:00,2.8385,2.8390,2.8380,2.8380,5
2009-10-15,02:55:00,2.8375,2.8415,2.8360,2.8365,14
2009-10-15,03:00:00,2.8385,2.8400,2.8385,2.8390,8
2009-10-15,03:05:00,2.8390,2.8400,2.8375,2.8400,9
2009-10-15,03:10:00,2.8405,2.8405,2.8405,2.8405,3
2009-10-15,03:15:00,2.8430,2.8430,2.8405,2.8405,4
2009-10-15,03:20:00,2.8415,2.8415,2.8415,2.8415,4
2009-10-15,03:25:00,2.8415,2.8450,2.8415,2.8450,12
2009-10-15,03:30:00,2.8450,2.8455,2.8450,2.8455,2
2009-10-15,03:35:00,2.8460,2.8560,2.8455,2.8560,24
2009-10-15,03:40:00,2.8555,2.8555,2.8535,2.8555,7
2009-10-15,03:45:00,2.8530,2.8530,2.8510,2.8510,5
2009-10-15,03:50:00,2.8525,2.8540,2.8500,2.8540,11
2009-10-15,03:55:00,2.8500,2.8500,2.8500,2.8500,5
2009-10-15,04:00:00,2.8500,2.8550,2.8500,2.8550,12
2009-10-15,04:05:00,2.8540,2.8550,2.8540,2.8550,7
2009-10-15,04:10:00,2.8560,2.8570,2.8560,2.8570,8
2009-10-15,04:15:00,2.8570,2.8600,2.8570,2.8575,49
2009-10-15,04:20:00,2.8560,2.8575,2.8545,2.8575,11
2009-10-15,04:25:00,2.8585,2.8585,2.8585,2.8585,3
2009-10-15,04:30:00,2.8585,2.8590,2.8575,2.8575,5
2009-10-15,04:35:00,2.8590,2.8590,2.8590,2.8590,13
2009-10-15,04:40:00,2.8565,2.8565,2.8565,2.8565,1
2009-10-15,04:45:00,2.8555,2.8555,2.8555,2.8555,3
2009-10-15,04:50:00,2.8550,2.8550,2.8550,2.8550,3
2009-10-15,05:00:00,2.8550,2.8550,2.8550,2.8550,1
2009-10-15,05:05:00,2.8570,2.8570,2.8565,2.8565,2
2009-10-15,05:10:00,2.8550,2.8570,2.8550,2.8550,3
2009-10-15,06:00:00,2.8500,2.8500,2.8500,2.8500,3
2009-10-15,06:05:00,2.8555,2.8555,2.8555,2.8555,1
2009-10-15,06:10:00,2.8495,2.8495,2.8495,2.8495,1
2009-10-15,06:15:00,2.8500,2.8500,2.8500,2.8500,1
2009-10-15,06:30:00,2.8540,2.8540,2.8540,2.8540,1
2009-10-15,06:35:00,2.8495,2.8495,2.8495,2.8495,1
2009-10-15,06:45:00,2.8505,2.8540,2.8505,2.8540,2
2009-10-15,07:05:00,2.8550,2.8550,2.8505,2.8505,2
2009-10-15,07:10:00,2.8550,2.8585,2.8550,2.8585,7
2009-10-15,07:15:00,2.8585,2.8590,2.8550,2.8590,7
2009-10-15,07:20:00,2.8585,2.8595,2.8585,2.8595,3
2009-10-15,07:35:00,2.8600,2.8650,2.8600,2.8600,39
2009-10-15,07:45:00,2.8600,2.8600,2.8600,2.8600,1
2009-10-15,07:50:00,2.8630,2.8630,2.8580,2.8580,5
2009-10-15,07:55:00,2.8570,2.8570,2.8570,2.8570,1
2009-10-15,08:00:00,2.8600,2.8600,2.8580,2.8580,3
2009-10-15,08:05:00,2.8595,2.8680,2.8595,2.8670,21
2009-10-15,08:10:00,2.8670,2.8685,2.8650,2.8650,32
2009-10-15,08:15:00,2.8650,2.8670,2.8650,2.8670,5
2009-10-15,08:20:00,2.8675,2.8695,2.8655,2.8690,17
2009-10-15,08:25:00,2.8680,2.8680,2.8655,2.8655,7
2009-10-15,08:30:00,2.8655,2.8655,2.8655,2.8655,2
2009-10-15,08:40:00,2.8655,2.8655,2.8650,2.8650,15
2009-10-15,08:45:00,2.8625,2.8625,2.8620,2.8625,6
2009-10-15,08:50:00,2.8615,2.8615,2.8595,2.8595,2
2009-10-15,08:55:00,2.8620,2.8670,2.8620,2.8670,4
2009-10-15,09:00:00,2.8645,2.8685,2.8645,2.8685,11
2009-10-15,09:05:00,2.8685,2.8755,2.8685,2.8720,58
2009-10-15,09:10:00,2.8720,2.8755,2.8720,2.8730,21
2009-10-15,09:15:00,2.8735,2.8775,2.8725,2.8775,25
2009-10-15,09:20:00,2.8750,2.8750,2.8715,2.8715,8
2009-10-15,09:25:00,2.8750,2.8815,2.8750,2.8795,39
2009-10-15,09:30:00,2.8800,2.8810,2.8800,2.8800,15
2009-10-15,09:35:00,2.8785,2.8785,2.8745,2.8765,17
2009-10-15,09:45:00,2.8765,2.8770,2.8765,2.8770,7
2009-10-15,09:50:00,2.8735,2.8735,2.8725,2.8725,7
2009-10-15,09:55:00,2.8710,2.8715,2.8710,2.8715,2
2009-10-15,10:00:00,2.8705,2.8705,2.8700,2.8700,12
2009-10-15,10:05:00,2.8700,2.8730,2.8700,2.8710,14
2009-10-15,10:15:00,2.8700,2.8700,2.8655,2.8670,9
2009-10-15,10:20:00,2.8640,2.8675,2.8630,2.8630,5
2009-10-15,10:25:00,2.8670,2.8670,2.8670,2.8670,1
2009-10-15,10:30:00,2.8650,2.8670,2.8650,2.8660,3
2009-10-15,10:35:00,2.8670,2.8690,2.8670,2.8680,17
2009-10-15,10:40:00,2.8675,2.8675,2.8630,2.8630,16
2009-10-15,10:45:00,2.8625,2.8650,2.8610,2.8650,29
2009-10-15,10:50:00,2.8620,2.8650,2.8620,2.8625,3
2009-10-15,10:55:00,2.8625,2.8625,2.8515,2.8515,60
2009-10-15,11:00:00,2.8515,2.8515,2.8455,2.8490,37
2009-10-15,11:05:00,2.8515,2.8525,2.8515,2.8525,8
2009-10-15,11:10:00,2.8530,2.8530,2.8510,2.8510,7
2009-10-15,11:15:00,2.8510,2.8510,2.8510,2.8510,1
2009-10-15,11:25:00,2.8530,2.8530,2.8510,2.8510,5
2009-10-15,11:30:00,2.8505,2.8505,2.8475,2.8475,11
2009-10-15,11:35:00,2.8490,2.8505,2.8490,2.8505,3
2009-10-15,11:45:00,2.8475,2.8495,2.8475,2.8495,2
2009-10-15,12:00:00,2.8465,2.8465,2.8450,2.8450,5
2009-10-15,12:05:00,2.8450,2.8475,2.8450,2.8475,4
2009-10-15,12:10:00,2.8465,2.8465,2.8465,2.8465,4
2009-10-15,12:15:00,2.8475,2.8475,2.8430,2.8430,19
2009-10-15,12:20:00,2.8430,2.8430,2.8415,2.8415,6
2009-10-15,12:25:00,2.8435,2.8435,2.8435,2.8435,1
2009-10-15,12:30:00,2.8450,2.8510,2.8450,2.8490,38
2009-10-15,12:35:00,2.8500,2.8500,2.8485,2.8495,7
2009-10-15,12:40:00,2.8500,2.8535,2.8495,2.8535,7
2009-10-15,12:45:00,2.8535,2.8555,2.8530,2.8530,8
2009-10-15,12:50:00,2.8535,2.8555,2.8505,2.8510,16
2009-10-15,12:55:00,2.8520,2.8520,2.8510,2.8510,4
2009-10-15,13:00:00,2.8500,2.8530,2.8500,2.8500,6
2009-10-15,13:05:00,2.8485,2.8485,2.8470,2.8470,2
2009-10-15,13:15:00,2.8470,2.8495,2.8470,2.8495,3
2009-10-15,13:20:00,2.8465,2.8485,2.8460,2.8470,11
2009-10-15,13:25:00,2.8470,2.8470,2.8445,2.8445,12
2009-10-15,13:30:00,2.8430,2.8465,2.8430,2.8440,12
2009-10-15,13:35:00,2.8425,2.8440,2.8420,2.8440,12
2009-10-15,13:45:00,2.8450,2.8495,2.8450,2.8495,7
2009-10-15,13:50:00,2.8500,2.8540,2.8500,2.8530,32
2009-10-15,13:55:00,2.8535,2.8535,2.8505,2.8505,9
2009-10-15,14:00:00,2.8530,2.8540,2.8495,2.8495,19
2009-10-15,14:05:00,2.8500,2.8510,2.8490,2.8510,13
2009-10-15,14:10:00,2.8510,2.8540,2.8510,2.8540,12
2009-10-15,14:15:00,2.8540,2.8540,2.8525,2.8525,5
2009-10-15,14:20:00,2.8525,2.8525,2.8490,2.8500,11
2009-10-15,14:25:00,2.8485,2.8485,2.8400,2.8405,56
2009-10-15,14:30:00,2.8400,2.8415,2.8375,2.8415,49
2009-10-15,14:35:00,2.8415,2.8425,2.8405,2.8425,11
2009-10-15,14:40:00,2.8425,2.8445,2.8400,2.8420,22
2009-10-15,14:45:00,2.8420,2.8420,2.8390,2.8395,13
2009-10-15,14:50:00,2.8395,2.8395,2.8370,2.8380,19
2009-10-15,14:55:00,2.8390,2.8390,2.8315,2.8370,44
2009-10-15,15:00:00,2.8350,2.8350,2.8275,2.8325,52
2009-10-15,15:05:00,2.8335,2.8355,2.8325,2.8355,30
2009-10-15,15:10:00,2.8350,2.8400,2.8340,2.8385,51
2009-10-15,15:15:00,2.8385,2.8400,2.8370,2.8370,29
2009-10-15,15:20:00,2.8360,2.8400,2.8360,2.8390,19
2009-10-15,15:25:00,2.8385,2.8400,2.8350,2.8370,32
2009-10-15,15:30:00,2.8370,2.8390,2.8365,2.8365,16
2009-10-15,15:35:00,2.8365,2.8375,2.8350,2.8375,9
2009-10-15,15:40:00,2.8385,2.8410,2.8385,2.8410,27
2009-10-15,15:45:00,2.8405,2.8410,2.8405,2.8410,4
2009-10-15,15:50:00,2.8415,2.8420,2.8390,2.8415,30
2009-10-15,15:55:00,2.8410,2.8450,2.8390,2.8450,15
2009-10-15,16:00:00,2.8445,2.8490,2.8435,2.8455,64
2009-10-15,16:05:00,2.8460,2.8465,2.8440,2.8450,25
2009-10-15,16:10:00,2.8450,2.8470,2.8440,2.8470,28
2009-10-15,16:15:00,2.8450,2.8490,2.8450,2.8490,27
2009-10-15,16:20:00,2.8480,2.8500,2.8465,2.8465,26
2009-10-15,16:25:00,2.8470,2.8470,2.8460,2.8470,11
2009-10-15,16:30:00,2.8465,2.8465,2.8425,2.8440,28
2009-10-15,16:35:00,2.8440,2.8460,2.8430,2.8450,14
2009-10-15,16:40:00,2.8460,2.8470,2.8460,2.8470,6
2009-10-15,16:45:00,2.8470,2.8510,2.8460,2.8460,43
2009-10-15,16:50:00,2.8450,2.8450,2.8435,2.8435,9
2009-10-15,16:55:00,2.8435,2.8460,2.8435,2.8440,17
2009-10-15,17:00:00,2.8445,2.8445,2.8425,2.8435,17
2009-10-15,17:05:00,2.8440,2.8440,2.8390,2.8400,24
2009-10-15,17:10:00,2.8405,2.8410,2.8365,2.8365,13
2009-10-15,17:15:00,2.8365,2.8375,2.8360,2.8365,39
2009-10-15,17:20:00,2.8365,2.8405,2.8365,2.8380,29
2009-10-15,17:25:00,2.8380,2.8400,2.8340,2.8340,65
2009-10-15,17:30:00,2.8345,2.8350,2.8305,2.8330,54
2009-10-15,17:35:00,2.8310,2.8310,2.8160,2.8180,152
2009-10-15,17:40:00,2.8175,2.8180,2.8070,2.8120,179
2009-10-15,17:45:00,2.8120,2.8120,2.8010,2.8010,138
2009-10-15,17:50:00,2.8010,2.8040,2.7945,2.8015,186
2009-10-15,17:55:00,2.8010,2.8100,2.7995,2.8070,92
2009-10-15,18:00:00,2.8065,2.8080,2.8030,2.8075,66
2009-10-15,18:05:00,2.8065,2.8090,2.8040,2.8090,45
2009-10-15,18:10:00,2.8080,2.8085,2.8065,2.8070,18
2009-10-15,18:15:00,2.8075,2.8090,2.8060,2.8080,45
2009-10-15,18:20:00,2.8075,2.8085,2.8050,2.8070,32
2009-10-15,18:25:00,2.8070,2.8075,2.8045,2.8045,52
2009-10-15,18:30:00,2.8035,2.8050,2.7975,2.8045,126
2009-10-15,18:35:00,2.8040,2.8050,2.8015,2.8050,63
2009-10-15,18:40:00,2.8050,2.8160,2.8050,2.8150,101
2009-10-15,18:45:00,2.8140,2.8140,2.8080,2.8100,68
2009-10-15,18:50:00,2.8090,2.8110,2.8080,2.8095,15
2009-10-15,18:55:00,2.8100,2.8100,2.8065,2.8065,25
2009-10-15,19:00:00,2.8070,2.8080,2.8035,2.8040,49
2009-10-15,19:05:00,2.8045,2.8055,2.7960,2.7960,160
2009-10-15,19:10:00,2.7960,2.8000,2.7910,2.7910,149
2009-10-15,19:15:00,2.7910,2.7955,2.7850,2.7880,308
2009-10-15,19:20:00,2.7885,2.7895,2.7805,2.7805,189
2009-10-15,19:25:00,2.7820,2.7840,2.7770,2.7810,277
2009-10-15,19:30:00,2.7820,2.7835,2.7790,2.7815,75
2009-10-15,19:35:00,2.7815,2.7885,2.7810,2.7845,175
2009-10-15,19:40:00,2.7840,2.7920,2.7840,2.7895,84
2009-10-15,19:45:00,2.7895,2.7915,2.7855,2.7870,36
2009-10-15,19:50:00,2.7860,2.7900,2.7855,2.7895,49
2009-10-15,19:55:00,2.7900,2.7960,2.7870,2.7870,114
2009-10-15,20:00:00,2.7895,2.7905,2.7825,2.7860,121
2009-10-15,20:05:00,2.7855,2.7870,2.7785,2.7815,113
2009-10-15,20:10:00,2.7830,2.7915,2.7800,2.7900,329
2009-10-15,20:15:00,2.7900,2.7935,2.7890,2.7920,137
2009-10-15,20:20:00,2.7925,2.7960,2.7875,2.7885,178
2009-10-15,20:25:00,2.7900,2.7930,2.7900,2.7920,54
2009-10-15,20:30:00,2.7920,2.8005,2.7915,2.7960,323
2009-10-15,20:35:00,2.7960,2.7990,2.7940,2.7950,117
2009-10-15,20:40:00,2.7950,2.7980,2.7935,2.7950,146
2009-10-15,20:45:00,2.7945,2.7970,2.7935,2.7950,97
2009-10-15,20:50:00,2.7950,2.7970,2.7935,2.7935,87
2009-10-15,20:55:00,2.7940,2.7960,2.7915,2.7955,94
2009-10-15,21:00:00,2.7960,2.8000,2.7960,2.7970,104
2009-10-15,21:05:00,2.7970,2.8050,2.7970,2.8040,263
2009-10-15,21:10:00,2.8045,2.8090,2.8035,2.8060,154
2009-10-15,21:15:00,2.8055,2.8075,2.8025,2.8035,122
2009-10-15,21:20:00,2.8040,2.8065,2.8035,2.8045,80
2009-10-15,21:25:00,2.8045,2.8050,2.8005,2.8025,60
2009-10-15,21:30:00,2.8020,2.8055,2.8010,2.8055,119
2009-10-15,21:35:00,2.8055,2.8130,2.8035,2.8095,234
2009-10-15,21:40:00,2.8100,2.8120,2.8070,2.8085,423
2009-10-15,21:45:00,2.8100,2.8115,2.8070,2.8085,117
2009-10-15,21:50:00,2.8085,2.8115,2.8085,2.8090,112
2009-10-15,21:55:00,2.8090,2.8140,2.8080,2.8130,113
2009-10-15,22:00:00,2.8140,2.8145,2.8075,2.8125,304
2009-10-15,22:05:00,2.8115,2.8135,2.8090,2.8105,110
2009-10-15,22:10:00,2.8110,2.8175,2.8090,2.8175,274
2009-10-15,22:15:00,2.8180,2.8285,2.8180,2.8250,582
2009-10-15,22:20:00,2.8250,2.8255,2.8175,2.8175,230
2009-10-15,22:25:00,2.8185,2.8210,2.8150,2.8150,145
2009-10-15,22:30:00,2.8150,2.8150,2.8100,2.8135,119
2009-10-15,22:35:00,2.8135,2.8150,2.8105,2.8115,112
2009-10-15,22:40:00,2.8120,2.8120,2.8085,2.8095,100
2009-10-15,22:45:00,2.8100,2.8160,2.8090,2.8140,224
2009-10-15,22:50:00,2.8145,2.8280,2.8140,2.8265,240
2009-10-15,22:55:00,2.8265,2.8335,2.8250,2.8310,352
2009-10-15,23:00:00,2.8315,2.8410,2.8315,2.8335,381
2009-10-15,23:05:00,2.8345,2.8365,2.8340,2.8340,197
2009-10-15,23:10:00,2.8340,2.8440,2.8330,2.8415,299
2009-10-15,23:15:00,2.8420,2.8510,2.8420,2.8425,368
2009-10-15,23:20:00,2.8420,2.8430,2.8355,2.8400,212
2009-10-15,23:25:00,2.8390,2.8460,2.8375,2.8395,187
2009-10-15,23:30:00,2.8400,2.8440,2.8380,2.8410,139
2009-10-15,23:35:00,2.8405,2.8445,2.8375,2.8435,137
2009-10-15,23:40:00,2.8430,2.8430,2.8400,2.8410,115
2009-10-15,23:45:00,2.8405,2.8410,2.8340,2.8395,164
2009-10-15,23:50:00,2.8400,2.8650,2.8400,2.8630,846
2009-10-15,23:55:00,2.8625,2.8725,2.8600,2.8700,563
2009-10-16,00:00:00,2.8705,2.8710,2.8635,2.8650,276
2009-10-16,00:05:00,2.8655,2.8660,2.8625,2.8635,110
2009-10-16,00:10:00,2.8630,2.8675,2.8615,2.8655,164
2009-10-16,00:15:00,2.8655,2.8710,2.8650,2.8700,181
2009-10-16,00:20:00,2.8695,2.8750,2.8680,2.8685,203
2009-10-16,00:25:00,2.8690,2.8705,2.8680,2.8680,163
2009-10-16,00:30:00,2.8695,2.8705,2.8685,2.8685,131
2009-10-16,00:35:00,2.8690,2.8695,2.8665,2.8675,66
2009-10-16,00:40:00,2.8680,2.8680,2.8660,2.8665,92
2009-10-16,00:45:00,2.8670,2.8670,2.8560,2.8575,299
2009-10-16,00:50:00,2.8565,2.8575,2.8505,2.8545,229
2009-10-16,00:55:00,2.8540,2.8610,2.8525,2.8590,263
2009-10-16,01:00:00,2.8585,2.8590,2.8560,2.8560,107
2009-10-16,01:05:00,2.8555,2.8565,2.8475,2.8530,138
2009-10-16,01:10:00,2.8530,2.8530,2.8485,2.8520,98
2009-10-16,01:15:00,2.8520,2.8565,2.8515,2.8540,39
2009-10-16,01:20:00,2.8550,2.8580,2.8545,2.8580,31
2009-10-16,01:25:00,2.8575,2.8590,2.8565,2.8570,24
2009-10-16,01:30:00,2.8570,2.8575,2.8565,2.8565,11
2009-10-16,01:35:00,2.8565,2.8565,2.8540,2.8540,20
2009-10-16,01:40:00,2.8530,2.8530,2.8505,2.8505,27
2009-10-16,01:45:00,2.8525,2.8535,2.8505,2.8525,80
2009-10-16,01:50:00,2.8530,2.8535,2.8500,2.8500,69
2009-10-16,01:55:00,2.8505,2.8540,2.8500,2.8520,58
2009-10-16,02:00:00,2.8520,2.8530,2.8520,2.8530,6
2009-10-16,02:05:00,2.8530,2.8590,2.8530,2.8545,28
2009-10-16,02:10:00,2.8550,2.8585,2.8540,2.8585,16
2009-10-16,02:15:00,2.8570,2.8575,2.8540,2.8575,7
2009-10-16,02:20:00,2.8575,2.8600,2.8545,2.8600,31
2009-10-16,02:25:00,2.8590,2.8590,2.8580,2.8580,14
2009-10-16,02:30:00,2.8570,2.8580,2.8560,2.8560,10
2009-10-16,02:35:00,2.8590,2.8600,2.8580,2.8595,14
2009-10-16,02:40:00,2.8575,2.8585,2.8560,2.8580,7
2009-10-16,02:45:00,2.8595,2.8595,2.8575,2.8575,3
2009-10-16,02:50:00,2.8600,2.8600,2.8600,2.8600,6
2009-10-16,02:55:00,2.8600,2.8600,2.8580,2.8580,9
2009-10-16,03:00:00,2.8600,2.8600,2.8575,2.8575,7
2009-10-16,03:05:00,2.8565,2.8570,2.8555,2.8555,12
2009-10-16,03:10:00,2.8590,2.8595,2.8570,2.8595,10
2009-10-16,03:15:00,2.8600,2.8605,2.8570,2.8570,14
2009-10-16,03:20:00,2.8585,2.8595,2.8585,2.8595,13
2009-10-16,03:25:00,2.8590,2.8650,2.8590,2.8590,17
2009-10-16,03:30:00,2.8595,2.8595,2.8590,2.8590,6
2009-10-16,03:35:00,2.8600,2.8645,2.8590,2.8645,14
2009-10-16,03:40:00,2.8645,2.8655,2.8605,2.8645,28
2009-10-16,03:45:00,2.8615,2.8620,2.8605,2.8605,5
2009-10-16,03:50:00,2.8610,2.8620,2.8590,2.8600,14
2009-10-16,03:55:00,2.8590,2.8620,2.8590,2.8610,41
2009-10-16,04:00:00,2.8605,2.8650,2.8605,2.8650,15
2009-10-16,04:05:00,2.8650,2.8650,2.8600,2.8600,6
2009-10-16,04:15:00,2.8615,2.8645,2.8615,2.8645,5
2009-10-16,04:20:00,2.8635,2.8635,2.8635,2.8635,1
2009-10-16,04:25:00,2.8630,2.8630,2.8625,2.8630,3
2009-10-16,04:30:00,2.8630,2.8630,2.8630,2.8630,1
2009-10-16,04:35:00,2.8630,2.8630,2.8630,2.8630,1
2009-10-16,04:40:00,2.8625,2.8630,2.8600,2.8600,10
2009-10-16,04:45:00,2.8600,2.8645,2.8600,2.8600,12
2009-10-16,04:50:00,2.8595,2.8595,2.8595,2.8595,1
2009-10-16,04:55:00,2.8590,2.8590,2.8590,2.8590,14
2009-10-16,05:05:00,2.8620,2.8620,2.8605,2.8605,2
2009-10-16,05:10:00,2.8585,2.8610,2.8585,2.8610,2
2009-10-16,06:00:00,2.8630,2.8700,2.8615,2.8615,13
2009-10-16,06:05:00,2.8585,2.8585,2.8560,2.8560,4
2009-10-16,06:50:00,2.8625,2.8625,2.8625,2.8625,1
2009-10-16,06:55:00,2.8575,2.8645,2.8575,2.8645,5
2009-10-16,07:00:00,2.8685,2.8700,2.8685,2.8700,8
2009-10-16,07:20:00,2.8690,2.8695,2.8690,2.8695,3
2009-10-16,07:25:00,2.8700,2.8700,2.8700,2.8700,1
2009-10-16,07:30:00,2.8680,2.8680,2.8675,2.8675,2
2009-10-16,07:35:00,2.8700,2.8750,2.8700,2.8750,11
2009-10-16,07:50:00,2.8725,2.8725,2.8725,2.8725,1
2009-10-16,07:55:00,2.8750,2.8750,2.8730,2.8730,7
2009-10-16,08:05:00,2.8720,2.8720,2.8710,2.8710,3
2009-10-16,08:10:00,2.8700,2.8700,2.8700,2.8700,1
2009-10-16,08:15:00,2.8700,2.8700,2.8650,2.8650,11
2009-10-16,08:20:00,2.8655,2.8690,2.8655,2.8690,3
2009-10-16,08:25:00,2.8695,2.8695,2.8695,2.8695,2
2009-10-16,08:30:00,2.8685,2.8685,2.8680,2.8680,2
2009-10-16,08:35:00,2.8680,2.8680,2.8680,2.8680,3
2009-10-16,08:40:00,2.8675,2.8675,2.8650,2.8650,4
2009-10-16,08:45:00,2.8655,2.8655,2.8635,2.8635,4
2009-10-16,08:50:00,2.8660,2.8660,2.8650,2.8650,3
2009-10-16,08:55:00,2.8650,2.8665,2.8635,2.8665,6
2009-10-16,09:00:00,2.8655,2.8670,2.8630,2.8630,11
2009-10-16,09:05:00,2.8625,2.8640,2.8610,2.8635,7
2009-10-16,09:10:00,2.8640,2.8640,2.8605,2.8605,12
2009-10-16,09:15:00,2.8615,2.8620,2.8600,2.8605,25
2009-10-16,09:20:00,2.8625,2.8625,2.8600,2.8605,4
2009-10-16,09:25:00,2.8605,2.8605,2.8605,2.8605,3
2009-10-16,09:30:00,2.8605,2.8605,2.8560,2.8560,10
2009-10-16,09:35:00,2.8580,2.8600,2.8530,2.8530,8
2009-10-16,09:40:00,2.8530,2.8535,2.8520,2.8520,3
2009-10-16,09:45:00,2.8570,2.8570,2.8515,2.8530,13
2009-10-16,09:50:00,2.8520,2.8535,2.8455,2.8455,26
2009-10-16,09:55:00,2.8470,2.8490,2.8465,2.8465,3
2009-10-16,10:00:00,2.8510,2.8535,2.8510,2.8535,4
2009-10-16,10:05:00,2.8500,2.8500,2.8450,2.8470,13
2009-10-16,10:10:00,2.8480,2.8480,2.8420,2.8420,38
2009-10-16,10:15:00,2.8450,2.8450,2.8420,2.8420,5
2009-10-16,10:20:00,2.8440,2.8490,2.8440,2.8490,18
2009-10-16,10:25:00,2.8490,2.8490,2.8490,2.8490,11
2009-10-16,10:30:00,2.8490,2.8490,2.8470,2.8470,3
2009-10-16,10:35:00,2.8510,2.8510,2.8510,2.8510,2
2009-10-16,10:40:00,2.8555,2.8570,2.8555,2.8565,8
2009-10-16,10:50:00,2.8535,2.8535,2.8535,2.8535,1
2009-10-16,10:55:00,2.8505,2.8505,2.8500,2.8500,5
2009-10-16,11:05:00,2.8495,2.8495,2.8470,2.8470,4
2009-10-16,11:10:00,2.8490,2.8500,2.8490,2.8500,4
2009-10-16,11:15:00,2.8505,2.8505,2.8505,2.8505,1
2009-10-16,11:20:00,2.8475,2.8495,2.8465,2.8495,7
2009-10-16,11:30:00,2.8465,2.8465,2.8455,2.8465,9
2009-10-16,11:35:00,2.8460,2.8465,2.8460,2.8465,6
2009-10-16,11:40:00,2.8450,2.8485,2.8450,2.8485,12
2009-10-16,11:50:00,2.8460,2.8460,2.8460,2.8460,3
2009-10-16,11:55:00,2.8460,2.8460,2.8450,2.8450,4
2009-10-16,12:05:00,2.8435,2.8435,2.8435,2.8435,2
2009-10-16,12:10:00,2.8450,2.8450,2.8450,2.8450,4
2009-10-16,12:20:00,2.8490,2.8490,2.8490,2.8490,1
2009-10-16,12:30:00,2.8460,2.8525,2.8460,2.8525,27
2009-10-16,12:35:00,2.8525,2.8535,2.8515,2.8515,23
2009-10-16,12:40:00,2.8510,2.8510,2.8510,2.8510,2
2009-10-16,12:45:00,2.8505,2.8505,2.8440,2.8460,7
2009-10-16,12:50:00,2.8465,2.8465,2.8430,2.8430,9
2009-10-16,12:55:00,2.8445,2.8455,2.8435,2.8445,7
2009-10-16,13:00:00,2.8430,2.8430,2.8415,2.8420,12
2009-10-16,13:05:00,2.8415,2.8415,2.8350,2.8400,48
2009-10-16,13:10:00,2.8390,2.8430,2.8390,2.8430,6
2009-10-16,13:15:00,2.8395,2.8395,2.8380,2.8380,2
2009-10-16,13:20:00,2.8410,2.8475,2.8410,2.8420,18
2009-10-16,13:25:00,2.8470,2.8495,2.8470,2.8470,19
2009-10-16,13:30:00,2.8475,2.8475,2.8395,2.8395,29
2009-10-16,13:35:00,2.8400,2.8430,2.8385,2.8420,20
2009-10-16,13:40:00,2.8415,2.8415,2.8370,2.8415,25
2009-10-16,13:45:00,2.8370,2.8400,2.8360,2.8395,9
2009-10-16,13:50:00,2.8390,2.8420,2.8390,2.8395,16
2009-10-16,13:55:00,2.8415,2.8435,2.8405,2.8435,14
2009-10-16,14:00:00,2.8440,2.8455,2.8420,2.8445,45
2009-10-16,14:05:00,2.8440,2.8440,2.8430,2.8440,3
2009-10-16,14:10:00,2.8440,2.8440,2.8420,2.8420,8
2009-10-16,14:15:00,2.8420,2.8420,2.8415,2.8415,6
2009-10-16,14:20:00,2.8420,2.8465,2.8405,2.8465,37
2009-10-16,14:25:00,2.8460,2.8470,2.8430,2.8430,23
2009-10-16,14:30:00,2.8430,2.8430,2.8405,2.8405,6
2009-10-16,14:35:00,2.8400,2.8400,2.8370,2.8370,10
2009-10-16,14:40:00,2.8375,2.8420,2.8360,2.8420,18
2009-10-16,14:45:00,2.8420,2.8425,2.8405,2.8405,25
2009-10-16,14:50:00,2.8405,2.8415,2.8405,2.8410,6
2009-10-16,14:55:00,2.8410,2.8455,2.8405,2.8455,29
2009-10-16,15:00:00,2.8455,2.8455,2.8415,2.8415,44
2009-10-16,15:05:00,2.8410,2.8455,2.8410,2.8455,7
2009-10-16,15:10:00,2.8450,2.8470,2.8450,2.8465,6
2009-10-16,15:15:00,2.8465,2.8525,2.8465,2.8510,105
2009-10-16,15:20:00,2.8500,2.8605,2.8500,2.8585,163
2009-10-16,15:25:00,2.8585,2.8600,2.8555,2.8580,40
2009-10-16,15:30:00,2.8570,2.8615,2.8565,2.8615,28
2009-10-16,15:35:00,2.8615,2.8615,2.8590,2.8600,24
2009-10-16,15:40:00,2.8610,2.8640,2.8585,2.8615,51
2009-10-16,15:45:00,2.8605,2.8620,2.8565,2.8565,27
2009-10-16,15:50:00,2.8565,2.8575,2.8470,2.8490,93
2009-10-16,15:55:00,2.8500,2.8525,2.8485,2.8525,23
2009-10-16,16:00:00,2.8515,2.8530,2.8450,2.8460,87
2009-10-16,16:05:00,2.8470,2.8475,2.8405,2.8405,24
2009-10-16,16:10:00,2.8410,2.8420,2.8395,2.8415,40
2009-10-16,16:15:00,2.8420,2.8420,2.8385,2.8390,43
2009-10-16,16:20:00,2.8375,2.8425,2.8375,2.8425,69
2009-10-16,16:25:00,2.8435,2.8490,2.8415,2.8490,33
2009-10-16,16:30:00,2.8495,2.8550,2.8495,2.8550,46
2009-10-16,16:35:00,2.8530,2.8530,2.8470,2.8470,25
2009-10-16,16:40:00,2.8465,2.8470,2.8405,2.8410,25
2009-10-16,16:45:00,2.8405,2.8405,2.8290,2.8315,85
2009-10-16,16:50:00,2.8310,2.8320,2.8235,2.8255,102
2009-10-16,16:55:00,2.8280,2.8305,2.8270,2.8300,63
2009-10-16,17:00:00,2.8295,2.8320,2.8285,2.8285,26
2009-10-16,17:05:00,2.8300,2.8380,2.8295,2.8340,27
2009-10-16,17:10:00,2.8340,2.8345,2.8300,2.8300,17
2009-10-16,17:15:00,2.8305,2.8320,2.8270,2.8280,24
2009-10-16,17:20:00,2.8265,2.8300,2.8255,2.8290,55
2009-10-16,17:25:00,2.8300,2.8320,2.8285,2.8320,24
2009-10-16,17:30:00,2.8310,2.8350,2.8310,2.8350,15
2009-10-16,17:35:00,2.8340,2.8350,2.8335,2.8340,12
2009-10-16,17:40:00,2.8350,2.8385,2.8345,2.8375,20
2009-10-16,17:45:00,2.8390,2.8410,2.8370,2.8380,41
2009-10-16,17:50:00,2.8375,2.8420,2.8375,2.8395,42
2009-10-16,17:55:00,2.8385,2.8415,2.8380,2.8410,25
2009-10-16,18:00:00,2.8405,2.8480,2.8405,2.8425,34
2009-10-16,18:05:00,2.8435,2.8440,2.8430,2.8440,9
2009-10-16,18:10:00,2.8430,2.8430,2.8405,2.8425,9
2009-10-16,18:15:00,2.8415,2.8415,2.8380,2.8390,36
2009-10-16,18:20:00,2.8390,2.8425,2.8390,2.8425,20
2009-10-16,18:25:00,2.8420,2.8440,2.8420,2.8440,12
2009-10-16,18:30:00,2.8430,2.8430,2.8385,2.8405,68
2009-10-16,18:35:00,2.8415,2.8435,2.8355,2.8355,30
2009-10-16,18:40:00,2.8360,2.8360,2.8330,2.8330,21
2009-10-16,18:45:00,2.8330,2.8330,2.8260,2.8265,72
2009-10-16,18:50:00,2.8270,2.8285,2.8270,2.8275,9
2009-10-16,18:55:00,2.8270,2.8270,2.8220,2.8250,50
2009-10-16,19:00:00,2.8240,2.8240,2.8160,2.8215,86
2009-10-16,19:05:00,2.8215,2.8215,2.8135,2.8150,324
2009-10-16,19:10:00,2.8145,2.8190,2.8125,2.8125,117
2009-10-16,19:15:00,2.8125,2.8205,2.8125,2.8165,150
2009-10-16,19:20:00,2.8180,2.8180,2.8160,2.8175,10
2009-10-16,19:25:00,2.8180,2.8215,2.8175,2.8200,52
2009-10-16,19:30:00,2.8190,2.8200,2.8165,2.8200,48
2009-10-16,19:35:00,2.8195,2.8260,2.8190,2.8245,43
2009-10-16,19:40:00,2.8250,2.8250,2.8155,2.8160,94
2009-10-16,19:45:00,2.8170,2.8250,2.8140,2.8250,104
2009-10-16,19:50:00,2.8250,2.8275,2.8210,2.8225,58
2009-10-16,19:55:00,2.8215,2.8260,2.8175,2.8260,91
2009-10-16,20:00:00,2.8255,2.8265,2.8230,2.8255,22
2009-10-16,20:05:00,2.8255,2.8260,2.8190,2.8190,73
2009-10-16,20:10:00,2.8185,2.8275,2.8170,2.8175,242
2009-10-16,20:15:00,2.8180,2.8205,2.8130,2.8170,165
2009-10-16,20:20:00,2.8170,2.8175,2.8100,2.8155,257
2009-10-16,20:25:00,2.8160,2.8215,2.8150,2.8195,87
2009-10-16,20:30:00,2.8190,2.8195,2.8155,2.8190,174
2009-10-16,20:35:00,2.8180,2.8230,2.8155,2.8215,113
2009-10-16,20:40:00,2.8215,2.8260,2.8170,2.8190,235
2009-10-16,20:45:00,2.8190,2.8215,2.8190,2.8205,75
2009-10-16,20:50:00,2.8200,2.8230,2.8165,2.8165,110
2009-10-16,20:55:00,2.8160,2.8210,2.8150,2.8210,191
2009-10-16,21:00:00,2.8220,2.8310,2.8200,2.8285,170
2009-10-16,21:05:00,2.8290,2.8360,2.8285,2.8305,149
2009-10-16,21:10:00,2.8305,2.8340,2.8300,2.8310,104
2009-10-16,21:15:00,2.8325,2.8455,2.8325,2.8420,398
2009-10-16,21:20:00,2.8420,2.8450,2.8365,2.8385,280
2009-10-16,21:25:00,2.8375,2.8395,2.8340,2.8355,273
2009-10-16,21:30:00,2.8360,2.8385,2.8230,2.8265,294
2009-10-16,21:35:00,2.8265,2.8330,2.8235,2.8330,171
2009-10-16,21:40:00,2.8320,2.8335,2.8290,2.8305,170
2009-10-16,21:45:00,2.8310,2.8345,2.8280,2.8330,93
2009-10-16,21:50:00,2.8335,2.8370,2.8325,2.8330,153
2009-10-16,21:55:00,2.8325,2.8325,2.8250,2.8265,427
2009-10-16,22:00:00,2.8255,2.8255,2.8160,2.8160,324
2009-10-16,22:05:00,2.8160,2.8230,2.8160,2.8205,262
2009-10-16,22:10:00,2.8215,2.8265,2.8205,2.8255,172
2009-10-16,22:15:00,2.8250,2.8365,2.8245,2.8345,199
2009-10-16,22:20:00,2.8345,2.8380,2.8315,2.8315,122
2009-10-16,22:25:00,2.8315,2.8340,2.8310,2.8325,111
2009-10-16,22:30:00,2.8320,2.8320,2.8280,2.8295,94
2009-10-16,22:35:00,2.8300,2.8340,2.8290,2.8300,104
2009-10-16,22:40:00,2.8290,2.8290,2.8240,2.8285,111
2009-10-16,22:45:00,2.8270,2.8295,2.8230,2.8270,115
2009-10-16,22:50:00,2.8270,2.8290,2.8205,2.8210,117
2009-10-16,22:55:00,2.8210,2.8250,2.8170,2.8250,197
2009-10-16,23:00:00,2.8250,2.8330,2.8250,2.8330,178
2009-10-16,23:05:00,2.8330,2.8355,2.8260,2.8270,187
2009-10-16,23:10:00,2.8270,2.8300,2.8250,2.8280,95
2009-10-16,23:15:00,2.8280,2.8305,2.8250,2.8290,148
2009-10-16,23:20:00,2.8290,2.8305,2.8275,2.8290,114
2009-10-16,23:25:00,2.8290,2.8310,2.8270,2.8310,76
2009-10-16,23:30:00,2.8310,2.8355,2.8290,2.8300,158
2009-10-16,23:35:00,2.8295,2.8300,2.8280,2.8285,57
2009-10-16,23:40:00,2.8280,2.8280,2.8215,2.8250,101
2009-10-16,23:45:00,2.8240,2.8330,2.8240,2.8330,72
2009-10-16,23:50:00,2.8325,2.8325,2.8275,2.8295,63
2009-10-16,23:55:00,2.8310,2.8370,2.8310,2.8360,121
2009-10-17,00:00:00,2.8360,2.8360,2.8330,2.8340,59
2009-10-17,00:05:00,2.8340,2.8360,2.8330,2.8360,102
2009-10-17,00:10:00,2.8365,2.8375,2.8330,2.8335,163
2009-10-17,00:15:00,2.8345,2.8365,2.8325,2.8335,29
2009-10-17,00:20:00,2.8330,2.8330,2.8305,2.8305,43
2009-10-17,00:25:00,2.8300,2.8335,2.8295,2.8325,52
2009-10-17,00:30:00,2.8335,2.8375,2.8335,2.8360,65
2009-10-17,00:35:00,2.8365,2.8385,2.8365,2.8380,37
2009-10-17,00:40:00,2.8375,2.8385,2.8365,2.8380,89
2009-10-17,00:45:00,2.8375,2.8380,2.8350,2.8370,76
2009-10-17,00:50:00,2.8365,2.8420,2.8365,2.8400,133
2009-10-17,00:55:00,2.8410,2.8470,2.8405,2.8430,368
2009-10-17,01:00:00,2.8430,2.8455,2.8415,2.8445,63
2009-10-17,01:05:00,2.8430,2.8440,2.8405,2.8420,56
2009-10-17,01:10:00,2.8425,2.8470,2.8420,2.8470,63
2009-10-17,01:15:00,2.8450,2.8480,2.8415,2.8420,53
2009-10-17,01:20:00,2.8440,2.8455,2.8425,2.8450,92
2009-10-17,01:25:00,2.8455,2.8465,2.8405,2.8460,76
2009-10-17,01:30:00,2.8470,2.8470,2.8410,2.8410,16
2009-10-17,01:35:00,2.8425,2.8460,2.8425,2.8445,23
2009-10-17,01:40:00,2.8440,2.8460,2.8440,2.8450,9
2009-10-17,01:45:00,2.8460,2.8465,2.8445,2.8455,20
2009-10-17,01:50:00,2.8450,2.8450,2.8425,2.8430,17
2009-10-17,01:55:00,2.8425,2.8425,2.8390,2.8390,16
2009-10-17,02:00:00,2.8390,2.8390,2.8350,2.8380,18
2009-10-17,02:05:00,2.8395,2.8395,2.8390,2.8395,4
2009-10-17,02:10:00,2.8380,2.8380,2.8365,2.8370,24
2009-10-17,02:15:00,2.8385,2.8390,2.8385,2.8390,3
2009-10-17,02:20:00,2.8395,2.8460,2.8395,2.8460,15
2009-10-17,02:25:00,2.8460,2.8460,2.8450,2.8450,7
2009-10-17,02:30:00,2.8435,2.8470,2.8435,2.8460,12
2009-10-17,02:35:00,2.8470,2.8470,2.8460,2.8460,9
2009-10-17,02:40:00,2.8460,2.8460,2.8405,2.8405,7
2009-10-17,02:55:00,2.8405,2.8405,2.8405,2.8405,2
2009-10-17,03:05:00,2.8405,2.8405,2.8400,2.8400,3
2009-10-17,03:10:00,2.8440,2.8440,2.8440,2.8440,1
2009-10-17,03:15:00,2.8410,2.8415,2.8380,2.8380,12
2009-10-17,03:25:00,2.8390,2.8390,2.8390,2.8390,1
2009-10-17,03:30:00,2.8390,2.8390,2.8385,2.8385,2
2009-10-17,03:35:00,2.8410,2.8470,2.8410,2.8470,14
2009-10-17,03:40:00,2.8470,2.8470,2.8460,2.8460,2
2009-10-17,03:45:00,2.8435,2.8435,2.8410,2.8410,10
2009-10-17,03:50:00,2.8405,2.8405,2.8405,2.8405,1
2009-10-17,03:55:00,2.8460,2.8465,2.8445,2.8445,5
2009-10-17,04:00:00,2.8465,2.8480,2.8425,2.8425,7
2009-10-17,04:05:00,2.8415,2.8415,2.8400,2.8400,8
2009-10-17,04:10:00,2.8415,2.8415,2.8400,2.8400,3
2009-10-17,04:15:00,2.8405,2.8405,2.8400,2.8400,4
2009-10-17,04:20:00,2.8395,2.8400,2.8380,2.8380,4
2009-10-17,04:25:00,2.8375,2.8375,2.8370,2.8370,4
2009-10-17,04:50:00,2.8375,2.8375,2.8375,2.8375,2
2009-10-17,04:55:00,2.8390,2.8390,2.8380,2.8380,3
2009-10-17,05:00:00,2.8375,2.8375,2.8375,2.8375,1
2009-10-17,05:10:00,2.8390,2.8390,2.8390,2.8390,2
2009-10-19,06:00:00,2.8455,2.8455,2.8350,2.8430,9
2009-10-19,06:20:00,2.8395,2.8395,2.8395,2.8395,1
2009-10-19,06:25:00,2.8430,2.8430,2.8430,2.8430,4
2009-10-19,06:30:00,2.8440,2.8455,2.8440,2.8455,6
2009-10-19,06:35:00,2.8445,2.8445,2.8445,2.8445,2
2009-10-19,06:40:00,2.8500,2.8500,2.8500,2.8500,2
2009-10-19,06:45:00,2.8535,2.8540,2.8535,2.8540,2
2009-10-19,06:50:00,2.8530,2.8540,2.8530,2.8540,2
2009-10-19,07:00:00,2.8490,2.8490,2.8255,2.8320,30
2009-10-19,07:05:00,2.8335,2.8335,2.8335,2.8335,1
2009-10-19,07:10:00,2.8375,2.8375,2.8375,2.8375,1
2009-10-19,07:15:00,2.8355,2.8355,2.8290,2.8290,9
2009-10-19,07:20:00,2.8310,2.8310,2.8310,2.8310,2
2009-10-19,07:25:00,2.8325,2.8325,2.8315,2.8315,2
2009-10-19,07:30:00,2.8340,2.8340,2.8340,2.8340,3
2009-10-19,07:40:00,2.8285,2.8285,2.8285,2.8285,1
2009-10-19,07:45:00,2.8285,2.8285,2.8245,2.8280,31
2009-10-19,08:00:00,2.8330,2.8330,2.8300,2.8300,4
2009-10-19,08:05:00,2.8285,2.8285,2.8285,2.8285,1
2009-10-19,08:10:00,2.8275,2.8275,2.8235,2.8235,7
2009-10-19,08:15:00,2.8235,2.8240,2.8230,2.8235,4
2009-10-19,08:20:00,2.8230,2.8240,2.8175,2.8175,17
2009-10-19,08:25:00,2.8195,2.8195,2.8175,2.8175,9
2009-10-19,08:30:00,2.8175,2.8175,2.8105,2.8155,13
2009-10-19,08:35:00,2.8105,2.8150,2.8055,2.8150,37
2009-10-19,08:40:00,2.8160,2.8160,2.8120,2.8160,9
2009-10-19,08:55:00,2.8165,2.8165,2.8165,2.8165,1
2009-10-19,09:00:00,2.8200,2.8295,2.8200,2.8295,13
2009-10-19,09:05:00,2.8300,2.8300,2.8285,2.8300,7
2009-10-19,09:10:00,2.8330,2.8380,2.8295,2.8295,18
2009-10-19,09:15:00,2.8295,2.8295,2.8280,2.8280,11
2009-10-19,09:20:00,2.8285,2.8315,2.8285,2.8315,4
2009-10-19,09:25:00,2.8315,2.8320,2.8300,2.8300,7
2009-10-19,09:30:00,2.8300,2.8505,2.8300,2.8505,44
2009-10-19,09:35:00,2.8520,2.8540,2.8490,2.8520,73
2009-10-19,09:40:00,2.8535,2.8545,2.8485,2.8485,15
2009-10-19,09:45:00,2.8485,2.8485,2.8450,2.8465,8
2009-10-19,09:50:00,2.8465,2.8475,2.8430,2.8475,14
2009-10-19,09:55:00,2.8455,2.8490,2.8455,2.8490,2
2009-10-19,10:00:00,2.8490,2.8495,2.8465,2.8465,11
2009-10-19,10:05:00,2.8470,2.8495,2.8470,2.8480,4
2009-10-19,10:10:00,2.8495,2.8545,2.8495,2.8530,23
2009-10-19,10:15:00,2.8545,2.8545,2.8525,2.8525,5
2009-10-19,10:20:00,2.8535,2.8535,2.8505,2.8530,14
2009-10-19,10:25:00,2.8530,2.8540,2.8530,2.8540,10
2009-10-19,10:30:00,2.8550,2.8565,2.8550,2.8565,29
2009-10-19,10:35:00,2.8555,2.8565,2.8550,2.8555,9
2009-10-19,10:40:00,2.8565,2.8600,2.8565,2.8600,16
2009-10-19,10:45:00,2.8600,2.8610,2.8600,2.8610,37
2009-10-19,10:50:00,2.8580,2.8580,2.8580,2.8580,2
2009-10-19,10:55:00,2.8595,2.8595,2.8555,2.8555,2
2009-10-19,11:00:00,2.8580,2.8595,2.8580,2.8595,10
2009-10-19,11:05:00,2.8595,2.8600,2.8580,2.8600,13
2009-10-19,11:10:00,2.8600,2.8635,2.8600,2.8635,28
2009-10-19,11:15:00,2.8615,2.8615,2.8610,2.8610,5
2009-10-19,11:20:00,2.8610,2.8645,2.8610,2.8645,16
2009-10-19,11:25:00,2.8645,2.8660,2.8640,2.8640,23
2009-10-19,11:30:00,2.8645,2.8645,2.8645,2.8645,1
2009-10-19,11:40:00,2.8650,2.8655,2.8650,2.8655,4
2009-10-19,11:45:00,2.8655,2.8670,2.8655,2.8655,18
2009-10-19,11:50:00,2.8665,2.8670,2.8645,2.8645,10
2009-10-19,11:55:00,2.8645,2.8645,2.8645,2.8645,1
2009-10-19,12:00:00,2.8645,2.8645,2.8645,2.8645,1
2009-10-19,12:05:00,2.8635,2.8635,2.8635,2.8635,2
2009-10-19,12:10:00,2.8630,2.8630,2.8620,2.8620,3
2009-10-19,12:15:00,2.8610,2.8635,2.8610,2.8635,2
2009-10-19,12:20:00,2.8595,2.8595,2.8575,2.8575,5
2009-10-19,12:25:00,2.8570,2.8570,2.8570,2.8570,4
2009-10-19,12:30:00,2.8585,2.8585,2.8580,2.8580,3
2009-10-19,12:55:00,2.8610,2.8610,2.8610,2.8610,2
2009-10-19,13:00:00,2.8610,2.8610,2.8610,2.8610,1
2009-10-19,13:05:00,2.8610,2.8610,2.8610,2.8610,3
2009-10-19,13:10:00,2.8610,2.8610,2.8610,2.8610,1
2009-10-19,13:15:00,2.8615,2.8615,2.8615,2.8615,1
2009-10-19,13:25:00,2.8615,2.8630,2.8615,2.8630,4
2009-10-19,13:30:00,2.8630,2.8670,2.8630,2.8670,8
2009-10-19,13:35:00,2.8645,2.8660,2.8640,2.8640,61
2009-10-19,13:40:00,2.8655,2.8670,2.8655,2.8655,5
2009-10-19,13:45:00,2.8650,2.8690,2.8650,2.8690,20
2009-10-19,13:50:00,2.8690,2.8700,2.8690,2.8695,60
2009-10-19,13:55:00,2.8665,2.8705,2.8655,2.8705,54
2009-10-19,14:00:00,2.8675,2.8745,2.8675,2.8730,72
2009-10-19,14:05:00,2.8725,2.8735,2.8640,2.8640,23
2009-10-19,14:10:00,2.8675,2.8675,2.8620,2.8620,29
2009-10-19,14:15:00,2.8620,2.8650,2.8620,2.8630,12
2009-10-19,14:20:00,2.8695,2.8715,2.8690,2.8700,47
2009-10-19,14:25:00,2.8700,2.8700,2.8680,2.8680,14
2009-10-19,14:30:00,2.8675,2.8700,2.8675,2.8695,6
2009-10-19,14:35:00,2.8700,2.8700,2.8695,2.8695,5
2009-10-19,14:40:00,2.8680,2.8700,2.8675,2.8700,7
2009-10-19,14:45:00,2.8675,2.8695,2.8645,2.8665,10
2009-10-19,14:50:00,2.8675,2.8700,2.8675,2.8700,7
2009-10-19,14:55:00,2.8710,2.8740,2.8710,2.8730,6
2009-10-19,15:00:00,2.8705,2.8900,2.8705,2.8780,505
2009-10-19,15:05:00,2.8770,2.8785,2.8740,2.8750,67
2009-10-19,15:10:00,2.8750,2.8780,2.8735,2.8740,60
2009-10-19,15:15:00,2.8730,2.8775,2.8730,2.8760,35
2009-10-19,15:20:00,2.8775,2.8785,2.8700,2.8705,41
2009-10-19,15:25:00,2.8700,2.8730,2.8685,2.8700,22
2009-10-19,15:30:00,2.8685,2.8720,2.8680,2.8700,52
2009-10-19,15:35:00,2.8755,2.8755,2.8750,2.8750,2
2009-10-19,15:40:00,2.8745,2.8745,2.8700,2.8710,14
2009-10-19,15:45:00,2.8720,2.8730,2.8720,2.8730,2
2009-10-19,15:50:00,2.8705,2.8705,2.8700,2.8700,4
2009-10-19,15:55:00,2.8710,2.8725,2.8700,2.8725,58
2009-10-19,16:00:00,2.8735,2.8780,2.8735,2.8780,24
2009-10-19,16:05:00,2.8760,2.8790,2.8760,2.8785,15
2009-10-19,16:10:00,2.8790,2.8815,2.8775,2.8775,104
2009-10-19,16:15:00,2.8770,2.8770,2.8700,2.8700,16
2009-10-19,16:20:00,2.8700,2.8710,2.8660,2.8680,76
2009-10-19,16:25:00,2.8675,2.8685,2.8665,2.8665,24
2009-10-19,16:30:00,2.8675,2.8675,2.8620,2.8625,30
2009-10-19,16:35:00,2.8625,2.8630,2.8595,2.8600,34
2009-10-19,16:40:00,2.8590,2.8600,2.8580,2.8600,17
2009-10-19,16:45:00,2.8590,2.8610,2.8585,2.8610,20
2009-10-19,16:50:00,2.8630,2.8660,2.8630,2.8660,8
2009-10-19,17:00:00,2.8670,2.8700,2.8665,2.8700,12
2009-10-19,17:05:00,2.8680,2.8680,2.8650,2.8650,3
2009-10-19,17:10:00,2.8650,2.8650,2.8635,2.8635,9
2009-10-19,17:15:00,2.8620,2.8655,2.8620,2.8635,18
2009-10-19,17:20:00,2.8645,2.8645,2.8620,2.8620,10
2009-10-19,17:25:00,2.8620,2.8625,2.8605,2.8625,9
2009-10-19,17:30:00,2.8610,2.8610,2.8610,2.8610,1
2009-10-19,17:35:00,2.8620,2.8630,2.8620,2.8630,15
2009-10-19,17:45:00,2.8645,2.8660,2.8615,2.8660,37
2009-10-19,17:50:00,2.8655,2.8670,2.8655,2.8670,3
2009-10-19,17:55:00,2.8670,2.8670,2.8665,2.8665,2
2009-10-19,18:00:00,2.8685,2.8695,2.8670,2.8670,16
2009-10-19,18:10:00,2.8685,2.8730,2.8685,2.8730,24
2009-10-19,18:15:00,2.8725,2.8740,2.8715,2.8715,29
2009-10-19,18:20:00,2.8740,2.8740,2.8740,2.8740,1
2009-10-19,18:25:00,2.8710,2.8760,2.8710,2.8755,40
2009-10-19,18:30:00,2.8770,2.8800,2.8750,2.8770,66
2009-10-19,18:35:00,2.8760,2.8760,2.8720,2.8745,9
2009-10-19,18:40:00,2.8720,2.8720,2.8710,2.8715,6
2009-10-19,18:45:00,2.8700,2.8735,2.8675,2.8690,31
2009-10-19,18:50:00,2.8680,2.8710,2.8650,2.8650,22
2009-10-19,18:55:00,2.8670,2.8675,2.8650,2.8655,20
2009-10-19,19:00:00,2.8645,2.8645,2.8610,2.8645,10
2009-10-19,19:05:00,2.8645,2.8645,2.8630,2.8635,24
2009-10-19,19:10:00,2.8645,2.8650,2.8640,2.8645,19
2009-10-19,19:15:00,2.8645,2.8675,2.8635,2.8675,37
2009-10-19,19:20:00,2.8650,2.8675,2.8635,2.8660,27
2009-10-19,19:25:00,2.8655,2.8655,2.8650,2.8650,7
2009-10-19,19:30:00,2.8645,2.8645,2.8600,2.8615,122
2009-10-19,19:35:00,2.8615,2.8670,2.8615,2.8670,81
2009-10-19,19:40:00,2.8675,2.8695,2.8645,2.8695,45
2009-10-19,19:45:00,2.8685,2.8730,2.8665,2.8710,118
2009-10-19,19:50:00,2.8710,2.8755,2.8695,2.8745,65
2009-10-19,19:55:00,2.8750,2.8760,2.8715,2.8750,64
2009-10-19,20:00:00,2.8740,2.8745,2.8725,2.8730,35
2009-10-19,20:05:00,2.8740,2.8765,2.8725,2.8745,72
2009-10-19,20:10:00,2.8750,2.8825,2.8735,2.8820,324
2009-10-19,20:15:00,2.8820,2.8830,2.8740,2.8770,118
2009-10-19,20:20:00,2.8770,2.8785,2.8740,2.8785,102
2009-10-19,20:25:00,2.8790,2.8825,2.8750,2.8795,140
2009-10-19,20:30:00,2.8785,2.8840,2.8780,2.8815,206
2009-10-19,20:35:00,2.8815,2.9400,2.8815,2.9160,2065
2009-10-19,20:40:00,2.9160,2.9295,2.9150,2.9260,1727
2009-10-19,20:45:00,2.9250,2.9265,2.9125,2.9140,769
2009-10-19,20:50:00,2.9140,2.9160,2.9110,2.9160,381
2009-10-19,20:55:00,2.9160,2.9255,2.9140,2.9230,389
2009-10-19,21:00:00,2.9225,2.9225,2.9165,2.9200,298
2009-10-19,21:05:00,2.9200,2.9200,2.9140,2.9160,239
2009-10-19,21:10:00,2.9155,2.9180,2.9115,2.9140,222
2009-10-19,21:15:00,2.9140,2.9165,2.9095,2.9140,419
2009-10-19,21:20:00,2.9140,2.9150,2.9110,2.9120,285
2009-10-19,21:25:00,2.9125,2.9140,2.9090,2.9090,141
2009-10-19,21:30:00,2.9100,2.9125,2.9070,2.9090,243
2009-10-19,21:35:00,2.9090,2.9135,2.9070,2.9110,384
2009-10-19,21:40:00,2.9120,2.9150,2.9100,2.9125,298
2009-10-19,21:45:00,2.9120,2.9130,2.9080,2.9085,235
2009-10-19,21:50:00,2.9085,2.9100,2.9010,2.9030,388
2009-10-19,21:55:00,2.9025,2.9040,2.8990,2.9020,193
2009-10-19,22:00:00,2.9015,2.9095,2.9005,2.9075,287
2009-10-19,22:05:00,2.9065,2.9110,2.9060,2.9070,229
2009-10-19,22:10:00,2.9065,2.9110,2.9055,2.9090,161
2009-10-19,22:15:00,2.9090,2.9135,2.9055,2.9120,292
2009-10-19,22:20:00,2.9120,2.9205,2.9120,2.9165,322
2009-10-19,22:25:00,2.9160,2.9175,2.9135,2.9160,91
2009-10-19,22:30:00,2.9155,2.9175,2.9130,2.9155,181
2009-10-19,22:35:00,2.9155,2.9235,2.9150,2.9215,361
2009-10-19,22:40:00,2.9220,2.9310,2.9210,2.9300,519
2009-10-19,22:45:00,2.9310,2.9360,2.9300,2.9330,413
2009-10-19,22:50:00,2.9330,2.9350,2.9260,2.9280,436
2009-10-19,22:55:00,2.9285,2.9330,2.9255,2.9260,254
2009-10-19,23:00:00,2.9260,2.9280,2.9220,2.9220,146
2009-10-19,23:05:00,2.9225,2.9230,2.9205,2.9210,79
2009-10-19,23:10:00,2.9215,2.9250,2.9210,2.9240,90
2009-10-19,23:15:00,2.9245,2.9320,2.9245,2.9300,215
2009-10-19,23:20:00,2.9300,2.9370,2.9295,2.9370,262
2009-10-19,23:25:00,2.9370,2.9385,2.9340,2.9340,299
2009-10-19,23:30:00,2.9340,2.9360,2.9300,2.9305,219
2009-10-19,23:35:00,2.9305,2.9345,2.9295,2.9340,296
2009-10-19,23:40:00,2.9340,2.9415,2.9340,2.9385,415
2009-10-19,23:45:00,2.9390,2.9415,2.9365,2.9380,243
2009-10-19,23:50:00,2.9380,2.9470,2.9380,2.9450,531
2009-10-19,23:55:00,2.9450,2.9455,2.9420,2.9435,258
2009-10-20,00:00:00,2.9440,2.9450,2.9420,2.9440,225
2009-10-20,00:05:00,2.9435,2.9445,2.9420,2.9435,177
2009-10-20,00:10:00,2.9435,2.9450,2.9420,2.9420,148
2009-10-20,00:15:00,2.9420,2.9435,2.9415,2.9420,70
2009-10-20,00:20:00,2.9425,2.9440,2.9415,2.9435,79
2009-10-20,00:25:00,2.9430,2.9435,2.9425,2.9430,82
2009-10-20,00:30:00,2.9425,2.9440,2.9425,2.9435,117
2009-10-20,00:35:00,2.9435,2.9500,2.9435,2.9500,237
2009-10-20,00:40:00,2.9500,2.9545,2.9490,2.9540,677
2009-10-20,00:45:00,2.9535,2.9660,2.9530,2.9610,1009
2009-10-20,00:50:00,2.9610,2.9675,2.9610,2.9630,750
2009-10-20,00:55:00,2.9635,2.9690,2.9610,2.9675,941
2009-10-20,01:00:00,2.9675,2.9680,2.9605,2.9610,284
2009-10-20,01:05:00,2.9615,2.9665,2.9615,2.9640,178
2009-10-20,01:10:00,2.9640,2.9655,2.9625,2.9625,56
2009-10-20,01:15:00,2.9635,2.9665,2.9615,2.9625,59
2009-10-20,01:20:00,2.9635,2.9655,2.9635,2.9640,89
2009-10-20,01:25:00,2.9640,2.9640,2.9605,2.9610,92
2009-10-20,01:30:00,2.9605,2.9610,2.9585,2.9595,75
2009-10-20,01:35:00,2.9600,2.9610,2.9590,2.9595,83
2009-10-20,01:40:00,2.9590,2.9590,2.9565,2.9570,131
2009-10-20,01:45:00,2.9570,2.9570,2.9515,2.9520,133
2009-10-20,01:50:00,2.9515,2.9540,2.9510,2.9535,90
2009-10-20,01:55:00,2.9525,2.9560,2.9520,2.9540,41
2009-10-20,02:00:00,2.9540,2.9565,2.9530,2.9565,24
2009-10-20,02:05:00,2.9540,2.9565,2.9540,2.9565,25
2009-10-20,02:10:00,2.9575,2.9595,2.9560,2.9575,12
2009-10-20,02:15:00,2.9575,2.9610,2.9565,2.9590,23
2009-10-20,02:20:00,2.9580,2.9585,2.9570,2.9580,8
2009-10-20,02:25:00,2.9590,2.9590,2.9575,2.9580,5
2009-10-20,02:30:00,2.9580,2.9585,2.9570,2.9570,35
2009-10-20,02:35:00,2.9565,2.9565,2.9515,2.9515,21
2009-10-20,02:40:00,2.9515,2.9525,2.9505,2.9505,21
2009-10-20,02:45:00,2.9505,2.9515,2.9500,2.9505,17
2009-10-20,02:50:00,2.9510,2.9510,2.9500,2.9500,12
2009-10-20,02:55:00,2.9510,2.9510,2.9510,2.9510,17
2009-10-20,03:00:00,2.9510,2.9580,2.9510,2.9580,20
2009-10-20,03:05:00,2.9565,2.9565,2.9535,2.9535,9
2009-10-20,03:10:00,2.9535,2.9565,2.9535,2.9565,6
2009-10-20,03:15:00,2.9550,2.9565,2.9545,2.9545,6
2009-10-20,03:20:00,2.9545,2.9545,2.9500,2.9530,15
2009-10-20,03:25:00,2.9535,2.9535,2.9525,2.9530,11
2009-10-20,03:30:00,2.9535,2.9550,2.9500,2.9500,20
2009-10-20,03:35:00,2.9555,2.9560,2.9500,2.9520,20
2009-10-20,03:40:00,2.9520,2.9540,2.9510,2.9510,7
2009-10-20,03:45:00,2.9510,2.9565,2.9510,2.9535,23
2009-10-20,03:50:00,2.9535,2.9560,2.9535,2.9560,6
2009-10-20,03:55:00,2.9565,2.9565,2.9540,2.9550,15
2009-10-20,04:00:00,2.9555,2.9560,2.9540,2.9540,12
2009-10-20,04:05:00,2.9545,2.9560,2.9540,2.9545,7
2009-10-20,04:10:00,2.9555,2.9555,2.9525,2.9530,11
2009-10-20,04:15:00,2.9530,2.9550,2.9530,2.9545,7
2009-10-20,04:20:00,2.9550,2.9550,2.9540,2.9540,2
2009-10-20,04:25:00,2.9540,2.9550,2.9530,2.9530,17
2009-10-20,04:30:00,2.9555,2.9590,2.9525,2.9525,40
2009-10-20,04:35:00,2.9530,2.9530,2.9530,2.9530,1
2009-10-20,04:40:00,2.9555,2.9580,2.9555,2.9580,8
2009-10-20,04:45:00,2.9575,2.9590,2.9555,2.9555,10
2009-10-20,04:50:00,2.9560,2.9560,2.9555,2.9555,5
2009-10-20,04:55:00,2.9555,2.9555,2.9555,2.9555,5
2009-10-20,05:00:00,2.9555,2.9555,2.9555,2.9555,8
2009-10-20,05:05:00,2.9590,2.9590,2.9590,2.9590,1
2009-10-20,05:10:00,2.9585,2.9600,2.9585,2.9600,8
2009-10-20,06:00:00,2.9570,2.9575,2.9525,2.9525,7
2009-10-20,06:05:00,2.9530,2.9580,2.9530,2.9580,8
2009-10-20,06:10:00,2.9565,2.9565,2.9550,2.9550,3
2009-10-20,06:15:00,2.9560,2.9560,2.9560,2.9560,1
2009-10-20,06:20:00,2.9570,2.9570,2.9570,2.9570,1
2009-10-20,06:25:00,2.9570,2.9595,2.9570,2.9595,2
2009-10-20,06:30:00,2.9580,2.9580,2.9580,2.9580,2
2009-10-20,06:35:00,2.9575,2.9575,2.9575,2.9575,1
2009-10-20,06:40:00,2.9575,2.9575,2.9575,2.9575,1
2009-10-20,06:45:00,2.9615,2.9620,2.9615,2.9620,3
2009-10-20,06:50:00,2.9575,2.9575,2.9575,2.9575,2
2009-10-20,06:55:00,2.9615,2.9650,2.9615,2.9650,10
2009-10-20,07:00:00,2.9580,2.9580,2.9580,2.9580,3
2009-10-20,07:05:00,2.9580,2.9580,2.9530,2.9530,11
2009-10-20,07:10:00,2.9560,2.9570,2.9535,2.9570,9
2009-10-20,07:15:00,2.9550,2.9550,2.9550,2.9550,1
2009-10-20,07:20:00,2.9565,2.9565,2.9565,2.9565,6
2009-10-20,07:30:00,2.9565,2.9575,2.9565,2.9575,5
2009-10-20,07:40:00,2.9585,2.9585,2.9585,2.9585,2
2009-10-20,07:55:00,2.9550,2.9550,2.9545,2.9545,2
2009-10-20,08:00:00,2.9525,2.9580,2.9525,2.9580,15
2009-10-20,08:05:00,2.9575,2.9580,2.9550,2.9580,13
2009-10-20,08:15:00,2.9570,2.9570,2.9570,2.9570,3
2009-10-20,08:20:00,2.9550,2.9550,2.9550,2.9550,1
2009-10-20,08:30:00,2.9575,2.9580,2.9575,2.9580,3
2009-10-20,08:35:00,2.9560,2.9560,2.9560,2.9560,1
2009-10-20,08:40:00,2.9550,2.9550,2.9535,2.9535,2
2009-10-20,08:45:00,2.9530,2.9545,2.9505,2.9545,36
2009-10-20,08:50:00,2.9530,2.9575,2.9510,2.9575,30
2009-10-20,08:55:00,2.9510,2.9510,2.9450,2.9455,43
2009-10-20,09:00:00,2.9450,2.9465,2.9350,2.9380,85
2009-10-20,09:05:00,2.9400,2.9415,2.9365,2.9390,29
2009-10-20,09:10:00,2.9390,2.9470,2.9385,2.9470,34
2009-10-20,09:15:00,2.9460,2.9460,2.9410,2.9415,22
2009-10-20,09:20:00,2.9415,2.9460,2.9400,2.9460,21
2009-10-20,09:25:00,2.9435,2.9565,2.9435,2.9565,17
2009-10-20,09:30:00,2.9500,2.9540,2.9500,2.9500,3
2009-10-20,09:35:00,2.9500,2.9500,2.9500,2.9500,9
2009-10-20,09:40:00,2.9500,2.9500,2.9435,2.9495,16
2009-10-20,09:45:00,2.9460,2.9460,2.9400,2.9450,16
2009-10-20,09:50:00,2.9435,2.9455,2.9405,2.9450,13
2009-10-20,09:55:00,2.9450,2.9460,2.9440,2.9440,9
2009-10-20,10:00:00,2.9440,2.9445,2.9440,2.9445,8
2009-10-20,10:05:00,2.9435,2.9435,2.9435,2.9435,1
2009-10-20,10:10:00,2.9450,2.9530,2.9450,2.9490,54
2009-10-20,10:20:00,2.9505,2.9515,2.9490,2.9515,17
2009-10-20,10:25:00,2.9480,2.9480,2.9480,2.9480,2
2009-10-20,10:30:00,2.9480,2.9480,2.9470,2.9470,10
2009-10-20,10:35:00,2.9460,2.9460,2.9450,2.9460,10
2009-10-20,10:40:00,2.9465,2.9500,2.9460,2.9500,10
2009-10-20,10:45:00,2.9475,2.9475,2.9460,2.9460,8
2009-10-20,10:50:00,2.9475,2.9500,2.9475,2.9500,5
2009-10-20,10:55:00,2.9485,2.9485,2.9480,2.9480,3
2009-10-20,11:00:00,2.9480,2.9480,2.9460,2.9460,4
2009-10-20,11:05:00,2.9480,2.9520,2.9480,2.9500,11
2009-10-20,11:10:00,2.9520,2.9520,2.9520,2.9520,1
2009-10-20,11:15:00,2.9465,2.9465,2.9350,2.9350,69
2009-10-20,11:20:00,2.9340,2.9350,2.9310,2.9310,75
2009-10-20,11:25:00,2.9350,2.9385,2.9325,2.9325,8
2009-10-20,11:30:00,2.9320,2.9350,2.9300,2.9350,36
2009-10-20,11:35:00,2.9330,2.9370,2.9330,2.9370,8
2009-10-20,11:45:00,2.9375,2.9385,2.9350,2.9350,5
2009-10-20,11:50:00,2.9370,2.9385,2.9355,2.9355,7
2009-10-20,11:55:00,2.9355,2.9355,2.9355,2.9355,3
2009-10-20,12:00:00,2.9350,2.9350,2.9345,2.9345,4
2009-10-20,12:05:00,2.9355,2.9355,2.9355,2.9355,1
2009-10-20,12:10:00,2.9385,2.9390,2.9385,2.9390,2
2009-10-20,12:20:00,2.9390,2.9390,2.9380,2.9380,3
2009-10-20,12:25:00,2.9395,2.9395,2.9395,2.9395,1
2009-10-20,12:30:00,2.9400,2.9440,2.9400,2.9425,85
2009-10-20,12:35:00,2.9425,2.9460,2.9420,2.9460,23
2009-10-20,12:40:00,2.9450,2.9455,2.9440,2.9440,11
2009-10-20,12:45:00,2.9445,2.9445,2.9410,2.9410,43
2009-10-20,12:50:00,2.9410,2.9440,2.9410,2.9440,5
2009-10-20,12:55:00,2.9440,2.9465,2.9435,2.9455,19
2009-10-20,13:00:00,2.9460,2.9460,2.9445,2.9450,21
2009-10-20,13:05:00,2.9455,2.9460,2.9450,2.9460,9
2009-10-20,13:10:00,2.9460,2.9460,2.9445,2.9455,9
2009-10-20,13:15:00,2.9450,2.9450,2.9430,2.9430,9
2009-10-20,13:20:00,2.9420,2.9420,2.9420,2.9420,8
2009-10-20,13:25:00,2.9415,2.9415,2.9375,2.9375,11
2009-10-20,13:30:00,2.9380,2.9400,2.9365,2.9395,45
2009-10-20,13:35:00,2.9395,2.9425,2.9390,2.9415,23
2009-10-20,13:40:00,2.9420,2.9465,2.9415,2.9465,22
2009-10-20,13:45:00,2.9470,2.9485,2.9450,2.9450,16
2009-10-20,13:50:00,2.9470,2.9470,2.9445,2.9450,27
2009-10-20,13:55:00,2.9440,2.9455,2.9430,2.9450,24
2009-10-20,14:00:00,2.9450,2.9465,2.9450,2.9460,17
2009-10-20,14:05:00,2.9460,2.9475,2.9460,2.9460,14
2009-10-20,14:10:00,2.9470,2.9485,2.9470,2.9470,11
2009-10-20,14:15:00,2.9475,2.9515,2.9475,2.9515,15
2009-10-20,14:20:00,2.9510,2.9550,2.9505,2.9550,36
2009-10-20,14:25:00,2.9545,2.9560,2.9535,2.9540,33
2009-10-20,14:30:00,2.9540,2.9550,2.9530,2.9530,29
2009-10-20,14:35:00,2.9530,2.9530,2.9470,2.9500,19
2009-10-20,14:40:00,2.9500,2.9535,2.9490,2.9535,8
2009-10-20,14:45:00,2.9510,2.9510,2.9480,2.9500,5
2009-10-20,14:50:00,2.9510,2.9535,2.9490,2.9535,34
2009-10-20,14:55:00,2.9500,2.9540,2.9500,2.9530,11
2009-10-20,15:00:00,2.9525,2.9550,2.9515,2.9515,43
2009-10-20,15:05:00,2.9510,2.9515,2.9490,2.9505,37
2009-10-20,15:10:00,2.9500,2.9510,2.9470,2.9480,28
2009-10-20,15:15:00,2.9490,2.9500,2.9480,2.9490,19
2009-10-20,15:20:00,2.9480,2.9480,2.9410,2.9420,56
2009-10-20,15:25:00,2.9420,2.9465,2.9395,2.9465,57
2009-10-20,15:30:00,2.9460,2.9535,2.9460,2.9500,68
2009-10-20,15:35:00,2.9500,2.9530,2.9475,2.9475,31
2009-10-20,15:40:00,2.9465,2.9465,2.9400,2.9400,76
2009-10-20,15:45:00,2.9400,2.9415,2.9385,2.9385,29
2009-10-20,15:50:00,2.9385,2.9390,2.9360,2.9360,90
2009-10-20,15:55:00,2.9360,2.9365,2.9355,2.9355,24
2009-10-20,16:00:00,2.9360,2.9365,2.9330,2.9345,58
2009-10-20,16:05:00,2.9360,2.9385,2.9320,2.9340,144
2009-10-20,16:10:00,2.9330,2.9350,2.9320,2.9350,23
2009-10-20,16:15:00,2.9350,2.9395,2.9320,2.9375,46
2009-10-20,16:20:00,2.9375,2.9410,2.9375,2.9410,5
2009-10-20,16:25:00,2.9405,2.9415,2.9380,2.9415,20
2009-10-20,16:30:00,2.9405,2.9440,2.9390,2.9405,15
2009-10-20,16:35:00,2.9415,2.9430,2.9400,2.9400,29
2009-10-20,16:40:00,2.9400,2.9400,2.9375,2.9375,12
2009-10-20,16:45:00,2.9375,2.9380,2.9355,2.9355,29
2009-10-20,16:50:00,2.9350,2.9350,2.9280,2.9285,77
2009-10-20,16:55:00,2.9300,2.9300,2.9260,2.9295,60
2009-10-20,17:00:00,2.9275,2.9295,2.9270,2.9295,45
2009-10-20,17:05:00,2.9285,2.9330,2.9280,2.9330,77
2009-10-20,17:10:00,2.9320,2.9345,2.9310,2.9345,75
2009-10-20,17:15:00,2.9340,2.9360,2.9325,2.9355,80
2009-10-20,17:20:00,2.9345,2.9380,2.9345,2.9380,51
2009-10-20,17:25:00,2.9380,2.9385,2.9335,2.9360,57
2009-10-20,17:30:00,2.9335,2.9350,2.9330,2.9350,46
2009-10-20,17:35:00,2.9370,2.9380,2.9355,2.9370,80
2009-10-20,17:40:00,2.9370,2.9400,2.9370,2.9385,45
2009-10-20,17:45:00,2.9390,2.9405,2.9380,2.9380,49
2009-10-20,17:50:00,2.9380,2.9385,2.9380,2.9385,10
2009-10-20,17:55:00,2.9385,2.9435,2.9375,2.9425,42
2009-10-20,18:00:00,2.9435,2.9450,2.9420,2.9420,48
2009-10-20,18:05:00,2.9420,2.9430,2.9410,2.9425,18
2009-10-20,18:10:00,2.9420,2.9420,2.9410,2.9415,11
2009-10-20,18:15:00,2.9425,2.9430,2.9400,2.9430,23
2009-10-20,18:20:00,2.9430,2.9450,2.9420,2.9435,57
2009-10-20,18:25:00,2.9435,2.9440,2.9425,2.9435,24
2009-10-20,18:30:00,2.9430,2.9430,2.9405,2.9415,37
2009-10-20,18:35:00,2.9410,2.9420,2.9405,2.9420,16
2009-10-20,18:40:00,2.9425,2.9465,2.9425,2.9440,41
2009-10-20,18:45:00,2.9425,2.9495,2.9420,2.9460,57
2009-10-20,18:50:00,2.9460,2.9485,2.9450,2.9485,20
2009-10-20,18:55:00,2.9490,2.9500,2.9455,2.9500,74
2009-10-20,19:00:00,2.9500,2.9510,2.9485,2.9485,17
2009-10-20,19:05:00,2.9485,2.9510,2.9480,2.9510,54
2009-10-20,19:10:00,2.9500,2.9500,2.9460,2.9460,21
2009-10-20,19:15:00,2.9465,2.9465,2.9410,2.9420,74
2009-10-20,19:20:00,2.9410,2.9430,2.9410,2.9430,49
2009-10-20,19:25:00,2.9450,2.9470,2.9445,2.9445,7
2009-10-20,19:30:00,2.9435,2.9530,2.9435,2.9480,157
2009-10-20,19:35:00,2.9485,2.9485,2.9450,2.9450,68
2009-10-20,19:40:00,2.9450,2.9470,2.9450,2.9455,46
2009-10-20,19:45:00,2.9465,2.9470,2.9440,2.9440,104
2009-10-20,19:50:00,2.9445,2.9455,2.9425,2.9425,118
2009-10-20,19:55:00,2.9410,2.9480,2.9410,2.9460,71
2009-10-20,20:00:00,2.9465,2.9470,2.9450,2.9470,57
2009-10-20,20:05:00,2.9470,2.9545,2.9465,2.9545,118
2009-10-20,20:10:00,2.9550,2.9575,2.9495,2.9515,377
2009-10-20,20:15:00,2.9515,2.9545,2.9505,2.9540,71
2009-10-20,20:20:00,2.9550,2.9575,2.9525,2.9570,159
2009-10-20,20:25:00,2.9565,2.9590,2.9525,2.9545,134
2009-10-20,20:30:00,2.9535,2.9605,2.9495,2.9545,580
2009-10-20,20:35:00,2.9535,2.9535,2.9410,2.9480,440
2009-10-20,20:40:00,2.9470,2.9520,2.9460,2.9520,218
2009-10-20,20:45:00,2.9510,2.9525,2.9495,2.9500,117
2009-10-20,20:50:00,2.9490,2.9600,2.9490,2.9590,260
2009-10-20,20:55:00,2.9590,2.9655,2.9590,2.9635,527
2009-10-20,21:00:00,2.9630,2.9665,2.9600,2.9665,288
2009-10-20,21:05:00,2.9665,2.9820,2.9665,2.9800,786
2009-10-20,21:10:00,2.9800,2.9860,2.9785,2.9810,654
2009-10-20,21:15:00,2.9815,2.9990,2.9810,2.9880,1472
2009-10-20,21:20:00,2.9875,2.9930,2.9765,2.9790,814
2009-10-20,21:25:00,2.9790,2.9845,2.9770,2.9835,321
2009-10-20,21:30:00,2.9835,2.9835,2.9680,2.9720,423
2009-10-20,21:35:00,2.9715,2.9765,2.9675,2.9685,435
2009-10-20,21:40:00,2.9690,2.9715,2.9530,2.9560,801
2009-10-20,21:45:00,2.9560,2.9680,2.9515,2.9650,309
2009-10-20,21:50:00,2.9655,2.9660,2.9555,2.9655,234
2009-10-20,21:55:00,2.9660,2.9675,2.9605,2.9670,169
2009-10-20,22:00:00,2.9675,2.9745,2.9675,2.9695,194
2009-10-20,22:05:00,2.9695,2.9720,2.9615,2.9625,199
2009-10-20,22:10:00,2.9620,2.9640,2.9540,2.9550,227
2009-10-20,22:15:00,2.9555,2.9565,2.9365,2.9385,601
2009-10-20,22:20:00,2.9395,2.9445,2.9380,2.9395,442
2009-10-20,22:25:00,2.9395,2.9415,2.9350,2.9355,364
2009-10-20,22:30:00,2.9350,2.9430,2.9350,2.9420,273
2009-10-20,22:35:00,2.9405,2.9480,2.9400,2.9460,229
2009-10-20,22:40:00,2.9460,2.9485,2.9455,2.9465,105
2009-10-20,22:45:00,2.9465,2.9510,2.9445,2.9450,209
2009-10-20,22:50:00,2.9445,2.9535,2.9440,2.9530,162
2009-10-20,22:55:00,2.9525,2.9580,2.9525,2.9560,250
2009-10-20,23:00:00,2.9570,2.9580,2.9475,2.9485,309
2009-10-20,23:05:00,2.9475,2.9505,2.9435,2.9440,313
2009-10-20,23:10:00,2.9440,2.9445,2.9380,2.9405,250
2009-10-20,23:15:00,2.9395,2.9450,2.9395,2.9450,150
2009-10-20,23:20:00,2.9450,2.9485,2.9445,2.9450,88
2009-10-20,23:25:00,2.9445,2.9445,2.9375,2.9390,179
2009-10-20,23:30:00,2.9385,2.9385,2.9350,2.9370,358
2009-10-20,23:35:00,2.9370,2.9370,2.9250,2.9285,1041
2009-10-20,23:40:00,2.9290,2.9325,2.9285,2.9300,295
2009-10-20,23:45:00,2.9295,2.9300,2.9165,2.9255,1265
2009-10-20,23:50:00,2.9260,2.9260,2.9170,2.9200,469
2009-10-20,23:55:00,2.9200,2.9245,2.9185,2.9215,594
2009-10-21,00:00:00,2.9220,2.9245,2.9210,2.9240,296
2009-10-21,00:05:00,2.9235,2.9235,2.9125,2.9150,363
2009-10-21,00:10:00,2.9150,2.9200,2.9145,2.9185,173
2009-10-21,00:15:00,2.9200,2.9205,2.9145,2.9165,139
2009-10-21,00:20:00,2.9160,2.9230,2.9160,2.9190,127
2009-10-21,00:25:00,2.9200,2.9220,2.9175,2.9175,90
2009-10-21,00:30:00,2.9185,2.9200,2.9155,2.9165,77
2009-10-21,00:35:00,2.9160,2.9170,2.9125,2.9170,314
2009-10-21,00:40:00,2.9175,2.9240,2.9170,2.9205,167
2009-10-21,00:45:00,2.9210,2.9255,2.9210,2.9255,117
2009-10-21,00:50:00,2.9250,2.9280,2.9245,2.9265,147
2009-10-21,00:55:00,2.9265,2.9340,2.9255,2.9295,488
2009-10-21,01:00:00,2.9295,2.9310,2.9275,2.9280,198
2009-10-21,01:05:00,2.9285,2.9300,2.9270,2.9270,41
2009-10-21,01:10:00,2.9260,2.9280,2.9250,2.9280,44
2009-10-21,01:15:00,2.9280,2.9300,2.9270,2.9275,40
2009-10-21,01:20:00,2.9265,2.9320,2.9225,2.9225,56
2009-10-21,01:25:00,2.9220,2.9250,2.9220,2.9250,43
2009-10-21,01:30:00,2.9250,2.9255,2.9240,2.9240,26
2009-10-21,01:35:00,2.9245,2.9275,2.9230,2.9230,46
2009-10-21,01:40:00,2.9225,2.9240,2.9210,2.9225,24
2009-10-21,01:45:00,2.9225,2.9270,2.9225,2.9270,36
2009-10-21,01:50:00,2.9265,2.9270,2.9250,2.9250,19
2009-10-21,01:55:00,2.9250,2.9250,2.9210,2.9230,18
2009-10-21,02:00:00,2.9225,2.9230,2.9215,2.9230,21
2009-10-21,02:05:00,2.9230,2.9230,2.9150,2.9160,36
2009-10-21,02:10:00,2.9170,2.9180,2.9155,2.9160,10
2009-10-21,02:15:00,2.9155,2.9270,2.9155,2.9270,86
2009-10-21,02:20:00,2.9260,2.9285,2.9260,2.9285,33
2009-10-21,02:25:00,2.9285,2.9285,2.9265,2.9285,11
2009-10-21,02:30:00,2.9275,2.9275,2.9260,2.9275,21
2009-10-21,02:35:00,2.9285,2.9285,2.9265,2.9265,13
2009-10-21,02:40:00,2.9260,2.9260,2.9250,2.9250,12
2009-10-21,02:45:00,2.9275,2.9275,2.9275,2.9275,1
2009-10-21,02:50:00,2.9280,2.9290,2.9280,2.9290,5
2009-10-21,02:55:00,2.9280,2.9280,2.9275,2.9280,6
2009-10-21,03:00:00,2.9265,2.9265,2.9265,2.9265,1
2009-10-21,03:05:00,2.9270,2.9270,2.9250,2.9250,20
2009-10-21,03:10:00,2.9260,2.9260,2.9250,2.9250,3
2009-10-21,03:15:00,2.9250,2.9255,2.9250,2.9250,21
2009-10-21,03:20:00,2.9255,2.9255,2.9250,2.9250,5
2009-10-21,03:25:00,2.9255,2.9260,2.9250,2.9250,7
2009-10-21,03:30:00,2.9255,2.9255,2.9255,2.9255,6
2009-10-21,03:35:00,2.9255,2.9295,2.9255,2.9270,18
2009-10-21,03:40:00,2.9270,2.9315,2.9270,2.9310,11
2009-10-21,03:45:00,2.9310,2.9310,2.9310,2.9310,10
2009-10-21,03:50:00,2.9300,2.9320,2.9290,2.9320,23
2009-10-21,03:55:00,2.9325,2.9345,2.9325,2.9345,10
2009-10-21,04:00:00,2.9350,2.9375,2.9335,2.9335,7
2009-10-21,04:05:00,2.9345,2.9345,2.9330,2.9330,4
2009-10-21,04:10:00,2.9335,2.9350,2.9320,2.9350,10
2009-10-21,04:15:00,2.9355,2.9390,2.9350,2.9350,7
2009-10-21,04:20:00,2.9330,2.9330,2.9330,2.9330,1
2009-10-21,04:25:00,2.9310,2.9380,2.9310,2.9380,3
2009-10-21,04:30:00,2.9340,2.9340,2.9320,2.9320,5
2009-10-21,04:45:00,2.9320,2.9320,2.9305,2.9305,2
2009-10-21,04:50:00,2.9300,2.9300,2.9300,2.9300,3
2009-10-21,05:10:00,2.9305,2.9305,2.9290,2.9290,4
2009-10-21,06:00:00,2.9255,2.9300,2.9250,2.9300,4
2009-10-21,06:05:00,2.9295,2.9300,2.9295,2.9300,2
2009-10-21,06:20:00,2.9310,2.9310,2.9310,2.9310,2
2009-10-21,06:25:00,2.9300,2.9310,2.9255,2.9255,8
2009-10-21,06:30:00,2.9250,2.9250,2.9250,2.9250,1
2009-10-21,06:45:00,2.9270,2.9270,2.9250,2.9250,2
2009-10-21,06:55:00,2.9250,2.9250,2.9250,2.9250,3
2009-10-21,07:00:00,2.9250,2.9265,2.9250,2.9265,7
2009-10-21,07:05:00,2.9270,2.9270,2.9250,2.9250,5
2009-10-21,07:15:00,2.9250,2.9290,2.9250,2.9285,4
2009-10-21,07:25:00,2.9285,2.9285,2.9285,2.9285,4
2009-10-21,07:30:00,2.9285,2.9285,2.9285,2.9285,2
2009-10-21,07:35:00,2.9285,2.9285,2.9285,2.9285,2
2009-10-21,07:40:00,2.9260,2.9260,2.9250,2.9250,4
2009-10-21,07:45:00,2.9285,2.9290,2.9250,2.9290,3
2009-10-21,08:00:00,2.9300,2.9315,2.9300,2.9315,2
2009-10-21,08:05:00,2.9315,2.9345,2.9315,2.9345,4
2009-10-21,08:15:00,2.9320,2.9320,2.9250,2.9250,13
2009-10-21,08:20:00,2.9260,2.9295,2.9250,2.9295,7
2009-10-21,08:25:00,2.9300,2.9300,2.9280,2.9280,5
2009-10-21,08:30:00,2.9280,2.9280,2.9280,2.9280,2
2009-10-21,08:40:00,2.9260,2.9260,2.9260,2.9260,1
2009-10-21,08:45:00,2.9280,2.9280,2.9280,2.9280,1
2009-10-21,08:55:00,2.9270,2.9300,2.9260,2.9300,18
2009-10-21,09:00:00,2.9310,2.9375,2.9310,2.9375,30
2009-10-21,09:05:00,2.9385,2.9430,2.9385,2.9420,23
2009-10-21,09:15:00,2.9390,2.9400,2.9305,2.9305,5
2009-10-21,09:20:00,2.9265,2.9290,2.9265,2.9290,3
2009-10-21,09:25:00,2.9290,2.9290,2.9285,2.9285,5
2009-10-21,09:30:00,2.9290,2.9290,2.9250,2.9250,16
2009-10-21,09:35:00,2.9275,2.9280,2.9250,2.9280,11
2009-10-21,09:40:00,2.9290,2.9290,2.9280,2.9280,2
2009-10-21,09:45:00,2.9265,2.9265,2.9250,2.9250,11
2009-10-21,09:50:00,2.9250,2.9250,2.9195,2.9245,17
2009-10-21,09:55:00,2.9230,2.9250,2.9220,2.9250,14
2009-10-21,10:00:00,2.9250,2.9270,2.9195,2.9225,14
2009-10-21,10:05:00,2.9270,2.9270,2.9270,2.9270,2
2009-10-21,10:10:00,2.9210,2.9230,2.9210,2.9230,3
2009-10-21,10:15:00,2.9265,2.9265,2.9260,2.9260,2
2009-10-21,10:25:00,2.9265,2.9265,2.9265,2.9265,1
2009-10-21,10:30:00,2.9290,2.9340,2.9290,2.9340,8
2009-10-21,10:35:00,2.9320,2.9395,2.9320,2.9395,8
2009-10-21,10:45:00,2.9375,2.9375,2.9320,2.9320,4
2009-10-21,10:50:00,2.9365,2.9365,2.9365,2.9365,1
2009-10-21,11:00:00,2.9365,2.9365,2.9320,2.9320,4
2009-10-21,11:05:00,2.9325,2.9325,2.9255,2.9255,5
2009-10-21,11:15:00,2.9330,2.9330,2.9325,2.9325,7
2009-10-21,11:20:00,2.9310,2.9345,2.9300,2.9305,9
2009-10-21,11:30:00,2.9290,2.9290,2.9290,2.9290,1
2009-10-21,11:35:00,2.9340,2.9340,2.9340,2.9340,1
2009-10-21,11:40:00,2.9325,2.9325,2.9320,2.9320,2
2009-10-21,11:45:00,2.9320,2.9355,2.9320,2.9355,9
2009-10-21,11:50:00,2.9340,2.9340,2.9340,2.9340,1
2009-10-21,12:10:00,2.9350,2.9350,2.9345,2.9345,3
2009-10-21,12:15:00,2.9350,2.9350,2.9345,2.9345,2
2009-10-21,12:30:00,2.9320,2.9320,2.9285,2.9300,30
2009-10-21,12:35:00,2.9290,2.9300,2.9280,2.9285,20
2009-10-21,12:40:00,2.9285,2.9285,2.9265,2.9265,14
2009-10-21,12:45:00,2.9265,2.9265,2.9255,2.9265,6
2009-10-21,12:50:00,2.9285,2.9285,2.9260,2.9260,5
2009-10-21,12:55:00,2.9260,2.9290,2.9260,2.9290,7
2009-10-21,13:00:00,2.9285,2.9285,2.9285,2.9285,1
2009-10-21,13:05:00,2.9280,2.9325,2.9280,2.9325,17
2009-10-21,13:10:00,2.9330,2.9345,2.9320,2.9330,30
2009-10-21,13:15:00,2.9340,2.9360,2.9340,2.9355,14
2009-10-21,13:20:00,2.9360,2.9365,2.9320,2.9320,14
2009-10-21,13:25:00,2.9330,2.9340,2.9330,2.9340,9
2009-10-21,13:30:00,2.9350,2.9365,2.9350,2.9365,5
2009-10-21,13:35:00,2.9360,2.9375,2.9340,2.9355,20
2009-10-21,13:40:00,2.9345,2.9355,2.9345,2.9345,5
2009-10-21,13:45:00,2.9340,2.9340,2.9340,2.9340,4
2009-10-21,13:50:00,2.9320,2.9330,2.9320,2.9330,6
2009-10-21,13:55:00,2.9315,2.9315,2.9290,2.9290,9
2009-10-21,14:00:00,2.9290,2.9300,2.9270,2.9300,33
2009-10-21,14:05:00,2.9300,2.9325,2.9285,2.9290,41
2009-10-21,14:10:00,2.9320,2.9335,2.9320,2.9330,13
2009-10-21,14:15:00,2.9325,2.9330,2.9300,2.9310,8
2009-10-21,14:20:00,2.9315,2.9320,2.9300,2.9300,16
2009-10-21,14:25:00,2.9300,2.9300,2.9270,2.9270,45
2009-10-21,14:30:00,2.9270,2.9280,2.9265,2.9270,20
2009-10-21,14:35:00,2.9265,2.9270,2.9230,2.9270,52
2009-10-21,14:40:00,2.9270,2.9325,2.9270,2.9310,27
2009-10-21,14:45:00,2.9295,2.9320,2.9295,2.9300,46
2009-10-21,14:50:00,2.9300,2.9310,2.9300,2.9310,32
2009-10-21,14:55:00,2.9305,2.9305,2.9280,2.9285,21
2009-10-21,15:00:00,2.9280,2.9355,2.9275,2.9350,45
2009-10-21,15:05:00,2.9345,2.9345,2.9305,2.9310,35
2009-10-21,15:10:00,2.9320,2.9350,2.9305,2.9330,28
2009-10-21,15:15:00,2.9340,2.9480,2.9340,2.9455,82
2009-10-21,15:20:00,2.9460,2.9495,2.9450,2.9465,75
2009-10-21,15:25:00,2.9465,2.9465,2.9435,2.9445,20
2009-10-21,15:30:00,2.9460,2.9480,2.9435,2.9440,31
2009-10-21,15:35:00,2.9445,2.9445,2.9430,2.9430,38
2009-10-21,15:40:00,2.9445,2.9490,2.9440,2.9485,41
2009-10-21,15:45:00,2.9485,2.9530,2.9485,2.9500,87
2009-10-21,15:50:00,2.9495,2.9505,2.9450,2.9455,36
2009-10-21,15:55:00,2.9455,2.9455,2.9420,2.9430,18
2009-10-21,16:00:00,2.9430,2.9430,2.9375,2.9400,75
2009-10-21,16:05:00,2.9395,2.9400,2.9325,2.9340,66
2009-10-21,16:10:00,2.9335,2.9340,2.9300,2.9310,43
2009-10-21,16:15:00,2.9320,2.9330,2.9300,2.9305,47
2009-10-21,16:20:00,2.9310,2.9350,2.9310,2.9340,48
2009-10-21,16:25:00,2.9340,2.9345,2.9320,2.9320,15
2009-10-21,16:30:00,2.9325,2.9325,2.9295,2.9320,27
2009-10-21,16:35:00,2.9315,2.9335,2.9275,2.9275,27
2009-10-21,16:40:00,2.9300,2.9315,2.9290,2.9295,9
2009-10-21,16:45:00,2.9300,2.9335,2.9300,2.9320,32
2009-10-21,16:50:00,2.9320,2.9330,2.9320,2.9330,10
2009-10-21,16:55:00,2.9330,2.9365,2.9330,2.9355,47
2009-10-21,17:00:00,2.9350,2.9360,2.9335,2.9350,56
2009-10-21,17:05:00,2.9350,2.9350,2.9335,2.9335,8
2009-10-21,17:10:00,2.9340,2.9340,2.9275,2.9280,62
2009-10-21,17:15:00,2.9290,2.9305,2.9225,2.9240,54
2009-10-21,17:20:00,2.9235,2.9255,2.9180,2.9200,137
2009-10-21,17:25:00,2.9200,2.9215,2.9200,2.9215,59
2009-10-21,17:30:00,2.9210,2.9230,2.9205,2.9230,36
2009-10-21,17:35:00,2.9235,2.9235,2.9195,2.9200,70
2009-10-21,17:40:00,2.9195,2.9195,2.9145,2.9150,83
2009-10-21,17:45:00,2.9150,2.9165,2.9125,2.9165,73
2009-10-21,17:50:00,2.9160,2.9170,2.9135,2.9150,34
2009-10-21,17:55:00,2.9160,2.9245,2.9160,2.9240,53
2009-10-21,18:00:00,2.9230,2.9235,2.9200,2.9200,37
2009-10-21,18:05:00,2.9180,2.9180,2.9100,2.9140,158
2009-10-21,18:10:00,2.9140,2.9155,2.9120,2.9155,6
2009-10-21,18:15:00,2.9150,2.9175,2.9105,2.9120,77
2009-10-21,18:20:00,2.9130,2.9135,2.9075,2.9085,51
2009-10-21,18:25:00,2.9080,2.9110,2.9035,2.9050,172
2009-10-21,18:30:00,2.9050,2.9060,2.8975,2.9040,344
2009-10-21,18:35:00,2.9030,2.9050,2.9025,2.9045,47
2009-10-21,18:40:00,2.9045,2.9090,2.9030,2.9090,54
2009-10-21,18:45:00,2.9085,2.9115,2.9075,2.9105,51
2009-10-21,18:50:00,2.9120,2.9125,2.9085,2.9085,38
2009-10-21,18:55:00,2.9080,2.9110,2.9075,2.9095,37
2009-10-21,19:00:00,2.9090,2.9095,2.9035,2.9050,69
2009-10-21,19:05:00,2.9065,2.9075,2.9015,2.9045,74
2009-10-21,19:10:00,2.9030,2.9055,2.9025,2.9025,11
2009-10-21,19:15:00,2.9030,2.9080,2.9025,2.9080,35
2009-10-21,19:20:00,2.9080,2.9090,2.9080,2.9080,19
2009-10-21,19:25:00,2.9090,2.9090,2.9040,2.9040,29
2009-10-21,19:30:00,2.9040,2.9040,2.8960,2.8985,104
2009-10-21,19:35:00,2.8995,2.9000,2.8940,2.8985,274
2009-10-21,19:40:00,2.8990,2.9000,2.8905,2.8915,262
2009-10-21,19:45:00,2.8925,2.8965,2.8920,2.8960,73
2009-10-21,19:50:00,2.8965,2.9035,2.8960,2.9030,215
2009-10-21,19:55:00,2.9025,2.9050,2.9010,2.9025,67
2009-10-21,20:00:00,2.9040,2.9115,2.9040,2.9080,121
2009-10-21,20:05:00,2.9075,2.9110,2.9050,2.9095,110
2009-10-21,20:10:00,2.9095,2.9160,2.9075,2.9140,280
2009-10-21,20:15:00,2.9140,2.9140,2.9055,2.9055,144
2009-10-21,20:20:00,2.9060,2.9090,2.9055,2.9090,66
2009-10-21,20:25:00,2.9085,2.9165,2.9080,2.9165,121
2009-10-21,20:30:00,2.9150,2.9150,2.9070,2.9105,141
2009-10-21,20:35:00,2.9125,2.9175,2.9125,2.9160,129
2009-10-21,20:40:00,2.9175,2.9230,2.9175,2.9225,275
2009-10-21,20:45:00,2.9225,2.9260,2.9205,2.9260,159
2009-10-21,20:50:00,2.9255,2.9265,2.9210,2.9215,125
2009-10-21,20:55:00,2.9210,2.9225,2.9180,2.9220,164
2009-10-21,21:00:00,2.9220,2.9240,2.9200,2.9210,117
2009-10-21,21:05:00,2.9215,2.9285,2.9210,2.9250,219
2009-10-21,21:10:00,2.9255,2.9370,2.9255,2.9370,362
2009-10-21,21:15:00,2.9365,2.9385,2.9335,2.9340,268
2009-10-21,21:20:00,2.9340,2.9380,2.9320,2.9375,160
2009-10-21,21:25:00,2.9380,2.9450,2.9375,2.9395,352
2009-10-21,21:30:00,2.9400,2.9515,2.9385,2.9395,413
2009-10-21,21:35:00,2.9385,2.9500,2.9380,2.9425,442
2009-10-21,21:40:00,2.9425,2.9500,2.9425,2.9495,202
2009-10-21,21:45:00,2.9495,2.9510,2.9450,2.9460,258
2009-10-21,21:50:00,2.9455,2.9470,2.9400,2.9420,249
2009-10-21,21:55:00,2.9410,2.9415,2.9365,2.9375,173
2009-10-21,22:00:00,2.9375,2.9480,2.9375,2.9425,230
2009-10-21,22:05:00,2.9425,2.9505,2.9420,2.9475,416
2009-10-21,22:10:00,2.9485,2.9485,2.9380,2.9425,150
2009-10-21,22:15:00,2.9415,2.9525,2.9415,2.9450,324
2009-10-21,22:20:00,2.9450,2.9470,2.9400,2.9405,141
2009-10-21,22:25:00,2.9410,2.9455,2.9410,2.9445,82
2009-10-21,22:30:00,2.9450,2.9575,2.9400,2.9560,411
2009-10-21,22:35:00,2.9550,2.9645,2.9535,2.9600,545
2009-10-21,22:40:00,2.9600,2.9770,2.9570,2.9755,721
2009-10-21,22:45:00,2.9750,2.9770,2.9640,2.9700,652
2009-10-21,22:50:00,2.9695,2.9735,2.9655,2.9655,253
2009-10-21,22:55:00,2.9680,2.9700,2.9600,2.9605,331
2009-10-21,23:00:00,2.9615,2.9635,2.9580,2.9580,176
2009-10-21,23:05:00,2.9585,2.9660,2.9555,2.9630,423
2009-10-21,23:10:00,2.9630,2.9640,2.9555,2.9570,190
2009-10-21,23:15:00,2.9570,2.9655,2.9570,2.9615,214
2009-10-21,23:20:00,2.9615,2.9680,2.9615,2.9680,174
2009-10-21,23:25:00,2.9685,2.9775,2.9685,2.9770,422
2009-10-21,23:30:00,2.9770,2.9775,2.9745,2.9775,634
2009-10-21,23:35:00,2.9765,2.9865,2.9755,2.9845,465
2009-10-21,23:40:00,2.9850,2.9970,2.9850,2.9950,553
2009-10-21,23:45:00,2.9950,3.0145,2.9930,3.0020,1527
2009-10-21,23:50:00,3.0015,3.0030,2.9965,3.0010,744
2009-10-21,23:55:00,3.0005,3.0060,2.9995,3.0060,268
2009-10-22,00:00:00,3.0055,3.0065,2.9995,3.0000,209
2009-10-22,00:05:00,3.0010,3.0010,2.9920,2.9925,163
2009-10-22,00:10:00,2.9930,2.9965,2.9925,2.9950,202
2009-10-22,00:15:00,2.9955,2.9980,2.9930,2.9965,145
2009-10-22,00:20:00,2.9970,3.0100,2.9960,3.0040,255
2009-10-22,00:25:00,3.0050,3.0100,3.0045,3.0095,245
2009-10-22,00:30:00,3.0100,3.0295,3.0100,3.0265,1125
2009-10-22,00:35:00,3.0260,3.0370,3.0140,3.0280,1614
2009-10-22,00:40:00,3.0275,3.0365,3.0275,3.0335,573
2009-10-22,00:45:00,3.0330,3.0420,3.0315,3.0335,704
2009-10-22,00:50:00,3.0340,3.0365,3.0290,3.0295,563
2009-10-22,00:55:00,3.0300,3.0385,3.0295,3.0340,881
2009-10-22,01:00:00,3.0340,3.0345,3.0205,3.0205,402
2009-10-22,01:05:00,3.0210,3.0250,3.0205,3.0250,124
2009-10-22,01:10:00,3.0255,3.0305,3.0230,3.0305,95
2009-10-22,01:15:00,3.0300,3.0335,3.0300,3.0330,147
2009-10-22,01:20:00,3.0330,3.0360,3.0315,3.0335,152
2009-10-22,01:25:00,3.0335,3.0345,3.0330,3.0345,65
2009-10-22,01:30:00,3.0340,3.0345,3.0300,3.0310,173
2009-10-22,01:35:00,3.0310,3.0310,3.0275,3.0310,73
2009-10-22,01:40:00,3.0310,3.0330,3.0300,3.0300,59
2009-10-22,01:45:00,3.0305,3.0305,3.0250,3.0260,121
2009-10-22,01:50:00,3.0260,3.0290,3.0255,3.0280,66
2009-10-22,01:55:00,3.0280,3.0360,3.0280,3.0355,77
2009-10-22,02:00:00,3.0350,3.0380,3.0345,3.0380,52
2009-10-22,02:05:00,3.0365,3.0385,3.0365,3.0385,24
2009-10-22,02:10:00,3.0390,3.0495,3.0390,3.0415,185
2009-10-22,02:15:00,3.0415,3.0415,3.0385,3.0395,111
2009-10-22,02:20:00,3.0395,3.0400,3.0370,3.0400,15
2009-10-22,02:25:00,3.0415,3.0450,3.0405,3.0440,57
2009-10-22,02:30:00,3.0425,3.0450,3.0425,3.0450,55
2009-10-22,02:35:00,3.0465,3.0465,3.0380,3.0400,16
2009-10-22,02:40:00,3.0400,3.0440,3.0400,3.0420,23
2009-10-22,02:45:00,3.0450,3.0465,3.0425,3.0430,11
2009-10-22,02:50:00,3.0430,3.0455,3.0430,3.0455,27
2009-10-22,02:55:00,3.0455,3.0470,3.0450,3.0450,29
2009-10-22,03:00:00,3.0450,3.0460,3.0440,3.0460,4
2009-10-22,03:05:00,3.0440,3.0460,3.0420,3.0445,14
2009-10-22,03:10:00,3.0440,3.0480,3.0440,3.0455,26
2009-10-22,03:15:00,3.0470,3.0575,3.0450,3.0525,127
2009-10-22,03:20:00,3.0510,3.0515,3.0315,3.0320,118
2009-10-22,03:25:00,3.0320,3.0320,3.0275,3.0275,84
2009-10-22,03:30:00,3.0275,3.0300,3.0250,3.0280,185
2009-10-22,03:35:00,3.0275,3.0315,3.0205,3.0280,109
2009-10-22,03:40:00,3.0295,3.0300,3.0210,3.0210,84
2009-10-22,03:45:00,3.0210,3.0210,3.0155,3.0205,104
2009-10-22,03:50:00,3.0210,3.0295,3.0205,3.0220,80
2009-10-22,03:55:00,3.0210,3.0220,3.0165,3.0165,52
2009-10-22,04:00:00,3.0165,3.0205,3.0160,3.0175,58
2009-10-22,04:05:00,3.0160,3.0220,3.0160,3.0185,5
2009-10-22,04:10:00,3.0220,3.0260,3.0210,3.0230,11
2009-10-22,04:15:00,3.0225,3.0225,3.0150,3.0155,28
2009-10-22,04:20:00,3.0170,3.0170,3.0170,3.0170,1
2009-10-22,04:25:00,3.0180,3.0200,3.0180,3.0200,5
2009-10-22,04:30:00,3.0200,3.0200,3.0165,3.0190,9
2009-10-22,04:35:00,3.0160,3.0165,3.0155,3.0165,5
2009-10-22,04:40:00,3.0155,3.0155,3.0150,3.0150,9
2009-10-22,04:45:00,3.0185,3.0275,3.0175,3.0240,26
2009-10-22,04:50:00,3.0205,3.0205,3.0200,3.0200,4
2009-10-22,04:55:00,3.0235,3.0235,3.0165,3.0165,13
2009-10-22,05:00:00,3.0165,3.0170,3.0160,3.0160,3
2009-10-22,05:05:00,3.0155,3.0160,3.0150,3.0160,4
2009-10-22,05:10:00,3.0175,3.0175,3.0150,3.0150,10
2009-10-22,06:00:00,3.0125,3.0135,3.0105,3.0105,8
2009-10-22,06:05:00,3.0100,3.0115,3.0100,3.0115,4
2009-10-22,06:10:00,3.0110,3.0110,3.0105,3.0105,6
2009-10-22,06:15:00,3.0125,3.0170,3.0110,3.0110,7
2009-10-22,06:20:00,3.0110,3.0110,3.0110,3.0110,1
2009-10-22,06:25:00,3.0120,3.0175,3.0120,3.0175,2
2009-10-22,06:30:00,3.0160,3.0160,3.0125,3.0125,5
2009-10-22,06:35:00,3.0125,3.0250,3.0125,3.0250,16
2009-10-22,06:40:00,3.0200,3.0200,3.0200,3.0200,1
2009-10-22,06:45:00,3.0200,3.0200,3.0200,3.0200,9
2009-10-22,06:50:00,3.0170,3.0170,3.0130,3.0130,2
2009-10-22,06:55:00,3.0130,3.0170,3.0130,3.0170,5
2009-10-22,07:00:00,3.0170,3.0175,3.0170,3.0175,8
2009-10-22,07:05:00,3.0175,3.0175,3.0140,3.0150,9
2009-10-22,07:10:00,3.0125,3.0150,3.0125,3.0150,18
2009-10-22,07:15:00,3.0165,3.0165,3.0165,3.0165,1
2009-10-22,07:20:00,3.0200,3.0200,3.0200,3.0200,1
2009-10-22,07:35:00,3.0200,3.0220,3.0200,3.0210,5
2009-10-22,07:40:00,3.0195,3.0215,3.0170,3.0170,4
2009-10-22,07:45:00,3.0220,3.0220,3.0220,3.0220,1
2009-10-22,07:50:00,3.0220,3.0220,3.0220,3.0220,2
2009-10-22,07:55:00,3.0165,3.0165,3.0165,3.0165,7
2009-10-22,08:00:00,3.0180,3.0180,3.0180,3.0180,2
2009-10-22,08:05:00,3.0180,3.0185,3.0140,3.0180,13
2009-10-22,08:10:00,3.0185,3.0185,3.0165,3.0165,4
2009-10-22,08:15:00,3.0160,3.0160,3.0135,3.0135,6
2009-10-22,08:20:00,3.0135,3.0135,3.0120,3.0135,20
2009-10-22,08:25:00,3.0135,3.0170,3.0135,3.0140,35
2009-10-22,08:35:00,3.0180,3.0180,3.0180,3.0180,1
2009-10-22,08:40:00,3.0180,3.0190,3.0155,3.0165,19
2009-10-22,08:45:00,3.0165,3.0225,3.0165,3.0195,34
2009-10-22,08:50:00,3.0175,3.0200,3.0170,3.0200,6
2009-10-22,08:55:00,3.0160,3.0170,3.0065,3.0065,66
2009-10-22,09:00:00,3.0065,3.0085,3.0065,3.0065,263
2009-10-22,09:05:00,3.0070,3.0090,3.0050,3.0050,193
2009-10-22,09:10:00,3.0045,3.0070,3.0035,3.0070,40
2009-10-22,09:15:00,3.0070,3.0120,3.0070,3.0100,9
2009-10-22,09:20:00,3.0090,3.0100,3.0050,3.0050,12
2009-10-22,09:25:00,3.0070,3.0085,3.0050,3.0050,13
2009-10-22,09:30:00,3.0040,3.0055,3.0040,3.0040,5
2009-10-22,09:35:00,3.0110,3.0110,3.0090,3.0090,12
2009-10-22,09:40:00,3.0070,3.0070,3.0070,3.0070,4
2009-10-22,09:45:00,3.0095,3.0165,3.0095,3.0150,5
2009-10-22,09:50:00,3.0140,3.0160,3.0090,3.0090,13
2009-10-22,09:55:00,3.0090,3.0110,3.0055,3.0065,20
2009-10-22,10:00:00,3.0060,3.0080,3.0035,3.0060,75
2009-10-22,10:05:00,3.0075,3.0085,3.0045,3.0050,43
2009-10-22,10:10:00,3.0050,3.0050,3.0045,3.0045,2
2009-10-22,10:15:00,3.0045,3.0050,3.0045,3.0045,7
2009-10-22,10:20:00,3.0045,3.0050,3.0025,3.0025,20
2009-10-22,10:25:00,3.0025,3.0030,3.0010,3.0030,17
2009-10-22,10:30:00,3.0040,3.0050,3.0005,3.0005,20
2009-10-22,10:35:00,3.0005,3.0005,2.9980,2.9990,40
2009-10-22,10:40:00,3.0000,3.0010,3.0000,3.0000,10
2009-10-22,10:45:00,2.9995,2.9995,2.9990,2.9995,3
2009-10-22,10:50:00,2.9990,3.0010,2.9990,2.9990,9
2009-10-22,10:55:00,2.9985,3.0000,2.9985,2.9995,10
2009-10-22,11:00:00,3.0020,3.0040,3.0000,3.0030,7
2009-10-22,11:05:00,3.0045,3.0045,3.0015,3.0040,13
2009-10-22,11:10:00,3.0040,3.0045,3.0025,3.0045,12
2009-10-22,11:15:00,3.0020,3.0020,2.9995,3.0000,7
2009-10-22,11:20:00,3.0010,3.0020,3.0010,3.0020,4
2009-10-22,11:25:00,3.0045,3.0045,3.0020,3.0025,15
2009-10-22,11:30:00,3.0025,3.0025,3.0020,3.0020,2
2009-10-22,11:35:00,3.0020,3.0020,3.0015,3.0015,4
2009-10-22,11:40:00,3.0015,3.0015,3.0000,3.0000,5
2009-10-22,11:45:00,2.9995,3.0000,2.9995,3.0000,4
2009-10-22,11:50:00,3.0000,3.0000,3.0000,3.0000,2
2009-10-22,11:55:00,3.0005,3.0035,3.0005,3.0035,2
2009-10-22,12:00:00,3.0035,3.0045,3.0035,3.0045,4
2009-10-22,12:10:00,3.0045,3.0045,3.0045,3.0045,5
2009-10-22,12:15:00,3.0045,3.0045,3.0045,3.0045,32
2009-10-22,12:20:00,3.0045,3.0045,3.0040,3.0040,6
2009-10-22,12:25:00,3.0045,3.0045,3.0045,3.0045,1
2009-10-22,12:30:00,3.0030,3.0050,3.0015,3.0035,47
2009-10-22,12:35:00,3.0040,3.0040,3.0010,3.0015,24
2009-10-22,12:40:00,3.0020,3.0055,3.0020,3.0050,8
2009-10-22,12:45:00,3.0055,3.0055,3.0045,3.0050,11
2009-10-22,12:50:00,3.0050,3.0085,3.0050,3.0080,39
2009-10-22,12:55:00,3.0085,3.0095,3.0080,3.0090,29
2009-10-22,13:00:00,3.0090,3.0110,3.0090,3.0105,42
2009-10-22,13:05:00,3.0100,3.0110,3.0070,3.0095,17
2009-10-22,13:10:00,3.0100,3.0105,3.0080,3.0080,12
2009-10-22,13:15:00,3.0080,3.0145,3.0080,3.0100,73
2009-10-22,13:20:00,3.0100,3.0155,3.0100,3.0150,49
2009-10-22,13:25:00,3.0155,3.0175,3.0145,3.0160,25
2009-10-22,13:30:00,3.0165,3.0170,3.0080,3.0090,48
2009-10-22,13:35:00,3.0080,3.0100,3.0080,3.0085,20
2009-10-22,13:40:00,3.0085,3.0085,3.0040,3.0050,29
2009-10-22,13:45:00,3.0060,3.0090,3.0060,3.0090,6
2009-10-22,13:50:00,3.0085,3.0085,3.0065,3.0065,8
2009-10-22,13:55:00,3.0070,3.0090,3.0065,3.0090,9
2009-10-22,14:00:00,3.0090,3.0090,3.0050,3.0080,31
2009-10-22,14:05:00,3.0075,3.0075,3.0020,3.0030,27
2009-10-22,14:10:00,3.0030,3.0035,3.0015,3.0020,36
2009-10-22,14:15:00,3.0030,3.0030,3.0015,3.0015,24
2009-10-22,14:20:00,3.0010,3.0050,3.0005,3.0050,27
2009-10-22,14:25:00,3.0045,3.0060,3.0040,3.0050,16
2009-10-22,14:30:00,3.0045,3.0065,3.0035,3.0045,33
2009-10-22,14:35:00,3.0050,3.0060,3.0010,3.0010,41
2009-10-22,14:40:00,3.0010,3.0010,2.9985,2.9990,24
2009-10-22,14:45:00,2.9990,3.0000,2.9925,2.9980,148
2009-10-22,14:50:00,2.9965,2.9965,2.9945,2.9955,10
2009-10-22,14:55:00,2.9965,2.9965,2.9920,2.9925,48
2009-10-22,15:00:00,2.9925,2.9950,2.9900,2.9925,119
2009-10-22,15:05:00,2.9920,2.9940,2.9900,2.9910,89
2009-10-22,15:10:00,2.9900,2.9935,2.9900,2.9935,37
2009-10-22,15:15:00,2.9935,2.9945,2.9885,2.9920,98
2009-10-22,15:20:00,2.9920,3.0000,2.9920,3.0000,92
2009-10-22,15:25:00,3.0000,3.0005,2.9965,2.9995,44
2009-10-22,15:30:00,2.9985,2.9985,2.9945,2.9955,35
2009-10-22,15:35:00,2.9940,2.9955,2.9890,2.9940,59
2009-10-22,15:40:00,2.9920,2.9935,2.9875,2.9910,65
2009-10-22,15:45:00,2.9910,2.9950,2.9895,2.9910,70
2009-10-22,15:50:00,2.9915,2.9955,2.9915,2.9940,39
2009-10-22,15:55:00,2.9950,2.9950,2.9920,2.9925,61
2009-10-22,16:00:00,2.9925,2.9940,2.9865,2.9880,72
2009-10-22,16:05:00,2.9880,2.9900,2.9825,2.9840,128
2009-10-22,16:10:00,2.9840,2.9860,2.9835,2.9855,117
2009-10-22,16:15:00,2.9855,2.9870,2.9820,2.9820,42
2009-10-22,16:20:00,2.9840,2.9865,2.9810,2.9840,69
2009-10-22,16:25:00,2.9840,2.9865,2.9825,2.9835,70
2009-10-22,16:30:00,2.9830,2.9865,2.9830,2.9860,33
2009-10-22,16:35:00,2.9855,2.9860,2.9825,2.9825,45
2009-10-22,16:40:00,2.9825,2.9825,2.9800,2.9805,67
2009-10-22,16:45:00,2.9810,2.9840,2.9770,2.9825,84
2009-10-22,16:50:00,2.9825,2.9865,2.9815,2.9865,36
2009-10-22,16:55:00,2.9865,2.9935,2.9865,2.9910,42
2009-10-22,17:00:00,2.9905,2.9925,2.9885,2.9885,27
2009-10-22,17:05:00,2.9875,2.9900,2.9850,2.9880,25
2009-10-22,17:10:00,2.9880,2.9880,2.9860,2.9865,9
2009-10-22,17:15:00,2.9860,2.9880,2.9850,2.9850,72
2009-10-22,17:20:00,2.9840,2.9840,2.9805,2.9805,33
2009-10-22,17:25:00,2.9805,2.9830,2.9780,2.9820,17
2009-10-22,17:30:00,2.9830,2.9845,2.9800,2.9830,32
2009-10-22,17:35:00,2.9835,2.9840,2.9825,2.9840,6
2009-10-22,17:40:00,2.9840,2.9875,2.9820,2.9875,44
2009-10-22,17:45:00,2.9890,2.9920,2.9880,2.9915,21
2009-10-22,17:50:00,2.9910,2.9910,2.9845,2.9855,67
2009-10-22,17:55:00,2.9865,2.9900,2.9865,2.9900,23
2009-10-22,18:00:00,2.9900,2.9900,2.9880,2.9890,49
2009-10-22,18:05:00,2.9890,2.9915,2.9870,2.9915,28
2009-10-22,18:10:00,2.9920,2.9970,2.9920,2.9960,84
2009-10-22,18:15:00,2.9960,2.9965,2.9920,2.9940,85
2009-10-22,18:20:00,2.9940,2.9950,2.9915,2.9915,67
2009-10-22,18:25:00,2.9925,2.9925,2.9905,2.9910,47
2009-10-22,18:30:00,2.9915,2.9955,2.9915,2.9925,64
2009-10-22,18:35:00,2.9925,2.9955,2.9925,2.9955,49
2009-10-22,18:40:00,2.9955,2.9965,2.9955,2.9955,23
2009-10-22,18:45:00,2.9950,2.9950,2.9925,2.9940,25
2009-10-22,18:50:00,2.9940,2.9960,2.9940,2.9960,32
2009-10-22,18:55:00,2.9950,2.9955,2.9940,2.9955,36
2009-10-22,19:00:00,2.9945,2.9965,2.9915,2.9965,48
2009-10-22,19:05:00,2.9935,3.0000,2.9935,2.9990,87
2009-10-22,19:10:00,2.9995,3.0040,2.9980,3.0015,57
2009-10-22,19:15:00,3.0020,3.0100,3.0000,3.0065,159
2009-10-22,19:20:00,3.0070,3.0070,3.0010,3.0040,69
2009-10-22,19:25:00,3.0035,3.0070,3.0015,3.0070,89
2009-10-22,19:30:00,3.0070,3.0105,3.0070,3.0080,44
2009-10-22,19:35:00,3.0090,3.0100,3.0050,3.0080,67
2009-10-22,19:40:00,3.0080,3.0265,3.0080,3.0265,407
2009-10-22,19:45:00,3.0265,3.0275,3.0165,3.0190,100
2009-10-22,19:50:00,3.0190,3.0215,3.0125,3.0125,51
2009-10-22,19:55:00,3.0125,3.0155,3.0080,3.0105,98
2009-10-22,20:00:00,3.0115,3.0130,3.0080,3.0120,177
2009-10-22,20:05:00,3.0135,3.0260,3.0135,3.0230,161
2009-10-22,20:10:00,3.0240,3.0240,3.0175,3.0200,289
2009-10-22,20:15:00,3.0200,3.0290,3.0180,3.0285,138
2009-10-22,20:20:00,3.0290,3.0310,3.0200,3.0200,365
2009-10-22,20:25:00,3.0200,3.0200,3.0130,3.0155,278
2009-10-22,20:30:00,3.0150,3.0170,3.0070,3.0085,812
2009-10-22,20:35:00,3.0090,3.0145,3.0065,3.0095,321
2009-10-22,20:40:00,3.0090,3.0130,3.0005,3.0035,387
2009-10-22,20:45:00,3.0035,3.0135,3.0030,3.0100,221
2009-10-22,20:50:00,3.0100,3.0100,3.0035,3.0060,212
2009-10-22,20:55:00,3.0060,3.0130,3.0055,3.0110,240
2009-10-22,21:00:00,3.0110,3.0135,3.0015,3.0025,234
2009-10-22,21:05:00,3.0040,3.0105,3.0000,3.0070,229
2009-10-22,21:10:00,3.0065,3.0105,3.0055,3.0105,116
2009-10-22,21:15:00,3.0105,3.0245,3.0095,3.0230,303
2009-10-22,21:20:00,3.0215,3.0215,3.0135,3.0165,300
2009-10-22,21:25:00,3.0160,3.0160,3.0060,3.0075,102
2009-10-22,21:30:00,3.0065,3.0115,2.9990,3.0065,429
2009-10-22,21:35:00,3.0070,3.0155,3.0040,3.0060,346
2009-10-22,21:40:00,3.0070,3.0150,3.0015,3.0025,460
2009-10-22,21:45:00,3.0030,3.0095,3.0000,3.0015,275
2009-10-22,21:50:00,3.0015,3.0055,2.9970,3.0000,486
2009-10-22,21:55:00,3.0005,3.0020,2.9975,3.0010,197
2009-10-22,22:00:00,3.0020,3.0040,2.9930,3.0010,526
2009-10-22,22:05:00,3.0010,3.0045,2.9930,3.0005,410
2009-10-22,22:10:00,3.0000,3.0050,2.9970,3.0035,144
2009-10-22,22:15:00,3.0035,3.0040,2.9995,3.0030,167
2009-10-22,22:20:00,3.0020,3.0110,3.0005,3.0065,274
2009-10-22,22:25:00,3.0070,3.0075,3.0035,3.0045,169
2009-10-22,22:30:00,3.0050,3.0075,3.0040,3.0050,216
2009-10-22,22:35:00,3.0045,3.0090,3.0040,3.0060,137
2009-10-22,22:40:00,3.0060,3.0110,3.0060,3.0110,100
2009-10-22,22:45:00,3.0105,3.0130,3.0075,3.0085,169
2009-10-22,22:50:00,3.0085,3.0175,3.0085,3.0170,210
2009-10-22,22:55:00,3.0175,3.0185,3.0155,3.0165,146
2009-10-22,23:00:00,3.0170,3.0180,3.0120,3.0175,175
2009-10-22,23:05:00,3.0185,3.0185,3.0145,3.0155,120
2009-10-22,23:10:00,3.0160,3.0270,3.0135,3.0240,281
2009-10-22,23:15:00,3.0245,3.0245,3.0160,3.0170,129
2009-10-22,23:20:00,3.0180,3.0205,3.0160,3.0205,125
2009-10-22,23:25:00,3.0200,3.0255,3.0195,3.0200,164
2009-10-22,23:30:00,3.0200,3.0200,3.0155,3.0170,110
2009-10-22,23:35:00,3.0170,3.0200,3.0160,3.0170,146
2009-10-22,23:40:00,3.0175,3.0225,3.0165,3.0210,136
2009-10-22,23:45:00,3.0210,3.0215,3.0140,3.0150,189
2009-10-22,23:50:00,3.0150,3.0150,3.0045,3.0045,335
2009-10-22,23:55:00,3.0040,3.0065,3.0020,3.0050,202
2009-10-23,00:00:00,3.0045,3.0075,3.0025,3.0045,121
2009-10-23,00:05:00,3.0050,3.0100,3.0050,3.0060,118
2009-10-23,00:10:00,3.0070,3.0075,3.0030,3.0030,78
2009-10-23,00:15:00,3.0035,3.0035,2.9930,2.9940,392
2009-10-23,00:20:00,2.9945,2.9975,2.9930,2.9930,112
2009-10-23,00:25:00,2.9925,2.9950,2.9915,2.9930,265
2009-10-23,00:30:00,2.9935,3.0015,2.9915,2.9980,206
2009-10-23,00:35:00,2.9970,3.0020,2.9970,2.9980,72
2009-10-23,00:40:00,2.9980,3.0010,2.9980,3.0000,69
2009-10-23,00:45:00,2.9995,3.0080,2.9980,2.9990,316
2009-10-23,00:50:00,2.9995,3.0050,2.9955,2.9965,255
2009-10-23,00:55:00,2.9970,3.0005,2.9965,3.0000,277
2009-10-23,01:00:00,3.0000,3.0015,2.9975,2.9990,140
2009-10-23,01:05:00,2.9995,2.9995,2.9950,2.9965,42
2009-10-23,01:10:00,2.9970,3.0000,2.9965,2.9965,46
2009-10-23,01:15:00,2.9980,2.9980,2.9930,2.9930,98
2009-10-23,01:20:00,2.9930,2.9940,2.9920,2.9925,61
2009-10-23,01:25:00,2.9930,2.9935,2.9915,2.9935,19
2009-10-23,01:30:00,2.9935,2.9945,2.9915,2.9940,39
2009-10-23,01:35:00,2.9935,2.9955,2.9925,2.9945,27
2009-10-23,01:40:00,2.9940,2.9940,2.9910,2.9915,14
2009-10-23,01:45:00,2.9920,2.9930,2.9915,2.9915,12
2009-10-23,01:50:00,2.9930,3.0015,2.9930,3.0000,56
2009-10-23,01:55:00,3.0005,3.0015,3.0000,3.0005,37
2009-10-23,02:00:00,3.0000,3.0050,3.0000,3.0035,16
2009-10-23,02:05:00,3.0035,3.0090,3.0025,3.0090,16
2009-10-23,02:10:00,3.0075,3.0080,3.0065,3.0080,42
2009-10-23,02:15:00,3.0070,3.0085,3.0070,3.0070,16
2009-10-23,02:20:00,3.0085,3.0095,3.0085,3.0090,11
2009-10-23,02:25:00,3.0090,3.0150,3.0090,3.0145,66
2009-10-23,02:30:00,3.0115,3.0195,3.0115,3.0195,12
2009-10-23,02:35:00,3.0160,3.0175,3.0150,3.0160,16
2009-10-23,02:40:00,3.0170,3.0175,3.0140,3.0140,47
2009-10-23,02:45:00,3.0140,3.0150,3.0115,3.0145,28
2009-10-23,02:50:00,3.0145,3.0150,3.0110,3.0150,8
2009-10-23,02:55:00,3.0115,3.0115,3.0115,3.0115,3
2009-10-23,03:00:00,3.0110,3.0110,3.0110,3.0110,1
2009-10-23,03:05:00,3.0150,3.0150,3.0135,3.0150,5
2009-10-23,03:10:00,3.0175,3.0175,3.0145,3.0170,12
2009-10-23,03:15:00,3.0170,3.0240,3.0130,3.0225,39
2009-10-23,03:20:00,3.0230,3.0250,3.0220,3.0240,44
2009-10-23,03:25:00,3.0255,3.0260,3.0240,3.0260,42
2009-10-23,03:30:00,3.0260,3.0260,3.0220,3.0220,12
2009-10-23,03:35:00,3.0220,3.0220,3.0145,3.0175,22
2009-10-23,03:40:00,3.0165,3.0195,3.0155,3.0155,12
2009-10-23,03:45:00,3.0160,3.0190,3.0155,3.0160,9
2009-10-23,03:50:00,3.0175,3.0200,3.0175,3.0200,18
2009-10-23,03:55:00,3.0180,3.0190,3.0170,3.0180,9
2009-10-23,04:00:00,3.0170,3.0210,3.0155,3.0210,18
2009-10-23,04:05:00,3.0205,3.0215,3.0160,3.0160,3
2009-10-23,04:10:00,3.0165,3.0235,3.0165,3.0235,6
2009-10-23,04:15:00,3.0240,3.0245,3.0165,3.0190,9
2009-10-23,04:25:00,3.0200,3.0245,3.0200,3.0205,9
2009-10-23,04:30:00,3.0185,3.0185,3.0165,3.0170,10
2009-10-23,04:35:00,3.0170,3.0170,3.0135,3.0135,9
2009-10-23,04:40:00,3.0135,3.0185,3.0135,3.0185,8
2009-10-23,04:45:00,3.0190,3.0190,3.0155,3.0175,6
2009-10-23,04:50:00,3.0185,3.0185,3.0185,3.0185,1
2009-10-23,04:55:00,3.0240,3.0240,3.0240,3.0240,1
2009-10-23,05:00:00,3.0225,3.0225,3.0150,3.0150,5
2009-10-23,05:05:00,3.0195,3.0195,3.0175,3.0175,2
2009-10-23,05:10:00,3.0235,3.0235,3.0220,3.0220,2
2009-10-23,06:00:00,3.0200,3.0250,3.0200,3.0210,4
2009-10-23,06:05:00,3.0210,3.0210,3.0200,3.0200,3
2009-10-23,06:10:00,3.0210,3.0250,3.0210,3.0250,7
2009-10-23,06:15:00,3.0250,3.0250,3.0160,3.0160,8
2009-10-23,06:20:00,3.0150,3.0180,3.0150,3.0180,3
2009-10-23,06:25:00,3.0140,3.0140,3.0140,3.0140,1
2009-10-23,06:30:00,3.0140,3.0140,3.0140,3.0140,1
2009-10-23,06:35:00,3.0140,3.0140,3.0135,3.0135,4
2009-10-23,06:45:00,3.0140,3.0300,3.0140,3.0195,29
2009-10-23,06:50:00,3.0200,3.0200,3.0200,3.0200,3
2009-10-23,07:05:00,3.0250,3.0275,3.0250,3.0275,4
2009-10-23,07:10:00,3.0230,3.0230,3.0230,3.0230,1
2009-10-23,07:15:00,3.0225,3.0225,3.0225,3.0225,2
2009-10-23,07:20:00,3.0220,3.0220,3.0200,3.0200,4
2009-10-23,07:35:00,3.0205,3.0205,3.0205,3.0205,1
2009-10-23,07:45:00,3.0220,3.0220,3.0205,3.0205,3
2009-10-23,07:50:00,3.0200,3.0245,3.0200,3.0245,2
2009-10-23,07:55:00,3.0155,3.0230,3.0155,3.0230,3
2009-10-23,08:00:00,3.0230,3.0230,3.0115,3.0150,23
2009-10-23,08:05:00,3.0155,3.0155,3.0130,3.0150,11
2009-10-23,08:15:00,3.0150,3.0150,3.0145,3.0145,6
2009-10-23,08:20:00,3.0145,3.0240,3.0145,3.0195,9
2009-10-23,08:30:00,3.0195,3.0195,3.0195,3.0195,2
2009-10-23,08:45:00,3.0175,3.0175,3.0150,3.0150,3
2009-10-23,08:50:00,3.0140,3.0190,3.0140,3.0190,8
2009-10-23,08:55:00,3.0245,3.0245,3.0190,3.0220,23
2009-10-23,09:00:00,3.0180,3.0195,3.0125,3.0195,27
2009-10-23,09:05:00,3.0190,3.0190,3.0155,3.0155,16
2009-10-23,09:10:00,3.0215,3.0250,3.0215,3.0240,30
2009-10-23,09:15:00,3.0220,3.0250,3.0220,3.0250,5
2009-10-23,09:20:00,3.0220,3.0300,3.0220,3.0255,53
2009-10-23,09:25:00,3.0240,3.0240,3.0210,3.0210,5
2009-10-23,09:30:00,3.0245,3.0250,3.0245,3.0245,8
2009-10-23,09:35:00,3.0230,3.0230,3.0230,3.0230,1
2009-10-23,09:40:00,3.0220,3.0220,3.0175,3.0175,6
2009-10-23,09:45:00,3.0175,3.0175,3.0160,3.0160,8
2009-10-23,09:50:00,3.0160,3.0160,3.0135,3.0135,15
2009-10-23,09:55:00,3.0155,3.0160,3.0140,3.0155,27
2009-10-23,10:00:00,3.0155,3.0155,3.0155,3.0155,3
2009-10-23,10:05:00,3.0155,3.0155,3.0155,3.0155,3
2009-10-23,10:10:00,3.0175,3.0175,3.0110,3.0130,33
2009-10-23,10:20:00,3.0160,3.0160,3.0155,3.0155,4
2009-10-23,10:30:00,3.0175,3.0190,3.0170,3.0170,4
2009-10-23,10:45:00,3.0195,3.0240,3.0195,3.0220,32
2009-10-23,10:50:00,3.0230,3.0245,3.0210,3.0210,5
2009-10-23,10:55:00,3.0240,3.0260,3.0240,3.0260,17
2009-10-23,11:00:00,3.0245,3.0245,3.0240,3.0240,3
2009-10-23,11:05:00,3.0240,3.0280,3.0240,3.0265,27
2009-10-23,11:10:00,3.0265,3.0320,3.0265,3.0285,67
2009-10-23,11:15:00,3.0290,3.0290,3.0250,3.0250,12
2009-10-23,11:25:00,3.0255,3.0255,3.0255,3.0255,1
2009-10-23,11:30:00,3.0255,3.0265,3.0255,3.0255,4
2009-10-23,11:35:00,3.0295,3.0295,3.0285,3.0285,2
2009-10-23,11:40:00,3.0290,3.0300,3.0290,3.0300,16
2009-10-23,11:45:00,3.0255,3.0290,3.0255,3.0290,10
2009-10-23,11:50:00,3.0295,3.0295,3.0255,3.0255,2
2009-10-23,11:55:00,3.0290,3.0300,3.0290,3.0300,8
2009-10-23,12:00:00,3.0290,3.0295,3.0285,3.0285,3
2009-10-23,12:05:00,3.0280,3.0280,3.0280,3.0280,3
2009-10-23,12:25:00,3.0270,3.0270,3.0255,3.0260,10
2009-10-23,12:30:00,3.0265,3.0270,3.0260,3.0270,29
2009-10-23,12:35:00,3.0270,3.0300,3.0255,3.0290,14
2009-10-23,12:45:00,3.0300,3.0300,3.0295,3.0300,9
2009-10-23,12:50:00,3.0295,3.0300,3.0275,3.0275,7
2009-10-23,12:55:00,3.0290,3.0320,3.0290,3.0300,58
2009-10-23,13:00:00,3.0300,3.0310,3.0300,3.0305,14
2009-10-23,13:05:00,3.0305,3.0305,3.0300,3.0305,16
2009-10-23,13:10:00,3.0305,3.0320,3.0300,3.0320,28
2009-10-23,13:15:00,3.0320,3.0350,3.0320,3.0320,22
2009-10-23,13:20:00,3.0330,3.0330,3.0320,3.0320,2
2009-10-23,13:25:00,3.0320,3.0330,3.0320,3.0320,6
2009-10-23,13:30:00,3.0310,3.0370,3.0310,3.0370,19
2009-10-23,13:35:00,3.0350,3.0350,3.0345,3.0350,4
2009-10-23,13:40:00,3.0345,3.0390,3.0345,3.0390,11
2009-10-23,13:45:00,3.0385,3.0440,3.0385,3.0435,42
2009-10-23,13:50:00,3.0425,3.0435,3.0385,3.0390,28
2009-10-23,13:55:00,3.0395,3.0400,3.0365,3.0370,30
2009-10-23,14:00:00,3.0370,3.0375,3.0355,3.0355,6
2009-10-23,14:05:00,3.0345,3.0365,3.0330,3.0350,17
2009-10-23,14:10:00,3.0345,3.0355,3.0340,3.0340,12
2009-10-23,14:15:00,3.0350,3.0350,3.0305,3.0305,9
2009-10-23,14:20:00,3.0305,3.0330,3.0285,3.0330,14
2009-10-23,14:25:00,3.0340,3.0340,3.0310,3.0310,11
2009-10-23,14:30:00,3.0310,3.0310,3.0280,3.0305,23
2009-10-23,14:35:00,3.0310,3.0310,3.0275,3.0275,25
2009-10-23,14:40:00,3.0275,3.0315,3.0270,3.0305,20
2009-10-23,14:45:00,3.0300,3.0340,3.0300,3.0335,22
2009-10-23,14:50:00,3.0340,3.0375,3.0340,3.0355,29
2009-10-23,14:55:00,3.0370,3.0370,3.0340,3.0345,16
2009-10-23,15:00:00,3.0325,3.0330,3.0275,3.0300,46
2009-10-23,15:05:00,3.0300,3.0395,3.0300,3.0375,44
2009-10-23,15:10:00,3.0385,3.0420,3.0380,3.0395,73
2009-10-23,15:15:00,3.0390,3.0400,3.0370,3.0380,16
2009-10-23,15:20:00,3.0375,3.0400,3.0365,3.0400,29
2009-10-23,15:25:00,3.0380,3.0395,3.0370,3.0395,16
2009-10-23,15:30:00,3.0395,3.0400,3.0370,3.0370,27
2009-10-23,15:35:00,3.0375,3.0385,3.0370,3.0380,23
2009-10-23,15:40:00,3.0380,3.0395,3.0365,3.0395,25
2009-10-23,15:45:00,3.0400,3.0415,3.0370,3.0380,18
2009-10-23,15:50:00,3.0385,3.0385,3.0350,3.0350,23
2009-10-23,15:55:00,3.0325,3.0335,3.0310,3.0335,19
2009-10-23,16:00:00,3.0320,3.0385,3.0305,3.0385,73
2009-10-23,16:05:00,3.0390,3.0430,3.0390,3.0430,129
2009-10-23,16:10:00,3.0430,3.0435,3.0400,3.0420,38
2009-10-23,16:15:00,3.0430,3.0440,3.0405,3.0415,34
2009-10-23,16:20:00,3.0410,3.0450,3.0380,3.0430,126
2009-10-23,16:25:00,3.0430,3.0465,3.0425,3.0425,73
2009-10-23,16:30:00,3.0425,3.0450,3.0405,3.0440,103
2009-10-23,16:35:00,3.0435,3.0440,3.0415,3.0430,30
2009-10-23,16:40:00,3.0425,3.0425,3.0405,3.0420,32
2009-10-23,16:45:00,3.0410,3.0410,3.0365,3.0370,48
2009-10-23,16:50:00,3.0370,3.0385,3.0350,3.0380,46
2009-10-23,16:55:00,3.0375,3.0390,3.0370,3.0380,16
2009-10-23,17:00:00,3.0370,3.0370,3.0325,3.0330,87
2009-10-23,17:05:00,3.0335,3.0345,3.0330,3.0345,15
2009-10-23,17:10:00,3.0330,3.0385,3.0325,3.0385,29
2009-10-23,17:15:00,3.0385,3.0440,3.0385,3.0440,43
2009-10-23,17:20:00,3.0445,3.0455,3.0395,3.0400,38
2009-10-23,17:25:00,3.0405,3.0440,3.0375,3.0435,41
2009-10-23,17:30:00,3.0430,3.0440,3.0390,3.0410,58
2009-10-23,17:35:00,3.0410,3.0410,3.0370,3.0400,77
2009-10-23,17:40:00,3.0405,3.0465,3.0405,3.0460,87
2009-10-23,17:45:00,3.0460,3.0490,3.0450,3.0480,52
2009-10-23,17:50:00,3.0470,3.0475,3.0450,3.0475,28
2009-10-23,17:55:00,3.0475,3.0480,3.0460,3.0465,25
2009-10-23,18:00:00,3.0470,3.0485,3.0425,3.0450,58
2009-10-23,18:05:00,3.0450,3.0455,3.0435,3.0445,18
2009-10-23,18:10:00,3.0440,3.0440,3.0395,3.0395,41
2009-10-23,18:15:00,3.0390,3.0405,3.0380,3.0395,32
2009-10-23,18:20:00,3.0405,3.0425,3.0400,3.0420,34
2009-10-23,18:25:00,3.0435,3.0435,3.0410,3.0410,18
2009-10-23,18:30:00,3.0410,3.0425,3.0400,3.0400,33
2009-10-23,18:35:00,3.0400,3.0400,3.0355,3.0360,32
2009-10-23,18:40:00,3.0375,3.0385,3.0350,3.0355,38
2009-10-23,18:45:00,3.0355,3.0375,3.0355,3.0365,20
2009-10-23,18:50:00,3.0380,3.0385,3.0360,3.0370,21
2009-10-23,18:55:00,3.0350,3.0350,3.0345,3.0345,6
2009-10-23,19:00:00,3.0345,3.0380,3.0330,3.0370,41
2009-10-23,19:05:00,3.0370,3.0380,3.0350,3.0365,31
2009-10-23,19:10:00,3.0365,3.0380,3.0360,3.0375,11
2009-10-23,19:15:00,3.0375,3.0385,3.0365,3.0385,44
2009-10-23,19:20:00,3.0390,3.0395,3.0380,3.0380,12
2009-10-23,19:25:00,3.0370,3.0415,3.0365,3.0400,41
2009-10-23,19:30:00,3.0400,3.0410,3.0370,3.0370,34
2009-10-23,19:35:00,3.0365,3.0365,3.0320,3.0345,57
2009-10-23,19:40:00,3.0350,3.0355,3.0340,3.0345,36
2009-10-23,19:45:00,3.0340,3.0365,3.0330,3.0330,44
2009-10-23,19:50:00,3.0325,3.0390,3.0320,3.0390,63
2009-10-23,19:55:00,3.0395,3.0430,3.0385,3.0420,122
2009-10-23,20:00:00,3.0420,3.0450,3.0405,3.0430,76
2009-10-23,20:05:00,3.0435,3.0440,3.0325,3.0335,173
2009-10-23,20:10:00,3.0330,3.0335,3.0315,3.0330,214
2009-10-23,20:15:00,3.0330,3.0375,3.0330,3.0350,125
2009-10-23,20:20:00,3.0360,3.0385,3.0330,3.0345,83
2009-10-23,20:25:00,3.0355,3.0405,3.0355,3.0395,86
2009-10-23,20:30:00,3.0385,3.0480,3.0375,3.0470,258
2009-10-23,20:35:00,3.0475,3.0485,3.0455,3.0485,225
2009-10-23,20:40:00,3.0485,3.0555,3.0480,3.0515,307
2009-10-23,20:45:00,3.0530,3.0555,3.0500,3.0500,194
2009-10-23,20:50:00,3.0510,3.0515,3.0480,3.0480,109
2009-10-23,20:55:00,3.0480,3.0510,3.0445,3.0500,146
2009-10-23,21:00:00,3.0500,3.0555,3.0490,3.0520,165
2009-10-23,21:05:00,3.0515,3.0620,3.0490,3.0605,527
2009-10-23,21:10:00,3.0595,3.0595,3.0505,3.0560,276
2009-10-23,21:15:00,3.0555,3.0580,3.0520,3.0560,126
2009-10-23,21:20:00,3.0550,3.0555,3.0505,3.0515,140
2009-10-23,21:25:00,3.0525,3.0560,3.0515,3.0520,118
2009-10-23,21:30:00,3.0525,3.0575,3.0475,3.0550,392
2009-10-23,21:35:00,3.0555,3.0575,3.0450,3.0530,438
2009-10-23,21:40:00,3.0520,3.0550,3.0480,3.0515,386
2009-10-23,21:45:00,3.0515,3.0540,3.0475,3.0520,351
2009-10-23,21:50:00,3.0520,3.0560,3.0505,3.0520,182
2009-10-23,21:55:00,3.0520,3.0540,3.0490,3.0525,247
2009-10-23,22:00:00,3.0535,3.0620,3.0470,3.0480,702
2009-10-23,22:05:00,3.0490,3.0490,3.0395,3.0420,409
2009-10-23,22:10:00,3.0410,3.0410,3.0295,3.0330,538
2009-10-23,22:15:00,3.0330,3.0365,3.0300,3.0355,384
2009-10-23,22:20:00,3.0355,3.0415,3.0330,3.0400,265
2009-10-23,22:25:00,3.0410,3.0410,3.0345,3.0395,235
2009-10-23,22:30:00,3.0400,3.0410,3.0335,3.0375,300
2009-10-23,22:35:00,3.0370,3.0400,3.0330,3.0375,296
2009-10-23,22:40:00,3.0370,3.0385,3.0335,3.0335,155
2009-10-23,22:45:00,3.0340,3.0340,3.0210,3.0255,403
2009-10-23,22:50:00,3.0255,3.0330,3.0245,3.0290,270
2009-10-23,22:55:00,3.0295,3.0315,3.0215,3.0235,287
2009-10-23,23:00:00,3.0240,3.0275,3.0205,3.0210,154
2009-10-23,23:05:00,3.0205,3.0235,3.0180,3.0205,224
2009-10-23,23:10:00,3.0210,3.0265,3.0200,3.0235,119
2009-10-23,23:15:00,3.0235,3.0235,3.0020,3.0020,523
2009-10-23,23:20:00,3.0020,3.0040,2.9940,3.0015,614
2009-10-23,23:25:00,3.0015,3.0110,2.9975,3.0065,275
2009-10-23,23:30:00,3.0060,3.0110,3.0050,3.0095,218
2009-10-23,23:35:00,3.0095,3.0155,3.0025,3.0150,234
2009-10-23,23:40:00,3.0150,3.0180,3.0140,3.0175,161
2009-10-23,23:45:00,3.0170,3.0215,3.0170,3.0200,202
2009-10-23,23:50:00,3.0200,3.0275,3.0200,3.0235,203
2009-10-23,23:55:00,3.0230,3.0250,3.0205,3.0220,207
2009-10-24,00:00:00,3.0220,3.0285,3.0220,3.0240,226
2009-10-24,00:05:00,3.0235,3.0250,3.0195,3.0195,118
2009-10-24,00:10:00,3.0200,3.0210,3.0155,3.0165,179
2009-10-24,00:15:00,3.0165,3.0180,3.0125,3.0180,58
2009-10-24,00:20:00,3.0180,3.0190,3.0140,3.0160,168
2009-10-24,00:25:00,3.0170,3.0235,3.0145,3.0230,73
2009-10-24,00:30:00,3.0230,3.0240,3.0200,3.0225,81
2009-10-24,00:35:00,3.0220,3.0315,3.0220,3.0295,137
2009-10-24,00:40:00,3.0285,3.0320,3.0265,3.0320,127
2009-10-24,00:45:00,3.0320,3.0390,3.0320,3.0365,208
2009-10-24,00:50:00,3.0365,3.0365,3.0300,3.0340,116
2009-10-24,00:55:00,3.0340,3.0365,3.0310,3.0335,310
2009-10-24,01:00:00,3.0325,3.0330,3.0290,3.0330,108
2009-10-24,01:05:00,3.0330,3.0335,3.0300,3.0320,63
2009-10-24,01:10:00,3.0315,3.0360,3.0315,3.0345,75
2009-10-24,01:15:00,3.0355,3.0365,3.0335,3.0350,108
2009-10-24,01:20:00,3.0350,3.0350,3.0265,3.0290,157
2009-10-24,01:25:00,3.0300,3.0320,3.0300,3.0315,89
2009-10-24,01:30:00,3.0310,3.0315,3.0255,3.0275,125
2009-10-24,01:35:00,3.0280,3.0280,3.0235,3.0245,69
2009-10-24,01:40:00,3.0235,3.0300,3.0230,3.0280,33
2009-10-24,01:45:00,3.0285,3.0285,3.0235,3.0240,25
2009-10-24,01:50:00,3.0240,3.0290,3.0240,3.0290,37
2009-10-24,01:55:00,3.0295,3.0325,3.0275,3.0325,24
2009-10-24,02:00:00,3.0310,3.0310,3.0255,3.0270,41
2009-10-24,02:05:00,3.0265,3.0265,3.0190,3.0215,45
2009-10-24,02:10:00,3.0215,3.0280,3.0155,3.0280,47
2009-10-24,02:15:00,3.0290,3.0305,3.0275,3.0285,34
2009-10-24,02:20:00,3.0255,3.0265,3.0255,3.0255,7
2009-10-24,02:25:00,3.0270,3.0290,3.0270,3.0290,3
2009-10-24,02:30:00,3.0280,3.0280,3.0280,3.0280,1
2009-10-24,02:35:00,3.0255,3.0255,3.0230,3.0230,6
2009-10-24,02:40:00,3.0225,3.0225,3.0195,3.0200,48
2009-10-24,02:45:00,3.0210,3.0220,3.0210,3.0210,4
2009-10-24,02:50:00,3.0210,3.0220,3.0205,3.0205,4
2009-10-24,02:55:00,3.0200,3.0200,3.0185,3.0185,9
2009-10-24,03:00:00,3.0190,3.0200,3.0180,3.0180,10
2009-10-24,03:05:00,3.0185,3.0185,3.0185,3.0185,1
2009-10-24,03:10:00,3.0185,3.0215,3.0180,3.0215,52
2009-10-24,03:15:00,3.0220,3.0235,3.0220,3.0235,7
2009-10-24,03:20:00,3.0205,3.0205,3.0180,3.0200,12
2009-10-24,03:25:00,3.0185,3.0190,3.0160,3.0180,13
2009-10-24,03:30:00,3.0180,3.0180,3.0150,3.0180,20
2009-10-24,03:35:00,3.0180,3.0190,3.0150,3.0150,13
2009-10-24,03:40:00,3.0125,3.0180,3.0125,3.0180,7
2009-10-24,03:45:00,3.0145,3.0200,3.0120,3.0200,18
2009-10-24,03:50:00,3.0195,3.0240,3.0185,3.0240,14
2009-10-24,03:55:00,3.0205,3.0230,3.0195,3.0230,5
2009-10-24,04:00:00,3.0225,3.0250,3.0215,3.0215,9
2009-10-24,04:05:00,3.0250,3.0250,3.0210,3.0210,4
2009-10-24,04:10:00,3.0220,3.0220,3.0185,3.0185,4
2009-10-24,04:15:00,3.0200,3.0200,3.0200,3.0200,1
2009-10-24,04:20:00,3.0210,3.0210,3.0210,3.0210,1
2009-10-24,04:25:00,3.0210,3.0210,3.0210,3.0210,4
2009-10-24,04:30:00,3.0210,3.0210,3.0210,3.0210,2
2009-10-24,04:35:00,3.0225,3.0250,3.0215,3.0250,4
2009-10-24,04:40:00,3.0255,3.0255,3.0230,3.0230,2
2009-10-24,04:45:00,3.0260,3.0275,3.0250,3.0250,4
2009-10-24,04:50:00,3.0235,3.0235,3.0235,3.0235,1
2009-10-24,05:05:00,3.0230,3.0260,3.0220,3.0220,8
2009-10-24,05:10:00,3.0215,3.0255,3.0215,3.0245,6
2009-10-26,06:00:00,3.0340,3.0340,3.0240,3.0315,23
2009-10-26,06:05:00,3.0300,3.0300,3.0275,3.0275,5
2009-10-26,06:20:00,3.0285,3.0285,3.0285,3.0285,3
2009-10-26,06:25:00,3.0320,3.0320,3.0320,3.0320,1
2009-10-26,06:30:00,3.0280,3.0280,3.0280,3.0280,1
2009-10-26,06:45:00,3.0315,3.0315,3.0315,3.0315,1
2009-10-26,06:55:00,3.0285,3.0285,3.0285,3.0285,1
2009-10-26,07:00:00,3.0265,3.0265,3.0265,3.0265,2
2009-10-26,07:05:00,3.0275,3.0275,3.0275,3.0275,2
2009-10-26,07:15:00,3.0285,3.0285,3.0285,3.0285,1
2009-10-26,07:20:00,3.0310,3.0355,3.0310,3.0335,17
2009-10-26,07:25:00,3.0320,3.0320,3.0310,3.0310,3
2009-10-26,07:30:00,3.0285,3.0285,3.0285,3.0285,1
2009-10-26,07:35:00,3.0285,3.0285,3.0280,3.0280,2
2009-10-26,07:40:00,3.0280,3.0285,3.0280,3.0280,4
2009-10-26,07:45:00,3.0280,3.0280,3.0270,3.0270,7
2009-10-26,07:50:00,3.0250,3.0250,3.0240,3.0240,3
2009-10-26,07:55:00,3.0240,3.0265,3.0240,3.0265,2
2009-10-26,08:00:00,3.0270,3.0270,3.0270,3.0270,1
2009-10-26,08:15:00,3.0265,3.0265,3.0215,3.0215,5
2009-10-26,08:20:00,3.0200,3.0200,3.0200,3.0200,3
2009-10-26,08:25:00,3.0185,3.0190,3.0180,3.0190,22
2009-10-26,08:30:00,3.0200,3.0200,3.0150,3.0160,10
2009-10-26,08:40:00,3.0180,3.0180,3.0175,3.0175,2
2009-10-26,08:50:00,3.0220,3.0220,3.0220,3.0220,10
2009-10-26,09:00:00,3.0260,3.0330,3.0260,3.0330,24
2009-10-26,09:05:00,3.0340,3.0345,3.0320,3.0320,14
2009-10-26,09:10:00,3.0345,3.0380,3.0345,3.0370,24
2009-10-26,09:15:00,3.0370,3.0380,3.0335,3.0335,10
2009-10-26,09:20:00,3.0330,3.0385,3.0300,3.0300,13
2009-10-26,09:25:00,3.0255,3.0350,3.0255,3.0350,21
2009-10-26,09:30:00,3.0355,3.0355,3.0280,3.0280,13
2009-10-26,09:35:00,3.0320,3.0320,3.0320,3.0320,6
2009-10-26,09:40:00,3.0345,3.0395,3.0345,3.0390,10
2009-10-26,09:45:00,3.0395,3.0445,3.0395,3.0445,18
2009-10-26,09:50:00,3.0425,3.0425,3.0420,3.0420,2
2009-10-26,09:55:00,3.0435,3.0445,3.0435,3.0445,15
2009-10-26,10:00:00,3.0445,3.0455,3.0425,3.0455,27
2009-10-26,10:05:00,3.0450,3.0450,3.0410,3.0410,4
2009-10-26,10:10:00,3.0380,3.0425,3.0375,3.0425,7
2009-10-26,10:15:00,3.0420,3.0450,3.0420,3.0450,4
2009-10-26,10:20:00,3.0435,3.0460,3.0430,3.0460,20
2009-10-26,10:25:00,3.0475,3.0510,3.0440,3.0500,68
2009-10-26,10:30:00,3.0465,3.0525,3.0465,3.0525,7
2009-10-26,10:35:00,3.0530,3.0530,3.0465,3.0465,21
2009-10-26,10:40:00,3.0480,3.0480,3.0430,3.0430,14
2009-10-26,10:45:00,3.0405,3.0435,3.0400,3.0400,14
2009-10-26,10:50:00,3.0420,3.0440,3.0420,3.0440,3
2009-10-26,10:55:00,3.0490,3.0510,3.0485,3.0500,7
2009-10-26,11:00:00,3.0470,3.0505,3.0465,3.0500,7
2009-10-26,11:05:00,3.0490,3.0520,3.0490,3.0495,7
2009-10-26,11:10:00,3.0500,3.0520,3.0500,3.0520,2
2009-10-26,11:15:00,3.0525,3.0530,3.0500,3.0500,20
2009-10-26,11:20:00,3.0500,3.0500,3.0500,3.0500,7
2009-10-26,11:30:00,3.0510,3.0510,3.0500,3.0500,2
2009-10-26,11:35:00,3.0475,3.0480,3.0460,3.0465,18
2009-10-26,11:40:00,3.0465,3.0480,3.0465,3.0480,3
2009-10-26,11:55:00,3.0480,3.0480,3.0480,3.0480,2
2009-10-26,12:00:00,3.0505,3.0505,3.0500,3.0500,2
2009-10-26,12:05:00,3.0460,3.0460,3.0460,3.0460,1
2009-10-26,12:10:00,3.0460,3.0460,3.0460,3.0460,1
2009-10-26,12:15:00,3.0460,3.0460,3.0445,3.0445,11
2009-10-26,12:20:00,3.0450,3.0455,3.0435,3.0435,6
2009-10-26,12:25:00,3.0450,3.0450,3.0450,3.0450,2
2009-10-26,12:30:00,3.0450,3.0455,3.0445,3.0445,3
2009-10-26,12:35:00,3.0440,3.0440,3.0410,3.0420,22
2009-10-26,12:40:00,3.0440,3.0450,3.0440,3.0450,7
2009-10-26,12:45:00,3.0450,3.0460,3.0430,3.0440,13
2009-10-26,12:50:00,3.0440,3.0440,3.0430,3.0440,8
2009-10-26,12:55:00,3.0440,3.0455,3.0440,3.0450,6
2009-10-26,13:00:00,3.0450,3.0450,3.0450,3.0450,3
2009-10-26,13:05:00,3.0440,3.0445,3.0440,3.0445,3
2009-10-26,13:10:00,3.0440,3.0450,3.0440,3.0450,5
2009-10-26,13:15:00,3.0445,3.0450,3.0435,3.0450,12
2009-10-26,13:20:00,3.0445,3.0445,3.0445,3.0445,4
2009-10-26,13:25:00,3.0445,3.0455,3.0440,3.0450,12
2009-10-26,13:30:00,3.0450,3.0460,3.0440,3.0445,10
2009-10-26,13:35:00,3.0450,3.0495,3.0450,3.0495,21
2009-10-26,13:40:00,3.0490,3.0550,3.0490,3.0550,37
2009-10-26,13:45:00,3.0550,3.0555,3.0525,3.0550,48
2009-10-26,13:50:00,3.0545,3.0575,3.0545,3.0570,29
2009-10-26,13:55:00,3.0570,3.0580,3.0560,3.0565,20
2009-10-26,14:00:00,3.0565,3.0580,3.0565,3.0575,14
2009-10-26,14:05:00,3.0585,3.0585,3.0560,3.0570,8
2009-10-26,14:10:00,3.0580,3.0610,3.0580,3.0600,30
2009-10-26,14:15:00,3.0580,3.0580,3.0565,3.0580,15
2009-10-26,14:20:00,3.0585,3.0585,3.0515,3.0530,26
2009-10-26,14:25:00,3.0535,3.0550,3.0530,3.0540,12
2009-10-26,14:30:00,3.0545,3.0545,3.0535,3.0535,18
2009-10-26,14:35:00,3.0535,3.0580,3.0535,3.0580,22
2009-10-26,14:40:00,3.0565,3.0565,3.0530,3.0565,17
2009-10-26,14:45:00,3.0560,3.0565,3.0560,3.0565,9
2009-10-26,14:50:00,3.0565,3.0580,3.0565,3.0580,9
2009-10-26,14:55:00,3.0580,3.0600,3.0580,3.0580,13
2009-10-26,15:00:00,3.0570,3.0585,3.0570,3.0580,23
2009-10-26,15:05:00,3.0580,3.0585,3.0565,3.0565,7
2009-10-26,15:10:00,3.0565,3.0575,3.0550,3.0550,19
2009-10-26,15:15:00,3.0545,3.0545,3.0500,3.0525,29
2009-10-26,15:20:00,3.0525,3.0535,3.0510,3.0525,37
2009-10-26,15:25:00,3.0540,3.0570,3.0500,3.0500,146
2009-10-26,15:30:00,3.0500,3.0505,3.0490,3.0495,25
2009-10-26,15:35:00,3.0500,3.0505,3.0470,3.0485,18
2009-10-26,15:40:00,3.0485,3.0500,3.0485,3.0500,4
2009-10-26,15:45:00,3.0500,3.0525,3.0500,3.0500,8
2009-10-26,15:50:00,3.0505,3.0535,3.0505,3.0535,8
2009-10-26,15:55:00,3.0545,3.0580,3.0545,3.0575,36
2009-10-26,16:00:00,3.0590,3.0685,3.0580,3.0655,143
2009-10-26,16:05:00,3.0640,3.0670,3.0625,3.0625,90
2009-10-26,16:10:00,3.0615,3.0620,3.0580,3.0580,34
2009-10-26,16:15:00,3.0580,3.0635,3.0580,3.0625,49
2009-10-26,16:20:00,3.0625,3.0640,3.0620,3.0625,30
2009-10-26,16:25:00,3.0615,3.0615,3.0585,3.0605,39
2009-10-26,16:30:00,3.0600,3.0625,3.0595,3.0610,35
2009-10-26,16:35:00,3.0610,3.0610,3.0580,3.0580,16
2009-10-26,16:40:00,3.0575,3.0575,3.0530,3.0555,49
2009-10-26,16:45:00,3.0570,3.0580,3.0565,3.0575,33
2009-10-26,16:50:00,3.0560,3.0575,3.0535,3.0560,28
2009-10-26,16:55:00,3.0550,3.0570,3.0550,3.0550,8
2009-10-26,17:00:00,3.0545,3.0570,3.0490,3.0570,93
2009-10-26,17:05:00,3.0550,3.0600,3.0550,3.0595,37
2009-10-26,17:10:00,3.0585,3.0600,3.0570,3.0580,24
2009-10-26,17:15:00,3.0585,3.0585,3.0530,3.0540,17
2009-10-26,17:20:00,3.0540,3.0565,3.0535,3.0565,8
2009-10-26,17:25:00,3.0570,3.0575,3.0560,3.0575,19
2009-10-26,17:30:00,3.0580,3.0600,3.0570,3.0600,14
2009-10-26,17:35:00,3.0590,3.0620,3.0580,3.0590,45
2009-10-26,17:40:00,3.0575,3.0590,3.0560,3.0565,28
2009-10-26,17:45:00,3.0565,3.0565,3.0555,3.0555,4
2009-10-26,17:50:00,3.0555,3.0590,3.0550,3.0550,37
2009-10-26,17:55:00,3.0550,3.0585,3.0550,3.0575,16
2009-10-26,18:00:00,3.0580,3.0595,3.0545,3.0595,24
2009-10-26,18:05:00,3.0600,3.0610,3.0580,3.0600,29
2009-10-26,18:10:00,3.0600,3.0600,3.0575,3.0580,9
2009-10-26,18:15:00,3.0595,3.0655,3.0590,3.0640,44
2009-10-26,18:20:00,3.0640,3.0675,3.0630,3.0635,73
2009-10-26,18:25:00,3.0645,3.0650,3.0620,3.0635,28
2009-10-26,18:30:00,3.0640,3.0645,3.0630,3.0640,10
2009-10-26,18:35:00,3.0625,3.0635,3.0595,3.0620,25
2009-10-26,18:40:00,3.0615,3.0630,3.0575,3.0600,31
2009-10-26,18:45:00,3.0600,3.0615,3.0590,3.0590,26
2009-10-26,18:50:00,3.0590,3.0605,3.0570,3.0585,34
2009-10-26,18:55:00,3.0590,3.0595,3.0555,3.0555,31
2009-10-26,19:00:00,3.0560,3.0580,3.0555,3.0580,10
2009-10-26,19:05:00,3.0595,3.0595,3.0550,3.0560,108
2009-10-26,19:10:00,3.0570,3.0595,3.0570,3.0585,52
2009-10-26,19:15:00,3.0580,3.0635,3.0565,3.0635,69
2009-10-26,19:20:00,3.0630,3.0660,3.0620,3.0640,57
2009-10-26,19:25:00,3.0645,3.0670,3.0595,3.0635,131
2009-10-26,19:30:00,3.0640,3.0655,3.0620,3.0635,34
2009-10-26,19:35:00,3.0635,3.0660,3.0635,3.0655,21
2009-10-26,19:40:00,3.0660,3.0685,3.0635,3.0680,182
2009-10-26,19:45:00,3.0685,3.0690,3.0665,3.0670,56
2009-10-26,19:50:00,3.0670,3.0675,3.0640,3.0670,63
2009-10-26,19:55:00,3.0665,3.0675,3.0635,3.0645,55
2009-10-26,20:00:00,3.0650,3.0670,3.0635,3.0655,68
2009-10-26,20:05:00,3.0655,3.0655,3.0575,3.0575,87
2009-10-26,20:10:00,3.0575,3.0595,3.0555,3.0580,150
2009-10-26,20:15:00,3.0585,3.0600,3.0570,3.0580,41
2009-10-26,20:20:00,3.0580,3.0630,3.0580,3.0625,74
2009-10-26,20:25:00,3.0630,3.0630,3.0600,3.0605,43
2009-10-26,20:30:00,3.0600,3.0600,3.0525,3.0525,229
2009-10-26,20:35:00,3.0525,3.0565,3.0525,3.0560,108
2009-10-26,20:40:00,3.0565,3.0585,3.0565,3.0570,52
2009-10-26,20:45:00,3.0570,3.0625,3.0560,3.0625,91
2009-10-26,20:50:00,3.0615,3.0630,3.0590,3.0600,135
2009-10-26,20:55:00,3.0595,3.0615,3.0560,3.0580,118
2009-10-26,21:00:00,3.0595,3.0640,3.0580,3.0640,158
2009-10-26,21:05:00,3.0645,3.0655,3.0605,3.0620,231
2009-10-26,21:10:00,3.0625,3.0655,3.0610,3.0635,333
2009-10-26,21:15:00,3.0640,3.0640,3.0600,3.0625,74
2009-10-26,21:20:00,3.0620,3.0630,3.0570,3.0575,159
2009-10-26,21:25:00,3.0570,3.0620,3.0560,3.0570,179
2009-10-26,21:30:00,3.0575,3.0630,3.0555,3.0560,245
2009-10-26,21:35:00,3.0565,3.0645,3.0545,3.0625,141
2009-10-26,21:40:00,3.0620,3.0630,3.0570,3.0580,169
2009-10-26,21:45:00,3.0600,3.0655,3.0595,3.0615,252
2009-10-26,21:50:00,3.0615,3.0650,3.0590,3.0615,148
2009-10-26,21:55:00,3.0620,3.0650,3.0610,3.0640,151
2009-10-26,22:00:00,3.0650,3.0690,3.0645,3.0670,329
2009-10-26,22:05:00,3.0675,3.0690,3.0630,3.0670,278
2009-10-26,22:10:00,3.0665,3.0670,3.0605,3.0610,218
2009-10-26,22:15:00,3.0620,3.0650,3.0610,3.0650,165
2009-10-26,22:20:00,3.0645,3.0660,3.0600,3.0600,119
2009-10-26,22:25:00,3.0605,3.0630,3.0585,3.0585,195
2009-10-26,22:30:00,3.0585,3.0585,3.0550,3.0560,213
2009-10-26,22:35:00,3.0565,3.0585,3.0525,3.0560,216
2009-10-26,22:40:00,3.0565,3.0570,3.0530,3.0540,151
2009-10-26,22:45:00,3.0540,3.0550,3.0440,3.0475,300
2009-10-26,22:50:00,3.0470,3.0475,3.0425,3.0430,183
2009-10-26,22:55:00,3.0435,3.0455,3.0395,3.0455,180
2009-10-26,23:00:00,3.0450,3.0465,3.0430,3.0435,92
2009-10-26,23:05:00,3.0440,3.0495,3.0440,3.0475,170
2009-10-26,23:10:00,3.0475,3.0485,3.0405,3.0405,173
2009-10-26,23:15:00,3.0410,3.0410,3.0300,3.0315,514
2009-10-26,23:20:00,3.0305,3.0340,3.0275,3.0280,337
2009-10-26,23:25:00,3.0280,3.0340,3.0265,3.0320,414
2009-10-26,23:30:00,3.0320,3.0320,3.0215,3.0240,558
2009-10-26,23:35:00,3.0230,3.0280,3.0215,3.0250,525
2009-10-26,23:40:00,3.0240,3.0315,3.0230,3.0265,324
2009-10-26,23:45:00,3.0265,3.0295,3.0235,3.0245,201
2009-10-26,23:50:00,3.0245,3.0300,3.0230,3.0250,211
2009-10-26,23:55:00,3.0250,3.0285,3.0130,3.0140,564
2009-10-27,00:00:00,3.0150,3.0195,3.0065,3.0065,785
2009-10-27,00:05:00,3.0065,3.0090,2.9970,3.0090,689
2009-10-27,00:10:00,3.0080,3.0080,3.0020,3.0080,256
2009-10-27,00:15:00,3.0085,3.0125,3.0085,3.0120,317
2009-10-27,00:20:00,3.0120,3.0140,3.0035,3.0040,166
2009-10-27,00:25:00,3.0040,3.0125,3.0015,3.0120,184
2009-10-27,00:30:00,3.0120,3.0150,3.0055,3.0150,228
2009-10-27,00:35:00,3.0145,3.0150,3.0075,3.0130,181
2009-10-27,00:40:00,3.0125,3.0135,3.0070,3.0075,105
2009-10-27,00:45:00,3.0075,3.0075,2.9985,3.0025,343
2009-10-27,00:50:00,3.0020,3.0115,3.0010,3.0115,193
2009-10-27,00:55:00,3.0115,3.0170,3.0095,3.0100,513
2009-10-27,01:00:00,3.0105,3.0130,3.0005,3.0035,212
2009-10-27,01:05:00,3.0030,3.0030,2.9965,2.9980,259
2009-10-27,01:10:00,2.9975,3.0035,2.9955,3.0025,268
2009-10-27,01:15:00,3.0035,3.0055,2.9950,2.9955,165
2009-10-27,01:20:00,2.9950,2.9980,2.9875,2.9920,535
2009-10-27,01:25:00,2.9920,3.0110,2.9900,2.9960,141
2009-10-27,01:30:00,2.9955,2.9965,2.9935,2.9940,58
2009-10-27,01:35:00,2.9945,2.9990,2.9945,2.9990,54
2009-10-27,01:40:00,2.9995,3.0045,2.9995,3.0020,133
2009-10-27,01:45:00,3.0025,3.0025,2.9995,2.9995,59
2009-10-27,01:50:00,2.9990,2.9990,2.9960,2.9970,33
2009-10-27,01:55:00,2.9965,2.9970,2.9940,2.9945,73
2009-10-27,02:00:00,2.9950,2.9950,2.9925,2.9925,30
2009-10-27,02:05:00,2.9920,2.9940,2.9900,2.9910,49
2009-10-27,02:10:00,2.9900,2.9905,2.9840,2.9850,225
2009-10-27,02:15:00,2.9845,2.9845,2.9760,2.9785,144
2009-10-27,02:20:00,2.9780,2.9820,2.9780,2.9820,47
2009-10-27,02:25:00,2.9820,2.9830,2.9805,2.9830,37
2009-10-27,02:30:00,2.9830,2.9845,2.9805,2.9805,39
2009-10-27,02:35:00,2.9805,2.9835,2.9800,2.9820,48
2009-10-27,02:40:00,2.9835,2.9835,2.9810,2.9815,12
2009-10-27,02:45:00,2.9815,2.9830,2.9805,2.9805,37
2009-10-27,02:50:00,2.9810,2.9830,2.9800,2.9825,22
2009-10-27,02:55:00,2.9830,2.9845,2.9815,2.9815,16
2009-10-27,03:00:00,2.9815,2.9855,2.9815,2.9850,26
2009-10-27,03:05:00,2.9855,2.9880,2.9835,2.9880,29
2009-10-27,03:10:00,2.9875,2.9885,2.9830,2.9830,18
2009-10-27,03:15:00,2.9815,2.9840,2.9815,2.9830,18
2009-10-27,03:20:00,2.9840,2.9840,2.9830,2.9830,5
2009-10-27,03:25:00,2.9830,2.9840,2.9815,2.9815,11
2009-10-27,03:30:00,2.9820,2.9825,2.9810,2.9810,7
2009-10-27,03:35:00,2.9810,2.9810,2.9805,2.9805,5
2009-10-27,03:40:00,2.9805,2.9815,2.9805,2.9815,6
2009-10-27,03:45:00,2.9810,2.9830,2.9810,2.9830,18
2009-10-27,03:50:00,2.9845,2.9845,2.9815,2.9830,15
2009-10-27,03:55:00,2.9830,2.9830,2.9805,2.9805,16
2009-10-27,04:00:00,2.9800,2.9840,2.9800,2.9815,18
2009-10-27,04:05:00,2.9835,2.9840,2.9825,2.9825,9
2009-10-27,04:10:00,2.9815,2.9815,2.9815,2.9815,3
2009-10-27,04:15:00,2.9815,2.9830,2.9815,2.9830,3
2009-10-27,04:20:00,2.9820,2.9820,2.9820,2.9820,1
2009-10-27,04:25:00,2.9830,2.9830,2.9830,2.9830,4
2009-10-27,04:30:00,2.9830,2.9830,2.9830,2.9830,2
2009-10-27,04:40:00,2.9840,2.9840,2.9840,2.9840,4
2009-10-27,04:45:00,2.9845,2.9845,2.9845,2.9845,4
2009-10-27,04:55:00,2.9840,2.9850,2.9840,2.9850,2
2009-10-27,05:00:00,2.9850,2.9855,2.9850,2.9855,3
2009-10-27,05:05:00,2.9820,2.9835,2.9820,2.9835,3
2009-10-27,05:10:00,2.9835,2.9835,2.9830,2.9835,6
2009-10-27,06:00:00,2.9835,2.9835,2.9440,2.9500,262
2009-10-27,06:05:00,2.9500,2.9560,2.9500,2.9510,58
2009-10-27,06:10:00,2.9535,2.9535,2.9500,2.9500,42
2009-10-27,06:15:00,2.9545,2.9600,2.9545,2.9565,47
2009-10-27,06:20:00,2.9590,2.9640,2.9580,2.9640,25
2009-10-27,06:25:00,2.9640,2.9640,2.9640,2.9640,12
2009-10-27,06:30:00,2.9655,2.9655,2.9640,2.9640,7
2009-10-27,06:35:00,2.9615,2.9655,2.9615,2.9615,5
2009-10-27,06:40:00,2.9625,2.9625,2.9625,2.9625,1
2009-10-27,06:45:00,2.9620,2.9620,2.9600,2.9600,16
2009-10-27,06:50:00,2.9600,2.9600,2.9600,2.9600,8
2009-10-27,07:00:00,2.9575,2.9575,2.9560,2.9560,9
2009-10-27,07:05:00,2.9575,2.9600,2.9575,2.9600,3
2009-10-27,07:10:00,2.9580,2.9620,2.9575,2.9620,4
2009-10-27,07:15:00,2.9635,2.9700,2.9630,2.9700,22
2009-10-27,07:20:00,2.9695,2.9700,2.9685,2.9700,25
2009-10-27,07:25:00,2.9700,2.9700,2.9700,2.9700,3
2009-10-27,07:30:00,2.9685,2.9685,2.9685,2.9685,5
2009-10-27,07:35:00,2.9700,2.9700,2.9695,2.9695,18
2009-10-27,07:40:00,2.9675,2.9700,2.9675,2.9700,11
2009-10-27,07:45:00,2.9700,2.9700,2.9700,2.9700,3
2009-10-27,07:50:00,2.9680,2.9680,2.9680,2.9680,1
2009-10-27,07:55:00,2.9670,2.9700,2.9600,2.9630,10
2009-10-27,08:00:00,2.9665,2.9675,2.9660,2.9675,24
2009-10-27,08:05:00,2.9680,2.9690,2.9680,2.9690,21
2009-10-27,08:10:00,2.9690,2.9690,2.9660,2.9690,16
2009-10-27,08:15:00,2.9675,2.9725,2.9675,2.9725,37
2009-10-27,08:20:00,2.9730,2.9780,2.9720,2.9745,50
2009-10-27,08:25:00,2.9775,2.9775,2.9760,2.9770,18
2009-10-27,08:30:00,2.9770,2.9775,2.9765,2.9770,8
2009-10-27,08:35:00,2.9770,2.9770,2.9760,2.9760,4
2009-10-27,08:40:00,2.9775,2.9775,2.9775,2.9775,3
2009-10-27,08:45:00,2.9775,2.9775,2.9750,2.9750,6
2009-10-27,08:55:00,2.9750,2.9855,2.9730,2.9850,40
2009-10-27,09:00:00,2.9860,3.0045,2.9850,3.0045,134
2009-10-27,09:05:00,2.9995,3.0045,2.9965,3.0025,58
2009-10-27,09:10:00,3.0010,3.0100,3.0010,3.0060,52
2009-10-27,09:15:00,3.0050,3.0050,3.0025,3.0050,10
2009-10-27,09:20:00,3.0025,3.0025,3.0005,3.0005,8
2009-10-27,09:25:00,3.0005,3.0005,2.9990,2.9990,7
2009-10-27,09:30:00,3.0005,3.0005,2.9980,2.9985,10
2009-10-27,09:35:00,3.0010,3.0015,2.9990,2.9990,10
2009-10-27,09:40:00,2.9990,3.0000,2.9975,2.9990,16
2009-10-27,09:45:00,2.9990,3.0015,2.9985,3.0015,18
2009-10-27,09:50:00,3.0000,3.0030,3.0000,3.0030,11
2009-10-27,09:55:00,3.0015,3.0015,3.0015,3.0015,1
2009-10-27,10:00:00,3.0015,3.0015,3.0010,3.0010,6
2009-10-27,10:05:00,3.0030,3.0030,3.0025,3.0025,4
2009-10-27,10:10:00,3.0010,3.0040,3.0010,3.0030,9
2009-10-27,10:15:00,3.0025,3.0025,3.0015,3.0015,8
2009-10-27,10:20:00,3.0010,3.0010,2.9975,2.9985,12
2009-10-27,10:25:00,2.9985,2.9985,2.9985,2.9985,2
2009-10-27,10:30:00,2.9985,3.0015,2.9985,3.0015,9
2009-10-27,10:35:00,3.0005,3.0005,3.0005,3.0005,1
2009-10-27,10:40:00,3.0000,3.0000,2.9975,2.9975,12
2009-10-27,10:45:00,3.0000,3.0020,3.0000,3.0020,4
2009-10-27,10:50:00,3.0015,3.0015,2.9995,2.9995,2
2009-10-27,10:55:00,2.9980,2.9980,2.9980,2.9980,4
2009-10-27,11:00:00,3.0000,3.0025,2.9990,3.0025,12
2009-10-27,11:05:00,3.0030,3.0045,3.0015,3.0015,20
2009-10-27,11:10:00,3.0020,3.0065,3.0020,3.0050,14
2009-10-27,11:15:00,3.0050,3.0050,3.0035,3.0035,8
2009-10-27,11:20:00,3.0050,3.0050,3.0025,3.0025,4
2009-10-27,11:25:00,3.0015,3.0015,3.0015,3.0015,2
2009-10-27,11:35:00,3.0000,3.0030,3.0000,3.0030,10
2009-10-27,11:45:00,3.0025,3.0025,3.0005,3.0005,2
2009-10-27,11:50:00,3.0040,3.0060,3.0005,3.0005,12
2009-10-27,12:00:00,3.0040,3.0040,3.0020,3.0020,2
2009-10-27,12:10:00,3.0020,3.0020,3.0020,3.0020,1
2009-10-27,12:15:00,3.0005,3.0005,2.9990,2.9990,3
2009-10-27,12:25:00,2.9995,2.9995,2.9985,2.9990,11
2009-10-27,12:30:00,3.0010,3.0015,3.0000,3.0015,8
2009-10-27,12:35:00,3.0020,3.0025,3.0010,3.0015,6
2009-10-27,12:40:00,3.0000,3.0000,2.9980,2.9980,31
2009-10-27,12:45:00,2.9980,2.9990,2.9980,2.9980,24
2009-10-27,12:50:00,2.9980,2.9985,2.9950,2.9950,63
2009-10-27,12:55:00,2.9945,2.9950,2.9925,2.9930,15
2009-10-27,13:00:00,2.9925,2.9930,2.9910,2.9930,25
2009-10-27,13:05:00,2.9920,2.9940,2.9920,2.9925,8
2009-10-27,13:10:00,2.9920,2.9945,2.9920,2.9945,16
2009-10-27,13:15:00,2.9965,2.9970,2.9965,2.9970,5
2009-10-27,13:20:00,2.9965,2.9980,2.9960,2.9965,10
2009-10-27,13:25:00,2.9965,2.9975,2.9965,2.9975,5
2009-10-27,13:30:00,2.9965,2.9980,2.9945,2.9955,28
2009-10-27,13:35:00,2.9980,3.0020,2.9980,3.0020,20
2009-10-27,13:40:00,3.0020,3.0040,3.0015,3.0040,24
2009-10-27,13:45:00,3.0035,3.0050,3.0030,3.0030,20
2009-10-27,13:50:00,3.0030,3.0035,3.0010,3.0010,15
2009-10-27,13:55:00,3.0020,3.0020,3.0000,3.0015,16
2009-10-27,14:00:00,3.0005,3.0010,3.0000,3.0005,19
2009-10-27,14:05:00,3.0005,3.0010,2.9985,2.9985,17
2009-10-27,14:10:00,2.9975,2.9980,2.9965,2.9970,23
2009-10-27,14:15:00,2.9970,2.9975,2.9960,2.9975,10
2009-10-27,14:20:00,2.9965,2.9965,2.9955,2.9955,6
2009-10-27,14:25:00,2.9970,2.9990,2.9970,2.9990,8
2009-10-27,14:30:00,2.9985,2.9985,2.9965,2.9965,17
2009-10-27,14:35:00,2.9975,2.9985,2.9975,2.9985,2
2009-10-27,14:40:00,2.9980,2.9980,2.9970,2.9970,3
2009-10-27,14:45:00,2.9970,2.9970,2.9950,2.9955,20
2009-10-27,14:50:00,2.9960,3.0000,2.9960,2.9995,22
2009-10-27,14:55:00,2.9995,3.0000,2.9985,2.9990,8
2009-10-27,15:00:00,2.9985,2.9990,2.9970,2.9970,18
2009-10-27,15:05:00,2.9980,2.9985,2.9975,2.9975,5
2009-10-27,15:10:00,2.9955,2.9955,2.9910,2.9925,15
2009-10-27,15:15:00,2.9920,2.9940,2.9905,2.9905,40
2009-10-27,15:20:00,2.9900,2.9930,2.9890,2.9910,24
2009-10-27,15:25:00,2.9930,2.9935,2.9920,2.9920,12
2009-10-27,15:30:00,2.9925,2.9925,2.9895,2.9900,17
2009-10-27,15:35:00,2.9900,2.9900,2.9865,2.9890,49
2009-10-27,15:40:00,2.9890,2.9905,2.9880,2.9905,27
2009-10-27,15:45:00,2.9905,2.9945,2.9890,2.9935,42
2009-10-27,15:50:00,2.9920,2.9920,2.9880,2.9885,19
2009-10-27,15:55:00,2.9880,2.9890,2.9840,2.9845,51
2009-10-27,16:00:00,2.9845,2.9900,2.9800,2.9800,131
2009-10-27,16:05:00,2.9815,2.9870,2.9790,2.9850,104
2009-10-27,16:10:00,2.9850,2.9900,2.9850,2.9870,93
2009-10-27,16:15:00,2.9885,2.9930,2.9875,2.9910,81
2009-10-27,16:20:00,2.9910,2.9935,2.9855,2.9875,79
2009-10-27,16:25:00,2.9895,2.9910,2.9885,2.9890,23
2009-10-27,16:30:00,2.9890,2.9910,2.9875,2.9895,19
2009-10-27,16:35:00,2.9875,2.9895,2.9840,2.9845,150
2009-10-27,16:40:00,2.9845,2.9855,2.9840,2.9840,17
2009-10-27,16:45:00,2.9825,2.9840,2.9800,2.9835,28
2009-10-27,16:50:00,2.9850,2.9870,2.9845,2.9845,6
2009-10-27,16:55:00,2.9850,2.9885,2.9850,2.9885,23
2009-10-27,17:00:00,2.9875,2.9915,2.9870,2.9885,53
2009-10-27,17:05:00,2.9870,2.9955,2.9870,2.9900,130
2009-10-27,17:10:00,2.9920,2.9930,2.9885,2.9905,37
2009-10-27,17:15:00,2.9900,2.9935,2.9890,2.9900,62
2009-10-27,17:20:00,2.9900,2.9970,2.9900,2.9965,73
2009-10-27,17:25:00,2.9960,2.9985,2.9945,2.9965,30
2009-10-27,17:30:00,2.9960,3.0030,2.9960,3.0005,48
2009-10-27,17:35:00,3.0020,3.0020,2.9985,2.9995,40
2009-10-27,17:40:00,3.0015,3.0020,2.9945,2.9965,74
2009-10-27,17:45:00,2.9960,2.9965,2.9945,2.9955,15
2009-10-27,17:50:00,2.9960,2.9980,2.9945,2.9965,22
2009-10-27,17:55:00,2.9975,2.9975,2.9945,2.9960,5
2009-10-27,18:00:00,2.9960,3.0000,2.9960,2.9980,17
2009-10-27,18:05:00,2.9985,3.0060,2.9985,3.0030,61
2009-10-27,18:10:00,3.0040,3.0095,3.0025,3.0090,98
2009-10-27,18:15:00,3.0085,3.0175,3.0080,3.0150,187
2009-10-27,18:20:00,3.0155,3.0160,3.0140,3.0140,21
2009-10-27,18:25:00,3.0145,3.0145,3.0105,3.0130,65
2009-10-27,18:30:00,3.0115,3.0130,3.0105,3.0105,50
2009-10-27,18:35:00,3.0110,3.0110,3.0050,3.0050,38
2009-10-27,18:40:00,3.0065,3.0100,3.0065,3.0075,29
2009-10-27,18:45:00,3.0095,3.0120,3.0095,3.0120,19
2009-10-27,18:50:00,3.0105,3.0115,3.0065,3.0085,61
2009-10-27,18:55:00,3.0085,3.0110,3.0070,3.0070,41
2009-10-27,19:00:00,3.0075,3.0110,3.0060,3.0085,41
2009-10-27,19:05:00,3.0105,3.0130,3.0105,3.0125,31
2009-10-27,19:10:00,3.0125,3.0125,3.0075,3.0080,69
2009-10-27,19:15:00,3.0080,3.0135,3.0080,3.0130,40
2009-10-27,19:20:00,3.0125,3.0135,3.0115,3.0125,39
2009-10-27,19:25:00,3.0125,3.0165,3.0120,3.0165,30
2009-10-27,19:30:00,3.0155,3.0210,3.0150,3.0170,135
2009-10-27,19:35:00,3.0180,3.0195,3.0130,3.0140,72
2009-10-27,19:40:00,3.0135,3.0140,3.0110,3.0135,62
2009-10-27,19:45:00,3.0140,3.0145,3.0100,3.0120,71
2009-10-27,19:50:00,3.0120,3.0120,3.0085,3.0110,52
2009-10-27,19:55:00,3.0090,3.0120,3.0090,3.0105,25
2009-10-27,20:00:00,3.0110,3.0145,3.0100,3.0120,57
2009-10-27,20:05:00,3.0120,3.0135,3.0080,3.0110,55
2009-10-27,20:10:00,3.0100,3.0120,3.0090,3.0100,260
2009-10-27,20:15:00,3.0100,3.0120,3.0080,3.0105,134
2009-10-27,20:20:00,3.0110,3.0115,3.0040,3.0050,206
2009-10-27,20:25:00,3.0050,3.0060,3.0000,3.0020,205
2009-10-27,20:30:00,3.0020,3.0045,2.9985,3.0025,328
2009-10-27,20:35:00,3.0040,3.0110,3.0040,3.0095,185
2009-10-27,20:40:00,3.0090,3.0140,3.0075,3.0095,151
2009-10-27,20:45:00,3.0095,3.0140,3.0065,3.0125,135
2009-10-27,20:50:00,3.0125,3.0125,3.0095,3.0115,90
2009-10-27,20:55:00,3.0120,3.0130,3.0115,3.0120,88
2009-10-27,21:00:00,3.0125,3.0200,3.0125,3.0175,285
2009-10-27,21:05:00,3.0170,3.0290,3.0170,3.0240,424
2009-10-27,21:10:00,3.0230,3.0250,3.0210,3.0210,239
2009-10-27,21:15:00,3.0220,3.0220,3.0160,3.0175,168
2009-10-27,21:20:00,3.0175,3.0185,3.0145,3.0150,204
2009-10-27,21:25:00,3.0145,3.0175,3.0115,3.0170,265
2009-10-27,21:30:00,3.0175,3.0260,3.0175,3.0195,468
2009-10-27,21:35:00,3.0210,3.0240,3.0145,3.0145,503
2009-10-27,21:40:00,3.0160,3.0175,3.0055,3.0100,371
2009-10-27,21:45:00,3.0100,3.0165,3.0050,3.0150,427
2009-10-27,21:50:00,3.0150,3.0190,3.0115,3.0150,224
2009-10-27,21:55:00,3.0145,3.0150,3.0050,3.0050,230
2009-10-27,22:00:00,3.0050,3.0050,2.9900,2.9995,1053
2009-10-27,22:05:00,2.9990,2.9995,2.9880,2.9915,572
2009-10-27,22:10:00,2.9920,3.0030,2.9900,3.0010,514
2009-10-27,22:15:00,3.0010,3.0025,2.9930,2.9970,266
2009-10-27,22:20:00,2.9970,2.9995,2.9880,2.9965,431
2009-10-27,22:25:00,2.9965,3.0120,2.9965,3.0100,395
2009-10-27,22:30:00,3.0100,3.0110,3.0035,3.0085,274
2009-10-27,22:35:00,3.0085,3.0110,3.0020,3.0075,337
2009-10-27,22:40:00,3.0075,3.0190,3.0070,3.0170,458
2009-10-27,22:45:00,3.0175,3.0175,3.0100,3.0125,305
2009-10-27,22:50:00,3.0130,3.0140,3.0015,3.0035,339
2009-10-27,22:55:00,3.0030,3.0060,3.0005,3.0020,245
2009-10-27,23:00:00,3.0025,3.0030,2.9895,2.9920,310
2009-10-27,23:05:00,2.9915,2.9975,2.9905,2.9970,272
2009-10-27,23:10:00,2.9975,2.9985,2.9915,2.9925,308
2009-10-27,23:15:00,2.9925,2.9935,2.9870,2.9930,351
2009-10-27,23:20:00,2.9940,2.9980,2.9920,2.9950,213
2009-10-27,23:25:00,2.9945,2.9985,2.9925,2.9970,185
2009-10-27,23:30:00,2.9985,3.0040,2.9985,2.9995,161
2009-10-27,23:35:00,2.9990,3.0130,2.9990,3.0125,285
2009-10-27,23:40:00,3.0125,3.0140,3.0035,3.0060,160
2009-10-27,23:45:00,3.0055,3.0095,3.0045,3.0080,143
2009-10-27,23:50:00,3.0090,3.0105,3.0050,3.0060,151
2009-10-27,23:55:00,3.0065,3.0105,3.0065,3.0080,148
2009-10-28,00:00:00,3.0080,3.0125,3.0060,3.0060,121
2009-10-28,00:05:00,3.0050,3.0055,3.0015,3.0035,111
2009-10-28,00:10:00,3.0040,3.0060,3.0025,3.0040,81
2009-10-28,00:15:00,3.0045,3.0055,3.0035,3.0050,72
2009-10-28,00:20:00,3.0050,3.0055,3.0030,3.0035,63
2009-10-28,00:25:00,3.0035,3.0060,2.9995,2.9995,181
2009-10-28,00:30:00,2.9995,3.0015,2.9955,2.9955,168
2009-10-28,00:35:00,2.9965,2.9995,2.9945,2.9980,188
2009-10-28,00:40:00,2.9985,3.0050,2.9980,3.0030,114
2009-10-28,00:45:00,3.0035,3.0090,3.0020,3.0055,156
2009-10-28,00:50:00,3.0055,3.0090,2.9995,2.9995,151
2009-10-28,00:55:00,2.9995,3.0010,2.9975,2.9985,366
2009-10-28,01:00:00,2.9990,3.0055,2.9970,3.0035,199
2009-10-28,01:05:00,3.0040,3.0050,2.9990,2.9995,219
2009-10-28,01:10:00,2.9990,3.0015,2.9975,3.0015,132
2009-10-28,01:15:00,3.0000,3.0000,2.9970,2.9970,47
2009-10-28,01:20:00,2.9975,2.9975,2.9905,2.9915,158
2009-10-28,01:25:00,2.9915,2.9990,2.9900,2.9910,204
2009-10-28,01:30:00,2.9910,2.9950,2.9900,2.9905,124
2009-10-28,01:35:00,2.9900,2.9965,2.9900,2.9965,43
2009-10-28,01:40:00,2.9965,3.0015,2.9965,2.9985,37
2009-10-28,01:45:00,2.9990,2.9990,2.9970,2.9985,46
2009-10-28,01:50:00,2.9990,2.9990,2.9975,2.9990,24
2009-10-28,01:55:00,2.9990,3.0060,2.9980,3.0050,68
2009-10-28,02:00:00,3.0045,3.0045,2.9975,2.9975,50
2009-10-28,02:05:00,2.9975,2.9995,2.9965,2.9990,38
2009-10-28,02:10:00,2.9990,3.0050,2.9990,3.0045,34
2009-10-28,02:15:00,3.0045,3.0115,3.0045,3.0110,93
2009-10-28,02:20:00,3.0095,3.0105,3.0055,3.0070,29
2009-10-28,02:25:00,3.0090,3.0135,3.0080,3.0125,88
2009-10-28,02:30:00,3.0100,3.0105,3.0075,3.0100,36
2009-10-28,02:35:00,3.0110,3.0120,3.0060,3.0100,47
2009-10-28,02:40:00,3.0100,3.0100,3.0100,3.0100,2
2009-10-28,02:45:00,3.0075,3.0110,3.0065,3.0110,24
2009-10-28,02:50:00,3.0120,3.0130,3.0120,3.0130,40
2009-10-28,02:55:00,3.0135,3.0150,3.0130,3.0135,38
2009-10-28,03:00:00,3.0135,3.0150,3.0125,3.0125,28
2009-10-28,03:05:00,3.0135,3.0135,3.0115,3.0115,8
2009-10-28,03:10:00,3.0105,3.0105,3.0085,3.0085,5
2009-10-28,03:15:00,3.0130,3.0130,3.0100,3.0120,5
2009-10-28,03:20:00,3.0105,3.0130,3.0105,3.0125,7
2009-10-28,03:25:00,3.0115,3.0115,3.0095,3.0095,2
2009-10-28,03:30:00,3.0100,3.0140,3.0090,3.0090,11
2009-10-28,03:35:00,3.0085,3.0090,3.0065,3.0065,16
2009-10-28,03:40:00,3.0065,3.0080,3.0060,3.0060,16
2009-10-28,03:45:00,3.0070,3.0075,3.0055,3.0060,14
2009-10-28,03:50:00,3.0060,3.0090,3.0055,3.0055,27
2009-10-28,03:55:00,3.0055,3.0070,3.0055,3.0070,8
2009-10-28,04:00:00,3.0085,3.0085,3.0085,3.0085,1
2009-10-28,04:05:00,3.0070,3.0075,3.0065,3.0075,4
2009-10-28,04:15:00,3.0085,3.0085,3.0085,3.0085,1
2009-10-28,04:25:00,3.0085,3.0085,3.0085,3.0085,1
2009-10-28,04:30:00,3.0090,3.0125,3.0085,3.0125,15
2009-10-28,04:35:00,3.0100,3.0100,3.0100,3.0100,1
2009-10-28,04:40:00,3.0110,3.0115,3.0110,3.0115,2
2009-10-28,04:45:00,3.0105,3.0125,3.0105,3.0125,6
2009-10-28,04:50:00,3.0085,3.0085,3.0085,3.0085,1
2009-10-28,04:55:00,3.0100,3.0140,3.0100,3.0140,5
2009-10-28,05:05:00,3.0130,3.0135,3.0125,3.0125,5
2009-10-28,05:10:00,3.0125,3.0125,3.0110,3.0110,2
2009-10-28,06:00:00,3.0110,3.0110,3.0095,3.0100,5
2009-10-28,06:05:00,3.0100,3.0100,3.0070,3.0070,4
2009-10-28,06:10:00,3.0065,3.0065,3.0050,3.0050,4
2009-10-28,06:15:00,3.0070,3.0070,3.0060,3.0060,3
2009-10-28,06:20:00,3.0110,3.0165,3.0110,3.0165,9
2009-10-28,06:25:00,3.0130,3.0200,3.0130,3.0200,12
2009-10-28,06:30:00,3.0190,3.0190,3.0190,3.0190,1
2009-10-28,06:35:00,3.0190,3.0190,3.0190,3.0190,1
2009-10-28,06:55:00,3.0190,3.0195,3.0190,3.0195,3
2009-10-28,07:00:00,3.0200,3.0200,3.0195,3.0195,5
2009-10-28,07:05:00,3.0175,3.0240,3.0175,3.0200,9
2009-10-28,07:10:00,3.0210,3.0210,3.0210,3.0210,2
2009-10-28,07:15:00,3.0165,3.0165,3.0165,3.0165,2
2009-10-28,07:20:00,3.0160,3.0160,3.0125,3.0125,5
2009-10-28,07:30:00,3.0135,3.0135,3.0110,3.0110,3
2009-10-28,07:35:00,3.0115,3.0160,3.0115,3.0160,2
2009-10-28,07:40:00,3.0150,3.0150,3.0150,3.0150,4
2009-10-28,07:50:00,3.0170,3.0170,3.0170,3.0170,2
2009-10-28,07:55:00,3.0170,3.0170,3.0170,3.0170,2
2009-10-28,08:00:00,3.0170,3.0170,3.0170,3.0170,1
2009-10-28,08:10:00,3.0170,3.0200,3.0170,3.0200,6
2009-10-28,08:15:00,3.0180,3.0180,3.0180,3.0180,1
2009-10-28,08:25:00,3.0160,3.0160,3.0160,3.0160,1
2009-10-28,08:35:00,3.0165,3.0165,3.0145,3.0145,7
2009-10-28,08:40:00,3.0120,3.0120,3.0045,3.0050,18
2009-10-28,08:45:00,3.0075,3.0075,3.0055,3.0070,3
2009-10-28,08:50:00,3.0055,3.0055,3.0045,3.0050,19
2009-10-28,08:55:00,3.0045,3.0050,3.0045,3.0050,5
2009-10-28,09:00:00,3.0070,3.0100,3.0070,3.0100,49
2009-10-28,09:05:00,3.0095,3.0145,3.0090,3.0145,14
2009-10-28,09:10:00,3.0170,3.0175,3.0150,3.0150,14
2009-10-28,09:15:00,3.0145,3.0185,3.0110,3.0170,29
2009-10-28,09:20:00,3.0135,3.0155,3.0135,3.0155,5
2009-10-28,09:25:00,3.0140,3.0140,3.0130,3.0130,4
2009-10-28,09:30:00,3.0150,3.0200,3.0150,3.0200,11
2009-10-28,09:35:00,3.0170,3.0170,3.0170,3.0170,2
2009-10-28,09:40:00,3.0185,3.0185,3.0185,3.0185,1
2009-10-28,09:45:00,3.0150,3.0210,3.0150,3.0210,22
2009-10-28,09:50:00,3.0200,3.0220,3.0195,3.0215,14
2009-10-28,09:55:00,3.0210,3.0250,3.0210,3.0235,11
2009-10-28,10:00:00,3.0230,3.0295,3.0230,3.0295,61
2009-10-28,10:05:00,3.0290,3.0335,3.0285,3.0335,45
2009-10-28,10:10:00,3.0315,3.0330,3.0315,3.0315,7
2009-10-28,10:15:00,3.0305,3.0305,3.0295,3.0295,4
2009-10-28,10:20:00,3.0295,3.0295,3.0295,3.0295,1
2009-10-28,10:25:00,3.0310,3.0310,3.0310,3.0310,1
2009-10-28,10:30:00,3.0310,3.0330,3.0300,3.0330,37
2009-10-28,10:35:00,3.0330,3.0340,3.0325,3.0330,38
2009-10-28,10:40:00,3.0310,3.0335,3.0295,3.0300,21
2009-10-28,10:45:00,3.0295,3.0300,3.0280,3.0285,6
2009-10-28,10:50:00,3.0280,3.0300,3.0275,3.0280,14
2009-10-28,10:55:00,3.0270,3.0270,3.0225,3.0230,13
2009-10-28,11:00:00,3.0230,3.0230,3.0205,3.0220,44
2009-10-28,11:05:00,3.0220,3.0245,3.0220,3.0245,11
2009-10-28,11:10:00,3.0215,3.0230,3.0210,3.0230,17
2009-10-28,11:15:00,3.0230,3.0230,3.0220,3.0220,2
2009-10-28,11:20:00,3.0200,3.0200,3.0190,3.0190,3
2009-10-28,11:25:00,3.0165,3.0215,3.0155,3.0200,23
2009-10-28,11:30:00,3.0180,3.0195,3.0180,3.0190,29
2009-10-28,11:35:00,3.0170,3.0175,3.0165,3.0175,18
2009-10-28,11:40:00,3.0175,3.0175,3.0160,3.0165,8
2009-10-28,11:45:00,3.0165,3.0165,3.0160,3.0165,8
2009-10-28,11:50:00,3.0165,3.0175,3.0165,3.0175,4
2009-10-28,11:55:00,3.0175,3.0190,3.0175,3.0190,30
2009-10-28,12:00:00,3.0160,3.0180,3.0135,3.0180,37
2009-10-28,12:05:00,3.0140,3.0145,3.0140,3.0145,2
2009-10-28,12:10:00,3.0150,3.0150,3.0140,3.0145,15
2009-10-28,12:15:00,3.0130,3.0145,3.0125,3.0145,24
2009-10-28,12:25:00,3.0160,3.0160,3.0135,3.0135,21
2009-10-28,12:30:00,3.0135,3.0150,3.0115,3.0120,53
2009-10-28,12:35:00,3.0115,3.0145,3.0115,3.0145,20
2009-10-28,12:40:00,3.0145,3.0170,3.0140,3.0170,15
2009-10-28,12:45:00,3.0170,3.0200,3.0170,3.0175,39
2009-10-28,12:50:00,3.0180,3.0180,3.0170,3.0170,12
2009-10-28,12:55:00,3.0170,3.0170,3.0155,3.0170,4
2009-10-28,13:00:00,3.0170,3.0170,3.0145,3.0150,11
2009-10-28,13:05:00,3.0150,3.0155,3.0140,3.0140,8
2009-10-28,13:10:00,3.0115,3.0115,3.0115,3.0115,2
2009-10-28,13:15:00,3.0115,3.0125,3.0105,3.0125,24
2009-10-28,13:20:00,3.0130,3.0145,3.0125,3.0125,15
2009-10-28,13:25:00,3.0150,3.0155,3.0145,3.0145,8
2009-10-28,13:30:00,3.0145,3.0155,3.0145,3.0150,13
2009-10-28,13:35:00,3.0155,3.0175,3.0155,3.0165,19
2009-10-28,13:40:00,3.0170,3.0185,3.0170,3.0175,8
2009-10-28,13:45:00,3.0175,3.0175,3.0150,3.0150,11
2009-10-28,13:50:00,3.0150,3.0150,3.0065,3.0095,41
2009-10-28,13:55:00,3.0105,3.0115,3.0055,3.0095,74
2009-10-28,14:00:00,3.0095,3.0105,3.0090,3.0090,12
2009-10-28,14:05:00,3.0100,3.0120,3.0085,3.0120,28
2009-10-28,14:10:00,3.0125,3.0135,3.0120,3.0130,26
2009-10-28,14:15:00,3.0135,3.0150,3.0125,3.0130,24
2009-10-28,14:20:00,3.0130,3.0130,3.0100,3.0115,31
2009-10-28,14:25:00,3.0115,3.0120,3.0100,3.0110,10
2009-10-28,14:30:00,3.0135,3.0150,3.0130,3.0145,10
2009-10-28,14:35:00,3.0135,3.0150,3.0130,3.0135,8
2009-10-28,14:40:00,3.0140,3.0140,3.0125,3.0135,6
2009-10-28,14:45:00,3.0155,3.0165,3.0155,3.0165,22
2009-10-28,14:50:00,3.0175,3.0175,3.0165,3.0170,11
2009-10-28,14:55:00,3.0175,3.0185,3.0145,3.0165,13
2009-10-28,15:00:00,3.0180,3.0225,3.0180,3.0220,89
2009-10-28,15:05:00,3.0220,3.0220,3.0200,3.0215,24
2009-10-28,15:10:00,3.0195,3.0195,3.0155,3.0160,18
2009-10-28,15:15:00,3.0160,3.0200,3.0160,3.0175,28
2009-10-28,15:20:00,3.0190,3.0190,3.0140,3.0140,23
2009-10-28,15:25:00,3.0155,3.0175,3.0155,3.0170,8
2009-10-28,15:30:00,3.0135,3.0140,3.0090,3.0090,60
2009-10-28,15:35:00,3.0090,3.0105,3.0065,3.0080,46
2009-10-28,15:40:00,3.0075,3.0080,3.0070,3.0080,27
2009-10-28,15:45:00,3.0085,3.0110,3.0085,3.0110,20
2009-10-28,15:50:00,3.0110,3.0120,3.0100,3.0100,10
2009-10-28,15:55:00,3.0085,3.0085,3.0035,3.0060,73
2009-10-28,16:00:00,3.0065,3.0065,2.9975,2.9975,124
2009-10-28,16:05:00,2.9970,2.9990,2.9960,2.9980,43
2009-10-28,16:10:00,2.9980,2.9980,2.9920,2.9945,90
2009-10-28,16:15:00,2.9950,3.0005,2.9950,3.0000,63
2009-10-28,16:20:00,3.0005,3.0005,2.9980,2.9995,12
2009-10-28,16:25:00,2.9985,3.0015,2.9980,3.0010,62
2009-10-28,16:30:00,3.0005,3.0010,2.9985,3.0010,42
2009-10-28,16:35:00,3.0005,3.0005,2.9980,3.0000,32
2009-10-28,16:40:00,2.9995,2.9995,2.9920,2.9920,49
2009-10-28,16:45:00,2.9925,2.9935,2.9875,2.9880,156
2009-10-28,16:50:00,2.9880,2.9885,2.9865,2.9865,112
2009-10-28,16:55:00,2.9870,2.9915,2.9805,2.9830,168
2009-10-28,17:00:00,2.9830,2.9845,2.9765,2.9775,121
2009-10-28,17:05:00,2.9790,2.9825,2.9780,2.9815,60
2009-10-28,17:10:00,2.9825,2.9860,2.9825,2.9845,47
2009-10-28,17:15:00,2.9840,2.9860,2.9830,2.9855,31
2009-10-28,17:20:00,2.9855,2.9865,2.9810,2.9810,37
2009-10-28,17:25:00,2.9830,2.9840,2.9800,2.9800,23
2009-10-28,17:30:00,2.9820,2.9820,2.9725,2.9770,102
2009-10-28,17:35:00,2.9760,2.9790,2.9755,2.9765,42
2009-10-28,17:40:00,2.9760,2.9765,2.9710,2.9740,87
2009-10-28,17:45:00,2.9745,2.9750,2.9720,2.9735,41
2009-10-28,17:50:00,2.9750,2.9755,2.9700,2.9720,160
2009-10-28,17:55:00,2.9720,2.9730,2.9665,2.9665,219
2009-10-28,18:00:00,2.9665,2.9730,2.9650,2.9710,105
2009-10-28,18:05:00,2.9720,2.9780,2.9700,2.9715,124
2009-10-28,18:10:00,2.9715,2.9780,2.9710,2.9770,52
2009-10-28,18:15:00,2.9770,2.9790,2.9760,2.9765,47
2009-10-28,18:20:00,2.9765,2.9770,2.9640,2.9645,204
2009-10-28,18:25:00,2.9640,2.9650,2.9575,2.9625,361
2009-10-28,18:30:00,2.9630,2.9680,2.9630,2.9650,66
2009-10-28,18:35:00,2.9645,2.9645,2.9625,2.9645,50
2009-10-28,18:40:00,2.9640,2.9660,2.9620,2.9620,57
2009-10-28,18:45:00,2.9620,2.9635,2.9585,2.9620,67
2009-10-28,18:50:00,2.9615,2.9655,2.9600,2.9655,93
2009-10-28,18:55:00,2.9660,2.9700,2.9660,2.9690,88
2009-10-28,19:00:00,2.9680,2.9735,2.9680,2.9725,68
2009-10-28,19:05:00,2.9725,2.9725,2.9630,2.9670,127
2009-10-28,19:10:00,2.9665,2.9690,2.9595,2.9600,223
2009-10-28,19:15:00,2.9595,2.9630,2.9560,2.9630,158
2009-10-28,19:20:00,2.9640,2.9650,2.9550,2.9570,306
2009-10-28,19:25:00,2.9570,2.9580,2.9550,2.9565,131
2009-10-28,19:30:00,2.9565,2.9600,2.9555,2.9565,76
2009-10-28,19:35:00,2.9560,2.9570,2.9480,2.9555,352
2009-10-28,19:40:00,2.9550,2.9595,2.9525,2.9580,123
2009-10-28,19:45:00,2.9590,2.9595,2.9425,2.9490,329
2009-10-28,19:50:00,2.9490,2.9570,2.9490,2.9560,155
2009-10-28,19:55:00,2.9555,2.9600,2.9540,2.9590,134
2009-10-28,20:00:00,2.9580,2.9620,2.9570,2.9595,117
2009-10-28,20:05:00,2.9585,2.9585,2.9525,2.9545,194
2009-10-28,20:10:00,2.9545,2.9620,2.9520,2.9620,160
2009-10-28,20:15:00,2.9625,2.9635,2.9585,2.9605,108
2009-10-28,20:20:00,2.9600,2.9690,2.9575,2.9650,141
2009-10-28,20:25:00,2.9650,2.9685,2.9645,2.9660,77
2009-10-28,20:30:00,2.9660,2.9685,2.9590,2.9650,290
2009-10-28,20:35:00,2.9660,2.9720,2.9635,2.9685,235
2009-10-28,20:40:00,2.9685,2.9755,2.9665,2.9745,193
2009-10-28,20:45:00,2.9745,2.9775,2.9715,2.9770,229
2009-10-28,20:50:00,2.9770,2.9775,2.9725,2.9745,140
2009-10-28,20:55:00,2.9745,2.9785,2.9735,2.9780,124
2009-10-28,21:00:00,2.9780,2.9800,2.9735,2.9740,240
2009-10-28,21:05:00,2.9740,2.9750,2.9690,2.9710,167
2009-10-28,21:10:00,2.9720,2.9740,2.9710,2.9720,94
2009-10-28,21:15:00,2.9720,2.9790,2.9710,2.9785,151
2009-10-28,21:20:00,2.9785,2.9785,2.9735,2.9735,168
2009-10-28,21:25:00,2.9735,2.9765,2.9705,2.9735,183
2009-10-28,21:30:00,2.9735,2.9845,2.9695,2.9840,324
2009-10-28,21:35:00,2.9840,2.9870,2.9810,2.9815,403
2009-10-28,21:40:00,2.9815,2.9855,2.9750,2.9845,321
2009-10-28,21:45:00,2.9850,2.9890,2.9790,2.9795,398
2009-10-28,21:50:00,2.9810,2.9865,2.9775,2.9780,218
2009-10-28,21:55:00,2.9775,2.9850,2.9765,2.9835,249
2009-10-28,22:00:00,2.9810,2.9810,2.9650,2.9695,505
2009-10-28,22:05:00,2.9700,2.9745,2.9670,2.9730,380
2009-10-28,22:10:00,2.9740,2.9795,2.9715,2.9730,263
2009-10-28,22:15:00,2.9725,2.9745,2.9700,2.9740,275
2009-10-28,22:20:00,2.9745,2.9760,2.9705,2.9750,158
2009-10-28,22:25:00,2.9750,2.9770,2.9700,2.9710,226
2009-10-28,22:30:00,2.9695,2.9780,2.9695,2.9705,295
2009-10-28,22:35:00,2.9705,2.9730,2.9670,2.9710,327
2009-10-28,22:40:00,2.9710,2.9715,2.9655,2.9705,262
2009-10-28,22:45:00,2.9700,2.9725,2.9605,2.9635,349
2009-10-28,22:50:00,2.9640,2.9645,2.9475,2.9510,773
2009-10-28,22:55:00,2.9510,2.9595,2.9490,2.9585,381
2009-10-28,23:00:00,2.9590,2.9595,2.9520,2.9575,346
2009-10-28,23:05:00,2.9570,2.9640,2.9555,2.9605,333
2009-10-28,23:10:00,2.9605,2.9680,2.9600,2.9645,266
2009-10-28,23:15:00,2.9640,2.9695,2.9620,2.9680,271
2009-10-28,23:20:00,2.9695,2.9705,2.9605,2.9650,162
2009-10-28,23:25:00,2.9650,2.9700,2.9605,2.9665,202
2009-10-28,23:30:00,2.9660,2.9695,2.9575,2.9575,208
2009-10-28,23:35:00,2.9575,2.9625,2.9560,2.9560,163
2009-10-28,23:40:00,2.9565,2.9600,2.9530,2.9585,275
2009-10-28,23:45:00,2.9585,2.9660,2.9555,2.9655,231
2009-10-28,23:50:00,2.9645,2.9645,2.9565,2.9565,139
2009-10-28,23:55:00,2.9560,2.9580,2.9520,2.9550,166
2009-10-29,00:00:00,2.9555,2.9620,2.9525,2.9615,176
2009-10-29,00:05:00,2.9605,2.9605,2.9555,2.9560,73
2009-10-29,00:10:00,2.9560,2.9580,2.9550,2.9580,153
2009-10-29,00:15:00,2.9570,2.9570,2.9485,2.9505,339
2009-10-29,00:20:00,2.9490,2.9495,2.9320,2.9340,918
2009-10-29,00:25:00,2.9345,2.9440,2.9335,2.9425,347
2009-10-29,00:30:00,2.9425,2.9440,2.9255,2.9255,605
2009-10-29,00:35:00,2.9260,2.9350,2.9220,2.9340,495
2009-10-29,00:40:00,2.9335,2.9410,2.9310,2.9410,197
2009-10-29,00:45:00,2.9410,2.9430,2.9370,2.9380,227
2009-10-29,00:50:00,2.9385,2.9385,2.9285,2.9305,305
2009-10-29,00:55:00,2.9305,2.9375,2.9270,2.9330,503
2009-10-29,01:00:00,2.9335,2.9400,2.9320,2.9390,173
2009-10-29,01:05:00,2.9390,2.9430,2.9380,2.9410,140
2009-10-29,01:10:00,2.9410,2.9475,2.9410,2.9445,138
2009-10-29,01:15:00,2.9445,2.9505,2.9305,2.9450,145
2009-10-29,01:20:00,2.9440,2.9450,2.9410,2.9430,151
2009-10-29,01:25:00,2.9440,2.9440,2.9360,2.9380,125
2009-10-29,01:30:00,2.9380,2.9425,2.9380,2.9400,45
2009-10-29,01:35:00,2.9405,2.9420,2.9385,2.9400,62
2009-10-29,01:40:00,2.9395,2.9435,2.9395,2.9420,35
2009-10-29,01:45:00,2.9435,2.9450,2.9425,2.9425,22
2009-10-29,01:50:00,2.9430,2.9440,2.9420,2.9440,24
2009-10-29,01:55:00,2.9450,2.9460,2.9430,2.9440,39
2009-10-29,02:00:00,2.9440,2.9460,2.9415,2.9430,37
2009-10-29,02:05:00,2.9425,2.9455,2.9420,2.9435,13
2009-10-29,02:10:00,2.9445,2.9450,2.9380,2.9395,60
2009-10-29,02:15:00,2.9405,2.9420,2.9380,2.9380,17
2009-10-29,02:20:00,2.9370,2.9370,2.9330,2.9350,40
2009-10-29,02:25:00,2.9350,2.9350,2.9320,2.9320,37
2009-10-29,02:30:00,2.9310,2.9320,2.9295,2.9300,91
2009-10-29,02:35:00,2.9320,2.9400,2.9305,2.9315,45
2009-10-29,02:40:00,2.9310,2.9325,2.9300,2.9320,29
2009-10-29,02:45:00,2.9340,2.9340,2.9305,2.9340,20
2009-10-29,02:50:00,2.9360,2.9430,2.9360,2.9405,23
2009-10-29,02:55:00,2.9405,2.9410,2.9370,2.9400,42
2009-10-29,03:00:00,2.9400,2.9400,2.9370,2.9395,8
2009-10-29,03:05:00,2.9395,2.9400,2.9390,2.9390,4
2009-10-29,03:10:00,2.9370,2.9405,2.9355,2.9360,7
2009-10-29,03:15:00,2.9350,2.9355,2.9335,2.9355,8
2009-10-29,03:20:00,2.9360,2.9370,2.9355,2.9370,10
2009-10-29,03:25:00,2.9325,2.9345,2.9300,2.9320,22
2009-10-29,03:30:00,2.9300,2.9315,2.9275,2.9280,25
2009-10-29,03:35:00,2.9260,2.9280,2.9245,2.9250,24
2009-10-29,03:40:00,2.9275,2.9280,2.9245,2.9255,48
2009-10-29,03:45:00,2.9250,2.9255,2.9200,2.9230,52
2009-10-29,03:50:00,2.9240,2.9255,2.9200,2.9210,52
2009-10-29,03:55:00,2.9200,2.9235,2.9190,2.9235,21
2009-10-29,04:00:00,2.9220,2.9240,2.9190,2.9210,8
2009-10-29,04:05:00,2.9235,2.9320,2.9235,2.9285,34
2009-10-29,04:10:00,2.9270,2.9290,2.9265,2.9280,8
2009-10-29,04:15:00,2.9270,2.9270,2.9255,2.9255,4
2009-10-29,04:20:00,2.9260,2.9260,2.9260,2.9260,1
2009-10-29,04:25:00,2.9250,2.9250,2.9250,2.9250,1
2009-10-29,04:30:00,2.9250,2.9250,2.9250,2.9250,2
2009-10-29,04:35:00,2.9230,2.9230,2.9230,2.9230,1
2009-10-29,04:40:00,2.9270,2.9270,2.9270,2.9270,2
2009-10-29,04:50:00,2.9245,2.9245,2.9225,2.9225,2
2009-10-29,04:55:00,2.9225,2.9225,2.9225,2.9225,1
2009-10-29,05:00:00,2.9225,2.9225,2.9225,2.9225,1
2009-10-29,05:05:00,2.9275,2.9280,2.9225,2.9225,6
2009-10-29,05:10:00,2.9225,2.9225,2.9225,2.9225,1
2009-10-29,06:00:00,2.9230,2.9230,2.9215,2.9215,8
2009-10-29,06:05:00,2.9225,2.9275,2.9225,2.9225,13
2009-10-29,06:10:00,2.9215,2.9220,2.9200,2.9200,10
2009-10-29,06:15:00,2.9190,2.9210,2.9190,2.9200,13
2009-10-29,06:25:00,2.9220,2.9220,2.9220,2.9220,1
2009-10-29,06:30:00,2.9200,2.9200,2.9200,2.9200,3
2009-10-29,06:35:00,2.9200,2.9210,2.9200,2.9210,4
2009-10-29,06:40:00,2.9200,2.9225,2.9200,2.9200,16
2009-10-29,06:45:00,2.9200,2.9200,2.9190,2.9190,7
2009-10-29,06:50:00,2.9200,2.9200,2.9180,2.9185,26
2009-10-29,06:55:00,2.9190,2.9190,2.9190,2.9190,1
2009-10-29,07:00:00,2.9205,2.9220,2.9190,2.9220,24
2009-10-29,07:05:00,2.9220,2.9230,2.9220,2.9220,24
2009-10-29,07:10:00,2.9230,2.9250,2.9230,2.9250,25
2009-10-29,07:15:00,2.9275,2.9305,2.9275,2.9305,31
2009-10-29,07:20:00,2.9300,2.9340,2.9300,2.9340,4
2009-10-29,07:25:00,2.9310,2.9310,2.9310,2.9310,5
2009-10-29,07:30:00,2.9305,2.9305,2.9300,2.9305,8
2009-10-29,07:35:00,2.9300,2.9300,2.9300,2.9300,2
2009-10-29,07:40:00,2.9300,2.9300,2.9300,2.9300,6
2009-10-29,07:45:00,2.9290,2.9290,2.9290,2.9290,2
2009-10-29,07:50:00,2.9300,2.9300,2.9280,2.9280,9
2009-10-29,08:00:00,2.9315,2.9330,2.9315,2.9330,3
2009-10-29,08:05:00,2.9325,2.9325,2.9315,2.9315,2
2009-10-29,08:10:00,2.9315,2.9320,2.9315,2.9320,3
2009-10-29,08:15:00,2.9305,2.9320,2.9305,2.9320,2
2009-10-29,08:20:00,2.9320,2.9320,2.9260,2.9260,70
2009-10-29,08:25:00,2.9250,2.9250,2.9250,2.9250,12
2009-10-29,08:30:00,2.9205,2.9255,2.9205,2.9255,11
2009-10-29,08:35:00,2.9270,2.9345,2.9270,2.9345,27
2009-10-29,08:40:00,2.9350,2.9350,2.9335,2.9335,5
2009-10-29,08:45:00,2.9315,2.9315,2.9310,2.9310,2
2009-10-29,08:50:00,2.9335,2.9335,2.9335,2.9335,1
2009-10-29,08:55:00,2.9335,2.9425,2.9315,2.9405,37
2009-10-29,09:00:00,2.9420,2.9465,2.9365,2.9385,85
2009-10-29,09:05:00,2.9360,2.9365,2.9320,2.9365,37
2009-10-29,09:10:00,2.9365,2.9410,2.9335,2.9400,21
2009-10-29,09:15:00,2.9400,2.9425,2.9380,2.9425,29
2009-10-29,09:20:00,2.9400,2.9450,2.9400,2.9435,78
2009-10-29,09:25:00,2.9415,2.9415,2.9400,2.9400,9
2009-10-29,09:30:00,2.9410,2.9425,2.9405,2.9410,32
2009-10-29,09:35:00,2.9410,2.9410,2.9380,2.9380,77
2009-10-29,09:40:00,2.9380,2.9380,2.9350,2.9355,38
2009-10-29,09:45:00,2.9350,2.9380,2.9350,2.9380,7
2009-10-29,09:50:00,2.9370,2.9385,2.9310,2.9330,12
2009-10-29,09:55:00,2.9340,2.9340,2.9335,2.9340,19
2009-10-29,10:00:00,2.9340,2.9350,2.9330,2.9350,38
2009-10-29,10:05:00,2.9350,2.9370,2.9345,2.9360,9
2009-10-29,10:10:00,2.9380,2.9380,2.9380,2.9380,3
2009-10-29,10:15:00,2.9360,2.9360,2.9330,2.9330,11
2009-10-29,10:20:00,2.9320,2.9330,2.9315,2.9320,25
2009-10-29,10:25:00,2.9330,2.9340,2.9305,2.9310,20
2009-10-29,10:30:00,2.9330,2.9345,2.9330,2.9345,4
2009-10-29,10:35:00,2.9330,2.9330,2.9300,2.9300,11
2009-10-29,10:40:00,2.9320,2.9320,2.9320,2.9320,1
2009-10-29,10:45:00,2.9340,2.9340,2.9285,2.9285,18
2009-10-29,10:50:00,2.9280,2.9325,2.9255,2.9325,12
2009-10-29,10:55:00,2.9325,2.9350,2.9325,2.9350,15
2009-10-29,11:00:00,2.9310,2.9320,2.9275,2.9275,16
2009-10-29,11:05:00,2.9290,2.9325,2.9285,2.9325,9
2009-10-29,11:10:00,2.9320,2.9320,2.9310,2.9315,4
2009-10-29,11:15:00,2.9305,2.9310,2.9300,2.9305,8
2009-10-29,11:25:00,2.9305,2.9305,2.9300,2.9300,6
2009-10-29,11:30:00,2.9305,2.9305,2.9300,2.9305,31
2009-10-29,11:35:00,2.9305,2.9310,2.9305,2.9305,3
2009-10-29,11:40:00,2.9310,2.9310,2.9310,2.9310,1
2009-10-29,11:45:00,2.9320,2.9320,2.9320,2.9320,1
2009-10-29,11:50:00,2.9325,2.9350,2.9325,2.9350,60
2009-10-29,12:00:00,2.9320,2.9325,2.9320,2.9320,3
2009-10-29,12:20:00,2.9335,2.9335,2.9330,2.9330,2
2009-10-29,12:25:00,2.9360,2.9360,2.9360,2.9360,1
2009-10-29,12:30:00,2.9340,2.9350,2.9335,2.9340,34
2009-10-29,12:35:00,2.9340,2.9345,2.9330,2.9345,13
2009-10-29,12:40:00,2.9345,2.9345,2.9300,2.9300,17
2009-10-29,12:45:00,2.9320,2.9320,2.9310,2.9310,5
2009-10-29,12:50:00,2.9310,2.9315,2.9305,2.9305,6
2009-10-29,12:55:00,2.9310,2.9310,2.9290,2.9290,8
2009-10-29,13:00:00,2.9290,2.9320,2.9290,2.9320,5
2009-10-29,13:05:00,2.9320,2.9340,2.9320,2.9340,3
2009-10-29,13:10:00,2.9340,2.9340,2.9320,2.9320,4
2009-10-29,13:15:00,2.9340,2.9350,2.9340,2.9345,6
2009-10-29,13:20:00,2.9350,2.9360,2.9350,2.9360,4
2009-10-29,13:25:00,2.9360,2.9360,2.9350,2.9350,2
2009-10-29,13:30:00,2.9370,2.9375,2.9370,2.9375,4
2009-10-29,13:35:00,2.9385,2.9385,2.9350,2.9375,11
2009-10-29,13:40:00,2.9375,2.9375,2.9375,2.9375,1
2009-10-29,13:45:00,2.9375,2.9375,2.9350,2.9355,11
2009-10-29,13:50:00,2.9350,2.9350,2.9340,2.9340,24
2009-10-29,13:55:00,2.9340,2.9340,2.9300,2.9305,8
2009-10-29,14:00:00,2.9300,2.9300,2.9255,2.9270,37
2009-10-29,14:05:00,2.9270,2.9310,2.9270,2.9300,9
2009-10-29,14:10:00,2.9300,2.9320,2.9300,2.9320,19
2009-10-29,14:15:00,2.9330,2.9355,2.9325,2.9355,17
2009-10-29,14:20:00,2.9340,2.9345,2.9325,2.9345,7
2009-10-29,14:25:00,2.9335,2.9350,2.9335,2.9345,12
2009-10-29,14:30:00,2.9340,2.9365,2.9285,2.9285,28
2009-10-29,14:35:00,2.9295,2.9295,2.9225,2.9265,47
2009-10-29,14:40:00,2.9245,2.9245,2.9210,2.9215,86
2009-10-29,14:45:00,2.9225,2.9225,2.9180,2.9210,138
2009-10-29,14:50:00,2.9210,2.9225,2.9210,2.9225,38
2009-10-29,14:55:00,2.9225,2.9245,2.9220,2.9225,69
2009-10-29,15:00:00,2.9235,2.9295,2.9235,2.9260,21
2009-10-29,15:05:00,2.9265,2.9280,2.9235,2.9270,30
2009-10-29,15:10:00,2.9275,2.9290,2.9275,2.9290,13
2009-10-29,15:15:00,2.9290,2.9340,2.9290,2.9295,40
2009-10-29,15:20:00,2.9295,2.9305,2.9290,2.9290,11
2009-10-29,15:25:00,2.9290,2.9290,2.9280,2.9285,9
2009-10-29,15:30:00,2.9285,2.9340,2.9285,2.9340,27
2009-10-29,15:35:00,2.9350,2.9380,2.9345,2.9350,48
2009-10-29,15:40:00,2.9350,2.9375,2.9350,2.9375,11
2009-10-29,15:45:00,2.9375,2.9395,2.9355,2.9385,44
2009-10-29,15:50:00,2.9370,2.9375,2.9355,2.9355,24
2009-10-29,15:55:00,2.9365,2.9365,2.9320,2.9320,11
2009-10-29,16:00:00,2.9310,2.9365,2.9265,2.9265,186
2009-10-29,16:05:00,2.9270,2.9320,2.9270,2.9295,105
2009-10-29,16:10:00,2.9285,2.9345,2.9280,2.9335,41
2009-10-29,16:15:00,2.9350,2.9425,2.9350,2.9425,88
2009-10-29,16:20:00,2.9430,2.9455,2.9410,2.9420,81
2009-10-29,16:25:00,2.9420,2.9420,2.9385,2.9410,50
2009-10-29,16:30:00,2.9405,2.9420,2.9380,2.9420,27
2009-10-29,16:35:00,2.9410,2.9420,2.9395,2.9405,21
2009-10-29,16:40:00,2.9395,2.9395,2.9355,2.9375,18
2009-10-29,16:45:00,2.9380,2.9380,2.9350,2.9350,62
2009-10-29,16:50:00,2.9345,2.9370,2.9345,2.9365,21
2009-10-29,16:55:00,2.9380,2.9395,2.9370,2.9395,6
2009-10-29,17:00:00,2.9385,2.9425,2.9385,2.9420,23
2009-10-29,17:05:00,2.9425,2.9470,2.9425,2.9470,67
2009-10-29,17:10:00,2.9465,2.9475,2.9440,2.9440,39
2009-10-29,17:15:00,2.9430,2.9455,2.9420,2.9420,27
2009-10-29,17:20:00,2.9420,2.9435,2.9420,2.9420,9
2009-10-29,17:25:00,2.9430,2.9430,2.9410,2.9410,17
2009-10-29,17:30:00,2.9405,2.9415,2.9400,2.9400,54
2009-10-29,17:35:00,2.9400,2.9415,2.9385,2.9385,37
2009-10-29,17:40:00,2.9385,2.9405,2.9385,2.9390,56
2009-10-29,17:45:00,2.9400,2.9410,2.9380,2.9390,17
2009-10-29,17:50:00,2.9385,2.9415,2.9380,2.9395,20
2009-10-29,17:55:00,2.9395,2.9410,2.9380,2.9395,54
2009-10-29,18:00:00,2.9395,2.9400,2.9375,2.9400,28
2009-10-29,18:05:00,2.9390,2.9405,2.9390,2.9405,16
2009-10-29,18:10:00,2.9405,2.9445,2.9400,2.9445,46
2009-10-29,18:15:00,2.9445,2.9470,2.9405,2.9405,25
2009-10-29,18:20:00,2.9405,2.9420,2.9390,2.9390,13
2009-10-29,18:25:00,2.9390,2.9395,2.9360,2.9390,42
2009-10-29,18:30:00,2.9400,2.9415,2.9390,2.9415,19
2009-10-29,18:35:00,2.9425,2.9435,2.9380,2.9380,21
2009-10-29,18:40:00,2.9380,2.9410,2.9380,2.9410,8
2009-10-29,18:45:00,2.9410,2.9435,2.9405,2.9430,7
2009-10-29,18:50:00,2.9440,2.9440,2.9430,2.9430,3
2009-10-29,18:55:00,2.9440,2.9470,2.9435,2.9470,63
2009-10-29,19:00:00,2.9475,2.9485,2.9440,2.9440,66
2009-10-29,19:05:00,2.9440,2.9475,2.9440,2.9475,35
2009-10-29,19:10:00,2.9475,2.9495,2.9450,2.9450,74
2009-10-29,19:15:00,2.9460,2.9465,2.9420,2.9445,38
2009-10-29,19:20:00,2.9450,2.9450,2.9425,2.9440,45
2009-10-29,19:25:00,2.9430,2.9445,2.9405,2.9420,69
2009-10-29,19:30:00,2.9425,2.9430,2.9365,2.9380,114
2009-10-29,19:35:00,2.9360,2.9360,2.9335,2.9355,84
2009-10-29,19:40:00,2.9360,2.9420,2.9360,2.9375,83
2009-10-29,19:45:00,2.9380,2.9385,2.9350,2.9355,62
2009-10-29,19:50:00,2.9355,2.9375,2.9345,2.9375,39
2009-10-29,19:55:00,2.9375,2.9380,2.9360,2.9365,68
2009-10-29,20:00:00,2.9370,2.9375,2.9315,2.9315,72
2009-10-29,20:05:00,2.9315,2.9350,2.9310,2.9315,75
2009-10-29,20:10:00,2.9310,2.9365,2.9270,2.9285,304
2009-10-29,20:15:00,2.9290,2.9325,2.9270,2.9275,168
2009-10-29,20:20:00,2.9270,2.9285,2.9240,2.9255,106
2009-10-29,20:25:00,2.9255,2.9280,2.9225,2.9245,112
2009-10-29,20:30:00,2.9265,2.9450,2.9265,2.9375,867
2009-10-29,20:35:00,2.9385,2.9590,2.9380,2.9550,752
2009-10-29,20:40:00,2.9555,2.9660,2.9540,2.9645,411
2009-10-29,20:45:00,2.9645,2.9745,2.9600,2.9715,479
2009-10-29,20:50:00,2.9715,2.9750,2.9680,2.9735,452
2009-10-29,20:55:00,2.9735,2.9805,2.9700,2.9790,484
2009-10-29,21:00:00,2.9780,2.9795,2.9690,2.9725,401
2009-10-29,21:05:00,2.9720,2.9760,2.9675,2.9680,322
2009-10-29,21:10:00,2.9680,2.9760,2.9675,2.9745,281
2009-10-29,21:15:00,2.9745,2.9745,2.9670,2.9680,158
2009-10-29,21:20:00,2.9680,2.9720,2.9670,2.9675,207
2009-10-29,21:25:00,2.9670,2.9670,2.9620,2.9655,190
2009-10-29,21:30:00,2.9650,2.9735,2.9640,2.9645,314
2009-10-29,21:35:00,2.9640,2.9760,2.9615,2.9685,366
2009-10-29,21:40:00,2.9680,2.9695,2.9620,2.9620,179
2009-10-29,21:45:00,2.9620,2.9700,2.9615,2.9700,220
2009-10-29,21:50:00,2.9700,2.9730,2.9635,2.9665,169
2009-10-29,21:55:00,2.9665,2.9730,2.9640,2.9685,206
2009-10-29,22:00:00,2.9700,2.9870,2.9685,2.9845,446
2009-10-29,22:05:00,2.9850,2.9890,2.9795,2.9850,575
2009-10-29,22:10:00,2.9850,2.9865,2.9820,2.9840,317
2009-10-29,22:15:00,2.9835,2.9960,2.9820,2.9955,558
2009-10-29,22:20:00,2.9955,2.9995,2.9930,2.9950,710
2009-10-29,22:25:00,2.9945,2.9955,2.9895,2.9905,316
2009-10-29,22:30:00,2.9915,2.9920,2.9860,2.9880,179
2009-10-29,22:35:00,2.9885,2.9925,2.9865,2.9885,163
2009-10-29,22:40:00,2.9885,2.9885,2.9825,2.9860,324
2009-10-29,22:45:00,2.9855,2.9930,2.9835,2.9930,253
2009-10-29,22:50:00,2.9930,2.9950,2.9880,2.9900,241
2009-10-29,22:55:00,2.9905,3.0020,2.9905,3.0010,410
2009-10-29,23:00:00,3.0010,3.0120,3.0000,3.0080,632
2009-10-29,23:05:00,3.0080,3.0100,3.0030,3.0065,239
2009-10-29,23:10:00,3.0055,3.0090,3.0030,3.0090,211
2009-10-29,23:15:00,3.0090,3.0095,3.0015,3.0035,301
2009-10-29,23:20:00,3.0035,3.0070,3.0025,3.0055,185
2009-10-29,23:25:00,3.0060,3.0135,3.0055,3.0100,254
2009-10-29,23:30:00,3.0100,3.0230,3.0100,3.0210,765
2009-10-29,23:35:00,3.0210,3.0220,3.0160,3.0170,384
2009-10-29,23:40:00,3.0170,3.0180,3.0120,3.0165,329
2009-10-29,23:45:00,3.0170,3.0170,3.0105,3.0105,278
2009-10-29,23:50:00,3.0105,3.0105,3.0040,3.0085,193
2009-10-29,23:55:00,3.0070,3.0110,3.0015,3.0110,222
2009-10-30,00:00:00,3.0100,3.0150,3.0100,3.0120,165
2009-10-30,00:05:00,3.0125,3.0175,3.0125,3.0170,168
2009-10-30,00:10:00,3.0165,3.0165,3.0130,3.0150,211
2009-10-30,00:15:00,3.0145,3.0170,3.0125,3.0160,199
2009-10-30,00:20:00,3.0150,3.0220,3.0145,3.0220,345
2009-10-30,00:25:00,3.0215,3.0235,3.0205,3.0220,484
2009-10-30,00:30:00,3.0225,3.0295,3.0220,3.0260,412
2009-10-30,00:35:00,3.0270,3.0395,3.0270,3.0375,895
2009-10-30,00:40:00,3.0375,3.0375,3.0305,3.0305,271
2009-10-30,00:45:00,3.0310,3.0335,3.0280,3.0330,179
2009-10-30,00:50:00,3.0325,3.0335,3.0300,3.0330,178
2009-10-30,00:55:00,3.0325,3.0325,3.0280,3.0290,366
2009-10-30,01:00:00,3.0285,3.0290,3.0260,3.0280,162
2009-10-30,01:05:00,3.0280,3.0295,3.0265,3.0290,98
2009-10-30,01:10:00,3.0280,3.0290,3.0230,3.0240,124
2009-10-30,01:15:00,3.0240,3.0300,3.0230,3.0295,146
2009-10-30,01:20:00,3.0290,3.0310,3.0275,3.0280,96
2009-10-30,01:25:00,3.0280,3.0300,3.0260,3.0295,82
2009-10-30,01:30:00,3.0280,3.0295,3.0275,3.0290,33
2009-10-30,01:35:00,3.0280,3.0300,3.0280,3.0295,63
2009-10-30,01:40:00,3.0295,3.0300,3.0275,3.0280,35
2009-10-30,01:45:00,3.0280,3.0290,3.0250,3.0265,80
2009-10-30,01:50:00,3.0255,3.0275,3.0240,3.0245,53
2009-10-30,01:55:00,3.0245,3.0265,3.0235,3.0240,43
2009-10-30,02:00:00,3.0240,3.0240,3.0210,3.0215,30
2009-10-30,02:05:00,3.0225,3.0270,3.0215,3.0250,16
2009-10-30,02:10:00,3.0245,3.0245,3.0230,3.0235,6
2009-10-30,02:15:00,3.0245,3.0250,3.0225,3.0250,9
2009-10-30,02:20:00,3.0250,3.0265,3.0245,3.0260,14
2009-10-30,02:25:00,3.0265,3.0280,3.0250,3.0250,9
2009-10-30,02:30:00,3.0250,3.0280,3.0235,3.0280,15
2009-10-30,02:35:00,3.0280,3.0290,3.0255,3.0255,17
2009-10-30,02:40:00,3.0270,3.0290,3.0265,3.0265,6
2009-10-30,02:45:00,3.0280,3.0300,3.0275,3.0285,63
2009-10-30,02:50:00,3.0280,3.0295,3.0250,3.0250,10
2009-10-30,02:55:00,3.0265,3.0285,3.0265,3.0285,10
2009-10-30,03:00:00,3.0270,3.0320,3.0270,3.0320,73
2009-10-30,03:05:00,3.0325,3.0350,3.0310,3.0320,45
2009-10-30,03:10:00,3.0340,3.0350,3.0315,3.0350,31
2009-10-30,03:15:00,3.0340,3.0350,3.0290,3.0320,31
2009-10-30,03:20:00,3.0330,3.0330,3.0300,3.0300,4
2009-10-30,03:25:00,3.0315,3.0315,3.0290,3.0290,7
2009-10-30,03:30:00,3.0290,3.0290,3.0275,3.0275,10
2009-10-30,03:35:00,3.0260,3.0290,3.0255,3.0290,11
2009-10-30,03:40:00,3.0270,3.0295,3.0265,3.0270,8
2009-10-30,03:45:00,3.0280,3.0300,3.0255,3.0300,10
2009-10-30,03:50:00,3.0290,3.0320,3.0290,3.0320,28
2009-10-30,03:55:00,3.0325,3.0350,3.0320,3.0350,19
2009-10-30,04:00:00,3.0315,3.0340,3.0315,3.0340,7
2009-10-30,04:05:00,3.0320,3.0325,3.0315,3.0315,4
2009-10-30,04:10:00,3.0315,3.0315,3.0315,3.0315,1
2009-10-30,04:15:00,3.0315,3.0320,3.0315,3.0320,4
2009-10-30,04:20:00,3.0325,3.0325,3.0320,3.0325,4
2009-10-30,04:25:00,3.0320,3.0320,3.0320,3.0320,28
2009-10-30,04:30:00,3.0320,3.0320,3.0320,3.0320,1
2009-10-30,04:35:00,3.0320,3.0320,3.0315,3.0315,5
2009-10-30,04:45:00,3.0325,3.0330,3.0325,3.0330,5
2009-10-30,04:50:00,3.0305,3.0335,3.0300,3.0320,12
2009-10-30,04:55:00,3.0325,3.0325,3.0315,3.0315,10
2009-10-30,05:00:00,3.0315,3.0315,3.0315,3.0315,1
2009-10-30,05:05:00,3.0335,3.0335,3.0315,3.0320,3
2009-10-30,05:10:00,3.0330,3.0335,3.0315,3.0335,4
2009-10-30,06:00:00,3.0335,3.0345,3.0335,3.0345,3
2009-10-30,06:05:00,3.0305,3.0305,3.0270,3.0270,4
2009-10-30,06:15:00,3.0295,3.0300,3.0295,3.0300,2
2009-10-30,06:20:00,3.0310,3.0310,3.0310,3.0310,2
2009-10-30,06:25:00,3.0315,3.0315,3.0315,3.0315,1
2009-10-30,06:30:00,3.0320,3.0325,3.0320,3.0325,3
2009-10-30,06:35:00,3.0330,3.0335,3.0330,3.0335,2
2009-10-30,06:40:00,3.0300,3.0355,3.0300,3.0305,7
2009-10-30,06:45:00,3.0300,3.0300,3.0300,3.0300,5
2009-10-30,06:50:00,3.0300,3.0300,3.0300,3.0300,2
2009-10-30,06:55:00,3.0295,3.0320,3.0295,3.0320,2
2009-10-30,07:00:00,3.0310,3.0310,3.0310,3.0310,2
2009-10-30,07:10:00,3.0315,3.0320,3.0315,3.0320,2
2009-10-30,07:15:00,3.0315,3.0315,3.0315,3.0315,9
2009-10-30,07:20:00,3.0310,3.0310,3.0310,3.0310,2
2009-10-30,07:25:00,3.0315,3.0320,3.0315,3.0320,2
2009-10-30,07:30:00,3.0355,3.0500,3.0355,3.0375,144
2009-10-30,07:35:00,3.0395,3.0420,3.0395,3.0420,11
2009-10-30,07:40:00,3.0420,3.0465,3.0420,3.0450,13
2009-10-30,07:45:00,3.0460,3.0470,3.0450,3.0460,6
2009-10-30,07:50:00,3.0455,3.0460,3.0440,3.0460,7
2009-10-30,07:55:00,3.0460,3.0460,3.0420,3.0420,7
2009-10-30,08:00:00,3.0405,3.0405,3.0395,3.0395,9
2009-10-30,08:05:00,3.0395,3.0395,3.0335,3.0375,4
2009-10-30,08:10:00,3.0335,3.0335,3.0335,3.0335,1
2009-10-30,08:15:00,3.0365,3.0375,3.0365,3.0365,8
2009-10-30,08:20:00,3.0365,3.0365,3.0335,3.0335,6
2009-10-30,08:25:00,3.0360,3.0365,3.0360,3.0365,4
2009-10-30,08:35:00,3.0365,3.0375,3.0365,3.0375,3
2009-10-30,08:40:00,3.0350,3.0380,3.0350,3.0380,5
2009-10-30,08:45:00,3.0350,3.0350,3.0315,3.0345,17
2009-10-30,08:50:00,3.0340,3.0345,3.0340,3.0345,3
2009-10-30,08:55:00,3.0350,3.0410,3.0350,3.0405,23
2009-10-30,09:00:00,3.0370,3.0370,3.0265,3.0265,83
2009-10-30,09:05:00,3.0250,3.0265,3.0225,3.0240,64
2009-10-30,09:10:00,3.0230,3.0250,3.0230,3.0230,25
2009-10-30,09:15:00,3.0230,3.0260,3.0230,3.0245,23
2009-10-30,09:20:00,3.0245,3.0250,3.0185,3.0200,46
2009-10-30,09:25:00,3.0195,3.0220,3.0195,3.0220,4
2009-10-30,09:30:00,3.0200,3.0200,3.0200,3.0200,1
2009-10-30,09:35:00,3.0210,3.0210,3.0210,3.0210,1
2009-10-30,09:40:00,3.0220,3.0235,3.0220,3.0235,4
2009-10-30,09:45:00,3.0230,3.0230,3.0190,3.0190,13
2009-10-30,09:50:00,3.0195,3.0195,3.0180,3.0180,24
2009-10-30,09:55:00,3.0180,3.0180,3.0140,3.0140,29
2009-10-30,10:00:00,3.0140,3.0150,3.0135,3.0150,34
2009-10-30,10:05:00,3.0155,3.0205,3.0155,3.0175,20
2009-10-30,10:10:00,3.0140,3.0150,3.0140,3.0145,10
2009-10-30,10:15:00,3.0155,3.0155,3.0150,3.0150,7
2009-10-30,10:20:00,3.0170,3.0170,3.0155,3.0155,5
2009-10-30,10:25:00,3.0155,3.0155,3.0150,3.0150,9
2009-10-30,10:30:00,3.0150,3.0165,3.0125,3.0125,13
2009-10-30,10:35:00,3.0120,3.0140,3.0120,3.0140,3
2009-10-30,10:45:00,3.0135,3.0135,3.0130,3.0130,2
2009-10-30,10:50:00,3.0140,3.0140,3.0140,3.0140,3
2009-10-30,11:00:00,3.0140,3.0140,3.0125,3.0130,8
2009-10-30,11:05:00,3.0130,3.0130,3.0130,3.0130,3
2009-10-30,11:10:00,3.0140,3.0145,3.0140,3.0145,3
2009-10-30,11:15:00,3.0130,3.0145,3.0130,3.0145,2
2009-10-30,11:20:00,3.0150,3.0300,3.0150,3.0265,39
2009-10-30,11:25:00,3.0240,3.0265,3.0240,3.0265,8
2009-10-30,11:30:00,3.0280,3.0280,3.0280,3.0280,2
2009-10-30,11:35:00,3.0285,3.0315,3.0285,3.0300,29
2009-10-30,11:40:00,3.0330,3.0340,3.0325,3.0325,6
2009-10-30,11:45:00,3.0320,3.0350,3.0320,3.0350,9
2009-10-30,11:50:00,3.0325,3.0350,3.0325,3.0345,5
2009-10-30,12:00:00,3.0355,3.0395,3.0355,3.0395,10
2009-10-30,12:05:00,3.0400,3.0400,3.0400,3.0400,4
2009-10-30,12:15:00,3.0430,3.0430,3.0430,3.0430,2
2009-10-30,12:25:00,3.0415,3.0420,3.0405,3.0410,15
2009-10-30,12:30:00,3.0405,3.0405,3.0390,3.0390,41
2009-10-30,12:35:00,3.0385,3.0390,3.0380,3.0380,8
2009-10-30,12:40:00,3.0370,3.0370,3.0350,3.0350,8
2009-10-30,12:45:00,3.0375,3.0380,3.0375,3.0380,3
2009-10-30,12:50:00,3.0375,3.0395,3.0375,3.0375,12
2009-10-30,12:55:00,3.0390,3.0390,3.0370,3.0370,5
2009-10-30,13:00:00,3.0395,3.0395,3.0380,3.0385,10
2009-10-30,13:05:00,3.0385,3.0385,3.0385,3.0385,3
2009-10-30,13:10:00,3.0360,3.0360,3.0360,3.0360,2
2009-10-30,13:15:00,3.0355,3.0385,3.0355,3.0380,7
2009-10-30,13:20:00,3.0370,3.0370,3.0370,3.0370,1
2009-10-30,13:25:00,3.0375,3.0380,3.0370,3.0370,11
2009-10-30,13:30:00,3.0370,3.0370,3.0300,3.0305,35
2009-10-30,13:35:00,3.0295,3.0300,3.0275,3.0300,21
2009-10-30,13:40:00,3.0290,3.0300,3.0285,3.0295,15
2009-10-30,13:45:00,3.0285,3.0290,3.0245,3.0250,24
2009-10-30,13:50:00,3.0250,3.0265,3.0250,3.0265,12
2009-10-30,13:55:00,3.0270,3.0270,3.0255,3.0255,14
2009-10-30,14:00:00,3.0250,3.0255,3.0240,3.0250,18
2009-10-30,14:05:00,3.0260,3.0275,3.0260,3.0270,22
2009-10-30,14:10:00,3.0255,3.0270,3.0255,3.0255,9
2009-10-30,14:15:00,3.0255,3.0255,3.0240,3.0240,11
2009-10-30,14:20:00,3.0235,3.0255,3.0235,3.0255,7
2009-10-30,14:25:00,3.0250,3.0260,3.0245,3.0260,9
2009-10-30,14:30:00,3.0250,3.0250,3.0240,3.0250,23
2009-10-30,14:35:00,3.0250,3.0250,3.0220,3.0220,21
2009-10-30,14:40:00,3.0215,3.0215,3.0190,3.0190,28
2009-10-30,14:45:00,3.0195,3.0210,3.0185,3.0185,10
2009-10-30,14:50:00,3.0200,3.0225,3.0200,3.0205,6
2009-10-30,14:55:00,3.0205,3.0205,3.0195,3.0205,17
2009-10-30,15:00:00,3.0215,3.0220,3.0185,3.0185,20
2009-10-30,15:05:00,3.0190,3.0190,3.0155,3.0175,24
2009-10-30,15:10:00,3.0180,3.0190,3.0165,3.0190,33
2009-10-30,15:15:00,3.0200,3.0215,3.0155,3.0155,28
2009-10-30,15:20:00,3.0155,3.0160,3.0135,3.0145,21
2009-10-30,15:25:00,3.0155,3.0165,3.0140,3.0165,20
2009-10-30,15:30:00,3.0190,3.0200,3.0170,3.0170,21
2009-10-30,15:35:00,3.0160,3.0175,3.0135,3.0175,27
2009-10-30,15:40:00,3.0175,3.0195,3.0170,3.0190,18
2009-10-30,15:45:00,3.0190,3.0195,3.0185,3.0185,8
2009-10-30,15:50:00,3.0190,3.0195,3.0185,3.0195,15
2009-10-30,15:55:00,3.0170,3.0175,3.0165,3.0175,9
2009-10-30,16:00:00,3.0190,3.0220,3.0170,3.0200,52
2009-10-30,16:05:00,3.0215,3.0220,3.0185,3.0205,18
2009-10-30,16:10:00,3.0200,3.0220,3.0160,3.0190,42
2009-10-30,16:15:00,3.0195,3.0210,3.0155,3.0155,44
2009-10-30,16:20:00,3.0165,3.0165,3.0105,3.0140,31
2009-10-30,16:25:00,3.0135,3.0190,3.0135,3.0170,25
2009-10-30,16:30:00,3.0155,3.0180,3.0155,3.0175,12
2009-10-30,16:35:00,3.0175,3.0175,3.0125,3.0125,35
2009-10-30,16:40:00,3.0125,3.0150,3.0110,3.0150,16
2009-10-30,16:45:00,3.0130,3.0190,3.0130,3.0190,26
2009-10-30,16:50:00,3.0185,3.0260,3.0185,3.0235,135
2009-10-30,16:55:00,3.0235,3.0260,3.0225,3.0250,21
2009-10-30,17:00:00,3.0250,3.0270,3.0195,3.0205,44
2009-10-30,17:05:00,3.0195,3.0225,3.0190,3.0215,14
2009-10-30,17:10:00,3.0230,3.0245,3.0230,3.0245,7
2009-10-30,17:15:00,3.0250,3.0250,3.0225,3.0245,34
2009-10-30,17:20:00,3.0245,3.0300,3.0245,3.0300,53
2009-10-30,17:25:00,3.0295,3.0295,3.0220,3.0225,27
2009-10-30,17:30:00,3.0215,3.0215,3.0185,3.0200,54
2009-10-30,17:35:00,3.0195,3.0195,3.0160,3.0160,46
2009-10-30,17:40:00,3.0160,3.0170,3.0150,3.0170,23
2009-10-30,17:45:00,3.0175,3.0180,3.0160,3.0170,43
2009-10-30,17:50:00,3.0175,3.0180,3.0145,3.0165,14
2009-10-30,17:55:00,3.0160,3.0165,3.0140,3.0165,14
2009-10-30,18:00:00,3.0155,3.0160,3.0135,3.0160,30
2009-10-30,18:05:00,3.0145,3.0160,3.0140,3.0140,33
2009-10-30,18:10:00,3.0150,3.0155,3.0135,3.0145,34
2009-10-30,18:15:00,3.0140,3.0160,3.0135,3.0160,6
2009-10-30,18:20:00,3.0180,3.0190,3.0160,3.0165,8
2009-10-30,18:25:00,3.0160,3.0180,3.0160,3.0165,22
2009-10-30,18:30:00,3.0170,3.0200,3.0170,3.0200,14
2009-10-30,18:35:00,3.0190,3.0225,3.0190,3.0220,19
2009-10-30,18:40:00,3.0220,3.0225,3.0205,3.0225,20
2009-10-30,18:45:00,3.0225,3.0230,3.0220,3.0220,9
2009-10-30,18:50:00,3.0220,3.0225,3.0210,3.0210,9
2009-10-30,18:55:00,3.0225,3.0230,3.0215,3.0215,5
2009-10-30,19:00:00,3.0195,3.0205,3.0155,3.0155,17
2009-10-30,19:05:00,3.0150,3.0170,3.0150,3.0150,11
2009-10-30,19:10:00,3.0175,3.0185,3.0170,3.0175,16
2009-10-30,19:15:00,3.0165,3.0180,3.0165,3.0170,23
2009-10-30,19:20:00,3.0180,3.0180,3.0170,3.0170,14
2009-10-30,19:25:00,3.0170,3.0170,3.0120,3.0120,25
2009-10-30,19:30:00,3.0115,3.0115,3.0015,3.0045,295
2009-10-30,19:35:00,3.0040,3.0050,3.0000,3.0030,241
2009-10-30,19:40:00,3.0030,3.0030,2.9975,3.0010,132
2009-10-30,19:45:00,3.0015,3.0040,2.9935,2.9945,175
2009-10-30,19:50:00,2.9955,3.0010,2.9955,3.0000,114
2009-10-30,19:55:00,3.0005,3.0005,2.9940,2.9980,81
2009-10-30,20:00:00,2.9980,3.0000,2.9960,2.9995,53
2009-10-30,20:05:00,2.9995,3.0030,2.9950,3.0030,230
2009-10-30,20:10:00,3.0035,3.0090,2.9980,3.0030,364
2009-10-30,20:15:00,3.0030,3.0035,3.0000,3.0020,112
2009-10-30,20:20:00,3.0030,3.0030,2.9950,2.9955,83
2009-10-30,20:25:00,2.9960,2.9975,2.9920,2.9945,130
2009-10-30,20:30:00,2.9920,3.0015,2.9900,2.9970,435
2009-10-30,20:35:00,2.9970,3.0065,2.9970,3.0045,173
2009-10-30,20:40:00,3.0045,3.0050,2.9985,3.0005,230
2009-10-30,20:45:00,3.0015,3.0015,2.9925,3.0000,187
2009-10-30,20:50:00,3.0000,3.0010,2.9920,2.9965,250
2009-10-30,20:55:00,2.9960,2.9970,2.9875,2.9910,311
2009-10-30,21:00:00,2.9905,2.9960,2.9895,2.9940,200
2009-10-30,21:05:00,2.9945,3.0020,2.9940,2.9995,132
2009-10-30,21:10:00,2.9995,3.0020,2.9960,3.0015,108
2009-10-30,21:15:00,3.0020,3.0040,2.9980,3.0015,146
2009-10-30,21:20:00,3.0020,3.0090,3.0015,3.0075,89
2009-10-30,21:25:00,3.0080,3.0105,3.0040,3.0075,153
2009-10-30,21:30:00,3.0075,3.0095,2.9975,3.0055,307
2009-10-30,21:35:00,3.0055,3.0105,2.9990,3.0045,311
2009-10-30,21:40:00,3.0040,3.0115,2.9955,3.0100,303
2009-10-30,21:45:00,3.0055,3.0100,3.0025,3.0075,271
2009-10-30,21:50:00,3.0080,3.0100,2.9980,3.0055,298
2009-10-30,21:55:00,3.0030,3.0055,2.9970,2.9980,276
2009-10-30,22:00:00,2.9995,3.0060,2.9975,2.9995,408
2009-10-30,22:05:00,2.9995,3.0035,2.9980,2.9985,210
2009-10-30,22:10:00,2.9985,2.9990,2.9915,2.9940,414
2009-10-30,22:15:00,2.9935,2.9965,2.9895,2.9905,347
2009-10-30,22:20:00,2.9915,2.9940,2.9830,2.9835,545
2009-10-30,22:25:00,2.9840,2.9845,2.9750,2.9795,542
2009-10-30,22:30:00,2.9795,2.9840,2.9775,2.9835,322
2009-10-30,22:35:00,2.9835,2.9840,2.9780,2.9825,368
2009-10-30,22:40:00,2.9830,2.9850,2.9800,2.9830,197
2009-10-30,22:45:00,2.9825,2.9880,2.9810,2.9870,199
2009-10-30,22:50:00,2.9870,2.9880,2.9820,2.9860,125
2009-10-30,22:55:00,2.9855,2.9885,2.9825,2.9835,195
2009-10-30,23:00:00,2.9830,2.9845,2.9810,2.9825,151
2009-10-30,23:05:00,2.9825,2.9840,2.9735,2.9795,359
2009-10-30,23:10:00,2.9800,2.9855,2.9800,2.9820,271
2009-10-30,23:15:00,2.9820,2.9830,2.9760,2.9770,195
2009-10-30,23:20:00,2.9775,2.9805,2.9680,2.9690,325
2009-10-30,23:25:00,2.9675,2.9730,2.9655,2.9720,228
2009-10-30,23:30:00,2.9725,2.9800,2.9725,2.9775,220
2009-10-30,23:35:00,2.9775,2.9780,2.9540,2.9580,742
2009-10-30,23:40:00,2.9585,2.9660,2.9580,2.9640,262
2009-10-30,23:45:00,2.9640,2.9645,2.9570,2.9625,463
2009-10-30,23:50:00,2.9630,2.9645,2.9465,2.9510,666
2009-10-30,23:55:00,2.9505,2.9575,2.9500,2.9510,392
2009-10-31,00:00:00,2.9505,2.9580,2.9500,2.9570,404
2009-10-31,00:05:00,2.9565,2.9670,2.9565,2.9660,335
2009-10-31,00:10:00,2.9650,2.9690,2.9620,2.9635,276
2009-10-31,00:15:00,2.9630,2.9660,2.9590,2.9630,126
2009-10-31,00:20:00,2.9635,2.9640,2.9600,2.9630,198
2009-10-31,00:25:00,2.9625,2.9640,2.9520,2.9545,329
2009-10-31,00:30:00,2.9550,2.9590,2.9525,2.9575,250
2009-10-31,00:35:00,2.9565,2.9635,2.9565,2.9620,203
2009-10-31,00:40:00,2.9620,2.9645,2.9570,2.9570,152
2009-10-31,00:45:00,2.9575,2.9590,2.9475,2.9510,388
2009-10-31,00:50:00,2.9515,2.9565,2.9420,2.9505,707
2009-10-31,00:55:00,2.9505,2.9580,2.9470,2.9560,823
2009-10-31,01:00:00,2.9555,2.9565,2.9500,2.9530,235
2009-10-31,01:05:00,2.9530,2.9565,2.9510,2.9525,168
2009-10-31,01:10:00,2.9530,2.9550,2.9510,2.9520,107
2009-10-31,01:15:00,2.9510,2.9540,2.9500,2.9505,136
2009-10-31,01:20:00,2.9495,2.9555,2.9475,2.9510,121
2009-10-31,01:25:00,2.9505,2.9510,2.9480,2.9500,90
2009-10-31,01:30:00,2.9515,2.9515,2.9465,2.9470,158
2009-10-31,01:35:00,2.9470,2.9510,2.9460,2.9510,51
2009-10-31,01:40:00,2.9510,2.9525,2.9505,2.9515,69
2009-10-31,01:45:00,2.9515,2.9595,2.9510,2.9565,163
2009-10-31,01:50:00,2.9570,2.9570,2.9535,2.9550,95
2009-10-31,01:55:00,2.9545,2.9550,2.9525,2.9525,70
2009-10-31,02:00:00,2.9530,2.9540,2.9525,2.9535,37
2009-10-31,02:05:00,2.9535,2.9565,2.9530,2.9550,49
2009-10-31,02:10:00,2.9555,2.9595,2.9550,2.9555,57
2009-10-31,02:15:00,2.9555,2.9555,2.9540,2.9550,18
2009-10-31,02:20:00,2.9540,2.9540,2.9480,2.9480,47
2009-10-31,02:25:00,2.9475,2.9500,2.9465,2.9500,16
2009-10-31,02:30:00,2.9500,2.9500,2.9500,2.9500,18
2009-10-31,02:35:00,2.9485,2.9505,2.9480,2.9500,17
2009-10-31,02:40:00,2.9500,2.9540,2.9485,2.9485,29
2009-10-31,02:45:00,2.9490,2.9575,2.9480,2.9540,40
2009-10-31,02:50:00,2.9540,2.9575,2.9535,2.9575,5
2009-10-31,02:55:00,2.9560,2.9560,2.9540,2.9545,7
2009-10-31,03:00:00,2.9545,2.9570,2.9530,2.9530,16
2009-10-31,03:05:00,2.9530,2.9550,2.9530,2.9540,71
2009-10-31,03:10:00,2.9540,2.9585,2.9540,2.9570,24
2009-10-31,03:15:00,2.9555,2.9560,2.9555,2.9560,9
2009-10-31,03:20:00,2.9565,2.9580,2.9560,2.9580,30
2009-10-31,03:25:00,2.9580,2.9580,2.9505,2.9550,39
2009-10-31,03:30:00,2.9550,2.9575,2.9550,2.9575,3
2009-10-31,03:35:00,2.9580,2.9580,2.9540,2.9540,6
2009-10-31,03:40:00,2.9535,2.9545,2.9525,2.9545,21
2009-10-31,03:45:00,2.9555,2.9580,2.9545,2.9580,6
2009-10-31,03:50:00,2.9575,2.9580,2.9550,2.9550,4
2009-10-31,03:55:00,2.9560,2.9565,2.9560,2.9565,8
2009-10-31,04:00:00,2.9565,2.9565,2.9540,2.9545,10
2009-10-31,04:05:00,2.9550,2.9590,2.9550,2.9575,15
2009-10-31,04:10:00,2.9580,2.9580,2.9565,2.9565,10
2009-10-31,04:15:00,2.9545,2.9545,2.9540,2.9540,2
2009-10-31,04:20:00,2.9540,2.9560,2.9535,2.9540,10
2009-10-31,04:25:00,2.9565,2.9565,2.9545,2.9545,3
2009-10-31,04:30:00,2.9550,2.9575,2.9545,2.9575,20
2009-10-31,04:35:00,2.9570,2.9595,2.9570,2.9595,24
2009-10-31,04:40:00,2.9595,2.9595,2.9580,2.9580,2
2009-10-31,04:45:00,2.9595,2.9595,2.9595,2.9595,1
2009-10-31,04:50:00,2.9565,2.9565,2.9565,2.9565,2
2009-10-31,04:55:00,2.9575,2.9575,2.9550,2.9550,3
2009-10-31,05:00:00,2.9575,2.9580,2.9575,2.9580,2
2009-10-31,05:05:00,2.9545,2.9580,2.9545,2.9580,4
2009-10-31,05:10:00,2.9590,2.9590,2.9590,2.9590,3
2009-11-02,07:00:00,2.9475,2.9520,2.9325,2.9520,86
2009-11-02,07:05:00,2.9505,2.9555,2.9495,2.9530,23
2009-11-02,07:10:00,2.9500,2.9555,2.9480,2.9480,54
2009-11-02,07:15:00,2.9500,2.9500,2.9470,2.9470,5
2009-11-02,07:20:00,2.9515,2.9530,2.9515,2.9530,4
2009-11-02,07:25:00,2.9540,2.9565,2.9540,2.9565,4
2009-11-02,07:30:00,2.9565,2.9565,2.9460,2.9470,14
2009-11-02,07:35:00,2.9485,2.9570,2.9485,2.9570,9
2009-11-02,07:40:00,2.9575,2.9575,2.9515,2.9570,8
2009-11-02,07:45:00,2.9535,2.9540,2.9535,2.9540,7
2009-11-02,07:50:00,2.9520,2.9550,2.9520,2.9550,3
2009-11-02,07:55:00,2.9550,2.9635,2.9550,2.9635,10
2009-11-02,08:00:00,2.9610,2.9630,2.9605,2.9630,6
2009-11-02,08:05:00,2.9635,2.9635,2.9635,2.9635,4
2009-11-02,08:10:00,2.9605,2.9695,2.9605,2.9685,26
2009-11-02,08:25:00,2.9630,2.9660,2.9630,2.9655,6
2009-11-02,08:30:00,2.9650,2.9665,2.9630,2.9630,3
2009-11-02,08:35:00,2.9660,2.9675,2.9660,2.9675,7
2009-11-02,08:40:00,2.9660,2.9670,2.9660,2.9670,10
2009-11-02,08:50:00,2.9675,2.9695,2.9670,2.9685,10
2009-11-02,08:55:00,2.9695,2.9695,2.9670,2.9675,6
2009-11-02,09:00:00,2.9665,2.9665,2.9585,2.9585,28
2009-11-02,09:05:00,2.9590,2.9660,2.9590,2.9655,33
2009-11-02,09:10:00,2.9630,2.9640,2.9625,2.9625,10
2009-11-02,09:15:00,2.9630,2.9650,2.9630,2.9650,6
2009-11-02,09:20:00,2.9640,2.9640,2.9635,2.9635,6
2009-11-02,09:25:00,2.9615,2.9615,2.9515,2.9515,32
2009-11-02,09:30:00,2.9510,2.9545,2.9485,2.9545,26
2009-11-02,09:35:00,2.9535,2.9610,2.9535,2.9610,14
2009-11-02,09:40:00,2.9605,2.9605,2.9575,2.9575,2
2009-11-02,09:45:00,2.9585,2.9600,2.9585,2.9590,6
2009-11-02,09:50:00,2.9600,2.9610,2.9600,2.9600,10
2009-11-02,09:55:00,2.9600,2.9630,2.9590,2.9630,11
2009-11-02,10:00:00,2.9595,2.9620,2.9595,2.9605,5
2009-11-02,10:05:00,2.9570,2.9600,2.9560,2.9570,7
2009-11-02,10:10:00,2.9570,2.9595,2.9565,2.9595,16
2009-11-02,10:15:00,2.9580,2.9600,2.9570,2.9600,13
2009-11-02,10:20:00,2.9600,2.9600,2.9600,2.9600,4
2009-11-02,10:25:00,2.9630,2.9675,2.9630,2.9670,35
2009-11-02,10:30:00,2.9675,2.9675,2.9625,2.9650,13
2009-11-02,10:35:00,2.9650,2.9650,2.9625,2.9650,4
2009-11-02,10:40:00,2.9675,2.9675,2.9675,2.9675,1
2009-11-02,10:45:00,2.9675,2.9695,2.9675,2.9695,11
2009-11-02,10:50:00,2.9675,2.9765,2.9675,2.9735,38
2009-11-02,10:55:00,2.9720,2.9720,2.9690,2.9690,8
2009-11-02,11:00:00,2.9695,2.9695,2.9695,2.9695,7
2009-11-02,11:05:00,2.9685,2.9685,2.9685,2.9685,2
2009-11-02,11:10:00,2.9710,2.9745,2.9710,2.9710,15
2009-11-02,11:15:00,2.9705,2.9755,2.9685,2.9755,17
2009-11-02,11:20:00,2.9765,2.9815,2.9765,2.9815,53
2009-11-02,11:25:00,2.9810,2.9815,2.9775,2.9775,13
2009-11-02,11:30:00,2.9790,2.9790,2.9750,2.9750,7
2009-11-02,11:35:00,2.9730,2.9730,2.9670,2.9715,16
2009-11-02,11:40:00,2.9695,2.9750,2.9695,2.9750,8
2009-11-02,11:45:00,2.9750,2.9750,2.9750,2.9750,1
2009-11-02,11:50:00,2.9775,2.9780,2.9735,2.9735,10
2009-11-02,11:55:00,2.9785,2.9785,2.9770,2.9770,3
2009-11-02,12:00:00,2.9770,2.9770,2.9770,2.9770,1
2009-11-02,12:05:00,2.9775,2.9780,2.9775,2.9780,2
2009-11-02,12:10:00,2.9780,2.9780,2.9780,2.9780,8
2009-11-02,12:15:00,2.9780,2.9780,2.9780,2.9780,1
2009-11-02,12:20:00,2.9770,2.9770,2.9770,2.9770,4
2009-11-02,12:25:00,2.9785,2.9835,2.9785,2.9815,32
2009-11-02,12:30:00,2.9780,2.9780,2.9770,2.9770,6
2009-11-02,12:35:00,2.9765,2.9765,2.9755,2.9755,8
2009-11-02,12:40:00,2.9755,2.9755,2.9755,2.9755,4
2009-11-02,12:45:00,2.9745,2.9765,2.9740,2.9740,7
2009-11-02,12:50:00,2.9740,2.9740,2.9735,2.9735,6
2009-11-02,12:55:00,2.9740,2.9740,2.9740,2.9740,1
2009-11-02,13:00:00,2.9740,2.9740,2.9740,2.9740,1
2009-11-02,13:05:00,2.9730,2.9730,2.9730,2.9730,1
2009-11-02,13:10:00,2.9745,2.9750,2.9730,2.9745,5
2009-11-02,13:20:00,2.9725,2.9725,2.9725,2.9725,2
2009-11-02,13:25:00,2.9745,2.9755,2.9745,2.9755,2
2009-11-02,13:30:00,2.9755,2.9800,2.9755,2.9790,14
2009-11-02,13:35:00,2.9810,2.9820,2.9805,2.9815,13
2009-11-02,13:40:00,2.9815,2.9815,2.9800,2.9800,23
2009-11-02,13:45:00,2.9805,2.9810,2.9800,2.9810,6
2009-11-02,13:50:00,2.9810,2.9820,2.9780,2.9820,31
2009-11-02,13:55:00,2.9795,2.9795,2.9795,2.9795,1
2009-11-02,14:00:00,2.9805,2.9805,2.9805,2.9805,4
2009-11-02,14:05:00,2.9805,2.9810,2.9805,2.9810,3
2009-11-02,14:10:00,2.9815,2.9825,2.9815,2.9825,22
2009-11-02,14:15:00,2.9825,2.9865,2.9825,2.9850,41
2009-11-02,14:20:00,2.9870,2.9875,2.9870,2.9875,6
2009-11-02,14:25:00,2.9860,2.9860,2.9805,2.9805,12
2009-11-02,14:30:00,2.9850,2.9850,2.9850,2.9850,2
2009-11-02,14:35:00,2.9835,2.9835,2.9835,2.9835,1
2009-11-02,14:40:00,2.9810,2.9810,2.9800,2.9800,7
2009-11-02,14:45:00,2.9790,2.9800,2.9790,2.9800,4
2009-11-02,14:50:00,2.9840,2.9865,2.9825,2.9830,10
2009-11-02,14:55:00,2.9830,2.9845,2.9815,2.9830,10
2009-11-02,15:00:00,2.9830,2.9830,2.9775,2.9780,12
2009-11-02,15:05:00,2.9770,2.9795,2.9765,2.9765,10
2009-11-02,15:10:00,2.9775,2.9775,2.9760,2.9760,9
2009-11-02,15:15:00,2.9775,2.9780,2.9725,2.9750,21
2009-11-02,15:20:00,2.9775,2.9810,2.9775,2.9800,15
2009-11-02,15:25:00,2.9810,2.9835,2.9800,2.9835,7
2009-11-02,15:30:00,2.9825,2.9850,2.9825,2.9845,9
2009-11-02,15:35:00,2.9785,2.9790,2.9785,2.9790,4
2009-11-02,15:40:00,2.9790,2.9790,2.9785,2.9790,6
2009-11-02,15:45:00,2.9780,2.9780,2.9700,2.9700,52
2009-11-02,15:50:00,2.9705,2.9710,2.9680,2.9680,14
2009-11-02,15:55:00,2.9680,2.9695,2.9660,2.9660,15
2009-11-02,16:00:00,2.9650,2.9690,2.9630,2.9690,30
2009-11-02,16:05:00,2.9690,2.9695,2.9570,2.9570,59
2009-11-02,16:10:00,2.9585,2.9585,2.9500,2.9530,102
2009-11-02,16:15:00,2.9540,2.9605,2.9540,2.9575,42
2009-11-02,16:20:00,2.9575,2.9625,2.9575,2.9580,90
2009-11-02,16:25:00,2.9585,2.9620,2.9580,2.9580,45
2009-11-02,16:30:00,2.9620,2.9620,2.9605,2.9610,7
2009-11-02,16:35:00,2.9630,2.9680,2.9620,2.9660,27
2009-11-02,16:40:00,2.9655,2.9680,2.9645,2.9680,18
2009-11-02,16:45:00,2.9675,2.9685,2.9650,2.9650,35
2009-11-02,16:50:00,2.9670,2.9710,2.9660,2.9710,19
2009-11-02,16:55:00,2.9700,2.9715,2.9685,2.9700,25
2009-11-02,17:00:00,2.9700,2.9745,2.9700,2.9720,34
2009-11-02,17:05:00,2.9735,2.9755,2.9705,2.9720,19
2009-11-02,17:10:00,2.9750,2.9750,2.9725,2.9725,5
2009-11-02,17:15:00,2.9710,2.9735,2.9655,2.9705,36
2009-11-02,17:20:00,2.9720,2.9740,2.9720,2.9735,7
2009-11-02,17:25:00,2.9710,2.9720,2.9710,2.9720,11
2009-11-02,17:30:00,2.9705,2.9735,2.9705,2.9735,16
2009-11-02,17:35:00,2.9730,2.9750,2.9670,2.9730,70
2009-11-02,17:40:00,2.9710,2.9740,2.9700,2.9720,25
2009-11-02,17:45:00,2.9710,2.9730,2.9700,2.9730,12
2009-11-02,17:50:00,2.9720,2.9720,2.9705,2.9705,6
2009-11-02,17:55:00,2.9720,2.9720,2.9695,2.9710,12
2009-11-02,18:00:00,2.9715,2.9715,2.9700,2.9710,8
2009-11-02,18:05:00,2.9700,2.9700,2.9650,2.9680,19
2009-11-02,18:10:00,2.9655,2.9660,2.9650,2.9660,6
2009-11-02,18:15:00,2.9710,2.9720,2.9700,2.9720,37
2009-11-02,18:20:00,2.9710,2.9710,2.9700,2.9700,4
2009-11-02,18:25:00,2.9700,2.9715,2.9690,2.9715,13
2009-11-02,18:30:00,2.9715,2.9720,2.9715,2.9720,7
2009-11-02,18:35:00,2.9685,2.9710,2.9680,2.9710,16
2009-11-02,18:40:00,2.9680,2.9680,2.9680,2.9680,1
2009-11-02,18:45:00,2.9680,2.9685,2.9670,2.9685,9
2009-11-02,18:50:00,2.9685,2.9700,2.9685,2.9700,10
2009-11-02,18:55:00,2.9710,2.9720,2.9705,2.9705,14
2009-11-02,19:00:00,2.9705,2.9705,2.9690,2.9690,7
2009-11-02,19:10:00,2.9685,2.9685,2.9685,2.9685,5
2009-11-02,19:20:00,2.9690,2.9690,2.9680,2.9680,5
2009-11-02,19:25:00,2.9700,2.9740,2.9700,2.9725,35
2009-11-02,19:30:00,2.9730,2.9820,2.9730,2.9810,98
2009-11-02,19:35:00,2.9805,2.9810,2.9790,2.9790,35
2009-11-02,19:40:00,2.9785,2.9800,2.9760,2.9770,30
2009-11-02,19:45:00,2.9775,2.9790,2.9735,2.9735,36
2009-11-02,19:50:00,2.9750,2.9750,2.9730,2.9750,12
2009-11-02,19:55:00,2.9745,2.9775,2.9745,2.9755,31
2009-11-02,20:00:00,2.9760,2.9770,2.9735,2.9750,20
2009-11-02,20:05:00,2.9760,2.9765,2.9740,2.9750,32
2009-11-02,20:10:00,2.9755,2.9760,2.9690,2.9700,51
2009-11-02,20:15:00,2.9680,2.9700,2.9655,2.9675,115
2009-11-02,20:20:00,2.9670,2.9690,2.9650,2.9650,123
2009-11-02,20:25:00,2.9650,2.9735,2.9630,2.9665,149
2009-11-02,20:30:00,2.9660,2.9675,2.9595,2.9605,67
2009-11-02,20:35:00,2.9610,2.9640,2.9610,2.9615,88
2009-11-02,20:40:00,2.9615,2.9645,2.9610,2.9615,54
2009-11-02,20:45:00,2.9615,2.9620,2.9580,2.9605,55
2009-11-02,20:50:00,2.9615,2.9625,2.9580,2.9615,153
2009-11-02,20:55:00,2.9615,2.9670,2.9610,2.9655,117
2009-11-02,21:00:00,2.9660,2.9675,2.9650,2.9660,102
2009-11-02,21:05:00,2.9650,2.9655,2.9565,2.9640,202
2009-11-02,21:10:00,2.9640,2.9670,2.9485,2.9520,872
2009-11-02,21:15:00,2.9520,2.9550,2.9490,2.9515,161
2009-11-02,21:20:00,2.9510,2.9585,2.9485,2.9565,290
2009-11-02,21:25:00,2.9560,2.9570,2.9515,2.9525,226
2009-11-02,21:30:00,2.9520,2.9530,2.9455,2.9470,239
2009-11-02,21:35:00,2.9465,2.9475,2.9400,2.9450,300
2009-11-02,21:40:00,2.9445,2.9515,2.9440,2.9495,81
2009-11-02,21:45:00,2.9480,2.9485,2.9435,2.9450,96
2009-11-02,21:50:00,2.9450,2.9490,2.9420,2.9420,114
2009-11-02,21:55:00,2.9420,2.9430,2.9350,2.9390,194
2009-11-02,22:00:00,2.9395,2.9395,2.9260,2.9280,487
2009-11-02,22:05:00,2.9285,2.9325,2.9285,2.9295,184
2009-11-02,22:10:00,2.9300,2.9385,2.9300,2.9360,239
2009-11-02,22:15:00,2.9360,2.9385,2.9335,2.9360,129
2009-11-02,22:20:00,2.9355,2.9375,2.9320,2.9355,89
2009-11-02,22:25:00,2.9345,2.9400,2.9340,2.9385,72
2009-11-02,22:30:00,2.9380,2.9465,2.9355,2.9415,324
2009-11-02,22:35:00,2.9410,2.9440,2.9315,2.9315,291
2009-11-02,22:40:00,2.9320,2.9370,2.9285,2.9310,310
2009-11-02,22:45:00,2.9310,2.9325,2.9230,2.9290,408
2009-11-02,22:50:00,2.9290,2.9430,2.9290,2.9400,264
2009-11-02,22:55:00,2.9400,2.9435,2.9380,2.9430,191
2009-11-02,23:00:00,2.9425,2.9800,2.9405,2.9770,867
2009-11-02,23:05:00,2.9770,2.9790,2.9630,2.9660,466
2009-11-02,23:10:00,2.9655,2.9700,2.9640,2.9675,309
2009-11-02,23:15:00,2.9670,2.9760,2.9615,2.9740,440
2009-11-02,23:20:00,2.9745,2.9765,2.9650,2.9675,324
2009-11-02,23:25:00,2.9675,2.9785,2.9675,2.9730,344
2009-11-02,23:30:00,2.9745,2.9810,2.9725,2.9755,241
2009-11-02,23:35:00,2.9760,2.9815,2.9695,2.9800,176
2009-11-02,23:40:00,2.9815,2.9815,2.9685,2.9700,206
2009-11-02,23:45:00,2.9700,2.9730,2.9665,2.9675,135
2009-11-02,23:50:00,2.9675,2.9725,2.9630,2.9665,159
2009-11-02,23:55:00,2.9660,2.9670,2.9590,2.9595,132
2009-11-03,00:00:00,2.9595,2.9640,2.9545,2.9625,193
2009-11-03,00:05:00,2.9625,2.9675,2.9605,2.9650,229
2009-11-03,00:10:00,2.9650,2.9775,2.9635,2.9745,373
2009-11-03,00:15:00,2.9750,2.9765,2.9700,2.9750,173
2009-11-03,00:20:00,2.9735,2.9805,2.9730,2.9800,162
2009-11-03,00:25:00,2.9790,2.9795,2.9735,2.9795,245
2009-11-03,00:30:00,2.9795,2.9860,2.9775,2.9825,325
2009-11-03,00:35:00,2.9825,2.9845,2.9770,2.9770,174
2009-11-03,00:40:00,2.9780,2.9860,2.9770,2.9860,120
2009-11-03,00:45:00,2.9860,2.9875,2.9800,2.9810,349
2009-11-03,00:50:00,2.9820,2.9840,2.9760,2.9825,251
2009-11-03,00:55:00,2.9820,2.9830,2.9770,2.9770,276
2009-11-03,01:00:00,2.9780,2.9845,2.9780,2.9825,119
2009-11-03,01:05:00,2.9825,2.9840,2.9780,2.9805,67
2009-11-03,01:10:00,2.9800,2.9810,2.9770,2.9785,141
2009-11-03,01:15:00,2.9790,2.9790,2.9715,2.9780,174
2009-11-03,01:20:00,2.9780,2.9790,2.9735,2.9770,105
2009-11-03,01:25:00,2.9770,2.9770,2.9700,2.9700,75
2009-11-03,01:30:00,2.9695,2.9720,2.9625,2.9635,221
2009-11-03,01:35:00,2.9635,2.9680,2.9620,2.9665,102
2009-11-03,01:40:00,2.9665,2.9705,2.9650,2.9670,245
2009-11-03,01:45:00,2.9665,2.9670,2.9590,2.9595,301
2009-11-03,01:50:00,2.9590,2.9610,2.9475,2.9515,493
2009-11-03,01:55:00,2.9515,2.9535,2.9420,2.9445,786
2009-11-03,02:00:00,2.9450,2.9675,2.9225,2.9475,1013
2009-11-03,02:05:00,2.9475,2.9530,2.9470,2.9530,190
2009-11-03,02:10:00,2.9535,2.9535,2.9485,2.9490,129
2009-11-03,02:15:00,2.9495,2.9530,2.9440,2.9500,160
2009-11-03,02:20:00,2.9505,2.9540,2.9450,2.9515,95
2009-11-03,02:25:00,2.9515,2.9540,2.9450,2.9465,97
2009-11-03,02:30:00,2.9460,2.9475,2.9450,2.9465,25
2009-11-03,02:35:00,2.9460,2.9475,2.9430,2.9430,84
2009-11-03,02:40:00,2.9435,2.9445,2.9415,2.9445,58
2009-11-03,02:45:00,2.9455,2.9475,2.9425,2.9450,29
2009-11-03,02:50:00,2.9445,2.9450,2.9420,2.9430,26
2009-11-03,02:55:00,2.9425,2.9460,2.9415,2.9440,61
2009-11-03,03:00:00,2.9430,2.9445,2.9375,2.9390,65
2009-11-03,03:05:00,2.9400,2.9430,2.9390,2.9425,23
2009-11-03,03:10:00,2.9445,2.9505,2.9440,2.9505,23
2009-11-03,03:15:00,2.9490,2.9680,2.9490,2.9600,87
2009-11-03,03:20:00,2.9600,2.9625,2.9565,2.9600,53
2009-11-03,03:25:00,2.9600,2.9695,2.9540,2.9695,76
2009-11-03,03:30:00,2.9700,2.9700,2.9620,2.9640,109
2009-11-03,03:35:00,2.9620,2.9620,2.9570,2.9575,43
2009-11-03,03:40:00,2.9550,2.9555,2.9520,2.9545,168
2009-11-03,03:45:00,2.9545,2.9545,2.9510,2.9510,9
2009-11-03,03:50:00,2.9515,2.9515,2.9500,2.9515,11
2009-11-03,03:55:00,2.9515,2.9515,2.9455,2.9475,29
2009-11-03,04:00:00,2.9495,2.9500,2.9495,2.9500,23
2009-11-03,04:05:00,2.9500,2.9500,2.9490,2.9490,31
2009-11-03,04:10:00,2.9500,2.9500,2.9500,2.9500,7
2009-11-03,04:15:00,2.9500,2.9510,2.9490,2.9490,17
2009-11-03,04:20:00,2.9500,2.9500,2.9500,2.9500,9
2009-11-03,04:25:00,2.9480,2.9490,2.9475,2.9490,51
2009-11-03,04:30:00,2.9450,2.9490,2.9450,2.9475,31
2009-11-03,04:35:00,2.9490,2.9490,2.9475,2.9490,19
2009-11-03,04:40:00,2.9485,2.9500,2.9485,2.9495,45
2009-11-03,04:45:00,2.9500,2.9500,2.9480,2.9480,17
2009-11-03,04:50:00,2.9500,2.9500,2.9475,2.9500,7
2009-11-03,04:55:00,2.9500,2.9505,2.9485,2.9505,54
2009-11-03,05:00:00,2.9500,2.9505,2.9500,2.9505,32
2009-11-03,05:05:00,2.9505,2.9505,2.9500,2.9500,32
2009-11-03,05:10:00,2.9505,2.9505,2.9500,2.9500,3
2009-11-03,05:15:00,2.9505,2.9505,2.9470,2.9470,4
2009-11-03,05:20:00,2.9500,2.9505,2.9500,2.9505,3
2009-11-03,05:25:00,2.9505,2.9510,2.9505,2.9510,30
2009-11-03,05:45:00,2.9510,2.9510,2.9510,2.9510,5
2009-11-03,05:50:00,2.9510,2.9510,2.9500,2.9510,17
2009-11-03,05:55:00,2.9510,2.9510,2.9510,2.9510,7
2009-11-03,06:00:00,2.9510,2.9510,2.9510,2.9510,7
2009-11-03,06:05:00,2.9510,2.9510,2.9510,2.9510,1
2009-11-03,06:10:00,2.9505,2.9505,2.9505,2.9505,2
2009-11-03,06:20:00,2.9450,2.9450,2.9450,2.9450,1
2009-11-03,07:00:00,2.9610,2.9610,2.9610,2.9610,1
2009-11-03,07:05:00,2.9590,2.9590,2.9590,2.9590,1
2009-11-03,07:15:00,2.9580,2.9580,2.9580,2.9580,2
2009-11-03,07:20:00,2.9550,2.9550,2.9550,2.9550,1
2009-11-03,07:50:00,2.9570,2.9570,2.9570,2.9570,10
2009-11-03,08:00:00,2.9535,2.9535,2.9530,2.9530,3
2009-11-03,08:05:00,2.9540,2.9550,2.9540,2.9550,3
2009-11-03,08:10:00,2.9550,2.9550,2.9550,2.9550,5
2009-11-03,08:15:00,2.9585,2.9600,2.9585,2.9600,13
2009-11-03,08:20:00,2.9605,2.9610,2.9580,2.9610,11
2009-11-03,08:25:00,2.9580,2.9580,2.9575,2.9575,2
2009-11-03,08:30:00,2.9570,2.9570,2.9555,2.9555,15
2009-11-03,08:35:00,2.9550,2.9550,2.9530,2.9530,10
2009-11-03,08:40:00,2.9535,2.9540,2.9535,2.9535,3
2009-11-03,08:45:00,2.9555,2.9585,2.9555,2.9585,7
2009-11-03,08:50:00,2.9580,2.9585,2.9580,2.9585,3
2009-11-03,08:55:00,2.9605,2.9630,2.9605,2.9630,36
2009-11-03,09:00:00,2.9630,2.9755,2.9630,2.9735,73
2009-11-03,09:05:00,2.9735,2.9805,2.9730,2.9800,60
2009-11-03,09:10:00,2.9800,2.9815,2.9790,2.9800,37
2009-11-03,09:15:00,2.9800,2.9860,2.9800,2.9860,47
2009-11-03,09:20:00,2.9850,2.9850,2.9820,2.9840,29
2009-11-03,09:25:00,2.9870,2.9895,2.9870,2.9875,26
2009-11-03,09:30:00,2.9865,2.9865,2.9795,2.9825,10
2009-11-03,09:35:00,2.9830,2.9870,2.9830,2.9870,17
2009-11-03,09:45:00,2.9845,2.9845,2.9845,2.9845,2
2009-11-03,09:50:00,2.9855,2.9870,2.9830,2.9830,10
2009-11-03,09:55:00,2.9830,2.9830,2.9775,2.9820,7
2009-11-03,10:00:00,2.9835,2.9870,2.9835,2.9860,6
2009-11-03,10:05:00,2.9820,2.9820,2.9800,2.9810,16
2009-11-03,10:10:00,2.9805,2.9805,2.9800,2.9805,12
2009-11-03,10:15:00,2.9785,2.9800,2.9755,2.9755,10
2009-11-03,10:20:00,2.9755,2.9755,2.9735,2.9740,18
2009-11-03,10:25:00,2.9720,2.9735,2.9720,2.9730,9
2009-11-03,10:30:00,2.9770,2.9770,2.9770,2.9770,2
2009-11-03,10:35:00,2.9775,2.9790,2.9775,2.9790,15
2009-11-03,10:40:00,2.9800,2.9800,2.9800,2.9800,3
2009-11-03,10:45:00,2.9795,2.9795,2.9795,2.9795,1
2009-11-03,10:55:00,2.9810,2.9815,2.9810,2.9815,11
2009-11-03,11:00:00,2.9815,2.9825,2.9815,2.9825,7
2009-11-03,11:05:00,2.9820,2.9820,2.9815,2.9815,4
2009-11-03,11:10:00,2.9815,2.9825,2.9815,2.9815,11
2009-11-03,11:20:00,2.9800,2.9800,2.9800,2.9800,2
2009-11-03,11:25:00,2.9810,2.9810,2.9790,2.9800,5
2009-11-03,11:30:00,2.9780,2.9795,2.9740,2.9785,12
2009-11-03,11:35:00,2.9765,2.9765,2.9755,2.9755,6
2009-11-03,11:40:00,2.9780,2.9825,2.9780,2.9820,13
2009-11-03,11:45:00,2.9800,2.9825,2.9800,2.9800,4
2009-11-03,11:50:00,2.9800,2.9800,2.9765,2.9765,7
2009-11-03,11:55:00,2.9795,2.9795,2.9795,2.9795,1
2009-11-03,12:00:00,2.9760,2.9780,2.9735,2.9780,17
2009-11-03,12:05:00,2.9795,2.9800,2.9780,2.9780,5
2009-11-03,12:25:00,2.9795,2.9795,2.9775,2.9775,6
2009-11-03,12:30:00,2.9770,2.9770,2.9730,2.9740,27
2009-11-03,12:35:00,2.9735,2.9745,2.9735,2.9745,6
2009-11-03,12:40:00,2.9740,2.9740,2.9715,2.9725,11
2009-11-03,12:45:00,2.9725,2.9725,2.9720,2.9720,8
2009-11-03,12:50:00,2.9720,2.9740,2.9715,2.9740,7
2009-11-03,12:55:00,2.9740,2.9745,2.9740,2.9745,2
2009-11-03,13:00:00,2.9740,2.9750,2.9740,2.9750,4
2009-11-03,13:05:00,2.9740,2.9750,2.9740,2.9750,11
2009-11-03,13:10:00,2.9750,2.9755,2.9750,2.9755,4
2009-11-03,13:15:00,2.9765,2.9770,2.9740,2.9745,9
2009-11-03,13:20:00,2.9745,2.9745,2.9735,2.9735,2
2009-11-03,13:25:00,2.9730,2.9730,2.9715,2.9720,10
2009-11-03,13:30:00,2.9725,2.9765,2.9725,2.9755,33
2009-11-03,13:35:00,2.9755,2.9755,2.9740,2.9750,10
2009-11-03,13:40:00,2.9750,2.9755,2.9750,2.9755,3
2009-11-03,13:45:00,2.9745,2.9745,2.9705,2.9710,26
2009-11-03,13:50:00,2.9720,2.9765,2.9720,2.9740,16
2009-11-03,13:55:00,2.9750,2.9760,2.9750,2.9760,9
2009-11-03,14:00:00,2.9740,2.9755,2.9730,2.9745,6
2009-11-03,14:05:00,2.9760,2.9775,2.9760,2.9775,9
2009-11-03,14:10:00,2.9765,2.9765,2.9740,2.9740,19
2009-11-03,14:15:00,2.9730,2.9760,2.9730,2.9750,6
2009-11-03,14:20:00,2.9740,2.9760,2.9740,2.9755,11
2009-11-03,14:25:00,2.9765,2.9770,2.9740,2.9740,15
2009-11-03,14:30:00,2.9730,2.9730,2.9730,2.9730,2
2009-11-03,14:35:00,2.9725,2.9725,2.9705,2.9720,10
2009-11-03,14:40:00,2.9720,2.9745,2.9710,2.9745,8
2009-11-03,14:45:00,2.9730,2.9740,2.9730,2.9735,5
2009-11-03,14:50:00,2.9735,2.9740,2.9715,2.9715,10
2009-11-03,14:55:00,2.9720,2.9720,2.9705,2.9705,7
2009-11-03,15:00:00,2.9700,2.9700,2.9650,2.9650,14
2009-11-03,15:05:00,2.9650,2.9650,2.9620,2.9640,47
2009-11-03,15:10:00,2.9635,2.9635,2.9590,2.9600,53
2009-11-03,15:15:00,2.9600,2.9600,2.9565,2.9570,63
2009-11-03,15:20:00,2.9575,2.9600,2.9540,2.9555,86
2009-11-03,15:25:00,2.9560,2.9580,2.9560,2.9580,69
2009-11-03,15:30:00,2.9580,2.9580,2.9520,2.9540,84
2009-11-03,15:35:00,2.9535,2.9565,2.9535,2.9560,21
2009-11-03,15:40:00,2.9560,2.9580,2.9550,2.9560,12
2009-11-03,15:45:00,2.9565,2.9565,2.9470,2.9470,50
2009-11-03,15:50:00,2.9470,2.9495,2.9455,2.9480,48
2009-11-03,15:55:00,2.9485,2.9520,2.9480,2.9515,21
2009-11-03,16:00:00,2.9505,2.9505,2.9375,2.9415,223
2009-11-03,16:05:00,2.9415,2.9435,2.9395,2.9425,73
2009-11-03,16:10:00,2.9415,2.9415,2.9385,2.9405,111
2009-11-03,16:15:00,2.9405,2.9420,2.9400,2.9415,22
2009-11-03,16:20:00,2.9420,2.9420,2.9360,2.9360,54
2009-11-03,16:25:00,2.9360,2.9365,2.9310,2.9345,97
2009-11-03,16:30:00,2.9340,2.9365,2.9315,2.9355,61
2009-11-03,16:35:00,2.9375,2.9430,2.9375,2.9390,83
2009-11-03,16:40:00,2.9395,2.9395,2.9355,2.9370,34
2009-11-03,16:45:00,2.9370,2.9395,2.9365,2.9385,18
2009-11-03,16:50:00,2.9380,2.9380,2.9335,2.9365,29
2009-11-03,16:55:00,2.9365,2.9375,2.9345,2.9350,11
2009-11-03,17:00:00,2.9350,2.9360,2.9300,2.9360,94
2009-11-03,17:05:00,2.9360,2.9380,2.9345,2.9370,52
2009-11-03,17:10:00,2.9360,2.9360,2.9270,2.9270,68
2009-11-03,17:15:00,2.9275,2.9275,2.9185,2.9225,262
2009-11-03,17:20:00,2.9220,2.9250,2.9195,2.9195,46
2009-11-03,17:25:00,2.9215,2.9220,2.9090,2.9150,270
2009-11-03,17:30:00,2.9155,2.9155,2.9085,2.9110,195
2009-11-03,17:35:00,2.9105,2.9150,2.9105,2.9150,104
2009-11-03,17:40:00,2.9135,2.9140,2.9105,2.9125,90
2009-11-03,17:45:00,2.9120,2.9160,2.9105,2.9160,43
2009-11-03,17:50:00,2.9160,2.9170,2.9115,2.9130,72
2009-11-03,17:55:00,2.9135,2.9160,2.9115,2.9150,46
2009-11-03,18:00:00,2.9130,2.9130,2.9055,2.9090,98
2009-11-03,18:05:00,2.9075,2.9105,2.9040,2.9105,120
2009-11-03,18:10:00,2.9100,2.9130,2.9090,2.9130,47
2009-11-03,18:15:00,2.9135,2.9170,2.9125,2.9170,68
2009-11-03,18:20:00,2.9165,2.9175,2.9115,2.9155,66
2009-11-03,18:25:00,2.9150,2.9150,2.9100,2.9125,107
2009-11-03,18:30:00,2.9130,2.9135,2.9100,2.9105,68
2009-11-03,18:35:00,2.9125,2.9190,2.9125,2.9190,31
2009-11-03,18:40:00,2.9190,2.9220,2.9170,2.9215,55
2009-11-03,18:45:00,2.9215,2.9215,2.9140,2.9140,68
2009-11-03,18:50:00,2.9135,2.9160,2.9100,2.9135,44
2009-11-03,18:55:00,2.9130,2.9155,2.9105,2.9115,94
2009-11-03,19:00:00,2.9110,2.9110,2.9010,2.9040,112
2009-11-03,19:05:00,2.9040,2.9045,2.9015,2.9015,48
2009-11-03,19:10:00,2.9015,2.9040,2.9010,2.9025,73
2009-11-03,19:15:00,2.9020,2.9040,2.9010,2.9015,41
2009-11-03,19:20:00,2.9025,2.9075,2.9025,2.9040,101
2009-11-03,19:25:00,2.9040,2.9080,2.9040,2.9065,144
2009-11-03,19:30:00,2.9070,2.9070,2.9025,2.9050,29
2009-11-03,19:35:00,2.9055,2.9080,2.9055,2.9070,11
2009-11-03,19:40:00,2.9070,2.9095,2.9070,2.9090,17
2009-11-03,19:45:00,2.9095,2.9100,2.9030,2.9070,104
2009-11-03,19:50:00,2.9050,2.9050,2.9030,2.9040,8
2009-11-03,19:55:00,2.9040,2.9050,2.8965,2.9000,346
2009-11-03,20:00:00,2.9010,2.9035,2.8970,2.8985,150
2009-11-03,20:05:00,2.8990,2.9065,2.8990,2.9065,69
2009-11-03,20:10:00,2.9070,2.9080,2.9060,2.9080,36
2009-11-03,20:15:00,2.9085,2.9125,2.9070,2.9070,67
2009-11-03,20:20:00,2.9060,2.9090,2.9060,2.9075,36
2009-11-03,20:25:00,2.9080,2.9140,2.9065,2.9110,160
2009-11-03,20:30:00,2.9110,2.9175,2.9110,2.9175,152
2009-11-03,20:35:00,2.9170,2.9180,2.9140,2.9155,131
2009-11-03,20:40:00,2.9160,2.9185,2.9150,2.9175,57
2009-11-03,20:45:00,2.9170,2.9190,2.9155,2.9155,106
2009-11-03,20:50:00,2.9150,2.9175,2.9135,2.9165,67
2009-11-03,20:55:00,2.9175,2.9200,2.9170,2.9185,50
2009-11-03,21:00:00,2.9190,2.9260,2.9175,2.9225,202
2009-11-03,21:05:00,2.9225,2.9240,2.9200,2.9205,90
2009-11-03,21:10:00,2.9210,2.9215,2.9155,2.9155,386
2009-11-03,21:15:00,2.9155,2.9210,2.9140,2.9155,139
2009-11-03,21:20:00,2.9155,2.9190,2.9100,2.9115,256
2009-11-03,21:25:00,2.9115,2.9135,2.9100,2.9130,167
2009-11-03,21:30:00,2.9130,2.9140,2.9090,2.9100,185
2009-11-03,21:35:00,2.9100,2.9110,2.9065,2.9070,364
2009-11-03,21:40:00,2.9070,2.9080,2.9025,2.9040,496
2009-11-03,21:45:00,2.9040,2.9100,2.9040,2.9090,382
2009-11-03,21:50:00,2.9090,2.9100,2.9050,2.9080,96
2009-11-03,21:55:00,2.9080,2.9080,2.9025,2.9060,147
2009-11-03,22:00:00,2.9055,2.9080,2.9025,2.9030,274
2009-11-03,22:05:00,2.9030,2.9060,2.9000,2.9015,372
2009-11-03,22:10:00,2.9020,2.9050,2.9000,2.9040,191
2009-11-03,22:15:00,2.9030,2.9050,2.9010,2.9035,175
2009-11-03,22:20:00,2.9025,2.9045,2.8965,2.8985,246
2009-11-03,22:25:00,2.8975,2.9030,2.8950,2.9015,224
2009-11-03,22:30:00,2.9020,2.9080,2.9005,2.9080,277
2009-11-03,22:35:00,2.9080,2.9185,2.9075,2.9185,455
2009-11-03,22:40:00,2.9185,2.9265,2.9170,2.9260,428
2009-11-03,22:45:00,2.9265,2.9295,2.9195,2.9200,315
2009-11-03,22:50:00,2.9205,2.9275,2.9180,2.9235,321
2009-11-03,22:55:00,2.9235,2.9290,2.9220,2.9250,241
2009-11-03,23:00:00,2.9250,2.9360,2.9185,2.9345,646
2009-11-03,23:05:00,2.9345,2.9360,2.9295,2.9300,338
2009-11-03,23:10:00,2.9305,2.9310,2.9215,2.9240,281
2009-11-03,23:15:00,2.9235,2.9285,2.9190,2.9270,257
2009-11-03,23:20:00,2.9260,2.9260,2.9180,2.9240,337
2009-11-03,23:25:00,2.9240,2.9265,2.9220,2.9235,413
2009-11-03,23:30:00,2.9230,2.9350,2.9210,2.9350,302
2009-11-03,23:35:00,2.9355,2.9375,2.9305,2.9335,293
2009-11-03,23:40:00,2.9340,2.9565,2.9340,2.9525,545
2009-11-03,23:45:00,2.9525,2.9650,2.9520,2.9650,665
2009-11-03,23:50:00,2.9645,2.9665,2.9585,2.9610,430
2009-11-03,23:55:00,2.9595,2.9595,2.9535,2.9540,337
2009-11-04,00:00:00,2.9535,2.9625,2.9525,2.9605,285
2009-11-04,00:05:00,2.9605,2.9615,2.9525,2.9545,217
2009-11-04,00:10:00,2.9535,2.9575,2.9520,2.9555,295
2009-11-04,00:15:00,2.9555,2.9555,2.9495,2.9500,304
2009-11-04,00:20:00,2.9500,2.9575,2.9480,2.9565,168
2009-11-04,00:25:00,2.9560,2.9560,2.9445,2.9455,260
2009-11-04,00:30:00,2.9470,2.9515,2.9450,2.9480,176
2009-11-04,00:35:00,2.9475,2.9490,2.9410,2.9430,291
2009-11-04,00:40:00,2.9435,2.9435,2.9375,2.9395,248
2009-11-04,00:45:00,2.9390,2.9405,2.9375,2.9400,201
2009-11-04,00:50:00,2.9400,2.9415,2.9345,2.9415,220
2009-11-04,00:55:00,2.9415,2.9560,2.9385,2.9560,367
2009-11-04,01:00:00,2.9560,2.9595,2.9505,2.9515,202
2009-11-04,01:05:00,2.9520,2.9530,2.9450,2.9525,157
2009-11-04,01:10:00,2.9530,2.9530,2.9475,2.9500,121
2009-11-04,01:15:00,2.9505,2.9510,2.9440,2.9440,76
2009-11-04,01:20:00,2.9435,2.9510,2.9430,2.9500,167
2009-11-04,01:25:00,2.9505,2.9520,2.9470,2.9505,85
2009-11-04,01:30:00,2.9510,2.9585,2.9510,2.9575,111
2009-11-04,01:35:00,2.9580,2.9665,2.9580,2.9610,225
2009-11-04,01:40:00,2.9610,2.9645,2.9570,2.9575,163
2009-11-04,01:45:00,2.9590,2.9600,2.9525,2.9565,226
2009-11-04,01:50:00,2.9560,2.9605,2.9550,2.9555,224
2009-11-04,01:55:00,2.9555,2.9590,2.9525,2.9575,460
2009-11-04,02:00:00,2.9580,2.9605,2.9540,2.9580,105
2009-11-04,02:05:00,2.9580,2.9625,2.9575,2.9610,173
2009-11-04,02:10:00,2.9620,2.9635,2.9600,2.9630,98
2009-11-04,02:15:00,2.9635,2.9670,2.9560,2.9640,145
2009-11-04,02:20:00,2.9640,2.9695,2.9630,2.9690,156
2009-11-04,02:25:00,2.9695,2.9800,2.9640,2.9685,158
2009-11-04,02:30:00,2.9655,2.9740,2.9640,2.9665,63
2009-11-04,02:35:00,2.9660,2.9695,2.9645,2.9660,52
2009-11-04,02:40:00,2.9650,2.9655,2.9630,2.9635,30
2009-11-04,02:45:00,2.9645,2.9670,2.9640,2.9665,62
2009-11-04,02:50:00,2.9665,2.9685,2.9660,2.9665,34
2009-11-04,02:55:00,2.9675,2.9680,2.9665,2.9665,15
2009-11-04,03:00:00,2.9685,2.9685,2.9470,2.9670,113
2009-11-04,03:05:00,2.9665,2.9750,2.9665,2.9750,46
2009-11-04,03:10:00,2.9780,2.9795,2.9770,2.9770,15
2009-11-04,03:15:00,2.9755,2.9755,2.9710,2.9735,5
2009-11-04,03:20:00,2.9740,2.9795,2.9740,2.9755,41
2009-11-04,03:25:00,2.9730,2.9745,2.9685,2.9685,19
2009-11-04,03:30:00,2.9675,2.9675,2.9635,2.9650,10
2009-11-04,03:35:00,2.9645,2.9645,2.9610,2.9625,9
2009-11-04,03:40:00,2.9680,2.9680,2.9645,2.9645,3
2009-11-04,03:45:00,2.9635,2.9635,2.9635,2.9635,2
2009-11-04,03:50:00,2.9645,2.9645,2.9645,2.9645,1
2009-11-04,03:55:00,2.9620,2.9645,2.9610,2.9645,9
2009-11-04,04:00:00,2.9620,2.9640,2.9605,2.9605,5
2009-11-04,04:05:00,2.9610,2.9610,2.9590,2.9590,13
2009-11-04,04:10:00,2.9600,2.9600,2.9555,2.9555,6
2009-11-04,04:20:00,2.9570,2.9600,2.9570,2.9600,3
2009-11-04,04:25:00,2.9575,2.9600,2.9575,2.9600,8
2009-11-04,04:30:00,2.9625,2.9665,2.9560,2.9665,10
2009-11-04,04:35:00,2.9695,2.9740,2.9695,2.9725,17
2009-11-04,04:40:00,2.9740,2.9755,2.9725,2.9730,9
2009-11-04,04:45:00,2.9730,2.9740,2.9720,2.9735,13
2009-11-04,04:50:00,2.9725,2.9730,2.9715,2.9725,7
2009-11-04,04:55:00,2.9720,2.9740,2.9720,2.9740,5
2009-11-04,05:00:00,2.9750,2.9790,2.9750,2.9790,18
2009-11-04,05:05:00,2.9780,2.9795,2.9770,2.9785,13
2009-11-04,05:10:00,2.9775,2.9795,2.9775,2.9780,18
2009-11-04,05:15:00,2.9780,2.9780,2.9780,2.9780,3
2009-11-04,05:20:00,2.9780,2.9785,2.9780,2.9785,2
2009-11-04,05:25:00,2.9785,2.9785,2.9785,2.9785,9
2009-11-04,05:30:00,2.9730,2.9770,2.9730,2.9740,6
2009-11-04,05:35:00,2.9770,2.9770,2.9770,2.9770,1
2009-11-04,05:40:00,2.9770,2.9775,2.9770,2.9770,16
2009-11-04,05:45:00,2.9775,2.9775,2.9770,2.9770,7
2009-11-04,05:50:00,2.9770,2.9775,2.9770,2.9775,8
2009-11-04,05:55:00,2.9775,2.9790,2.9775,2.9790,29
2009-11-04,06:05:00,2.9780,2.9780,2.9780,2.9780,1
2009-11-04,06:10:00,2.9775,2.9780,2.9775,2.9780,2
2009-11-04,06:35:00,2.9560,2.9560,2.9560,2.9560,1
2009-11-04,07:00:00,2.9780,2.9780,2.9730,2.9730,7
2009-11-04,07:05:00,2.9760,2.9765,2.9760,2.9765,4
2009-11-04,07:10:00,2.9765,2.9765,2.9765,2.9765,2
2009-11-04,07:15:00,2.9750,2.9770,2.9750,2.9770,3
2009-11-04,07:20:00,2.9760,2.9760,2.9760,2.9760,1
2009-11-04,07:30:00,2.9760,2.9760,2.9760,2.9760,1
2009-11-04,07:35:00,2.9760,2.9775,2.9760,2.9775,10
2009-11-04,07:40:00,2.9775,2.9795,2.9765,2.9790,10
2009-11-04,07:50:00,2.9785,2.9785,2.9785,2.9785,1
2009-11-04,07:55:00,2.9770,2.9770,2.9770,2.9770,4
2009-11-04,08:00:00,2.9770,2.9770,2.9765,2.9765,3
2009-11-04,08:05:00,2.9785,2.9785,2.9785,2.9785,1
2009-11-04,08:10:00,2.9785,2.9785,2.9785,2.9785,1
2009-11-04,08:15:00,2.9765,2.9765,2.9740,2.9740,5
2009-11-04,08:20:00,2.9750,2.9750,2.9740,2.9740,3
2009-11-04,08:30:00,2.9765,2.9765,2.9700,2.9700,14
2009-11-04,08:35:00,2.9710,2.9725,2.9655,2.9660,16
2009-11-04,08:40:00,2.9660,2.9660,2.9620,2.9630,23
2009-11-04,08:45:00,2.9630,2.9660,2.9615,2.9660,24
2009-11-04,08:50:00,2.9650,2.9670,2.9650,2.9670,10
2009-11-04,08:55:00,2.9700,2.9790,2.9700,2.9765,33
2009-11-04,09:00:00,2.9790,3.0005,2.9790,2.9930,218
2009-11-04,09:05:00,2.9945,2.9995,2.9925,2.9965,63
2009-11-04,09:10:00,2.9970,2.9975,2.9930,2.9975,17
2009-11-04,09:15:00,2.9960,2.9975,2.9920,2.9955,94
2009-11-04,09:20:00,2.9955,2.9975,2.9955,2.9970,18
2009-11-04,09:25:00,2.9975,2.9990,2.9970,2.9990,20
2009-11-04,09:30:00,2.9990,3.0015,2.9990,3.0000,70
2009-11-04,09:35:00,3.0000,3.0000,2.9975,2.9975,27
2009-11-04,09:40:00,2.9980,2.9990,2.9955,2.9960,28
2009-11-04,09:45:00,2.9960,2.9970,2.9950,2.9970,23
2009-11-04,09:50:00,2.9970,2.9970,2.9920,2.9945,28
2009-11-04,09:55:00,2.9950,2.9955,2.9925,2.9935,8
2009-11-04,10:00:00,2.9930,2.9930,2.9915,2.9920,6
2009-11-04,10:05:00,2.9920,2.9920,2.9920,2.9920,1
2009-11-04,10:10:00,2.9915,2.9915,2.9910,2.9915,21
2009-11-04,10:15:00,2.9905,2.9905,2.9890,2.9890,12
2009-11-04,10:20:00,2.9900,2.9950,2.9900,2.9950,14
2009-11-04,10:25:00,2.9950,2.9950,2.9950,2.9950,2
2009-11-04,10:30:00,2.9950,2.9950,2.9950,2.9950,4
2009-11-04,10:35:00,2.9940,2.9945,2.9940,2.9945,2
2009-11-04,10:40:00,2.9950,2.9955,2.9935,2.9935,18
2009-11-04,10:45:00,2.9950,2.9955,2.9950,2.9950,11
2009-11-04,10:50:00,2.9955,2.9960,2.9955,2.9960,10
2009-11-04,10:55:00,2.9950,2.9950,2.9950,2.9950,4
2009-11-04,11:00:00,2.9950,2.9950,2.9930,2.9930,5
2009-11-04,11:05:00,2.9940,2.9940,2.9940,2.9940,3
2009-11-04,11:10:00,2.9940,2.9950,2.9915,2.9940,19
2009-11-04,11:15:00,2.9950,2.9950,2.9950,2.9950,6
2009-11-04,11:20:00,2.9945,2.9950,2.9930,2.9930,5
2009-11-04,11:25:00,2.9935,2.9935,2.9935,2.9935,1
2009-11-04,11:30:00,2.9940,2.9950,2.9940,2.9940,13
2009-11-04,11:35:00,2.9930,2.9930,2.9905,2.9905,36
2009-11-04,11:40:00,2.9905,2.9905,2.9880,2.9890,30
2009-11-04,11:45:00,2.9910,2.9920,2.9890,2.9890,45
2009-11-04,11:55:00,2.9890,2.9890,2.9890,2.9890,2
2009-11-04,12:10:00,2.9885,2.9885,2.9885,2.9885,5
2009-11-04,12:15:00,2.9880,2.9880,2.9880,2.9880,1
2009-11-04,12:25:00,2.9895,2.9900,2.9895,2.9900,5
2009-11-04,12:30:00,2.9880,2.9880,2.9810,2.9810,77
2009-11-04,12:35:00,2.9810,2.9840,2.9810,2.9835,20
2009-11-04,12:40:00,2.9835,2.9845,2.9825,2.9835,8
2009-11-04,12:45:00,2.9845,2.9850,2.9845,2.9850,9
2009-11-04,12:50:00,2.9845,2.9860,2.9840,2.9840,17
2009-11-04,12:55:00,2.9840,2.9850,2.9835,2.9840,19
2009-11-04,13:00:00,2.9840,2.9840,2.9835,2.9835,7
2009-11-04,13:05:00,2.9840,2.9855,2.9840,2.9855,4
2009-11-04,13:10:00,2.9855,2.9855,2.9850,2.9850,2
2009-11-04,13:15:00,2.9845,2.9845,2.9830,2.9840,24
2009-11-04,13:20:00,2.9835,2.9840,2.9835,2.9835,7
2009-11-04,13:25:00,2.9835,2.9840,2.9835,2.9840,4
2009-11-04,13:30:00,2.9845,2.9930,2.9845,2.9925,65
2009-11-04,13:35:00,2.9925,2.9950,2.9925,2.9940,37
2009-11-04,13:40:00,2.9960,2.9960,2.9940,2.9945,16
2009-11-04,13:45:00,2.9940,2.9940,2.9915,2.9925,24
2009-11-04,13:50:00,2.9920,2.9925,2.9915,2.9915,5
2009-11-04,13:55:00,2.9915,2.9930,2.9915,2.9930,8
2009-11-04,14:05:00,2.9920,2.9925,2.9915,2.9915,8
2009-11-04,14:10:00,2.9900,2.9900,2.9895,2.9900,31
2009-11-04,14:15:00,2.9910,2.9930,2.9910,2.9920,13
2009-11-04,14:20:00,2.9920,2.9920,2.9920,2.9920,4
2009-11-04,14:25:00,2.9920,2.9925,2.9915,2.9920,8
2009-11-04,14:30:00,2.9920,2.9920,2.9915,2.9920,10
2009-11-04,14:35:00,2.9915,2.9915,2.9860,2.9890,17
2009-11-04,14:40:00,2.9905,2.9905,2.9870,2.9875,21
2009-11-04,14:45:00,2.9875,2.9905,2.9875,2.9905,18
2009-11-04,14:50:00,2.9900,2.9910,2.9890,2.9910,24
2009-11-04,14:55:00,2.9920,2.9925,2.9905,2.9915,22
2009-11-04,15:00:00,2.9905,2.9910,2.9885,2.9890,14
2009-11-04,15:05:00,2.9885,2.9900,2.9885,2.9900,8
2009-11-04,15:10:00,2.9910,2.9915,2.9900,2.9900,4
2009-11-04,15:15:00,2.9915,2.9960,2.9915,2.9945,18
2009-11-04,15:20:00,2.9940,3.0010,2.9940,3.0010,108
2009-11-04,15:25:00,3.0005,3.0015,2.9995,3.0005,127
2009-11-04,15:30:00,3.0005,3.0010,2.9970,2.9970,42
2009-11-04,15:35:00,2.9980,2.9990,2.9960,2.9965,37
2009-11-04,15:40:00,2.9960,2.9970,2.9930,2.9970,25
2009-11-04,15:45:00,2.9960,2.9960,2.9920,2.9925,29
2009-11-04,15:50:00,2.9930,2.9970,2.9930,2.9970,22
2009-11-04,15:55:00,2.9970,3.0010,2.9960,3.0005,42
2009-11-04,16:00:00,3.0000,3.0005,2.9950,2.9970,57
2009-11-04,16:05:00,2.9980,2.9995,2.9965,2.9995,44
2009-11-04,16:10:00,2.9995,3.0000,2.9970,2.9970,29
2009-11-04,16:15:00,2.9990,3.0010,2.9990,2.9990,22
2009-11-04,16:20:00,3.0000,3.0000,2.9970,2.9995,44
2009-11-04,16:25:00,2.9990,3.0055,2.9990,3.0045,66
2009-11-04,16:30:00,3.0040,3.0055,3.0000,3.0005,73
2009-11-04,16:35:00,3.0010,3.0120,3.0010,3.0115,180
2009-11-04,16:40:00,3.0115,3.0135,3.0105,3.0120,151
2009-11-04,16:45:00,3.0125,3.0125,3.0090,3.0105,91
2009-11-04,16:50:00,3.0090,3.0110,3.0060,3.0095,90
2009-11-04,16:55:00,3.0085,3.0085,3.0010,3.0030,83
2009-11-04,17:00:00,3.0035,3.0075,3.0025,3.0075,78
2009-11-04,17:05:00,3.0075,3.0080,3.0040,3.0040,46
2009-11-04,17:10:00,3.0035,3.0045,3.0015,3.0015,69
2009-11-04,17:15:00,3.0015,3.0020,3.0000,3.0010,59
2009-11-04,17:20:00,3.0015,3.0035,2.9965,2.9990,59
2009-11-04,17:25:00,2.9990,2.9990,2.9950,2.9965,38
2009-11-04,17:30:00,2.9970,2.9990,2.9950,2.9985,37
2009-11-04,17:35:00,2.9985,2.9995,2.9965,2.9985,16
2009-11-04,17:40:00,2.9970,3.0020,2.9970,2.9985,41
2009-11-04,17:45:00,2.9965,3.0000,2.9965,2.9975,52
2009-11-04,17:50:00,2.9970,2.9985,2.9960,2.9960,11
2009-11-04,17:55:00,2.9965,2.9995,2.9965,2.9985,29
2009-11-04,18:00:00,2.9995,3.0040,2.9995,3.0030,55
2009-11-04,18:05:00,3.0030,3.0045,3.0020,3.0035,29
2009-11-04,18:10:00,3.0040,3.0080,3.0040,3.0065,47
2009-11-04,18:15:00,3.0060,3.0060,3.0040,3.0060,23
2009-11-04,18:20:00,3.0045,3.0075,3.0030,3.0065,98
2009-11-04,18:25:00,3.0050,3.0070,3.0045,3.0060,34
2009-11-04,18:30:00,3.0040,3.0050,3.0030,3.0050,16
2009-11-04,18:35:00,3.0055,3.0060,3.0045,3.0045,15
2009-11-04,18:40:00,3.0045,3.0055,3.0025,3.0030,58
2009-11-04,18:45:00,3.0035,3.0045,3.0030,3.0040,19
2009-11-04,18:50:00,3.0035,3.0050,3.0010,3.0050,27
2009-11-04,18:55:00,3.0045,3.0050,3.0010,3.0010,37
2009-11-04,19:00:00,3.0000,3.0020,2.9990,3.0020,74
2009-11-04,19:05:00,3.0030,3.0045,3.0000,3.0000,25
2009-11-04,19:10:00,2.9990,2.9990,2.9950,2.9975,64
2009-11-04,19:15:00,2.9980,3.0000,2.9960,2.9980,44
2009-11-04,19:20:00,2.9980,2.9990,2.9960,2.9960,8
2009-11-04,19:25:00,2.9950,2.9950,2.9885,2.9890,67
2009-11-04,19:30:00,2.9910,2.9920,2.9890,2.9920,56
2009-11-04,19:35:00,2.9920,2.9945,2.9915,2.9920,23
2009-11-04,19:40:00,2.9930,2.9960,2.9920,2.9920,23
2009-11-04,19:45:00,2.9920,2.9955,2.9905,2.9955,37
2009-11-04,19:50:00,2.9965,3.0010,2.9960,3.0000,61
2009-11-04,19:55:00,2.9990,3.0085,2.9985,3.0055,133
2009-11-04,20:00:00,3.0060,3.0080,3.0050,3.0055,56
2009-11-04,20:05:00,3.0065,3.0090,3.0050,3.0060,58
2009-11-04,20:10:00,3.0060,3.0100,3.0050,3.0080,48
2009-11-04,20:15:00,3.0080,3.0080,3.0010,3.0010,72
2009-11-04,20:20:00,3.0005,3.0005,2.9940,2.9995,63
2009-11-04,20:25:00,2.9990,3.0005,2.9980,3.0005,18
2009-11-04,20:30:00,3.0010,3.0045,3.0010,3.0015,29
2009-11-04,20:35:00,3.0000,3.0000,2.9945,2.9950,51
2009-11-04,20:40:00,2.9940,2.9965,2.9935,2.9950,30
2009-11-04,20:45:00,2.9950,2.9960,2.9920,2.9920,23
2009-11-04,20:50:00,2.9925,2.9950,2.9910,2.9930,54
2009-11-04,20:55:00,2.9925,2.9970,2.9920,2.9970,107
2009-11-04,21:00:00,2.9960,3.0000,2.9930,3.0000,105
2009-11-04,21:05:00,3.0000,3.0030,2.9990,3.0010,164
2009-11-04,21:10:00,3.0015,3.0025,2.9945,2.9965,263
2009-11-04,21:15:00,2.9970,2.9985,2.9915,2.9970,178
2009-11-04,21:20:00,2.9955,2.9985,2.9940,2.9980,110
2009-11-04,21:25:00,2.9975,3.0090,2.9970,3.0065,476
2009-11-04,21:30:00,3.0065,3.0145,3.0055,3.0115,419
2009-11-04,21:35:00,3.0110,3.0140,3.0090,3.0110,340
2009-11-04,21:40:00,3.0105,3.0150,3.0060,3.0125,351
2009-11-04,21:45:00,3.0120,3.0125,3.0060,3.0075,173
2009-11-04,21:50:00,3.0085,3.0120,3.0075,3.0090,126
2009-11-04,21:55:00,3.0095,3.0095,3.0015,3.0020,148
2009-11-04,22:00:00,3.0010,3.0085,2.9975,3.0045,230
2009-11-04,22:05:00,3.0050,3.0055,3.0000,3.0015,126
2009-11-04,22:10:00,3.0025,3.0070,3.0025,3.0050,134
2009-11-04,22:15:00,3.0045,3.0065,3.0025,3.0025,132
2009-11-04,22:20:00,3.0025,3.0060,3.0020,3.0050,73
2009-11-04,22:25:00,3.0040,3.0055,3.0015,3.0055,73
2009-11-04,22:30:00,3.0055,3.0095,3.0020,3.0020,207
2009-11-04,22:35:00,3.0030,3.0040,2.9980,2.9985,204
2009-11-04,22:40:00,2.9980,2.9985,2.9895,2.9900,415
2009-11-04,22:45:00,2.9895,2.9985,2.9890,2.9930,290
2009-11-04,22:50:00,2.9925,3.0030,2.9910,3.0015,398
2009-11-04,22:55:00,3.0015,3.0045,2.9985,2.9985,164
2009-11-04,23:00:00,3.0000,3.0065,2.9905,3.0000,459
2009-11-04,23:05:00,2.9990,3.0030,2.9945,2.9985,282
2009-11-04,23:10:00,2.9980,3.0010,2.9955,2.9975,181
2009-11-04,23:15:00,2.9985,3.0000,2.9950,2.9975,186
2009-11-04,23:20:00,2.9985,2.9995,2.9960,2.9965,113
2009-11-04,23:25:00,2.9970,2.9980,2.9950,2.9970,109
2009-11-04,23:30:00,2.9970,3.0100,2.9970,3.0000,388
2009-11-04,23:35:00,3.0000,3.0035,2.9995,3.0020,249
2009-11-04,23:40:00,3.0020,3.0095,3.0015,3.0075,182
2009-11-04,23:45:00,3.0075,3.0150,3.0070,3.0150,292
2009-11-04,23:50:00,3.0150,3.0150,3.0080,3.0145,198
2009-11-04,23:55:00,3.0145,3.0185,3.0145,3.0180,409
2009-11-05,00:00:00,3.0180,3.0180,3.0060,3.0110,409
2009-11-05,00:05:00,3.0115,3.0125,3.0080,3.0090,103
2009-11-05,00:10:00,3.0100,3.0130,3.0100,3.0105,89
2009-11-05,00:15:00,3.0100,3.0105,2.9970,2.9990,323
2009-11-05,00:20:00,2.9985,3.0020,2.9980,3.0010,120
2009-11-05,00:25:00,3.0015,3.0030,2.9990,3.0015,107
2009-11-05,00:30:00,3.0010,3.0010,2.9930,2.9930,213
2009-11-05,00:35:00,2.9930,2.9930,2.9840,2.9880,406
2009-11-05,00:40:00,2.9885,2.9905,2.9810,2.9810,272
2009-11-05,00:45:00,2.9815,2.9845,2.9800,2.9835,130
2009-11-05,00:50:00,2.9825,2.9865,2.9805,2.9840,253
2009-11-05,00:55:00,2.9845,2.9875,2.9840,2.9850,167
2009-11-05,01:00:00,2.9855,2.9885,2.9840,2.9870,161
2009-11-05,01:05:00,2.9870,2.9895,2.9860,2.9895,116
2009-11-05,01:10:00,2.9890,2.9890,2.9840,2.9855,136
2009-11-05,01:15:00,2.9850,2.9880,2.9830,2.9860,79
2009-11-05,01:20:00,2.9855,2.9890,2.9840,2.9880,79
2009-11-05,01:25:00,2.9880,2.9895,2.9860,2.9890,95
2009-11-05,01:30:00,2.9890,2.9915,2.9880,2.9905,94
2009-11-05,01:35:00,2.9910,2.9955,2.9900,2.9950,87
2009-11-05,01:40:00,2.9945,2.9960,2.9935,2.9950,62
2009-11-05,01:45:00,2.9950,2.9950,2.9915,2.9915,61
2009-11-05,01:50:00,2.9925,2.9935,2.9905,2.9920,44
2009-11-05,01:55:00,2.9925,2.9960,2.9920,2.9930,242
2009-11-05,02:00:00,2.9925,2.9925,2.9810,2.9835,238
2009-11-05,02:05:00,2.9845,2.9845,2.9805,2.9825,58
2009-11-05,02:10:00,2.9830,2.9855,2.9825,2.9840,43
2009-11-05,02:15:00,2.9840,2.9855,2.9805,2.9855,68
2009-11-05,02:20:00,2.9855,2.9855,2.9805,2.9825,42
2009-11-05,02:25:00,2.9820,2.9820,2.9760,2.9785,187
2009-11-05,02:30:00,2.9790,2.9825,2.9780,2.9825,31
2009-11-05,02:35:00,2.9830,2.9865,2.9830,2.9845,15
2009-11-05,02:40:00,2.9850,2.9875,2.9840,2.9870,34
2009-11-05,02:45:00,2.9880,2.9900,2.9875,2.9900,52
2009-11-05,02:50:00,2.9895,2.9895,2.9875,2.9880,25
2009-11-05,02:55:00,2.9875,2.9895,2.9850,2.9855,15
2009-11-05,03:00:00,2.9860,2.9900,2.9845,2.9900,15
2009-11-05,03:05:00,2.9900,2.9950,2.9890,2.9950,28
2009-11-05,03:10:00,2.9925,2.9945,2.9915,2.9915,8
2009-11-05,03:15:00,2.9920,3.0010,2.9810,2.9810,72
2009-11-05,03:20:00,2.9810,3.0050,2.9805,2.9960,132
2009-11-05,03:25:00,2.9950,2.9955,2.9800,2.9840,143
2009-11-05,03:30:00,2.9860,3.0000,2.9850,2.9985,86
2009-11-05,03:35:00,2.9970,3.0015,2.9960,2.9970,21
2009-11-05,03:40:00,3.0015,3.0050,3.0010,3.0025,106
2009-11-05,03:45:00,3.0045,3.0110,3.0045,3.0090,113
2009-11-05,03:50:00,3.0100,3.0100,3.0070,3.0070,14
2009-11-05,03:55:00,3.0065,3.0075,3.0005,3.0040,21
2009-11-05,04:00:00,3.0030,3.0035,2.9945,2.9945,19
2009-11-05,04:05:00,2.9930,2.9950,2.9925,2.9950,16
2009-11-05,04:10:00,2.9935,2.9995,2.9925,2.9925,6
2009-11-05,04:15:00,2.9950,2.9950,2.9950,2.9950,1
2009-11-05,04:20:00,2.9945,2.9945,2.9925,2.9925,2
2009-11-05,04:25:00,2.9975,3.0000,2.9975,2.9990,5
2009-11-05,04:30:00,2.9930,2.9960,2.9920,2.9920,16
2009-11-05,04:35:00,2.9920,2.9935,2.9880,2.9880,41
2009-11-05,04:40:00,2.9890,2.9930,2.9880,2.9880,38
2009-11-05,04:45:00,2.9880,2.9900,2.9870,2.9875,22
2009-11-05,04:50:00,2.9880,2.9880,2.9850,2.9870,47
2009-11-05,04:55:00,2.9865,2.9865,2.9810,2.9830,62
2009-11-05,05:00:00,2.9845,2.9935,2.9845,2.9915,9
2009-11-05,05:05:00,2.9920,3.0000,2.9910,2.9910,37
2009-11-05,05:10:00,2.9935,2.9935,2.9925,2.9925,2
2009-11-05,05:15:00,2.9925,2.9980,2.9925,2.9980,10
2009-11-05,05:20:00,2.9975,2.9975,2.9975,2.9975,1
2009-11-05,05:25:00,2.9985,2.9990,2.9945,2.9945,4
2009-11-05,05:30:00,2.9940,2.9940,2.9940,2.9940,1
2009-11-05,05:40:00,2.9940,2.9940,2.9940,2.9940,1
2009-11-05,05:45:00,2.9940,2.9940,2.9920,2.9920,22
2009-11-05,06:35:00,2.9930,2.9930,2.9930,2.9930,1
2009-11-05,07:00:00,2.9975,2.9975,2.9880,2.9935,4
2009-11-05,07:05:00,2.9885,2.9885,2.9885,2.9885,1
2009-11-05,07:15:00,2.9875,2.9930,2.9875,2.9930,2
2009-11-05,07:20:00,2.9965,2.9970,2.9870,2.9870,4
2009-11-05,07:35:00,2.9880,2.9880,2.9880,2.9880,1
2009-11-05,07:40:00,2.9870,2.9870,2.9870,2.9870,3
2009-11-05,07:45:00,2.9860,2.9860,2.9860,2.9860,1
2009-11-05,07:50:00,2.9860,2.9900,2.9860,2.9900,6
2009-11-05,08:00:00,2.9825,2.9830,2.9825,2.9830,4
2009-11-05,08:05:00,2.9855,2.9855,2.9855,2.9855,1
2009-11-05,08:10:00,2.9875,2.9890,2.9875,2.9890,6
2009-11-05,08:15:00,2.9890,2.9890,2.9890,2.9890,1
2009-11-05,08:20:00,2.9850,2.9850,2.9830,2.9835,6
2009-11-05,08:35:00,2.9840,2.9840,2.9840,2.9840,2
2009-11-05,08:40:00,2.9840,2.9840,2.9840,2.9840,2
2009-11-05,08:45:00,2.9825,2.9835,2.9810,2.9810,9
2009-11-05,08:50:00,2.9810,2.9810,2.9765,2.9800,11
2009-11-05,08:55:00,2.9795,2.9795,2.9775,2.9775,5
2009-11-05,09:00:00,2.9795,2.9840,2.9790,2.9790,59
2009-11-05,09:05:00,2.9800,2.9805,2.9795,2.9805,8
2009-11-05,09:10:00,2.9785,2.9835,2.9785,2.9805,28
2009-11-05,09:15:00,2.9805,2.9805,2.9755,2.9795,33
2009-11-05,09:20:00,2.9770,2.9770,2.9755,2.9755,10
2009-11-05,09:25:00,2.9755,2.9760,2.9720,2.9760,26
2009-11-05,09:30:00,2.9755,2.9755,2.9750,2.9750,15
2009-11-05,09:35:00,2.9770,2.9770,2.9760,2.9760,15
2009-11-05,09:40:00,2.9770,2.9770,2.9750,2.9750,13
2009-11-05,09:45:00,2.9730,2.9730,2.9655,2.9700,48
2009-11-05,09:50:00,2.9685,2.9725,2.9680,2.9700,34
2009-11-05,09:55:00,2.9725,2.9725,2.9725,2.9725,1
2009-11-05,10:00:00,2.9745,2.9770,2.9745,2.9770,6
2009-11-05,10:05:00,2.9745,2.9760,2.9745,2.9760,7
2009-11-05,10:10:00,2.9760,2.9760,2.9760,2.9760,3
2009-11-05,10:15:00,2.9760,2.9760,2.9760,2.9760,3
2009-11-05,10:25:00,2.9760,2.9760,2.9760,2.9760,1
2009-11-05,10:30:00,2.9770,2.9770,2.9770,2.9770,10
2009-11-05,10:35:00,2.9770,2.9775,2.9770,2.9775,6
2009-11-05,10:45:00,2.9740,2.9740,2.9720,2.9740,13
2009-11-05,10:50:00,2.9730,2.9730,2.9720,2.9720,7
2009-11-05,10:55:00,2.9725,2.9725,2.9710,2.9710,15
2009-11-05,11:05:00,2.9720,2.9725,2.9720,2.9725,2
2009-11-05,11:10:00,2.9735,2.9735,2.9725,2.9730,7
2009-11-05,11:15:00,2.9745,2.9745,2.9730,2.9730,3
2009-11-05,11:20:00,2.9730,2.9730,2.9695,2.9695,11
2009-11-05,11:25:00,2.9700,2.9700,2.9685,2.9685,14
2009-11-05,11:30:00,2.9685,2.9690,2.9680,2.9680,23
2009-11-05,11:35:00,2.9685,2.9700,2.9680,2.9700,3
2009-11-05,11:40:00,2.9685,2.9700,2.9685,2.9700,6
2009-11-05,11:45:00,2.9680,2.9680,2.9680,2.9680,1
2009-11-05,11:50:00,2.9690,2.9690,2.9670,2.9670,3
2009-11-05,11:55:00,2.9665,2.9670,2.9665,2.9665,5
2009-11-05,12:00:00,2.9660,2.9660,2.9660,2.9660,3
2009-11-05,12:05:00,2.9670,2.9670,2.9670,2.9670,3
2009-11-05,12:10:00,2.9695,2.9715,2.9695,2.9710,5
2009-11-05,12:15:00,2.9710,2.9710,2.9710,2.9710,2
2009-11-05,12:20:00,2.9695,2.9695,2.9695,2.9695,4
2009-11-05,12:25:00,2.9685,2.9685,2.9685,2.9685,2
2009-11-05,12:30:00,2.9685,2.9710,2.9685,2.9695,9
2009-11-05,12:35:00,2.9695,2.9695,2.9695,2.9695,3
2009-11-05,12:40:00,2.9695,2.9710,2.9690,2.9705,7
2009-11-05,12:45:00,2.9700,2.9705,2.9680,2.9690,12
2009-11-05,12:50:00,2.9685,2.9690,2.9680,2.9690,5
2009-11-05,12:55:00,2.9690,2.9695,2.9655,2.9660,26
2009-11-05,13:00:00,2.9655,2.9655,2.9645,2.9650,12
2009-11-05,13:05:00,2.9650,2.9665,2.9650,2.9665,10
2009-11-05,13:10:00,2.9665,2.9665,2.9640,2.9650,27
2009-11-05,13:15:00,2.9650,2.9655,2.9650,2.9655,8
2009-11-05,13:20:00,2.9660,2.9690,2.9660,2.9690,15
2009-11-05,13:25:00,2.9685,2.9685,2.9680,2.9680,4
2009-11-05,13:30:00,2.9695,2.9705,2.9680,2.9680,6
2009-11-05,13:35:00,2.9690,2.9690,2.9680,2.9680,10
2009-11-05,13:40:00,2.9690,2.9725,2.9690,2.9715,23
2009-11-05,13:45:00,2.9735,2.9735,2.9705,2.9715,15
2009-11-05,13:50:00,2.9720,2.9720,2.9685,2.9685,18
2009-11-05,13:55:00,2.9685,2.9690,2.9655,2.9655,21
2009-11-05,14:00:00,2.9650,2.9680,2.9650,2.9660,9
2009-11-05,14:05:00,2.9655,2.9670,2.9620,2.9620,12
2009-11-05,14:10:00,2.9640,2.9665,2.9640,2.9665,3
2009-11-05,14:15:00,2.9655,2.9660,2.9645,2.9645,7
2009-11-05,14:20:00,2.9670,2.9675,2.9665,2.9665,7
2009-11-05,14:25:00,2.9650,2.9650,2.9635,2.9645,8
2009-11-05,14:30:00,2.9650,2.9660,2.9650,2.9655,8
2009-11-05,14:35:00,2.9660,2.9690,2.9660,2.9680,18
2009-11-05,14:40:00,2.9685,2.9685,2.9675,2.9675,4
2009-11-05,14:45:00,2.9670,2.9670,2.9645,2.9650,10
2009-11-05,14:50:00,2.9665,2.9685,2.9655,2.9655,12
2009-11-05,14:55:00,2.9650,2.9650,2.9605,2.9620,43
2009-11-05,15:00:00,2.9620,2.9620,2.9590,2.9600,51
2009-11-05,15:05:00,2.9600,2.9620,2.9600,2.9620,3
2009-11-05,15:10:00,2.9605,2.9635,2.9605,2.9635,5
2009-11-05,15:15:00,2.9640,2.9640,2.9630,2.9630,6
2009-11-05,15:20:00,2.9645,2.9660,2.9630,2.9630,9
2009-11-05,15:25:00,2.9610,2.9610,2.9580,2.9580,20
2009-11-05,15:30:00,2.9575,2.9595,2.9575,2.9590,4
2009-11-05,15:35:00,2.9585,2.9620,2.9585,2.9620,9
2009-11-05,15:40:00,2.9605,2.9625,2.9605,2.9625,8
2009-11-05,15:45:00,2.9610,2.9660,2.9605,2.9650,14
2009-11-05,15:50:00,2.9660,2.9660,2.9625,2.9625,5
2009-11-05,15:55:00,2.9640,2.9645,2.9625,2.9630,6
2009-11-05,16:00:00,2.9635,2.9650,2.9625,2.9650,39
2009-11-05,16:05:00,2.9635,2.9645,2.9600,2.9640,58
2009-11-05,16:10:00,2.9620,2.9625,2.9595,2.9615,27
2009-11-05,16:15:00,2.9615,2.9640,2.9610,2.9640,9
2009-11-05,16:20:00,2.9630,2.9700,2.9630,2.9695,52
2009-11-05,16:25:00,2.9695,2.9700,2.9665,2.9675,19
2009-11-05,16:30:00,2.9680,2.9690,2.9655,2.9655,27
2009-11-05,16:35:00,2.9655,2.9670,2.9630,2.9630,24
2009-11-05,16:40:00,2.9640,2.9655,2.9615,2.9615,32
2009-11-05,16:45:00,2.9610,2.9615,2.9565,2.9580,50
2009-11-05,16:50:00,2.9575,2.9600,2.9570,2.9590,51
2009-11-05,16:55:00,2.9590,2.9600,2.9575,2.9575,37
2009-11-05,17:00:00,2.9575,2.9575,2.9470,2.9510,144
2009-11-05,17:05:00,2.9515,2.9560,2.9515,2.9560,32
2009-11-05,17:10:00,2.9560,2.9620,2.9560,2.9610,31
2009-11-05,17:15:00,2.9605,2.9665,2.9590,2.9655,95
2009-11-05,17:20:00,2.9655,2.9665,2.9650,2.9660,12
2009-11-05,17:25:00,2.9650,2.9650,2.9620,2.9620,8
2009-11-05,17:30:00,2.9635,2.9710,2.9635,2.9690,36
2009-11-05,17:35:00,2.9695,2.9720,2.9690,2.9700,46
2009-11-05,17:40:00,2.9700,2.9745,2.9695,2.9745,29
2009-11-05,17:45:00,2.9750,2.9760,2.9710,2.9720,102
2009-11-05,17:50:00,2.9715,2.9720,2.9695,2.9720,29
2009-11-05,17:55:00,2.9695,2.9710,2.9675,2.9675,18
2009-11-05,18:00:00,2.9670,2.9690,2.9660,2.9690,24
2009-11-05,18:05:00,2.9690,2.9705,2.9685,2.9705,15
2009-11-05,18:10:00,2.9700,2.9705,2.9695,2.9700,40
2009-11-05,18:15:00,2.9705,2.9715,2.9680,2.9690,25
2009-11-05,18:20:00,2.9690,2.9790,2.9690,2.9780,44
2009-11-05,18:25:00,2.9765,2.9765,2.9695,2.9720,41
2009-11-05,18:30:00,2.9720,2.9740,2.9710,2.9720,30
2009-11-05,18:35:00,2.9730,2.9745,2.9730,2.9740,11
2009-11-05,18:40:00,2.9740,2.9740,2.9670,2.9670,31
2009-11-05,18:45:00,2.9665,2.9675,2.9655,2.9660,30
2009-11-05,18:50:00,2.9650,2.9690,2.9635,2.9685,22
2009-11-05,18:55:00,2.9680,2.9680,2.9660,2.9675,17
2009-11-05,19:00:00,2.9675,2.9705,2.9675,2.9685,18
2009-11-05,19:05:00,2.9675,2.9685,2.9665,2.9670,51
2009-11-05,19:10:00,2.9665,2.9665,2.9625,2.9655,34
2009-11-05,19:15:00,2.9660,2.9665,2.9600,2.9600,28
2009-11-05,19:20:00,2.9600,2.9630,2.9600,2.9625,27
2009-11-05,19:25:00,2.9630,2.9635,2.9575,2.9620,80
2009-11-05,19:30:00,2.9620,2.9620,2.9595,2.9615,8
2009-11-05,19:35:00,2.9615,2.9620,2.9615,2.9620,3
2009-11-05,19:40:00,2.9625,2.9660,2.9625,2.9660,10
2009-11-05,19:45:00,2.9660,2.9660,2.9655,2.9655,3
2009-11-05,19:50:00,2.9655,2.9680,2.9655,2.9675,30
2009-11-05,19:55:00,2.9675,2.9675,2.9645,2.9655,29
2009-11-05,20:00:00,2.9650,2.9650,2.9590,2.9590,29
2009-11-05,20:05:00,2.9615,2.9650,2.9610,2.9650,11
2009-11-05,20:10:00,2.9635,2.9670,2.9630,2.9665,47
2009-11-05,20:15:00,2.9655,2.9680,2.9645,2.9680,13
2009-11-05,20:20:00,2.9685,2.9700,2.9660,2.9700,42
2009-11-05,20:25:00,2.9690,2.9770,2.9675,2.9750,83
2009-11-05,20:30:00,2.9760,2.9795,2.9750,2.9775,111
2009-11-05,20:35:00,2.9775,2.9785,2.9760,2.9765,73
2009-11-05,20:40:00,2.9760,2.9770,2.9725,2.9740,78
2009-11-05,20:45:00,2.9740,2.9760,2.9710,2.9710,81
2009-11-05,20:50:00,2.9725,2.9725,2.9675,2.9710,51
2009-11-05,20:55:00,2.9710,2.9775,2.9705,2.9750,103
2009-11-05,21:00:00,2.9760,2.9765,2.9735,2.9750,45
2009-11-05,21:05:00,2.9750,2.9750,2.9720,2.9735,65
2009-11-05,21:10:00,2.9720,2.9720,2.9605,2.9615,375
2009-11-05,21:15:00,2.9620,2.9635,2.9520,2.9580,338
2009-11-05,21:20:00,2.9590,2.9605,2.9575,2.9590,39
2009-11-05,21:25:00,2.9600,2.9635,2.9590,2.9635,79
2009-11-05,21:30:00,2.9645,2.9705,2.9640,2.9690,287
2009-11-05,21:35:00,2.9695,2.9720,2.9655,2.9660,263
2009-11-05,21:40:00,2.9660,2.9735,2.9655,2.9730,168
2009-11-05,21:45:00,2.9735,2.9740,2.9670,2.9670,148
2009-11-05,21:50:00,2.9670,2.9690,2.9580,2.9615,160
2009-11-05,21:55:00,2.9605,2.9690,2.9605,2.9670,113
2009-11-05,22:00:00,2.9660,2.9730,2.9630,2.9700,152
2009-11-05,22:05:00,2.9695,2.9705,2.9645,2.9650,81
2009-11-05,22:10:00,2.9645,2.9685,2.9615,2.9620,104
2009-11-05,22:15:00,2.9635,2.9655,2.9630,2.9650,18
2009-11-05,22:20:00,2.9645,2.9645,2.9600,2.9605,76
2009-11-05,22:25:00,2.9600,2.9640,2.9565,2.9630,162
2009-11-05,22:30:00,2.9630,2.9670,2.9620,2.9625,230
2009-11-05,22:35:00,2.9625,2.9690,2.9595,2.9625,250
2009-11-05,22:40:00,2.9625,2.9640,2.9570,2.9610,169
2009-11-05,22:45:00,2.9620,2.9705,2.9615,2.9675,192
2009-11-05,22:50:00,2.9675,2.9715,2.9660,2.9675,112
2009-11-05,22:55:00,2.9670,2.9700,2.9665,2.9685,130
2009-11-05,23:00:00,2.9695,2.9720,2.9640,2.9650,223
2009-11-05,23:05:00,2.9650,2.9660,2.9590,2.9605,191
2009-11-05,23:10:00,2.9620,2.9620,2.9520,2.9535,251
2009-11-05,23:15:00,2.9535,2.9555,2.9430,2.9490,509
2009-11-05,23:20:00,2.9490,2.9550,2.9470,2.9515,214
2009-11-05,23:25:00,2.9520,2.9585,2.9515,2.9550,130
2009-11-05,23:30:00,2.9555,2.9585,2.9555,2.9585,108
2009-11-05,23:35:00,2.9580,2.9705,2.9580,2.9680,186
2009-11-05,23:40:00,2.9685,2.9710,2.9675,2.9700,103
2009-11-05,23:45:00,2.9695,2.9720,2.9675,2.9720,132
2009-11-05,23:50:00,2.9725,2.9755,2.9685,2.9685,188
2009-11-05,23:55:00,2.9690,2.9710,2.9680,2.9695,74
2009-11-06,00:00:00,2.9695,2.9715,2.9650,2.9665,156
2009-11-06,00:05:00,2.9650,2.9680,2.9645,2.9670,138
2009-11-06,00:10:00,2.9670,2.9720,2.9655,2.9705,82
2009-11-06,00:15:00,2.9710,2.9715,2.9685,2.9710,96
2009-11-06,00:20:00,2.9700,2.9710,2.9690,2.9705,44
2009-11-06,00:25:00,2.9705,2.9750,2.9695,2.9745,101
2009-11-06,00:30:00,2.9745,2.9865,2.9740,2.9840,533
2009-11-06,00:35:00,2.9845,2.9915,2.9840,2.9845,439
2009-11-06,00:40:00,2.9845,2.9850,2.9780,2.9790,119
2009-11-06,00:45:00,2.9800,2.9805,2.9715,2.9755,103
2009-11-06,00:50:00,2.9765,2.9765,2.9690,2.9700,163
2009-11-06,00:55:00,2.9695,2.9700,2.9650,2.9655,153
2009-11-06,01:00:00,2.9655,2.9675,2.9610,2.9625,211
2009-11-06,01:05:00,2.9625,2.9670,2.9610,2.9650,139
2009-11-06,01:10:00,2.9650,2.9650,2.9615,2.9630,86
2009-11-06,01:15:00,2.9630,2.9675,2.9620,2.9670,71
2009-11-06,01:20:00,2.9665,2.9680,2.9645,2.9660,52
2009-11-06,01:25:00,2.9660,2.9660,2.9640,2.9655,42
2009-11-06,01:30:00,2.9655,2.9695,2.9640,2.9670,103
2009-11-06,01:35:00,2.9680,2.9700,2.9670,2.9700,58
2009-11-06,01:40:00,2.9700,2.9700,2.9650,2.9650,40
2009-11-06,01:45:00,2.9645,2.9690,2.9645,2.9660,91
2009-11-06,01:50:00,2.9655,2.9655,2.9555,2.9565,158
2009-11-06,01:55:00,2.9560,2.9585,2.9545,2.9570,268
2009-11-06,02:00:00,2.9570,2.9645,2.9565,2.9635,134
2009-11-06,02:05:00,2.9630,2.9630,2.9605,2.9615,51
2009-11-06,02:10:00,2.9605,2.9645,2.9595,2.9645,50
2009-11-06,02:15:00,2.9645,2.9665,2.9605,2.9665,62
2009-11-06,02:20:00,2.9665,2.9665,2.9570,2.9665,34
2009-11-06,02:25:00,2.9670,2.9695,2.9665,2.9675,30
2009-11-06,02:30:00,2.9675,2.9685,2.9670,2.9670,9
2009-11-06,02:35:00,2.9660,2.9670,2.9655,2.9670,16
2009-11-06,02:40:00,2.9660,2.9660,2.9650,2.9650,13
2009-11-06,02:45:00,2.9660,2.9670,2.9660,2.9665,30
2009-11-06,02:50:00,2.9665,2.9670,2.9655,2.9670,22
2009-11-06,02:55:00,2.9670,2.9670,2.9665,2.9665,9
2009-11-06,03:00:00,2.9660,2.9660,2.9645,2.9645,14
2009-11-06,03:05:00,2.9645,2.9645,2.9615,2.9635,12
2009-11-06,03:10:00,2.9625,2.9635,2.9620,2.9635,4
2009-11-06,03:15:00,2.9625,2.9625,2.9605,2.9605,7
2009-11-06,03:20:00,2.9605,2.9605,2.9600,2.9600,5
2009-11-06,03:25:00,2.9590,2.9610,2.9580,2.9610,8
2009-11-06,03:30:00,2.9585,2.9585,2.9565,2.9575,15
2009-11-06,03:35:00,2.9575,2.9640,2.9570,2.9640,8
2009-11-06,03:40:00,2.9630,2.9630,2.9610,2.9610,6
2009-11-06,03:45:00,2.9615,2.9615,2.9605,2.9605,2
2009-11-06,03:50:00,2.9635,2.9655,2.9635,2.9650,6
2009-11-06,03:55:00,2.9620,2.9640,2.9620,2.9640,3
2009-11-06,04:00:00,2.9665,2.9665,2.9660,2.9660,6
2009-11-06,04:05:00,2.9640,2.9640,2.9640,2.9640,1
2009-11-06,04:10:00,2.9670,2.9685,2.9670,2.9685,3
2009-11-06,04:15:00,2.9685,2.9695,2.9665,2.9675,33
2009-11-06,04:20:00,2.9650,2.9675,2.9650,2.9675,5
2009-11-06,04:25:00,2.9630,2.9630,2.9630,2.9630,1
2009-11-06,04:30:00,2.9570,2.9640,2.9570,2.9640,3
2009-11-06,04:35:00,2.9635,2.9650,2.9635,2.9650,4
2009-11-06,04:40:00,2.9630,2.9630,2.9630,2.9630,2
2009-11-06,04:45:00,2.9635,2.9645,2.9635,2.9645,2
2009-11-06,04:50:00,2.9675,2.9715,2.9675,2.9700,19
2009-11-06,04:55:00,2.9720,2.9725,2.9720,2.9725,2
2009-11-06,05:00:00,2.9705,2.9725,2.9700,2.9700,5
2009-11-06,05:05:00,2.9735,2.9735,2.9700,2.9700,3
2009-11-06,05:20:00,2.9685,2.9695,2.9685,2.9695,2
2009-11-06,05:35:00,2.9690,2.9690,2.9690,2.9690,1
2009-11-06,05:55:00,2.9690,2.9690,2.9690,2.9690,5
2009-11-06,06:35:00,2.9570,2.9570,2.9570,2.9570,1
2009-11-06,07:00:00,2.9675,2.9720,2.9675,2.9720,2
2009-11-06,07:15:00,2.9675,2.9675,2.9675,2.9675,1
2009-11-06,07:25:00,2.9675,2.9675,2.9675,2.9675,1
2009-11-06,07:40:00,2.9660,2.9680,2.9660,2.9680,6
2009-11-06,07:50:00,2.9705,2.9715,2.9705,2.9710,6
2009-11-06,08:05:00,2.9710,2.9740,2.9710,2.9740,6
2009-11-06,08:10:00,2.9720,2.9720,2.9720,2.9720,2
2009-11-06,08:15:00,2.9700,2.9700,2.9700,2.9700,1
2009-11-06,08:25:00,2.9715,2.9715,2.9715,2.9715,1
2009-11-06,08:30:00,2.9720,2.9730,2.9720,2.9730,2
2009-11-06,08:35:00,2.9705,2.9705,2.9705,2.9705,2
2009-11-06,08:45:00,2.9740,2.9740,2.9740,2.9740,1
2009-11-06,08:50:00,2.9710,2.9710,2.9700,2.9700,6
2009-11-06,08:55:00,2.9700,2.9745,2.9700,2.9745,4
2009-11-06,09:00:00,2.9770,2.9775,2.9745,2.9745,9
2009-11-06,09:05:00,2.9775,2.9845,2.9770,2.9820,50
2009-11-06,09:10:00,2.9820,2.9895,2.9820,2.9840,128
2009-11-06,09:15:00,2.9855,2.9925,2.9855,2.9865,75
2009-11-06,09:20:00,2.9865,2.9910,2.9850,2.9910,33
2009-11-06,09:25:00,2.9895,2.9915,2.9895,2.9915,14
2009-11-06,09:30:00,2.9890,2.9925,2.9885,2.9885,34
2009-11-06,09:35:00,2.9880,2.9880,2.9880,2.9880,1
2009-11-06,09:40:00,2.9880,2.9880,2.9850,2.9850,49
2009-11-06,09:45:00,2.9840,2.9875,2.9815,2.9875,92
2009-11-06,09:50:00,2.9855,2.9860,2.9855,2.9860,4
2009-11-06,10:00:00,2.9860,2.9860,2.9860,2.9860,1
2009-11-06,10:15:00,2.9885,2.9890,2.9885,2.9890,9
2009-11-06,10:25:00,2.9850,2.9850,2.9850,2.9850,2
2009-11-06,10:30:00,2.9850,2.9880,2.9850,2.9880,3
2009-11-06,10:45:00,2.9870,2.9870,2.9870,2.9870,3
2009-11-06,10:50:00,2.9850,2.9870,2.9840,2.9870,19
2009-11-06,11:00:00,2.9855,2.9855,2.9850,2.9850,9
2009-11-06,11:10:00,2.9880,2.9905,2.9880,2.9900,26
2009-11-06,11:15:00,2.9900,2.9975,2.9900,2.9975,160
2009-11-06,11:20:00,2.9915,2.9925,2.9890,2.9925,14
2009-11-06,11:25:00,2.9935,2.9950,2.9935,2.9950,3
2009-11-06,11:35:00,2.9940,2.9940,2.9940,2.9940,2
2009-11-06,11:50:00,2.9935,2.9935,2.9930,2.9930,12
2009-11-06,12:00:00,2.9940,2.9940,2.9940,2.9940,1
2009-11-06,12:10:00,2.9950,2.9955,2.9945,2.9945,4
2009-11-06,12:15:00,2.9955,2.9955,2.9950,2.9950,2
2009-11-06,12:20:00,2.9930,2.9930,2.9925,2.9925,7
2009-11-06,12:25:00,2.9925,2.9925,2.9925,2.9925,2
2009-11-06,12:30:00,2.9915,2.9915,2.9895,2.9905,32
2009-11-06,12:35:00,2.9910,2.9910,2.9895,2.9895,22
2009-11-06,12:40:00,2.9900,2.9900,2.9880,2.9890,29
2009-11-06,12:45:00,2.9885,2.9885,2.9875,2.9875,10
2009-11-06,12:50:00,2.9880,2.9885,2.9880,2.9885,6
2009-11-06,12:55:00,2.9880,2.9890,2.9880,2.9885,10
2009-11-06,13:00:00,2.9885,2.9890,2.9885,2.9890,9
2009-11-06,13:05:00,2.9890,2.9895,2.9885,2.9895,10
2009-11-06,13:10:00,2.9890,2.9900,2.9890,2.9900,4
2009-11-06,13:15:00,2.9890,2.9890,2.9885,2.9885,10
2009-11-06,13:20:00,2.9885,2.9900,2.9880,2.9895,16
2009-11-06,13:25:00,2.9900,2.9905,2.9895,2.9905,8
2009-11-06,13:30:00,2.9905,2.9920,2.9885,2.9920,38
2009-11-06,13:35:00,2.9930,2.9940,2.9930,2.9935,22
2009-11-06,13:40:00,2.9935,2.9940,2.9925,2.9935,16
2009-11-06,13:45:00,2.9940,2.9955,2.9930,2.9945,38
2009-11-06,13:50:00,2.9940,2.9950,2.9935,2.9945,20
2009-11-06,13:55:00,2.9940,2.9945,2.9915,2.9915,8
2009-11-06,14:00:00,2.9910,2.9930,2.9910,2.9925,10
2009-11-06,14:05:00,2.9925,2.9925,2.9915,2.9915,17
2009-11-06,14:10:00,2.9905,2.9905,2.9900,2.9905,4
2009-11-06,14:15:00,2.9910,2.9910,2.9895,2.9895,10
2009-11-06,14:20:00,2.9895,2.9910,2.9895,2.9900,8
2009-11-06,14:25:00,2.9900,2.9910,2.9895,2.9900,9
2009-11-06,14:30:00,2.9915,2.9915,2.9895,2.9895,9
2009-11-06,14:35:00,2.9900,2.9905,2.9880,2.9880,10
2009-11-06,14:40:00,2.9875,2.9885,2.9875,2.9875,7
2009-11-06,14:45:00,2.9875,2.9895,2.9870,2.9895,7
2009-11-06,14:50:00,2.9900,2.9910,2.9895,2.9895,8
2009-11-06,14:55:00,2.9885,2.9885,2.9865,2.9875,6
2009-11-06,15:00:00,2.9875,2.9875,2.9845,2.9845,13
2009-11-06,15:05:00,2.9865,2.9890,2.9865,2.9870,11
2009-11-06,15:10:00,2.9870,2.9875,2.9855,2.9865,5
2009-11-06,15:15:00,2.9865,2.9880,2.9865,2.9880,6
2009-11-06,15:20:00,2.9880,2.9885,2.9880,2.9880,3
2009-11-06,15:25:00,2.9885,2.9900,2.9885,2.9900,9
2009-11-06,15:30:00,2.9880,2.9880,2.9880,2.9880,2
2009-11-06,15:35:00,2.9880,2.9880,2.9870,2.9875,12
2009-11-06,15:40:00,2.9865,2.9875,2.9855,2.9875,9
2009-11-06,15:45:00,2.9875,2.9875,2.9875,2.9875,1
2009-11-06,15:50:00,2.9875,2.9940,2.9875,2.9940,42
2009-11-06,15:55:00,2.9940,3.0010,2.9930,2.9990,172
2009-11-06,16:00:00,2.9990,2.9990,2.9930,2.9950,74
2009-11-06,16:05:00,2.9940,3.0000,2.9935,2.9995,169
2009-11-06,16:10:00,2.9995,2.9995,2.9970,2.9970,34
2009-11-06,16:15:00,2.9990,2.9995,2.9955,2.9960,33
2009-11-06,16:20:00,2.9960,2.9980,2.9945,2.9980,27
2009-11-06,16:25:00,2.9985,2.9990,2.9965,2.9985,42
2009-11-06,16:30:00,2.9985,2.9990,2.9970,2.9985,16
2009-11-06,16:35:00,2.9980,3.0030,2.9980,3.0025,32
2009-11-06,16:40:00,3.0035,3.0035,2.9990,2.9990,31
2009-11-06,16:45:00,3.0000,3.0040,2.9995,3.0030,55
2009-11-06,16:50:00,3.0025,3.0025,3.0005,3.0025,25
2009-11-06,16:55:00,3.0025,3.0025,3.0010,3.0025,21
2009-11-06,17:00:00,3.0020,3.0020,2.9955,2.9960,78
2009-11-06,17:05:00,2.9960,2.9980,2.9950,2.9975,50
2009-11-06,17:10:00,2.9970,2.9990,2.9970,2.9980,27
2009-11-06,17:15:00,2.9975,2.9995,2.9970,2.9995,25
2009-11-06,17:20:00,2.9995,3.0000,2.9970,2.9975,49
2009-11-06,17:25:00,2.9975,2.9990,2.9965,2.9965,19
2009-11-06,17:30:00,2.9965,2.9970,2.9955,2.9970,31
2009-11-06,17:35:00,2.9955,2.9965,2.9950,2.9965,52
2009-11-06,17:40:00,2.9965,2.9990,2.9965,2.9980,15
2009-11-06,17:45:00,2.9980,3.0040,2.9965,3.0040,32
2009-11-06,17:50:00,3.0030,3.0030,2.9975,2.9990,49
2009-11-06,17:55:00,3.0000,3.0005,2.9990,2.9995,5
2009-11-06,18:00:00,2.9995,3.0010,2.9995,3.0010,6
2009-11-06,18:05:00,3.0020,3.0045,3.0000,3.0000,30
2009-11-06,18:10:00,3.0005,3.0005,2.9965,2.9965,16
2009-11-06,18:15:00,2.9965,2.9970,2.9955,2.9970,26
2009-11-06,18:20:00,2.9965,2.9980,2.9960,2.9975,19
2009-11-06,18:25:00,2.9975,2.9985,2.9970,2.9980,16
2009-11-06,18:30:00,2.9975,3.0020,2.9975,3.0000,21
2009-11-06,18:35:00,3.0025,3.0040,3.0000,3.0020,35
2009-11-06,18:40:00,3.0020,3.0025,2.9975,2.9975,39
2009-11-06,18:45:00,2.9980,2.9990,2.9960,2.9965,36
2009-11-06,18:50:00,2.9970,2.9975,2.9960,2.9975,33
2009-11-06,18:55:00,2.9955,2.9970,2.9950,2.9955,20
2009-11-06,19:00:00,2.9965,3.0015,2.9965,2.9985,25
2009-11-06,19:05:00,2.9985,2.9985,2.9925,2.9930,63
2009-11-06,19:10:00,2.9925,2.9935,2.9910,2.9915,84
2009-11-06,19:15:00,2.9915,2.9935,2.9900,2.9905,44
2009-11-06,19:20:00,2.9900,2.9905,2.9880,2.9905,33
2009-11-06,19:25:00,2.9890,2.9915,2.9890,2.9910,19
2009-11-06,19:30:00,2.9915,2.9915,2.9895,2.9900,18
2009-11-06,19:35:00,2.9900,2.9925,2.9900,2.9920,35
2009-11-06,19:40:00,2.9905,2.9905,2.9890,2.9890,11
2009-11-06,19:45:00,2.9890,2.9895,2.9865,2.9865,62
2009-11-06,19:50:00,2.9865,2.9890,2.9865,2.9890,25
2009-11-06,19:55:00,2.9890,2.9890,2.9860,2.9860,73
2009-11-06,20:00:00,2.9860,2.9900,2.9850,2.9870,74
2009-11-06,20:05:00,2.9890,2.9910,2.9865,2.9890,75
2009-11-06,20:10:00,2.9895,2.9905,2.9890,2.9890,26
2009-11-06,20:15:00,2.9890,2.9890,2.9865,2.9865,43
2009-11-06,20:20:00,2.9860,2.9860,2.9835,2.9845,42
2009-11-06,20:25:00,2.9840,2.9865,2.9840,2.9850,15
2009-11-06,20:30:00,2.9855,2.9855,2.9800,2.9805,66
2009-11-06,20:35:00,2.9795,2.9810,2.9760,2.9800,234
2009-11-06,20:40:00,2.9800,2.9840,2.9800,2.9820,100
2009-11-06,20:45:00,2.9820,2.9830,2.9785,2.9785,81
2009-11-06,20:50:00,2.9780,2.9795,2.9760,2.9760,39
2009-11-06,20:55:00,2.9770,2.9775,2.9745,2.9760,69
2009-11-06,21:00:00,2.9760,2.9790,2.9725,2.9740,155
2009-11-06,21:05:00,2.9745,2.9745,2.9725,2.9730,102
2009-11-06,21:10:00,2.9725,2.9750,2.9700,2.9725,206
2009-11-06,21:15:00,2.9730,2.9760,2.9730,2.9760,128
2009-11-06,21:20:00,2.9770,2.9800,2.9765,2.9795,84
2009-11-06,21:25:00,2.9790,2.9845,2.9780,2.9845,101
2009-11-06,21:30:00,2.9840,2.9845,2.9610,2.9645,738
2009-11-06,21:35:00,2.9660,2.9665,2.9490,2.9625,902
2009-11-06,21:40:00,2.9600,2.9645,2.9550,2.9600,411
2009-11-06,21:45:00,2.9605,2.9640,2.9385,2.9400,740
2009-11-06,21:50:00,2.9420,2.9420,2.9250,2.9370,933
2009-11-06,21:55:00,2.9375,2.9470,2.9315,2.9420,488
2009-11-06,22:00:00,2.9415,2.9435,2.9335,2.9425,673
2009-11-06,22:05:00,2.9425,2.9445,2.9375,2.9375,492
2009-11-06,22:10:00,2.9375,2.9515,2.9370,2.9495,556
2009-11-06,22:15:00,2.9515,2.9515,2.9455,2.9485,242
2009-11-06,22:20:00,2.9490,2.9490,2.9460,2.9475,137
2009-11-06,22:25:00,2.9480,2.9530,2.9480,2.9525,194
2009-11-06,22:30:00,2.9520,2.9585,2.9485,2.9550,403
2009-11-06,22:35:00,2.9550,2.9705,2.9550,2.9675,570
2009-11-06,22:40:00,2.9675,2.9765,2.9640,2.9755,563
2009-11-06,22:45:00,2.9765,2.9850,2.9695,2.9755,401
2009-11-06,22:50:00,2.9755,2.9785,2.9630,2.9665,426
2009-11-06,22:55:00,2.9675,2.9735,2.9660,2.9685,247
2009-11-06,23:00:00,2.9690,2.9720,2.9635,2.9660,321
2009-11-06,23:05:00,2.9660,2.9745,2.9650,2.9710,431
2009-11-06,23:10:00,2.9705,2.9720,2.9660,2.9665,168
2009-11-06,23:15:00,2.9670,2.9675,2.9575,2.9595,369
2009-11-06,23:20:00,2.9595,2.9595,2.9480,2.9545,344
2009-11-06,23:25:00,2.9525,2.9530,2.9445,2.9450,469
2009-11-06,23:30:00,2.9455,2.9515,2.9405,2.9505,257
2009-11-06,23:35:00,2.9510,2.9515,2.9420,2.9480,356
2009-11-06,23:40:00,2.9480,2.9490,2.9390,2.9420,290
2009-11-06,23:45:00,2.9420,2.9570,2.9410,2.9550,412
2009-11-06,23:50:00,2.9550,2.9610,2.9490,2.9610,223
2009-11-06,23:55:00,2.9610,2.9645,2.9570,2.9605,244
2009-11-07,00:00:00,2.9615,2.9640,2.9590,2.9620,136
2009-11-07,00:05:00,2.9625,2.9630,2.9545,2.9615,224
2009-11-07,00:10:00,2.9610,2.9610,2.9545,2.9565,104
2009-11-07,00:15:00,2.9565,2.9575,2.9535,2.9560,136
2009-11-07,00:20:00,2.9550,2.9560,2.9490,2.9505,268
2009-11-07,00:25:00,2.9505,2.9510,2.9435,2.9475,250
2009-11-07,00:30:00,2.9470,2.9490,2.9450,2.9465,166
2009-11-07,00:35:00,2.9470,2.9490,2.9450,2.9490,173
2009-11-07,00:40:00,2.9485,2.9535,2.9470,2.9505,293
2009-11-07,00:45:00,2.9505,2.9515,2.9470,2.9475,149
2009-11-07,00:50:00,2.9475,2.9555,2.9475,2.9520,209
2009-11-07,00:55:00,2.9510,2.9520,2.9450,2.9455,271
2009-11-07,01:00:00,2.9455,2.9480,2.9450,2.9475,62
2009-11-07,01:05:00,2.9465,2.9485,2.9405,2.9485,414
2009-11-07,01:10:00,2.9485,2.9545,2.9470,2.9510,166
2009-11-07,01:15:00,2.9525,2.9540,2.9500,2.9520,70
2009-11-07,01:20:00,2.9515,2.9520,2.9490,2.9515,81
2009-11-07,01:25:00,2.9535,2.9550,2.9530,2.9530,54
2009-11-07,01:30:00,2.9530,2.9565,2.9530,2.9565,58
2009-11-07,01:35:00,2.9565,2.9600,2.9500,2.9530,144
2009-11-07,01:40:00,2.9525,2.9560,2.9510,2.9560,104
2009-11-07,01:45:00,2.9560,2.9565,2.9515,2.9525,118
2009-11-07,01:50:00,2.9525,2.9570,2.9490,2.9510,142
2009-11-07,01:55:00,2.9515,2.9555,2.9485,2.9535,530
2009-11-07,02:00:00,2.9520,2.9530,2.9480,2.9485,182
2009-11-07,02:05:00,2.9495,2.9520,2.9480,2.9480,50
2009-11-07,02:10:00,2.9485,2.9515,2.9485,2.9515,107
2009-11-07,02:15:00,2.9515,2.9525,2.9500,2.9510,40
2009-11-07,02:20:00,2.9515,2.9545,2.9510,2.9540,91
2009-11-07,02:25:00,2.9545,2.9550,2.9515,2.9535,51
2009-11-07,02:30:00,2.9530,2.9540,2.9505,2.9525,48
2009-11-07,02:35:00,2.9535,2.9535,2.9490,2.9490,30
2009-11-07,02:40:00,2.9505,2.9510,2.9495,2.9495,9
2009-11-07,02:45:00,2.9505,2.9520,2.9480,2.9495,25
2009-11-07,02:50:00,2.9515,2.9515,2.9480,2.9500,22
2009-11-07,02:55:00,2.9475,2.9480,2.9460,2.9465,19
2009-11-07,03:00:00,2.9470,2.9500,2.9460,2.9480,77
2009-11-07,03:05:00,2.9485,2.9485,2.9470,2.9480,11
2009-11-07,03:10:00,2.9465,2.9465,2.9425,2.9435,45
2009-11-07,03:15:00,2.9445,2.9470,2.9435,2.9445,20
2009-11-07,03:20:00,2.9445,2.9445,2.9435,2.9445,41
2009-11-07,03:25:00,2.9435,2.9450,2.9435,2.9450,2
2009-11-07,03:30:00,2.9460,2.9460,2.9455,2.9455,2
2009-11-07,03:35:00,2.9465,2.9485,2.9465,2.9485,8
2009-11-07,03:40:00,2.9490,2.9490,2.9475,2.9475,14
2009-11-07,03:45:00,2.9485,2.9485,2.9475,2.9480,13
2009-11-07,03:50:00,2.9480,2.9480,2.9475,2.9480,8
2009-11-07,03:55:00,2.9480,2.9480,2.9440,2.9440,11
2009-11-07,04:00:00,2.9435,2.9445,2.9410,2.9410,10
2009-11-07,04:05:00,2.9420,2.9425,2.9400,2.9425,11
2009-11-07,04:10:00,2.9425,2.9470,2.9425,2.9425,4
2009-11-07,04:15:00,2.9460,2.9475,2.9415,2.9415,14
2009-11-07,04:20:00,2.9425,2.9445,2.9420,2.9420,14
2009-11-07,04:25:00,2.9420,2.9470,2.9420,2.9470,11
2009-11-07,04:30:00,2.9480,2.9525,2.9430,2.9440,8
2009-11-07,04:35:00,2.9460,2.9480,2.9460,2.9480,14
2009-11-07,04:40:00,2.9475,2.9475,2.9445,2.9450,20
2009-11-07,04:45:00,2.9455,2.9495,2.9450,2.9495,15
2009-11-07,04:50:00,2.9475,2.9530,2.9475,2.9530,13
2009-11-07,04:55:00,2.9520,2.9540,2.9500,2.9530,23
2009-11-07,05:00:00,2.9540,2.9545,2.9535,2.9540,11
2009-11-07,05:05:00,2.9500,2.9505,2.9495,2.9495,4
2009-11-07,05:10:00,2.9530,2.9555,2.9525,2.9555,13
2009-11-07,05:15:00,2.9555,2.9555,2.9555,2.9555,1
2009-11-07,05:20:00,2.9545,2.9545,2.9540,2.9540,3
2009-11-07,05:25:00,2.9540,2.9540,2.9525,2.9525,4
2009-11-07,05:30:00,2.9550,2.9550,2.9550,2.9550,1
2009-11-07,05:35:00,2.9530,2.9540,2.9525,2.9540,3
2009-11-07,05:45:00,2.9530,2.9530,2.9525,2.9530,5
2009-11-07,05:50:00,2.9545,2.9545,2.9545,2.9545,1
2009-11-07,06:00:00,2.9550,2.9550,2.9550,2.9550,1
2009-11-07,06:40:00,2.9525,2.9525,2.9525,2.9525,1
2009-11-09,07:00:00,2.9570,2.9715,2.9570,2.9710,40
2009-11-09,07:10:00,2.9715,2.9715,2.9715,2.9715,2
2009-11-09,07:15:00,2.9725,2.9735,2.9695,2.9695,14
2009-11-09,07:20:00,2.9695,2.9700,2.9615,2.9620,60
2009-11-09,07:25:00,2.9615,2.9630,2.9550,2.9630,34
2009-11-09,07:30:00,2.9595,2.9600,2.9580,2.9600,6
2009-11-09,07:35:00,2.9600,2.9600,2.9600,2.9600,1
2009-11-09,07:40:00,2.9615,2.9630,2.9615,2.9630,3
2009-11-09,07:45:00,2.9600,2.9600,2.9580,2.9580,2
2009-11-09,07:50:00,2.9585,2.9585,2.9585,2.9585,2
2009-11-09,08:00:00,2.9590,2.9590,2.9570,2.9570,2
2009-11-09,08:05:00,2.9600,2.9600,2.9565,2.9565,2
2009-11-09,08:10:00,2.9570,2.9570,2.9570,2.9570,2
2009-11-09,08:20:00,2.9565,2.9565,2.9560,2.9560,2
2009-11-09,08:25:00,2.9570,2.9600,2.9570,2.9600,6
2009-11-09,08:30:00,2.9620,2.9640,2.9605,2.9640,23
2009-11-09,08:35:00,2.9650,2.9690,2.9650,2.9690,7
2009-11-09,08:40:00,2.9690,2.9700,2.9690,2.9700,6
2009-11-09,08:45:00,2.9695,2.9770,2.9690,2.9730,22
2009-11-09,08:50:00,2.9725,2.9725,2.9715,2.9715,5
2009-11-09,08:55:00,2.9715,2.9770,2.9710,2.9770,7
2009-11-09,09:00:00,2.9730,2.9900,2.9725,2.9900,138
2009-11-09,09:05:00,2.9900,2.9915,2.9875,2.9880,69
2009-11-09,09:10:00,2.9855,2.9880,2.9835,2.9870,23
2009-11-09,09:15:00,2.9880,2.9890,2.9850,2.9850,29
2009-11-09,09:20:00,2.9840,2.9875,2.9835,2.9875,52
2009-11-09,09:25:00,2.9870,2.9880,2.9860,2.9875,18
2009-11-09,09:30:00,2.9860,2.9860,2.9800,2.9800,29
2009-11-09,09:35:00,2.9800,2.9820,2.9800,2.9820,7
2009-11-09,09:40:00,2.9820,2.9820,2.9820,2.9820,10
2009-11-09,09:45:00,2.9820,2.9830,2.9805,2.9805,20
2009-11-09,09:50:00,2.9800,2.9800,2.9800,2.9800,11
2009-11-09,09:55:00,2.9800,2.9800,2.9780,2.9780,12
2009-11-09,10:00:00,2.9785,2.9790,2.9785,2.9785,8
2009-11-09,10:05:00,2.9790,2.9790,2.9790,2.9790,3
2009-11-09,10:10:00,2.9800,2.9825,2.9800,2.9825,16
2009-11-09,10:15:00,2.9830,2.9830,2.9830,2.9830,4
2009-11-09,10:20:00,2.9840,2.9840,2.9825,2.9825,4
2009-11-09,10:25:00,2.9820,2.9845,2.9820,2.9840,16
2009-11-09,10:30:00,2.9835,2.9840,2.9835,2.9840,2
2009-11-09,10:35:00,2.9835,2.9835,2.9835,2.9835,3
2009-11-09,10:40:00,2.9830,2.9845,2.9830,2.9845,8
2009-11-09,10:45:00,2.9840,2.9855,2.9840,2.9855,17
2009-11-09,10:50:00,2.9860,2.9860,2.9800,2.9800,22
2009-11-09,10:55:00,2.9835,2.9850,2.9835,2.9850,12
2009-11-09,11:00:00,2.9845,2.9855,2.9845,2.9855,6
2009-11-09,11:05:00,2.9850,2.9850,2.9840,2.9840,10
2009-11-09,11:10:00,2.9840,2.9850,2.9840,2.9850,2
2009-11-09,11:15:00,2.9845,2.9845,2.9840,2.9840,3
2009-11-09,11:20:00,2.9840,2.9840,2.9840,2.9840,9
2009-11-09,11:25:00,2.9830,2.9830,2.9830,2.9830,11
2009-11-09,11:30:00,2.9815,2.9830,2.9815,2.9830,4
2009-11-09,11:35:00,2.9815,2.9815,2.9800,2.9800,32
2009-11-09,11:40:00,2.9795,2.9800,2.9795,2.9795,26
2009-11-09,11:45:00,2.9825,2.9845,2.9825,2.9840,17
2009-11-09,11:50:00,2.9830,2.9830,2.9825,2.9825,3
2009-11-09,11:55:00,2.9830,2.9830,2.9825,2.9825,7
2009-11-09,12:00:00,2.9830,2.9855,2.9820,2.9820,19
2009-11-09,12:10:00,2.9845,2.9845,2.9845,2.9845,1
2009-11-09,12:15:00,2.9850,2.9860,2.9850,2.9860,19
2009-11-09,12:20:00,2.9860,2.9860,2.9860,2.9860,7
2009-11-09,12:25:00,2.9850,2.9850,2.9850,2.9850,2
2009-11-09,12:30:00,2.9860,2.9875,2.9845,2.9860,29
2009-11-09,12:35:00,2.9865,2.9875,2.9850,2.9865,22
2009-11-09,12:40:00,2.9870,2.9870,2.9845,2.9845,20
2009-11-09,12:45:00,2.9840,2.9840,2.9820,2.9840,28
2009-11-09,12:50:00,2.9845,2.9855,2.9845,2.9850,10
2009-11-09,12:55:00,2.9850,2.9870,2.9850,2.9865,8
2009-11-09,13:00:00,2.9875,2.9875,2.9865,2.9865,7
2009-11-09,13:05:00,2.9865,2.9870,2.9860,2.9865,6
2009-11-09,13:10:00,2.9865,2.9870,2.9860,2.9865,6
2009-11-09,13:15:00,2.9865,2.9870,2.9865,2.9865,6
2009-11-09,13:20:00,2.9875,2.9875,2.9865,2.9865,15
2009-11-09,13:25:00,2.9870,2.9870,2.9850,2.9860,19
2009-11-09,13:30:00,2.9860,2.9880,2.9860,2.9875,11
2009-11-09,13:35:00,2.9865,2.9875,2.9865,2.9865,15
2009-11-09,13:40:00,2.9870,2.9870,2.9855,2.9855,11
2009-11-09,13:45:00,2.9845,2.9845,2.9810,2.9815,7
2009-11-09,13:50:00,2.9835,2.9855,2.9830,2.9850,12
2009-11-09,13:55:00,2.9860,2.9860,2.9855,2.9855,31
2009-11-09,14:00:00,2.9850,2.9850,2.9835,2.9835,2
2009-11-09,14:05:00,2.9825,2.9860,2.9825,2.9860,23
2009-11-09,14:10:00,2.9860,2.9860,2.9845,2.9855,22
2009-11-09,14:15:00,2.9855,2.9865,2.9855,2.9865,13
2009-11-09,14:20:00,2.9860,2.9875,2.9860,2.9860,30
2009-11-09,14:25:00,2.9870,2.9875,2.9870,2.9870,4
2009-11-09,14:30:00,2.9875,2.9905,2.9870,2.9905,26
2009-11-09,14:35:00,2.9905,2.9910,2.9880,2.9900,51
2009-11-09,14:40:00,2.9890,2.9890,2.9855,2.9865,22
2009-11-09,14:45:00,2.9860,2.9900,2.9860,2.9895,16
2009-11-09,14:50:00,2.9895,2.9930,2.9890,2.9910,24
2009-11-09,14:55:00,2.9905,2.9925,2.9900,2.9910,12
2009-11-09,15:00:00,2.9910,2.9940,2.9880,2.9940,52
2009-11-09,15:05:00,2.9935,2.9935,2.9910,2.9920,9
2009-11-09,15:10:00,2.9930,2.9940,2.9920,2.9920,37
2009-11-09,15:15:00,2.9925,2.9955,2.9920,2.9950,31
2009-11-09,15:20:00,2.9940,2.9940,2.9910,2.9920,27
2009-11-09,15:25:00,2.9925,2.9935,2.9890,2.9900,28
2009-11-09,15:30:00,2.9890,2.9895,2.9865,2.9885,26
2009-11-09,15:35:00,2.9880,2.9910,2.9880,2.9910,12
2009-11-09,15:40:00,2.9920,2.9925,2.9900,2.9900,32
2009-11-09,15:45:00,2.9900,2.9915,2.9895,2.9910,20
2009-11-09,15:50:00,2.9920,2.9955,2.9920,2.9950,42
2009-11-09,15:55:00,2.9955,2.9965,2.9940,2.9940,21
2009-11-09,16:00:00,2.9945,2.9950,2.9920,2.9925,45
2009-11-09,16:05:00,2.9925,2.9935,2.9915,2.9925,30
2009-11-09,16:10:00,2.9930,2.9930,2.9890,2.9890,26
2009-11-09,16:15:00,2.9900,2.9900,2.9875,2.9880,58
2009-11-09,16:20:00,2.9880,2.9880,2.9835,2.9835,21
2009-11-09,16:25:00,2.9835,2.9850,2.9800,2.9840,47
2009-11-09,16:30:00,2.9850,2.9900,2.9850,2.9890,46
2009-11-09,16:35:00,2.9895,2.9900,2.9880,2.9880,15
2009-11-09,16:40:00,2.9870,2.9885,2.9865,2.9885,37
2009-11-09,16:45:00,2.9875,2.9875,2.9865,2.9865,3
2009-11-09,16:50:00,2.9865,2.9870,2.9825,2.9840,33
2009-11-09,16:55:00,2.9830,2.9860,2.9800,2.9830,26
2009-11-09,17:00:00,2.9815,2.9820,2.9800,2.9805,21
2009-11-09,17:05:00,2.9825,2.9830,2.9765,2.9790,48
2009-11-09,17:10:00,2.9775,2.9790,2.9760,2.9780,40
2009-11-09,17:15:00,2.9785,2.9820,2.9785,2.9820,29
2009-11-09,17:20:00,2.9815,2.9860,2.9815,2.9850,48
2009-11-09,17:25:00,2.9850,2.9865,2.9830,2.9860,23
2009-11-09,17:30:00,2.9855,2.9870,2.9855,2.9860,16
2009-11-09,17:35:00,2.9865,2.9900,2.9865,2.9890,37
2009-11-09,17:40:00,2.9890,2.9950,2.9865,2.9910,160
2009-11-09,17:45:00,2.9900,2.9925,2.9900,2.9925,12
2009-11-09,17:50:00,2.9930,3.0000,2.9920,2.9995,313
2009-11-09,17:55:00,3.0000,3.0020,2.9985,2.9985,67
2009-11-09,18:00:00,2.9985,2.9995,2.9955,2.9990,35
2009-11-09,18:05:00,2.9980,3.0005,2.9975,2.9985,28
2009-11-09,18:10:00,2.9985,3.0005,2.9985,2.9990,76
2009-11-09,18:15:00,2.9990,2.9995,2.9975,2.9980,42
2009-11-09,18:20:00,2.9970,3.0000,2.9965,2.9975,35
2009-11-09,18:25:00,2.9975,2.9985,2.9950,2.9950,18
2009-11-09,18:30:00,2.9950,2.9970,2.9925,2.9960,37
2009-11-09,18:35:00,2.9970,2.9985,2.9970,2.9975,14
2009-11-09,18:40:00,2.9960,2.9990,2.9955,2.9980,20
2009-11-09,18:45:00,2.9975,2.9975,2.9955,2.9965,16
2009-11-09,18:50:00,2.9960,2.9970,2.9960,2.9960,14
2009-11-09,18:55:00,2.9970,3.0005,2.9970,3.0005,42
2009-11-09,19:00:00,3.0005,3.0015,3.0000,3.0005,21
2009-11-09,19:05:00,3.0000,3.0000,2.9950,2.9950,21
2009-11-09,19:10:00,2.9950,2.9955,2.9935,2.9935,30
2009-11-09,19:15:00,2.9930,2.9940,2.9920,2.9920,22
2009-11-09,19:20:00,2.9935,2.9945,2.9935,2.9935,14
2009-11-09,19:25:00,2.9930,2.9945,2.9910,2.9925,35
2009-11-09,19:30:00,2.9920,2.9945,2.9915,2.9930,15
2009-11-09,19:35:00,2.9935,2.9935,2.9915,2.9915,3
2009-11-09,19:40:00,2.9935,2.9940,2.9930,2.9935,8
2009-11-09,19:45:00,2.9940,2.9940,2.9925,2.9925,13
2009-11-09,19:50:00,2.9935,2.9935,2.9900,2.9905,29
2009-11-09,19:55:00,2.9935,2.9935,2.9915,2.9915,4
2009-11-09,20:00:00,2.9920,2.9920,2.9870,2.9870,60
2009-11-09,20:05:00,2.9875,2.9905,2.9875,2.9895,20
2009-11-09,20:10:00,2.9895,2.9900,2.9875,2.9875,15
2009-11-09,20:15:00,2.9885,2.9885,2.9865,2.9880,19
2009-11-09,20:20:00,2.9885,2.9930,2.9865,2.9930,43
2009-11-09,20:25:00,2.9940,2.9960,2.9925,2.9960,71
2009-11-09,20:30:00,2.9945,2.9955,2.9910,2.9915,76
2009-11-09,20:35:00,2.9910,2.9920,2.9885,2.9915,90
2009-11-09,20:40:00,2.9900,2.9910,2.9895,2.9905,11
2009-11-09,20:45:00,2.9895,2.9930,2.9895,2.9915,19
2009-11-09,20:50:00,2.9915,2.9960,2.9910,2.9910,80
2009-11-09,20:55:00,2.9910,2.9930,2.9905,2.9920,32
2009-11-09,21:00:00,2.9925,2.9925,2.9880,2.9900,60
2009-11-09,21:05:00,2.9895,2.9920,2.9875,2.9920,57
2009-11-09,21:10:00,2.9920,2.9950,2.9835,2.9850,352
2009-11-09,21:15:00,2.9850,2.9875,2.9835,2.9875,81
2009-11-09,21:20:00,2.9870,2.9875,2.9825,2.9850,173
2009-11-09,21:25:00,2.9840,2.9845,2.9815,2.9835,116
2009-11-09,21:30:00,2.9825,2.9865,2.9810,2.9840,112
2009-11-09,21:35:00,2.9835,2.9870,2.9830,2.9865,89
2009-11-09,21:40:00,2.9865,2.9880,2.9850,2.9875,81
2009-11-09,21:45:00,2.9875,2.9905,2.9865,2.9880,103
2009-11-09,21:50:00,2.9880,2.9920,2.9880,2.9895,143
2009-11-09,21:55:00,2.9900,2.9900,2.9865,2.9865,75
2009-11-09,22:00:00,2.9870,2.9890,2.9855,2.9860,164
2009-11-09,22:05:00,2.9855,2.9920,2.9855,2.9905,204
2009-11-09,22:10:00,2.9900,2.9920,2.9875,2.9900,173
2009-11-09,22:15:00,2.9890,2.9890,2.9790,2.9795,257
2009-11-09,22:20:00,2.9795,2.9830,2.9785,2.9815,121
2009-11-09,22:25:00,2.9820,2.9835,2.9810,2.9825,80
2009-11-09,22:30:00,2.9825,2.9840,2.9800,2.9800,138
2009-11-09,22:35:00,2.9800,2.9855,2.9790,2.9855,300
2009-11-09,22:40:00,2.9855,2.9885,2.9820,2.9850,328
2009-11-09,22:45:00,2.9860,2.9875,2.9830,2.9865,180
2009-11-09,22:50:00,2.9865,2.9895,2.9845,2.9880,191
2009-11-09,22:55:00,2.9880,2.9885,2.9840,2.9860,186
2009-11-09,23:00:00,2.9875,2.9900,2.9875,2.9880,180
2009-11-09,23:05:00,2.9880,2.9905,2.9845,2.9860,186
2009-11-09,23:10:00,2.9855,2.9880,2.9815,2.9840,223
2009-11-09,23:15:00,2.9840,2.9920,2.9835,2.9870,303
2009-11-09,23:20:00,2.9870,2.9890,2.9825,2.9825,238
2009-11-09,23:25:00,2.9820,2.9835,2.9805,2.9820,122
2009-11-09,23:30:00,2.9815,2.9845,2.9800,2.9835,173
2009-11-09,23:35:00,2.9840,2.9845,2.9765,2.9805,233
2009-11-09,23:40:00,2.9805,2.9810,2.9770,2.9800,171
2009-11-09,23:45:00,2.9800,2.9840,2.9800,2.9830,125
2009-11-09,23:50:00,2.9830,2.9860,2.9830,2.9860,194
2009-11-09,23:55:00,2.9860,2.9865,2.9845,2.9855,310
2009-11-10,00:00:00,2.9860,2.9885,2.9845,2.9880,183
2009-11-10,00:05:00,2.9885,2.9920,2.9865,2.9920,177
2009-11-10,00:10:00,2.9915,2.9970,2.9910,2.9950,321
2009-11-10,00:15:00,2.9940,2.9985,2.9940,2.9975,263
2009-11-10,00:20:00,2.9970,3.0005,2.9970,2.9980,453
2009-11-10,00:25:00,2.9980,3.0010,2.9975,3.0000,388
2009-11-10,00:30:00,3.0000,3.0000,2.9965,2.9965,163
2009-11-10,00:35:00,2.9960,2.9985,2.9935,2.9940,197
2009-11-10,00:40:00,2.9935,2.9950,2.9895,2.9910,109
2009-11-10,00:45:00,2.9910,2.9940,2.9895,2.9910,180
2009-11-10,00:50:00,2.9915,2.9915,2.9690,2.9715,802
2009-11-10,00:55:00,2.9715,2.9750,2.9700,2.9745,366
2009-11-10,01:00:00,2.9740,2.9760,2.9720,2.9730,149
2009-11-10,01:05:00,2.9735,2.9800,2.9735,2.9770,134
2009-11-10,01:10:00,2.9765,2.9770,2.9725,2.9740,155
2009-11-10,01:15:00,2.9740,2.9770,2.9730,2.9730,52
2009-11-10,01:20:00,2.9740,2.9755,2.9720,2.9720,67
2009-11-10,01:25:00,2.9725,2.9725,2.9705,2.9720,68
2009-11-10,01:30:00,2.9720,2.9720,2.9655,2.9680,179
2009-11-10,01:35:00,2.9680,2.9705,2.9660,2.9685,155
2009-11-10,01:40:00,2.9685,2.9700,2.9660,2.9675,125
2009-11-10,01:45:00,2.9670,2.9680,2.9635,2.9635,290
2009-11-10,01:50:00,2.9635,2.9650,2.9615,2.9650,161
2009-11-10,01:55:00,2.9645,2.9720,2.9615,2.9715,791
2009-11-10,02:00:00,2.9705,2.9705,2.9655,2.9685,170
2009-11-10,02:05:00,2.9690,2.9700,2.9670,2.9680,75
2009-11-10,02:10:00,2.9680,2.9685,2.9670,2.9670,44
2009-11-10,02:15:00,2.9670,2.9695,2.9655,2.9695,44
2009-11-10,02:20:00,2.9690,2.9715,2.9675,2.9690,89
2009-11-10,02:25:00,2.9690,2.9695,2.9670,2.9675,27
2009-11-10,02:30:00,2.9675,2.9690,2.9655,2.9690,42
2009-11-10,02:35:00,2.9690,2.9770,2.9690,2.9765,53
2009-11-10,02:40:00,2.9775,2.9785,2.9765,2.9765,30
2009-11-10,02:45:00,2.9780,2.9780,2.9755,2.9755,26
2009-11-10,02:50:00,2.9755,2.9755,2.9745,2.9750,27
2009-11-10,02:55:00,2.9760,2.9780,2.9745,2.9780,23
2009-11-10,03:00:00,2.9780,2.9780,2.9745,2.9745,84
2009-11-10,03:05:00,2.9745,2.9750,2.9725,2.9730,45
2009-11-10,03:10:00,2.9745,2.9750,2.9735,2.9750,17
2009-11-10,03:15:00,2.9760,2.9760,2.9745,2.9745,11
2009-11-10,03:20:00,2.9745,2.9760,2.9745,2.9760,20
2009-11-10,03:25:00,2.9770,2.9780,2.9770,2.9775,5
2009-11-10,03:30:00,2.9770,2.9770,2.9760,2.9770,21
2009-11-10,03:35:00,2.9785,2.9785,2.9765,2.9765,36
2009-11-10,03:40:00,2.9770,2.9780,2.9770,2.9780,4
2009-11-10,03:45:00,2.9785,2.9800,2.9760,2.9800,17
2009-11-10,03:50:00,2.9800,2.9815,2.9800,2.9810,13
2009-11-10,03:55:00,2.9825,2.9825,2.9825,2.9825,1
2009-11-10,04:00:00,2.9820,2.9820,2.9800,2.9800,13
2009-11-10,04:05:00,2.9810,2.9810,2.9800,2.9800,5
2009-11-10,04:10:00,2.9795,2.9795,2.9765,2.9775,17
2009-11-10,04:15:00,2.9775,2.9780,2.9760,2.9760,14
2009-11-10,04:20:00,2.9780,2.9780,2.9780,2.9780,1
2009-11-10,04:25:00,2.9780,2.9780,2.9760,2.9760,6
2009-11-10,04:30:00,2.9675,2.9780,2.9675,2.9760,5
2009-11-10,04:35:00,2.9760,2.9770,2.9760,2.9765,8
2009-11-10,04:40:00,2.9760,2.9790,2.9760,2.9765,8
2009-11-10,04:45:00,2.9785,2.9800,2.9775,2.9800,10
2009-11-10,04:50:00,2.9800,2.9800,2.9775,2.9775,16
2009-11-10,04:55:00,2.9800,2.9800,2.9775,2.9775,9
2009-11-10,05:00:00,2.9780,2.9800,2.9775,2.9800,11
2009-11-10,05:05:00,2.9800,2.9800,2.9760,2.9760,18
2009-11-10,05:25:00,2.9750,2.9750,2.9750,2.9750,1
2009-11-10,05:30:00,2.9750,2.9760,2.9735,2.9760,3
2009-11-10,05:35:00,2.9765,2.9770,2.9765,2.9770,2
2009-11-10,05:45:00,2.9765,2.9765,2.9755,2.9755,2
2009-11-10,05:55:00,2.9760,2.9760,2.9755,2.9755,2
2009-11-10,06:05:00,2.9755,2.9755,2.9745,2.9745,9
2009-11-10,06:10:00,2.9745,2.9745,2.9720,2.9720,3
2009-11-10,06:40:00,2.9675,2.9675,2.9675,2.9675,1
2009-11-10,07:00:00,2.9720,2.9720,2.9720,2.9720,3
2009-11-10,07:05:00,2.9775,2.9775,2.9775,2.9775,1
2009-11-10,07:15:00,2.9805,2.9805,2.9775,2.9775,2
2009-11-10,07:20:00,2.9780,2.9780,2.9780,2.9780,2
2009-11-10,07:25:00,2.9780,2.9780,2.9780,2.9780,1
2009-11-10,07:35:00,2.9770,2.9770,2.9765,2.9765,2
2009-11-10,07:40:00,2.9795,2.9805,2.9795,2.9805,5
2009-11-10,07:45:00,2.9810,2.9820,2.9810,2.9820,3
2009-11-10,07:50:00,2.9850,2.9875,2.9850,2.9875,7
2009-11-10,07:55:00,2.9870,2.9870,2.9870,2.9870,1
2009-11-10,08:00:00,2.9875,2.9885,2.9875,2.9885,7
2009-11-10,08:05:00,2.9875,2.9920,2.9860,2.9920,19
2009-11-10,08:20:00,2.9895,2.9895,2.9890,2.9890,3
2009-11-10,08:25:00,2.9900,2.9965,2.9900,2.9925,22
2009-11-10,08:30:00,2.9910,2.9910,2.9910,2.9910,3
2009-11-10,08:35:00,2.9920,2.9920,2.9890,2.9890,7
2009-11-10,08:40:00,2.9885,2.9885,2.9865,2.9865,9
2009-11-10,08:45:00,2.9885,2.9885,2.9865,2.9865,2
2009-11-10,08:50:00,2.9850,2.9870,2.9850,2.9870,25
2009-11-10,08:55:00,2.9850,2.9850,2.9850,2.9850,2
2009-11-10,09:00:00,2.9825,2.9850,2.9800,2.9835,22
2009-11-10,09:05:00,2.9825,2.9830,2.9820,2.9820,15
2009-11-10,09:10:00,2.9815,2.9825,2.9790,2.9825,27
2009-11-10,09:20:00,2.9825,2.9860,2.9825,2.9860,5
2009-11-10,09:25:00,2.9865,2.9865,2.9820,2.9835,29
2009-11-10,09:30:00,2.9835,2.9850,2.9835,2.9835,13
2009-11-10,09:40:00,2.9850,2.9850,2.9820,2.9820,15
2009-11-10,09:45:00,2.9815,2.9815,2.9815,2.9815,2
2009-11-10,09:50:00,2.9810,2.9840,2.9805,2.9835,26
2009-11-10,09:55:00,2.9810,2.9825,2.9805,2.9810,14
2009-11-10,10:05:00,2.9810,2.9850,2.9810,2.9830,5
2009-11-10,10:10:00,2.9830,2.9830,2.9800,2.9800,3
2009-11-10,10:20:00,2.9800,2.9825,2.9800,2.9800,13
2009-11-10,10:25:00,2.9810,2.9810,2.9810,2.9810,4
2009-11-10,10:35:00,2.9810,2.9815,2.9810,2.9815,2
2009-11-10,10:45:00,2.9820,2.9825,2.9820,2.9825,2
2009-11-10,10:50:00,2.9830,2.9830,2.9830,2.9830,11
2009-11-10,10:55:00,2.9840,2.9850,2.9840,2.9850,3
2009-11-10,11:00:00,2.9850,2.9850,2.9850,2.9850,1
2009-11-10,11:05:00,2.9840,2.9840,2.9840,2.9840,5
2009-11-10,11:10:00,2.9850,2.9850,2.9820,2.9820,4
2009-11-10,11:15:00,2.9815,2.9815,2.9815,2.9815,2
2009-11-10,11:35:00,2.9815,2.9815,2.9815,2.9815,1
2009-11-10,12:15:00,2.9845,2.9845,2.9845,2.9845,1
2009-11-10,12:30:00,2.9810,2.9810,2.9775,2.9775,47
2009-11-10,12:35:00,2.9780,2.9790,2.9775,2.9785,15
2009-11-10,12:40:00,2.9790,2.9800,2.9790,2.9795,11
2009-11-10,12:45:00,2.9790,2.9790,2.9780,2.9780,3
2009-11-10,12:50:00,2.9775,2.9775,2.9765,2.9775,9
2009-11-10,12:55:00,2.9760,2.9765,2.9745,2.9750,15
2009-11-10,13:00:00,2.9750,2.9755,2.9740,2.9755,9
2009-11-10,13:05:00,2.9750,2.9750,2.9740,2.9750,41
2009-11-10,13:10:00,2.9750,2.9750,2.9710,2.9720,62
2009-11-10,13:15:00,2.9715,2.9720,2.9700,2.9720,46
2009-11-10,13:20:00,2.9705,2.9710,2.9700,2.9700,18
2009-11-10,13:25:00,2.9690,2.9740,2.9690,2.9715,24
2009-11-10,13:30:00,2.9685,2.9685,2.9650,2.9665,23
2009-11-10,13:35:00,2.9660,2.9675,2.9600,2.9615,95
2009-11-10,13:40:00,2.9620,2.9625,2.9600,2.9625,22
2009-11-10,13:45:00,2.9625,2.9625,2.9595,2.9595,12
2009-11-10,13:50:00,2.9605,2.9620,2.9605,2.9615,25
2009-11-10,13:55:00,2.9615,2.9615,2.9605,2.9610,10
2009-11-10,14:00:00,2.9610,2.9610,2.9570,2.9570,27
2009-11-10,14:05:00,2.9575,2.9595,2.9570,2.9575,20
2009-11-10,14:10:00,2.9585,2.9620,2.9585,2.9610,13
2009-11-10,14:15:00,2.9615,2.9645,2.9615,2.9620,19
2009-11-10,14:20:00,2.9625,2.9635,2.9605,2.9620,43
2009-11-10,14:25:00,2.9620,2.9625,2.9600,2.9600,37
2009-11-10,14:30:00,2.9605,2.9620,2.9605,2.9620,11
2009-11-10,14:35:00,2.9615,2.9615,2.9595,2.9600,14
2009-11-10,14:40:00,2.9620,2.9620,2.9605,2.9620,6
2009-11-10,14:45:00,2.9620,2.9625,2.9610,2.9620,23
2009-11-10,14:50:00,2.9615,2.9615,2.9575,2.9575,29
2009-11-10,14:55:00,2.9580,2.9625,2.9580,2.9620,31
2009-11-10,15:00:00,2.9615,2.9650,2.9615,2.9630,11
2009-11-10,15:05:00,2.9630,2.9645,2.9620,2.9640,41
2009-11-10,15:10:00,2.9640,2.9640,2.9615,2.9615,32
2009-11-10,15:15:00,2.9625,2.9640,2.9625,2.9635,8
2009-11-10,15:20:00,2.9620,2.9620,2.9600,2.9605,72
2009-11-10,15:25:00,2.9610,2.9610,2.9555,2.9570,97
2009-11-10,15:30:00,2.9570,2.9570,2.9510,2.9540,123
2009-11-10,15:35:00,2.9545,2.9545,2.9520,2.9530,17
2009-11-10,15:40:00,2.9530,2.9530,2.9465,2.9470,84
2009-11-10,15:45:00,2.9470,2.9480,2.9445,2.9470,53
2009-11-10,15:50:00,2.9465,2.9485,2.9440,2.9440,70
2009-11-10,15:55:00,2.9440,2.9465,2.9430,2.9460,40
2009-11-10,16:00:00,2.9460,2.9460,2.9410,2.9430,129
2009-11-10,16:05:00,2.9440,2.9440,2.9400,2.9400,31
2009-11-10,16:10:00,2.9400,2.9410,2.9380,2.9390,104
2009-11-10,16:15:00,2.9395,2.9410,2.9385,2.9390,99
2009-11-10,16:20:00,2.9400,2.9440,2.9400,2.9435,75
2009-11-10,16:25:00,2.9440,2.9445,2.9430,2.9445,33
2009-11-10,16:30:00,2.9445,2.9465,2.9440,2.9440,97
2009-11-10,16:35:00,2.9445,2.9485,2.9445,2.9485,83
2009-11-10,16:40:00,2.9480,2.9520,2.9480,2.9500,65
2009-11-10,16:45:00,2.9510,2.9540,2.9500,2.9535,40
2009-11-10,16:50:00,2.9540,2.9540,2.9490,2.9490,51
2009-11-10,16:55:00,2.9500,2.9510,2.9490,2.9505,14
2009-11-10,17:00:00,2.9495,2.9510,2.9435,2.9460,224
2009-11-10,17:05:00,2.9460,2.9500,2.9460,2.9470,29
2009-11-10,17:10:00,2.9485,2.9510,2.9470,2.9490,30
2009-11-10,17:15:00,2.9495,2.9515,2.9495,2.9500,35
2009-11-10,17:20:00,2.9490,2.9530,2.9485,2.9515,35
2009-11-10,17:25:00,2.9535,2.9570,2.9525,2.9565,47
2009-11-10,17:30:00,2.9555,2.9555,2.9515,2.9555,23
2009-11-10,17:35:00,2.9555,2.9600,2.9555,2.9595,28
2009-11-10,17:40:00,2.9590,2.9590,2.9565,2.9570,10
2009-11-10,17:45:00,2.9570,2.9580,2.9540,2.9560,27
2009-11-10,17:50:00,2.9550,2.9570,2.9535,2.9550,62
2009-11-10,17:55:00,2.9545,2.9560,2.9545,2.9555,31
2009-11-10,18:00:00,2.9550,2.9550,2.9450,2.9480,92
2009-11-10,18:05:00,2.9485,2.9505,2.9485,2.9505,13
2009-11-10,18:10:00,2.9515,2.9540,2.9490,2.9510,33
2009-11-10,18:15:00,2.9510,2.9515,2.9500,2.9500,38
2009-11-10,18:20:00,2.9500,2.9500,2.9480,2.9485,8
2009-11-10,18:25:00,2.9485,2.9500,2.9485,2.9500,9
2009-11-10,18:30:00,2.9490,2.9520,2.9475,2.9520,26
2009-11-10,18:35:00,2.9525,2.9525,2.9480,2.9480,52
2009-11-10,18:40:00,2.9475,2.9490,2.9445,2.9475,66
2009-11-10,18:45:00,2.9480,2.9490,2.9450,2.9490,61
2009-11-10,18:50:00,2.9480,2.9500,2.9480,2.9500,20
2009-11-10,18:55:00,2.9500,2.9530,2.9490,2.9515,18
2009-11-10,19:00:00,2.9510,2.9525,2.9495,2.9500,25
2009-11-10,19:05:00,2.9500,2.9545,2.9500,2.9525,28
2009-11-10,19:10:00,2.9540,2.9550,2.9510,2.9530,30
2009-11-10,19:15:00,2.9515,2.9550,2.9515,2.9530,21
2009-11-10,19:20:00,2.9525,2.9530,2.9500,2.9515,16
2009-11-10,19:25:00,2.9515,2.9570,2.9515,2.9570,20
2009-11-10,19:30:00,2.9555,2.9595,2.9550,2.9580,21
2009-11-10,19:35:00,2.9580,2.9580,2.9535,2.9550,28
2009-11-10,19:40:00,2.9555,2.9555,2.9530,2.9530,15
2009-11-10,19:45:00,2.9530,2.9530,2.9500,2.9515,8
2009-11-10,19:50:00,2.9510,2.9510,2.9480,2.9485,33
2009-11-10,19:55:00,2.9485,2.9485,2.9420,2.9440,86
2009-11-10,20:00:00,2.9435,2.9465,2.9435,2.9465,19
2009-11-10,20:05:00,2.9460,2.9475,2.9425,2.9435,78
2009-11-10,20:10:00,2.9440,2.9455,2.9405,2.9430,47
2009-11-10,20:15:00,2.9440,2.9460,2.9400,2.9420,60
2009-11-10,20:20:00,2.9410,2.9425,2.9370,2.9375,114
2009-11-10,20:25:00,2.9375,2.9435,2.9375,2.9435,79
2009-11-10,20:30:00,2.9420,2.9425,2.9380,2.9400,136
2009-11-10,20:35:00,2.9415,2.9475,2.9415,2.9475,201
2009-11-10,20:40:00,2.9460,2.9485,2.9420,2.9425,71
2009-11-10,20:45:00,2.9430,2.9460,2.9415,2.9450,57
2009-11-10,20:50:00,2.9450,2.9475,2.9390,2.9420,127
2009-11-10,20:55:00,2.9430,2.9475,2.9425,2.9465,81
2009-11-10,21:00:00,2.9470,2.9530,2.9465,2.9500,151
2009-11-10,21:05:00,2.9495,2.9495,2.9455,2.9460,98
2009-11-10,21:10:00,2.9465,2.9465,2.9400,2.9440,256
2009-11-10,21:15:00,2.9455,2.9470,2.9415,2.9425,80
2009-11-10,21:20:00,2.9425,2.9465,2.9380,2.9430,389
2009-11-10,21:25:00,2.9435,2.9525,2.9430,2.9515,221
2009-11-10,21:30:00,2.9520,2.9560,2.9495,2.9540,366
2009-11-10,21:35:00,2.9540,2.9600,2.9535,2.9595,223
2009-11-10,21:40:00,2.9590,2.9615,2.9520,2.9540,392
2009-11-10,21:45:00,2.9535,2.9615,2.9535,2.9560,224
2009-11-10,21:50:00,2.9560,2.9580,2.9530,2.9555,157
2009-11-10,21:55:00,2.9555,2.9575,2.9540,2.9540,93
2009-11-10,22:00:00,2.9540,2.9560,2.9520,2.9545,136
2009-11-10,22:05:00,2.9550,2.9550,2.9485,2.9495,176
2009-11-10,22:10:00,2.9485,2.9530,2.9475,2.9510,158
2009-11-10,22:15:00,2.9520,2.9535,2.9510,2.9530,61
2009-11-10,22:20:00,2.9515,2.9545,2.9510,2.9510,72
2009-11-10,22:25:00,2.9505,2.9555,2.9495,2.9555,92
2009-11-10,22:30:00,2.9555,2.9635,2.9540,2.9615,221
2009-11-10,22:35:00,2.9625,2.9655,2.9580,2.9610,402
2009-11-10,22:40:00,2.9595,2.9650,2.9580,2.9635,301
2009-11-10,22:45:00,2.9635,2.9700,2.9630,2.9665,448
2009-11-10,22:50:00,2.9665,2.9720,2.9660,2.9700,301
2009-11-10,22:55:00,2.9700,2.9705,2.9660,2.9670,291
2009-11-10,23:00:00,2.9660,2.9670,2.9615,2.9625,303
2009-11-10,23:05:00,2.9625,2.9660,2.9615,2.9655,139
2009-11-10,23:10:00,2.9650,2.9705,2.9640,2.9680,269
2009-11-10,23:15:00,2.9685,2.9730,2.9670,2.9720,157
2009-11-10,23:20:00,2.9725,2.9745,2.9715,2.9715,211
2009-11-10,23:25:00,2.9710,2.9730,2.9690,2.9710,171
2009-11-10,23:30:00,2.9710,2.9735,2.9645,2.9660,236
2009-11-10,23:35:00,2.9660,2.9705,2.9625,2.9685,327
2009-11-10,23:40:00,2.9685,2.9725,2.9675,2.9695,191
2009-11-10,23:45:00,2.9690,2.9700,2.9660,2.9675,153
2009-11-10,23:50:00,2.9675,2.9675,2.9600,2.9615,233
2009-11-10,23:55:00,2.9620,2.9630,2.9580,2.9590,261
2009-11-11,00:00:00,2.9600,2.9640,2.9590,2.9615,78
2009-11-11,00:05:00,2.9620,2.9620,2.9555,2.9585,276
2009-11-11,00:10:00,2.9580,2.9620,2.9540,2.9545,264
2009-11-11,00:15:00,2.9550,2.9610,2.9545,2.9605,156
2009-11-11,00:20:00,2.9610,2.9635,2.9595,2.9595,135
2009-11-11,00:25:00,2.9590,2.9615,2.9500,2.9535,401
2009-11-11,00:30:00,2.9530,2.9545,2.9495,2.9500,365
2009-11-11,00:35:00,2.9500,2.9620,2.9495,2.9590,209
2009-11-11,00:40:00,2.9595,2.9615,2.9560,2.9570,113
2009-11-11,00:45:00,2.9570,2.9645,2.9565,2.9645,117
2009-11-11,00:50:00,2.9625,2.9630,2.9570,2.9630,171
2009-11-11,00:55:00,2.9625,2.9630,2.9585,2.9585,112
2009-11-11,01:00:00,2.9585,2.9605,2.9565,2.9575,73
2009-11-11,01:05:00,2.9575,2.9600,2.9560,2.9595,132
2009-11-11,01:10:00,2.9590,2.9595,2.9550,2.9565,71
2009-11-11,01:15:00,2.9580,2.9600,2.9570,2.9600,86
2009-11-11,01:20:00,2.9605,2.9605,2.9565,2.9580,173
2009-11-11,01:25:00,2.9570,2.9580,2.9530,2.9530,156
2009-11-11,01:30:00,2.9530,2.9580,2.9510,2.9555,167
2009-11-11,01:35:00,2.9550,2.9575,2.9545,2.9560,80
2009-11-11,01:40:00,2.9565,2.9565,2.9550,2.9560,37
2009-11-11,01:45:00,2.9555,2.9595,2.9550,2.9590,87
2009-11-11,01:50:00,2.9590,2.9605,2.9565,2.9585,89
2009-11-11,01:55:00,2.9585,2.9635,2.9575,2.9575,480
2009-11-11,02:00:00,2.9580,2.9610,2.9560,2.9600,111
2009-11-11,02:05:00,2.9585,2.9595,2.9565,2.9575,42
2009-11-11,02:10:00,2.9570,2.9615,2.9555,2.9560,108
2009-11-11,02:15:00,2.9560,2.9600,2.9560,2.9585,104
2009-11-11,02:20:00,2.9580,2.9590,2.9560,2.9585,64
2009-11-11,02:25:00,2.9585,2.9600,2.9560,2.9580,56
2009-11-11,02:30:00,2.9580,2.9595,2.9580,2.9590,20
2009-11-11,02:35:00,2.9590,2.9620,2.9590,2.9595,35
2009-11-11,02:40:00,2.9575,2.9615,2.9560,2.9615,56
2009-11-11,02:45:00,2.9615,2.9615,2.9590,2.9590,22
2009-11-11,02:50:00,2.9595,2.9620,2.9590,2.9600,31
2009-11-11,02:55:00,2.9600,2.9615,2.9595,2.9610,29
2009-11-11,03:00:00,2.9585,2.9610,2.9550,2.9610,41
2009-11-11,03:05:00,2.9615,2.9670,2.9615,2.9670,87
2009-11-11,03:10:00,2.9675,2.9685,2.9640,2.9650,54
2009-11-11,03:15:00,2.9640,2.9650,2.9620,2.9640,19
2009-11-11,03:20:00,2.9625,2.9650,2.9625,2.9650,24
2009-11-11,03:25:00,2.9645,2.9650,2.9630,2.9630,11
2009-11-11,03:30:00,2.9645,2.9680,2.9645,2.9680,17
2009-11-11,03:35:00,2.9680,2.9685,2.9680,2.9680,17
2009-11-11,03:40:00,2.9675,2.9675,2.9665,2.9670,9
2009-11-11,03:45:00,2.9670,2.9670,2.9655,2.9670,3
2009-11-11,03:50:00,2.9660,2.9675,2.9655,2.9675,9
2009-11-11,03:55:00,2.9670,2.9685,2.9665,2.9685,20
2009-11-11,04:00:00,2.9685,2.9685,2.9680,2.9680,4
2009-11-11,04:05:00,2.9680,2.9690,2.9670,2.9675,15
2009-11-11,04:10:00,2.9670,2.9695,2.9655,2.9680,18
2009-11-11,04:15:00,2.9675,2.9695,2.9675,2.9680,14
2009-11-11,04:20:00,2.9690,2.9705,2.9675,2.9700,40
2009-11-11,04:25:00,2.9700,2.9705,2.9665,2.9665,15
2009-11-11,04:30:00,2.9615,2.9660,2.9615,2.9660,3
2009-11-11,04:35:00,2.9670,2.9705,2.9645,2.9645,12
2009-11-11,04:40:00,2.9650,2.9670,2.9650,2.9670,6
2009-11-11,04:45:00,2.9645,2.9645,2.9630,2.9630,8
2009-11-11,04:50:00,2.9630,2.9630,2.9625,2.9625,5
2009-11-11,04:55:00,2.9635,2.9635,2.9635,2.9635,1
2009-11-11,05:00:00,2.9615,2.9635,2.9615,2.9630,9
2009-11-11,05:05:00,2.9630,2.9630,2.9620,2.9620,3
2009-11-11,05:10:00,2.9620,2.9620,2.9620,2.9620,1
2009-11-11,05:15:00,2.9610,2.9610,2.9605,2.9605,7
2009-11-11,05:25:00,2.9625,2.9625,2.9625,2.9625,1
2009-11-11,05:30:00,2.9605,2.9625,2.9605,2.9605,7
2009-11-11,05:35:00,2.9625,2.9625,2.9605,2.9605,4
2009-11-11,05:45:00,2.9605,2.9605,2.9605,2.9605,1
2009-11-11,05:50:00,2.9605,2.9620,2.9605,2.9620,3
2009-11-11,05:55:00,2.9620,2.9620,2.9600,2.9600,17
2009-11-11,06:00:00,2.9590,2.9600,2.9590,2.9600,5
2009-11-11,06:05:00,2.9625,2.9625,2.9625,2.9625,1
2009-11-11,06:10:00,2.9590,2.9590,2.9530,2.9540,19
2009-11-11,06:50:00,2.9615,2.9615,2.9615,2.9615,1
2009-11-11,07:00:00,2.9590,2.9600,2.9590,2.9600,10
2009-11-11,07:05:00,2.9600,2.9600,2.9600,2.9600,2
2009-11-11,07:10:00,2.9600,2.9625,2.9600,2.9625,4
2009-11-11,07:15:00,2.9625,2.9660,2.9610,2.9660,14
2009-11-11,07:20:00,2.9610,2.9610,2.9605,2.9610,4
2009-11-11,07:25:00,2.9630,2.9630,2.9630,2.9630,2
2009-11-11,07:45:00,2.9645,2.9645,2.9630,2.9630,2
2009-11-11,07:50:00,2.9610,2.9610,2.9610,2.9610,1
2009-11-11,08:00:00,2.9620,2.9645,2.9620,2.9645,4
2009-11-11,08:05:00,2.9670,2.9670,2.9670,2.9670,1
2009-11-11,08:10:00,2.9685,2.9685,2.9685,2.9685,2
2009-11-11,08:15:00,2.9675,2.9675,2.9650,2.9650,14
2009-11-11,08:20:00,2.9685,2.9685,2.9675,2.9675,3
2009-11-11,08:30:00,2.9675,2.9690,2.9675,2.9680,16
2009-11-11,08:40:00,2.9680,2.9720,2.9680,2.9705,15
2009-11-11,08:45:00,2.9705,2.9705,2.9690,2.9690,2
2009-11-11,08:50:00,2.9685,2.9685,2.9660,2.9660,3
2009-11-11,08:55:00,2.9655,2.9675,2.9615,2.9675,30
2009-11-11,09:00:00,2.9635,2.9725,2.9620,2.9725,68
2009-11-11,09:05:00,2.9710,2.9740,2.9690,2.9720,42
2009-11-11,09:10:00,2.9710,2.9710,2.9660,2.9675,17
2009-11-11,09:15:00,2.9665,2.9685,2.9665,2.9685,4
2009-11-11,09:20:00,2.9655,2.9675,2.9655,2.9670,9
2009-11-11,09:25:00,2.9670,2.9670,2.9670,2.9670,8
2009-11-11,09:30:00,2.9670,2.9670,2.9660,2.9670,15
2009-11-11,09:35:00,2.9665,2.9670,2.9665,2.9670,15
2009-11-11,09:40:00,2.9675,2.9685,2.9675,2.9675,14
2009-11-11,09:45:00,2.9675,2.9675,2.9675,2.9675,5
2009-11-11,09:50:00,2.9690,2.9690,2.9620,2.9640,8
2009-11-11,09:55:00,2.9640,2.9705,2.9640,2.9700,12
2009-11-11,10:00:00,2.9700,2.9740,2.9690,2.9740,17
2009-11-11,10:05:00,2.9740,2.9780,2.9740,2.9750,24
2009-11-11,10:10:00,2.9765,2.9775,2.9765,2.9775,58
2009-11-11,10:15:00,2.9745,2.9760,2.9740,2.9740,11
2009-11-11,10:20:00,2.9750,2.9750,2.9680,2.9680,23
2009-11-11,10:25:00,2.9685,2.9710,2.9685,2.9710,4
2009-11-11,10:35:00,2.9710,2.9710,2.9710,2.9710,1
2009-11-11,10:40:00,2.9720,2.9720,2.9720,2.9720,2
2009-11-11,10:45:00,2.9710,2.9735,2.9710,2.9735,11
2009-11-11,10:50:00,2.9735,2.9745,2.9735,2.9745,10
2009-11-11,10:55:00,2.9730,2.9730,2.9730,2.9730,1
2009-11-11,11:00:00,2.9750,2.9755,2.9735,2.9735,6
2009-11-11,11:05:00,2.9720,2.9720,2.9710,2.9720,3
2009-11-11,11:10:00,2.9710,2.9710,2.9620,2.9635,43
2009-11-11,11:15:00,2.9620,2.9645,2.9595,2.9600,36
2009-11-11,11:20:00,2.9600,2.9600,2.9580,2.9590,22
2009-11-11,11:25:00,2.9595,2.9615,2.9570,2.9570,28
2009-11-11,11:30:00,2.9570,2.9570,2.9555,2.9565,12
2009-11-11,11:35:00,2.9565,2.9570,2.9540,2.9570,16
2009-11-11,11:40:00,2.9570,2.9570,2.9560,2.9560,7
2009-11-11,11:45:00,2.9550,2.9550,2.9540,2.9545,26
2009-11-11,11:50:00,2.9545,2.9550,2.9535,2.9550,4
2009-11-11,11:55:00,2.9550,2.9550,2.9550,2.9550,1
2009-11-11,12:05:00,2.9570,2.9570,2.9555,2.9555,11
2009-11-11,12:10:00,2.9545,2.9560,2.9535,2.9535,10
2009-11-11,12:15:00,2.9530,2.9535,2.9505,2.9530,23
2009-11-11,12:20:00,2.9520,2.9520,2.9515,2.9515,9
2009-11-11,12:25:00,2.9520,2.9520,2.9510,2.9510,11
2009-11-11,12:30:00,2.9515,2.9560,2.9505,2.9555,27
2009-11-11,12:35:00,2.9560,2.9565,2.9555,2.9560,19
2009-11-11,12:40:00,2.9560,2.9585,2.9560,2.9580,23
2009-11-11,12:45:00,2.9580,2.9590,2.9580,2.9590,7
2009-11-11,12:50:00,2.9590,2.9595,2.9585,2.9590,33
2009-11-11,12:55:00,2.9595,2.9600,2.9585,2.9595,18
2009-11-11,13:00:00,2.9590,2.9600,2.9560,2.9560,16
2009-11-11,13:05:00,2.9550,2.9565,2.9545,2.9565,4
2009-11-11,13:10:00,2.9565,2.9570,2.9565,2.9565,5
2009-11-11,13:20:00,2.9560,2.9565,2.9545,2.9545,8
2009-11-11,13:25:00,2.9545,2.9550,2.9535,2.9550,12
2009-11-11,13:30:00,2.9560,2.9570,2.9560,2.9570,25
2009-11-11,13:35:00,2.9570,2.9600,2.9570,2.9595,26
2009-11-11,13:40:00,2.9600,2.9605,2.9580,2.9590,13
2009-11-11,13:45:00,2.9585,2.9585,2.9570,2.9570,7
2009-11-11,13:50:00,2.9565,2.9565,2.9555,2.9565,8
2009-11-11,13:55:00,2.9570,2.9595,2.9570,2.9595,22
2009-11-11,14:00:00,2.9590,2.9605,2.9590,2.9595,24
2009-11-11,14:05:00,2.9595,2.9595,2.9580,2.9580,14
2009-11-11,14:15:00,2.9575,2.9585,2.9575,2.9575,3
2009-11-11,14:20:00,2.9565,2.9565,2.9560,2.9565,8
2009-11-11,14:25:00,2.9565,2.9585,2.9565,2.9585,5
2009-11-11,14:30:00,2.9595,2.9615,2.9595,2.9615,33
2009-11-11,14:35:00,2.9615,2.9620,2.9600,2.9600,28
2009-11-11,14:40:00,2.9585,2.9610,2.9575,2.9610,13
2009-11-11,14:45:00,2.9610,2.9620,2.9595,2.9620,47
2009-11-11,14:50:00,2.9610,2.9620,2.9600,2.9610,37
2009-11-11,14:55:00,2.9610,2.9610,2.9585,2.9585,43
2009-11-11,15:00:00,2.9590,2.9595,2.9580,2.9585,31
2009-11-11,15:05:00,2.9595,2.9615,2.9595,2.9610,8
2009-11-11,15:10:00,2.9610,2.9630,2.9610,2.9615,15
2009-11-11,15:15:00,2.9600,2.9605,2.9595,2.9605,9
2009-11-11,15:20:00,2.9605,2.9610,2.9605,2.9610,4
2009-11-11,15:25:00,2.9615,2.9620,2.9600,2.9600,5
2009-11-11,15:30:00,2.9605,2.9610,2.9605,2.9605,7
2009-11-11,15:35:00,2.9600,2.9625,2.9600,2.9625,7
2009-11-11,15:40:00,2.9625,2.9680,2.9625,2.9680,26
2009-11-11,15:45:00,2.9675,2.9720,2.9675,2.9720,31
2009-11-11,15:50:00,2.9710,2.9765,2.9705,2.9735,45
2009-11-11,15:55:00,2.9745,2.9830,2.9740,2.9810,76
2009-11-11,16:00:00,2.9800,2.9890,2.9800,2.9850,343
2009-11-11,16:05:00,2.9855,2.9880,2.9825,2.9825,102
2009-11-11,16:10:00,2.9825,2.9855,2.9825,2.9855,50
2009-11-11,16:15:00,2.9860,2.9900,2.9860,2.9895,59
2009-11-11,16:20:00,2.9900,2.9970,2.9900,2.9965,230
2009-11-11,16:25:00,2.9965,2.9985,2.9945,2.9955,177
2009-11-11,16:30:00,2.9960,3.0005,2.9945,3.0005,176
2009-11-11,16:35:00,3.0000,3.0375,2.9975,3.0005,596
2009-11-11,16:40:00,3.0005,3.0075,2.9995,3.0055,186
2009-11-11,16:45:00,3.0055,3.0065,3.0040,3.0055,63
2009-11-11,16:50:00,3.0045,3.0045,3.0000,3.0015,83
2009-11-11,16:55:00,3.0025,3.0025,2.9980,2.9990,68
2009-11-11,17:00:00,2.9980,3.0065,2.9970,3.0065,146
2009-11-11,17:05:00,3.0065,3.0185,3.0065,3.0125,282
2009-11-11,17:10:00,3.0125,3.0135,3.0095,3.0120,63
2009-11-11,17:15:00,3.0115,3.0135,3.0110,3.0120,42
2009-11-11,17:20:00,3.0110,3.0135,3.0105,3.0130,40
2009-11-11,17:25:00,3.0130,3.0200,3.0115,3.0190,100
2009-11-11,17:30:00,3.0185,3.0200,3.0145,3.0165,67
2009-11-11,17:35:00,3.0170,3.0200,3.0170,3.0200,62
2009-11-11,17:40:00,3.0190,3.0190,3.0160,3.0190,28
2009-11-11,17:45:00,3.0180,3.0180,3.0155,3.0155,38
2009-11-11,17:50:00,3.0155,3.0160,3.0140,3.0150,37
2009-11-11,17:55:00,3.0150,3.0150,3.0095,3.0095,42
2009-11-11,18:00:00,3.0095,3.0120,3.0075,3.0080,75
2009-11-11,18:05:00,3.0085,3.0100,3.0060,3.0060,31
2009-11-11,18:10:00,3.0060,3.0100,3.0050,3.0095,29
2009-11-11,18:15:00,3.0090,3.0105,3.0075,3.0085,37
2009-11-11,18:20:00,3.0070,3.0070,3.0045,3.0070,40
2009-11-11,18:25:00,3.0070,3.0075,3.0060,3.0065,78
2009-11-11,18:30:00,3.0075,3.0110,3.0055,3.0065,70
2009-11-11,18:35:00,3.0075,3.0075,3.0040,3.0060,49
2009-11-11,18:40:00,3.0060,3.0105,3.0060,3.0105,24
2009-11-11,18:45:00,3.0095,3.0105,3.0090,3.0105,18
2009-11-11,18:50:00,3.0100,3.0135,3.0090,3.0120,62
2009-11-11,18:55:00,3.0120,3.0140,3.0120,3.0135,38
2009-11-11,19:00:00,3.0110,3.0130,3.0080,3.0105,37
2009-11-11,19:05:00,3.0115,3.0135,3.0110,3.0125,25
2009-11-11,19:10:00,3.0130,3.0160,3.0120,3.0135,23
2009-11-11,19:15:00,3.0130,3.0140,3.0110,3.0115,25
2009-11-11,19:20:00,3.0105,3.0120,3.0090,3.0090,25
2009-11-11,19:25:00,3.0095,3.0100,3.0090,3.0100,26
2009-11-11,19:30:00,3.0095,3.0095,3.0070,3.0070,17
2009-11-11,19:35:00,3.0080,3.0100,3.0070,3.0100,16
2009-11-11,19:40:00,3.0095,3.0095,3.0085,3.0085,3
2009-11-11,19:45:00,3.0075,3.0075,3.0065,3.0065,5
2009-11-11,19:50:00,3.0065,3.0070,3.0050,3.0055,33
2009-11-11,19:55:00,3.0070,3.0070,3.0045,3.0060,18
2009-11-11,20:00:00,3.0065,3.0070,3.0050,3.0050,17
2009-11-11,20:05:00,3.0050,3.0090,3.0050,3.0085,21
2009-11-11,20:10:00,3.0080,3.0100,3.0075,3.0090,19
2009-11-11,20:15:00,3.0100,3.0135,3.0090,3.0125,60
2009-11-11,20:20:00,3.0125,3.0135,3.0075,3.0080,36
2009-11-11,20:25:00,3.0070,3.0085,3.0050,3.0075,32
2009-11-11,20:30:00,3.0080,3.0085,3.0050,3.0065,30
2009-11-11,20:35:00,3.0050,3.0075,3.0020,3.0055,152
2009-11-11,20:40:00,3.0050,3.0070,3.0040,3.0070,39
2009-11-11,20:45:00,3.0065,3.0065,3.0040,3.0050,30
2009-11-11,20:50:00,3.0045,3.0060,3.0030,3.0035,41
2009-11-11,20:55:00,3.0050,3.0055,3.0020,3.0040,66
2009-11-11,21:00:00,3.0050,3.0070,3.0050,3.0050,48
2009-11-11,21:05:00,3.0050,3.0070,3.0040,3.0045,113
2009-11-11,21:10:00,3.0045,3.0185,3.0035,3.0155,793
2009-11-11,21:15:00,3.0155,3.0180,3.0150,3.0180,328
2009-11-11,21:20:00,3.0180,3.0180,3.0090,3.0090,307
2009-11-11,21:25:00,3.0090,3.0125,3.0085,3.0125,155
2009-11-11,21:30:00,3.0120,3.0160,3.0115,3.0140,230
2009-11-11,21:35:00,3.0140,3.0140,3.0085,3.0090,156
2009-11-11,21:40:00,3.0090,3.0110,3.0075,3.0105,203
2009-11-11,21:45:00,3.0110,3.0155,3.0095,3.0140,99
2009-11-11,21:50:00,3.0145,3.0155,3.0115,3.0135,116
2009-11-11,21:55:00,3.0130,3.0150,3.0110,3.0150,134
2009-11-11,22:00:00,3.0150,3.0150,3.0105,3.0135,90
2009-11-11,22:05:00,3.0130,3.0170,3.0130,3.0145,89
2009-11-11,22:10:00,3.0145,3.0150,3.0110,3.0110,94
2009-11-11,22:15:00,3.0110,3.0145,3.0100,3.0140,129
2009-11-11,22:20:00,3.0140,3.0150,3.0130,3.0150,62
2009-11-11,22:25:00,3.0145,3.0150,3.0115,3.0115,75
2009-11-11,22:30:00,3.0115,3.0140,3.0100,3.0115,99
2009-11-11,22:35:00,3.0115,3.0130,3.0070,3.0090,238
2009-11-11,22:40:00,3.0100,3.0100,3.0030,3.0080,155
2009-11-11,22:45:00,3.0070,3.0080,3.0035,3.0070,184
2009-11-11,22:50:00,3.0060,3.0080,3.0015,3.0075,228
2009-11-11,22:55:00,3.0080,3.0115,3.0075,3.0080,243
2009-11-11,23:00:00,3.0075,3.0105,3.0055,3.0085,127
2009-11-11,23:05:00,3.0090,3.0095,3.0050,3.0070,75
2009-11-11,23:10:00,3.0075,3.0120,3.0070,3.0120,263
2009-11-11,23:15:00,3.0120,3.0140,3.0100,3.0105,125
2009-11-11,23:20:00,3.0100,3.0135,3.0100,3.0125,120
2009-11-11,23:25:00,3.0115,3.0120,3.0085,3.0100,104
2009-11-11,23:30:00,3.0090,3.0090,3.0060,3.0075,104
2009-11-11,23:35:00,3.0075,3.0080,3.0050,3.0050,95
2009-11-11,23:40:00,3.0050,3.0050,2.9935,2.9940,371
2009-11-11,23:45:00,2.9945,2.9950,2.9875,2.9920,333
2009-11-11,23:50:00,2.9920,2.9920,2.9825,2.9865,391
2009-11-11,23:55:00,2.9870,2.9875,2.9835,2.9870,261
2009-11-12,00:00:00,2.9875,2.9885,2.9850,2.9865,236
2009-11-12,00:05:00,2.9865,2.9870,2.9655,2.9680,526
2009-11-12,00:10:00,2.9680,2.9710,2.9650,2.9655,517
2009-11-12,00:15:00,2.9650,2.9695,2.9585,2.9680,626
2009-11-12,00:20:00,2.9685,2.9730,2.9660,2.9715,330
2009-11-12,00:25:00,2.9715,2.9730,2.9685,2.9700,264
2009-11-12,00:30:00,2.9710,2.9715,2.9670,2.9690,281
2009-11-12,00:35:00,2.9695,2.9710,2.9675,2.9685,292
2009-11-12,00:40:00,2.9690,2.9705,2.9660,2.9670,177
2009-11-12,00:45:00,2.9670,2.9670,2.9590,2.9600,420
2009-11-12,00:50:00,2.9610,2.9640,2.9570,2.9635,424
2009-11-12,00:55:00,2.9635,2.9670,2.9620,2.9650,346
2009-11-12,01:00:00,2.9650,2.9655,2.9605,2.9620,178
2009-11-12,01:05:00,2.9620,2.9655,2.9600,2.9640,66
2009-11-12,01:10:00,2.9655,2.9685,2.9655,2.9660,86
2009-11-12,01:15:00,2.9660,2.9685,2.9650,2.9660,115
2009-11-12,01:20:00,2.9665,2.9680,2.9645,2.9660,74
2009-11-12,01:25:00,2.9660,2.9670,2.9625,2.9650,113
2009-11-12,01:30:00,2.9660,2.9725,2.9660,2.9720,132
2009-11-12,01:35:00,2.9725,2.9740,2.9710,2.9720,63
2009-11-12,01:40:00,2.9720,2.9750,2.9720,2.9725,105
2009-11-12,01:45:00,2.9725,2.9750,2.9720,2.9720,102
2009-11-12,01:50:00,2.9720,2.9735,2.9700,2.9710,122
2009-11-12,01:55:00,2.9710,2.9725,2.9645,2.9670,256
2009-11-12,02:00:00,2.9675,2.9750,2.9675,2.9745,173
2009-11-12,02:05:00,2.9740,2.9760,2.9730,2.9755,74
2009-11-12,02:10:00,2.9755,2.9785,2.9740,2.9780,84
2009-11-12,02:15:00,2.9775,2.9775,2.9760,2.9765,34
2009-11-12,02:20:00,2.9770,2.9780,2.9660,2.9775,56
2009-11-12,02:25:00,2.9775,2.9775,2.9745,2.9760,24
2009-11-12,02:30:00,2.9765,2.9785,2.9760,2.9765,52
2009-11-12,02:35:00,2.9765,2.9770,2.9740,2.9750,93
2009-11-12,02:40:00,2.9740,2.9770,2.9730,2.9730,71
2009-11-12,02:45:00,2.9725,2.9735,2.9710,2.9730,67
2009-11-12,02:50:00,2.9730,2.9760,2.9725,2.9750,73
2009-11-12,02:55:00,2.9760,2.9795,2.9755,2.9785,63
2009-11-12,03:00:00,2.9790,2.9850,2.9790,2.9845,54
2009-11-12,03:05:00,2.9850,2.9875,2.9840,2.9870,46
2009-11-12,03:10:00,2.9875,2.9875,2.9850,2.9855,35
2009-11-12,03:15:00,2.9860,2.9865,2.9805,2.9815,17
2009-11-12,03:20:00,2.9805,2.9835,2.9800,2.9805,11
2009-11-12,03:25:00,2.9830,2.9870,2.9830,2.9865,21
2009-11-12,03:30:00,2.9830,2.9840,2.9810,2.9825,21
2009-11-12,03:35:00,2.9840,2.9875,2.9840,2.9875,19
2009-11-12,03:40:00,2.9825,2.9825,2.9810,2.9820,3
2009-11-12,03:45:00,2.9815,2.9835,2.9815,2.9835,5
2009-11-12,03:50:00,2.9840,2.9840,2.9830,2.9840,5
2009-11-12,03:55:00,2.9865,2.9865,2.9805,2.9815,7
2009-11-12,04:00:00,2.9815,2.9825,2.9815,2.9820,5
2009-11-12,04:05:00,2.9820,2.9820,2.9805,2.9815,10
2009-11-12,04:10:00,2.9800,2.9810,2.9765,2.9765,10
2009-11-12,04:15:00,2.9805,2.9805,2.9775,2.9775,2
2009-11-12,04:20:00,2.9805,2.9805,2.9775,2.9775,3
2009-11-12,04:25:00,2.9805,2.9810,2.9805,2.9810,3
2009-11-12,04:30:00,2.9660,2.9810,2.9660,2.9800,21
2009-11-12,04:35:00,2.9775,2.9800,2.9775,2.9800,11
2009-11-12,04:40:00,2.9800,2.9800,2.9800,2.9800,3
2009-11-12,04:45:00,2.9800,2.9800,2.9790,2.9800,12
2009-11-12,04:50:00,2.9820,2.9830,2.9810,2.9830,10
2009-11-12,04:55:00,2.9820,2.9865,2.9820,2.9830,25
2009-11-12,05:00:00,2.9835,2.9850,2.9830,2.9850,4
2009-11-12,05:05:00,2.9865,2.9865,2.9850,2.9850,8
2009-11-12,05:10:00,2.9850,2.9860,2.9810,2.9810,11
2009-11-12,05:35:00,2.9825,2.9830,2.9825,2.9825,3
2009-11-12,05:40:00,2.9830,2.9830,2.9830,2.9830,1
2009-11-12,05:45:00,2.9850,2.9850,2.9830,2.9830,4
2009-11-12,05:50:00,2.9825,2.9825,2.9825,2.9825,2
2009-11-12,05:55:00,2.9825,2.9850,2.9825,2.9850,2
2009-11-12,07:05:00,2.9820,2.9855,2.9800,2.9800,6
2009-11-12,07:10:00,2.9800,2.9915,2.9780,2.9915,10
2009-11-12,07:15:00,2.9900,2.9920,2.9900,2.9920,3
2009-11-12,07:20:00,2.9915,2.9915,2.9915,2.9915,2
2009-11-12,07:30:00,2.9890,2.9890,2.9890,2.9890,1
2009-11-12,07:35:00,2.9890,2.9890,2.9890,2.9890,1
2009-11-12,07:40:00,2.9895,2.9895,2.9880,2.9880,2
2009-11-12,07:45:00,2.9880,2.9880,2.9850,2.9850,3
2009-11-12,07:50:00,2.9845,2.9845,2.9845,2.9845,1
2009-11-12,07:55:00,2.9825,2.9825,2.9825,2.9825,2
2009-11-12,08:00:00,2.9795,2.9850,2.9790,2.9850,4
2009-11-12,08:05:00,2.9800,2.9805,2.9800,2.9805,3
2009-11-12,08:10:00,2.9800,2.9800,2.9800,2.9800,4
2009-11-12,08:15:00,2.9865,2.9935,2.9865,2.9900,11
2009-11-12,08:25:00,2.9900,2.9900,2.9900,2.9900,1
2009-11-12,08:30:00,2.9935,2.9990,2.9935,2.9965,30
2009-11-12,08:35:00,2.9975,3.0000,2.9975,3.0000,10
2009-11-12,08:40:00,2.9995,3.0000,2.9945,2.9950,21
2009-11-12,08:45:00,2.9935,2.9955,2.9935,2.9945,7
2009-11-12,08:50:00,2.9955,2.9955,2.9940,2.9955,11
2009-11-12,08:55:00,2.9975,3.0010,2.9975,2.9985,46
2009-11-12,09:00:00,2.9935,2.9935,2.9845,2.9870,50
2009-11-12,09:05:00,2.9870,2.9880,2.9860,2.9860,24
2009-11-12,09:10:00,2.9860,2.9865,2.9845,2.9855,12
2009-11-12,09:15:00,2.9860,2.9865,2.9840,2.9840,14
2009-11-12,09:20:00,2.9855,2.9880,2.9850,2.9875,32
2009-11-12,09:25:00,2.9875,2.9900,2.9875,2.9895,46
2009-11-12,09:30:00,2.9895,2.9905,2.9885,2.9885,17
2009-11-12,09:35:00,2.9900,2.9900,2.9900,2.9900,5
2009-11-12,09:40:00,2.9880,2.9895,2.9870,2.9870,17
2009-11-12,09:45:00,2.9865,2.9865,2.9820,2.9820,12
2009-11-12,09:50:00,2.9815,2.9815,2.9800,2.9800,9
2009-11-12,09:55:00,2.9800,2.9825,2.9780,2.9795,25
2009-11-12,10:00:00,2.9815,2.9825,2.9785,2.9815,21
2009-11-12,10:05:00,2.9815,2.9830,2.9780,2.9800,18
2009-11-12,10:10:00,2.9780,2.9780,2.9775,2.9775,4
2009-11-12,10:15:00,2.9770,2.9770,2.9685,2.9695,58
2009-11-12,10:20:00,2.9740,2.9780,2.9730,2.9730,11
2009-11-12,10:25:00,2.9740,2.9740,2.9690,2.9690,15
2009-11-12,10:30:00,2.9700,2.9730,2.9700,2.9730,12
2009-11-12,10:45:00,2.9730,2.9745,2.9730,2.9745,2
2009-11-12,10:50:00,2.9730,2.9730,2.9720,2.9725,9
2009-11-12,10:55:00,2.9700,2.9730,2.9700,2.9730,21
2009-11-12,11:00:00,2.9730,2.9770,2.9730,2.9770,29
2009-11-12,11:05:00,2.9770,2.9770,2.9770,2.9770,3
2009-11-12,11:10:00,2.9770,2.9770,2.9750,2.9750,8
2009-11-12,11:15:00,2.9750,2.9750,2.9740,2.9740,14
2009-11-12,11:20:00,2.9740,2.9740,2.9725,2.9725,2
2009-11-12,11:30:00,2.9705,2.9725,2.9705,2.9725,5
2009-11-12,11:35:00,2.9745,2.9750,2.9745,2.9750,5
2009-11-12,11:40:00,2.9740,2.9750,2.9730,2.9735,6
2009-11-12,11:45:00,2.9730,2.9730,2.9730,2.9730,1
2009-11-12,11:50:00,2.9730,2.9740,2.9725,2.9740,6
2009-11-12,11:55:00,2.9720,2.9745,2.9720,2.9745,10
2009-11-12,12:05:00,2.9745,2.9745,2.9745,2.9745,1
2009-11-12,12:15:00,2.9710,2.9710,2.9710,2.9710,2
2009-11-12,12:30:00,2.9735,2.9735,2.9720,2.9720,24
2009-11-12,12:35:00,2.9725,2.9735,2.9715,2.9730,28
2009-11-12,12:40:00,2.9725,2.9750,2.9725,2.9735,23
2009-11-12,12:45:00,2.9735,2.9740,2.9690,2.9705,32
2009-11-12,12:50:00,2.9705,2.9740,2.9705,2.9740,13
2009-11-12,12:55:00,2.9735,2.9735,2.9725,2.9735,12
2009-11-12,13:00:00,2.9735,2.9745,2.9735,2.9745,8
2009-11-12,13:05:00,2.9750,2.9760,2.9740,2.9740,11
2009-11-12,13:10:00,2.9735,2.9735,2.9715,2.9730,7
2009-11-12,13:15:00,2.9715,2.9725,2.9700,2.9700,11
2009-11-12,13:20:00,2.9695,2.9710,2.9690,2.9710,7
2009-11-12,13:25:00,2.9720,2.9725,2.9720,2.9725,28
2009-11-12,13:30:00,2.9730,2.9730,2.9725,2.9725,4
2009-11-12,13:35:00,2.9740,2.9745,2.9730,2.9730,6
2009-11-12,13:40:00,2.9730,2.9730,2.9720,2.9730,12
2009-11-12,13:45:00,2.9725,2.9725,2.9725,2.9725,2
2009-11-12,13:50:00,2.9730,2.9735,2.9730,2.9735,5
2009-11-12,13:55:00,2.9725,2.9745,2.9725,2.9740,12
2009-11-12,14:00:00,2.9735,2.9735,2.9720,2.9720,10
2009-11-12,14:05:00,2.9730,2.9775,2.9730,2.9775,40
2009-11-12,14:10:00,2.9765,2.9775,2.9750,2.9760,18
2009-11-12,14:15:00,2.9765,2.9765,2.9740,2.9750,33
2009-11-12,14:20:00,2.9750,2.9750,2.9735,2.9735,23
2009-11-12,14:25:00,2.9735,2.9740,2.9735,2.9740,13
2009-11-12,14:30:00,2.9740,2.9750,2.9730,2.9735,36
2009-11-12,14:35:00,2.9740,2.9740,2.9740,2.9740,5
2009-11-12,14:40:00,2.9725,2.9725,2.9725,2.9725,1
2009-11-12,14:45:00,2.9725,2.9725,2.9725,2.9725,1
2009-11-12,14:50:00,2.9730,2.9790,2.9730,2.9770,17
2009-11-12,14:55:00,2.9775,2.9835,2.9770,2.9800,79
2009-11-12,15:00:00,2.9810,2.9830,2.9800,2.9830,80
2009-11-12,15:05:00,2.9825,2.9830,2.9815,2.9825,72
2009-11-12,15:10:00,2.9825,2.9840,2.9825,2.9825,57
2009-11-12,15:15:00,2.9825,2.9845,2.9825,2.9830,30
2009-11-12,15:20:00,2.9835,2.9835,2.9805,2.9810,50
2009-11-12,15:25:00,2.9815,2.9815,2.9785,2.9785,28
2009-11-12,15:30:00,2.9785,2.9785,2.9650,2.9720,107
2009-11-12,15:35:00,2.9720,2.9750,2.9720,2.9750,22
2009-11-12,15:40:00,2.9755,2.9775,2.9740,2.9760,31
2009-11-12,15:45:00,2.9735,2.9740,2.9675,2.9695,183
2009-11-12,15:50:00,2.9695,2.9700,2.9615,2.9630,107
2009-11-12,15:55:00,2.9630,2.9655,2.9625,2.9630,27
2009-11-12,16:00:00,2.9625,2.9660,2.9620,2.9660,72
2009-11-12,16:05:00,2.9670,2.9700,2.9660,2.9700,72
2009-11-12,16:10:00,2.9700,2.9700,2.9650,2.9660,61
2009-11-12,16:15:00,2.9660,2.9695,2.9640,2.9690,54
2009-11-12,16:20:00,2.9690,2.9705,2.9675,2.9700,41
2009-11-12,16:25:00,2.9700,2.9730,2.9690,2.9700,41
2009-11-12,16:30:00,2.9715,2.9725,2.9700,2.9700,30
2009-11-12,16:35:00,2.9705,2.9710,2.9660,2.9690,77
2009-11-12,16:40:00,2.9680,2.9700,2.9675,2.9675,39
2009-11-12,16:45:00,2.9680,2.9680,2.9640,2.9660,60
2009-11-12,16:50:00,2.9655,2.9655,2.9635,2.9635,11
2009-11-12,16:55:00,2.9645,2.9655,2.9640,2.9650,9
2009-11-12,17:00:00,2.9640,2.9675,2.9585,2.9600,295
2009-11-12,17:05:00,2.9585,2.9590,2.9545,2.9580,148
2009-11-12,17:10:00,2.9575,2.9580,2.9535,2.9535,29
2009-11-12,17:15:00,2.9540,2.9540,2.9470,2.9510,244
2009-11-12,17:20:00,2.9505,2.9535,2.9485,2.9535,85
2009-11-12,17:25:00,2.9535,2.9550,2.9495,2.9500,108
2009-11-12,17:30:00,2.9500,2.9530,2.9465,2.9525,135
2009-11-12,17:35:00,2.9530,2.9550,2.9515,2.9550,38
2009-11-12,17:40:00,2.9540,2.9555,2.9530,2.9550,17
2009-11-12,17:45:00,2.9555,2.9580,2.9535,2.9555,39
2009-11-12,17:50:00,2.9550,2.9565,2.9545,2.9545,3
2009-11-12,17:55:00,2.9540,2.9545,2.9520,2.9545,24
2009-11-12,18:00:00,2.9550,2.9585,2.9550,2.9570,9
2009-11-12,18:05:00,2.9565,2.9610,2.9560,2.9610,45
2009-11-12,18:10:00,2.9610,2.9635,2.9600,2.9635,100
2009-11-12,18:15:00,2.9625,2.9625,2.9600,2.9610,28
2009-11-12,18:20:00,2.9615,2.9625,2.9585,2.9625,51
2009-11-12,18:25:00,2.9630,2.9665,2.9620,2.9620,107
2009-11-12,18:30:00,2.9625,2.9640,2.9605,2.9610,66
2009-11-12,18:35:00,2.9620,2.9620,2.9565,2.9565,22
2009-11-12,18:40:00,2.9575,2.9580,2.9565,2.9580,9
2009-11-12,18:45:00,2.9580,2.9595,2.9580,2.9595,7
2009-11-12,18:50:00,2.9615,2.9625,2.9600,2.9610,13
2009-11-12,18:55:00,2.9600,2.9620,2.9600,2.9605,23
2009-11-12,19:00:00,2.9605,2.9625,2.9595,2.9625,26
2009-11-12,19:05:00,2.9620,2.9620,2.9600,2.9605,13
2009-11-12,19:10:00,2.9595,2.9615,2.9565,2.9585,14
2009-11-12,19:15:00,2.9580,2.9590,2.9570,2.9570,22
2009-11-12,19:20:00,2.9570,2.9580,2.9570,2.9580,2
2009-11-12,19:25:00,2.9575,2.9585,2.9555,2.9575,26
2009-11-12,19:30:00,2.9575,2.9585,2.9555,2.9555,15
2009-11-12,19:35:00,2.9555,2.9555,2.9520,2.9545,33
2009-11-12,19:40:00,2.9540,2.9545,2.9520,2.9545,26
2009-11-12,19:45:00,2.9540,2.9540,2.9510,2.9510,19
2009-11-12,19:50:00,2.9510,2.9520,2.9480,2.9495,28
2009-11-12,19:55:00,2.9495,2.9505,2.9475,2.9500,67
2009-11-12,20:00:00,2.9500,2.9550,2.9500,2.9550,67
2009-11-12,20:05:00,2.9550,2.9550,2.9505,2.9525,89
2009-11-12,20:10:00,2.9520,2.9550,2.9510,2.9515,52
2009-11-12,20:15:00,2.9520,2.9525,2.9505,2.9515,52
2009-11-12,20:20:00,2.9515,2.9520,2.9475,2.9490,192
2009-11-12,20:25:00,2.9480,2.9500,2.9460,2.9485,170
2009-11-12,20:30:00,2.9490,2.9495,2.9430,2.9440,128
2009-11-12,20:35:00,2.9435,2.9445,2.9380,2.9390,131
2009-11-12,20:40:00,2.9385,2.9435,2.9375,2.9430,220
2009-11-12,20:45:00,2.9430,2.9445,2.9415,2.9445,106
2009-11-12,20:50:00,2.9445,2.9455,2.9410,2.9410,71
2009-11-12,20:55:00,2.9405,2.9435,2.9400,2.9415,48
2009-11-12,21:00:00,2.9420,2.9440,2.9410,2.9430,31
2009-11-12,21:05:00,2.9435,2.9480,2.9435,2.9450,80
2009-11-12,21:10:00,2.9455,2.9460,2.9300,2.9360,1413
2009-11-12,21:15:00,2.9360,2.9400,2.9330,2.9360,563
2009-11-12,21:20:00,2.9360,2.9380,2.9330,2.9350,297
2009-11-12,21:25:00,2.9350,2.9415,2.9350,2.9410,216
2009-11-12,21:30:00,2.9420,2.9515,2.9405,2.9435,572
2009-11-12,21:35:00,2.9435,2.9465,2.9410,2.9425,315
2009-11-12,21:40:00,2.9430,2.9520,2.9430,2.9495,317
2009-11-12,21:45:00,2.9500,2.9550,2.9500,2.9515,245
2009-11-12,21:50:00,2.9515,2.9530,2.9495,2.9515,122
2009-11-12,21:55:00,2.9510,2.9530,2.9500,2.9520,137
2009-11-12,22:00:00,2.9515,2.9540,2.9505,2.9520,290
2009-11-12,22:05:00,2.9525,2.9565,2.9475,2.9475,290
2009-11-12,22:10:00,2.9470,2.9535,2.9440,2.9530,212
2009-11-12,22:15:00,2.9530,2.9575,2.9505,2.9560,238
2009-11-12,22:20:00,2.9560,2.9575,2.9490,2.9500,234
2009-11-12,22:25:00,2.9505,2.9510,2.9475,2.9505,66
2009-11-12,22:30:00,2.9515,2.9585,2.9510,2.9570,355
2009-11-12,22:35:00,2.9565,2.9565,2.9480,2.9510,297
2009-11-12,22:40:00,2.9505,2.9530,2.9465,2.9490,278
2009-11-12,22:45:00,2.9485,2.9540,2.9475,2.9515,266
2009-11-12,22:50:00,2.9515,2.9615,2.9515,2.9600,391
2009-11-12,22:55:00,2.9600,2.9695,2.9600,2.9650,421
2009-11-12,23:00:00,2.9645,2.9690,2.9640,2.9670,300
2009-11-12,23:05:00,2.9680,2.9690,2.9575,2.9600,329
2009-11-12,23:10:00,2.9600,2.9600,2.9535,2.9590,360
2009-11-12,23:15:00,2.9595,2.9605,2.9515,2.9530,251
2009-11-12,23:20:00,2.9530,2.9575,2.9505,2.9565,219
2009-11-12,23:25:00,2.9555,2.9600,2.9545,2.9565,102
2009-11-12,23:30:00,2.9560,2.9580,2.9500,2.9545,186
2009-11-12,23:35:00,2.9540,2.9575,2.9520,2.9530,108
2009-11-12,23:40:00,2.9520,2.9560,2.9520,2.9560,99
2009-11-12,23:45:00,2.9565,2.9615,2.9565,2.9600,177
2009-11-12,23:50:00,2.9595,2.9645,2.9585,2.9620,216
2009-11-12,23:55:00,2.9620,2.9635,2.9545,2.9600,328
2009-11-13,00:00:00,2.9605,2.9605,2.9505,2.9550,315
2009-11-13,00:05:00,2.9540,2.9545,2.9470,2.9490,273
2009-11-13,00:10:00,2.9490,2.9510,2.9460,2.9465,410
2009-11-13,00:15:00,2.9465,2.9560,2.9460,2.9550,480
2009-11-13,00:20:00,2.9550,2.9555,2.9510,2.9520,190
2009-11-13,00:25:00,2.9525,2.9535,2.9495,2.9505,280
2009-11-13,00:30:00,2.9505,2.9515,2.9470,2.9485,284
2009-11-13,00:35:00,2.9480,2.9485,2.9385,2.9450,439
2009-11-13,00:40:00,2.9445,2.9465,2.9360,2.9460,316
2009-11-13,00:45:00,2.9465,2.9495,2.9455,2.9485,152
2009-11-13,00:50:00,2.9485,2.9505,2.9460,2.9475,168
2009-11-13,00:55:00,2.9475,2.9515,2.9465,2.9515,235
2009-11-13,01:00:00,2.9510,2.9530,2.9475,2.9515,144
2009-11-13,01:05:00,2.9520,2.9585,2.9500,2.9585,207
2009-11-13,01:10:00,2.9585,2.9605,2.9530,2.9555,211
2009-11-13,01:15:00,2.9545,2.9580,2.9540,2.9560,78
2009-11-13,01:20:00,2.9545,2.9545,2.9500,2.9505,144
2009-11-13,01:25:00,2.9515,2.9530,2.9515,2.9525,60
2009-11-13,01:30:00,2.9520,2.9520,2.9460,2.9480,173
2009-11-13,01:35:00,2.9470,2.9505,2.9465,2.9500,83
2009-11-13,01:40:00,2.9490,2.9530,2.9490,2.9515,48
2009-11-13,01:45:00,2.9515,2.9520,2.9485,2.9505,108
2009-11-13,01:50:00,2.9515,2.9530,2.9485,2.9505,112
2009-11-13,01:55:00,2.9505,2.9505,2.9460,2.9500,347
2009-11-13,02:00:00,2.9500,2.9510,2.9455,2.9460,108
2009-11-13,02:05:00,2.9465,2.9475,2.9430,2.9435,113
2009-11-13,02:10:00,2.9445,2.9450,2.9390,2.9420,96
2009-11-13,02:15:00,2.9435,2.9500,2.9425,2.9500,119
2009-11-13,02:20:00,2.9490,2.9500,2.9405,2.9470,97
2009-11-13,02:25:00,2.9460,2.9460,2.9375,2.9400,203
2009-11-13,02:30:00,2.9395,2.9405,2.9375,2.9390,67
2009-11-13,02:35:00,2.9380,2.9385,2.9375,2.9375,50
2009-11-13,02:40:00,2.9370,2.9390,2.9355,2.9385,32
2009-11-13,02:45:00,2.9390,2.9400,2.9385,2.9390,57
2009-11-13,02:50:00,2.9390,2.9395,2.9385,2.9390,14
2009-11-13,02:55:00,2.9395,2.9445,2.9390,2.9445,41
2009-11-13,03:00:00,2.9445,2.9445,2.9430,2.9430,9
2009-11-13,03:05:00,2.9440,2.9450,2.9410,2.9440,51
2009-11-13,03:10:00,2.9440,2.9525,2.9440,2.9480,57
2009-11-13,03:15:00,2.9500,2.9525,2.9450,2.9470,21
2009-11-13,03:20:00,2.9475,2.9480,2.9445,2.9445,6
2009-11-13,03:25:00,2.9420,2.9420,2.9420,2.9420,1
2009-11-13,03:30:00,2.9425,2.9475,2.9425,2.9475,11
2009-11-13,03:40:00,2.9450,2.9450,2.9425,2.9445,6
2009-11-13,03:45:00,2.9450,2.9450,2.9435,2.9435,3
2009-11-13,03:50:00,2.9425,2.9425,2.9425,2.9425,3
2009-11-13,03:55:00,2.9440,2.9440,2.9400,2.9400,18
2009-11-13,04:00:00,2.9410,2.9410,2.9390,2.9390,9
2009-11-13,04:05:00,2.9390,2.9390,2.9350,2.9390,44
2009-11-13,04:10:00,2.9350,2.9350,2.9330,2.9330,8
2009-11-13,04:15:00,2.9330,2.9370,2.9330,2.9370,4
2009-11-13,04:20:00,2.9370,2.9370,2.9370,2.9370,1
2009-11-13,04:25:00,2.9390,2.9430,2.9390,2.9400,18
2009-11-13,04:30:00,2.9395,2.9475,2.9335,2.9335,23
2009-11-13,04:35:00,2.9330,2.9330,2.9310,2.9315,22
2009-11-13,04:40:00,2.9315,2.9330,2.9310,2.9325,21
2009-11-13,04:45:00,2.9325,2.9340,2.9325,2.9340,3
2009-11-13,04:50:00,2.9340,2.9365,2.9325,2.9325,23
2009-11-13,04:55:00,2.9350,2.9370,2.9350,2.9370,11
2009-11-13,05:00:00,2.9380,2.9400,2.9380,2.9395,11
2009-11-13,05:05:00,2.9385,2.9400,2.9380,2.9400,7
2009-11-13,05:10:00,2.9380,2.9395,2.9380,2.9395,3
2009-11-13,05:15:00,2.9390,2.9400,2.9390,2.9400,5
2009-11-13,05:20:00,2.9395,2.9395,2.9395,2.9395,1
2009-11-13,05:30:00,2.9400,2.9400,2.9400,2.9400,2
2009-11-13,05:35:00,2.9395,2.9395,2.9395,2.9395,1
2009-11-13,05:40:00,2.9395,2.9395,2.9395,2.9395,1
2009-11-13,05:45:00,2.9410,2.9415,2.9410,2.9410,3
2009-11-13,05:50:00,2.9400,2.9400,2.9395,2.9395,3
2009-11-13,05:55:00,2.9395,2.9395,2.9395,2.9395,1
2009-11-13,06:10:00,2.9390,2.9390,2.9390,2.9390,1
2009-11-13,06:40:00,2.9475,2.9475,2.9475,2.9475,1
2009-11-13,07:00:00,2.9385,2.9405,2.9385,2.9405,3
2009-11-13,07:05:00,2.9385,2.9385,2.9385,2.9385,2
2009-11-13,07:10:00,2.9390,2.9390,2.9385,2.9385,2
2009-11-13,07:15:00,2.9420,2.9420,2.9420,2.9420,3
2009-11-13,07:20:00,2.9420,2.9420,2.9420,2.9420,1
2009-11-13,07:25:00,2.9390,2.9390,2.9390,2.9390,1
2009-11-13,07:30:00,2.9400,2.9400,2.9400,2.9400,2
2009-11-13,07:45:00,2.9420,2.9440,2.9420,2.9440,3
2009-11-13,07:55:00,2.9410,2.9410,2.9410,2.9410,2
2009-11-13,08:00:00,2.9425,2.9425,2.9425,2.9425,2
2009-11-13,08:05:00,2.9440,2.9440,2.9440,2.9440,1
2009-11-13,08:10:00,2.9425,2.9425,2.9385,2.9385,5
2009-11-13,08:20:00,2.9435,2.9435,2.9435,2.9435,1
2009-11-13,08:30:00,2.9435,2.9475,2.9435,2.9475,12
2009-11-13,08:35:00,2.9430,2.9430,2.9430,2.9430,1
2009-11-13,08:40:00,2.9430,2.9430,2.9380,2.9380,8
2009-11-13,08:45:00,2.9365,2.9365,2.9340,2.9340,18
2009-11-13,08:50:00,2.9360,2.9375,2.9335,2.9375,13
2009-11-13,08:55:00,2.9410,2.9440,2.9410,2.9410,10
2009-11-13,09:00:00,2.9435,2.9545,2.9435,2.9465,56
2009-11-13,09:05:00,2.9475,2.9485,2.9465,2.9475,15
2009-11-13,09:10:00,2.9475,2.9475,2.9445,2.9465,33
2009-11-13,09:15:00,2.9460,2.9465,2.9435,2.9440,48
2009-11-13,09:20:00,2.9460,2.9485,2.9450,2.9470,54
2009-11-13,09:25:00,2.9470,2.9470,2.9460,2.9460,28
2009-11-13,09:30:00,2.9465,2.9490,2.9465,2.9490,26
2009-11-13,09:35:00,2.9485,2.9490,2.9470,2.9470,27
2009-11-13,09:40:00,2.9480,2.9485,2.9480,2.9480,8
2009-11-13,09:45:00,2.9480,2.9510,2.9480,2.9505,21
2009-11-13,09:50:00,2.9495,2.9495,2.9495,2.9495,2
2009-11-13,09:55:00,2.9520,2.9520,2.9490,2.9490,12
2009-11-13,10:00:00,2.9505,2.9505,2.9495,2.9500,7
2009-11-13,10:05:00,2.9495,2.9495,2.9495,2.9495,1
2009-11-13,10:10:00,2.9520,2.9520,2.9490,2.9490,48
2009-11-13,10:15:00,2.9520,2.9520,2.9490,2.9490,26
2009-11-13,10:20:00,2.9470,2.9470,2.9470,2.9470,1
2009-11-13,10:25:00,2.9500,2.9510,2.9500,2.9510,13
2009-11-13,10:30:00,2.9510,2.9515,2.9510,2.9515,5
2009-11-13,10:35:00,2.9520,2.9530,2.9520,2.9530,2
2009-11-13,10:40:00,2.9530,2.9550,2.9530,2.9550,21
2009-11-13,10:45:00,2.9550,2.9620,2.9550,2.9615,37
2009-11-13,10:50:00,2.9605,2.9610,2.9600,2.9600,6
2009-11-13,10:55:00,2.9595,2.9595,2.9585,2.9585,27
2009-11-13,11:00:00,2.9570,2.9600,2.9565,2.9590,4
2009-11-13,11:05:00,2.9610,2.9615,2.9595,2.9615,5
2009-11-13,11:10:00,2.9610,2.9620,2.9605,2.9605,18
2009-11-13,11:15:00,2.9610,2.9620,2.9610,2.9620,5
2009-11-13,11:20:00,2.9605,2.9610,2.9605,2.9610,5
2009-11-13,11:25:00,2.9580,2.9615,2.9580,2.9600,10
2009-11-13,11:30:00,2.9600,2.9610,2.9600,2.9600,25
2009-11-13,11:35:00,2.9585,2.9605,2.9585,2.9590,4
2009-11-13,11:40:00,2.9590,2.9590,2.9590,2.9590,1
2009-11-13,11:45:00,2.9600,2.9605,2.9600,2.9605,4
2009-11-13,11:50:00,2.9605,2.9615,2.9605,2.9610,11
2009-11-13,11:55:00,2.9615,2.9620,2.9615,2.9620,2
2009-11-13,12:00:00,2.9615,2.9625,2.9615,2.9620,4
2009-11-13,12:05:00,2.9620,2.9625,2.9615,2.9625,3
2009-11-13,12:15:00,2.9615,2.9615,2.9585,2.9585,19
2009-11-13,12:20:00,2.9590,2.9590,2.9585,2.9585,6
2009-11-13,12:25:00,2.9585,2.9585,2.9560,2.9560,4
2009-11-13,12:30:00,2.9565,2.9585,2.9565,2.9585,16
2009-11-13,12:35:00,2.9585,2.9585,2.9570,2.9575,8
2009-11-13,12:40:00,2.9570,2.9580,2.9570,2.9580,11
2009-11-13,12:45:00,2.9580,2.9580,2.9570,2.9570,5
2009-11-13,12:50:00,2.9565,2.9570,2.9565,2.9565,5
2009-11-13,12:55:00,2.9570,2.9575,2.9565,2.9565,9
2009-11-13,13:00:00,2.9580,2.9580,2.9580,2.9580,2
2009-11-13,13:05:00,2.9575,2.9575,2.9565,2.9565,3
2009-11-13,13:10:00,2.9565,2.9565,2.9565,2.9565,2
2009-11-13,13:15:00,2.9560,2.9560,2.9550,2.9550,11
2009-11-13,13:20:00,2.9550,2.9555,2.9545,2.9545,10
2009-11-13,13:25:00,2.9540,2.9555,2.9540,2.9545,7
2009-11-13,13:30:00,2.9560,2.9575,2.9560,2.9570,16
2009-11-13,13:35:00,2.9570,2.9585,2.9570,2.9585,26
2009-11-13,13:40:00,2.9580,2.9585,2.9575,2.9580,16
2009-11-13,13:45:00,2.9590,2.9595,2.9580,2.9595,10
2009-11-13,13:50:00,2.9600,2.9605,2.9595,2.9605,21
2009-11-13,13:55:00,2.9605,2.9615,2.9595,2.9600,36
2009-11-13,14:00:00,2.9610,2.9610,2.9595,2.9610,25
2009-11-13,14:05:00,2.9610,2.9615,2.9600,2.9610,20
2009-11-13,14:10:00,2.9610,2.9640,2.9610,2.9635,26
2009-11-13,14:15:00,2.9630,2.9650,2.9630,2.9640,14
2009-11-13,14:20:00,2.9645,2.9645,2.9635,2.9640,10
2009-11-13,14:25:00,2.9640,2.9640,2.9635,2.9640,9
2009-11-13,14:30:00,2.9640,2.9665,2.9635,2.9650,32
2009-11-13,14:35:00,2.9640,2.9640,2.9615,2.9620,39
2009-11-13,14:40:00,2.9620,2.9630,2.9620,2.9625,20
2009-11-13,14:45:00,2.9635,2.9650,2.9625,2.9640,10
2009-11-13,14:50:00,2.9630,2.9670,2.9625,2.9660,33
2009-11-13,14:55:00,2.9665,2.9665,2.9640,2.9640,18
2009-11-13,15:00:00,2.9645,2.9670,2.9645,2.9655,10
2009-11-13,15:05:00,2.9655,2.9665,2.9635,2.9640,21
2009-11-13,15:10:00,2.9640,2.9650,2.9640,2.9640,13
2009-11-13,15:15:00,2.9645,2.9660,2.9645,2.9650,7
2009-11-13,15:20:00,2.9655,2.9670,2.9655,2.9660,15
2009-11-13,15:25:00,2.9650,2.9650,2.9635,2.9635,14
2009-11-13,15:30:00,2.9640,2.9640,2.9625,2.9625,25
2009-11-13,15:35:00,2.9625,2.9625,2.9610,2.9610,54
2009-11-13,15:40:00,2.9615,2.9635,2.9610,2.9620,12
2009-11-13,15:45:00,2.9625,2.9625,2.9615,2.9620,8
2009-11-13,15:50:00,2.9620,2.9630,2.9620,2.9625,5
2009-11-13,15:55:00,2.9645,2.9660,2.9640,2.9655,17
2009-11-13,16:00:00,2.9655,2.9660,2.9640,2.9660,20
2009-11-13,16:05:00,2.9650,2.9660,2.9640,2.9645,34
2009-11-13,16:10:00,2.9655,2.9665,2.9640,2.9640,41
2009-11-13,16:15:00,2.9645,2.9665,2.9645,2.9660,13
2009-11-13,16:20:00,2.9660,2.9680,2.9650,2.9670,76
2009-11-13,16:25:00,2.9670,2.9720,2.9670,2.9690,54
2009-11-13,16:30:00,2.9690,2.9700,2.9680,2.9690,54
2009-11-13,16:35:00,2.9690,2.9695,2.9660,2.9660,20
2009-11-13,16:40:00,2.9660,2.9685,2.9660,2.9670,26
2009-11-13,16:45:00,2.9665,2.9665,2.9660,2.9660,12
2009-11-13,16:50:00,2.9665,2.9675,2.9660,2.9670,34
2009-11-13,16:55:00,2.9670,2.9680,2.9665,2.9680,29
2009-11-13,17:00:00,2.9685,2.9745,2.9660,2.9705,64
2009-11-13,17:05:00,2.9710,2.9725,2.9680,2.9680,52
2009-11-13,17:10:00,2.9700,2.9700,2.9680,2.9685,13
2009-11-13,17:15:00,2.9715,2.9715,2.9680,2.9700,49
2009-11-13,17:20:00,2.9700,2.9725,2.9700,2.9720,16
2009-11-13,17:25:00,2.9720,2.9725,2.9715,2.9715,20
2009-11-13,17:30:00,2.9710,2.9715,2.9695,2.9695,18
2009-11-13,17:35:00,2.9690,2.9695,2.9680,2.9685,13
2009-11-13,17:40:00,2.9680,2.9680,2.9660,2.9660,22
2009-11-13,17:45:00,2.9675,2.9680,2.9675,2.9675,10
2009-11-13,17:50:00,2.9690,2.9700,2.9675,2.9680,13
2009-11-13,17:55:00,2.9680,2.9680,2.9670,2.9680,20
2009-11-13,18:00:00,2.9670,2.9670,2.9660,2.9665,8
2009-11-13,18:05:00,2.9665,2.9670,2.9650,2.9660,13
2009-11-13,18:10:00,2.9660,2.9665,2.9630,2.9630,32
2009-11-13,18:15:00,2.9640,2.9640,2.9615,2.9625,40
2009-11-13,18:20:00,2.9615,2.9650,2.9605,2.9630,15
2009-11-13,18:25:00,2.9630,2.9650,2.9630,2.9640,15
2009-11-13,18:30:00,2.9640,2.9640,2.9615,2.9615,26
2009-11-13,18:35:00,2.9615,2.9630,2.9615,2.9630,9
2009-11-13,18:40:00,2.9635,2.9635,2.9615,2.9615,15
2009-11-13,18:45:00,2.9615,2.9640,2.9615,2.9630,87
2009-11-13,18:50:00,2.9630,2.9635,2.9630,2.9630,11
2009-11-13,18:55:00,2.9630,2.9645,2.9620,2.9630,35
2009-11-13,19:00:00,2.9650,2.9660,2.9640,2.9640,25
2009-11-13,19:05:00,2.9640,2.9665,2.9635,2.9650,32
2009-11-13,19:10:00,2.9650,2.9665,2.9645,2.9660,21
2009-11-13,19:15:00,2.9655,2.9660,2.9645,2.9650,29
2009-11-13,19:20:00,2.9650,2.9650,2.9635,2.9645,6
2009-11-13,19:25:00,2.9645,2.9655,2.9645,2.9655,3
2009-11-13,19:30:00,2.9640,2.9640,2.9640,2.9640,1
2009-11-13,19:35:00,2.9640,2.9645,2.9635,2.9640,5
2009-11-13,19:40:00,2.9650,2.9650,2.9640,2.9640,12
2009-11-13,19:45:00,2.9635,2.9640,2.9615,2.9625,55
2009-11-13,19:50:00,2.9635,2.9645,2.9625,2.9630,38
2009-11-13,19:55:00,2.9620,2.9625,2.9615,2.9625,6
2009-11-13,20:00:00,2.9630,2.9660,2.9630,2.9660,18
2009-11-13,20:05:00,2.9640,2.9640,2.9630,2.9635,18
2009-11-13,20:10:00,2.9630,2.9630,2.9610,2.9610,23
2009-11-13,20:15:00,2.9620,2.9625,2.9605,2.9605,23
2009-11-13,20:20:00,2.9605,2.9605,2.9535,2.9555,86
2009-11-13,20:25:00,2.9545,2.9555,2.9525,2.9535,53
2009-11-13,20:30:00,2.9540,2.9570,2.9525,2.9570,40
2009-11-13,20:35:00,2.9565,2.9585,2.9520,2.9560,136
2009-11-13,20:40:00,2.9550,2.9560,2.9540,2.9555,21
2009-11-13,20:45:00,2.9550,2.9560,2.9540,2.9540,14
2009-11-13,20:50:00,2.9550,2.9555,2.9505,2.9525,58
2009-11-13,20:55:00,2.9525,2.9540,2.9510,2.9535,35
2009-11-13,21:00:00,2.9535,2.9550,2.9520,2.9545,53
2009-11-13,21:05:00,2.9545,2.9545,2.9515,2.9530,74
2009-11-13,21:10:00,2.9535,2.9555,2.9515,2.9525,163
2009-11-13,21:15:00,2.9530,2.9555,2.9530,2.9550,82
2009-11-13,21:20:00,2.9550,2.9580,2.9550,2.9555,89
2009-11-13,21:25:00,2.9560,2.9565,2.9545,2.9565,59
2009-11-13,21:30:00,2.9560,2.9640,2.9525,2.9615,223
2009-11-13,21:35:00,2.9620,2.9625,2.9565,2.9595,200
2009-11-13,21:40:00,2.9580,2.9605,2.9540,2.9545,126
2009-11-13,21:45:00,2.9545,2.9610,2.9540,2.9575,128
2009-11-13,21:50:00,2.9585,2.9590,2.9570,2.9575,76
2009-11-13,21:55:00,2.9565,2.9610,2.9545,2.9605,97
2009-11-13,22:00:00,2.9605,2.9605,2.9410,2.9430,380
2009-11-13,22:05:00,2.9425,2.9470,2.9395,2.9430,355
2009-11-13,22:10:00,2.9430,2.9445,2.9350,2.9370,342
2009-11-13,22:15:00,2.9370,2.9390,2.9360,2.9385,212
2009-11-13,22:20:00,2.9380,2.9400,2.9370,2.9390,238
2009-11-13,22:25:00,2.9390,2.9400,2.9370,2.9385,131
2009-11-13,22:30:00,2.9385,2.9425,2.9360,2.9370,267
2009-11-13,22:35:00,2.9370,2.9380,2.9325,2.9370,424
2009-11-13,22:40:00,2.9360,2.9395,2.9340,2.9370,265
2009-11-13,22:45:00,2.9380,2.9405,2.9360,2.9400,157
2009-11-13,22:50:00,2.9400,2.9440,2.9385,2.9395,173
2009-11-13,22:55:00,2.9385,2.9385,2.9315,2.9325,495
2009-11-13,23:00:00,2.9330,2.9390,2.9310,2.9375,203
2009-11-13,23:05:00,2.9375,2.9440,2.9360,2.9440,285
2009-11-13,23:10:00,2.9445,2.9460,2.9390,2.9410,199
2009-11-13,23:15:00,2.9410,2.9430,2.9390,2.9415,159
2009-11-13,23:20:00,2.9420,2.9475,2.9405,2.9445,238
2009-11-13,23:25:00,2.9435,2.9435,2.9400,2.9420,79
2009-11-13,23:30:00,2.9415,2.9435,2.9385,2.9435,125
2009-11-13,23:35:00,2.9430,2.9465,2.9415,2.9465,89
2009-11-13,23:40:00,2.9465,2.9515,2.9455,2.9490,164
2009-11-13,23:45:00,2.9485,2.9530,2.9485,2.9510,149
2009-11-13,23:50:00,2.9510,2.9540,2.9505,2.9535,152
2009-11-13,23:55:00,2.9535,2.9590,2.9520,2.9580,361
2009-11-14,00:00:00,2.9580,2.9615,2.9565,2.9610,243
2009-11-14,00:05:00,2.9610,2.9610,2.9545,2.9565,234
2009-11-14,00:10:00,2.9565,2.9565,2.9515,2.9540,303
2009-11-14,00:15:00,2.9540,2.9540,2.9495,2.9510,97
2009-11-14,00:20:00,2.9510,2.9565,2.9510,2.9550,131
2009-11-14,00:25:00,2.9555,2.9590,2.9545,2.9575,110
2009-11-14,00:30:00,2.9580,2.9600,2.9560,2.9595,86
2009-11-14,00:35:00,2.9595,2.9730,2.9585,2.9680,656
2009-11-14,00:40:00,2.9690,2.9710,2.9615,2.9630,320
2009-11-14,00:45:00,2.9630,2.9640,2.9575,2.9590,141
2009-11-14,00:50:00,2.9590,2.9600,2.9555,2.9590,116
2009-11-14,00:55:00,2.9600,2.9615,2.9550,2.9575,247
2009-11-14,01:00:00,2.9580,2.9635,2.9530,2.9630,203
2009-11-14,01:05:00,2.9630,2.9650,2.9625,2.9625,130
2009-11-14,01:10:00,2.9625,2.9640,2.9590,2.9605,90
2009-11-14,01:15:00,2.9610,2.9700,2.9610,2.9690,346
2009-11-14,01:20:00,2.9695,2.9700,2.9645,2.9655,216
2009-11-14,01:25:00,2.9655,2.9710,2.9650,2.9700,174
2009-11-14,01:30:00,2.9705,2.9715,2.9680,2.9685,137
2009-11-14,01:35:00,2.9680,2.9725,2.9675,2.9700,86
2009-11-14,01:40:00,2.9695,2.9725,2.9690,2.9715,94
2009-11-14,01:45:00,2.9710,2.9740,2.9690,2.9705,225
2009-11-14,01:50:00,2.9705,2.9730,2.9695,2.9725,160
2009-11-14,01:55:00,2.9725,2.9730,2.9705,2.9715,357
2009-11-14,02:00:00,2.9715,2.9720,2.9700,2.9715,167
2009-11-14,02:05:00,2.9710,2.9715,2.9695,2.9710,56
2009-11-14,02:10:00,2.9705,2.9710,2.9700,2.9700,69
2009-11-14,02:15:00,2.9705,2.9725,2.9680,2.9685,63
2009-11-14,02:20:00,2.9685,2.9710,2.9685,2.9705,46
2009-11-14,02:25:00,2.9725,2.9725,2.9680,2.9695,30
2009-11-14,02:30:00,2.9690,2.9695,2.9670,2.9680,16
2009-11-14,02:35:00,2.9685,2.9700,2.9685,2.9685,29
2009-11-14,02:40:00,2.9680,2.9705,2.9680,2.9695,59
2009-11-14,02:45:00,2.9690,2.9700,2.9690,2.9695,6
2009-11-14,02:50:00,2.9695,2.9710,2.9680,2.9700,30
2009-11-14,02:55:00,2.9700,2.9705,2.9650,2.9665,46
2009-11-14,03:00:00,2.9670,2.9690,2.9660,2.9690,12
2009-11-14,03:05:00,2.9675,2.9675,2.9660,2.9660,6
2009-11-14,03:10:00,2.9660,2.9695,2.9655,2.9695,18
2009-11-14,03:15:00,2.9695,2.9705,2.9665,2.9665,14
2009-11-14,03:20:00,2.9660,2.9670,2.9650,2.9670,8
2009-11-14,03:25:00,2.9680,2.9680,2.9665,2.9670,11
2009-11-14,03:30:00,2.9670,2.9670,2.9630,2.9635,45
2009-11-14,03:35:00,2.9635,2.9635,2.9620,2.9620,11
2009-11-14,03:40:00,2.9650,2.9650,2.9645,2.9645,2
2009-11-14,03:45:00,2.9620,2.9620,2.9620,2.9620,1
2009-11-14,03:50:00,2.9620,2.9620,2.9600,2.9600,20
2009-11-14,03:55:00,2.9605,2.9605,2.9595,2.9595,14
2009-11-14,04:00:00,2.9595,2.9605,2.9590,2.9605,28
2009-11-14,04:05:00,2.9605,2.9605,2.9600,2.9600,11
2009-11-14,04:10:00,2.9615,2.9645,2.9600,2.9630,10
2009-11-14,04:15:00,2.9615,2.9615,2.9615,2.9615,1
2009-11-14,04:20:00,2.9615,2.9615,2.9615,2.9615,2
2009-11-14,04:25:00,2.9615,2.9615,2.9615,2.9615,2
2009-11-14,04:30:00,2.9725,2.9725,2.9610,2.9610,6
2009-11-14,04:35:00,2.9620,2.9690,2.9620,2.9690,16
2009-11-14,04:40:00,2.9690,2.9700,2.9690,2.9690,6
2009-11-14,04:45:00,2.9690,2.9700,2.9690,2.9700,4
2009-11-14,04:50:00,2.9685,2.9685,2.9665,2.9685,6
2009-11-14,04:55:00,2.9700,2.9710,2.9700,2.9710,10
2009-11-14,05:00:00,2.9710,2.9710,2.9710,2.9710,4
2009-11-14,05:05:00,2.9700,2.9710,2.9700,2.9700,5
2009-11-14,05:10:00,2.9700,2.9700,2.9645,2.9645,10
2009-11-14,05:15:00,2.9690,2.9690,2.9690,2.9690,2
2009-11-14,05:30:00,2.9680,2.9680,2.9680,2.9680,1
2009-11-14,05:35:00,2.9650,2.9650,2.9645,2.9645,3
2009-11-14,05:50:00,2.9705,2.9705,2.9655,2.9705,4
2009-11-14,06:00:00,2.9710,2.9720,2.9710,2.9720,7
2009-11-14,06:05:00,2.9665,2.9665,2.9665,2.9665,1
2009-11-14,06:10:00,2.9665,2.9665,2.9665,2.9665,2
2009-11-14,06:40:00,2.9725,2.9725,2.9725,2.9725,1
2009-11-16,07:00:00,2.9725,3.0040,2.9725,2.9930,101
2009-11-16,07:05:00,2.9980,2.9980,2.9920,2.9920,11
2009-11-16,07:10:00,2.9940,3.0000,2.9940,2.9965,21
2009-11-16,07:15:00,2.9965,2.9975,2.9965,2.9965,18
2009-11-16,07:20:00,2.9965,2.9965,2.9950,2.9950,13
2009-11-16,07:25:00,2.9930,2.9930,2.9920,2.9920,4
2009-11-16,07:30:00,2.9925,2.9925,2.9920,2.9925,4
2009-11-16,07:35:00,2.9920,2.9950,2.9920,2.9920,13
2009-11-16,07:40:00,2.9945,2.9985,2.9930,2.9985,15
2009-11-16,07:50:00,2.9980,3.0130,2.9980,3.0105,60
2009-11-16,07:55:00,3.0105,3.0130,3.0065,3.0080,53
2009-11-16,08:00:00,3.0070,3.0115,3.0070,3.0115,12
2009-11-16,08:05:00,3.0100,3.0100,3.0025,3.0075,15
2009-11-16,08:10:00,3.0050,3.0050,3.0020,3.0025,3
2009-11-16,08:15:00,3.0025,3.0035,3.0015,3.0035,3
2009-11-16,08:20:00,3.0060,3.0060,3.0050,3.0050,12
2009-11-16,08:25:00,3.0050,3.0085,3.0020,3.0085,7
2009-11-16,08:30:00,3.0040,3.0040,3.0010,3.0010,30
2009-11-16,08:35:00,3.0050,3.0050,3.0050,3.0050,1
2009-11-16,08:40:00,3.0050,3.0050,3.0050,3.0050,2
2009-11-16,08:45:00,3.0010,3.0010,3.0000,3.0000,10
2009-11-16,08:50:00,3.0010,3.0010,2.9925,2.9925,16
2009-11-16,08:55:00,2.9930,2.9945,2.9810,2.9925,22
2009-11-16,09:00:00,2.9925,2.9925,2.9795,2.9795,53
2009-11-16,09:05:00,2.9780,2.9850,2.9780,2.9845,31
2009-11-16,09:10:00,2.9850,2.9895,2.9850,2.9870,29
2009-11-16,09:15:00,2.9895,2.9970,2.9895,2.9940,33
2009-11-16,09:20:00,2.9950,2.9950,2.9925,2.9930,7
2009-11-16,09:25:00,2.9940,2.9970,2.9940,2.9970,9
2009-11-16,09:30:00,2.9965,2.9980,2.9925,2.9950,13
2009-11-16,09:35:00,2.9935,2.9960,2.9935,2.9960,8
2009-11-16,09:40:00,2.9965,3.0030,2.9965,3.0025,89
2009-11-16,09:45:00,3.0005,3.0035,2.9995,3.0025,24
2009-11-16,09:50:00,3.0035,3.0125,3.0035,3.0105,81
2009-11-16,09:55:00,3.0080,3.0115,3.0080,3.0090,33
2009-11-16,10:00:00,3.0100,3.0110,3.0085,3.0095,14
2009-11-16,10:05:00,3.0080,3.0115,3.0080,3.0105,7
2009-11-16,10:10:00,3.0085,3.0100,3.0075,3.0085,15
2009-11-16,10:15:00,3.0090,3.0090,3.0080,3.0090,8
2009-11-16,10:20:00,3.0080,3.0080,3.0075,3.0075,8
2009-11-16,10:25:00,3.0045,3.0065,3.0045,3.0050,3
2009-11-16,10:30:00,3.0065,3.0100,3.0065,3.0100,15
2009-11-16,10:35:00,3.0085,3.0085,3.0055,3.0065,30
2009-11-16,10:40:00,3.0075,3.0100,3.0070,3.0100,29
2009-11-16,10:45:00,3.0100,3.0110,3.0085,3.0085,36
2009-11-16,10:50:00,3.0110,3.0115,3.0100,3.0100,34
2009-11-16,10:55:00,3.0100,3.0100,3.0065,3.0095,30
2009-11-16,11:00:00,3.0095,3.0095,3.0090,3.0095,9
2009-11-16,11:05:00,3.0095,3.0125,3.0095,3.0125,27
2009-11-16,11:10:00,3.0125,3.0135,3.0120,3.0135,15
2009-11-16,11:15:00,3.0115,3.0140,3.0085,3.0085,25
2009-11-16,11:20:00,3.0085,3.0160,3.0085,3.0115,36
2009-11-16,11:25:00,3.0115,3.0140,3.0115,3.0120,11
2009-11-16,11:30:00,3.0145,3.0155,3.0145,3.0155,12
2009-11-16,11:35:00,3.0150,3.0160,3.0150,3.0150,19
2009-11-16,11:40:00,3.0145,3.0145,3.0120,3.0120,11
2009-11-16,11:45:00,3.0155,3.0170,3.0155,3.0170,6
2009-11-16,11:55:00,3.0160,3.0165,3.0150,3.0150,4
2009-11-16,12:00:00,3.0150,3.0180,3.0150,3.0180,11
2009-11-16,12:05:00,3.0175,3.0175,3.0150,3.0155,10
2009-11-16,12:10:00,3.0150,3.0170,3.0150,3.0170,5
2009-11-16,12:15:00,3.0170,3.0170,3.0155,3.0155,4
2009-11-16,12:20:00,3.0140,3.0160,3.0130,3.0155,6
2009-11-16,12:25:00,3.0170,3.0175,3.0150,3.0150,11
2009-11-16,12:30:00,3.0160,3.0165,3.0135,3.0155,39
2009-11-16,12:35:00,3.0150,3.0155,3.0140,3.0155,16
2009-11-16,12:40:00,3.0150,3.0150,3.0135,3.0135,13
2009-11-16,12:45:00,3.0140,3.0155,3.0140,3.0145,6
2009-11-16,12:50:00,3.0140,3.0145,3.0140,3.0140,6
2009-11-16,12:55:00,3.0145,3.0145,3.0130,3.0135,21
2009-11-16,13:00:00,3.0135,3.0140,3.0135,3.0140,11
2009-11-16,13:05:00,3.0140,3.0165,3.0135,3.0155,18
2009-11-16,13:10:00,3.0160,3.0165,3.0155,3.0155,6
2009-11-16,13:15:00,3.0155,3.0165,3.0150,3.0165,19
2009-11-16,13:20:00,3.0165,3.0165,3.0150,3.0160,20
2009-11-16,13:25:00,3.0150,3.0160,3.0150,3.0150,7
2009-11-16,13:30:00,3.0165,3.0270,3.0165,3.0260,154
2009-11-16,13:35:00,3.0240,3.0290,3.0235,3.0260,44
2009-11-16,13:40:00,3.0255,3.0310,3.0250,3.0290,66
2009-11-16,13:45:00,3.0285,3.0320,3.0285,3.0300,47
2009-11-16,13:50:00,3.0300,3.0325,3.0300,3.0310,89
2009-11-16,13:55:00,3.0315,3.0325,3.0310,3.0320,50
2009-11-16,14:00:00,3.0320,3.0415,3.0320,3.0355,224
2009-11-16,14:05:00,3.0360,3.0370,3.0300,3.0335,69
2009-11-16,14:10:00,3.0335,3.0340,3.0335,3.0340,23
2009-11-16,14:15:00,3.0335,3.0335,3.0320,3.0320,12
2009-11-16,14:20:00,3.0330,3.0330,3.0300,3.0320,28
2009-11-16,14:25:00,3.0320,3.0330,3.0310,3.0325,8
2009-11-16,14:30:00,3.0325,3.0325,3.0300,3.0310,40
2009-11-16,14:35:00,3.0310,3.0325,3.0305,3.0310,23
2009-11-16,14:40:00,3.0310,3.0320,3.0310,3.0320,14
2009-11-16,14:45:00,3.0315,3.0315,3.0300,3.0300,7
2009-11-16,14:50:00,3.0300,3.0315,3.0285,3.0295,44
2009-11-16,14:55:00,3.0290,3.0300,3.0280,3.0285,22
2009-11-16,15:00:00,3.0275,3.0280,3.0255,3.0280,23
2009-11-16,15:05:00,3.0280,3.0290,3.0275,3.0290,26
2009-11-16,15:10:00,3.0290,3.0300,3.0290,3.0300,17
2009-11-16,15:15:00,3.0305,3.0330,3.0300,3.0300,22
2009-11-16,15:20:00,3.0305,3.0335,3.0305,3.0305,32
2009-11-16,15:25:00,3.0315,3.0325,3.0300,3.0300,26
2009-11-16,15:30:00,3.0310,3.0325,3.0310,3.0315,25
2009-11-16,15:35:00,3.0320,3.0340,3.0310,3.0310,50
2009-11-16,15:40:00,3.0315,3.0330,3.0315,3.0330,16
2009-11-16,15:45:00,3.0330,3.0340,3.0320,3.0335,18
2009-11-16,15:50:00,3.0325,3.0330,3.0320,3.0330,14
2009-11-16,15:55:00,3.0330,3.0330,3.0295,3.0300,30
2009-11-16,16:00:00,3.0295,3.0330,3.0295,3.0310,33
2009-11-16,16:05:00,3.0310,3.0310,3.0270,3.0270,43
2009-11-16,16:10:00,3.0270,3.0290,3.0250,3.0250,34
2009-11-16,16:15:00,3.0255,3.0265,3.0240,3.0240,39
2009-11-16,16:20:00,3.0245,3.0260,3.0245,3.0260,38
2009-11-16,16:25:00,3.0260,3.0260,3.0240,3.0260,21
2009-11-16,16:30:00,3.0260,3.0290,3.0260,3.0265,36
2009-11-16,16:35:00,3.0260,3.0290,3.0260,3.0275,17
2009-11-16,16:40:00,3.0275,3.0280,3.0240,3.0270,14
2009-11-16,16:45:00,3.0250,3.0260,3.0235,3.0235,42
2009-11-16,16:50:00,3.0260,3.0260,3.0235,3.0245,66
2009-11-16,16:55:00,3.0240,3.0240,3.0195,3.0200,45
2009-11-16,17:00:00,3.0210,3.0240,3.0195,3.0230,87
2009-11-16,17:05:00,3.0240,3.0265,3.0215,3.0265,21
2009-11-16,17:10:00,3.0260,3.0265,3.0260,3.0265,10
2009-11-16,17:15:00,3.0270,3.0285,3.0265,3.0270,25
2009-11-16,17:20:00,3.0265,3.0305,3.0260,3.0305,67
2009-11-16,17:25:00,3.0300,3.0340,3.0300,3.0315,174
2009-11-16,17:30:00,3.0320,3.0320,3.0305,3.0305,21
2009-11-16,17:35:00,3.0315,3.0325,3.0300,3.0305,14
2009-11-16,17:40:00,3.0305,3.0315,3.0300,3.0315,13
2009-11-16,17:45:00,3.0310,3.0355,3.0310,3.0345,86
2009-11-16,17:50:00,3.0350,3.0350,3.0320,3.0320,24
2009-11-16,17:55:00,3.0315,3.0335,3.0315,3.0335,35
2009-11-16,18:00:00,3.0335,3.0365,3.0335,3.0365,147
2009-11-16,18:05:00,3.0370,3.0380,3.0350,3.0370,82
2009-11-16,18:10:00,3.0370,3.0375,3.0360,3.0370,17
2009-11-16,18:15:00,3.0365,3.0370,3.0340,3.0355,35
2009-11-16,18:20:00,3.0355,3.0355,3.0345,3.0350,40
2009-11-16,18:25:00,3.0350,3.0350,3.0325,3.0330,54
2009-11-16,18:30:00,3.0325,3.0330,3.0310,3.0310,32
2009-11-16,18:35:00,3.0305,3.0315,3.0295,3.0305,27
2009-11-16,18:40:00,3.0305,3.0320,3.0295,3.0310,33
2009-11-16,18:45:00,3.0310,3.0320,3.0295,3.0320,23
2009-11-16,18:50:00,3.0310,3.0310,3.0275,3.0295,22
2009-11-16,18:55:00,3.0290,3.0305,3.0285,3.0300,22
2009-11-16,19:00:00,3.0300,3.0300,3.0275,3.0295,33
2009-11-16,19:05:00,3.0290,3.0300,3.0275,3.0280,33
2009-11-16,19:10:00,3.0285,3.0285,3.0270,3.0275,20
2009-11-16,19:15:00,3.0280,3.0295,3.0280,3.0285,15
2009-11-16,19:20:00,3.0285,3.0295,3.0275,3.0285,15
2009-11-16,19:25:00,3.0295,3.0320,3.0285,3.0315,39
2009-11-16,19:30:00,3.0315,3.0320,3.0295,3.0320,28
2009-11-16,19:35:00,3.0320,3.0330,3.0320,3.0325,40
2009-11-16,19:40:00,3.0320,3.0325,3.0320,3.0325,23
2009-11-16,19:45:00,3.0320,3.0340,3.0320,3.0340,19
2009-11-16,19:50:00,3.0335,3.0355,3.0335,3.0355,85
2009-11-16,19:55:00,3.0355,3.0385,3.0355,3.0380,122
2009-11-16,20:00:00,3.0385,3.0405,3.0360,3.0370,189
2009-11-16,20:05:00,3.0360,3.0370,3.0345,3.0360,95
2009-11-16,20:10:00,3.0350,3.0355,3.0340,3.0355,38
2009-11-16,20:15:00,3.0345,3.0380,3.0345,3.0375,22
2009-11-16,20:20:00,3.0370,3.0380,3.0360,3.0375,24
2009-11-16,20:25:00,3.0375,3.0435,3.0375,3.0425,108
2009-11-16,20:30:00,3.0425,3.0430,3.0410,3.0410,52
2009-11-16,20:35:00,3.0425,3.0425,3.0400,3.0405,60
2009-11-16,20:40:00,3.0405,3.0420,3.0395,3.0410,49
2009-11-16,20:45:00,3.0405,3.0405,3.0380,3.0385,25
2009-11-16,20:50:00,3.0385,3.0400,3.0385,3.0400,87
2009-11-16,20:55:00,3.0380,3.0385,3.0350,3.0360,84
2009-11-16,21:00:00,3.0365,3.0380,3.0335,3.0350,295
2009-11-16,21:05:00,3.0355,3.0465,3.0355,3.0465,468
2009-11-16,21:10:00,3.0465,3.0565,3.0435,3.0545,1701
2009-11-16,21:15:00,3.0540,3.0560,3.0495,3.0515,958
2009-11-16,21:20:00,3.0515,3.0530,3.0480,3.0530,462
2009-11-16,21:25:00,3.0525,3.0600,3.0520,3.0560,544
2009-11-16,21:30:00,3.0555,3.0600,3.0455,3.0515,860
2009-11-16,21:35:00,3.0500,3.0555,3.0490,3.0555,406
2009-11-16,21:40:00,3.0550,3.0580,3.0545,3.0565,380
2009-11-16,21:45:00,3.0565,3.0570,3.0520,3.0535,296
2009-11-16,21:50:00,3.0535,3.0555,3.0510,3.0520,150
2009-11-16,21:55:00,3.0525,3.0530,3.0490,3.0495,217
2009-11-16,22:00:00,3.0495,3.0505,3.0485,3.0490,225
2009-11-16,22:05:00,3.0490,3.0515,3.0480,3.0480,169
2009-11-16,22:10:00,3.0480,3.0500,3.0470,3.0485,109
2009-11-16,22:15:00,3.0480,3.0490,3.0450,3.0475,142
2009-11-16,22:20:00,3.0475,3.0485,3.0425,3.0435,266
2009-11-16,22:25:00,3.0435,3.0470,3.0430,3.0460,140
2009-11-16,22:30:00,3.0465,3.0520,3.0435,3.0490,320
2009-11-16,22:35:00,3.0480,3.0520,3.0465,3.0515,203
2009-11-16,22:40:00,3.0520,3.0590,3.0520,3.0585,507
2009-11-16,22:45:00,3.0590,3.0620,3.0560,3.0565,770
2009-11-16,22:50:00,3.0570,3.0610,3.0565,3.0610,181
2009-11-16,22:55:00,3.0615,3.0625,3.0585,3.0610,346
2009-11-16,23:00:00,3.0615,3.0725,3.0595,3.0710,605
2009-11-16,23:05:00,3.0710,3.0730,3.0690,3.0715,883
2009-11-16,23:10:00,3.0710,3.0810,3.0710,3.0805,853
2009-11-16,23:15:00,3.0800,3.0845,3.0740,3.0770,749
2009-11-16,23:20:00,3.0770,3.0790,3.0715,3.0740,305
2009-11-16,23:25:00,3.0745,3.0765,3.0715,3.0725,226
2009-11-16,23:30:00,3.0725,3.0730,3.0710,3.0720,123
2009-11-16,23:35:00,3.0720,3.0730,3.0700,3.0720,199
2009-11-16,23:40:00,3.0720,3.0745,3.0700,3.0710,281
2009-11-16,23:45:00,3.0710,3.0715,3.0675,3.0695,177
2009-11-16,23:50:00,3.0700,3.0740,3.0685,3.0720,237
2009-11-16,23:55:00,3.0720,3.0775,3.0720,3.0755,237
2009-11-17,00:00:00,3.0760,3.0770,3.0715,3.0735,136
2009-11-17,00:05:00,3.0735,3.0770,3.0700,3.0710,158
2009-11-17,00:10:00,3.0710,3.0730,3.0680,3.0690,167
2009-11-17,00:15:00,3.0690,3.0715,3.0675,3.0715,125
2009-11-17,00:20:00,3.0710,3.0740,3.0705,3.0720,176
2009-11-17,00:25:00,3.0720,3.0790,3.0720,3.0785,201
2009-11-17,00:30:00,3.0785,3.0940,3.0785,3.0935,868
2009-11-17,00:35:00,3.0930,3.0975,3.0885,3.0900,649
2009-11-17,00:40:00,3.0895,3.0935,3.0850,3.0930,256
2009-11-17,00:45:00,3.0930,3.0965,3.0925,3.0960,268
2009-11-17,00:50:00,3.0960,3.1025,3.0955,3.0985,660
2009-11-17,00:55:00,3.0995,3.1010,3.0965,3.1000,437
2009-11-17,01:00:00,3.1000,3.1010,3.0955,3.0965,234
2009-11-17,01:05:00,3.0960,3.0970,3.0940,3.0955,132
2009-11-17,01:10:00,3.0960,3.0980,3.0945,3.0960,106
2009-11-17,01:15:00,3.0945,3.0945,3.0830,3.0855,585
2009-11-17,01:20:00,3.0855,3.0885,3.0765,3.0835,482
2009-11-17,01:25:00,3.0835,3.0870,3.0795,3.0830,248
2009-11-17,01:30:00,3.0840,3.0880,3.0800,3.0880,336
2009-11-17,01:35:00,3.0885,3.0955,3.0850,3.0865,378
2009-11-17,01:40:00,3.0870,3.0915,3.0840,3.0900,205
2009-11-17,01:45:00,3.0900,3.0935,3.0865,3.0915,259
2009-11-17,01:50:00,3.0905,3.0985,3.0880,3.0965,318
2009-11-17,01:55:00,3.0970,3.1060,3.0945,3.1035,711
2009-11-17,02:00:00,3.1035,3.1075,3.1020,3.1060,559
2009-11-17,02:05:00,3.1055,3.1095,3.1040,3.1080,162
2009-11-17,02:10:00,3.1075,3.1170,3.1070,3.1070,326
2009-11-17,02:15:00,3.1070,3.1085,3.1035,3.1065,91
2009-11-17,02:20:00,3.1075,3.1150,3.1050,3.1140,151
2009-11-17,02:25:00,3.1135,3.1135,3.1100,3.1125,56
2009-11-17,02:30:00,3.1125,3.1125,3.1080,3.1085,42
2009-11-17,02:35:00,3.1080,3.1095,3.1075,3.1090,50
2009-11-17,02:40:00,3.1100,3.1100,3.1080,3.1100,35
2009-11-17,02:45:00,3.1090,3.1150,3.1090,3.1100,76
2009-11-17,02:50:00,3.1100,3.1110,3.1085,3.1090,16
2009-11-17,02:55:00,3.1090,3.1100,3.1080,3.1100,60
2009-11-17,03:00:00,3.1100,3.1245,3.1100,3.1235,184
2009-11-17,03:05:00,3.1235,3.1250,3.1180,3.1230,88
2009-11-17,03:10:00,3.1215,3.1270,3.1200,3.1265,113
2009-11-17,03:15:00,3.1260,3.1275,3.1220,3.1220,71
2009-11-17,03:20:00,3.1215,3.1265,3.1200,3.1200,46
2009-11-17,03:25:00,3.1205,3.1230,3.1010,3.1190,150
2009-11-17,03:30:00,3.1210,3.1235,3.1185,3.1190,23
2009-11-17,03:35:00,3.1180,3.1205,3.1180,3.1200,24
2009-11-17,03:40:00,3.1230,3.1245,3.1210,3.1225,8
2009-11-17,03:45:00,3.1215,3.1235,3.1215,3.1215,30
2009-11-17,03:50:00,3.1205,3.1205,3.1140,3.1160,37
2009-11-17,03:55:00,3.1120,3.1135,3.1095,3.1110,27
2009-11-17,04:00:00,3.1135,3.1135,3.1105,3.1115,8
2009-11-17,04:05:00,3.1110,3.1135,3.1110,3.1115,10
2009-11-17,04:10:00,3.1105,3.1115,3.1100,3.1110,9
2009-11-17,04:15:00,3.1120,3.1125,3.1035,3.1045,43
2009-11-17,04:20:00,3.1060,3.1100,3.1035,3.1070,23
2009-11-17,04:25:00,3.1095,3.1095,3.1025,3.1025,22
2009-11-17,04:30:00,3.1025,3.1060,3.1010,3.1055,32
2009-11-17,04:35:00,3.1055,3.1085,3.1050,3.1085,21
2009-11-17,04:40:00,3.1085,3.1085,3.1055,3.1055,13
2009-11-17,04:45:00,3.1080,3.1080,3.1060,3.1060,2
2009-11-17,04:50:00,3.1060,3.1080,3.1060,3.1080,8
2009-11-17,04:55:00,3.1080,3.1085,3.1075,3.1080,21
2009-11-17,05:00:00,3.1085,3.1085,3.1070,3.1080,35
2009-11-17,05:05:00,3.1080,3.1080,3.1075,3.1075,4
2009-11-17,05:10:00,3.1070,3.1080,3.1045,3.1050,15
2009-11-17,05:15:00,3.1050,3.1060,3.1050,3.1060,4
2009-11-17,05:20:00,3.1060,3.1060,3.1035,3.1035,7
2009-11-17,05:25:00,3.1030,3.1040,3.1025,3.1040,5
2009-11-17,05:35:00,3.1030,3.1030,3.1025,3.1025,3
2009-11-17,05:40:00,3.1025,3.1045,3.1025,3.1045,5
2009-11-17,05:45:00,3.1025,3.1025,3.1025,3.1025,1
2009-11-17,05:50:00,3.1025,3.1030,3.1025,3.1025,4
2009-11-17,05:55:00,3.1025,3.1030,3.1000,3.1025,14
2009-11-17,06:00:00,3.1000,3.1035,3.1000,3.1035,6
2009-11-17,06:05:00,3.1025,3.1025,3.1025,3.1025,2
2009-11-17,06:10:00,3.1025,3.1025,3.1000,3.1000,5
2009-11-17,06:40:00,3.1035,3.1035,3.1035,3.1035,1
2009-11-17,07:00:00,3.1010,3.1050,3.1000,3.1050,10
2009-11-17,07:05:00,3.1050,3.1075,3.1045,3.1060,10
2009-11-17,07:10:00,3.1090,3.1090,3.1045,3.1085,10
2009-11-17,07:15:00,3.1090,3.1090,3.1025,3.1035,14
2009-11-17,07:20:00,3.1030,3.1030,3.1030,3.1030,1
2009-11-17,07:25:00,3.1020,3.1020,3.1000,3.1000,9
2009-11-17,07:30:00,3.1020,3.1025,3.1020,3.1025,14
2009-11-17,07:35:00,3.1010,3.1010,3.1010,3.1010,1
2009-11-17,07:45:00,3.1000,3.1000,3.1000,3.1000,1
2009-11-17,07:50:00,3.1000,3.1000,3.1000,3.1000,5
2009-11-17,07:55:00,3.1005,3.1005,3.1000,3.1000,21
2009-11-17,08:00:00,3.1005,3.1005,3.1005,3.1005,1
2009-11-17,08:05:00,3.1010,3.1010,3.1000,3.1000,5
2009-11-17,08:10:00,3.1020,3.1020,3.1010,3.1010,2
2009-11-17,08:15:00,3.1005,3.1005,3.1000,3.1000,3
2009-11-17,08:20:00,3.1000,3.1020,3.1000,3.1020,2
2009-11-17,08:25:00,3.1000,3.1000,3.1000,3.1000,3
2009-11-17,08:30:00,3.0990,3.1020,3.0990,3.1005,23
2009-11-17,08:35:00,3.0990,3.0990,3.0965,3.0965,10
2009-11-17,08:40:00,3.0970,3.0970,3.0965,3.0965,5
2009-11-17,08:45:00,3.0985,3.0985,3.0985,3.0985,3
2009-11-17,08:50:00,3.0970,3.1000,3.0970,3.1000,10
2009-11-17,08:55:00,3.1000,3.1005,3.0975,3.0975,3
2009-11-17,09:00:00,3.0970,3.1000,3.0925,3.0950,59
2009-11-17,09:05:00,3.0935,3.0945,3.0920,3.0935,39
2009-11-17,09:10:00,3.0935,3.0960,3.0920,3.0935,42
2009-11-17,09:15:00,3.0935,3.0935,3.0870,3.0870,94
2009-11-17,09:20:00,3.0900,3.0900,3.0860,3.0860,19
2009-11-17,09:25:00,3.0890,3.0900,3.0865,3.0870,10
2009-11-17,09:30:00,3.0870,3.0885,3.0810,3.0855,82
2009-11-17,09:35:00,3.0840,3.0840,3.0830,3.0830,3
2009-11-17,09:40:00,3.0840,3.0885,3.0830,3.0845,71
2009-11-17,09:45:00,3.0850,3.0860,3.0845,3.0860,24
2009-11-17,09:50:00,3.0855,3.0885,3.0855,3.0855,17
2009-11-17,09:55:00,3.0850,3.0890,3.0825,3.0870,25
2009-11-17,10:00:00,3.0875,3.0875,3.0875,3.0875,2
2009-11-17,10:05:00,3.0875,3.0875,3.0860,3.0865,7
2009-11-17,10:10:00,3.0865,3.0865,3.0855,3.0855,7
2009-11-17,10:15:00,3.0855,3.0860,3.0850,3.0860,11
2009-11-17,10:20:00,3.0850,3.0860,3.0840,3.0860,6
2009-11-17,10:25:00,3.0855,3.0855,3.0840,3.0845,20
2009-11-17,10:30:00,3.0860,3.0860,3.0860,3.0860,1
2009-11-17,10:35:00,3.0860,3.0860,3.0820,3.0850,18
2009-11-17,10:40:00,3.0855,3.0875,3.0855,3.0875,3
2009-11-17,10:50:00,3.0880,3.0885,3.0855,3.0855,3
2009-11-17,10:55:00,3.0845,3.0880,3.0845,3.0865,10
2009-11-17,11:00:00,3.0860,3.0860,3.0860,3.0860,3
2009-11-17,11:05:00,3.0880,3.0880,3.0880,3.0880,3
2009-11-17,11:10:00,3.0875,3.0875,3.0835,3.0835,6
2009-11-17,11:15:00,3.0835,3.0835,3.0835,3.0835,2
2009-11-17,11:20:00,3.0855,3.0855,3.0855,3.0855,2
2009-11-17,11:25:00,3.0830,3.0830,3.0830,3.0830,2
2009-11-17,11:30:00,3.0835,3.0835,3.0835,3.0835,1
2009-11-17,11:35:00,3.0835,3.0835,3.0830,3.0830,2
2009-11-17,11:45:00,3.0835,3.0855,3.0835,3.0855,4
2009-11-17,11:50:00,3.0860,3.0875,3.0860,3.0875,3
2009-11-17,12:00:00,3.0855,3.0855,3.0855,3.0855,1
2009-11-17,12:10:00,3.0875,3.0885,3.0875,3.0885,2
2009-11-17,12:25:00,3.0860,3.0865,3.0860,3.0865,7
2009-11-17,12:30:00,3.0865,3.0865,3.0820,3.0830,57
2009-11-17,12:35:00,3.0825,3.0865,3.0825,3.0860,13
2009-11-17,12:40:00,3.0850,3.0860,3.0840,3.0855,16
2009-11-17,12:45:00,3.0855,3.0860,3.0850,3.0850,11
2009-11-17,12:50:00,3.0845,3.0860,3.0840,3.0860,20
2009-11-17,12:55:00,3.0865,3.0885,3.0865,3.0875,13
2009-11-17,13:00:00,3.0870,3.0875,3.0860,3.0875,12
2009-11-17,13:05:00,3.0875,3.0880,3.0860,3.0865,13
2009-11-17,13:10:00,3.0865,3.0865,3.0850,3.0850,7
2009-11-17,13:15:00,3.0850,3.0870,3.0850,3.0865,7
2009-11-17,13:20:00,3.0870,3.0870,3.0860,3.0865,7
2009-11-17,13:25:00,3.0855,3.0855,3.0835,3.0840,19
2009-11-17,13:30:00,3.0840,3.0845,3.0835,3.0840,11
2009-11-17,13:35:00,3.0825,3.0830,3.0815,3.0820,18
2009-11-17,13:40:00,3.0820,3.0830,3.0815,3.0820,22
2009-11-17,13:45:00,3.0820,3.0825,3.0815,3.0820,15
2009-11-17,13:50:00,3.0825,3.0860,3.0825,3.0860,12
2009-11-17,14:00:00,3.0840,3.0840,3.0830,3.0840,17
2009-11-17,14:05:00,3.0850,3.0850,3.0845,3.0845,2
2009-11-17,14:10:00,3.0845,3.0845,3.0830,3.0830,21
2009-11-17,14:15:00,3.0825,3.0855,3.0820,3.0820,38
2009-11-17,14:20:00,3.0825,3.0825,3.0775,3.0785,68
2009-11-17,14:25:00,3.0780,3.0795,3.0775,3.0795,19
2009-11-17,14:30:00,3.0800,3.0820,3.0785,3.0785,14
2009-11-17,14:35:00,3.0785,3.0800,3.0775,3.0790,10
2009-11-17,14:40:00,3.0820,3.0820,3.0795,3.0800,13
2009-11-17,14:45:00,3.0790,3.0790,3.0765,3.0785,15
2009-11-17,14:50:00,3.0785,3.0800,3.0780,3.0795,18
2009-11-17,14:55:00,3.0795,3.0845,3.0790,3.0845,13
2009-11-17,15:00:00,3.0845,3.0865,3.0840,3.0855,27
2009-11-17,15:05:00,3.0860,3.0860,3.0840,3.0850,20
2009-11-17,15:10:00,3.0870,3.0915,3.0870,3.0915,40
2009-11-17,15:15:00,3.0910,3.0945,3.0895,3.0930,49
2009-11-17,15:20:00,3.0925,3.0925,3.0900,3.0910,26
2009-11-17,15:25:00,3.0915,3.0925,3.0890,3.0890,23
2009-11-17,15:30:00,3.0905,3.0905,3.0880,3.0900,16
2009-11-17,15:35:00,3.0900,3.0905,3.0890,3.0895,15
2009-11-17,15:40:00,3.0905,3.0915,3.0905,3.0905,10
2009-11-17,15:45:00,3.0910,3.0930,3.0905,3.0920,18
2009-11-17,15:50:00,3.0920,3.0990,3.0920,3.0990,73
2009-11-17,15:55:00,3.0995,3.1045,3.0975,3.1025,56
2009-11-17,16:00:00,3.0980,3.1005,3.0960,3.0960,12
2009-11-17,16:05:00,3.0970,3.0995,3.0970,3.0985,29
2009-11-17,16:10:00,3.0985,3.1000,3.0950,3.0955,59
2009-11-17,16:15:00,3.0950,3.0955,3.0930,3.0940,67
2009-11-17,16:20:00,3.0940,3.0950,3.0930,3.0945,38
2009-11-17,16:25:00,3.0945,3.0945,3.0890,3.0900,63
2009-11-17,16:30:00,3.0905,3.0915,3.0895,3.0900,43
2009-11-17,16:35:00,3.0900,3.0900,3.0875,3.0880,45
2009-11-17,16:40:00,3.0890,3.0905,3.0870,3.0870,23
2009-11-17,16:45:00,3.0875,3.0910,3.0875,3.0890,28
2009-11-17,16:50:00,3.0900,3.0910,3.0890,3.0890,10
2009-11-17,16:55:00,3.0895,3.0905,3.0895,3.0895,7
2009-11-17,17:00:00,3.0900,3.0900,3.0845,3.0850,47
2009-11-17,17:05:00,3.0850,3.0855,3.0770,3.0775,87
2009-11-17,17:10:00,3.0785,3.0805,3.0775,3.0785,50
2009-11-17,17:15:00,3.0780,3.0810,3.0775,3.0780,66
2009-11-17,17:20:00,3.0780,3.0805,3.0770,3.0805,30
2009-11-17,17:25:00,3.0795,3.0830,3.0795,3.0810,32
2009-11-17,17:30:00,3.0810,3.0825,3.0805,3.0825,15
2009-11-17,17:35:00,3.0825,3.0840,3.0815,3.0835,39
2009-11-17,17:40:00,3.0835,3.0855,3.0835,3.0850,24
2009-11-17,17:45:00,3.0855,3.0905,3.0855,3.0905,72
2009-11-17,17:50:00,3.0920,3.0920,3.0900,3.0900,30
2009-11-17,17:55:00,3.0900,3.0900,3.0875,3.0890,36
2009-11-17,18:00:00,3.0895,3.0900,3.0875,3.0890,21
2009-11-17,18:05:00,3.0880,3.0895,3.0850,3.0855,22
2009-11-17,18:10:00,3.0865,3.0870,3.0825,3.0830,38
2009-11-17,18:15:00,3.0825,3.0850,3.0810,3.0810,66
2009-11-17,18:20:00,3.0815,3.0820,3.0800,3.0820,44
2009-11-17,18:25:00,3.0815,3.0835,3.0810,3.0815,25
2009-11-17,18:30:00,3.0815,3.0815,3.0775,3.0785,20
2009-11-17,18:35:00,3.0800,3.0800,3.0770,3.0775,30
2009-11-17,18:40:00,3.0770,3.0790,3.0745,3.0750,63
2009-11-17,18:45:00,3.0760,3.0770,3.0745,3.0765,25
2009-11-17,18:50:00,3.0765,3.0815,3.0765,3.0805,37
2009-11-17,18:55:00,3.0805,3.0825,3.0800,3.0825,31
2009-11-17,19:00:00,3.0850,3.0870,3.0845,3.0860,30
2009-11-17,19:05:00,3.0855,3.0865,3.0835,3.0845,67
2009-11-17,19:10:00,3.0850,3.0850,3.0820,3.0820,31
2009-11-17,19:15:00,3.0840,3.0840,3.0815,3.0815,15
2009-11-17,19:20:00,3.0840,3.0840,3.0835,3.0840,9
2009-11-17,19:25:00,3.0850,3.0870,3.0850,3.0855,16
2009-11-17,19:30:00,3.0855,3.0855,3.0850,3.0850,68
2009-11-17,19:35:00,3.0855,3.0885,3.0855,3.0880,22
2009-11-17,19:40:00,3.0885,3.0885,3.0880,3.0880,5
2009-11-17,19:45:00,3.0875,3.0910,3.0875,3.0905,30
2009-11-17,19:50:00,3.0895,3.0905,3.0875,3.0875,62
2009-11-17,19:55:00,3.0875,3.0880,3.0865,3.0870,8
2009-11-17,20:00:00,3.0860,3.0860,3.0850,3.0850,52
2009-11-17,20:05:00,3.0850,3.0865,3.0820,3.0840,100
2009-11-17,20:10:00,3.0835,3.0865,3.0830,3.0840,32
2009-11-17,20:15:00,3.0840,3.0845,3.0805,3.0810,131
2009-11-17,20:20:00,3.0805,3.0825,3.0800,3.0810,60
2009-11-17,20:25:00,3.0805,3.0880,3.0795,3.0865,129
2009-11-17,20:30:00,3.0870,3.0875,3.0805,3.0805,82
2009-11-17,20:35:00,3.0825,3.0825,3.0770,3.0775,182
2009-11-17,20:40:00,3.0780,3.0815,3.0780,3.0800,56
2009-11-17,20:45:00,3.0805,3.0860,3.0805,3.0845,60
2009-11-17,20:50:00,3.0845,3.0875,3.0830,3.0875,56
2009-11-17,20:55:00,3.0875,3.0910,3.0875,3.0910,95
2009-11-17,21:00:00,3.0910,3.0930,3.0895,3.0895,61
2009-11-17,21:05:00,3.0900,3.0935,3.0900,3.0910,127
2009-11-17,21:10:00,3.0905,3.0920,3.0880,3.0880,370
2009-11-17,21:15:00,3.0880,3.0890,3.0850,3.0880,326
2009-11-17,21:20:00,3.0885,3.0885,3.0855,3.0865,121
2009-11-17,21:25:00,3.0870,3.0910,3.0870,3.0900,39
2009-11-17,21:30:00,3.0890,3.0950,3.0880,3.0940,243
2009-11-17,21:35:00,3.0940,3.1025,3.0940,3.1005,340
2009-11-17,21:40:00,3.1010,3.1055,3.0995,3.1050,370
2009-11-17,21:45:00,3.1050,3.1050,3.1015,3.1025,168
2009-11-17,21:50:00,3.1030,3.1035,3.0995,3.1000,139
2009-11-17,21:55:00,3.1005,3.1010,3.0965,3.0985,167
2009-11-17,22:00:00,3.0985,3.1160,3.0975,3.1150,600
2009-11-17,22:05:00,3.1155,3.1160,3.1085,3.1090,384
2009-11-17,22:10:00,3.1090,3.1115,3.1080,3.1090,193
2009-11-17,22:15:00,3.1075,3.1090,3.1030,3.1065,349
2009-11-17,22:20:00,3.1075,3.1145,3.1075,3.1105,156
2009-11-17,22:25:00,3.1110,3.1120,3.1005,3.1020,234
2009-11-17,22:30:00,3.1020,3.1050,3.0995,3.1025,308
2009-11-17,22:35:00,3.1025,3.1035,3.0970,3.0980,379
2009-11-17,22:40:00,3.0970,3.1085,3.0970,3.1035,237
2009-11-17,22:45:00,3.1045,3.1095,3.1015,3.1090,296
2009-11-17,22:50:00,3.1090,3.1170,3.1085,3.1105,372
2009-11-17,22:55:00,3.1110,3.1165,3.1100,3.1120,354
2009-11-17,23:00:00,3.1120,3.1165,3.1095,3.1105,243
2009-11-17,23:05:00,3.1105,3.1130,3.1065,3.1095,224
2009-11-17,23:10:00,3.1090,3.1115,3.1070,3.1090,149
2009-11-17,23:15:00,3.1080,3.1120,3.1075,3.1095,171
2009-11-17,23:20:00,3.1090,3.1135,3.1075,3.1120,106
2009-11-17,23:25:00,3.1125,3.1150,3.1110,3.1135,99
2009-11-17,23:30:00,3.1125,3.1140,3.1045,3.1070,193
2009-11-17,23:35:00,3.1065,3.1065,3.1015,3.1015,180
2009-11-17,23:40:00,3.1015,3.1025,3.0985,3.1005,356
2009-11-17,23:45:00,3.1000,3.1040,3.1000,3.1015,282
2009-11-17,23:50:00,3.1010,3.1040,3.1000,3.1035,368
2009-11-17,23:55:00,3.1030,3.1155,3.1030,3.1150,353
2009-11-18,00:00:00,3.1145,3.1185,3.1105,3.1120,378
2009-11-18,00:05:00,3.1115,3.1150,3.1065,3.1150,190
2009-11-18,00:10:00,3.1150,3.1165,3.1085,3.1115,270
2009-11-18,00:15:00,3.1110,3.1135,3.1070,3.1080,222
2009-11-18,00:20:00,3.1080,3.1080,3.1015,3.1040,346
2009-11-18,00:25:00,3.1050,3.1070,3.1035,3.1055,196
2009-11-18,00:30:00,3.1060,3.1080,3.1040,3.1070,138
2009-11-18,00:35:00,3.1070,3.1145,3.1065,3.1145,172
2009-11-18,00:40:00,3.1145,3.1150,3.1075,3.1075,130
2009-11-18,00:45:00,3.1075,3.1100,3.1015,3.1025,369
2009-11-18,00:50:00,3.1020,3.1045,3.0985,3.0995,240
2009-11-18,00:55:00,3.0995,3.1070,3.0970,3.1055,322
2009-11-18,01:00:00,3.1060,3.1075,3.1040,3.1075,181
2009-11-18,01:05:00,3.1075,3.1100,3.1060,3.1085,95
2009-11-18,01:10:00,3.1085,3.1140,3.1075,3.1125,180
2009-11-18,01:15:00,3.1130,3.1140,3.1080,3.1080,114
2009-11-18,01:20:00,3.1080,3.1140,3.1065,3.1125,138
2009-11-18,01:25:00,3.1125,3.1125,3.1095,3.1095,62
2009-11-18,01:30:00,3.1100,3.1130,3.1085,3.1130,97
2009-11-18,01:35:00,3.1130,3.1135,3.1100,3.1115,51
2009-11-18,01:40:00,3.1115,3.1120,3.1085,3.1100,77
2009-11-18,01:45:00,3.1105,3.1110,3.1080,3.1085,75
2009-11-18,01:50:00,3.1080,3.1095,3.1075,3.1090,35
2009-11-18,01:55:00,3.1095,3.1100,3.1070,3.1080,173
2009-11-18,02:00:00,3.1075,3.1110,3.1065,3.1075,131
2009-11-18,02:05:00,3.1065,3.1085,3.1045,3.1070,93
2009-11-18,02:10:00,3.1070,3.1075,3.1060,3.1070,69
2009-11-18,02:15:00,3.1070,3.1120,3.1065,3.1110,137
2009-11-18,02:20:00,3.1105,3.1120,3.1085,3.1115,64
2009-11-18,02:25:00,3.1115,3.1125,3.1085,3.1115,41
2009-11-18,02:30:00,3.1110,3.1110,3.1090,3.1110,20
2009-11-18,02:35:00,3.1105,3.1110,3.1095,3.1110,8
2009-11-18,02:40:00,3.1120,3.1155,3.1110,3.1155,31
2009-11-18,02:45:00,3.1140,3.1165,3.1115,3.1160,32
2009-11-18,02:50:00,3.1165,3.1170,3.1140,3.1140,25
2009-11-18,02:55:00,3.1150,3.1150,3.1110,3.1125,13
2009-11-18,03:00:00,3.1125,3.1140,3.1100,3.1120,21
2009-11-18,03:05:00,3.1140,3.1140,3.1080,3.1085,23
2009-11-18,03:10:00,3.1090,3.1110,3.1070,3.1075,49
2009-11-18,03:15:00,3.1075,3.1095,3.1070,3.1085,23
2009-11-18,03:20:00,3.1105,3.1120,3.1065,3.1080,12
2009-11-18,03:25:00,3.1070,3.1070,3.1055,3.1070,7
2009-11-18,03:30:00,3.1055,3.1065,3.1055,3.1065,12
2009-11-18,03:35:00,3.1080,3.1090,3.1080,3.1090,2
2009-11-18,03:40:00,3.1100,3.1125,3.1100,3.1125,11
2009-11-18,03:45:00,3.1115,3.1115,3.1095,3.1095,9
2009-11-18,03:50:00,3.1075,3.1090,3.1055,3.1080,12
2009-11-18,03:55:00,3.1070,3.1070,3.1060,3.1060,2
2009-11-18,04:00:00,3.1085,3.1085,3.1075,3.1080,14
2009-11-18,04:05:00,3.1080,3.1125,3.1080,3.1125,21
2009-11-18,04:10:00,3.1115,3.1115,3.1115,3.1115,1
2009-11-18,04:15:00,3.1100,3.1100,3.1100,3.1100,8
2009-11-18,04:20:00,3.1110,3.1120,3.1100,3.1120,16
2009-11-18,04:25:00,3.1100,3.1100,3.1095,3.1100,13
2009-11-18,04:30:00,3.1085,3.1130,3.1085,3.1130,5
2009-11-18,04:35:00,3.1120,3.1130,3.1100,3.1100,9
2009-11-18,04:40:00,3.1095,3.1135,3.1095,3.1130,5
2009-11-18,04:45:00,3.1140,3.1150,3.1125,3.1150,16
2009-11-18,04:50:00,3.1150,3.1170,3.1150,3.1165,14
2009-11-18,04:55:00,3.1160,3.1170,3.1160,3.1160,9
2009-11-18,05:00:00,3.1155,3.1160,3.1150,3.1150,8
2009-11-18,05:05:00,3.1130,3.1130,3.1130,3.1130,2
2009-11-18,05:10:00,3.1125,3.1230,3.1105,3.1200,75
2009-11-18,05:15:00,3.1220,3.1240,3.1205,3.1205,15
2009-11-18,05:20:00,3.1200,3.1220,3.1180,3.1195,11
2009-11-18,05:25:00,3.1205,3.1230,3.1205,3.1230,8
2009-11-18,05:30:00,3.1225,3.1225,3.1175,3.1175,14
2009-11-18,05:35:00,3.1200,3.1220,3.1200,3.1220,2
2009-11-18,05:40:00,3.1200,3.1200,3.1190,3.1200,4
2009-11-18,05:45:00,3.1185,3.1195,3.1185,3.1195,3
2009-11-18,05:50:00,3.1195,3.1200,3.1195,3.1200,2
2009-11-18,05:55:00,3.1200,3.1205,3.1165,3.1165,7
2009-11-18,06:00:00,3.1170,3.1170,3.1170,3.1170,1
2009-11-18,06:05:00,3.1200,3.1205,3.1200,3.1205,3
2009-11-18,06:30:00,3.1085,3.1085,3.1085,3.1085,1
2009-11-18,07:00:00,3.1160,3.1160,3.1110,3.1160,11
2009-11-18,07:10:00,3.1160,3.1160,3.1160,3.1160,1
2009-11-18,07:15:00,3.1125,3.1125,3.1125,3.1125,1
2009-11-18,07:20:00,3.1165,3.1165,3.1165,3.1165,1
2009-11-18,07:25:00,3.1170,3.1200,3.1170,3.1200,3
2009-11-18,07:30:00,3.1205,3.1205,3.1205,3.1205,1
2009-11-18,07:35:00,3.1165,3.1165,3.1165,3.1165,1
2009-11-18,07:40:00,3.1170,3.1170,3.1170,3.1170,1
2009-11-18,07:55:00,3.1170,3.1170,3.1170,3.1170,1
2009-11-18,08:00:00,3.1165,3.1165,3.1165,3.1165,1
2009-11-18,08:10:00,3.1185,3.1200,3.1185,3.1200,5
2009-11-18,08:15:00,3.1200,3.1225,3.1200,3.1225,6
2009-11-18,08:20:00,3.1205,3.1205,3.1205,3.1205,2
2009-11-18,08:30:00,3.1205,3.1205,3.1200,3.1200,2
2009-11-18,08:35:00,3.1170,3.1170,3.1170,3.1170,2
2009-11-18,08:40:00,3.1165,3.1205,3.1165,3.1205,6
2009-11-18,08:45:00,3.1200,3.1200,3.1170,3.1170,5
2009-11-18,08:50:00,3.1205,3.1250,3.1205,3.1250,7
2009-11-18,08:55:00,3.1195,3.1220,3.1160,3.1160,21
2009-11-18,09:00:00,3.1160,3.1160,3.1055,3.1110,51
2009-11-18,09:05:00,3.1075,3.1140,3.1055,3.1125,36
2009-11-18,09:10:00,3.1130,3.1195,3.1130,3.1155,32
2009-11-18,09:15:00,3.1125,3.1155,3.1085,3.1085,16
2009-11-18,09:20:00,3.1110,3.1110,3.1085,3.1095,8
2009-11-18,09:25:00,3.1090,3.1090,3.1080,3.1085,7
2009-11-18,09:30:00,3.1100,3.1105,3.1010,3.1010,50
2009-11-18,09:35:00,3.1040,3.1045,3.1020,3.1030,11
2009-11-18,09:40:00,3.1025,3.1050,3.1020,3.1020,13
2009-11-18,09:45:00,3.1030,3.1070,3.1030,3.1055,20
2009-11-18,09:50:00,3.1060,3.1060,3.1060,3.1060,1
2009-11-18,09:55:00,3.1050,3.1050,3.1025,3.1025,9
2009-11-18,10:05:00,3.1035,3.1035,3.1035,3.1035,3
2009-11-18,10:10:00,3.1060,3.1060,3.1060,3.1060,3
2009-11-18,10:15:00,3.1065,3.1075,3.1050,3.1075,20
2009-11-18,10:20:00,3.1080,3.1080,3.1075,3.1075,4
2009-11-18,10:25:00,3.1080,3.1080,3.1065,3.1065,11
2009-11-18,10:30:00,3.1045,3.1080,3.1045,3.1080,4
2009-11-18,10:35:00,3.1090,3.1100,3.1055,3.1055,37
2009-11-18,10:45:00,3.1070,3.1070,3.1070,3.1070,1
2009-11-18,10:55:00,3.1045,3.1045,3.1035,3.1035,4
2009-11-18,11:00:00,3.1035,3.1055,3.1035,3.1040,5
2009-11-18,11:05:00,3.1050,3.1050,3.1050,3.1050,1
2009-11-18,11:10:00,3.1035,3.1035,3.1015,3.1025,7
2009-11-18,11:15:00,3.1030,3.1030,3.1020,3.1020,3
2009-11-18,11:25:00,3.1035,3.1065,3.1035,3.1065,5
2009-11-18,11:30:00,3.1040,3.1050,3.1035,3.1050,10
2009-11-18,11:35:00,3.1050,3.1050,3.1020,3.1035,12
2009-11-18,11:40:00,3.1025,3.1025,3.1015,3.1020,8
2009-11-18,11:45:00,3.1015,3.1025,3.1005,3.1005,14
2009-11-18,11:50:00,3.1000,3.1000,3.0975,3.0990,32
2009-11-18,11:55:00,3.0995,3.0995,3.0980,3.0980,10
2009-11-18,12:00:00,3.0990,3.1000,3.0990,3.1000,10
2009-11-18,12:05:00,3.1000,3.1000,3.0970,3.0970,18
2009-11-18,12:10:00,3.0975,3.0975,3.0945,3.0960,22
2009-11-18,12:15:00,3.0960,3.0970,3.0945,3.0950,20
2009-11-18,12:20:00,3.0960,3.0975,3.0960,3.0960,10
2009-11-18,12:25:00,3.0975,3.0975,3.0965,3.0965,2
2009-11-18,12:30:00,3.0995,3.1000,3.0985,3.0985,16
2009-11-18,12:35:00,3.0985,3.1000,3.0985,3.1000,12
2009-11-18,12:40:00,3.0990,3.0995,3.0985,3.0990,5
2009-11-18,12:45:00,3.1005,3.1010,3.0995,3.0995,6
2009-11-18,12:50:00,3.1005,3.1020,3.1005,3.1015,6
2009-11-18,12:55:00,3.1020,3.1025,3.1020,3.1020,13
2009-11-18,13:00:00,3.1020,3.1025,3.1020,3.1025,17
2009-11-18,13:05:00,3.1025,3.1030,3.1025,3.1030,11
2009-11-18,13:10:00,3.1020,3.1035,3.1020,3.1035,2
2009-11-18,13:20:00,3.1040,3.1045,3.1040,3.1045,5
2009-11-18,13:25:00,3.1040,3.1040,3.1030,3.1035,5
2009-11-18,13:30:00,3.1040,3.1040,3.1030,3.1030,9
2009-11-18,13:35:00,3.1030,3.1055,3.1030,3.1055,13
2009-11-18,13:40:00,3.1055,3.1085,3.1055,3.1085,16
2009-11-18,13:45:00,3.1095,3.1120,3.1095,3.1120,15
2009-11-18,13:50:00,3.1110,3.1165,3.1110,3.1140,44
2009-11-18,13:55:00,3.1140,3.1145,3.1120,3.1120,42
2009-11-18,14:00:00,3.1125,3.1150,3.1120,3.1120,43
2009-11-18,14:05:00,3.1130,3.1130,3.1095,3.1095,17
2009-11-18,14:10:00,3.1095,3.1100,3.1095,3.1100,7
2009-11-18,14:15:00,3.1100,3.1165,3.1100,3.1165,49
2009-11-18,14:20:00,3.1155,3.1160,3.1145,3.1155,15
2009-11-18,14:25:00,3.1140,3.1145,3.1135,3.1145,4
2009-11-18,14:30:00,3.1150,3.1215,3.1150,3.1210,39
2009-11-18,14:35:00,3.1210,3.1235,3.1200,3.1200,30
2009-11-18,14:40:00,3.1205,3.1230,3.1205,3.1215,13
2009-11-18,14:45:00,3.1225,3.1240,3.1225,3.1235,15
2009-11-18,14:50:00,3.1240,3.1290,3.1240,3.1265,55
2009-11-18,14:55:00,3.1265,3.1340,3.1260,3.1315,79
2009-11-18,15:00:00,3.1315,3.1370,3.1315,3.1370,50
2009-11-18,15:05:00,3.1370,3.1370,3.1330,3.1335,32
2009-11-18,15:10:00,3.1330,3.1350,3.1325,3.1335,57
2009-11-18,15:15:00,3.1330,3.1335,3.1325,3.1325,26
2009-11-18,15:20:00,3.1345,3.1345,3.1320,3.1320,27
2009-11-18,15:25:00,3.1320,3.1330,3.1310,3.1330,23
2009-11-18,15:30:00,3.1330,3.1350,3.1330,3.1335,16
2009-11-18,15:35:00,3.1320,3.1330,3.1315,3.1330,31
2009-11-18,15:40:00,3.1330,3.1375,3.1330,3.1370,43
2009-11-18,15:45:00,3.1375,3.1390,3.1340,3.1340,39
2009-11-18,15:50:00,3.1340,3.1350,3.1340,3.1350,4
2009-11-18,15:55:00,3.1350,3.1430,3.1350,3.1375,69
2009-11-18,16:00:00,3.1380,3.1430,3.1370,3.1415,55
2009-11-18,16:05:00,3.1425,3.1465,3.1425,3.1445,138
2009-11-18,16:10:00,3.1445,3.1450,3.1405,3.1415,70
2009-11-18,16:15:00,3.1410,3.1425,3.1405,3.1420,53
2009-11-18,16:20:00,3.1415,3.1425,3.1410,3.1420,33
2009-11-18,16:25:00,3.1420,3.1425,3.1415,3.1425,36
2009-11-18,16:30:00,3.1425,3.1500,3.1410,3.1495,110
2009-11-18,16:35:00,3.1495,3.1525,3.1485,3.1495,101
2009-11-18,16:40:00,3.1490,3.1555,3.1485,3.1550,130
2009-11-18,16:45:00,3.1545,3.1570,3.1540,3.1560,88
2009-11-18,16:50:00,3.1560,3.1565,3.1525,3.1525,58
2009-11-18,16:55:00,3.1535,3.1550,3.1525,3.1545,31
2009-11-18,17:00:00,3.1535,3.1535,3.1490,3.1490,69
2009-11-18,17:05:00,3.1485,3.1525,3.1475,3.1490,46
2009-11-18,17:10:00,3.1500,3.1530,3.1500,3.1525,43
2009-11-18,17:15:00,3.1515,3.1520,3.1500,3.1520,38
2009-11-18,17:20:00,3.1525,3.1665,3.1520,3.1615,240
2009-11-18,17:25:00,3.1610,3.1670,3.1585,3.1650,105
2009-11-18,17:30:00,3.1650,3.1670,3.1615,3.1670,59
2009-11-18,17:35:00,3.1675,3.1690,3.1660,3.1660,77
2009-11-18,17:40:00,3.1655,3.1670,3.1635,3.1635,43
2009-11-18,17:45:00,3.1650,3.1650,3.1615,3.1615,22
2009-11-18,17:50:00,3.1620,3.1650,3.1610,3.1645,44
2009-11-18,17:55:00,3.1650,3.1675,3.1635,3.1660,57
2009-11-18,18:00:00,3.1670,3.1670,3.1640,3.1645,40
2009-11-18,18:05:00,3.1655,3.1680,3.1650,3.1650,53
2009-11-18,18:10:00,3.1660,3.1685,3.1655,3.1670,29
2009-11-18,18:15:00,3.1660,3.1675,3.1640,3.1650,89
2009-11-18,18:20:00,3.1655,3.1680,3.1630,3.1670,112
2009-11-18,18:25:00,3.1665,3.1680,3.1660,3.1660,26
2009-11-18,18:30:00,3.1680,3.1680,3.1650,3.1660,23
2009-11-18,18:35:00,3.1665,3.1665,3.1620,3.1630,48
2009-11-18,18:40:00,3.1640,3.1655,3.1635,3.1640,49
2009-11-18,18:45:00,3.1635,3.1635,3.1610,3.1620,23
2009-11-18,18:50:00,3.1615,3.1620,3.1605,3.1605,41
2009-11-18,18:55:00,3.1615,3.1615,3.1585,3.1610,64
2009-11-18,19:00:00,3.1620,3.1650,3.1615,3.1650,44
2009-11-18,19:05:00,3.1655,3.1670,3.1645,3.1665,32
2009-11-18,19:10:00,3.1660,3.1660,3.1640,3.1640,5
2009-11-18,19:15:00,3.1645,3.1645,3.1630,3.1640,9
2009-11-18,19:20:00,3.1640,3.1655,3.1640,3.1640,84
2009-11-18,19:25:00,3.1655,3.1695,3.1655,3.1690,85
2009-11-18,19:30:00,3.1695,3.1695,3.1680,3.1690,46
2009-11-18,19:35:00,3.1690,3.1720,3.1685,3.1695,52
2009-11-18,19:40:00,3.1690,3.1700,3.1665,3.1680,59
2009-11-18,19:45:00,3.1675,3.1680,3.1660,3.1665,26
2009-11-18,19:50:00,3.1655,3.1675,3.1625,3.1625,31
2009-11-18,19:55:00,3.1630,3.1635,3.1600,3.1620,30
2009-11-18,20:00:00,3.1610,3.1620,3.1590,3.1610,102
2009-11-18,20:05:00,3.1610,3.1620,3.1590,3.1590,43
2009-11-18,20:10:00,3.1600,3.1615,3.1600,3.1610,40
2009-11-18,20:15:00,3.1615,3.1615,3.1600,3.1605,17
2009-11-18,20:20:00,3.1600,3.1605,3.1580,3.1580,34
2009-11-18,20:25:00,3.1580,3.1630,3.1570,3.1620,44
2009-11-18,20:30:00,3.1615,3.1635,3.1565,3.1565,83
2009-11-18,20:35:00,3.1585,3.1585,3.1555,3.1565,59
2009-11-18,20:40:00,3.1560,3.1575,3.1550,3.1575,26
2009-11-18,20:45:00,3.1560,3.1570,3.1550,3.1560,27
2009-11-18,20:50:00,3.1560,3.1565,3.1540,3.1545,61
2009-11-18,20:55:00,3.1555,3.1560,3.1525,3.1555,66
2009-11-18,21:00:00,3.1560,3.1605,3.1550,3.1595,84
2009-11-18,21:05:00,3.1595,3.1615,3.1595,3.1615,90
2009-11-18,21:10:00,3.1615,3.1650,3.1605,3.1625,260
2009-11-18,21:15:00,3.1625,3.1625,3.1565,3.1580,222
2009-11-18,21:20:00,3.1580,3.1580,3.1535,3.1545,126
2009-11-18,21:25:00,3.1545,3.1550,3.1515,3.1515,118
2009-11-18,21:30:00,3.1515,3.1555,3.1450,3.1550,493
2009-11-18,21:35:00,3.1540,3.1575,3.1495,3.1520,183
2009-11-18,21:40:00,3.1515,3.1515,3.1450,3.1450,161
2009-11-18,21:45:00,3.1455,3.1485,3.1415,3.1440,318
2009-11-18,21:50:00,3.1440,3.1455,3.1395,3.1410,290
2009-11-18,21:55:00,3.1415,3.1465,3.1395,3.1405,172
2009-11-18,22:00:00,3.1405,3.1405,3.1280,3.1295,699
2009-11-18,22:05:00,3.1290,3.1370,3.1275,3.1365,249
2009-11-18,22:10:00,3.1370,3.1385,3.1335,3.1355,213
2009-11-18,22:15:00,3.1360,3.1500,3.1355,3.1465,347
2009-11-18,22:20:00,3.1465,3.1480,3.1435,3.1465,276
2009-11-18,22:25:00,3.1465,3.1485,3.1435,3.1465,121
2009-11-18,22:30:00,3.1470,3.1480,3.1365,3.1385,254
2009-11-18,22:35:00,3.1380,3.1415,3.1335,3.1390,249
2009-11-18,22:40:00,3.1390,3.1470,3.1360,3.1470,218
2009-11-18,22:45:00,3.1465,3.1465,3.1350,3.1350,397
2009-11-18,22:50:00,3.1355,3.1385,3.1325,3.1365,319
2009-11-18,22:55:00,3.1355,3.1380,3.1320,3.1355,284
2009-11-18,23:00:00,3.1350,3.1380,3.1300,3.1300,230
2009-11-18,23:05:00,3.1300,3.1365,3.1290,3.1330,280
2009-11-18,23:10:00,3.1325,3.1335,3.1255,3.1280,342
2009-11-18,23:15:00,3.1280,3.1355,3.1270,3.1350,184
2009-11-18,23:20:00,3.1340,3.1370,3.1325,3.1365,91
2009-11-18,23:25:00,3.1370,3.1395,3.1370,3.1375,106
2009-11-18,23:30:00,3.1380,3.1405,3.1310,3.1350,183
2009-11-18,23:35:00,3.1360,3.1395,3.1345,3.1375,123
2009-11-18,23:40:00,3.1390,3.1420,3.1370,3.1385,160
2009-11-18,23:45:00,3.1385,3.1400,3.1370,3.1385,100
2009-11-18,23:50:00,3.1390,3.1395,3.1330,3.1330,167
2009-11-18,23:55:00,3.1330,3.1335,3.1285,3.1320,218
2009-11-19,00:00:00,3.1315,3.1385,3.1315,3.1365,153
2009-11-19,00:05:00,3.1360,3.1385,3.1350,3.1375,145
2009-11-19,00:10:00,3.1370,3.1370,3.1310,3.1340,117
2009-11-19,00:15:00,3.1340,3.1360,3.1280,3.1280,164
2009-11-19,00:20:00,3.1285,3.1305,3.1215,3.1250,359
2009-11-19,00:25:00,3.1250,3.1285,3.1240,3.1260,140
2009-11-19,00:30:00,3.1260,3.1265,3.1175,3.1195,258
2009-11-19,00:35:00,3.1195,3.1195,3.1120,3.1155,200
2009-11-19,00:40:00,3.1160,3.1210,3.1150,3.1200,145
2009-11-19,00:45:00,3.1205,3.1265,3.1200,3.1215,236
2009-11-19,00:50:00,3.1210,3.1225,3.1165,3.1170,151
2009-11-19,00:55:00,3.1180,3.1220,3.1160,3.1200,147
2009-11-19,01:00:00,3.1200,3.1230,3.1185,3.1210,124
2009-11-19,01:05:00,3.1205,3.1225,3.1195,3.1195,100
2009-11-19,01:10:00,3.1200,3.1250,3.1200,3.1235,71
2009-11-19,01:15:00,3.1240,3.1240,3.1190,3.1195,125
2009-11-19,01:20:00,3.1195,3.1210,3.1175,3.1180,98
2009-11-19,01:25:00,3.1175,3.1180,3.1135,3.1145,129
2009-11-19,01:30:00,3.1145,3.1150,3.1090,3.1100,220
2009-11-19,01:35:00,3.1100,3.1130,3.1090,3.1105,118
2009-11-19,01:40:00,3.1095,3.1175,3.1085,3.1175,299
2009-11-19,01:45:00,3.1185,3.1205,3.1165,3.1180,241
2009-11-19,01:50:00,3.1185,3.1215,3.1135,3.1150,260
2009-11-19,01:55:00,3.1150,3.1150,3.1085,3.1095,979
2009-11-19,02:00:00,3.1095,3.1100,3.1045,3.1085,229
2009-11-19,02:05:00,3.1090,3.1100,3.1060,3.1070,63
2009-11-19,02:10:00,3.1075,3.1100,3.1065,3.1070,153
2009-11-19,02:15:00,3.1070,3.1105,3.1050,3.1065,77
2009-11-19,02:20:00,3.1050,3.1070,3.1040,3.1060,112
2009-11-19,02:25:00,3.1070,3.1080,3.1035,3.1065,44
2009-11-19,02:30:00,3.1075,3.1110,3.1065,3.1090,63
2009-11-19,02:35:00,3.1090,3.1140,3.1090,3.1140,17
2009-11-19,02:40:00,3.1150,3.1165,3.1115,3.1145,32
2009-11-19,02:45:00,3.1145,3.1145,3.1120,3.1135,20
2009-11-19,02:50:00,3.1140,3.1160,3.1140,3.1150,13
2009-11-19,02:55:00,3.1155,3.1165,3.1105,3.1105,36
2009-11-19,03:00:00,3.1105,3.1120,3.1105,3.1120,18
2009-11-19,03:05:00,3.1140,3.1240,3.1130,3.1240,70
2009-11-19,03:10:00,3.1245,3.1350,3.1240,3.1340,215
2009-11-19,03:15:00,3.1345,3.1350,3.1300,3.1305,60
2009-11-19,03:20:00,3.1310,3.1310,3.1260,3.1285,15
2009-11-19,03:25:00,3.1285,3.1295,3.1265,3.1275,5
2009-11-19,03:30:00,3.1285,3.1285,3.1225,3.1225,34
2009-11-19,03:35:00,3.1220,3.1240,3.1220,3.1240,13
2009-11-19,03:40:00,3.1250,3.1265,3.1245,3.1265,12
2009-11-19,03:45:00,3.1245,3.1255,3.1240,3.1255,13
2009-11-19,03:50:00,3.1255,3.1255,3.1225,3.1225,5
2009-11-19,03:55:00,3.1225,3.1245,3.1225,3.1230,6
2009-11-19,04:00:00,3.1230,3.1250,3.1230,3.1250,7
2009-11-19,04:05:00,3.1220,3.1255,3.1220,3.1255,4
2009-11-19,04:10:00,3.1265,3.1305,3.1265,3.1305,11
2009-11-19,04:15:00,3.1310,3.1335,3.1310,3.1335,7
2009-11-19,04:25:00,3.1330,3.1350,3.1320,3.1345,19
2009-11-19,04:30:00,3.1340,3.1340,3.1105,3.1335,7
2009-11-19,04:35:00,3.1330,3.1340,3.1325,3.1325,5
2009-11-19,04:40:00,3.1315,3.1340,3.1315,3.1340,2
2009-11-19,04:45:00,3.1345,3.1345,3.1335,3.1335,6
2009-11-19,04:50:00,3.1350,3.1380,3.1350,3.1365,18
2009-11-19,04:55:00,3.1355,3.1410,3.1340,3.1400,35
2009-11-19,05:00:00,3.1370,3.1370,3.1355,3.1355,4
2009-11-19,05:05:00,3.1335,3.1335,3.1325,3.1335,15
2009-11-19,05:10:00,3.1355,3.1375,3.1320,3.1325,13
2009-11-19,05:15:00,3.1315,3.1315,3.1310,3.1315,5
2009-11-19,05:20:00,3.1370,3.1380,3.1360,3.1360,14
2009-11-19,05:25:00,3.1330,3.1330,3.1330,3.1330,1
2009-11-19,05:30:00,3.1335,3.1335,3.1335,3.1335,2
2009-11-19,05:40:00,3.1315,3.1365,3.1315,3.1365,4
2009-11-19,05:45:00,3.1350,3.1355,3.1335,3.1355,4
2009-11-19,05:50:00,3.1350,3.1350,3.1335,3.1335,2
2009-11-19,06:00:00,3.1330,3.1330,3.1325,3.1325,2
2009-11-19,06:10:00,3.1315,3.1360,3.1315,3.1360,5
2009-11-19,06:35:00,3.1105,3.1105,3.1105,3.1105,1
2009-11-19,07:00:00,3.1405,3.1405,3.1340,3.1355,11
2009-11-19,07:05:00,3.1355,3.1355,3.1355,3.1355,1
2009-11-19,07:10:00,3.1350,3.1375,3.1350,3.1375,3
2009-11-19,07:15:00,3.1375,3.1375,3.1375,3.1375,1
2009-11-19,07:20:00,3.1380,3.1380,3.1370,3.1370,4
2009-11-19,07:30:00,3.1350,3.1350,3.1350,3.1350,1
2009-11-19,07:35:00,3.1350,3.1350,3.1350,3.1350,1
2009-11-19,07:40:00,3.1350,3.1350,3.1345,3.1345,2
2009-11-19,08:00:00,3.1330,3.1330,3.1330,3.1330,5
2009-11-19,08:05:00,3.1330,3.1330,3.1330,3.1330,2
2009-11-19,08:10:00,3.1335,3.1335,3.1335,3.1335,1
2009-11-19,08:15:00,3.1330,3.1330,3.1330,3.1330,3
2009-11-19,08:20:00,3.1330,3.1330,3.1330,3.1330,1
2009-11-19,08:25:00,3.1315,3.1315,3.1300,3.1300,5
2009-11-19,08:30:00,3.1285,3.1285,3.1265,3.1265,4
2009-11-19,08:35:00,3.1260,3.1325,3.1260,3.1325,3
2009-11-19,08:40:00,3.1300,3.1300,3.1270,3.1270,3
2009-11-19,08:45:00,3.1255,3.1255,3.1255,3.1255,1
2009-11-19,08:50:00,3.1255,3.1255,3.1255,3.1255,6
2009-11-19,08:55:00,3.1255,3.1255,3.1220,3.1220,9
2009-11-19,09:00:00,3.1220,3.1255,3.1190,3.1215,15
2009-11-19,09:05:00,3.1260,3.1260,3.1180,3.1200,68
2009-11-19,09:10:00,3.1175,3.1175,3.1160,3.1165,8
2009-11-19,09:15:00,3.1195,3.1195,3.1195,3.1195,4
2009-11-19,09:20:00,3.1210,3.1240,3.1210,3.1235,10
2009-11-19,09:25:00,3.1200,3.1200,3.1200,3.1200,2
2009-11-19,09:30:00,3.1220,3.1220,3.1180,3.1180,4
2009-11-19,09:35:00,3.1175,3.1175,3.1125,3.1135,49
2009-11-19,09:40:00,3.1160,3.1160,3.1150,3.1150,5
2009-11-19,09:45:00,3.1145,3.1180,3.1135,3.1170,17
2009-11-19,09:50:00,3.1195,3.1195,3.1195,3.1195,1
2009-11-19,09:55:00,3.1195,3.1200,3.1195,3.1200,2
2009-11-19,10:05:00,3.1200,3.1200,3.1175,3.1175,4
2009-11-19,10:10:00,3.1170,3.1180,3.1160,3.1160,5
2009-11-19,10:15:00,3.1155,3.1185,3.1125,3.1130,77
2009-11-19,10:20:00,3.1125,3.1160,3.1120,3.1140,15
2009-11-19,10:25:00,3.1160,3.1185,3.1145,3.1180,10
2009-11-19,10:30:00,3.1175,3.1180,3.1110,3.1120,45
2009-11-19,10:35:00,3.1110,3.1120,3.1100,3.1120,69
2009-11-19,10:40:00,3.1140,3.1150,3.1135,3.1150,13
2009-11-19,10:45:00,3.1155,3.1155,3.1140,3.1140,10
2009-11-19,10:50:00,3.1125,3.1125,3.1055,3.1055,81
2009-11-19,10:55:00,3.1050,3.1115,3.1050,3.1070,17
2009-11-19,11:00:00,3.1075,3.1075,3.1075,3.1075,2
2009-11-19,11:05:00,3.1075,3.1075,3.1075,3.1075,1
2009-11-19,11:10:00,3.1080,3.1080,3.1080,3.1080,1
2009-11-19,11:15:00,3.1105,3.1115,3.1105,3.1115,2
2009-11-19,11:20:00,3.1150,3.1175,3.1150,3.1175,6
2009-11-19,11:25:00,3.1165,3.1175,3.1160,3.1175,4
2009-11-19,11:30:00,3.1155,3.1175,3.1120,3.1120,13
2009-11-19,11:35:00,3.1100,3.1105,3.1100,3.1105,3
2009-11-19,11:45:00,3.1125,3.1125,3.1125,3.1125,1
2009-11-19,11:50:00,3.1125,3.1125,3.1105,3.1105,7
2009-11-19,11:55:00,3.1130,3.1130,3.1130,3.1130,1
2009-11-19,12:00:00,3.1115,3.1115,3.1115,3.1115,1
2009-11-19,12:05:00,3.1120,3.1120,3.1120,3.1120,1
2009-11-19,12:10:00,3.1140,3.1150,3.1120,3.1120,8
2009-11-19,12:15:00,3.1120,3.1120,3.1115,3.1115,2
2009-11-19,12:20:00,3.1115,3.1135,3.1090,3.1090,8
2009-11-19,12:25:00,3.1085,3.1085,3.1080,3.1085,3
2009-11-19,12:30:00,3.1080,3.1120,3.1070,3.1120,15
2009-11-19,12:35:00,3.1140,3.1160,3.1140,3.1160,5
2009-11-19,12:40:00,3.1150,3.1170,3.1150,3.1150,9
2009-11-19,12:45:00,3.1175,3.1175,3.1165,3.1165,5
2009-11-19,12:50:00,3.1160,3.1160,3.1135,3.1135,9
2009-11-19,12:55:00,3.1155,3.1155,3.1130,3.1145,9
2009-11-19,13:00:00,3.1130,3.1135,3.1130,3.1135,2
2009-11-19,13:05:00,3.1140,3.1140,3.1125,3.1125,3
2009-11-19,13:10:00,3.1115,3.1120,3.1115,3.1120,5
2009-11-19,13:15:00,3.1145,3.1145,3.1125,3.1140,6
2009-11-19,13:20:00,3.1125,3.1125,3.1125,3.1125,1
2009-11-19,13:25:00,3.1125,3.1130,3.1115,3.1120,5
2009-11-19,13:30:00,3.1085,3.1125,3.1070,3.1125,42
2009-11-19,13:35:00,3.1110,3.1140,3.1100,3.1105,15
2009-11-19,13:40:00,3.1100,3.1105,3.1080,3.1085,16
2009-11-19,13:45:00,3.1085,3.1105,3.1085,3.1105,3
2009-11-19,13:50:00,3.1130,3.1170,3.1125,3.1170,7
2009-11-19,13:55:00,3.1150,3.1170,3.1150,3.1170,16
2009-11-19,14:00:00,3.1175,3.1215,3.1175,3.1200,24
2009-11-19,14:05:00,3.1215,3.1245,3.1215,3.1235,35
2009-11-19,14:10:00,3.1235,3.1330,3.1220,3.1280,55
2009-11-19,14:15:00,3.1280,3.1300,3.1250,3.1260,33
2009-11-19,14:20:00,3.1275,3.1315,3.1275,3.1315,17
2009-11-19,14:25:00,3.1290,3.1290,3.1265,3.1265,16
2009-11-19,14:30:00,3.1255,3.1265,3.1245,3.1265,31
2009-11-19,14:35:00,3.1270,3.1300,3.1255,3.1255,11
2009-11-19,14:40:00,3.1270,3.1270,3.1270,3.1270,4
2009-11-19,14:45:00,3.1260,3.1270,3.1255,3.1260,10
2009-11-19,14:50:00,3.1260,3.1270,3.1255,3.1255,12
2009-11-19,14:55:00,3.1250,3.1250,3.1200,3.1210,22
2009-11-19,15:00:00,3.1205,3.1205,3.1160,3.1165,33
2009-11-19,15:05:00,3.1180,3.1185,3.1170,3.1170,11
2009-11-19,15:10:00,3.1155,3.1195,3.1150,3.1180,29
2009-11-19,15:15:00,3.1165,3.1175,3.1145,3.1155,28
2009-11-19,15:20:00,3.1160,3.1180,3.1145,3.1165,34
2009-11-19,15:25:00,3.1165,3.1175,3.1140,3.1150,16
2009-11-19,15:30:00,3.1150,3.1160,3.1145,3.1150,30
2009-11-19,15:35:00,3.1140,3.1160,3.1130,3.1155,55
2009-11-19,15:40:00,3.1160,3.1160,3.1085,3.1085,36
2009-11-19,15:45:00,3.1080,3.1100,3.1070,3.1100,34
2009-11-19,15:50:00,3.1070,3.1070,3.1030,3.1035,42
2009-11-19,15:55:00,3.1030,3.1035,3.0980,3.1005,84
2009-11-19,16:00:00,3.1010,3.1030,3.0960,3.1000,105
2009-11-19,16:05:00,3.1000,3.1005,3.0960,3.0970,60
2009-11-19,16:10:00,3.0970,3.0995,3.0920,3.0930,76
2009-11-19,16:15:00,3.0930,3.0940,3.0900,3.0925,83
2009-11-19,16:20:00,3.0930,3.0935,3.0870,3.0885,42
2009-11-19,16:25:00,3.0905,3.0960,3.0865,3.0960,67
2009-11-19,16:30:00,3.0965,3.1000,3.0965,3.0995,45
2009-11-19,16:35:00,3.0995,3.0995,3.0935,3.0995,40
2009-11-19,16:40:00,3.0985,3.0985,3.0955,3.0965,20
2009-11-19,16:45:00,3.0955,3.0965,3.0940,3.0950,20
2009-11-19,16:50:00,3.0940,3.0945,3.0920,3.0935,44
2009-11-19,16:55:00,3.0945,3.0945,3.0910,3.0925,39
2009-11-19,17:00:00,3.0915,3.0950,3.0895,3.0930,75
2009-11-19,17:05:00,3.0930,3.0930,3.0855,3.0865,176
2009-11-19,17:10:00,3.0870,3.0890,3.0850,3.0850,36
2009-11-19,17:15:00,3.0860,3.0865,3.0810,3.0815,123
2009-11-19,17:20:00,3.0835,3.0900,3.0830,3.0865,38
2009-11-19,17:25:00,3.0850,3.0875,3.0850,3.0875,13
2009-11-19,17:30:00,3.0890,3.0910,3.0880,3.0895,29
2009-11-19,17:35:00,3.0900,3.0930,3.0895,3.0925,51
2009-11-19,17:40:00,3.0930,3.0960,3.0930,3.0955,22
2009-11-19,17:45:00,3.0955,3.0955,3.0910,3.0925,23
2009-11-19,17:50:00,3.0930,3.0940,3.0895,3.0935,25
2009-11-19,17:55:00,3.0915,3.0915,3.0915,3.0915,1
2009-11-19,18:00:00,3.0920,3.0930,3.0910,3.0930,7
2009-11-19,18:05:00,3.0930,3.0930,3.0915,3.0925,7
2009-11-19,18:10:00,3.0920,3.0965,3.0920,3.0960,18
2009-11-19,18:15:00,3.0965,3.0970,3.0950,3.0950,16
2009-11-19,18:20:00,3.0955,3.0960,3.0945,3.0945,19
2009-11-19,18:25:00,3.0945,3.0960,3.0935,3.0940,35
2009-11-19,18:30:00,3.0945,3.0980,3.0935,3.0980,17
2009-11-19,18:35:00,3.0980,3.0980,3.0950,3.0950,18
2009-11-19,18:40:00,3.0970,3.0980,3.0955,3.0980,8
2009-11-19,18:45:00,3.0990,3.0995,3.0970,3.0985,13
2009-11-19,18:50:00,3.0985,3.0995,3.0955,3.0955,12
2009-11-19,18:55:00,3.0940,3.0940,3.0900,3.0900,12
2009-11-19,19:00:00,3.0900,3.0915,3.0900,3.0900,13
2009-11-19,19:05:00,3.0905,3.0925,3.0905,3.0915,6
2009-11-19,19:10:00,3.0900,3.0900,3.0865,3.0880,24
2009-11-19,19:15:00,3.0880,3.0880,3.0865,3.0865,3
2009-11-19,19:20:00,3.0865,3.0885,3.0855,3.0855,10
2009-11-19,19:25:00,3.0855,3.0870,3.0830,3.0870,38
2009-11-19,19:30:00,3.0870,3.0870,3.0825,3.0850,40
2009-11-19,19:35:00,3.0860,3.0865,3.0840,3.0840,12
2009-11-19,19:40:00,3.0830,3.0850,3.0810,3.0845,148
2009-11-19,19:45:00,3.0835,3.0885,3.0835,3.0870,38
2009-11-19,19:50:00,3.0870,3.0880,3.0865,3.0875,15
2009-11-19,19:55:00,3.0860,3.0870,3.0855,3.0870,16
2009-11-19,20:00:00,3.0865,3.0865,3.0830,3.0840,56
2009-11-19,20:05:00,3.0840,3.0875,3.0840,3.0865,28
2009-11-19,20:10:00,3.0860,3.0865,3.0845,3.0850,52
2009-11-19,20:15:00,3.0845,3.0845,3.0795,3.0795,104
2009-11-19,20:20:00,3.0800,3.0850,3.0800,3.0850,56
2009-11-19,20:25:00,3.0855,3.0860,3.0850,3.0860,27
2009-11-19,20:30:00,3.0860,3.0860,3.0770,3.0785,67
2009-11-19,20:35:00,3.0775,3.0820,3.0770,3.0815,50
2009-11-19,20:40:00,3.0830,3.0875,3.0815,3.0875,187
2009-11-19,20:45:00,3.0875,3.0920,3.0870,3.0890,199
2009-11-19,20:50:00,3.0900,3.0945,3.0900,3.0945,116
2009-11-19,20:55:00,3.0950,3.0990,3.0945,3.0965,214
2009-11-19,21:00:00,3.0965,3.0990,3.0965,3.0985,170
2009-11-19,21:05:00,3.0985,3.0995,3.0915,3.0975,169
2009-11-19,21:10:00,3.0975,3.1025,3.0955,3.1010,497
2009-11-19,21:15:00,3.1015,3.1025,3.1000,3.1010,96
2009-11-19,21:20:00,3.1010,3.1015,3.1000,3.1010,51
2009-11-19,21:25:00,3.1015,3.1025,3.0995,3.1010,104
2009-11-19,21:30:00,3.1010,3.1060,3.0970,3.1055,261
2009-11-19,21:35:00,3.1055,3.1100,3.1020,3.1030,276
2009-11-19,21:40:00,3.1030,3.1045,3.1000,3.1035,115
2009-11-19,21:45:00,3.1035,3.1040,3.0995,3.1020,126
2009-11-19,21:50:00,3.1025,3.1065,3.1020,3.1050,95
2009-11-19,21:55:00,3.1045,3.1045,3.0990,3.1015,103
2009-11-19,22:00:00,3.1015,3.1040,3.1000,3.1025,83
2009-11-19,22:05:00,3.1025,3.1150,3.1025,3.1130,326
2009-11-19,22:10:00,3.1125,3.1160,3.1120,3.1155,208
2009-11-19,22:15:00,3.1150,3.1175,3.1130,3.1130,190
2009-11-19,22:20:00,3.1135,3.1150,3.1115,3.1125,83
2009-11-19,22:25:00,3.1130,3.1135,3.1110,3.1125,103
2009-11-19,22:30:00,3.1115,3.1150,3.1100,3.1100,246
2009-11-19,22:35:00,3.1105,3.1115,3.0995,3.1005,360
2009-11-19,22:40:00,3.1000,3.1040,3.0940,3.0970,566
2009-11-19,22:45:00,3.0960,3.0990,3.0875,3.0885,435
2009-11-19,22:50:00,3.0885,3.0910,3.0835,3.0840,421
2009-11-19,22:55:00,3.0840,3.0920,3.0840,3.0915,277
2009-11-19,23:00:00,3.0915,3.0970,3.0910,3.0965,525
2009-11-19,23:05:00,3.0955,3.0970,3.0905,3.0920,324
2009-11-19,23:10:00,3.0930,3.0970,3.0930,3.0950,215
2009-11-19,23:15:00,3.0945,3.0950,3.0905,3.0925,184
2009-11-19,23:20:00,3.0930,3.0970,3.0930,3.0945,233
2009-11-19,23:25:00,3.0955,3.0965,3.0920,3.0960,96
2009-11-19,23:30:00,3.0950,3.0955,3.0860,3.0885,297
2009-11-19,23:35:00,3.0890,3.0935,3.0890,3.0925,173
2009-11-19,23:40:00,3.0925,3.0945,3.0910,3.0935,119
2009-11-19,23:45:00,3.0940,3.0950,3.0845,3.0865,297
2009-11-19,23:50:00,3.0865,3.0865,3.0725,3.0785,951
2009-11-19,23:55:00,3.0785,3.0800,3.0715,3.0740,370
2009-11-20,00:00:00,3.0730,3.0745,3.0650,3.0695,822
2009-11-20,00:05:00,3.0695,3.0720,3.0670,3.0675,329
2009-11-20,00:10:00,3.0680,3.0735,3.0680,3.0735,277
2009-11-20,00:15:00,3.0730,3.0765,3.0720,3.0750,191
2009-11-20,00:20:00,3.0750,3.0795,3.0735,3.0785,215
2009-11-20,00:25:00,3.0785,3.0830,3.0780,3.0830,138
2009-11-20,00:30:00,3.0825,3.0865,3.0800,3.0805,175
2009-11-20,00:35:00,3.0810,3.0835,3.0770,3.0775,177
2009-11-20,00:40:00,3.0775,3.0840,3.0760,3.0805,255
2009-11-20,00:45:00,3.0805,3.0810,3.0750,3.0755,219
2009-11-20,00:50:00,3.0755,3.0775,3.0710,3.0765,265
2009-11-20,00:55:00,3.0775,3.0850,3.0765,3.0795,337
2009-11-20,01:00:00,3.0800,3.0870,3.0795,3.0825,113
2009-11-20,01:05:00,3.0835,3.0835,3.0805,3.0825,82
2009-11-20,01:10:00,3.0815,3.0840,3.0800,3.0820,99
2009-11-20,01:15:00,3.0820,3.0825,3.0780,3.0790,110
2009-11-20,01:20:00,3.0790,3.0855,3.0790,3.0820,144
2009-11-20,01:25:00,3.0830,3.0875,3.0820,3.0855,153
2009-11-20,01:30:00,3.0860,3.0900,3.0855,3.0880,172
2009-11-20,01:35:00,3.0875,3.0895,3.0820,3.0835,207
2009-11-20,01:40:00,3.0830,3.0855,3.0820,3.0840,117
2009-11-20,01:45:00,3.0845,3.0860,3.0825,3.0825,118
2009-11-20,01:50:00,3.0825,3.0830,3.0800,3.0815,167
2009-11-20,01:55:00,3.0820,3.0840,3.0775,3.0835,259
2009-11-20,02:00:00,3.0825,3.0860,3.0820,3.0845,64
2009-11-20,02:05:00,3.0850,3.0860,3.0825,3.0845,38
2009-11-20,02:10:00,3.0840,3.0840,3.0800,3.0805,62
2009-11-20,02:15:00,3.0810,3.0850,3.0810,3.0830,36
2009-11-20,02:20:00,3.0840,3.0885,3.0810,3.0880,79
2009-11-20,02:25:00,3.0885,3.0910,3.0885,3.0890,44
2009-11-20,02:30:00,3.0890,3.0900,3.0880,3.0890,26
2009-11-20,02:35:00,3.0885,3.0905,3.0885,3.0890,27
2009-11-20,02:40:00,3.0890,3.0900,3.0885,3.0895,20
2009-11-20,02:45:00,3.0895,3.0915,3.0890,3.0915,20
2009-11-20,02:50:00,3.0910,3.0930,3.0910,3.0925,11
2009-11-20,02:55:00,3.0920,3.0930,3.0915,3.0930,8
2009-11-20,03:00:00,3.0930,3.0940,3.0915,3.0935,22
2009-11-20,03:05:00,3.0930,3.0940,3.0895,3.0900,22
2009-11-20,03:10:00,3.0900,3.0940,3.0875,3.0925,28
2009-11-20,03:15:00,3.0925,3.0935,3.0925,3.0935,7
2009-11-20,03:20:00,3.0935,3.1000,3.0935,3.1000,58
2009-11-20,03:25:00,3.0980,3.0980,3.0940,3.0940,9
2009-11-20,03:30:00,3.0950,3.0950,3.0950,3.0950,1
2009-11-20,03:35:00,3.0940,3.0940,3.0940,3.0940,3
2009-11-20,03:40:00,3.0955,3.0955,3.0945,3.0945,2
2009-11-20,03:45:00,3.0955,3.0955,3.0930,3.0930,8
2009-11-20,03:50:00,3.0955,3.0970,3.0955,3.0970,2
2009-11-20,03:55:00,3.0965,3.0965,3.0965,3.0965,1
2009-11-20,04:00:00,3.0970,3.0970,3.0945,3.0945,14
2009-11-20,04:05:00,3.0930,3.0930,3.0915,3.0915,9
2009-11-20,04:10:00,3.0910,3.0910,3.0910,3.0910,1
2009-11-20,04:15:00,3.0970,3.0975,3.0945,3.0960,12
2009-11-20,04:20:00,3.0930,3.0940,3.0910,3.0935,7
2009-11-20,04:25:00,3.0970,3.0970,3.0970,3.0970,1
2009-11-20,04:30:00,3.0810,3.0975,3.0810,3.0975,3
2009-11-20,04:35:00,3.0965,3.0970,3.0950,3.0950,7
2009-11-20,04:40:00,3.0965,3.0965,3.0905,3.0945,15
2009-11-20,04:45:00,3.0950,3.0985,3.0950,3.0985,14
2009-11-20,04:50:00,3.0985,3.0985,3.0955,3.0960,11
2009-11-20,04:55:00,3.0960,3.0960,3.0950,3.0960,6
2009-11-20,05:00:00,3.0960,3.0980,3.0955,3.0960,8
2009-11-20,05:05:00,3.0950,3.0975,3.0950,3.0975,5
2009-11-20,05:10:00,3.0950,3.0950,3.0950,3.0950,2
2009-11-20,05:15:00,3.0940,3.0940,3.0940,3.0940,2
2009-11-20,05:25:00,3.0935,3.0955,3.0935,3.0945,5
2009-11-20,05:30:00,3.0945,3.0945,3.0935,3.0935,2
2009-11-20,05:35:00,3.0935,3.0935,3.0935,3.0935,1
2009-11-20,05:45:00,3.0950,3.0950,3.0950,3.0950,1
2009-11-20,05:50:00,3.0940,3.0950,3.0940,3.0950,4
2009-11-20,05:55:00,3.0960,3.0960,3.0960,3.0960,1
2009-11-20,06:00:00,3.0955,3.0955,3.0955,3.0955,1
2009-11-20,06:05:00,3.0935,3.0935,3.0935,3.0935,3
2009-11-20,06:10:00,3.0950,3.0950,3.0950,3.0950,1
2009-11-20,06:35:00,3.0810,3.0810,3.0810,3.0810,1
2009-11-20,07:00:00,3.0920,3.0920,3.0920,3.0920,1
2009-11-20,07:05:00,3.0920,3.0920,3.0855,3.0855,5
2009-11-20,07:10:00,3.0865,3.0865,3.0865,3.0865,1
2009-11-20,07:15:00,3.0860,3.0915,3.0860,3.0915,2
2009-11-20,07:25:00,3.0890,3.0890,3.0890,3.0890,1
2009-11-20,07:30:00,3.0895,3.0895,3.0895,3.0895,4
2009-11-20,07:40:00,3.0875,3.0880,3.0875,3.0880,3
2009-11-20,08:05:00,3.0905,3.1000,3.0905,3.1000,18
2009-11-20,08:10:00,3.0990,3.0990,3.0980,3.0980,5
2009-11-20,08:15:00,3.1000,3.1000,3.0985,3.0985,14
2009-11-20,08:20:00,3.0985,3.0985,3.0980,3.0980,2
2009-11-20,08:25:00,3.0980,3.0980,3.0980,3.0980,1
2009-11-20,08:30:00,3.0950,3.0980,3.0950,3.0980,5
2009-11-20,08:35:00,3.0930,3.0930,3.0890,3.0890,4
2009-11-20,08:45:00,3.0975,3.0975,3.0975,3.0975,1
2009-11-20,08:55:00,3.0965,3.0970,3.0965,3.0970,6
2009-11-20,09:00:00,3.1005,3.1075,3.0970,3.1075,44
2009-11-20,09:05:00,3.1065,3.1105,3.1045,3.1045,69
2009-11-20,09:10:00,3.1045,3.1060,3.1025,3.1045,14
2009-11-20,09:15:00,3.1040,3.1060,3.1035,3.1055,15
2009-11-20,09:20:00,3.1050,3.1070,3.1035,3.1070,19
2009-11-20,09:25:00,3.1050,3.1050,3.1000,3.1000,12
2009-11-20,09:30:00,3.1010,3.1010,3.0980,3.1010,6
2009-11-20,09:35:00,3.1000,3.1025,3.1000,3.1025,4
2009-11-20,09:45:00,3.0995,3.1010,3.0970,3.0990,32
2009-11-20,09:50:00,3.0990,3.0990,3.0965,3.0965,7
2009-11-20,09:55:00,3.0965,3.0985,3.0950,3.0985,15
2009-11-20,10:00:00,3.0980,3.1010,3.0975,3.1010,49
2009-11-20,10:05:00,3.0980,3.0980,3.0965,3.0965,2
2009-11-20,10:10:00,3.0970,3.0970,3.0970,3.0970,1
2009-11-20,10:25:00,3.0975,3.0975,3.0970,3.0975,4
2009-11-20,10:30:00,3.0975,3.0975,3.0950,3.0950,3
2009-11-20,10:35:00,3.0950,3.0950,3.0950,3.0950,5
2009-11-20,10:40:00,3.0950,3.0950,3.0950,3.0950,5
2009-11-20,10:45:00,3.0940,3.0975,3.0935,3.0975,9
2009-11-20,10:50:00,3.0950,3.0980,3.0950,3.0980,4
2009-11-20,10:55:00,3.0975,3.0975,3.0975,3.0975,2
2009-11-20,11:00:00,3.0995,3.0995,3.0995,3.0995,1
2009-11-20,11:05:00,3.1010,3.1040,3.1010,3.1040,8
2009-11-20,11:10:00,3.1030,3.1030,3.0990,3.0990,5
2009-11-20,11:15:00,3.1030,3.1040,3.1020,3.1040,3
2009-11-20,11:20:00,3.1035,3.1050,3.1025,3.1025,19
2009-11-20,11:25:00,3.1045,3.1045,3.1030,3.1030,4
2009-11-20,11:30:00,3.1020,3.1050,3.1020,3.1050,4
2009-11-20,11:40:00,3.1040,3.1060,3.1040,3.1050,12
2009-11-20,11:45:00,3.1040,3.1045,3.1040,3.1045,2
2009-11-20,11:50:00,3.1040,3.1060,3.1040,3.1060,19
2009-11-20,12:00:00,3.1040,3.1040,3.1040,3.1040,17
2009-11-20,12:05:00,3.1040,3.1040,3.1040,3.1040,3
2009-11-20,12:15:00,3.1040,3.1050,3.1040,3.1050,15
2009-11-20,12:20:00,3.1045,3.1050,3.1045,3.1050,3
2009-11-20,12:30:00,3.1045,3.1085,3.1045,3.1085,45
2009-11-20,12:35:00,3.1065,3.1075,3.1065,3.1075,11
2009-11-20,12:40:00,3.1065,3.1085,3.1065,3.1075,40
2009-11-20,12:45:00,3.1080,3.1085,3.1080,3.1085,8
2009-11-20,12:50:00,3.1080,3.1080,3.1075,3.1075,11
2009-11-20,12:55:00,3.1070,3.1075,3.1070,3.1075,2
2009-11-20,13:00:00,3.1090,3.1095,3.1090,3.1095,6
2009-11-20,13:05:00,3.1090,3.1100,3.1090,3.1100,3
2009-11-20,13:10:00,3.1095,3.1095,3.1060,3.1060,6
2009-11-20,13:15:00,3.1070,3.1075,3.1070,3.1075,7
2009-11-20,13:20:00,3.1050,3.1065,3.1035,3.1065,14
2009-11-20,13:25:00,3.1060,3.1060,3.1050,3.1050,10
2009-11-20,13:35:00,3.1045,3.1100,3.1045,3.1100,6
2009-11-20,13:40:00,3.1100,3.1125,3.1100,3.1115,19
2009-11-20,13:45:00,3.1105,3.1110,3.1075,3.1080,23
2009-11-20,13:50:00,3.1100,3.1130,3.1095,3.1130,8
2009-11-20,13:55:00,3.1125,3.1145,3.1115,3.1140,49
2009-11-20,14:00:00,3.1140,3.1145,3.1130,3.1130,21
2009-11-20,14:05:00,3.1115,3.1115,3.1100,3.1110,14
2009-11-20,14:10:00,3.1115,3.1120,3.1100,3.1105,14
2009-11-20,14:15:00,3.1110,3.1110,3.1100,3.1100,13
2009-11-20,14:20:00,3.1105,3.1120,3.1105,3.1110,12
2009-11-20,14:25:00,3.1100,3.1115,3.1100,3.1100,12
2009-11-20,14:30:00,3.1110,3.1140,3.1105,3.1125,27
2009-11-20,14:35:00,3.1135,3.1140,3.1120,3.1135,17
2009-11-20,14:40:00,3.1125,3.1130,3.1095,3.1095,25
2009-11-20,14:45:00,3.1095,3.1095,3.1050,3.1070,21
2009-11-20,14:50:00,3.1075,3.1075,3.1060,3.1060,15
2009-11-20,14:55:00,3.1060,3.1075,3.1060,3.1075,12
2009-11-20,15:00:00,3.1080,3.1090,3.1075,3.1090,14
2009-11-20,15:05:00,3.1110,3.1110,3.1080,3.1080,6
2009-11-20,15:10:00,3.1095,3.1095,3.1085,3.1095,5
2009-11-20,15:15:00,3.1080,3.1095,3.1080,3.1095,12
2009-11-20,15:20:00,3.1085,3.1085,3.1085,3.1085,2
2009-11-20,15:25:00,3.1065,3.1065,3.1045,3.1055,30
2009-11-20,15:30:00,3.1040,3.1040,3.1015,3.1020,15
2009-11-20,15:35:00,3.1015,3.1015,3.0990,3.0995,51
2009-11-20,15:40:00,3.1010,3.1010,3.1000,3.1010,26
2009-11-20,15:45:00,3.1005,3.1025,3.1005,3.1025,26
2009-11-20,15:50:00,3.1020,3.1050,3.1015,3.1045,14
2009-11-20,15:55:00,3.1050,3.1055,3.1035,3.1050,43
2009-11-20,16:00:00,3.1045,3.1045,3.1020,3.1025,21
2009-11-20,16:05:00,3.1025,3.1025,3.0985,3.1005,34
2009-11-20,16:10:00,3.1005,3.1005,3.1005,3.1005,2
2009-11-20,16:15:00,3.1025,3.1045,3.1025,3.1045,20
2009-11-20,16:20:00,3.1045,3.1060,3.1035,3.1045,29
2009-11-20,16:25:00,3.1035,3.1065,3.1035,3.1050,16
2009-11-20,16:30:00,3.1060,3.1070,3.1040,3.1040,30
2009-11-20,16:35:00,3.1040,3.1055,3.1010,3.1030,34
2009-11-20,16:40:00,3.1030,3.1050,3.1010,3.1015,17
2009-11-20,16:45:00,3.1010,3.1035,3.1005,3.1035,11
2009-11-20,16:50:00,3.1015,3.1020,3.0990,3.1000,35
2009-11-20,16:55:00,3.1000,3.1005,3.0985,3.0990,66
2009-11-20,17:00:00,3.0995,3.1065,3.0990,3.1040,66
2009-11-20,17:05:00,3.1020,3.1020,3.0970,3.0975,32
2009-11-20,17:10:00,3.0975,3.1020,3.0965,3.1020,59
2009-11-20,17:15:00,3.1010,3.1025,3.0975,3.0975,54
2009-11-20,17:20:00,3.0980,3.0980,3.0965,3.0965,42
2009-11-20,17:25:00,3.0975,3.0995,3.0975,3.0980,17
2009-11-20,17:30:00,3.0995,3.0995,3.0965,3.0965,24
2009-11-20,17:35:00,3.0965,3.0965,3.0930,3.0945,66
2009-11-20,17:40:00,3.0945,3.0950,3.0930,3.0940,33
2009-11-20,17:45:00,3.0940,3.0940,3.0900,3.0910,68
2009-11-20,17:50:00,3.0905,3.0905,3.0885,3.0900,53
2009-11-20,17:55:00,3.0900,3.0900,3.0880,3.0885,27
2009-11-20,18:00:00,3.0880,3.0880,3.0845,3.0845,103
2009-11-20,18:05:00,3.0850,3.0865,3.0830,3.0840,51
2009-11-20,18:10:00,3.0845,3.0900,3.0845,3.0900,35
2009-11-20,18:15:00,3.0890,3.0920,3.0880,3.0910,25
2009-11-20,18:20:00,3.0915,3.0925,3.0890,3.0890,35
2009-11-20,18:25:00,3.0890,3.0890,3.0880,3.0885,13
2009-11-20,18:30:00,3.0890,3.0920,3.0885,3.0920,41
2009-11-20,18:35:00,3.0915,3.0915,3.0885,3.0885,11
2009-11-20,18:40:00,3.0885,3.0895,3.0860,3.0865,18
2009-11-20,18:45:00,3.0880,3.0900,3.0875,3.0880,27
2009-11-20,18:50:00,3.0880,3.0890,3.0865,3.0870,15
2009-11-20,18:55:00,3.0885,3.0885,3.0860,3.0860,19
2009-11-20,19:00:00,3.0875,3.0880,3.0775,3.0790,171
2009-11-20,19:05:00,3.0780,3.0795,3.0775,3.0780,97
2009-11-20,19:10:00,3.0790,3.0800,3.0765,3.0770,39
2009-11-20,19:15:00,3.0765,3.0780,3.0745,3.0780,72
2009-11-20,19:20:00,3.0775,3.0785,3.0760,3.0780,24
2009-11-20,19:25:00,3.0790,3.0835,3.0790,3.0825,34
2009-11-20,19:30:00,3.0825,3.0825,3.0780,3.0790,35
2009-11-20,19:35:00,3.0785,3.0800,3.0780,3.0795,10
2009-11-20,19:40:00,3.0795,3.0815,3.0755,3.0755,57
2009-11-20,19:45:00,3.0750,3.0775,3.0710,3.0720,118
2009-11-20,19:50:00,3.0720,3.0720,3.0675,3.0680,125
2009-11-20,19:55:00,3.0670,3.0695,3.0650,3.0690,80
2009-11-20,20:00:00,3.0685,3.0685,3.0585,3.0595,152
2009-11-20,20:05:00,3.0585,3.0585,3.0535,3.0545,210
2009-11-20,20:10:00,3.0545,3.0600,3.0515,3.0585,179
2009-11-20,20:15:00,3.0570,3.0650,3.0565,3.0640,99
2009-11-20,20:20:00,3.0630,3.0630,3.0575,3.0575,72
2009-11-20,20:25:00,3.0590,3.0650,3.0590,3.0640,65
2009-11-20,20:30:00,3.0640,3.0675,3.0635,3.0635,58
2009-11-20,20:35:00,3.0625,3.0630,3.0555,3.0560,163
2009-11-20,20:40:00,3.0560,3.0615,3.0560,3.0600,105
2009-11-20,20:45:00,3.0605,3.0640,3.0605,3.0620,42
2009-11-20,20:50:00,3.0620,3.0675,3.0610,3.0675,42
2009-11-20,20:55:00,3.0665,3.0770,3.0660,3.0730,160
2009-11-20,21:00:00,3.0740,3.0765,3.0710,3.0715,67
2009-11-20,21:05:00,3.0720,3.0725,3.0670,3.0685,104
2009-11-20,21:10:00,3.0680,3.0740,3.0625,3.0665,339
2009-11-20,21:15:00,3.0670,3.0680,3.0640,3.0665,119
2009-11-20,21:20:00,3.0665,3.0710,3.0655,3.0705,40
2009-11-20,21:25:00,3.0700,3.0790,3.0695,3.0785,193
2009-11-20,21:30:00,3.0785,3.0800,3.0750,3.0800,161
2009-11-20,21:35:00,3.0800,3.0825,3.0735,3.0735,234
2009-11-20,21:40:00,3.0735,3.0775,3.0735,3.0750,78
2009-11-20,21:45:00,3.0745,3.0800,3.0740,3.0775,107
2009-11-20,21:50:00,3.0760,3.0800,3.0750,3.0800,96
2009-11-20,21:55:00,3.0795,3.0900,3.0790,3.0850,302
2009-11-20,22:00:00,3.0845,3.0885,3.0815,3.0820,397
2009-11-20,22:05:00,3.0820,3.0835,3.0750,3.0755,205
2009-11-20,22:10:00,3.0765,3.0790,3.0740,3.0785,106
2009-11-20,22:15:00,3.0785,3.0800,3.0740,3.0800,260
2009-11-20,22:20:00,3.0795,3.0840,3.0775,3.0835,175
2009-11-20,22:25:00,3.0835,3.0885,3.0830,3.0845,173
2009-11-20,22:30:00,3.0840,3.0895,3.0830,3.0860,236
2009-11-20,22:35:00,3.0850,3.0890,3.0820,3.0885,291
2009-11-20,22:40:00,3.0885,3.0935,3.0875,3.0910,443
2009-11-20,22:45:00,3.0905,3.0940,3.0880,3.0895,301
2009-11-20,22:50:00,3.0890,3.0910,3.0845,3.0845,195
2009-11-20,22:55:00,3.0840,3.0860,3.0815,3.0825,127
2009-11-20,23:00:00,3.0820,3.0820,3.0750,3.0785,257
2009-11-20,23:05:00,3.0780,3.0785,3.0730,3.0780,178
2009-11-20,23:10:00,3.0780,3.0845,3.0770,3.0845,139
2009-11-20,23:15:00,3.0840,3.0890,3.0835,3.0890,190
2009-11-20,23:20:00,3.0890,3.0895,3.0830,3.0860,178
2009-11-20,23:25:00,3.0865,3.0900,3.0850,3.0900,134
2009-11-20,23:30:00,3.0900,3.0900,3.0850,3.0880,105
2009-11-20,23:35:00,3.0870,3.0890,3.0865,3.0885,77
2009-11-20,23:40:00,3.0880,3.0890,3.0805,3.0810,120
2009-11-20,23:45:00,3.0805,3.0870,3.0800,3.0850,145
2009-11-20,23:50:00,3.0845,3.0860,3.0805,3.0845,94
2009-11-20,23:55:00,3.0845,3.0870,3.0835,3.0865,93
2009-11-21,00:00:00,3.0865,3.0940,3.0860,3.0935,175
2009-11-21,00:05:00,3.0935,3.1000,3.0925,3.0965,262
2009-11-21,00:10:00,3.0970,3.1015,3.0970,3.1015,191
2009-11-21,00:15:00,3.1015,3.1055,3.0950,3.1035,542
2009-11-21,00:20:00,3.1035,3.1060,3.1000,3.1055,282
2009-11-21,00:25:00,3.1060,3.1060,3.0900,3.0980,394
2009-11-21,00:30:00,3.0990,3.1000,3.0970,3.0980,81
2009-11-21,00:35:00,3.0985,3.1020,3.0945,3.0995,261
2009-11-21,00:40:00,3.1000,3.1025,3.0995,3.1000,71
2009-11-21,00:45:00,3.1005,3.1025,3.1000,3.1000,59
2009-11-21,00:50:00,3.1005,3.1045,3.1000,3.1030,109
2009-11-21,00:55:00,3.1025,3.1090,3.1020,3.1065,218
2009-11-21,01:00:00,3.1065,3.1070,3.1030,3.1060,85
2009-11-21,01:05:00,3.1055,3.1070,3.1020,3.1035,91
2009-11-21,01:10:00,3.1035,3.1065,3.1035,3.1040,56
2009-11-21,01:15:00,3.1040,3.1055,3.1025,3.1050,48
2009-11-21,01:20:00,3.1045,3.1045,3.1005,3.1030,76
2009-11-21,01:25:00,3.1025,3.1035,3.1005,3.1035,65
2009-11-21,01:30:00,3.1035,3.1035,3.1005,3.1020,87
2009-11-21,01:35:00,3.1025,3.1035,3.1010,3.1025,93
2009-11-21,01:40:00,3.1020,3.1055,3.1020,3.1040,60
2009-11-21,01:45:00,3.1040,3.1050,3.1030,3.1030,38
2009-11-21,01:50:00,3.1035,3.1065,3.1015,3.1050,145
2009-11-21,01:55:00,3.1050,3.1090,3.1025,3.1080,459
2009-11-21,02:00:00,3.1080,3.1085,3.1070,3.1075,125
2009-11-21,02:05:00,3.1075,3.1080,3.1060,3.1065,59
2009-11-21,02:10:00,3.1065,3.1065,3.1025,3.1040,98
2009-11-21,02:15:00,3.1030,3.1050,3.1030,3.1050,48
2009-11-21,02:20:00,3.1040,3.1080,3.1040,3.1065,32
2009-11-21,02:25:00,3.1060,3.1080,3.1050,3.1075,41
2009-11-21,02:30:00,3.1065,3.1080,3.1055,3.1060,12
2009-11-21,02:35:00,3.1050,3.1050,3.1040,3.1040,6
2009-11-21,02:40:00,3.1035,3.1035,3.1015,3.1030,9
2009-11-21,02:45:00,3.1080,3.1090,3.1050,3.1050,29
2009-11-21,02:50:00,3.1060,3.1060,3.1055,3.1060,6
2009-11-21,02:55:00,3.1065,3.1100,3.1065,3.1100,43
2009-11-21,03:00:00,3.1115,3.1135,3.1115,3.1135,24
2009-11-21,03:05:00,3.1140,3.1200,3.1140,3.1195,150
2009-11-21,03:10:00,3.1190,3.1200,3.1175,3.1200,47
2009-11-21,03:15:00,3.1200,3.1205,3.1155,3.1155,43
2009-11-21,03:20:00,3.1160,3.1160,3.1125,3.1135,14
2009-11-21,03:25:00,3.1145,3.1165,3.1125,3.1145,18
2009-11-21,03:30:00,3.1150,3.1195,3.1150,3.1195,33
2009-11-21,03:35:00,3.1185,3.1185,3.1170,3.1170,3
2009-11-21,03:40:00,3.1180,3.1180,3.1125,3.1125,14
2009-11-21,03:45:00,3.1150,3.1165,3.1150,3.1165,2
2009-11-21,03:50:00,3.1160,3.1165,3.1150,3.1150,4
2009-11-21,03:55:00,3.1150,3.1150,3.1150,3.1150,1
2009-11-21,04:00:00,3.1150,3.1155,3.1145,3.1155,15
2009-11-21,04:05:00,3.1170,3.1175,3.1155,3.1160,8
2009-11-21,04:10:00,3.1170,3.1185,3.1150,3.1185,14
2009-11-21,04:20:00,3.1190,3.1190,3.1180,3.1180,4
2009-11-21,04:25:00,3.1175,3.1180,3.1175,3.1180,4
2009-11-21,04:30:00,3.1080,3.1195,3.1080,3.1170,12
2009-11-21,04:35:00,3.1170,3.1200,3.1170,3.1200,15
2009-11-21,04:40:00,3.1200,3.1230,3.1195,3.1230,24
2009-11-21,04:45:00,3.1230,3.1230,3.1205,3.1225,19
2009-11-21,04:50:00,3.1235,3.1250,3.1235,3.1240,29
2009-11-21,04:55:00,3.1250,3.1250,3.1235,3.1235,5
2009-11-21,05:00:00,3.1250,3.1275,3.1235,3.1235,55
2009-11-21,05:10:00,3.1250,3.1275,3.1240,3.1265,5
2009-11-21,05:15:00,3.1265,3.1265,3.1265,3.1265,1
2009-11-21,05:20:00,3.1240,3.1240,3.1235,3.1235,4
2009-11-21,05:25:00,3.1260,3.1260,3.1235,3.1250,3
2009-11-21,05:30:00,3.1240,3.1240,3.1240,3.1240,1
2009-11-21,05:35:00,3.1240,3.1265,3.1230,3.1265,12
2009-11-21,05:40:00,3.1270,3.1295,3.1215,3.1215,17
2009-11-21,05:50:00,3.1275,3.1275,3.1275,3.1275,1
2009-11-21,05:55:00,3.1245,3.1250,3.1245,3.1250,3
2009-11-21,06:10:00,3.1245,3.1245,3.1235,3.1235,3
2009-11-21,06:35:00,3.1080,3.1080,3.1080,3.1080,1
2009-11-23,07:00:00,3.1340,3.1340,3.1285,3.1300,17
2009-11-23,07:05:00,3.1300,3.1340,3.1300,3.1340,22
2009-11-23,07:10:00,3.1335,3.1350,3.1325,3.1340,40
2009-11-23,07:15:00,3.1340,3.1360,3.1340,3.1360,26
2009-11-23,07:20:00,3.1360,3.1375,3.1350,3.1355,6
2009-11-23,07:25:00,3.1355,3.1375,3.1350,3.1375,27
2009-11-23,07:30:00,3.1340,3.1340,3.1340,3.1340,1
2009-11-23,07:35:00,3.1325,3.1325,3.1325,3.1325,2
2009-11-23,07:40:00,3.1350,3.1350,3.1325,3.1325,5
2009-11-23,07:45:00,3.1325,3.1335,3.1305,3.1305,16
2009-11-23,07:50:00,3.1310,3.1310,3.1290,3.1300,4
2009-11-23,07:55:00,3.1305,3.1310,3.1295,3.1295,12
2009-11-23,08:00:00,3.1310,3.1345,3.1310,3.1345,2
2009-11-23,08:05:00,3.1320,3.1345,3.1310,3.1325,4
2009-11-23,08:10:00,3.1315,3.1375,3.1295,3.1340,25
2009-11-23,08:20:00,3.1360,3.1360,3.1330,3.1330,8
2009-11-23,08:25:00,3.1335,3.1335,3.1335,3.1335,1
2009-11-23,08:30:00,3.1320,3.1330,3.1280,3.1330,9
2009-11-23,08:40:00,3.1330,3.1400,3.1330,3.1400,21
2009-11-23,08:45:00,3.1400,3.1420,3.1395,3.1395,44
2009-11-23,08:50:00,3.1370,3.1370,3.1370,3.1370,1
2009-11-23,08:55:00,3.1370,3.1410,3.1370,3.1400,9
2009-11-23,09:00:00,3.1350,3.1425,3.1305,3.1395,56
2009-11-23,09:05:00,3.1415,3.1435,3.1385,3.1410,24
2009-11-23,09:10:00,3.1395,3.1420,3.1385,3.1420,11
2009-11-23,09:15:00,3.1395,3.1485,3.1395,3.1465,28
2009-11-23,09:20:00,3.1445,3.1545,3.1445,3.1510,86
2009-11-23,09:25:00,3.1495,3.1500,3.1470,3.1500,15
2009-11-23,09:30:00,3.1505,3.1545,3.1470,3.1530,43
2009-11-23,09:35:00,3.1540,3.1550,3.1525,3.1525,19
2009-11-23,09:40:00,3.1515,3.1525,3.1515,3.1525,5
2009-11-23,09:45:00,3.1550,3.1555,3.1500,3.1510,11
2009-11-23,09:50:00,3.1500,3.1570,3.1500,3.1565,50
2009-11-23,09:55:00,3.1545,3.1555,3.1525,3.1525,12
2009-11-23,10:00:00,3.1525,3.1540,3.1500,3.1510,20
2009-11-23,10:05:00,3.1505,3.1525,3.1500,3.1525,12
2009-11-23,10:10:00,3.1510,3.1540,3.1510,3.1540,21
2009-11-23,10:15:00,3.1530,3.1540,3.1530,3.1540,6
2009-11-23,10:20:00,3.1540,3.1545,3.1525,3.1540,21
2009-11-23,10:25:00,3.1550,3.1565,3.1550,3.1565,8
2009-11-23,10:30:00,3.1555,3.1565,3.1555,3.1560,3
2009-11-23,10:35:00,3.1560,3.1560,3.1560,3.1560,2
2009-11-23,10:40:00,3.1545,3.1545,3.1545,3.1545,1
2009-11-23,10:45:00,3.1540,3.1540,3.1540,3.1540,1
2009-11-23,10:50:00,3.1555,3.1555,3.1530,3.1530,14
2009-11-23,10:55:00,3.1535,3.1565,3.1535,3.1560,12
2009-11-23,11:00:00,3.1560,3.1560,3.1560,3.1560,1
2009-11-23,11:05:00,3.1550,3.1550,3.1515,3.1515,23
2009-11-23,11:10:00,3.1520,3.1555,3.1520,3.1530,24
2009-11-23,11:15:00,3.1530,3.1530,3.1530,3.1530,5
2009-11-23,11:20:00,3.1535,3.1535,3.1535,3.1535,1
2009-11-23,11:25:00,3.1530,3.1530,3.1530,3.1530,2
2009-11-23,11:30:00,3.1530,3.1530,3.1525,3.1525,2
2009-11-23,11:35:00,3.1505,3.1505,3.1465,3.1475,12
2009-11-23,11:40:00,3.1480,3.1500,3.1480,3.1495,4
2009-11-23,11:50:00,3.1500,3.1500,3.1485,3.1500,9
2009-11-23,11:55:00,3.1505,3.1555,3.1505,3.1550,24
2009-11-23,12:00:00,3.1545,3.1545,3.1530,3.1530,3
2009-11-23,12:05:00,3.1545,3.1545,3.1545,3.1545,1
2009-11-23,12:10:00,3.1530,3.1530,3.1480,3.1485,21
2009-11-23,12:15:00,3.1485,3.1505,3.1485,3.1505,2
2009-11-23,12:25:00,3.1500,3.1500,3.1500,3.1500,1
2009-11-23,12:30:00,3.1505,3.1570,3.1505,3.1560,83
2009-11-23,12:35:00,3.1560,3.1580,3.1560,3.1580,78
2009-11-23,12:40:00,3.1580,3.1600,3.1570,3.1590,66
2009-11-23,12:45:00,3.1590,3.1625,3.1590,3.1620,43
2009-11-23,12:50:00,3.1625,3.1640,3.1620,3.1640,35
2009-11-23,12:55:00,3.1635,3.1640,3.1630,3.1630,20
2009-11-23,13:00:00,3.1640,3.1645,3.1630,3.1630,40
2009-11-23,13:05:00,3.1635,3.1635,3.1590,3.1590,17
2009-11-23,13:10:00,3.1620,3.1625,3.1610,3.1615,12
2009-11-23,13:15:00,3.1605,3.1620,3.1600,3.1620,7
2009-11-23,13:20:00,3.1610,3.1610,3.1580,3.1585,7
2009-11-23,13:25:00,3.1585,3.1595,3.1575,3.1595,8
2009-11-23,13:30:00,3.1595,3.1595,3.1580,3.1595,13
2009-11-23,13:35:00,3.1600,3.1625,3.1600,3.1620,8
2009-11-23,13:40:00,3.1620,3.1620,3.1590,3.1590,10
2009-11-23,13:45:00,3.1600,3.1610,3.1600,3.1610,10
2009-11-23,13:50:00,3.1615,3.1615,3.1615,3.1615,1
2009-11-23,13:55:00,3.1610,3.1645,3.1610,3.1635,39
2009-11-23,14:00:00,3.1645,3.1660,3.1640,3.1640,38
2009-11-23,14:05:00,3.1630,3.1650,3.1630,3.1650,18
2009-11-23,14:10:00,3.1650,3.1650,3.1640,3.1640,7
2009-11-23,14:15:00,3.1650,3.1660,3.1640,3.1640,8
2009-11-23,14:20:00,3.1645,3.1660,3.1640,3.1640,6
2009-11-23,14:25:00,3.1665,3.1665,3.1630,3.1645,9
2009-11-23,14:35:00,3.1640,3.1655,3.1635,3.1640,16
2009-11-23,14:40:00,3.1650,3.1655,3.1650,3.1655,17
2009-11-23,14:45:00,3.1650,3.1665,3.1625,3.1630,54
2009-11-23,14:50:00,3.1640,3.1650,3.1625,3.1650,23
2009-11-23,14:55:00,3.1655,3.1665,3.1645,3.1655,16
2009-11-23,15:00:00,3.1660,3.1715,3.1660,3.1685,159
2009-11-23,15:05:00,3.1700,3.1700,3.1680,3.1680,6
2009-11-23,15:10:00,3.1675,3.1695,3.1675,3.1695,10
2009-11-23,15:15:00,3.1700,3.1740,3.1690,3.1735,56
2009-11-23,15:20:00,3.1735,3.1750,3.1725,3.1745,32
2009-11-23,15:25:00,3.1730,3.1730,3.1710,3.1715,12
2009-11-23,15:30:00,3.1725,3.1745,3.1725,3.1745,53
2009-11-23,15:35:00,3.1740,3.1790,3.1730,3.1780,40
2009-11-23,15:40:00,3.1780,3.1785,3.1770,3.1780,16
2009-11-23,15:45:00,3.1770,3.1770,3.1735,3.1745,18
2009-11-23,15:50:00,3.1755,3.1770,3.1730,3.1735,14
2009-11-23,15:55:00,3.1730,3.1740,3.1715,3.1715,14
2009-11-23,16:00:00,3.1725,3.1745,3.1720,3.1740,26
2009-11-23,16:05:00,3.1740,3.1775,3.1740,3.1775,49
2009-11-23,16:10:00,3.1760,3.1760,3.1670,3.1690,61
2009-11-23,16:15:00,3.1705,3.1715,3.1680,3.1710,47
2009-11-23,16:20:00,3.1720,3.1725,3.1700,3.1720,22
2009-11-23,16:25:00,3.1720,3.1720,3.1695,3.1695,58
2009-11-23,16:30:00,3.1690,3.1695,3.1690,3.1690,13
2009-11-23,16:35:00,3.1695,3.1700,3.1675,3.1675,18
2009-11-23,16:40:00,3.1680,3.1705,3.1670,3.1690,24
2009-11-23,16:45:00,3.1695,3.1720,3.1690,3.1715,35
2009-11-23,16:50:00,3.1705,3.1715,3.1660,3.1665,28
2009-11-23,16:55:00,3.1680,3.1680,3.1605,3.1610,66
2009-11-23,17:00:00,3.1605,3.1630,3.1580,3.1625,64
2009-11-23,17:05:00,3.1620,3.1645,3.1615,3.1640,25
2009-11-23,17:10:00,3.1625,3.1625,3.1600,3.1600,30
2009-11-23,17:15:00,3.1600,3.1600,3.1530,3.1595,100
2009-11-23,17:20:00,3.1590,3.1640,3.1590,3.1625,46
2009-11-23,17:25:00,3.1615,3.1620,3.1590,3.1600,16
2009-11-23,17:30:00,3.1620,3.1620,3.1580,3.1580,9
2009-11-23,17:35:00,3.1575,3.1595,3.1565,3.1590,40
2009-11-23,17:40:00,3.1600,3.1600,3.1585,3.1595,18
2009-11-23,17:45:00,3.1605,3.1615,3.1605,3.1615,5
2009-11-23,17:50:00,3.1610,3.1620,3.1580,3.1580,20
2009-11-23,17:55:00,3.1590,3.1620,3.1580,3.1620,11
2009-11-23,18:00:00,3.1605,3.1620,3.1605,3.1620,11
2009-11-23,18:05:00,3.1620,3.1640,3.1590,3.1590,42
2009-11-23,18:10:00,3.1615,3.1615,3.1585,3.1590,10
2009-11-23,18:15:00,3.1580,3.1580,3.1560,3.1580,25
2009-11-23,18:20:00,3.1590,3.1590,3.1575,3.1575,4
2009-11-23,18:25:00,3.1595,3.1595,3.1575,3.1580,12
2009-11-23,18:30:00,3.1580,3.1590,3.1560,3.1570,27
2009-11-23,18:35:00,3.1565,3.1565,3.1545,3.1545,15
2009-11-23,18:40:00,3.1545,3.1585,3.1535,3.1585,20
2009-11-23,18:45:00,3.1585,3.1585,3.1555,3.1580,13
2009-11-23,18:50:00,3.1580,3.1580,3.1580,3.1580,6
2009-11-23,18:55:00,3.1590,3.1590,3.1565,3.1585,8
2009-11-23,19:00:00,3.1590,3.1590,3.1570,3.1580,15
2009-11-23,19:05:00,3.1580,3.1585,3.1575,3.1580,13
2009-11-23,19:10:00,3.1560,3.1560,3.1525,3.1525,19
2009-11-23,19:15:00,3.1530,3.1540,3.1520,3.1530,14
2009-11-23,19:20:00,3.1530,3.1535,3.1520,3.1530,12
2009-11-23,19:25:00,3.1525,3.1560,3.1505,3.1545,51
2009-11-23,19:30:00,3.1560,3.1575,3.1560,3.1560,8
2009-11-23,19:35:00,3.1565,3.1565,3.1565,3.1565,3
2009-11-23,19:40:00,3.1565,3.1565,3.1550,3.1560,3
2009-11-23,19:45:00,3.1560,3.1560,3.1540,3.1540,12
2009-11-23,19:50:00,3.1540,3.1540,3.1510,3.1510,23
2009-11-23,19:55:00,3.1510,3.1520,3.1505,3.1520,29
2009-11-23,20:00:00,3.1520,3.1530,3.1500,3.1500,47
2009-11-23,20:05:00,3.1515,3.1515,3.1500,3.1510,22
2009-11-23,20:10:00,3.1515,3.1515,3.1495,3.1500,29
2009-11-23,20:15:00,3.1510,3.1525,3.1510,3.1520,11
2009-11-23,20:20:00,3.1525,3.1535,3.1515,3.1535,19
2009-11-23,20:25:00,3.1535,3.1550,3.1525,3.1550,34
2009-11-23,20:30:00,3.1550,3.1580,3.1545,3.1580,15
2009-11-23,20:35:00,3.1585,3.1620,3.1585,3.1610,91
2009-11-23,20:40:00,3.1615,3.1625,3.1600,3.1600,20
2009-11-23,20:45:00,3.1600,3.1610,3.1600,3.1605,17
2009-11-23,20:50:00,3.1615,3.1620,3.1610,3.1615,24
2009-11-23,20:55:00,3.1615,3.1665,3.1615,3.1655,106
2009-11-23,21:00:00,3.1665,3.1675,3.1615,3.1615,170
2009-11-23,21:05:00,3.1620,3.1630,3.1605,3.1620,135
2009-11-23,21:10:00,3.1625,3.1625,3.1585,3.1595,547
2009-11-23,21:15:00,3.1600,3.1615,3.1590,3.1605,76
2009-11-23,21:20:00,3.1600,3.1625,3.1590,3.1605,77
2009-11-23,21:25:00,3.1600,3.1600,3.1540,3.1550,139
2009-11-23,21:30:00,3.1545,3.1560,3.1520,3.1555,145
2009-11-23,21:35:00,3.1555,3.1575,3.1535,3.1540,119
2009-11-23,21:40:00,3.1540,3.1560,3.1535,3.1545,51
2009-11-23,21:45:00,3.1550,3.1565,3.1535,3.1555,65
2009-11-23,21:50:00,3.1560,3.1585,3.1555,3.1575,77
2009-11-23,21:55:00,3.1575,3.1585,3.1555,3.1570,68
2009-11-23,22:00:00,3.1565,3.1625,3.1565,3.1615,150
2009-11-23,22:05:00,3.1615,3.1630,3.1610,3.1625,155
2009-11-23,22:10:00,3.1625,3.1630,3.1580,3.1600,215
2009-11-23,22:15:00,3.1590,3.1605,3.1560,3.1595,93
2009-11-23,22:20:00,3.1575,3.1595,3.1570,3.1575,107
2009-11-23,22:25:00,3.1575,3.1595,3.1570,3.1590,78
2009-11-23,22:30:00,3.1590,3.1630,3.1580,3.1585,250
2009-11-23,22:35:00,3.1580,3.1630,3.1580,3.1610,269
2009-11-23,22:40:00,3.1605,3.1630,3.1590,3.1620,166
2009-11-23,22:45:00,3.1620,3.1655,3.1605,3.1630,295
2009-11-23,22:50:00,3.1630,3.1695,3.1630,3.1685,312
2009-11-23,22:55:00,3.1685,3.1695,3.1640,3.1685,188
2009-11-23,23:00:00,3.1680,3.1770,3.1640,3.1675,505
2009-11-23,23:05:00,3.1685,3.1730,3.1670,3.1705,255
2009-11-23,23:10:00,3.1705,3.1740,3.1680,3.1735,236
2009-11-23,23:15:00,3.1740,3.1745,3.1690,3.1695,158
2009-11-23,23:20:00,3.1690,3.1715,3.1665,3.1685,177
2009-11-23,23:25:00,3.1695,3.1715,3.1680,3.1710,126
2009-11-23,23:30:00,3.1710,3.1730,3.1695,3.1730,156
2009-11-23,23:35:00,3.1725,3.1760,3.1720,3.1745,137
2009-11-23,23:40:00,3.1745,3.1745,3.1710,3.1715,161
2009-11-23,23:45:00,3.1720,3.1725,3.1680,3.1695,97
2009-11-23,23:50:00,3.1690,3.1690,3.1615,3.1635,218
2009-11-23,23:55:00,3.1640,3.1675,3.1630,3.1675,69
2009-11-24,00:00:00,3.1675,3.1685,3.1650,3.1660,54
2009-11-24,00:05:00,3.1655,3.1670,3.1655,3.1670,82
2009-11-24,00:10:00,3.1665,3.1685,3.1650,3.1655,26
2009-11-24,00:15:00,3.1655,3.1670,3.1640,3.1660,96
2009-11-24,00:20:00,3.1650,3.1655,3.1620,3.1630,418
2009-11-24,00:25:00,3.1630,3.1655,3.1630,3.1645,344
2009-11-24,00:30:00,3.1645,3.1645,3.1615,3.1630,293
2009-11-24,00:35:00,3.1625,3.1625,3.1575,3.1585,363
2009-11-24,00:40:00,3.1580,3.1595,3.1555,3.1570,213
2009-11-24,00:45:00,3.1575,3.1600,3.1565,3.1575,95
2009-11-24,00:50:00,3.1570,3.1575,3.1505,3.1515,164
2009-11-24,00:55:00,3.1505,3.1505,3.1470,3.1495,280
2009-11-24,01:00:00,3.1490,3.1500,3.1480,3.1500,120
2009-11-24,01:05:00,3.1500,3.1530,3.1500,3.1520,63
2009-11-24,01:10:00,3.1525,3.1535,3.1480,3.1485,74
2009-11-24,01:15:00,3.1480,3.1505,3.1465,3.1490,70
2009-11-24,01:20:00,3.1495,3.1515,3.1490,3.1490,42
2009-11-24,01:25:00,3.1495,3.1500,3.1480,3.1485,70
2009-11-24,01:30:00,3.1475,3.1475,3.1360,3.1370,232
2009-11-24,01:35:00,3.1370,3.1390,3.1285,3.1380,349
2009-11-24,01:40:00,3.1375,3.1410,3.1355,3.1360,84
2009-11-24,01:45:00,3.1365,3.1400,3.1365,3.1365,124
2009-11-24,01:50:00,3.1370,3.1385,3.1360,3.1385,104
2009-11-24,01:55:00,3.1385,3.1395,3.1350,3.1355,134
2009-11-24,02:00:00,3.1350,3.1365,3.1340,3.1365,81
2009-11-24,02:05:00,3.1360,3.1375,3.1345,3.1350,45
2009-11-24,02:10:00,3.1360,3.1380,3.1340,3.1355,94
2009-11-24,02:15:00,3.1350,3.1355,3.1310,3.1330,66
2009-11-24,02:20:00,3.1325,3.1340,3.1320,3.1335,30
2009-11-24,02:25:00,3.1335,3.1395,3.1285,3.1385,149
2009-11-24,02:30:00,3.1380,3.1390,3.1360,3.1360,50
2009-11-24,02:35:00,3.1360,3.1360,3.1355,3.1360,50
2009-11-24,02:40:00,3.1365,3.1375,3.1355,3.1355,10
2009-11-24,02:45:00,3.1350,3.1355,3.1325,3.1325,27
2009-11-24,02:50:00,3.1320,3.1320,3.1295,3.1295,18
2009-11-24,02:55:00,3.1285,3.1340,3.1235,3.1340,76
2009-11-24,03:00:00,3.1325,3.1330,3.1295,3.1295,13
2009-11-24,03:05:00,3.1295,3.1340,3.1295,3.1320,34
2009-11-24,03:10:00,3.1315,3.1320,3.1250,3.1250,27
2009-11-24,03:15:00,3.1295,3.1320,3.1295,3.1315,8
2009-11-24,03:20:00,3.1305,3.1330,3.1305,3.1320,9
2009-11-24,03:25:00,3.1325,3.1325,3.1320,3.1325,10
2009-11-24,03:30:00,3.1325,3.1325,3.1320,3.1320,8
2009-11-24,03:35:00,3.1310,3.1330,3.1305,3.1325,7
2009-11-24,03:40:00,3.1315,3.1315,3.1315,3.1315,1
2009-11-24,03:45:00,3.1305,3.1335,3.1305,3.1310,9
2009-11-24,03:50:00,3.1315,3.1315,3.1300,3.1300,3
2009-11-24,03:55:00,3.1325,3.1340,3.1325,3.1340,5
2009-11-24,04:00:00,3.1315,3.1335,3.1315,3.1335,4
2009-11-24,04:05:00,3.1315,3.1320,3.1315,3.1320,3
2009-11-24,04:10:00,3.1315,3.1335,3.1315,3.1315,4
2009-11-24,04:20:00,3.1335,3.1335,3.1335,3.1335,4
2009-11-24,04:25:00,3.1315,3.1315,3.1250,3.1250,11
2009-11-24,04:30:00,3.1355,3.1355,3.1175,3.1175,41
2009-11-24,04:35:00,3.1180,3.1195,3.1170,3.1195,9
2009-11-24,04:40:00,3.1180,3.1235,3.1180,3.1190,16
2009-11-24,04:45:00,3.1200,3.1200,3.1175,3.1200,23
2009-11-24,04:50:00,3.1195,3.1200,3.1180,3.1180,21
2009-11-24,04:55:00,3.1190,3.1200,3.1185,3.1200,96
2009-11-24,05:00:00,3.1200,3.1225,3.1200,3.1220,61
2009-11-24,05:05:00,3.1235,3.1235,3.1210,3.1210,3
2009-11-24,05:10:00,3.1235,3.1240,3.1205,3.1205,4
2009-11-24,05:25:00,3.1200,3.1210,3.1200,3.1210,4
2009-11-24,05:30:00,3.1215,3.1215,3.1215,3.1215,1
2009-11-24,05:40:00,3.1200,3.1200,3.1200,3.1200,1
2009-11-24,05:50:00,3.1200,3.1200,3.1200,3.1200,1
2009-11-24,05:55:00,3.1210,3.1210,3.1210,3.1210,1
2009-11-24,06:05:00,3.1200,3.1235,3.1200,3.1200,5
2009-11-24,06:10:00,3.1200,3.1200,3.1200,3.1200,1
2009-11-24,06:45:00,3.1355,3.1355,3.1355,3.1355,1
2009-11-24,07:00:00,3.1300,3.1310,3.1280,3.1310,4
2009-11-24,07:05:00,3.1305,3.1340,3.1305,3.1320,7
2009-11-24,07:10:00,3.1330,3.1340,3.1305,3.1305,4
2009-11-24,07:15:00,3.1300,3.1320,3.1300,3.1320,5
2009-11-24,07:20:00,3.1320,3.1320,3.1320,3.1320,2
2009-11-24,07:35:00,3.1305,3.1305,3.1200,3.1200,16
2009-11-24,07:40:00,3.1220,3.1235,3.1160,3.1160,3
2009-11-24,07:45:00,3.1200,3.1200,3.1165,3.1195,8
2009-11-24,07:50:00,3.1195,3.1195,3.1180,3.1180,8
2009-11-24,07:55:00,3.1210,3.1210,3.1165,3.1175,13
2009-11-24,08:10:00,3.1195,3.1195,3.1195,3.1195,1
2009-11-24,08:15:00,3.1225,3.1225,3.1220,3.1220,2
2009-11-24,08:20:00,3.1220,3.1230,3.1220,3.1230,2
2009-11-24,08:25:00,3.1220,3.1220,3.1180,3.1180,5
2009-11-24,08:30:00,3.1175,3.1185,3.1170,3.1175,6
2009-11-24,08:35:00,3.1175,3.1195,3.1175,3.1195,5
2009-11-24,08:40:00,3.1195,3.1225,3.1195,3.1225,4
2009-11-24,08:45:00,3.1175,3.1175,3.1175,3.1175,2
2009-11-24,08:50:00,3.1175,3.1175,3.1165,3.1175,26
2009-11-24,08:55:00,3.1175,3.1175,3.1145,3.1155,52
2009-11-24,09:00:00,3.1175,3.1310,3.1170,3.1310,111
2009-11-24,09:05:00,3.1310,3.1320,3.1225,3.1225,91
2009-11-24,09:10:00,3.1210,3.1250,3.1210,3.1250,15
2009-11-24,09:15:00,3.1270,3.1290,3.1260,3.1260,4
2009-11-24,09:20:00,3.1280,3.1300,3.1280,3.1280,17
2009-11-24,09:25:00,3.1300,3.1330,3.1295,3.1330,33
2009-11-24,09:30:00,3.1330,3.1355,3.1310,3.1310,5
2009-11-24,09:35:00,3.1305,3.1335,3.1305,3.1335,11
2009-11-24,09:40:00,3.1330,3.1330,3.1310,3.1315,9
2009-11-24,09:45:00,3.1335,3.1370,3.1335,3.1360,10
2009-11-24,09:55:00,3.1325,3.1380,3.1325,3.1350,35
2009-11-24,10:00:00,3.1365,3.1390,3.1365,3.1390,7
2009-11-24,10:05:00,3.1395,3.1435,3.1395,3.1405,14
2009-11-24,10:10:00,3.1425,3.1425,3.1385,3.1385,20
2009-11-24,10:15:00,3.1395,3.1395,3.1395,3.1395,3
2009-11-24,10:20:00,3.1380,3.1380,3.1380,3.1380,1
2009-11-24,10:25:00,3.1400,3.1415,3.1400,3.1405,10
2009-11-24,10:30:00,3.1405,3.1435,3.1400,3.1420,24
2009-11-24,10:35:00,3.1435,3.1460,3.1435,3.1450,62
2009-11-24,10:40:00,3.1430,3.1450,3.1430,3.1445,7
2009-11-24,10:50:00,3.1425,3.1425,3.1420,3.1420,5
2009-11-24,10:55:00,3.1420,3.1420,3.1400,3.1400,18
2009-11-24,11:00:00,3.1390,3.1400,3.1390,3.1400,3
2009-11-24,11:10:00,3.1410,3.1415,3.1400,3.1405,7
2009-11-24,11:15:00,3.1400,3.1405,3.1365,3.1365,7
2009-11-24,11:20:00,3.1365,3.1365,3.1320,3.1320,9
2009-11-24,11:25:00,3.1330,3.1345,3.1300,3.1300,10
2009-11-24,11:30:00,3.1280,3.1295,3.1270,3.1285,9
2009-11-24,11:35:00,3.1280,3.1280,3.1260,3.1260,4
2009-11-24,11:45:00,3.1295,3.1295,3.1295,3.1295,1
2009-11-24,11:50:00,3.1295,3.1295,3.1295,3.1295,1
2009-11-24,11:55:00,3.1290,3.1300,3.1285,3.1300,5
2009-11-24,12:05:00,3.1300,3.1300,3.1295,3.1295,21
2009-11-24,12:10:00,3.1305,3.1315,3.1305,3.1315,2
2009-11-24,12:15:00,3.1300,3.1320,3.1255,3.1320,30
2009-11-24,12:25:00,3.1310,3.1310,3.1310,3.1310,5
2009-11-24,12:30:00,3.1305,3.1305,3.1275,3.1275,11
2009-11-24,12:35:00,3.1270,3.1270,3.1250,3.1265,16
2009-11-24,12:40:00,3.1260,3.1285,3.1255,3.1285,13
2009-11-24,12:45:00,3.1305,3.1305,3.1305,3.1305,1
2009-11-24,12:50:00,3.1305,3.1305,3.1295,3.1295,3
2009-11-24,12:55:00,3.1280,3.1290,3.1280,3.1290,3
2009-11-24,13:00:00,3.1280,3.1300,3.1280,3.1295,6
2009-11-24,13:05:00,3.1295,3.1295,3.1295,3.1295,1
2009-11-24,13:10:00,3.1305,3.1315,3.1300,3.1315,10
2009-11-24,13:15:00,3.1325,3.1350,3.1325,3.1335,7
2009-11-24,13:20:00,3.1335,3.1335,3.1325,3.1325,7
2009-11-24,13:25:00,3.1325,3.1355,3.1325,3.1345,13
2009-11-24,13:30:00,3.1350,3.1360,3.1350,3.1350,6
2009-11-24,13:35:00,3.1350,3.1350,3.1270,3.1270,33
2009-11-24,13:40:00,3.1270,3.1280,3.1180,3.1180,54
2009-11-24,13:45:00,3.1185,3.1205,3.1175,3.1200,39
2009-11-24,13:50:00,3.1190,3.1195,3.1170,3.1185,29
2009-11-24,13:55:00,3.1185,3.1190,3.1175,3.1185,22
2009-11-24,14:00:00,3.1185,3.1200,3.1185,3.1200,10
2009-11-24,14:05:00,3.1195,3.1215,3.1195,3.1200,7
2009-11-24,14:10:00,3.1195,3.1195,3.1135,3.1135,50
2009-11-24,14:15:00,3.1135,3.1155,3.1080,3.1085,55
2009-11-24,14:20:00,3.1100,3.1120,3.1080,3.1115,48
2009-11-24,14:25:00,3.1110,3.1125,3.1085,3.1085,32
2009-11-24,14:30:00,3.1085,3.1095,3.1055,3.1055,46
2009-11-24,14:35:00,3.1045,3.1050,3.1020,3.1030,32
2009-11-24,14:40:00,3.1025,3.1030,3.1000,3.1020,66
2009-11-24,14:45:00,3.1025,3.1055,3.1010,3.1055,18
2009-11-24,14:50:00,3.1060,3.1095,3.1055,3.1060,40
2009-11-24,14:55:00,3.1040,3.1050,3.1040,3.1050,17
2009-11-24,15:00:00,3.1050,3.1050,3.1005,3.1005,55
2009-11-24,15:05:00,3.1015,3.1030,3.0970,3.0970,58
2009-11-24,15:10:00,3.0965,3.0980,3.0930,3.0930,42
2009-11-24,15:15:00,3.0940,3.0950,3.0925,3.0950,79
2009-11-24,15:20:00,3.0950,3.0965,3.0930,3.0965,68
2009-11-24,15:25:00,3.0965,3.1000,3.0960,3.0995,42
2009-11-24,15:30:00,3.0995,3.1000,3.0980,3.0980,19
2009-11-24,15:35:00,3.0990,3.1010,3.0990,3.0995,12
2009-11-24,15:40:00,3.1000,3.1015,3.0995,3.1000,19
2009-11-24,15:45:00,3.1005,3.1030,3.1005,3.1030,6
2009-11-24,15:50:00,3.1030,3.1045,3.1015,3.1020,18
2009-11-24,15:55:00,3.1040,3.1050,3.1020,3.1050,36
2009-11-24,16:00:00,3.1035,3.1060,3.1035,3.1045,61
2009-11-24,16:05:00,3.1040,3.1075,3.1025,3.1070,45
2009-11-24,16:10:00,3.1070,3.1105,3.1070,3.1100,41
2009-11-24,16:15:00,3.1100,3.1100,3.1075,3.1085,29
2009-11-24,16:20:00,3.1100,3.1135,3.1100,3.1125,44
2009-11-24,16:25:00,3.1125,3.1145,3.1125,3.1125,12
2009-11-24,16:30:00,3.1120,3.1125,3.1100,3.1100,13
2009-11-24,16:35:00,3.1095,3.1100,3.1080,3.1080,9
2009-11-24,16:40:00,3.1070,3.1070,3.1065,3.1070,13
2009-11-24,16:45:00,3.1085,3.1100,3.1070,3.1090,16
2009-11-24,16:50:00,3.1095,3.1095,3.1080,3.1080,13
2009-11-24,16:55:00,3.1095,3.1110,3.1095,3.1110,8
2009-11-24,17:00:00,3.1120,3.1145,3.1080,3.1125,55
2009-11-24,17:05:00,3.1125,3.1130,3.1090,3.1095,44
2009-11-24,17:10:00,3.1095,3.1115,3.1095,3.1115,29
2009-11-24,17:15:00,3.1115,3.1125,3.1105,3.1125,7
2009-11-24,17:20:00,3.1135,3.1150,3.1120,3.1130,31
2009-11-24,17:25:00,3.1125,3.1135,3.1115,3.1125,22
2009-11-24,17:30:00,3.1125,3.1140,3.1125,3.1130,44
2009-11-24,17:35:00,3.1130,3.1140,3.1115,3.1140,83
2009-11-24,17:40:00,3.1145,3.1155,3.1135,3.1150,32
2009-11-24,17:45:00,3.1155,3.1175,3.1135,3.1175,47
2009-11-24,17:50:00,3.1175,3.1175,3.1130,3.1130,30
2009-11-24,17:55:00,3.1135,3.1140,3.1125,3.1140,10
2009-11-24,18:00:00,3.1145,3.1145,3.1125,3.1130,13
2009-11-24,18:05:00,3.1135,3.1170,3.1130,3.1170,13
2009-11-24,18:10:00,3.1165,3.1165,3.1090,3.1135,48
2009-11-24,18:15:00,3.1120,3.1155,3.1120,3.1155,16
2009-11-24,18:20:00,3.1150,3.1210,3.1150,3.1195,45
2009-11-24,18:25:00,3.1200,3.1210,3.1170,3.1190,21
2009-11-24,18:30:00,3.1180,3.1225,3.1180,3.1225,19
2009-11-24,18:35:00,3.1210,3.1230,3.1210,3.1230,19
2009-11-24,18:40:00,3.1225,3.1225,3.1210,3.1220,10
2009-11-24,18:45:00,3.1225,3.1250,3.1225,3.1230,14
2009-11-24,18:50:00,3.1235,3.1250,3.1200,3.1205,35
2009-11-24,18:55:00,3.1205,3.1205,3.1170,3.1175,24
2009-11-24,19:00:00,3.1180,3.1205,3.1170,3.1180,33
2009-11-24,19:05:00,3.1185,3.1200,3.1185,3.1200,9
2009-11-24,19:10:00,3.1195,3.1210,3.1185,3.1210,32
2009-11-24,19:15:00,3.1190,3.1200,3.1185,3.1185,29
2009-11-24,19:20:00,3.1185,3.1185,3.1155,3.1180,38
2009-11-24,19:25:00,3.1175,3.1185,3.1140,3.1140,55
2009-11-24,19:30:00,3.1135,3.1145,3.1130,3.1135,26
2009-11-24,19:35:00,3.1135,3.1135,3.1115,3.1130,16
2009-11-24,19:40:00,3.1130,3.1145,3.1120,3.1120,28
2009-11-24,19:45:00,3.1130,3.1145,3.1130,3.1145,5
2009-11-24,19:50:00,3.1145,3.1150,3.1135,3.1135,40
2009-11-24,19:55:00,3.1140,3.1140,3.1115,3.1120,12
2009-11-24,20:00:00,3.1130,3.1135,3.1130,3.1135,5
2009-11-24,20:05:00,3.1135,3.1190,3.1135,3.1190,41
2009-11-24,20:10:00,3.1205,3.1265,3.1205,3.1250,56
2009-11-24,20:15:00,3.1240,3.1265,3.1240,3.1265,21
2009-11-24,20:20:00,3.1260,3.1270,3.1245,3.1265,26
2009-11-24,20:25:00,3.1250,3.1250,3.1225,3.1225,20
2009-11-24,20:30:00,3.1230,3.1240,3.1230,3.1240,8
2009-11-24,20:35:00,3.1240,3.1245,3.1220,3.1235,26
2009-11-24,20:40:00,3.1240,3.1245,3.1235,3.1245,28
2009-11-24,20:45:00,3.1245,3.1245,3.1225,3.1225,41
2009-11-24,20:50:00,3.1225,3.1245,3.1225,3.1230,31
2009-11-24,20:55:00,3.1240,3.1245,3.1230,3.1240,13
2009-11-24,21:00:00,3.1230,3.1240,3.1230,3.1235,9
2009-11-24,21:05:00,3.1240,3.1245,3.1225,3.1230,45
2009-11-24,21:10:00,3.1225,3.1225,3.1170,3.1170,475
2009-11-24,21:15:00,3.1170,3.1190,3.1155,3.1170,224
2009-11-24,21:20:00,3.1170,3.1185,3.1160,3.1185,93
2009-11-24,21:25:00,3.1190,3.1245,3.1190,3.1240,139
2009-11-24,21:30:00,3.1235,3.1245,3.1125,3.1170,427
2009-11-24,21:35:00,3.1160,3.1180,3.1030,3.1040,426
2009-11-24,21:40:00,3.1050,3.1145,3.1040,3.1145,282
2009-11-24,21:45:00,3.1130,3.1180,3.1095,3.1180,170
2009-11-24,21:50:00,3.1180,3.1205,3.1160,3.1185,176
2009-11-24,21:55:00,3.1175,3.1220,3.1170,3.1220,138
2009-11-24,22:00:00,3.1225,3.1340,3.1190,3.1315,439
2009-11-24,22:05:00,3.1310,3.1350,3.1310,3.1330,233
2009-11-24,22:10:00,3.1335,3.1340,3.1295,3.1295,132
2009-11-24,22:15:00,3.1300,3.1305,3.1275,3.1295,83
2009-11-24,22:20:00,3.1280,3.1285,3.1255,3.1270,111
2009-11-24,22:25:00,3.1270,3.1285,3.1235,3.1285,76
2009-11-24,22:30:00,3.1285,3.1285,3.1170,3.1195,350
2009-11-24,22:35:00,3.1200,3.1285,3.1200,3.1245,182
2009-11-24,22:40:00,3.1240,3.1280,3.1175,3.1175,210
2009-11-24,22:45:00,3.1175,3.1185,3.1100,3.1125,360
2009-11-24,22:50:00,3.1115,3.1125,3.1070,3.1100,255
2009-11-24,22:55:00,3.1105,3.1115,3.1035,3.1040,269
2009-11-24,23:00:00,3.1055,3.1190,3.1035,3.1050,423
2009-11-24,23:05:00,3.1060,3.1075,3.1010,3.1045,332
2009-11-24,23:10:00,3.1030,3.1095,3.1005,3.1090,303
2009-11-24,23:15:00,3.1080,3.1105,3.1055,3.1085,213
2009-11-24,23:20:00,3.1085,3.1125,3.1085,3.1105,105
2009-11-24,23:25:00,3.1110,3.1110,3.1015,3.1045,185
2009-11-24,23:30:00,3.1045,3.1110,3.1035,3.1105,117
2009-11-24,23:35:00,3.1110,3.1160,3.1100,3.1145,172
2009-11-24,23:40:00,3.1145,3.1200,3.1145,3.1165,219
2009-11-24,23:45:00,3.1165,3.1205,3.1135,3.1150,162
2009-11-24,23:50:00,3.1165,3.1175,3.1095,3.1120,106
2009-11-24,23:55:00,3.1115,3.1145,3.1085,3.1090,104
2009-11-25,00:00:00,3.1095,3.1115,3.1070,3.1095,82
2009-11-25,00:05:00,3.1085,3.1145,3.1065,3.1080,118
2009-11-25,00:10:00,3.1090,3.1120,3.1050,3.1085,101
2009-11-25,00:15:00,3.1080,3.1080,3.1010,3.1010,195
2009-11-25,00:20:00,3.1015,3.1060,3.1010,3.1040,160
2009-11-25,00:25:00,3.1045,3.1055,3.0960,3.0970,360
2009-11-25,00:30:00,3.0975,3.1025,3.0955,3.1000,199
2009-11-25,00:35:00,3.0995,3.1050,3.0990,3.1030,146
2009-11-25,00:40:00,3.1035,3.1040,3.1000,3.1025,95
2009-11-25,00:45:00,3.1025,3.1075,3.1010,3.1060,144
2009-11-25,00:50:00,3.1060,3.1125,3.1045,3.1110,148
2009-11-25,00:55:00,3.1100,3.1110,3.1080,3.1110,126
2009-11-25,01:00:00,3.1120,3.1145,3.1105,3.1125,133
2009-11-25,01:05:00,3.1115,3.1150,3.1110,3.1140,91
2009-11-25,01:10:00,3.1140,3.1140,3.1120,3.1120,59
2009-11-25,01:15:00,3.1120,3.1135,3.1090,3.1105,84
2009-11-25,01:20:00,3.1115,3.1115,3.1090,3.1095,67
2009-11-25,01:25:00,3.1090,3.1105,3.1060,3.1060,52
2009-11-25,01:30:00,3.1065,3.1105,3.1045,3.1080,102
2009-11-25,01:35:00,3.1080,3.1095,3.1060,3.1085,77
2009-11-25,01:40:00,3.1080,3.1085,3.1055,3.1080,101
2009-11-25,01:45:00,3.1085,3.1100,3.1080,3.1100,99
2009-11-25,01:50:00,3.1095,3.1120,3.1080,3.1080,156
2009-11-25,01:55:00,3.1080,3.1140,3.1080,3.1135,187
2009-11-25,02:00:00,3.1140,3.1200,3.1130,3.1180,232
2009-11-25,02:05:00,3.1185,3.1200,3.1175,3.1180,132
2009-11-25,02:10:00,3.1190,3.1230,3.1190,3.1190,101
2009-11-25,02:15:00,3.1190,3.1210,3.1170,3.1180,95
2009-11-25,02:20:00,3.1185,3.1210,3.1170,3.1205,35
2009-11-25,02:25:00,3.1200,3.1215,3.1135,3.1215,19
2009-11-25,02:30:00,3.1200,3.1230,3.1195,3.1220,16
2009-11-25,02:35:00,3.1225,3.1225,3.1225,3.1225,1
2009-11-25,02:40:00,3.1210,3.1215,3.1190,3.1195,32
2009-11-25,02:45:00,3.1200,3.1220,3.1195,3.1210,19
2009-11-25,02:50:00,3.1220,3.1220,3.1210,3.1210,6
2009-11-25,02:55:00,3.1220,3.1225,3.1205,3.1225,26
2009-11-25,03:00:00,3.1220,3.1240,3.1210,3.1210,21
2009-11-25,03:05:00,3.1240,3.1290,3.1240,3.1265,33
2009-11-25,03:10:00,3.1255,3.1255,3.1235,3.1250,9
2009-11-25,03:15:00,3.1240,3.1255,3.1240,3.1255,5
2009-11-25,03:20:00,3.1265,3.1270,3.1250,3.1260,18
2009-11-25,03:25:00,3.1265,3.1280,3.1190,3.1265,50
2009-11-25,03:30:00,3.1265,3.1270,3.1250,3.1265,8
2009-11-25,03:35:00,3.1265,3.1270,3.1260,3.1260,7
2009-11-25,03:40:00,3.1265,3.1270,3.1245,3.1270,5
2009-11-25,03:45:00,3.1260,3.1275,3.1260,3.1275,7
2009-11-25,03:50:00,3.1275,3.1295,3.1265,3.1295,26
2009-11-25,03:55:00,3.1300,3.1300,3.1300,3.1300,21
2009-11-25,04:00:00,3.1310,3.1310,3.1280,3.1280,10
2009-11-25,04:05:00,3.1270,3.1270,3.1265,3.1265,2
2009-11-25,04:10:00,3.1280,3.1300,3.1280,3.1300,5
2009-11-25,04:20:00,3.1290,3.1290,3.1290,3.1290,2
2009-11-25,04:25:00,3.1290,3.1290,3.1290,3.1290,2
2009-11-25,04:30:00,3.1135,3.1295,3.1135,3.1285,6
2009-11-25,04:35:00,3.1270,3.1305,3.1270,3.1285,9
2009-11-25,04:40:00,3.1305,3.1305,3.1280,3.1300,7
2009-11-25,04:45:00,3.1300,3.1305,3.1280,3.1305,5
2009-11-25,04:50:00,3.1300,3.1300,3.1295,3.1295,2
2009-11-25,04:55:00,3.1300,3.1320,3.1300,3.1320,11
2009-11-25,05:00:00,3.1325,3.1325,3.1315,3.1325,12
2009-11-25,05:05:00,3.1315,3.1325,3.1310,3.1310,5
2009-11-25,05:10:00,3.1310,3.1310,3.1300,3.1300,7
2009-11-25,05:15:00,3.1300,3.1300,3.1290,3.1290,13
2009-11-25,05:20:00,3.1295,3.1300,3.1295,3.1300,2
2009-11-25,05:25:00,3.1285,3.1285,3.1270,3.1270,2
2009-11-25,05:30:00,3.1265,3.1265,3.1265,3.1265,2
2009-11-25,05:35:00,3.1280,3.1280,3.1260,3.1260,4
2009-11-25,05:45:00,3.1290,3.1300,3.1260,3.1260,10
2009-11-25,05:50:00,3.1295,3.1295,3.1285,3.1285,10
2009-11-25,05:55:00,3.1280,3.1300,3.1280,3.1300,3
2009-11-25,06:00:00,3.1280,3.1280,3.1280,3.1280,1
2009-11-25,06:10:00,3.1260,3.1260,3.1260,3.1260,1
2009-11-25,06:30:00,3.1135,3.1135,3.1135,3.1135,1
2009-11-25,07:00:00,3.1265,3.1265,3.1265,3.1265,3
2009-11-25,07:05:00,3.1265,3.1265,3.1250,3.1250,3
2009-11-25,07:10:00,3.1255,3.1270,3.1255,3.1270,3
2009-11-25,07:15:00,3.1270,3.1270,3.1270,3.1270,1
2009-11-25,07:25:00,3.1270,3.1275,3.1255,3.1255,7
2009-11-25,07:30:00,3.1270,3.1270,3.1265,3.1265,3
2009-11-25,07:45:00,3.1265,3.1295,3.1265,3.1295,7
2009-11-25,07:50:00,3.1325,3.1325,3.1310,3.1310,2
2009-11-25,07:55:00,3.1325,3.1330,3.1325,3.1330,2
2009-11-25,08:05:00,3.1315,3.1315,3.1305,3.1305,9
2009-11-25,08:15:00,3.1320,3.1345,3.1320,3.1345,11
2009-11-25,08:20:00,3.1325,3.1325,3.1325,3.1325,1
2009-11-25,08:30:00,3.1335,3.1390,3.1335,3.1385,10
2009-11-25,08:35:00,3.1380,3.1380,3.1375,3.1375,4
2009-11-25,08:40:00,3.1375,3.1385,3.1345,3.1385,7
2009-11-25,08:45:00,3.1385,3.1385,3.1385,3.1385,4
2009-11-25,08:50:00,3.1360,3.1380,3.1310,3.1310,6
2009-11-25,08:55:00,3.1320,3.1320,3.1315,3.1315,2
2009-11-25,09:00:00,3.1315,3.1315,3.1250,3.1255,15
2009-11-25,09:05:00,3.1255,3.1280,3.1255,3.1280,6
2009-11-25,09:10:00,3.1280,3.1285,3.1250,3.1285,5
2009-11-25,09:15:00,3.1270,3.1390,3.1270,3.1295,22
2009-11-25,09:20:00,3.1320,3.1390,3.1300,3.1355,13
2009-11-25,09:25:00,3.1355,3.1360,3.1355,3.1360,3
2009-11-25,09:35:00,3.1340,3.1340,3.1270,3.1270,4
2009-11-25,09:40:00,3.1265,3.1265,3.1235,3.1245,19
2009-11-25,09:45:00,3.1245,3.1295,3.1245,3.1295,3
2009-11-25,09:50:00,3.1270,3.1270,3.1270,3.1270,2
2009-11-25,09:55:00,3.1275,3.1275,3.1275,3.1275,1
2009-11-25,10:00:00,3.1295,3.1310,3.1295,3.1310,4
2009-11-25,10:05:00,3.1310,3.1310,3.1310,3.1310,3
2009-11-25,10:10:00,3.1305,3.1310,3.1305,3.1310,3
2009-11-25,10:15:00,3.1285,3.1365,3.1285,3.1350,33
2009-11-25,10:20:00,3.1350,3.1375,3.1340,3.1375,11
2009-11-25,10:25:00,3.1365,3.1365,3.1365,3.1365,2
2009-11-25,10:30:00,3.1370,3.1375,3.1370,3.1370,12
2009-11-25,10:35:00,3.1370,3.1370,3.1370,3.1370,3
2009-11-25,10:40:00,3.1340,3.1340,3.1330,3.1330,2
2009-11-25,10:50:00,3.1310,3.1310,3.1310,3.1310,1
2009-11-25,10:55:00,3.1325,3.1325,3.1300,3.1305,11
2009-11-25,11:00:00,3.1295,3.1295,3.1280,3.1280,10
2009-11-25,11:05:00,3.1260,3.1290,3.1245,3.1285,10
2009-11-25,11:10:00,3.1300,3.1340,3.1300,3.1340,15
2009-11-25,11:15:00,3.1355,3.1355,3.1355,3.1355,1
2009-11-25,11:20:00,3.1370,3.1375,3.1370,3.1370,4
2009-11-25,11:25:00,3.1375,3.1375,3.1360,3.1360,3
2009-11-25,11:30:00,3.1355,3.1385,3.1355,3.1385,12
2009-11-25,11:35:00,3.1385,3.1385,3.1385,3.1385,1
2009-11-25,11:40:00,3.1375,3.1400,3.1375,3.1400,33
2009-11-25,11:45:00,3.1400,3.1440,3.1400,3.1420,28
2009-11-25,11:50:00,3.1410,3.1410,3.1410,3.1410,1
2009-11-25,11:55:00,3.1420,3.1420,3.1410,3.1420,7
2009-11-25,12:00:00,3.1420,3.1435,3.1420,3.1435,4
2009-11-25,12:05:00,3.1435,3.1440,3.1420,3.1420,5
2009-11-25,12:15:00,3.1425,3.1425,3.1420,3.1420,6
2009-11-25,12:20:00,3.1420,3.1425,3.1405,3.1405,12
2009-11-25,12:25:00,3.1385,3.1385,3.1385,3.1385,1
2009-11-25,12:30:00,3.1380,3.1445,3.1380,3.1410,21
2009-11-25,12:35:00,3.1425,3.1445,3.1425,3.1445,4
2009-11-25,12:40:00,3.1450,3.1455,3.1445,3.1445,7
2009-11-25,12:45:00,3.1465,3.1465,3.1450,3.1455,26
2009-11-25,12:50:00,3.1450,3.1455,3.1450,3.1450,5
2009-11-25,12:55:00,3.1445,3.1445,3.1435,3.1435,8
2009-11-25,13:00:00,3.1430,3.1440,3.1430,3.1440,5
2009-11-25,13:05:00,3.1440,3.1445,3.1440,3.1445,13
2009-11-25,13:10:00,3.1440,3.1445,3.1430,3.1440,34
2009-11-25,13:15:00,3.1440,3.1440,3.1435,3.1435,8
2009-11-25,13:20:00,3.1445,3.1455,3.1440,3.1455,15
2009-11-25,13:25:00,3.1440,3.1440,3.1440,3.1440,1
2009-11-25,13:30:00,3.1445,3.1455,3.1435,3.1450,21
2009-11-25,13:35:00,3.1450,3.1455,3.1445,3.1445,8
2009-11-25,13:40:00,3.1445,3.1445,3.1435,3.1435,6
2009-11-25,13:45:00,3.1435,3.1435,3.1390,3.1390,16
2009-11-25,13:50:00,3.1405,3.1410,3.1395,3.1400,19
2009-11-25,13:55:00,3.1395,3.1395,3.1385,3.1385,6
2009-11-25,14:00:00,3.1395,3.1420,3.1380,3.1420,11
2009-11-25,14:05:00,3.1410,3.1410,3.1400,3.1400,4
2009-11-25,14:10:00,3.1405,3.1405,3.1395,3.1395,7
2009-11-25,14:15:00,3.1390,3.1390,3.1390,3.1390,1
2009-11-25,14:20:00,3.1430,3.1475,3.1430,3.1475,31
2009-11-25,14:25:00,3.1470,3.1480,3.1435,3.1440,29
2009-11-25,14:30:00,3.1430,3.1475,3.1430,3.1475,11
2009-11-25,14:35:00,3.1480,3.1500,3.1480,3.1490,68
2009-11-25,14:40:00,3.1485,3.1485,3.1460,3.1465,14
2009-11-25,14:45:00,3.1460,3.1460,3.1450,3.1450,5
2009-11-25,14:50:00,3.1465,3.1465,3.1450,3.1455,7
2009-11-25,14:55:00,3.1465,3.1470,3.1460,3.1470,16
2009-11-25,15:00:00,3.1470,3.1480,3.1470,3.1480,39
2009-11-25,15:05:00,3.1495,3.1505,3.1490,3.1490,17
2009-11-25,15:10:00,3.1485,3.1485,3.1470,3.1470,14
2009-11-25,15:15:00,3.1470,3.1480,3.1455,3.1455,25
2009-11-25,15:20:00,3.1455,3.1460,3.1415,3.1415,19
2009-11-25,15:25:00,3.1425,3.1440,3.1405,3.1405,28
2009-11-25,15:30:00,3.1420,3.1420,3.1405,3.1405,19
2009-11-25,15:35:00,3.1415,3.1415,3.1370,3.1370,31
2009-11-25,15:40:00,3.1375,3.1415,3.1375,3.1395,10
2009-11-25,15:45:00,3.1405,3.1420,3.1400,3.1415,24
2009-11-25,15:50:00,3.1415,3.1440,3.1410,3.1420,15
2009-11-25,15:55:00,3.1420,3.1485,3.1420,3.1480,27
2009-11-25,16:00:00,3.1480,3.1540,3.1475,3.1500,51
2009-11-25,16:05:00,3.1505,3.1515,3.1490,3.1515,31
2009-11-25,16:10:00,3.1510,3.1520,3.1500,3.1510,33
2009-11-25,16:15:00,3.1510,3.1525,3.1500,3.1520,29
2009-11-25,16:20:00,3.1520,3.1530,3.1495,3.1495,15
2009-11-25,16:25:00,3.1510,3.1510,3.1485,3.1485,13
2009-11-25,16:30:00,3.1500,3.1500,3.1485,3.1500,5
2009-11-25,16:35:00,3.1520,3.1520,3.1490,3.1490,7
2009-11-25,16:40:00,3.1480,3.1485,3.1455,3.1455,21
2009-11-25,16:45:00,3.1450,3.1465,3.1450,3.1460,10
2009-11-25,16:50:00,3.1455,3.1455,3.1425,3.1445,15
2009-11-25,16:55:00,3.1440,3.1440,3.1400,3.1400,34
2009-11-25,17:00:00,3.1395,3.1450,3.1395,3.1430,57
2009-11-25,17:05:00,3.1435,3.1435,3.1400,3.1420,22
2009-11-25,17:10:00,3.1395,3.1405,3.1390,3.1405,10
2009-11-25,17:15:00,3.1410,3.1440,3.1405,3.1435,18
2009-11-25,17:20:00,3.1435,3.1465,3.1430,3.1435,21
2009-11-25,17:25:00,3.1440,3.1450,3.1425,3.1425,9
2009-11-25,17:30:00,3.1420,3.1470,3.1395,3.1470,26
2009-11-25,17:35:00,3.1450,3.1450,3.1435,3.1445,5
2009-11-25,17:40:00,3.1460,3.1465,3.1450,3.1460,7
2009-11-25,17:45:00,3.1480,3.1480,3.1460,3.1460,4
2009-11-25,17:50:00,3.1465,3.1465,3.1465,3.1465,3
2009-11-25,17:55:00,3.1470,3.1470,3.1455,3.1460,20
2009-11-25,18:00:00,3.1460,3.1485,3.1460,3.1485,13
2009-11-25,18:05:00,3.1480,3.1480,3.1455,3.1455,13
2009-11-25,18:10:00,3.1480,3.1480,3.1445,3.1445,9
2009-11-25,18:15:00,3.1440,3.1440,3.1410,3.1410,17
2009-11-25,18:20:00,3.1400,3.1415,3.1400,3.1415,18
2009-11-25,18:25:00,3.1410,3.1415,3.1405,3.1405,18
2009-11-25,18:30:00,3.1400,3.1410,3.1375,3.1390,28
2009-11-25,18:35:00,3.1390,3.1400,3.1390,3.1390,6
2009-11-25,18:40:00,3.1400,3.1420,3.1400,3.1405,28
2009-11-25,18:45:00,3.1400,3.1405,3.1400,3.1405,5
2009-11-25,18:50:00,3.1390,3.1400,3.1370,3.1370,23
2009-11-25,18:55:00,3.1375,3.1375,3.1310,3.1325,39
2009-11-25,19:00:00,3.1310,3.1350,3.1295,3.1345,39
2009-11-25,19:05:00,3.1370,3.1385,3.1360,3.1360,9
2009-11-25,19:10:00,3.1375,3.1385,3.1370,3.1380,9
2009-11-25,19:15:00,3.1390,3.1430,3.1390,3.1420,20
2009-11-25,19:20:00,3.1425,3.1425,3.1390,3.1410,30
2009-11-25,19:25:00,3.1415,3.1420,3.1400,3.1410,9
2009-11-25,19:30:00,3.1415,3.1430,3.1415,3.1415,23
2009-11-25,19:35:00,3.1410,3.1465,3.1400,3.1465,35
2009-11-25,19:40:00,3.1470,3.1515,3.1465,3.1500,76
2009-11-25,19:45:00,3.1500,3.1510,3.1455,3.1470,54
2009-11-25,19:50:00,3.1480,3.1500,3.1480,3.1480,14
2009-11-25,19:55:00,3.1475,3.1500,3.1450,3.1450,19
2009-11-25,20:00:00,3.1445,3.1485,3.1445,3.1470,16
2009-11-25,20:05:00,3.1470,3.1470,3.1455,3.1455,21
2009-11-25,20:10:00,3.1455,3.1460,3.1420,3.1435,52
2009-11-25,20:15:00,3.1440,3.1445,3.1430,3.1440,26
2009-11-25,20:20:00,3.1445,3.1445,3.1445,3.1445,15
2009-11-25,20:25:00,3.1445,3.1445,3.1435,3.1445,10
2009-11-25,20:30:00,3.1450,3.1450,3.1400,3.1400,21
2009-11-25,20:35:00,3.1400,3.1415,3.1385,3.1415,41
2009-11-25,20:40:00,3.1425,3.1440,3.1425,3.1435,11
2009-11-25,20:45:00,3.1430,3.1435,3.1420,3.1435,17
2009-11-25,20:50:00,3.1435,3.1435,3.1425,3.1430,10
2009-11-25,20:55:00,3.1450,3.1460,3.1445,3.1455,8
2009-11-25,21:00:00,3.1450,3.1480,3.1450,3.1470,19
2009-11-25,21:05:00,3.1465,3.1475,3.1445,3.1460,65
2009-11-25,21:10:00,3.1465,3.1525,3.1450,3.1470,318
2009-11-25,21:15:00,3.1480,3.1505,3.1475,3.1490,93
2009-11-25,21:20:00,3.1495,3.1575,3.1495,3.1560,148
2009-11-25,21:25:00,3.1565,3.1565,3.1495,3.1495,130
2009-11-25,21:30:00,3.1475,3.1550,3.1435,3.1480,510
2009-11-25,21:35:00,3.1485,3.1495,3.1440,3.1470,123
2009-11-25,21:40:00,3.1475,3.1475,3.1395,3.1435,191
2009-11-25,21:45:00,3.1440,3.1465,3.1425,3.1440,145
2009-11-25,21:50:00,3.1440,3.1510,3.1440,3.1510,69
2009-11-25,21:55:00,3.1500,3.1520,3.1475,3.1480,103
2009-11-25,22:00:00,3.1490,3.1495,3.1420,3.1425,241
2009-11-25,22:05:00,3.1410,3.1425,3.1350,3.1375,214
2009-11-25,22:10:00,3.1375,3.1400,3.1345,3.1395,153
2009-11-25,22:15:00,3.1405,3.1440,3.1370,3.1440,128
2009-11-25,22:20:00,3.1440,3.1440,3.1420,3.1420,50
2009-11-25,22:25:00,3.1430,3.1435,3.1400,3.1415,51
2009-11-25,22:30:00,3.1405,3.1430,3.1370,3.1390,151
2009-11-25,22:35:00,3.1380,3.1395,3.1355,3.1385,180
2009-11-25,22:40:00,3.1370,3.1380,3.1325,3.1355,126
2009-11-25,22:45:00,3.1360,3.1365,3.1315,3.1340,168
2009-11-25,22:50:00,3.1340,3.1365,3.1330,3.1335,98
2009-11-25,22:55:00,3.1345,3.1395,3.1345,3.1395,97
2009-11-25,23:00:00,3.1395,3.1455,3.1385,3.1410,392
2009-11-25,23:05:00,3.1410,3.1410,3.1340,3.1350,185
2009-11-25,23:10:00,3.1355,3.1360,3.1305,3.1315,143
2009-11-25,23:15:00,3.1310,3.1365,3.1305,3.1350,131
2009-11-25,23:20:00,3.1355,3.1360,3.1320,3.1320,65
2009-11-25,23:25:00,3.1320,3.1345,3.1275,3.1315,199
2009-11-25,23:30:00,3.1325,3.1370,3.1250,3.1255,269
2009-11-25,23:35:00,3.1250,3.1290,3.1220,3.1270,233
2009-11-25,23:40:00,3.1260,3.1290,3.1250,3.1290,165
2009-11-25,23:45:00,3.1290,3.1350,3.1290,3.1315,115
2009-11-25,23:50:00,3.1305,3.1330,3.1300,3.1330,60
2009-11-25,23:55:00,3.1330,3.1330,3.1270,3.1300,84
2009-11-26,00:00:00,3.1300,3.1325,3.1275,3.1325,110
2009-11-26,00:05:00,3.1330,3.1365,3.1315,3.1335,89
2009-11-26,00:10:00,3.1330,3.1350,3.1310,3.1340,99
2009-11-26,00:15:00,3.1345,3.1385,3.1330,3.1380,80
2009-11-26,00:20:00,3.1375,3.1385,3.1350,3.1375,93
2009-11-26,00:25:00,3.1370,3.1500,3.1365,3.1495,178
2009-11-26,00:30:00,3.1495,3.1540,3.1450,3.1535,171
2009-11-26,00:35:00,3.1535,3.1600,3.1530,3.1580,290
2009-11-26,00:40:00,3.1580,3.1605,3.1540,3.1560,299
2009-11-26,00:45:00,3.1560,3.1585,3.1535,3.1570,128
2009-11-26,00:50:00,3.1575,3.1675,3.1565,3.1645,287
2009-11-26,00:55:00,3.1640,3.1660,3.1625,3.1640,193
2009-11-26,01:00:00,3.1645,3.1650,3.1600,3.1610,106
2009-11-26,01:05:00,3.1610,3.1625,3.1585,3.1610,86
2009-11-26,01:10:00,3.1605,3.1625,3.1590,3.1590,67
2009-11-26,01:15:00,3.1585,3.1600,3.1575,3.1590,79
2009-11-26,01:20:00,3.1590,3.1610,3.1585,3.1595,37
2009-11-26,01:25:00,3.1595,3.1630,3.1590,3.1620,38
2009-11-26,01:30:00,3.1615,3.1660,3.1615,3.1655,71
2009-11-26,01:35:00,3.1655,3.1665,3.1640,3.1645,111
2009-11-26,01:40:00,3.1655,3.1670,3.1645,3.1645,88
2009-11-26,01:45:00,3.1640,3.1660,3.1635,3.1650,48
2009-11-26,01:50:00,3.1650,3.1695,3.1640,3.1650,153
2009-11-26,01:55:00,3.1650,3.1665,3.1625,3.1660,150
2009-11-26,02:00:00,3.1650,3.1670,3.1640,3.1665,53
2009-11-26,02:05:00,3.1665,3.1675,3.1665,3.1675,68
2009-11-26,02:10:00,3.1675,3.1695,3.1660,3.1690,37
2009-11-26,02:15:00,3.1700,3.1745,3.1700,3.1720,108
2009-11-26,02:20:00,3.1720,3.1770,3.1720,3.1765,66
2009-11-26,02:25:00,3.1770,3.1825,3.1650,3.1755,95
2009-11-26,02:30:00,3.1775,3.1795,3.1770,3.1775,42
2009-11-26,02:35:00,3.1780,3.1785,3.1750,3.1755,38
2009-11-26,02:40:00,3.1750,3.1750,3.1725,3.1725,18
2009-11-26,02:45:00,3.1730,3.1730,3.1710,3.1710,27
2009-11-26,02:50:00,3.1710,3.1730,3.1705,3.1720,21
2009-11-26,02:55:00,3.1720,3.1730,3.1715,3.1725,18
2009-11-26,03:00:00,3.1730,3.1760,3.1720,3.1720,26
2009-11-26,03:05:00,3.1720,3.1735,3.1715,3.1715,11
2009-11-26,03:10:00,3.1715,3.1725,3.1715,3.1725,6
2009-11-26,03:15:00,3.1710,3.1725,3.1710,3.1720,5
2009-11-26,03:20:00,3.1730,3.1735,3.1705,3.1735,24
2009-11-26,03:25:00,3.1750,3.1760,3.1745,3.1745,13
2009-11-26,03:30:00,3.1745,3.1750,3.1730,3.1750,18
2009-11-26,03:35:00,3.1735,3.1735,3.1720,3.1720,18
2009-11-26,03:40:00,3.1720,3.1725,3.1715,3.1725,10
2009-11-26,03:45:00,3.1745,3.1745,3.1725,3.1730,14
2009-11-26,03:50:00,3.1725,3.1740,3.1725,3.1725,11
2009-11-26,03:55:00,3.1725,3.1725,3.1715,3.1715,11
2009-11-26,04:00:00,3.1730,3.1740,3.1730,3.1740,2
2009-11-26,04:05:00,3.1720,3.1720,3.1710,3.1710,6
2009-11-26,04:10:00,3.1725,3.1730,3.1710,3.1730,6
2009-11-26,04:15:00,3.1710,3.1730,3.1710,3.1730,6
2009-11-26,04:20:00,3.1710,3.1720,3.1710,3.1720,6
2009-11-26,04:25:00,3.1725,3.1725,3.1710,3.1710,3
2009-11-26,04:30:00,3.1650,3.1725,3.1650,3.1720,8
2009-11-26,04:35:00,3.1720,3.1725,3.1710,3.1725,12
2009-11-26,04:45:00,3.1710,3.1730,3.1710,3.1730,10
2009-11-26,04:50:00,3.1735,3.1735,3.1730,3.1730,4
2009-11-26,04:55:00,3.1710,3.1710,3.1710,3.1710,9
2009-11-26,05:00:00,3.1715,3.1720,3.1715,3.1715,9
2009-11-26,05:05:00,3.1715,3.1715,3.1715,3.1715,1
2009-11-26,05:10:00,3.1715,3.1735,3.1715,3.1735,5
2009-11-26,05:15:00,3.1735,3.1735,3.1725,3.1725,2
2009-11-26,05:25:00,3.1725,3.1745,3.1715,3.1715,9
2009-11-26,05:30:00,3.1720,3.1730,3.1720,3.1730,6
2009-11-26,05:35:00,3.1720,3.1730,3.1720,3.1725,8
2009-11-26,05:45:00,3.1720,3.1720,3.1715,3.1715,3
2009-11-26,05:50:00,3.1720,3.1720,3.1720,3.1720,1
2009-11-26,06:10:00,3.1730,3.1730,3.1730,3.1730,1
2009-11-26,06:35:00,3.1650,3.1650,3.1650,3.1650,1
2009-11-26,07:05:00,3.1755,3.1760,3.1755,3.1760,7
2009-11-26,07:10:00,3.1750,3.1750,3.1750,3.1750,1
2009-11-26,07:20:00,3.1705,3.1705,3.1705,3.1705,1
2009-11-26,07:25:00,3.1665,3.1765,3.1665,3.1765,10
2009-11-26,07:35:00,3.1670,3.1670,3.1670,3.1670,1
2009-11-26,07:40:00,3.1735,3.1745,3.1735,3.1745,2
2009-11-26,07:45:00,3.1680,3.1680,3.1665,3.1665,8
2009-11-26,07:55:00,3.1665,3.1665,3.1665,3.1665,5
2009-11-26,08:10:00,3.1710,3.1710,3.1710,3.1710,1
2009-11-26,08:15:00,3.1655,3.1655,3.1655,3.1655,1
2009-11-26,08:20:00,3.1645,3.1645,3.1645,3.1645,1
2009-11-26,08:45:00,3.1640,3.1655,3.1640,3.1655,2
2009-11-26,09:00:00,3.1710,3.1730,3.1710,3.1730,4
2009-11-26,09:05:00,3.1680,3.1680,3.1650,3.1650,5
2009-11-26,09:15:00,3.1635,3.1700,3.1635,3.1700,2
2009-11-26,09:20:00,3.1700,3.1800,3.1700,3.1800,19
2009-11-26,09:25:00,3.1825,3.1895,3.1825,3.1895,47
2009-11-26,09:30:00,3.1935,3.1950,3.1900,3.1925,14
2009-11-26,09:35:00,3.1945,3.1955,3.1905,3.1930,9
2009-11-26,09:45:00,3.1930,3.1930,3.1900,3.1915,7
2009-11-26,09:50:00,3.1900,3.1910,3.1900,3.1900,24
2009-11-26,09:55:00,3.1900,3.1900,3.1895,3.1895,14
2009-11-26,10:05:00,3.1835,3.1835,3.1810,3.1820,8
2009-11-26,10:15:00,3.1850,3.1850,3.1850,3.1850,3
2009-11-26,10:40:00,3.1820,3.1820,3.1820,3.1820,1
2009-11-26,10:50:00,3.1755,3.1755,3.1755,3.1755,1
2009-11-26,10:55:00,3.1755,3.1755,3.1735,3.1735,3
2009-11-26,11:05:00,3.1775,3.1785,3.1775,3.1785,3
2009-11-26,11:30:00,3.1790,3.1825,3.1790,3.1825,8
2009-11-26,11:40:00,3.1790,3.1790,3.1745,3.1745,8
2009-11-26,11:50:00,3.1765,3.1765,3.1765,3.1765,3
2009-11-26,12:10:00,3.1750,3.1750,3.1700,3.1700,7
2009-11-26,12:20:00,3.1700,3.1720,3.1700,3.1720,2
2009-11-26,12:30:00,3.1700,3.1700,3.1685,3.1690,8
2009-11-26,12:35:00,3.1685,3.1685,3.1660,3.1660,16
2009-11-26,12:40:00,3.1650,3.1650,3.1635,3.1640,10
2009-11-26,12:45:00,3.1640,3.1640,3.1610,3.1615,8
2009-11-26,12:50:00,3.1620,3.1635,3.1620,3.1630,5
2009-11-26,12:55:00,3.1620,3.1625,3.1620,3.1620,9
2009-11-26,13:00:00,3.1620,3.1625,3.1620,3.1625,4
2009-11-26,13:05:00,3.1615,3.1625,3.1615,3.1625,3
2009-11-26,13:10:00,3.1620,3.1620,3.1600,3.1605,11
2009-11-26,13:15:00,3.1600,3.1600,3.1575,3.1590,12
2009-11-26,13:20:00,3.1590,3.1590,3.1565,3.1570,10
2009-11-26,13:25:00,3.1560,3.1560,3.1520,3.1530,15
2009-11-26,13:30:00,3.1550,3.1575,3.1550,3.1565,6
2009-11-26,13:35:00,3.1585,3.1625,3.1570,3.1570,10
2009-11-26,13:40:00,3.1535,3.1535,3.1510,3.1510,12
2009-11-26,13:45:00,3.1510,3.1540,3.1505,3.1535,10
2009-11-26,13:50:00,3.1535,3.1560,3.1530,3.1560,5
2009-11-26,13:55:00,3.1565,3.1565,3.1550,3.1550,3
2009-11-26,14:05:00,3.1565,3.1590,3.1565,3.1585,12
2009-11-26,14:10:00,3.1585,3.1590,3.1585,3.1590,3
2009-11-26,14:15:00,3.1585,3.1590,3.1580,3.1580,6
2009-11-26,14:20:00,3.1580,3.1580,3.1580,3.1580,4
2009-11-26,14:25:00,3.1575,3.1575,3.1575,3.1575,1
2009-11-26,14:30:00,3.1595,3.1640,3.1595,3.1635,10
2009-11-26,14:35:00,3.1630,3.1630,3.1600,3.1600,4
2009-11-26,14:40:00,3.1625,3.1625,3.1605,3.1605,2
2009-11-26,14:45:00,3.1605,3.1605,3.1585,3.1585,8
2009-11-26,14:50:00,3.1575,3.1575,3.1535,3.1535,14
2009-11-26,14:55:00,3.1520,3.1535,3.1490,3.1525,28
2009-11-26,15:00:00,3.1525,3.1525,3.1425,3.1495,92
2009-11-26,15:05:00,3.1485,3.1490,3.1475,3.1490,13
2009-11-26,15:10:00,3.1485,3.1485,3.1475,3.1475,2
2009-11-26,15:15:00,3.1465,3.1470,3.1450,3.1460,9
2009-11-26,15:20:00,3.1445,3.1445,3.1415,3.1420,27
2009-11-26,15:25:00,3.1430,3.1495,3.1420,3.1495,20
2009-11-26,15:30:00,3.1490,3.1510,3.1480,3.1510,24
2009-11-26,15:35:00,3.1490,3.1500,3.1475,3.1500,7
2009-11-26,15:40:00,3.1510,3.1510,3.1510,3.1510,1
2009-11-26,15:45:00,3.1515,3.1520,3.1485,3.1500,7
2009-11-26,15:50:00,3.1520,3.1560,3.1520,3.1560,19
2009-11-26,15:55:00,3.1550,3.1555,3.1545,3.1545,12
2009-11-26,16:00:00,3.1540,3.1570,3.1530,3.1530,32
2009-11-26,16:05:00,3.1520,3.1520,3.1480,3.1485,27
2009-11-26,16:10:00,3.1485,3.1490,3.1440,3.1440,33
2009-11-26,16:15:00,3.1440,3.1440,3.1425,3.1440,23
2009-11-26,16:20:00,3.1450,3.1455,3.1450,3.1450,8
2009-11-26,16:25:00,3.1460,3.1460,3.1410,3.1410,18
2009-11-26,16:30:00,3.1415,3.1430,3.1380,3.1385,26
2009-11-26,16:35:00,3.1380,3.1410,3.1350,3.1350,63
2009-11-26,16:40:00,3.1350,3.1380,3.1350,3.1375,34
2009-11-26,16:45:00,3.1380,3.1390,3.1380,3.1385,36
2009-11-26,16:50:00,3.1390,3.1580,3.1365,3.1385,43
2009-11-26,16:55:00,3.1385,3.1390,3.1385,3.1385,13
2009-11-26,17:00:00,3.1375,3.1375,3.1375,3.1375,1
2009-11-26,17:05:00,3.1355,3.1365,3.1335,3.1335,58
2009-11-26,17:10:00,3.1340,3.1340,3.1290,3.1290,55
2009-11-26,17:15:00,3.1290,3.1325,3.1285,3.1325,30
2009-11-26,17:20:00,3.1325,3.1360,3.1325,3.1340,21
2009-11-26,17:25:00,3.1340,3.1340,3.1325,3.1330,35
2009-11-26,17:30:00,3.1325,3.1370,3.1325,3.1370,31
2009-11-26,17:35:00,3.1370,3.1375,3.1340,3.1340,17
2009-11-26,17:40:00,3.1330,3.1370,3.1330,3.1350,11
2009-11-26,17:45:00,3.1350,3.1360,3.1315,3.1360,12
2009-11-26,17:50:00,3.1345,3.1360,3.1345,3.1350,6
2009-11-26,17:55:00,3.1345,3.1345,3.1330,3.1330,7
2009-11-26,18:00:00,3.1345,3.1375,3.1345,3.1360,19
2009-11-26,18:05:00,3.1370,3.1385,3.1365,3.1380,19
2009-11-26,18:10:00,3.1385,3.1385,3.1355,3.1355,13
2009-11-26,18:15:00,3.1350,3.1350,3.1315,3.1315,26
2009-11-26,18:20:00,3.1315,3.1315,3.1290,3.1300,21
2009-11-26,18:25:00,3.1295,3.1295,3.1245,3.1250,60
2009-11-26,18:30:00,3.1255,3.1265,3.1255,3.1260,17
2009-11-26,18:35:00,3.1260,3.1275,3.1250,3.1275,23
2009-11-26,18:40:00,3.1290,3.1330,3.1290,3.1330,13
2009-11-26,18:45:00,3.1325,3.1325,3.1290,3.1305,34
2009-11-26,18:50:00,3.1305,3.1320,3.1305,3.1320,9
2009-11-26,18:55:00,3.1340,3.1365,3.1340,3.1355,13
2009-11-26,19:00:00,3.1375,3.1385,3.1375,3.1380,25
2009-11-26,19:05:00,3.1360,3.1360,3.1345,3.1345,7
2009-11-26,19:10:00,3.1350,3.1375,3.1350,3.1350,35
2009-11-26,19:15:00,3.1350,3.1365,3.1330,3.1365,12
2009-11-26,19:20:00,3.1365,3.1400,3.1340,3.1400,24
2009-11-26,19:25:00,3.1400,3.1410,3.1400,3.1400,14
2009-11-26,19:30:00,3.1385,3.1385,3.1385,3.1385,3
2009-11-26,19:35:00,3.1385,3.1385,3.1375,3.1380,5
2009-11-26,19:40:00,3.1370,3.1370,3.1355,3.1355,9
2009-11-26,19:45:00,3.1365,3.1365,3.1365,3.1365,1
2009-11-26,19:50:00,3.1365,3.1370,3.1350,3.1350,9
2009-11-26,19:55:00,3.1340,3.1345,3.1325,3.1325,5
2009-11-26,20:00:00,3.1340,3.1340,3.1340,3.1340,2
2009-11-26,20:05:00,3.1340,3.1345,3.1335,3.1345,21
2009-11-26,20:10:00,3.1330,3.1330,3.1320,3.1320,4
2009-11-26,20:15:00,3.1320,3.1320,3.1320,3.1320,1
2009-11-26,20:20:00,3.1330,3.1345,3.1330,3.1345,7
2009-11-26,20:25:00,3.1345,3.1345,3.1340,3.1340,2
2009-11-26,20:30:00,3.1340,3.1340,3.1325,3.1325,4
2009-11-26,20:35:00,3.1330,3.1350,3.1330,3.1350,6
2009-11-26,20:40:00,3.1345,3.1345,3.1275,3.1275,27
2009-11-26,20:45:00,3.1290,3.1315,3.1290,3.1315,5
2009-11-26,20:55:00,3.1340,3.1360,3.1335,3.1360,3
2009-11-26,21:00:00,3.1360,3.1360,3.1360,3.1360,2
2009-11-26,21:05:00,3.1350,3.1360,3.1325,3.1360,11
2009-11-26,21:10:00,3.1355,3.1390,3.1355,3.1390,27
2009-11-26,21:15:00,3.1390,3.1400,3.1360,3.1360,25
2009-11-26,21:20:00,3.1340,3.1345,3.1340,3.1345,5
2009-11-26,21:25:00,3.1335,3.1335,3.1305,3.1320,37
2009-11-26,21:30:00,3.1325,3.1375,3.1325,3.1345,34
2009-11-26,21:35:00,3.1350,3.1370,3.1325,3.1350,54
2009-11-26,21:40:00,3.1350,3.1365,3.1350,3.1360,31
2009-11-26,21:45:00,3.1355,3.1370,3.1350,3.1350,22
2009-11-26,21:50:00,3.1350,3.1370,3.1345,3.1355,30
2009-11-26,21:55:00,3.1365,3.1375,3.1365,3.1370,25
2009-11-26,22:00:00,3.1370,3.1370,3.1350,3.1350,8
2009-11-26,22:05:00,3.1350,3.1370,3.1350,3.1355,28
2009-11-26,22:10:00,3.1360,3.1375,3.1360,3.1370,12
2009-11-26,22:15:00,3.1375,3.1380,3.1370,3.1370,18
2009-11-26,22:20:00,3.1370,3.1370,3.1350,3.1355,25
2009-11-26,22:25:00,3.1350,3.1365,3.1350,3.1365,8
2009-11-26,22:30:00,3.1355,3.1365,3.1350,3.1365,15
2009-11-26,22:35:00,3.1370,3.1410,3.1360,3.1360,65
2009-11-26,22:40:00,3.1350,3.1360,3.1305,3.1310,56
2009-11-26,22:45:00,3.1320,3.1320,3.1275,3.1275,56
2009-11-26,22:50:00,3.1245,3.1285,3.1230,3.1270,59
2009-11-26,22:55:00,3.1260,3.1265,3.1210,3.1220,86
2009-11-26,23:00:00,3.1220,3.1240,3.1220,3.1230,50
2009-11-26,23:05:00,3.1230,3.1235,3.1210,3.1225,67
2009-11-26,23:10:00,3.1230,3.1245,3.1180,3.1180,63
2009-11-26,23:15:00,3.1175,3.1190,3.1110,3.1190,67
2009-11-26,23:20:00,3.1195,3.1215,3.1180,3.1190,31
2009-11-26,23:25:00,3.1180,3.1180,3.1165,3.1170,8
2009-11-26,23:30:00,3.1185,3.1185,3.1170,3.1180,12
2009-11-26,23:35:00,3.1200,3.1230,3.1180,3.1220,17
2009-11-26,23:40:00,3.1235,3.1260,3.1210,3.1220,33
2009-11-26,23:45:00,3.1205,3.1205,3.1160,3.1160,23
2009-11-26,23:50:00,3.1160,3.1175,3.1135,3.1135,75
2009-11-26,23:55:00,3.1135,3.1135,3.1080,3.1080,106
2009-11-27,00:00:00,3.1100,3.1110,3.1025,3.1050,167
2009-11-27,00:05:00,3.1050,3.1070,3.1045,3.1070,41
2009-11-27,00:10:00,3.1075,3.1075,3.1050,3.1075,14
2009-11-27,00:15:00,3.1060,3.1060,3.0990,3.0990,125
2009-11-27,00:20:00,3.0990,3.1025,3.0975,3.1025,95
2009-11-27,00:25:00,3.1035,3.1075,3.1030,3.1060,18
2009-11-27,00:30:00,3.1045,3.1055,3.1025,3.1035,11
2009-11-27,00:35:00,3.1020,3.1030,3.1010,3.1015,28
2009-11-27,00:40:00,3.1030,3.1030,3.0965,3.0985,50
2009-11-27,00:45:00,3.0995,3.1000,3.0980,3.1000,30
2009-11-27,00:50:00,3.1000,3.1000,3.0940,3.0940,52
2009-11-27,00:55:00,3.0930,3.0935,3.0855,3.0900,119
2009-11-27,01:00:00,3.0915,3.0955,3.0915,3.0925,47
2009-11-27,01:05:00,3.0925,3.0935,3.0905,3.0910,27
2009-11-27,01:10:00,3.0910,3.0930,3.0885,3.0930,38
2009-11-27,01:15:00,3.0925,3.0930,3.0890,3.0890,34
2009-11-27,01:20:00,3.0895,3.0910,3.0890,3.0895,14
2009-11-27,01:25:00,3.0910,3.0910,3.0895,3.0910,14
2009-11-27,01:30:00,3.0915,3.0950,3.0915,3.0950,18
2009-11-27,01:35:00,3.0945,3.0950,3.0930,3.0950,10
2009-11-27,01:40:00,3.0940,3.0940,3.0915,3.0935,35
2009-11-27,01:45:00,3.0925,3.0925,3.0905,3.0905,5
2009-11-27,01:50:00,3.0920,3.0920,3.0890,3.0890,5
2009-11-27,01:55:00,3.0890,3.0895,3.0865,3.0865,51
2009-11-27,02:00:00,3.0865,3.0890,3.0855,3.0890,13
2009-11-27,02:05:00,3.0875,3.1000,3.0875,3.0935,38
2009-11-27,02:10:00,3.0930,3.0940,3.0925,3.0940,26
2009-11-27,07:00:00,3.0940,3.0940,3.0940,3.0940,1
2009-11-27,07:05:00,3.0970,3.0970,3.0970,3.0970,1
2009-11-27,07:10:00,3.0975,3.0980,3.0975,3.0980,4
2009-11-27,07:15:00,3.1060,3.1100,3.1060,3.1090,29
2009-11-27,07:20:00,3.0960,3.0960,3.0960,3.0960,1
2009-11-27,07:25:00,3.0955,3.0955,3.0945,3.0945,3
2009-11-27,07:30:00,3.0940,3.0940,3.0940,3.0940,1
2009-11-27,07:35:00,3.0920,3.0920,3.0920,3.0920,5
2009-11-27,07:40:00,3.0860,3.0900,3.0840,3.0840,24
2009-11-27,07:45:00,3.0840,3.0840,3.0770,3.0840,66
2009-11-27,08:00:00,3.0840,3.0840,3.0835,3.0835,4
2009-11-27,08:05:00,3.0840,3.0840,3.0840,3.0840,2
2009-11-27,08:15:00,3.0900,3.0900,3.0900,3.0900,2
2009-11-27,08:20:00,3.0900,3.0900,3.0900,3.0900,1
2009-11-27,08:30:00,3.0880,3.0890,3.0880,3.0885,10
2009-11-27,08:35:00,3.0895,3.0915,3.0885,3.0915,8
2009-11-27,08:50:00,3.0890,3.0890,3.0890,3.0890,2
2009-11-27,08:55:00,3.0890,3.0900,3.0890,3.0900,2
2009-11-27,09:00:00,3.0905,3.0980,3.0905,3.0980,9
2009-11-27,09:05:00,3.0995,3.0995,3.0855,3.0855,4
2009-11-27,09:10:00,3.0885,3.0885,3.0805,3.0805,2
2009-11-27,09:15:00,3.0850,3.0850,3.0845,3.0845,3
2009-11-27,09:20:00,3.0850,3.0905,3.0850,3.0905,5
2009-11-27,09:25:00,3.0905,3.0915,3.0905,3.0915,2
2009-11-27,09:30:00,3.0925,3.0975,3.0925,3.0975,11
2009-11-27,09:35:00,3.0960,3.0985,3.0960,3.0985,6
2009-11-27,09:40:00,3.0940,3.0950,3.0940,3.0950,2
2009-11-27,09:45:00,3.0950,3.0970,3.0945,3.0945,12
2009-11-27,09:50:00,3.0975,3.0990,3.0975,3.0985,6
2009-11-27,09:55:00,3.0995,3.1010,3.0995,3.1010,7
2009-11-27,10:00:00,3.1005,3.1025,3.1000,3.1000,8
2009-11-27,10:05:00,3.0975,3.0975,3.0975,3.0975,2
2009-11-27,10:15:00,3.0945,3.0960,3.0945,3.0960,3
2009-11-27,10:20:00,3.0960,3.0960,3.0960,3.0960,5
2009-11-27,10:25:00,3.0960,3.0960,3.0960,3.0960,3
2009-11-27,10:30:00,3.0955,3.0955,3.0955,3.0955,1
2009-11-27,10:35:00,3.0920,3.0925,3.0920,3.0925,3
2009-11-27,10:40:00,3.0950,3.0960,3.0950,3.0960,4
2009-11-27,10:50:00,3.0985,3.0985,3.0985,3.0985,1
2009-11-27,10:55:00,3.0990,3.0990,3.0990,3.0990,1
2009-11-27,11:00:00,3.0990,3.0990,3.0990,3.0990,2
2009-11-27,11:05:00,3.1020,3.1020,3.1020,3.1020,1
2009-11-27,11:10:00,3.1035,3.1045,3.1035,3.1045,2
2009-11-27,11:15:00,3.1035,3.1035,3.1035,3.1035,1
2009-11-27,11:20:00,3.0975,3.0975,3.0975,3.0975,1
2009-11-27,11:25:00,3.0940,3.0980,3.0940,3.0980,5
2009-11-27,11:50:00,3.0915,3.0915,3.0915,3.0915,1
2009-11-27,11:55:00,3.0940,3.0940,3.0940,3.0940,1
2009-11-27,12:00:00,3.0900,3.0930,3.0900,3.0930,2
2009-11-27,12:05:00,3.0930,3.0930,3.0930,3.0930,1
2009-11-27,12:10:00,3.0925,3.0960,3.0905,3.0920,18
2009-11-27,12:20:00,3.0905,3.0910,3.0900,3.0900,22
2009-11-27,12:25:00,3.0880,3.0880,3.0880,3.0880,2
2009-11-27,12:30:00,3.0885,3.0885,3.0845,3.0855,85
2009-11-27,12:35:00,3.0860,3.0870,3.0855,3.0855,11
2009-11-27,12:40:00,3.0855,3.0870,3.0855,3.0860,10
2009-11-27,12:45:00,3.0860,3.0870,3.0850,3.0870,14
2009-11-27,12:50:00,3.0860,3.0875,3.0860,3.0865,10
2009-11-27,12:55:00,3.0865,3.0865,3.0850,3.0850,5
2009-11-27,13:00:00,3.0850,3.0850,3.0830,3.0835,36
2009-11-27,13:05:00,3.0835,3.0835,3.0830,3.0830,2
2009-11-27,13:10:00,3.0830,3.0840,3.0825,3.0830,11
2009-11-27,13:15:00,3.0830,3.0835,3.0800,3.0805,13
2009-11-27,13:20:00,3.0795,3.0810,3.0795,3.0795,11
2009-11-27,13:25:00,3.0790,3.0790,3.0780,3.0780,12
2009-11-27,13:30:00,3.0775,3.0800,3.0770,3.0800,3
2009-11-27,13:35:00,3.0800,3.0800,3.0725,3.0730,16
2009-11-27,13:40:00,3.0730,3.0745,3.0725,3.0740,19
2009-11-27,13:45:00,3.0750,3.0770,3.0745,3.0745,10
2009-11-27,13:50:00,3.0750,3.0755,3.0730,3.0740,25
2009-11-27,13:55:00,3.0740,3.0740,3.0695,3.0700,39
2009-11-27,14:00:00,3.0680,3.0705,3.0635,3.0635,39
2009-11-27,14:05:00,3.0625,3.0700,3.0625,3.0700,10
2009-11-27,14:10:00,3.0655,3.0655,3.0625,3.0625,5
2009-11-27,14:15:00,3.0620,3.0620,3.0540,3.0540,93
2009-11-27,14:20:00,3.0540,3.0565,3.0525,3.0565,30
2009-11-27,14:25:00,3.0565,3.0600,3.0565,3.0595,10
2009-11-27,14:30:00,3.0595,3.0595,3.0580,3.0580,4
2009-11-27,14:35:00,3.0555,3.0555,3.0540,3.0545,9
2009-11-27,14:40:00,3.0560,3.0570,3.0545,3.0570,10
2009-11-27,14:45:00,3.0580,3.0595,3.0580,3.0590,18
2009-11-27,14:50:00,3.0585,3.0585,3.0525,3.0525,35
2009-11-27,14:55:00,3.0530,3.0540,3.0520,3.0540,39
2009-11-27,15:00:00,3.0540,3.0545,3.0500,3.0505,36
2009-11-27,15:05:00,3.0505,3.0505,3.0400,3.0440,145
2009-11-27,15:10:00,3.0445,3.0445,3.0350,3.0400,35
2009-11-27,15:15:00,3.0395,3.0400,3.0385,3.0390,23
2009-11-27,15:20:00,3.0395,3.0415,3.0350,3.0415,41
2009-11-27,15:25:00,3.0380,3.0395,3.0350,3.0355,37
2009-11-27,15:30:00,3.0355,3.0365,3.0150,3.0150,187
2009-11-27,15:35:00,3.0155,3.0155,3.0035,3.0095,131
2009-11-27,15:40:00,3.0065,3.0075,3.0040,3.0050,49
2009-11-27,15:45:00,3.0040,3.0055,2.9930,3.0005,46
2009-11-27,15:50:00,2.9985,3.0020,2.9935,3.0000,72
2009-11-27,15:55:00,3.0000,3.0095,3.0000,3.0035,38
2009-11-27,16:00:00,3.0045,3.0050,2.9955,3.0005,64
2009-11-27,16:05:00,3.0025,3.0095,3.0025,3.0080,42
2009-11-27,16:10:00,3.0080,3.0160,3.0035,3.0160,50
2009-11-27,16:15:00,3.0165,3.0180,3.0130,3.0170,48
2009-11-27,16:20:00,3.0180,3.0190,3.0110,3.0165,62
2009-11-27,16:25:00,3.0170,3.0180,3.0150,3.0150,18
2009-11-27,16:30:00,3.0155,3.0175,3.0125,3.0150,69
2009-11-27,16:35:00,3.0180,3.0230,3.0180,3.0215,30
2009-11-27,16:40:00,3.0205,3.0225,3.0165,3.0210,39
2009-11-27,16:45:00,3.0210,3.0245,3.0175,3.0230,55
2009-11-27,16:50:00,3.0235,3.0235,3.0190,3.0190,29
2009-11-27,16:55:00,3.0170,3.0205,3.0160,3.0205,36
2009-11-27,17:00:00,3.0210,3.0225,3.0160,3.0180,28
2009-11-27,17:05:00,3.0180,3.0215,3.0180,3.0195,30
2009-11-27,17:10:00,3.0225,3.0295,3.0225,3.0295,71
2009-11-27,17:15:00,3.0300,3.0385,3.0300,3.0370,39
2009-11-27,17:20:00,3.0375,3.0400,3.0345,3.0345,61
2009-11-27,17:25:00,3.0365,3.0410,3.0365,3.0390,40
2009-11-27,17:30:00,3.0410,3.0475,3.0405,3.0435,52
2009-11-27,17:35:00,3.0450,3.0460,3.0430,3.0430,12
2009-11-27,17:40:00,3.0435,3.0435,3.0395,3.0400,14
2009-11-27,17:45:00,3.0405,3.0445,3.0375,3.0430,22
2009-11-27,17:50:00,3.0430,3.0430,3.0390,3.0400,22
2009-11-27,17:55:00,3.0425,3.0455,3.0405,3.0405,11
2009-11-27,18:00:00,3.0430,3.0480,3.0430,3.0465,12
2009-11-27,18:05:00,3.0445,3.0445,3.0430,3.0440,9
2009-11-27,18:10:00,3.0435,3.0460,3.0415,3.0455,9
2009-11-27,18:15:00,3.0450,3.0450,3.0430,3.0440,6
2009-11-27,18:20:00,3.0460,3.0465,3.0425,3.0455,19
2009-11-27,18:25:00,3.0465,3.0465,3.0430,3.0430,17
2009-11-27,18:30:00,3.0425,3.0470,3.0425,3.0455,11
2009-11-27,18:35:00,3.0450,3.0460,3.0430,3.0430,21
2009-11-27,18:40:00,3.0440,3.0445,3.0430,3.0445,10
2009-11-27,18:45:00,3.0440,3.0440,3.0415,3.0415,12
2009-11-27,18:50:00,3.0415,3.0425,3.0415,3.0425,6
2009-11-27,18:55:00,3.0425,3.0460,3.0410,3.0460,17
2009-11-27,19:00:00,3.0450,3.0450,3.0390,3.0400,19
2009-11-27,19:05:00,3.0415,3.0430,3.0415,3.0430,3
2009-11-27,19:10:00,3.0430,3.0430,3.0400,3.0400,4
2009-11-27,19:15:00,3.0415,3.0415,3.0385,3.0385,8
2009-11-27,19:20:00,3.0395,3.0405,3.0375,3.0400,18
2009-11-27,19:25:00,3.0390,3.0405,3.0380,3.0380,11
2009-11-27,19:30:00,3.0385,3.0410,3.0385,3.0410,6
2009-11-27,19:35:00,3.0430,3.0550,3.0430,3.0515,20
2009-11-27,19:40:00,3.0520,3.0550,3.0495,3.0540,50
2009-11-27,19:45:00,3.0545,3.0610,3.0535,3.0585,39
2009-11-27,19:50:00,3.0555,3.0555,3.0505,3.0505,27
2009-11-27,19:55:00,3.0505,3.0540,3.0505,3.0540,14
2009-11-27,20:00:00,3.0535,3.0535,3.0510,3.0520,23
2009-11-27,20:05:00,3.0510,3.0585,3.0500,3.0585,30
2009-11-27,20:10:00,3.0600,3.0685,3.0600,3.0665,87
2009-11-27,20:15:00,3.0645,3.0655,3.0625,3.0645,17
2009-11-27,20:20:00,3.0625,3.0625,3.0605,3.0615,21
2009-11-27,20:25:00,3.0615,3.0640,3.0605,3.0605,37
2009-11-27,20:30:00,3.0610,3.0635,3.0610,3.0615,7
2009-11-27,20:35:00,3.0625,3.0640,3.0590,3.0640,9
2009-11-27,20:40:00,3.0640,3.0645,3.0620,3.0635,9
2009-11-27,20:45:00,3.0635,3.0670,3.0620,3.0670,21
2009-11-27,20:50:00,3.0670,3.0760,3.0670,3.0730,36
2009-11-27,20:55:00,3.0740,3.0760,3.0730,3.0760,30
2009-11-27,21:00:00,3.0750,3.0835,3.0750,3.0775,56
2009-11-27,21:05:00,3.0800,3.0815,3.0755,3.0780,35
2009-11-27,21:10:00,3.0760,3.0760,3.0610,3.0700,169
2009-11-27,21:15:00,3.0695,3.0700,3.0640,3.0655,143
2009-11-27,21:20:00,3.0655,3.0655,3.0590,3.0600,104
2009-11-27,21:25:00,3.0610,3.0640,3.0520,3.0530,166
2009-11-27,21:30:00,3.0540,3.0585,3.0515,3.0585,91
2009-11-27,21:35:00,3.0585,3.0625,3.0585,3.0625,98
2009-11-27,21:40:00,3.0625,3.0660,3.0625,3.0660,25
2009-11-27,21:45:00,3.0645,3.0650,3.0600,3.0600,91
2009-11-27,21:50:00,3.0615,3.0670,3.0615,3.0660,58
2009-11-27,21:55:00,3.0650,3.0655,3.0185,3.0420,367
2009-11-27,22:00:00,3.0395,3.0440,3.0335,3.0385,130
2009-11-27,22:05:00,3.0375,3.0400,3.0360,3.0380,121
2009-11-27,22:10:00,3.0390,3.0395,3.0335,3.0335,50
2009-11-27,22:15:00,3.0350,3.0350,3.0290,3.0350,105
2009-11-27,22:20:00,3.0350,3.0415,3.0350,3.0395,64
2009-11-27,22:25:00,3.0395,3.0470,3.0390,3.0455,76
2009-11-27,22:30:00,3.0440,3.0575,3.0430,3.0555,65
2009-11-27,22:35:00,3.0570,3.0635,3.0570,3.0575,57
2009-11-27,22:40:00,3.0550,3.0640,3.0550,3.0640,43
2009-11-27,22:45:00,3.0645,3.0670,3.0605,3.0670,50
2009-11-27,22:50:00,3.0660,3.0680,3.0655,3.0670,23
2009-11-27,22:55:00,3.0670,3.0710,3.0665,3.0700,76
2009-11-27,23:00:00,3.0710,3.0755,3.0710,3.0745,39
2009-11-27,23:05:00,3.0740,3.0750,3.0680,3.0680,48
2009-11-27,23:10:00,3.0705,3.0725,3.0695,3.0715,45
2009-11-27,23:15:00,3.0720,3.0790,3.0720,3.0780,47
2009-11-27,23:20:00,3.0795,3.0840,3.0790,3.0815,34
2009-11-27,23:25:00,3.0815,3.0830,3.0795,3.0800,44
2009-11-27,23:30:00,3.0780,3.0780,3.0720,3.0720,47
2009-11-27,23:35:00,3.0735,3.0795,3.0735,3.0795,105
2009-11-27,23:40:00,3.0780,3.0865,3.0770,3.0845,48
2009-11-27,23:45:00,3.0845,3.0865,3.0825,3.0865,16
2009-11-27,23:50:00,3.0855,3.0880,3.0845,3.0870,39
2009-11-27,23:55:00,3.0880,3.0890,3.0840,3.0875,55
2009-11-28,00:00:00,3.0890,3.0920,3.0880,3.0920,28
2009-11-28,00:05:00,3.0925,3.1000,3.0925,3.0950,34
2009-11-28,00:10:00,3.0955,3.0955,3.0880,3.0900,73
2009-11-28,00:15:00,3.0890,3.0890,3.0845,3.0860,45
2009-11-28,00:20:00,3.0850,3.0850,3.0800,3.0810,35
2009-11-28,00:25:00,3.0820,3.0880,3.0820,3.0865,34
2009-11-28,00:30:00,3.0890,3.0935,3.0875,3.0935,23
2009-11-28,00:35:00,3.0935,3.1000,3.0935,3.0995,63
2009-11-28,00:40:00,3.0975,3.0980,3.0960,3.0965,27
2009-11-28,00:45:00,3.0955,3.0975,3.0910,3.0910,29
2009-11-28,00:50:00,3.0920,3.0975,3.0920,3.0975,33
2009-11-28,00:55:00,3.0970,3.0975,3.0930,3.0930,31
2009-11-28,01:00:00,3.0925,3.0945,3.0925,3.0940,12
2009-11-28,01:05:00,3.0915,3.0920,3.0890,3.0905,34
2009-11-28,01:10:00,3.0910,3.0915,3.0895,3.0910,14
2009-11-28,01:15:00,3.0900,3.0935,3.0870,3.0870,26
2009-11-28,01:20:00,3.0885,3.0885,3.0870,3.0880,15
2009-11-28,01:25:00,3.0860,3.0920,3.0850,3.0920,38
2009-11-28,01:30:00,3.0900,3.0920,3.0900,3.0915,18
2009-11-28,01:35:00,3.0920,3.0965,3.0915,3.0965,14
2009-11-28,01:40:00,3.0955,3.0975,3.0955,3.0975,8
2009-11-28,01:45:00,3.0960,3.0980,3.0955,3.0980,10
2009-11-28,01:50:00,3.0955,3.0960,3.0940,3.0960,7
2009-11-28,01:55:00,3.0950,3.1000,3.0935,3.0990,47
2009-11-28,02:00:00,3.0980,3.0980,3.0925,3.0925,9
2009-11-28,02:05:00,3.0915,3.0925,3.0870,3.0870,22
2009-11-28,02:10:00,3.0870,3.0895,3.0865,3.0895,8
2009-11-28,02:15:00,3.0895,3.0895,3.0895,3.0895,1
2009-11-28,02:20:00,3.0910,3.0930,3.0900,3.0925,15
2009-11-28,02:25:00,3.0930,3.0950,3.0930,3.0950,3
2009-11-28,02:40:00,3.0935,3.0980,3.0935,3.0980,3
2009-11-28,04:30:00,3.0935,3.0935,3.0935,3.0935,1
2009-11-30,07:00:00,3.0955,3.0955,3.0860,3.0860,7
2009-11-30,07:05:00,3.0870,3.0870,3.0760,3.0790,10
2009-11-30,07:10:00,3.0825,3.0825,3.0800,3.0800,5
2009-11-30,07:15:00,3.0900,3.0940,3.0900,3.0940,7
2009-11-30,07:25:00,3.0865,3.0870,3.0825,3.0865,6
2009-11-30,07:40:00,3.0925,3.0925,3.0905,3.0905,3
2009-11-30,07:45:00,3.0955,3.0975,3.0955,3.0975,4
2009-11-30,07:50:00,3.0955,3.0955,3.0955,3.0955,2
2009-11-30,07:55:00,3.0875,3.0875,3.0800,3.0800,20
2009-11-30,08:00:00,3.0900,3.0900,3.0900,3.0900,8
2009-11-30,08:05:00,3.0800,3.0900,3.0800,3.0900,6
2009-11-30,08:15:00,3.0950,3.0950,3.0950,3.0950,6
2009-11-30,08:20:00,3.0920,3.0920,3.0890,3.0890,3
2009-11-30,08:30:00,3.0935,3.0945,3.0935,3.0945,7
2009-11-30,08:35:00,3.0945,3.0970,3.0945,3.0970,5
2009-11-30,08:45:00,3.0935,3.0935,3.0935,3.0935,3
2009-11-30,08:50:00,3.0940,3.0960,3.0940,3.0955,5
2009-11-30,08:55:00,3.0960,3.0975,3.0960,3.0970,5
2009-11-30,09:00:00,3.0995,3.1165,3.0995,3.1165,31
2009-11-30,09:05:00,3.1170,3.1230,3.1170,3.1195,17
2009-11-30,09:10:00,3.1195,3.1195,3.1185,3.1185,2
2009-11-30,09:15:00,3.1185,3.1245,3.1180,3.1245,8
2009-11-30,09:20:00,3.1235,3.1240,3.1225,3.1240,6
2009-11-30,09:25:00,3.1240,3.1250,3.1200,3.1200,10
2009-11-30,09:35:00,3.1210,3.1210,3.1205,3.1205,2
2009-11-30,09:40:00,3.1200,3.1200,3.1200,3.1200,3
2009-11-30,09:50:00,3.1190,3.1190,3.1190,3.1190,1
2009-11-30,09:55:00,3.1205,3.1205,3.1205,3.1205,1
2009-11-30,10:00:00,3.1200,3.1200,3.1195,3.1195,3
2009-11-30,10:05:00,3.1200,3.1200,3.1200,3.1200,2
2009-11-30,10:20:00,3.1205,3.1205,3.1205,3.1205,1
2009-11-30,10:25:00,3.1200,3.1200,3.1200,3.1200,7
2009-11-30,10:30:00,3.1200,3.1200,3.1195,3.1195,4
2009-11-30,11:00:00,3.1195,3.1195,3.1195,3.1195,1
2009-11-30,11:05:00,3.1185,3.1185,3.1185,3.1185,2
2009-11-30,11:15:00,3.1205,3.1205,3.1205,3.1205,5
2009-11-30,11:55:00,3.1245,3.1250,3.1245,3.1250,2
2009-11-30,12:00:00,3.1250,3.1250,3.1250,3.1250,2
2009-11-30,12:15:00,3.1270,3.1280,3.1270,3.1280,9
2009-11-30,12:20:00,3.1270,3.1270,3.1270,3.1270,1
2009-11-30,12:25:00,3.1275,3.1275,3.1275,3.1275,2
2009-11-30,12:30:00,3.1240,3.1250,3.1240,3.1250,2
2009-11-30,12:35:00,3.1255,3.1285,3.1255,3.1275,5
2009-11-30,12:40:00,3.1250,3.1250,3.1250,3.1250,4
2009-11-30,12:45:00,3.1240,3.1240,3.1240,3.1240,2
2009-11-30,12:50:00,3.1245,3.1245,3.1245,3.1245,1
2009-11-30,13:00:00,3.1220,3.1220,3.1220,3.1220,1
2009-11-30,13:05:00,3.1215,3.1225,3.1200,3.1225,8
2009-11-30,13:10:00,3.1200,3.1200,3.1155,3.1155,16
2009-11-30,13:15:00,3.1135,3.1135,3.1060,3.1065,12
2009-11-30,13:20:00,3.1055,3.1055,3.1035,3.1035,11
2009-11-30,13:25:00,3.1030,3.1045,3.1020,3.1045,4
2009-11-30,13:30:00,3.1045,3.1060,3.1045,3.1060,5
2009-11-30,13:35:00,3.1065,3.1065,3.1050,3.1050,3
2009-11-30,13:40:00,3.1030,3.1030,3.1015,3.1030,10
2009-11-30,13:45:00,3.1030,3.1030,3.1005,3.1015,5
2009-11-30,13:50:00,3.1055,3.1055,3.1055,3.1055,1
2009-11-30,13:55:00,3.1055,3.1055,3.1030,3.1030,2
2009-11-30,14:00:00,3.1025,3.1040,3.0980,3.0980,10
2009-11-30,14:05:00,3.0995,3.1015,3.0985,3.0990,17
2009-11-30,14:10:00,3.0995,3.1005,3.0995,3.1000,6
2009-11-30,14:15:00,3.1000,3.1015,3.1000,3.1015,3
2009-11-30,14:20:00,3.1035,3.1035,3.1035,3.1035,2
2009-11-30,14:25:00,3.1040,3.1060,3.1040,3.1045,11
2009-11-30,14:40:00,3.1090,3.1110,3.1090,3.1110,7
2009-11-30,14:45:00,3.1120,3.1145,3.1120,3.1145,9
2009-11-30,14:50:00,3.1145,3.1150,3.1130,3.1130,13
2009-11-30,14:55:00,3.1120,3.1120,3.1120,3.1120,4
2009-11-30,15:00:00,3.1100,3.1140,3.1100,3.1120,5
2009-11-30,15:05:00,3.1155,3.1175,3.1130,3.1155,13
2009-11-30,15:10:00,3.1150,3.1185,3.1145,3.1185,10
2009-11-30,15:15:00,3.1195,3.1225,3.1190,3.1190,14
2009-11-30,15:20:00,3.1205,3.1215,3.1200,3.1215,4
2009-11-30,15:25:00,3.1220,3.1260,3.1220,3.1255,16
2009-11-30,15:30:00,3.1260,3.1270,3.1260,3.1270,9
2009-11-30,15:35:00,3.1270,3.1280,3.1265,3.1280,5
2009-11-30,15:40:00,3.1280,3.1280,3.1280,3.1280,5
2009-11-30,15:45:00,3.1260,3.1260,3.1260,3.1260,1
2009-11-30,15:50:00,3.1265,3.1275,3.1265,3.1275,9
2009-11-30,15:55:00,3.1300,3.1320,3.1300,3.1315,12
2009-11-30,16:00:00,3.1305,3.1305,3.1255,3.1265,9
2009-11-30,16:05:00,3.1270,3.1270,3.1255,3.1270,6
2009-11-30,16:10:00,3.1270,3.1270,3.1255,3.1270,10
2009-11-30,16:15:00,3.1260,3.1260,3.1215,3.1230,15
2009-11-30,16:20:00,3.1240,3.1270,3.1215,3.1270,8
2009-11-30,16:30:00,3.1215,3.1215,3.1180,3.1185,17
2009-11-30,16:35:00,3.1190,3.1190,3.1150,3.1150,23
2009-11-30,16:40:00,3.1150,3.1195,3.1125,3.1195,20
2009-11-30,16:45:00,3.1190,3.1195,3.1185,3.1195,6
2009-11-30,16:50:00,3.1205,3.1230,3.1205,3.1220,6
2009-11-30,16:55:00,3.1210,3.1210,3.1195,3.1200,3
2009-11-30,17:00:00,3.1185,3.1185,3.1140,3.1150,10
2009-11-30,17:05:00,3.1175,3.1175,3.1155,3.1155,2
2009-11-30,17:10:00,3.1160,3.1160,3.1160,3.1160,1
2009-11-30,17:15:00,3.1215,3.1255,3.1215,3.1230,24
2009-11-30,17:20:00,3.1230,3.1250,3.1230,3.1240,20
2009-11-30,17:25:00,3.1215,3.1230,3.1210,3.1220,5
2009-11-30,17:30:00,3.1200,3.1200,3.1185,3.1185,3
2009-11-30,17:35:00,3.1190,3.1190,3.1155,3.1155,10
2009-11-30,17:40:00,3.1145,3.1170,3.1140,3.1170,7
2009-11-30,17:45:00,3.1185,3.1185,3.1140,3.1150,12
2009-11-30,17:50:00,3.1150,3.1150,3.1120,3.1120,8
2009-11-30,17:55:00,3.1140,3.1140,3.1125,3.1125,4
2009-11-30,18:00:00,3.1120,3.1130,3.1110,3.1115,13
2009-11-30,18:05:00,3.1120,3.1120,3.1095,3.1095,9
2009-11-30,18:10:00,3.1090,3.1110,3.1085,3.1100,12
2009-11-30,18:15:00,3.1100,3.1100,3.1045,3.1045,21
2009-11-30,18:20:00,3.1045,3.1105,3.1045,3.1095,19
2009-11-30,18:25:00,3.1080,3.1080,3.1055,3.1070,7
2009-11-30,18:30:00,3.1070,3.1070,3.1055,3.1055,3
2009-11-30,18:35:00,3.1090,3.1125,3.1090,3.1120,8
2009-11-30,18:40:00,3.1125,3.1130,3.1125,3.1130,3
2009-11-30,18:45:00,3.1120,3.1120,3.1085,3.1105,9
2009-11-30,18:50:00,3.1095,3.1100,3.1085,3.1085,4
2009-11-30,18:55:00,3.1080,3.1095,3.1080,3.1095,4
2009-11-30,19:00:00,3.1095,3.1105,3.1095,3.1105,2
2009-11-30,19:05:00,3.1115,3.1130,3.1035,3.1045,35
2009-11-30,19:10:00,3.1055,3.1055,3.1010,3.1010,25
2009-11-30,19:15:00,3.1015,3.1075,3.1010,3.1070,30
2009-11-30,19:20:00,3.1070,3.1070,3.1005,3.1005,23
2009-11-30,19:25:00,3.0995,3.1005,3.0995,3.0995,5
2009-11-30,19:30:00,3.1010,3.1010,3.1005,3.1005,3
2009-11-30,19:35:00,3.1030,3.1050,3.1025,3.1025,7
2009-11-30,19:40:00,3.1030,3.1065,3.1030,3.1065,8
2009-11-30,19:45:00,3.1050,3.1055,3.1045,3.1045,9
2009-11-30,19:50:00,3.1045,3.1065,3.1025,3.1065,6
2009-11-30,19:55:00,3.1045,3.1045,3.1025,3.1025,10
2009-11-30,20:00:00,3.1015,3.1020,3.0995,3.1000,22
2009-11-30,20:05:00,3.1000,3.1000,3.0930,3.0940,26
2009-11-30,20:10:00,3.0955,3.1000,3.0955,3.1000,6
2009-11-30,20:15:00,3.1000,3.1000,3.0955,3.0955,5
2009-11-30,20:20:00,3.0950,3.0950,3.0930,3.0935,11
2009-11-30,20:25:00,3.0975,3.0975,3.0940,3.0940,16
2009-11-30,20:30:00,3.0940,3.0975,3.0930,3.0975,9
2009-11-30,20:35:00,3.0960,3.0960,3.0925,3.0940,8
2009-11-30,20:40:00,3.0955,3.0955,3.0935,3.0935,8
2009-11-30,20:45:00,3.0965,3.1010,3.0965,3.0980,12
2009-11-30,20:50:00,3.1010,3.1040,3.1000,3.1040,10
2009-11-30,20:55:00,3.1045,3.1055,3.1035,3.1035,8
2009-11-30,21:00:00,3.1060,3.1060,3.1040,3.1040,7
2009-11-30,21:05:00,3.1050,3.1050,3.1020,3.1020,27
2009-11-30,21:10:00,3.1035,3.1035,3.0990,3.0995,28
2009-11-30,21:15:00,3.0985,3.1020,3.0980,3.0980,25
2009-11-30,21:20:00,3.1000,3.1025,3.0990,3.0995,25
2009-11-30,21:25:00,3.0995,3.0995,3.0995,3.0995,1
2009-11-30,21:30:00,3.0995,3.1105,3.0995,3.1085,26
2009-11-30,21:35:00,3.1100,3.1100,3.1060,3.1060,10
2009-11-30,21:40:00,3.1060,3.1100,3.1035,3.1095,33
2009-11-30,21:45:00,3.1060,3.1090,3.1050,3.1090,5
2009-11-30,21:50:00,3.1030,3.1030,3.1025,3.1025,2
2009-11-30,21:55:00,3.1010,3.1020,3.0995,3.0995,6
2009-11-30,22:00:00,3.1020,3.1065,3.1020,3.1065,11
2009-11-30,22:05:00,3.1045,3.1065,3.1035,3.1065,6
2009-11-30,22:10:00,3.1060,3.1060,3.1060,3.1060,1
2009-11-30,22:15:00,3.1025,3.1025,3.1000,3.1005,12
2009-11-30,22:20:00,3.1005,3.1005,3.0980,3.0985,14
2009-11-30,22:25:00,3.0990,3.1000,3.0980,3.0980,4
2009-11-30,22:30:00,3.1005,3.1005,3.0940,3.0950,28
2009-11-30,22:35:00,3.0965,3.1035,3.0965,3.1035,14
2009-11-30,22:40:00,3.1035,3.1105,3.0995,3.1105,38
2009-11-30,22:45:00,3.1075,3.1155,3.1075,3.1155,22
2009-11-30,22:50:00,3.1155,3.1160,3.1125,3.1160,24
2009-11-30,22:55:00,3.1155,3.1225,3.1155,3.1225,29
2009-11-30,23:00:00,3.1220,3.1260,3.1180,3.1190,33
2009-11-30,23:05:00,3.1255,3.1275,3.1245,3.1270,53
2009-11-30,23:10:00,3.1270,3.1360,3.1250,3.1325,50
2009-11-30,23:15:00,3.1315,3.1320,3.1315,3.1315,5
2009-11-30,23:20:00,3.1320,3.1320,3.1300,3.1315,31
2009-11-30,23:25:00,3.1315,3.1375,3.1315,3.1365,69
2009-11-30,23:30:00,3.1370,3.1375,3.1350,3.1365,13
2009-11-30,23:35:00,3.1355,3.1355,3.1305,3.1315,27
2009-11-30,23:40:00,3.1325,3.1325,3.1300,3.1300,8
2009-11-30,23:45:00,3.1300,3.1300,3.1265,3.1280,13
2009-11-30,23:50:00,3.1265,3.1325,3.1265,3.1325,5
2009-11-30,23:55:00,3.1325,3.1335,3.1300,3.1330,13
2009-12-01,00:00:00,3.1330,3.1330,3.1230,3.1280,42
2009-12-01,00:05:00,3.1265,3.1295,3.1265,3.1295,34
2009-12-01,00:10:00,3.1285,3.1285,3.1260,3.1260,4
2009-12-01,00:15:00,3.1285,3.1305,3.1240,3.1255,30
2009-12-01,00:20:00,3.1275,3.1310,3.1275,3.1310,11
2009-12-01,00:25:00,3.1300,3.1360,3.1300,3.1350,5
2009-12-01,00:30:00,3.1345,3.1370,3.1340,3.1365,89
2009-12-01,00:35:00,3.1325,3.1435,3.1325,3.1435,26
2009-12-01,00:40:00,3.1425,3.1465,3.1420,3.1465,21
2009-12-01,00:45:00,3.1470,3.1500,3.1425,3.1425,33
2009-12-01,00:50:00,3.1425,3.1460,3.1365,3.1370,96
2009-12-01,00:55:00,3.1360,3.1390,3.1345,3.1390,43
2009-12-01,01:00:00,3.1365,3.1375,3.1365,3.1375,4
2009-12-01,01:05:00,3.1400,3.1470,3.1395,3.1465,16
2009-12-01,01:10:00,3.1450,3.1530,3.1450,3.1475,11
2009-12-01,01:15:00,3.1500,3.1500,3.1490,3.1490,16
2009-12-01,01:20:00,3.1485,3.1485,3.1480,3.1480,2
2009-12-01,01:25:00,3.1485,3.1490,3.1485,3.1490,2
2009-12-01,01:30:00,3.1545,3.1545,3.1490,3.1500,26
2009-12-01,01:35:00,3.1500,3.1500,3.1445,3.1480,20
2009-12-01,01:40:00,3.1480,3.1490,3.1465,3.1465,16
2009-12-01,01:45:00,3.1480,3.1480,3.1480,3.1480,2
2009-12-01,01:50:00,3.1490,3.1490,3.1480,3.1480,7
2009-12-01,01:55:00,3.1495,3.1520,3.1480,3.1500,65
2009-12-01,02:00:00,3.1510,3.1515,3.1500,3.1510,4
2009-12-01,02:05:00,3.1500,3.1515,3.1500,3.1505,14
2009-12-01,02:10:00,3.1505,3.1530,3.1500,3.1500,12
2009-12-01,02:15:00,3.1515,3.1525,3.1485,3.1485,15
2009-12-01,02:20:00,3.1530,3.1535,3.1515,3.1525,6
2009-12-01,02:25:00,3.1530,3.1540,3.1470,3.1470,17
2009-12-01,02:30:00,3.1480,3.1480,3.1480,3.1480,5
2009-12-01,02:35:00,3.1475,3.1475,3.1475,3.1475,2
2009-12-01,02:40:00,3.1485,3.1485,3.1465,3.1475,6
2009-12-01,02:45:00,3.1485,3.1485,3.1475,3.1480,13
2009-12-01,02:50:00,3.1470,3.1495,3.1470,3.1485,5
2009-12-01,02:55:00,3.1520,3.1545,3.1520,3.1535,20
2009-12-01,03:00:00,3.1520,3.1520,3.1485,3.1485,10
2009-12-01,03:05:00,3.1475,3.1475,3.1460,3.1460,6
2009-12-01,03:10:00,3.1450,3.1450,3.1450,3.1450,1
2009-12-01,03:15:00,3.1480,3.1485,3.1480,3.1485,4
2009-12-01,03:20:00,3.1445,3.1445,3.1440,3.1440,6
2009-12-01,03:25:00,3.1440,3.1440,3.1440,3.1440,1
2009-12-01,03:30:00,3.1465,3.1480,3.1465,3.1480,6
2009-12-01,03:40:00,3.1510,3.1530,3.1510,3.1530,4
2009-12-01,04:00:00,3.1450,3.1450,3.1450,3.1450,4
2009-12-01,04:05:00,3.1455,3.1455,3.1455,3.1455,1
2009-12-01,04:10:00,3.1455,3.1455,3.1455,3.1455,1
2009-12-01,04:15:00,3.1465,3.1465,3.1465,3.1465,1
2009-12-01,04:25:00,3.1455,3.1455,3.1450,3.1450,2
2009-12-01,04:30:00,3.1485,3.1485,3.1485,3.1485,1
2009-12-01,04:40:00,3.1465,3.1465,3.1465,3.1465,1
2009-12-01,04:55:00,3.1465,3.1465,3.1465,3.1465,1
2009-12-01,05:00:00,3.1460,3.1460,3.1460,3.1460,3
2009-12-01,05:15:00,3.1475,3.1475,3.1475,3.1475,1
2009-12-01,05:20:00,3.1450,3.1450,3.1450,3.1450,2
2009-12-01,05:25:00,3.1740,3.1740,3.1735,3.1735,3
2009-12-01,05:30:00,3.1730,3.1755,3.1730,3.1755,3
2009-12-01,05:35:00,3.1760,3.1760,3.1760,3.1760,1
2009-12-01,05:45:00,3.1740,3.1740,3.1725,3.1725,4
2009-12-01,05:50:00,3.1750,3.1750,3.1725,3.1725,4
2009-12-01,05:55:00,3.1760,3.1760,3.1760,3.1760,2
2009-12-01,06:00:00,3.1770,3.1770,3.1770,3.1770,3
2009-12-01,06:10:00,3.1765,3.1790,3.1765,3.1770,4
2009-12-01,07:00:00,3.1820,3.1880,3.1820,3.1820,29
2009-12-01,07:05:00,3.1820,3.1825,3.1800,3.1800,6
2009-12-01,07:25:00,3.1835,3.1835,3.1835,3.1835,1
2009-12-01,07:30:00,3.1760,3.1760,3.1760,3.1760,1
2009-12-01,07:35:00,3.1820,3.1840,3.1820,3.1840,4
2009-12-01,07:40:00,3.1805,3.1805,3.1805,3.1805,1
2009-12-01,07:50:00,3.1835,3.1835,3.1835,3.1835,2
2009-12-01,08:00:00,3.1825,3.1830,3.1820,3.1830,6
2009-12-01,08:05:00,3.1835,3.1835,3.1835,3.1835,10
2009-12-01,08:10:00,3.1830,3.1830,3.1815,3.1815,6
2009-12-01,08:15:00,3.1830,3.1830,3.1830,3.1830,3
2009-12-01,08:20:00,3.1865,3.1865,3.1865,3.1865,2
2009-12-01,08:30:00,3.1850,3.1850,3.1850,3.1850,1
2009-12-01,08:35:00,3.1840,3.1850,3.1840,3.1850,2
2009-12-01,08:40:00,3.1855,3.1855,3.1840,3.1840,3
2009-12-01,08:50:00,3.1840,3.1840,3.1840,3.1840,4
2009-12-01,08:55:00,3.1840,3.1840,3.1800,3.1800,15
2009-12-01,09:00:00,3.1760,3.1760,3.1600,3.1690,91
2009-12-01,09:05:00,3.1690,3.1700,3.1675,3.1675,37
2009-12-01,09:10:00,3.1670,3.1670,3.1605,3.1605,28
2009-12-01,09:15:00,3.1625,3.1640,3.1620,3.1640,13
2009-12-01,09:20:00,3.1625,3.1625,3.1590,3.1590,7
2009-12-01,09:25:00,3.1605,3.1605,3.1570,3.1570,19
2009-12-01,09:30:00,3.1580,3.1580,3.1555,3.1575,22
2009-12-01,09:35:00,3.1580,3.1580,3.1560,3.1560,10
2009-12-01,09:40:00,3.1580,3.1615,3.1580,3.1610,5
2009-12-01,09:45:00,3.1595,3.1595,3.1595,3.1595,2
2009-12-01,09:50:00,3.1600,3.1620,3.1600,3.1620,2
2009-12-01,09:55:00,3.1630,3.1645,3.1630,3.1640,13
2009-12-01,10:00:00,3.1640,3.1640,3.1635,3.1635,3
2009-12-01,10:05:00,3.1615,3.1615,3.1595,3.1595,11
2009-12-01,10:10:00,3.1590,3.1595,3.1590,3.1595,16
2009-12-01,10:15:00,3.1600,3.1600,3.1570,3.1570,5
2009-12-01,10:20:00,3.1585,3.1620,3.1585,3.1620,3
2009-12-01,10:25:00,3.1620,3.1620,3.1620,3.1620,2
2009-12-01,10:30:00,3.1620,3.1630,3.1620,3.1630,6
2009-12-01,10:35:00,3.1650,3.1650,3.1650,3.1650,7
2009-12-01,10:40:00,3.1650,3.1650,3.1640,3.1640,18
2009-12-01,10:45:00,3.1615,3.1620,3.1610,3.1610,8
2009-12-01,10:50:00,3.1610,3.1620,3.1610,3.1615,8
2009-12-01,10:55:00,3.1605,3.1605,3.1605,3.1605,1
2009-12-01,11:00:00,3.1600,3.1600,3.1600,3.1600,1
2009-12-01,11:05:00,3.1600,3.1600,3.1600,3.1600,1
2009-12-01,11:10:00,3.1600,3.1615,3.1600,3.1615,3
2009-12-01,11:15:00,3.1620,3.1620,3.1605,3.1605,7
2009-12-01,11:20:00,3.1605,3.1620,3.1580,3.1620,5
2009-12-01,11:25:00,3.1595,3.1615,3.1595,3.1615,3
2009-12-01,11:30:00,3.1595,3.1625,3.1595,3.1625,6
2009-12-01,11:35:00,3.1630,3.1630,3.1630,3.1630,8
2009-12-01,11:45:00,3.1630,3.1630,3.1630,3.1630,4
2009-12-01,11:55:00,3.1620,3.1620,3.1620,3.1620,2
2009-12-01,12:05:00,3.1620,3.1620,3.1620,3.1620,30
2009-12-01,12:20:00,3.1625,3.1625,3.1625,3.1625,1
2009-12-01,12:25:00,3.1625,3.1625,3.1620,3.1620,2
2009-12-01,12:30:00,3.1640,3.1640,3.1630,3.1630,63
2009-12-01,12:35:00,3.1630,3.1635,3.1625,3.1635,14
2009-12-01,12:40:00,3.1635,3.1640,3.1620,3.1630,30
2009-12-01,12:45:00,3.1625,3.1625,3.1620,3.1620,12
2009-12-01,12:50:00,3.1635,3.1635,3.1630,3.1630,16
2009-12-01,12:55:00,3.1640,3.1650,3.1640,3.1650,17
2009-12-01,13:00:00,3.1645,3.1650,3.1640,3.1640,15
2009-12-01,13:05:00,3.1640,3.1640,3.1610,3.1615,10
2009-12-01,13:10:00,3.1610,3.1610,3.1580,3.1580,13
2009-12-01,13:15:00,3.1575,3.1580,3.1550,3.1580,19
2009-12-01,13:20:00,3.1595,3.1600,3.1590,3.1595,13
2009-12-01,13:25:00,3.1605,3.1660,3.1605,3.1660,11
2009-12-01,13:30:00,3.1630,3.1630,3.1585,3.1585,16
2009-12-01,13:35:00,3.1590,3.1610,3.1590,3.1605,14
2009-12-01,13:40:00,3.1605,3.1650,3.1605,3.1650,11
2009-12-01,13:45:00,3.1650,3.1650,3.1640,3.1640,9
2009-12-01,13:50:00,3.1650,3.1675,3.1650,3.1675,21
2009-12-01,13:55:00,3.1675,3.1700,3.1675,3.1700,27
2009-12-01,14:00:00,3.1695,3.1710,3.1680,3.1680,42
2009-12-01,14:05:00,3.1660,3.1660,3.1635,3.1660,10
2009-12-01,14:10:00,3.1665,3.1665,3.1660,3.1660,4
2009-12-01,14:15:00,3.1665,3.1665,3.1640,3.1640,9
2009-12-01,14:20:00,3.1645,3.1650,3.1645,3.1650,5
2009-12-01,14:25:00,3.1660,3.1670,3.1660,3.1660,9
2009-12-01,14:30:00,3.1650,3.1660,3.1650,3.1655,11
2009-12-01,14:35:00,3.1650,3.1650,3.1630,3.1635,52
2009-12-01,14:40:00,3.1640,3.1665,3.1640,3.1655,6
2009-12-01,14:45:00,3.1650,3.1650,3.1640,3.1650,4
2009-12-01,14:50:00,3.1660,3.1660,3.1650,3.1660,24
2009-12-01,14:55:00,3.1655,3.1675,3.1655,3.1660,8
2009-12-01,15:00:00,3.1670,3.1780,3.1670,3.1775,81
2009-12-01,15:05:00,3.1765,3.1765,3.1735,3.1760,27
2009-12-01,15:10:00,3.1755,3.1795,3.1755,3.1790,38
2009-12-01,15:15:00,3.1785,3.1790,3.1775,3.1790,22
2009-12-01,15:20:00,3.1785,3.1820,3.1785,3.1795,17
2009-12-01,15:25:00,3.1790,3.1800,3.1770,3.1770,8
2009-12-01,15:30:00,3.1770,3.1770,3.1740,3.1740,29
2009-12-01,15:35:00,3.1740,3.1760,3.1735,3.1750,21
2009-12-01,15:40:00,3.1765,3.1800,3.1765,3.1800,39
2009-12-01,15:45:00,3.1800,3.1820,3.1775,3.1810,27
2009-12-01,15:50:00,3.1815,3.1860,3.1815,3.1845,82
2009-12-01,15:55:00,3.1845,3.1850,3.1830,3.1850,32
2009-12-01,16:00:00,3.1855,3.1880,3.1850,3.1875,84
2009-12-01,16:05:00,3.1875,3.1890,3.1840,3.1855,155
2009-12-01,16:10:00,3.1860,3.1890,3.1835,3.1885,115
2009-12-01,16:15:00,3.1890,3.1945,3.1890,3.1890,258
2009-12-01,16:20:00,3.1890,3.1935,3.1875,3.1890,76
2009-12-01,16:25:00,3.1890,3.1975,3.1885,3.1940,111
2009-12-01,16:30:00,3.1950,3.2000,3.1930,3.1995,167
2009-12-01,16:35:00,3.2000,3.2015,3.1985,3.2005,112
2009-12-01,16:40:00,3.2000,3.2025,3.1985,3.2025,53
2009-12-01,16:45:00,3.2035,3.2045,3.2010,3.2040,73
2009-12-01,16:50:00,3.2035,3.2040,3.2000,3.2010,60
2009-12-01,16:55:00,3.2020,3.2030,3.2000,3.2020,37
2009-12-01,17:00:00,3.2020,3.2070,3.2020,3.2055,58
2009-12-01,17:05:00,3.2045,3.2070,3.2025,3.2060,49
2009-12-01,17:10:00,3.2060,3.2065,3.2015,3.2020,25
2009-12-01,17:15:00,3.2020,3.2040,3.2000,3.2015,59
2009-12-01,17:20:00,3.2035,3.2085,3.2020,3.2060,67
2009-12-01,17:25:00,3.2060,3.2085,3.2050,3.2070,24
2009-12-01,17:30:00,3.2060,3.2145,3.2060,3.2130,204
2009-12-01,17:35:00,3.2135,3.2140,3.2120,3.2140,69
2009-12-01,17:40:00,3.2135,3.2135,3.2090,3.2090,26
2009-12-01,17:45:00,3.2105,3.2105,3.2075,3.2090,46
2009-12-01,17:50:00,3.2085,3.2125,3.2085,3.2100,58
2009-12-01,17:55:00,3.2085,3.2100,3.2065,3.2065,21
2009-12-01,18:00:00,3.2065,3.2065,3.2025,3.2030,16
2009-12-01,18:05:00,3.2025,3.2090,3.2025,3.2090,25
2009-12-01,18:10:00,3.2085,3.2100,3.2060,3.2085,31
2009-12-01,18:15:00,3.2070,3.2070,3.2025,3.2040,42
2009-12-01,18:20:00,3.2035,3.2065,3.2035,3.2065,7
2009-12-01,18:25:00,3.2050,3.2080,3.2040,3.2070,26
2009-12-01,18:30:00,3.2065,3.2065,3.2030,3.2040,16
2009-12-01,18:35:00,3.2030,3.2040,3.2020,3.2040,19
2009-12-01,18:40:00,3.2045,3.2045,3.2015,3.2030,21
2009-12-01,18:45:00,3.2040,3.2045,3.2030,3.2045,10
2009-12-01,18:50:00,3.2045,3.2050,3.2035,3.2050,9
2009-12-01,18:55:00,3.2040,3.2040,3.2030,3.2035,6
2009-12-01,19:00:00,3.2040,3.2045,3.2025,3.2025,34
2009-12-01,19:05:00,3.2030,3.2030,3.1980,3.2000,40
2009-12-01,19:10:00,3.1995,3.2010,3.1990,3.2010,9
2009-12-01,19:15:00,3.2000,3.2000,3.1990,3.1995,9
2009-12-01,19:20:00,3.1995,3.2010,3.1995,3.2000,10
2009-12-01,19:25:00,3.2010,3.2020,3.2005,3.2020,10
2009-12-01,19:30:00,3.2030,3.2050,3.2030,3.2050,24
2009-12-01,19:35:00,3.2050,3.2050,3.2035,3.2050,28
2009-12-01,19:40:00,3.2050,3.2065,3.2045,3.2060,6
2009-12-01,19:45:00,3.2050,3.2050,3.2040,3.2045,12
2009-12-01,19:50:00,3.2040,3.2050,3.2040,3.2050,23
2009-12-01,19:55:00,3.2050,3.2050,3.2030,3.2045,9
2009-12-01,20:00:00,3.2030,3.2035,3.2020,3.2025,14
2009-12-01,20:05:00,3.2000,3.2005,3.1990,3.2000,32
2009-12-01,20:10:00,3.2005,3.2010,3.1980,3.2010,19
2009-12-01,20:15:00,3.2000,3.2045,3.2000,3.2040,21
2009-12-01,20:20:00,3.2045,3.2045,3.2030,3.2040,17
2009-12-01,20:25:00,3.2020,3.2020,3.2020,3.2020,2
2009-12-01,20:30:00,3.2020,3.2020,3.1990,3.2020,44
2009-12-01,20:35:00,3.2005,3.2010,3.2000,3.2005,20
2009-12-01,20:40:00,3.2000,3.2005,3.1975,3.1990,54
2009-12-01,20:45:00,3.1990,3.2000,3.1950,3.2000,104
2009-12-01,20:50:00,3.2000,3.2045,3.2000,3.2020,143
2009-12-01,20:55:00,3.2020,3.2020,3.1965,3.1980,62
2009-12-01,21:00:00,3.1970,3.1990,3.1950,3.1950,90
2009-12-01,21:05:00,3.1955,3.1985,3.1915,3.1975,147
2009-12-01,21:10:00,3.1985,3.1990,3.1940,3.1955,403
2009-12-01,21:15:00,3.1960,3.1960,3.1900,3.1915,264
2009-12-01,21:20:00,3.1920,3.1950,3.1900,3.1925,281
2009-12-01,21:25:00,3.1930,3.1945,3.1910,3.1945,191
2009-12-01,21:30:00,3.1950,3.1975,3.1925,3.1925,333
2009-12-01,21:35:00,3.1925,3.1945,3.1910,3.1910,95
2009-12-01,21:40:00,3.1910,3.1920,3.1900,3.1910,93
2009-12-01,21:45:00,3.1915,3.1940,3.1910,3.1920,58
2009-12-01,21:50:00,3.1915,3.1925,3.1890,3.1900,92
2009-12-01,21:55:00,3.1905,3.1905,3.1875,3.1905,120
2009-12-01,22:00:00,3.1905,3.1955,3.1900,3.1955,197
2009-12-01,22:05:00,3.1955,3.2015,3.1915,3.2005,209
2009-12-01,22:10:00,3.2010,3.2020,3.1995,3.2010,280
2009-12-01,22:15:00,3.2010,3.2010,3.1995,3.2000,75
2009-12-01,22:20:00,3.2000,3.2010,3.1975,3.2005,106
2009-12-01,22:25:00,3.2005,3.2050,3.1995,3.2050,207
2009-12-01,22:30:00,3.2055,3.2060,3.1975,3.1975,363
2009-12-01,22:35:00,3.1975,3.2010,3.1950,3.2000,200
2009-12-01,22:40:00,3.1995,3.2020,3.1935,3.1935,238
2009-12-01,22:45:00,3.1945,3.2000,3.1930,3.1965,182
2009-12-01,22:50:00,3.1975,3.1985,3.1955,3.1980,77
2009-12-01,22:55:00,3.1985,3.2055,3.1985,3.2055,152
2009-12-01,23:00:00,3.2050,3.2075,3.1965,3.2075,385
2009-12-01,23:05:00,3.2075,3.2075,3.1980,3.2015,236
2009-12-01,23:10:00,3.2015,3.2060,3.1945,3.2030,188
2009-12-01,23:15:00,3.2045,3.2055,3.2035,3.2050,200
2009-12-01,23:20:00,3.2040,3.2060,3.2000,3.2045,201
2009-12-01,23:25:00,3.2040,3.2070,3.2020,3.2065,101
2009-12-01,23:30:00,3.2070,3.2130,3.2070,3.2130,414
2009-12-01,23:35:00,3.2125,3.2155,3.2110,3.2130,283
2009-12-01,23:40:00,3.2130,3.2160,3.2125,3.2140,262
2009-12-01,23:45:00,3.2140,3.2150,3.2095,3.2140,142
2009-12-01,23:50:00,3.2135,3.2145,3.2105,3.2135,105
2009-12-01,23:55:00,3.2145,3.2165,3.2125,3.2135,118
2009-12-02,00:00:00,3.2140,3.2275,3.2140,3.2250,726
2009-12-02,00:05:00,3.2240,3.2265,3.2185,3.2195,401
2009-12-02,00:10:00,3.2185,3.2210,3.2155,3.2200,160
2009-12-02,00:15:00,3.2195,3.2255,3.2170,3.2230,194
2009-12-02,00:20:00,3.2235,3.2380,3.2235,3.2320,697
2009-12-02,00:25:00,3.2320,3.2345,3.2260,3.2275,365
2009-12-02,00:30:00,3.2275,3.2340,3.2260,3.2335,177
2009-12-02,00:35:00,3.2335,3.2365,3.2300,3.2300,184
2009-12-02,00:40:00,3.2310,3.2335,3.2270,3.2270,371
2009-12-02,00:45:00,3.2270,3.2290,3.2240,3.2240,244
2009-12-02,00:50:00,3.2235,3.2275,3.2230,3.2270,249
2009-12-02,00:55:00,3.2275,3.2295,3.2240,3.2250,150
2009-12-02,01:00:00,3.2250,3.2280,3.2225,3.2270,154
2009-12-02,01:05:00,3.2270,3.2325,3.2265,3.2320,153
2009-12-02,01:10:00,3.2295,3.2320,3.2275,3.2290,101
2009-12-02,01:15:00,3.2295,3.2310,3.2280,3.2295,125
2009-12-02,01:20:00,3.2295,3.2300,3.2240,3.2240,83
2009-12-02,01:25:00,3.2240,3.2250,3.2215,3.2230,86
2009-12-02,01:30:00,3.2235,3.2270,3.2220,3.2240,108
2009-12-02,01:35:00,3.2250,3.2300,3.2250,3.2265,137
2009-12-02,01:40:00,3.2270,3.2290,3.2235,3.2250,94
2009-12-02,01:45:00,3.2255,3.2285,3.2245,3.2260,94
2009-12-02,01:50:00,3.2260,3.2280,3.2250,3.2260,130
2009-12-02,01:55:00,3.2260,3.2350,3.2240,3.2260,648
2009-12-02,02:00:00,3.2255,3.2270,3.2240,3.2250,129
2009-12-02,02:05:00,3.2245,3.2265,3.2240,3.2245,96
2009-12-02,02:10:00,3.2245,3.2275,3.2245,3.2275,44
2009-12-02,02:15:00,3.2275,3.2290,3.2260,3.2285,52
2009-12-02,02:20:00,3.2290,3.2325,3.2280,3.2310,89
2009-12-02,02:25:00,3.2300,3.2300,3.2255,3.2270,47
2009-12-02,02:30:00,3.2280,3.2295,3.2280,3.2295,29
2009-12-02,02:35:00,3.2280,3.2290,3.2250,3.2250,25
2009-12-02,02:40:00,3.2260,3.2260,3.2220,3.2220,25
2009-12-02,02:45:00,3.2215,3.2240,3.2215,3.2240,23
2009-12-02,02:50:00,3.2235,3.2240,3.2230,3.2235,15
2009-12-02,02:55:00,3.2230,3.2230,3.2215,3.2230,23
2009-12-02,03:00:00,3.2230,3.2240,3.2220,3.2230,13
2009-12-02,03:05:00,3.2235,3.2245,3.2230,3.2230,26
2009-12-02,03:10:00,3.2220,3.2230,3.2220,3.2220,19
2009-12-02,03:15:00,3.2225,3.2240,3.2220,3.2240,17
2009-12-02,03:20:00,3.2225,3.2240,3.2220,3.2240,7
2009-12-02,03:25:00,3.2230,3.2245,3.2225,3.2235,8
2009-12-02,03:30:00,3.2225,3.2245,3.2220,3.2220,23
2009-12-02,03:35:00,3.2225,3.2225,3.2205,3.2205,28
2009-12-02,03:40:00,3.2205,3.2205,3.2180,3.2180,13
2009-12-02,03:45:00,3.2185,3.2195,3.2180,3.2180,7
2009-12-02,03:50:00,3.2180,3.2180,3.2165,3.2180,12
2009-12-02,03:55:00,3.2165,3.2175,3.2165,3.2175,3
2009-12-02,04:00:00,3.2175,3.2180,3.2165,3.2180,7
2009-12-02,04:05:00,3.2165,3.2165,3.2165,3.2165,6
2009-12-02,04:10:00,3.2160,3.2190,3.2160,3.2190,12
2009-12-02,04:15:00,3.2185,3.2185,3.2175,3.2175,9
2009-12-02,04:20:00,3.2175,3.2180,3.2155,3.2155,10
2009-12-02,04:25:00,3.2155,3.2155,3.2130,3.2140,37
2009-12-02,04:30:00,3.2310,3.2310,3.2120,3.2120,15
2009-12-02,04:35:00,3.2115,3.2130,3.2100,3.2130,28
2009-12-02,04:40:00,3.2120,3.2125,3.2115,3.2115,4
2009-12-02,04:45:00,3.2120,3.2150,3.2120,3.2150,40
2009-12-02,04:50:00,3.2150,3.2160,3.2150,3.2160,5
2009-12-02,04:55:00,3.2165,3.2165,3.2135,3.2165,4
2009-12-02,05:00:00,3.2170,3.2175,3.2155,3.2175,6
2009-12-02,05:05:00,3.2175,3.2180,3.2160,3.2180,15
2009-12-02,05:10:00,3.2200,3.2225,3.2170,3.2225,7
2009-12-02,05:15:00,3.2200,3.2200,3.2180,3.2180,5
2009-12-02,05:20:00,3.2185,3.2190,3.2180,3.2180,7
2009-12-02,05:25:00,3.2180,3.2190,3.2180,3.2190,9
2009-12-02,05:30:00,3.2190,3.2190,3.2180,3.2180,8
2009-12-02,05:35:00,3.2180,3.2180,3.2180,3.2180,10
2009-12-02,05:45:00,3.2195,3.2200,3.2190,3.2190,7
2009-12-02,05:50:00,3.2190,3.2190,3.2190,3.2190,5
2009-12-02,06:00:00,3.2170,3.2170,3.2170,3.2170,1
2009-12-02,06:05:00,3.2170,3.2170,3.2170,3.2170,3
2009-12-02,06:10:00,3.2170,3.2170,3.2170,3.2170,2
2009-12-02,06:30:00,3.2310,3.2310,3.2310,3.2310,1
2009-12-02,07:00:00,3.2170,3.2170,3.2170,3.2170,3
2009-12-02,07:05:00,3.2185,3.2200,3.2185,3.2200,4
2009-12-02,07:10:00,3.2155,3.2155,3.2135,3.2135,4
2009-12-02,07:15:00,3.2200,3.2200,3.2200,3.2200,2
2009-12-02,07:20:00,3.2195,3.2195,3.2195,3.2195,1
2009-12-02,07:40:00,3.2135,3.2135,3.2110,3.2110,4
2009-12-02,07:45:00,3.2110,3.2110,3.2100,3.2100,3
2009-12-02,07:55:00,3.2125,3.2130,3.2125,3.2130,2
2009-12-02,08:00:00,3.2145,3.2195,3.2145,3.2195,3
2009-12-02,08:10:00,3.2135,3.2135,3.2135,3.2135,1
2009-12-02,08:15:00,3.2150,3.2150,3.2150,3.2150,3
2009-12-02,08:20:00,3.2150,3.2160,3.2150,3.2160,3
2009-12-02,08:25:00,3.2185,3.2185,3.2185,3.2185,1
2009-12-02,08:35:00,3.2170,3.2170,3.2170,3.2170,1
2009-12-02,08:45:00,3.2160,3.2160,3.2160,3.2160,5
2009-12-02,08:50:00,3.2165,3.2225,3.2160,3.2225,6
2009-12-02,08:55:00,3.2200,3.2200,3.2155,3.2155,7
2009-12-02,09:00:00,3.2155,3.2220,3.2150,3.2155,49
2009-12-02,09:05:00,3.2165,3.2165,3.2130,3.2130,20
2009-12-02,09:10:00,3.2135,3.2135,3.2120,3.2120,21
2009-12-02,09:15:00,3.2100,3.2100,3.2075,3.2090,47
2009-12-02,09:20:00,3.2100,3.2155,3.2100,3.2155,11
2009-12-02,09:25:00,3.2135,3.2135,3.2125,3.2130,6
2009-12-02,09:30:00,3.2130,3.2160,3.2130,3.2150,30
2009-12-02,09:35:00,3.2165,3.2180,3.2160,3.2160,4
2009-12-02,09:40:00,3.2150,3.2150,3.2115,3.2115,5
2009-12-02,09:45:00,3.2155,3.2185,3.2155,3.2180,5
2009-12-02,09:50:00,3.2150,3.2190,3.2135,3.2140,12
2009-12-02,09:55:00,3.2135,3.2135,3.2135,3.2135,3
2009-12-02,10:00:00,3.2135,3.2170,3.2135,3.2140,16
2009-12-02,10:05:00,3.2130,3.2145,3.2115,3.2145,8
2009-12-02,10:10:00,3.2165,3.2185,3.2165,3.2170,21
2009-12-02,10:15:00,3.2145,3.2150,3.2145,3.2150,3
2009-12-02,10:20:00,3.2165,3.2185,3.2165,3.2180,11
2009-12-02,10:25:00,3.2185,3.2200,3.2185,3.2200,7
2009-12-02,10:30:00,3.2200,3.2200,3.2185,3.2185,5
2009-12-02,10:35:00,3.2190,3.2200,3.2190,3.2200,22
2009-12-02,10:40:00,3.2190,3.2200,3.2190,3.2200,3
2009-12-02,10:45:00,3.2200,3.2205,3.2200,3.2205,5
2009-12-02,10:50:00,3.2205,3.2215,3.2195,3.2215,12
2009-12-02,10:55:00,3.2250,3.2250,3.2230,3.2230,30
2009-12-02,11:00:00,3.2250,3.2270,3.2245,3.2270,9
2009-12-02,11:05:00,3.2265,3.2270,3.2250,3.2250,16
2009-12-02,11:10:00,3.2270,3.2270,3.2250,3.2250,18
2009-12-02,11:15:00,3.2245,3.2265,3.2245,3.2250,14
2009-12-02,11:20:00,3.2250,3.2280,3.2250,3.2280,30
2009-12-02,11:25:00,3.2285,3.2285,3.2260,3.2275,9
2009-12-02,11:30:00,3.2275,3.2290,3.2275,3.2290,2
2009-12-02,11:35:00,3.2280,3.2280,3.2280,3.2280,1
2009-12-02,11:45:00,3.2255,3.2275,3.2255,3.2275,6
2009-12-02,11:55:00,3.2265,3.2265,3.2265,3.2265,2
2009-12-02,12:00:00,3.2250,3.2265,3.2250,3.2265,25
2009-12-02,12:10:00,3.2260,3.2260,3.2260,3.2260,5
2009-12-02,12:30:00,3.2275,3.2295,3.2270,3.2285,27
2009-12-02,12:35:00,3.2285,3.2300,3.2275,3.2300,12
2009-12-02,12:40:00,3.2300,3.2300,3.2290,3.2290,13
2009-12-02,12:45:00,3.2295,3.2320,3.2295,3.2320,25
2009-12-02,12:50:00,3.2320,3.2325,3.2315,3.2315,7
2009-12-02,12:55:00,3.2320,3.2335,3.2320,3.2325,12
2009-12-02,13:00:00,3.2325,3.2340,3.2320,3.2325,9
2009-12-02,13:05:00,3.2325,3.2345,3.2325,3.2325,14
2009-12-02,13:10:00,3.2325,3.2325,3.2300,3.2325,16
2009-12-02,13:15:00,3.2335,3.2410,3.2335,3.2410,79
2009-12-02,13:20:00,3.2415,3.2450,3.2400,3.2410,88
2009-12-02,13:25:00,3.2420,3.2420,3.2390,3.2400,27
2009-12-02,13:30:00,3.2390,3.2390,3.2345,3.2360,33
2009-12-02,13:35:00,3.2355,3.2360,3.2340,3.2350,21
2009-12-02,13:40:00,3.2350,3.2375,3.2345,3.2375,21
2009-12-02,13:45:00,3.2385,3.2400,3.2385,3.2400,16
2009-12-02,13:50:00,3.2390,3.2395,3.2385,3.2395,6
2009-12-02,13:55:00,3.2380,3.2380,3.2365,3.2370,10
2009-12-02,14:00:00,3.2370,3.2375,3.2370,3.2370,17
2009-12-02,14:05:00,3.2360,3.2360,3.2340,3.2340,19
2009-12-02,14:10:00,3.2350,3.2355,3.2350,3.2355,14
2009-12-02,14:15:00,3.2350,3.2350,3.2335,3.2345,13
2009-12-02,14:20:00,3.2350,3.2350,3.2295,3.2305,25
2009-12-02,14:25:00,3.2300,3.2300,3.2265,3.2295,14
2009-12-02,14:30:00,3.2265,3.2265,3.2260,3.2260,3
2009-12-02,14:35:00,3.2285,3.2285,3.2255,3.2255,23
2009-12-02,14:40:00,3.2250,3.2250,3.2230,3.2245,18
2009-12-02,14:45:00,3.2250,3.2270,3.2240,3.2250,14
2009-12-02,14:50:00,3.2260,3.2260,3.2215,3.2240,23
2009-12-02,14:55:00,3.2240,3.2265,3.2225,3.2255,23
2009-12-02,15:00:00,3.2255,3.2270,3.2255,3.2260,11
2009-12-02,15:05:00,3.2260,3.2260,3.2230,3.2250,33
2009-12-02,15:10:00,3.2230,3.2240,3.2230,3.2230,13
2009-12-02,15:15:00,3.2245,3.2250,3.2245,3.2250,10
2009-12-02,15:20:00,3.2240,3.2240,3.2190,3.2200,22
2009-12-02,15:25:00,3.2190,3.2195,3.2150,3.2170,61
2009-12-02,15:30:00,3.2180,3.2210,3.2180,3.2180,30
2009-12-02,15:35:00,3.2180,3.2195,3.2150,3.2180,30
2009-12-02,15:40:00,3.2155,3.2175,3.2150,3.2165,24
2009-12-02,15:45:00,3.2165,3.2200,3.2145,3.2200,44
2009-12-02,15:50:00,3.2200,3.2215,3.2200,3.2210,20
2009-12-02,15:55:00,3.2220,3.2300,3.2210,3.2300,48
2009-12-02,16:00:00,3.2300,3.2305,3.2270,3.2300,116
2009-12-02,16:05:00,3.2305,3.2385,3.2305,3.2365,64
2009-12-02,16:10:00,3.2360,3.2425,3.2350,3.2410,102
2009-12-02,16:15:00,3.2410,3.2410,3.2355,3.2375,62
2009-12-02,16:20:00,3.2390,3.2405,3.2375,3.2405,39
2009-12-02,16:25:00,3.2410,3.2490,3.2410,3.2480,102
2009-12-02,16:30:00,3.2490,3.2495,3.2460,3.2470,84
2009-12-02,16:35:00,3.2470,3.2475,3.2450,3.2455,28
2009-12-02,16:40:00,3.2435,3.2460,3.2430,3.2445,16
2009-12-02,16:45:00,3.2440,3.2440,3.2365,3.2370,56
2009-12-02,16:50:00,3.2365,3.2385,3.2350,3.2380,38
2009-12-02,16:55:00,3.2385,3.2650,3.2305,3.2345,1111
2009-12-02,17:00:00,3.2350,3.2360,3.2320,3.2330,56
2009-12-02,17:05:00,3.2325,3.2365,3.2300,3.2365,50
2009-12-02,17:10:00,3.2360,3.2405,3.2360,3.2380,55
2009-12-02,17:15:00,3.2390,3.2390,3.2345,3.2355,14
2009-12-02,17:20:00,3.2355,3.2355,3.2275,3.2275,31
2009-12-02,17:25:00,3.2270,3.2320,3.2270,3.2320,21
2009-12-02,17:30:00,3.2320,3.2335,3.2310,3.2310,17
2009-12-02,17:35:00,3.2335,3.2400,3.2335,3.2395,30
2009-12-02,17:40:00,3.2395,3.2430,3.2375,3.2375,41
2009-12-02,17:45:00,3.2375,3.2390,3.2350,3.2375,35
2009-12-02,17:50:00,3.2370,3.2420,3.2370,3.2420,26
2009-12-02,17:55:00,3.2415,3.2415,3.2395,3.2395,5
2009-12-02,18:00:00,3.2360,3.2370,3.2355,3.2355,13
2009-12-02,18:05:00,3.2365,3.2390,3.2355,3.2360,23
2009-12-02,18:10:00,3.2355,3.2355,3.2315,3.2330,23
2009-12-02,18:15:00,3.2340,3.2360,3.2330,3.2345,29
2009-12-02,18:20:00,3.2330,3.2345,3.2290,3.2290,21
2009-12-02,18:25:00,3.2285,3.2285,3.2230,3.2245,114
2009-12-02,18:30:00,3.2255,3.2290,3.2245,3.2290,51
2009-12-02,18:35:00,3.2295,3.2320,3.2265,3.2265,38
2009-12-02,18:40:00,3.2265,3.2275,3.2260,3.2270,22
2009-12-02,18:45:00,3.2275,3.2300,3.2275,3.2275,8
2009-12-02,18:50:00,3.2275,3.2275,3.2210,3.2265,74
2009-12-02,18:55:00,3.2265,3.2285,3.2260,3.2280,39
2009-12-02,19:00:00,3.2270,3.2315,3.2270,3.2310,24
2009-12-02,19:05:00,3.2315,3.2315,3.2275,3.2280,41
2009-12-02,19:10:00,3.2270,3.2270,3.2225,3.2225,27
2009-12-02,19:15:00,3.2225,3.2240,3.2205,3.2225,58
2009-12-02,19:20:00,3.2225,3.2225,3.2140,3.2160,69
2009-12-02,19:25:00,3.2160,3.2215,3.2150,3.2195,40
2009-12-02,19:30:00,3.2200,3.2220,3.2185,3.2220,70
2009-12-02,19:35:00,3.2230,3.2230,3.2200,3.2200,8
2009-12-02,19:40:00,3.2210,3.2235,3.2195,3.2235,39
2009-12-02,19:45:00,3.2240,3.2285,3.2240,3.2265,32
2009-12-02,19:50:00,3.2270,3.2290,3.2270,3.2270,32
2009-12-02,19:55:00,3.2275,3.2275,3.2245,3.2245,19
2009-12-02,20:00:00,3.2250,3.2260,3.2225,3.2225,23
2009-12-02,20:05:00,3.2235,3.2265,3.2235,3.2255,37
2009-12-02,20:10:00,3.2265,3.2290,3.2265,3.2290,23
2009-12-02,20:15:00,3.2290,3.2290,3.2265,3.2280,31
2009-12-02,20:20:00,3.2280,3.2335,3.2280,3.2335,46
2009-12-02,20:25:00,3.2330,3.2365,3.2315,3.2315,70
2009-12-02,20:30:00,3.2305,3.2340,3.2295,3.2335,62
2009-12-02,20:35:00,3.2325,3.2385,3.2325,3.2385,65
2009-12-02,20:40:00,3.2390,3.2400,3.2360,3.2365,49
2009-12-02,20:45:00,3.2375,3.2375,3.2350,3.2350,37
2009-12-02,20:50:00,3.2350,3.2365,3.2330,3.2360,63
2009-12-02,20:55:00,3.2360,3.2375,3.2360,3.2360,41
2009-12-02,21:00:00,3.2360,3.2445,3.2360,3.2385,85
2009-12-02,21:05:00,3.2395,3.2465,3.2395,3.2450,95
2009-12-02,21:10:00,3.2435,3.2485,3.2405,3.2420,263
2009-12-02,21:15:00,3.2425,3.2425,3.2350,3.2365,240
2009-12-02,21:20:00,3.2360,3.2430,3.2340,3.2430,198
2009-12-02,21:25:00,3.2420,3.2420,3.2380,3.2390,77
2009-12-02,21:30:00,3.2380,3.2400,3.2340,3.2375,128
2009-12-02,21:35:00,3.2380,3.2415,3.2350,3.2390,125
2009-12-02,21:40:00,3.2390,3.2415,3.2375,3.2395,70
2009-12-02,21:45:00,3.2390,3.2390,3.2340,3.2360,71
2009-12-02,21:50:00,3.2365,3.2365,3.2300,3.2320,94
2009-12-02,21:55:00,3.2310,3.2315,3.2275,3.2305,94
2009-12-02,22:00:00,3.2320,3.2375,3.2310,3.2355,179
2009-12-02,22:05:00,3.2360,3.2365,3.2285,3.2300,111
2009-12-02,22:10:00,3.2295,3.2295,3.2250,3.2275,100
2009-12-02,22:15:00,3.2275,3.2325,3.2260,3.2320,72
2009-12-02,22:20:00,3.2310,3.2345,3.2305,3.2325,53
2009-12-02,22:25:00,3.2320,3.2460,3.2315,3.2455,196
2009-12-02,22:30:00,3.2460,3.2500,3.2425,3.2495,380
2009-12-02,22:35:00,3.2485,3.2540,3.2470,3.2540,497
2009-12-02,22:40:00,3.2540,3.2580,3.2505,3.2515,356
2009-12-02,22:45:00,3.2510,3.2550,3.2500,3.2545,322
2009-12-02,22:50:00,3.2545,3.2690,3.2540,3.2625,612
2009-12-02,22:55:00,3.2630,3.2635,3.2575,3.2580,330
2009-12-02,23:00:00,3.2580,3.2630,3.2575,3.2600,160
2009-12-02,23:05:00,3.2610,3.2635,3.2590,3.2595,205
2009-12-02,23:10:00,3.2595,3.2695,3.2585,3.2685,344
2009-12-02,23:15:00,3.2690,3.2730,3.2665,3.2715,403
2009-12-02,23:20:00,3.2715,3.2725,3.2650,3.2655,151
2009-12-02,23:25:00,3.2650,3.2705,3.2650,3.2680,129
2009-12-02,23:30:00,3.2675,3.2690,3.2610,3.2630,264
2009-12-02,23:35:00,3.2630,3.2675,3.2615,3.2640,190
2009-12-02,23:40:00,3.2645,3.2650,3.2595,3.2615,147
2009-12-02,23:45:00,3.2610,3.2640,3.2605,3.2630,85
2009-12-02,23:50:00,3.2630,3.2660,3.2620,3.2625,128
2009-12-02,23:55:00,3.2635,3.2640,3.2595,3.2610,127
2009-12-03,00:00:00,3.2605,3.2605,3.2460,3.2460,305
2009-12-03,00:05:00,3.2475,3.2530,3.2470,3.2515,175
2009-12-03,00:10:00,3.2515,3.2540,3.2460,3.2470,164
2009-12-03,00:15:00,3.2460,3.2540,3.2460,3.2510,269
2009-12-03,00:20:00,3.2505,3.2590,3.2495,3.2580,255
2009-12-03,00:25:00,3.2575,3.2590,3.2555,3.2590,113
2009-12-03,00:30:00,3.2580,3.2620,3.2555,3.2580,113
2009-12-03,00:35:00,3.2585,3.2620,3.2585,3.2605,121
2009-12-03,00:40:00,3.2605,3.2620,3.2580,3.2615,72
2009-12-03,00:45:00,3.2610,3.2630,3.2560,3.2570,158
2009-12-03,00:50:00,3.2560,3.2570,3.2490,3.2495,210
2009-12-03,00:55:00,3.2500,3.2525,3.2480,3.2525,151
2009-12-03,01:00:00,3.2530,3.2580,3.2530,3.2565,109
2009-12-03,01:05:00,3.2560,3.2560,3.2500,3.2500,58
2009-12-03,01:10:00,3.2505,3.2540,3.2500,3.2505,65
2009-12-03,01:15:00,3.2510,3.2540,3.2480,3.2485,93
2009-12-03,01:20:00,3.2490,3.2500,3.2460,3.2500,157
2009-12-03,01:25:00,3.2495,3.2520,3.2480,3.2520,107
2009-12-03,01:30:00,3.2520,3.2530,3.2505,3.2515,78
2009-12-03,01:35:00,3.2520,3.2540,3.2520,3.2525,81
2009-12-03,01:40:00,3.2520,3.2545,3.2520,3.2530,163
2009-12-03,01:45:00,3.2535,3.2560,3.2510,3.2555,192
2009-12-03,01:50:00,3.2555,3.2560,3.2530,3.2555,136
2009-12-03,01:55:00,3.2560,3.2590,3.2540,3.2590,269
2009-12-03,02:00:00,3.2580,3.2585,3.2555,3.2585,104
2009-12-03,02:05:00,3.2585,3.2585,3.2545,3.2570,48
2009-12-03,02:10:00,3.2565,3.2605,3.2560,3.2595,64
2009-12-03,02:15:00,3.2605,3.2620,3.2590,3.2605,46
2009-12-03,02:20:00,3.2605,3.2620,3.2585,3.2595,60
2009-12-03,02:25:00,3.2595,3.2605,3.2560,3.2560,64
2009-12-03,02:30:00,3.2565,3.2570,3.2540,3.2560,50
2009-12-03,02:35:00,3.2570,3.2570,3.2535,3.2550,47
2009-12-03,02:40:00,3.2545,3.2545,3.2530,3.2535,18
2009-12-03,02:45:00,3.2535,3.2540,3.2520,3.2535,36
2009-12-03,02:50:00,3.2530,3.2540,3.2515,3.2525,28
2009-12-03,02:55:00,3.2515,3.2530,3.2500,3.2510,22
2009-12-03,03:00:00,3.2500,3.2545,3.2495,3.2510,59
2009-12-03,03:05:00,3.2525,3.2530,3.2500,3.2500,9
2009-12-03,03:10:00,3.2515,3.2515,3.2500,3.2505,9
2009-12-03,03:15:00,3.2525,3.2525,3.2470,3.2515,21
2009-12-03,03:20:00,3.2500,3.2525,3.2500,3.2520,22
2009-12-03,03:25:00,3.2525,3.2585,3.2515,3.2560,74
2009-12-03,03:30:00,3.2580,3.2580,3.2550,3.2565,8
2009-12-03,03:35:00,3.2570,3.2585,3.2570,3.2580,12
2009-12-03,03:40:00,3.2580,3.2605,3.2580,3.2580,26
2009-12-03,03:45:00,3.2600,3.2620,3.2600,3.2620,14
2009-12-03,03:50:00,3.2625,3.2625,3.2600,3.2600,8
2009-12-03,03:55:00,3.2610,3.2610,3.2575,3.2575,11
2009-12-03,04:00:00,3.2580,3.2580,3.2570,3.2570,14
2009-12-03,04:05:00,3.2570,3.2570,3.2555,3.2555,8
2009-12-03,04:10:00,3.2555,3.2555,3.2540,3.2545,8
2009-12-03,04:15:00,3.2550,3.2565,3.2540,3.2540,4
2009-12-03,04:20:00,3.2570,3.2600,3.2570,3.2600,17
2009-12-03,04:25:00,3.2610,3.2620,3.2580,3.2605,17
2009-12-03,04:30:00,3.2605,3.2605,3.2585,3.2605,6
2009-12-03,04:35:00,3.2605,3.2630,3.2600,3.2630,11
2009-12-03,04:40:00,3.2620,3.2650,3.2620,3.2640,24
2009-12-03,04:45:00,3.2625,3.2650,3.2615,3.2640,13
2009-12-03,04:50:00,3.2650,3.2655,3.2650,3.2650,9
2009-12-03,04:55:00,3.2640,3.2650,3.2630,3.2645,18
2009-12-03,05:00:00,3.2645,3.2650,3.2625,3.2650,16
2009-12-03,05:05:00,3.2620,3.2635,3.2615,3.2615,18
2009-12-03,05:10:00,3.2630,3.2660,3.2630,3.2660,6
2009-12-03,05:15:00,3.2610,3.2610,3.2610,3.2610,1
2009-12-03,05:20:00,3.2620,3.2620,3.2575,3.2575,17
2009-12-03,05:25:00,3.2565,3.2575,3.2550,3.2565,11
2009-12-03,05:30:00,3.2550,3.2550,3.2510,3.2510,11
2009-12-03,05:40:00,3.2500,3.2510,3.2500,3.2510,7
2009-12-03,05:45:00,3.2505,3.2505,3.2500,3.2500,2
2009-12-03,05:50:00,3.2500,3.2500,3.2500,3.2500,2
2009-12-03,05:55:00,3.2505,3.2610,3.2470,3.2610,34
2009-12-03,06:00:00,3.2580,3.2590,3.2580,3.2590,2
2009-12-03,06:05:00,3.2570,3.2570,3.2565,3.2565,6
2009-12-03,06:10:00,3.2590,3.2610,3.2565,3.2565,6
2009-12-03,06:35:00,3.2585,3.2585,3.2585,3.2585,1
2009-12-03,07:00:00,3.2625,3.2640,3.2600,3.2600,9
2009-12-03,07:05:00,3.2535,3.2535,3.2535,3.2535,2
2009-12-03,07:10:00,3.2595,3.2600,3.2595,3.2600,5
2009-12-03,07:15:00,3.2590,3.2630,3.2555,3.2575,8
2009-12-03,07:20:00,3.2535,3.2600,3.2535,3.2600,5
2009-12-03,07:25:00,3.2570,3.2570,3.2570,3.2570,1
2009-12-03,07:30:00,3.2570,3.2570,3.2565,3.2570,9
2009-12-03,07:35:00,3.2570,3.2570,3.2570,3.2570,2
2009-12-03,07:40:00,3.2600,3.2600,3.2600,3.2600,1
2009-12-03,07:45:00,3.2600,3.2600,3.2565,3.2565,9
2009-12-03,08:00:00,3.2620,3.2620,3.2600,3.2600,2
2009-12-03,08:05:00,3.2600,3.2600,3.2600,3.2600,1
2009-12-03,08:10:00,3.2640,3.2640,3.2640,3.2640,1
2009-12-03,08:15:00,3.2600,3.2600,3.2585,3.2585,5
2009-12-03,08:25:00,3.2635,3.2650,3.2635,3.2650,3
2009-12-03,08:30:00,3.2660,3.2700,3.2660,3.2675,35
2009-12-03,08:35:00,3.2665,3.2665,3.2625,3.2625,6
2009-12-03,08:40:00,3.2620,3.2655,3.2620,3.2655,7
2009-12-03,08:45:00,3.2655,3.2695,3.2655,3.2695,7
2009-12-03,08:50:00,3.2660,3.2675,3.2645,3.2645,10
2009-12-03,08:55:00,3.2645,3.2655,3.2640,3.2640,15
2009-12-03,09:00:00,3.2625,3.2625,3.2535,3.2545,108
2009-12-03,09:05:00,3.2545,3.2545,3.2520,3.2520,11
2009-12-03,09:10:00,3.2515,3.2535,3.2500,3.2520,24
2009-12-03,09:15:00,3.2520,3.2535,3.2515,3.2515,5
2009-12-03,09:20:00,3.2535,3.2650,3.2535,3.2650,68
2009-12-03,09:25:00,3.2635,3.2650,3.2620,3.2630,12
2009-12-03,09:30:00,3.2650,3.2650,3.2650,3.2650,4
2009-12-03,09:35:00,3.2650,3.2655,3.2615,3.2615,3
2009-12-03,09:40:00,3.2615,3.2630,3.2580,3.2580,8
2009-12-03,09:45:00,3.2600,3.2625,3.2600,3.2625,2
2009-12-03,09:50:00,3.2610,3.2610,3.2610,3.2610,3
2009-12-03,09:55:00,3.2605,3.2605,3.2605,3.2605,1
2009-12-03,10:00:00,3.2600,3.2600,3.2600,3.2600,1
2009-12-03,10:05:00,3.2555,3.2555,3.2520,3.2520,5
2009-12-03,10:10:00,3.2550,3.2565,3.2540,3.2540,9
2009-12-03,10:15:00,3.2565,3.2570,3.2565,3.2570,2
2009-12-03,10:20:00,3.2565,3.2595,3.2540,3.2550,15
2009-12-03,10:25:00,3.2540,3.2540,3.2540,3.2540,1
2009-12-03,10:30:00,3.2550,3.2585,3.2550,3.2570,14
2009-12-03,10:40:00,3.2565,3.2565,3.2565,3.2565,3
2009-12-03,10:45:00,3.2590,3.2590,3.2590,3.2590,3
2009-12-03,10:50:00,3.2580,3.2585,3.2580,3.2585,3
2009-12-03,10:55:00,3.2585,3.2590,3.2585,3.2590,14
2009-12-03,11:00:00,3.2585,3.2585,3.2585,3.2585,3
2009-12-03,11:05:00,3.2565,3.2565,3.2565,3.2565,2
2009-12-03,11:10:00,3.2570,3.2570,3.2560,3.2560,2
2009-12-03,11:15:00,3.2575,3.2585,3.2570,3.2570,5
2009-12-03,11:20:00,3.2595,3.2595,3.2595,3.2595,4
2009-12-03,11:25:00,3.2610,3.2610,3.2600,3.2600,5
2009-12-03,11:45:00,3.2615,3.2625,3.2615,3.2615,6
2009-12-03,11:55:00,3.2620,3.2620,3.2620,3.2620,3
2009-12-03,12:05:00,3.2600,3.2600,3.2600,3.2600,10
2009-12-03,12:10:00,3.2595,3.2595,3.2595,3.2595,2
2009-12-03,12:15:00,3.2595,3.2595,3.2595,3.2595,1
2009-12-03,12:20:00,3.2610,3.2610,3.2610,3.2610,1
2009-12-03,12:25:00,3.2600,3.2600,3.2600,3.2600,1
2009-12-03,12:30:00,3.2620,3.2675,3.2620,3.2675,32
2009-12-03,12:35:00,3.2680,3.2720,3.2680,3.2700,42
2009-12-03,12:40:00,3.2665,3.2700,3.2665,3.2700,2
2009-12-03,12:45:00,3.2665,3.2665,3.2665,3.2665,6
2009-12-03,12:50:00,3.2670,3.2675,3.2665,3.2670,6
2009-12-03,12:55:00,3.2645,3.2655,3.2620,3.2620,11
2009-12-03,13:00:00,3.2620,3.2620,3.2595,3.2600,23
2009-12-03,13:05:00,3.2620,3.2620,3.2595,3.2595,8
2009-12-03,13:10:00,3.2595,3.2595,3.2580,3.2580,30
2009-12-03,13:15:00,3.2575,3.2575,3.2545,3.2570,25
2009-12-03,13:20:00,3.2585,3.2595,3.2580,3.2580,8
2009-12-03,13:25:00,3.2585,3.2595,3.2585,3.2595,2
2009-12-03,13:30:00,3.2575,3.2580,3.2570,3.2570,3
2009-12-03,13:35:00,3.2575,3.2575,3.2550,3.2575,5
2009-12-03,13:40:00,3.2565,3.2565,3.2565,3.2565,1
2009-12-03,13:45:00,3.2575,3.2575,3.2520,3.2520,24
2009-12-03,13:50:00,3.2525,3.2545,3.2525,3.2535,15
2009-12-03,13:55:00,3.2530,3.2535,3.2510,3.2515,21
2009-12-03,14:00:00,3.2510,3.2510,3.2485,3.2500,37
2009-12-03,14:05:00,3.2480,3.2480,3.2450,3.2450,66
2009-12-03,14:10:00,3.2450,3.2475,3.2420,3.2420,64
2009-12-03,14:15:00,3.2410,3.2420,3.2380,3.2405,84
2009-12-03,14:20:00,3.2405,3.2465,3.2405,3.2445,50
2009-12-03,14:25:00,3.2450,3.2470,3.2440,3.2460,43
2009-12-03,14:30:00,3.2455,3.2480,3.2450,3.2480,21
2009-12-03,14:35:00,3.2480,3.2510,3.2475,3.2505,22
2009-12-03,14:40:00,3.2510,3.2520,3.2500,3.2505,24
2009-12-03,14:45:00,3.2505,3.2505,3.2485,3.2495,22
2009-12-03,14:50:00,3.2495,3.2515,3.2485,3.2515,29
2009-12-03,14:55:00,3.2505,3.2535,3.2505,3.2515,31
2009-12-03,15:00:00,3.2515,3.2550,3.2515,3.2550,48
2009-12-03,15:05:00,3.2535,3.2565,3.2535,3.2565,17
2009-12-03,15:10:00,3.2550,3.2560,3.2550,3.2560,2
2009-12-03,15:15:00,3.2565,3.2590,3.2565,3.2590,6
2009-12-03,15:20:00,3.2585,3.2650,3.2585,3.2650,40
2009-12-03,15:25:00,3.2650,3.2715,3.2650,3.2700,58
2009-12-03,15:30:00,3.2710,3.2745,3.2680,3.2680,61
2009-12-03,15:35:00,3.2685,3.2695,3.2675,3.2680,25
2009-12-03,15:40:00,3.2685,3.2685,3.2650,3.2650,19
2009-12-03,15:45:00,3.2650,3.2675,3.2650,3.2675,3
2009-12-03,15:50:00,3.2685,3.2685,3.2620,3.2630,15
2009-12-03,15:55:00,3.2640,3.2640,3.2605,3.2605,33
2009-12-03,16:00:00,3.2610,3.2610,3.2575,3.2580,76
2009-12-03,16:05:00,3.2585,3.2620,3.2585,3.2620,21
2009-12-03,16:10:00,3.2630,3.2630,3.2525,3.2575,84
2009-12-03,16:15:00,3.2570,3.2580,3.2550,3.2560,52
2009-12-03,16:20:00,3.2560,3.2560,3.2540,3.2545,35
2009-12-03,16:25:00,3.2570,3.2570,3.2535,3.2565,24
2009-12-03,16:30:00,3.2570,3.2580,3.2570,3.2580,38
2009-12-03,16:35:00,3.2570,3.2580,3.2565,3.2580,36
2009-12-03,16:40:00,3.2585,3.2620,3.2585,3.2620,16
2009-12-03,16:45:00,3.2615,3.2620,3.2595,3.2595,7
2009-12-03,16:50:00,3.2590,3.2620,3.2590,3.2600,19
2009-12-03,16:55:00,3.2590,3.2600,3.2590,3.2600,3
2009-12-03,17:00:00,3.2585,3.2585,3.2535,3.2535,19
2009-12-03,17:05:00,3.2535,3.2560,3.2525,3.2560,13
2009-12-03,17:10:00,3.2540,3.2540,3.2540,3.2540,1
2009-12-03,17:15:00,3.2520,3.2520,3.2490,3.2495,24
2009-12-03,17:20:00,3.2495,3.2495,3.2460,3.2460,42
2009-12-03,17:25:00,3.2470,3.2475,3.2430,3.2475,70
2009-12-03,17:30:00,3.2475,3.2495,3.2470,3.2490,59
2009-12-03,17:35:00,3.2505,3.2545,3.2505,3.2540,12
2009-12-03,17:40:00,3.2540,3.2540,3.2450,3.2450,42
2009-12-03,17:45:00,3.2480,3.2495,3.2480,3.2490,18
2009-12-03,17:50:00,3.2490,3.2535,3.2490,3.2530,17
2009-12-03,17:55:00,3.2525,3.2540,3.2520,3.2530,18
2009-12-03,18:00:00,3.2545,3.2545,3.2540,3.2545,13
2009-12-03,18:05:00,3.2530,3.2535,3.2520,3.2535,9
2009-12-03,18:10:00,3.2525,3.2525,3.2505,3.2505,15
2009-12-03,18:15:00,3.2530,3.2530,3.2530,3.2530,1
2009-12-03,18:20:00,3.2545,3.2545,3.2500,3.2505,9
2009-12-03,18:25:00,3.2515,3.2530,3.2515,3.2525,6
2009-12-03,18:30:00,3.2540,3.2540,3.2525,3.2530,9
2009-12-03,18:35:00,3.2535,3.2535,3.2525,3.2530,8
2009-12-03,18:40:00,3.2535,3.2545,3.2530,3.2535,7
2009-12-03,18:45:00,3.2535,3.2535,3.2500,3.2510,27
2009-12-03,18:50:00,3.2495,3.2510,3.2475,3.2475,38
2009-12-03,18:55:00,3.2470,3.2485,3.2450,3.2475,42
2009-12-03,19:00:00,3.2475,3.2475,3.2460,3.2470,57
2009-12-03,19:05:00,3.2465,3.2475,3.2460,3.2470,32
2009-12-03,19:10:00,3.2485,3.2530,3.2485,3.2515,54
2009-12-03,19:15:00,3.2520,3.2530,3.2510,3.2525,24
2009-12-03,19:20:00,3.2525,3.2530,3.2490,3.2490,22
2009-12-03,19:25:00,3.2500,3.2510,3.2465,3.2485,45
2009-12-03,19:30:00,3.2485,3.2505,3.2450,3.2475,34
2009-12-03,19:35:00,3.2480,3.2485,3.2470,3.2475,22
2009-12-03,19:40:00,3.2485,3.2500,3.2475,3.2480,18
2009-12-03,19:45:00,3.2490,3.2505,3.2480,3.2490,14
2009-12-03,19:50:00,3.2475,3.2530,3.2475,3.2520,18
2009-12-03,19:55:00,3.2520,3.2520,3.2455,3.2455,55
2009-12-03,20:00:00,3.2460,3.2490,3.2460,3.2475,6
2009-12-03,20:05:00,3.2480,3.2480,3.2465,3.2465,15
2009-12-03,20:10:00,3.2470,3.2475,3.2415,3.2430,73
2009-12-03,20:15:00,3.2435,3.2440,3.2395,3.2405,70
2009-12-03,20:20:00,3.2405,3.2425,3.2395,3.2420,23
2009-12-03,20:25:00,3.2420,3.2435,3.2405,3.2420,58
2009-12-03,20:30:00,3.2425,3.2475,3.2425,3.2440,72
2009-12-03,20:35:00,3.2435,3.2460,3.2425,3.2450,52
2009-12-03,20:40:00,3.2450,3.2465,3.2430,3.2455,85
2009-12-03,20:45:00,3.2450,3.2475,3.2440,3.2455,41
2009-12-03,20:50:00,3.2455,3.2480,3.2450,3.2470,97
2009-12-03,20:55:00,3.2470,3.2480,3.2460,3.2480,39
2009-12-03,21:00:00,3.2485,3.2515,3.2480,3.2495,37
2009-12-03,21:05:00,3.2480,3.2490,3.2460,3.2460,63
2009-12-03,21:10:00,3.2470,3.2510,3.2455,3.2500,121
2009-12-03,21:15:00,3.2500,3.2505,3.2485,3.2505,33
2009-12-03,21:20:00,3.2505,3.2545,3.2505,3.2525,100
2009-12-03,21:25:00,3.2525,3.2535,3.2500,3.2525,73
2009-12-03,21:30:00,3.2535,3.2560,3.2440,3.2440,315
2009-12-03,21:35:00,3.2440,3.2530,3.2390,3.2485,371
2009-12-03,21:40:00,3.2480,3.2540,3.2410,3.2435,217
2009-12-03,21:45:00,3.2430,3.2520,3.2415,3.2445,183
2009-12-03,21:50:00,3.2440,3.2490,3.2405,3.2470,289
2009-12-03,21:55:00,3.2460,3.2470,3.2410,3.2430,170
2009-12-03,22:00:00,3.2430,3.2500,3.2430,3.2475,255
2009-12-03,22:05:00,3.2475,3.2585,3.2465,3.2550,199
2009-12-03,22:10:00,3.2550,3.2585,3.2510,3.2520,255
2009-12-03,22:15:00,3.2515,3.2530,3.2495,3.2500,178
2009-12-03,22:20:00,3.2500,3.2500,3.2430,3.2445,242
2009-12-03,22:25:00,3.2455,3.2460,3.2395,3.2430,242
2009-12-03,22:30:00,3.2430,3.2490,3.2400,3.2465,215
2009-12-03,22:35:00,3.2475,3.2530,3.2470,3.2515,225
2009-12-03,22:40:00,3.2525,3.2620,3.2525,3.2550,462
2009-12-03,22:45:00,3.2550,3.2585,3.2510,3.2545,250
2009-12-03,22:50:00,3.2545,3.2545,3.2470,3.2480,229
2009-12-03,22:55:00,3.2470,3.2485,3.2440,3.2485,139
2009-12-03,23:00:00,3.2480,3.2480,3.2395,3.2430,451
2009-12-03,23:05:00,3.2430,3.2490,3.2410,3.2450,259
2009-12-03,23:10:00,3.2455,3.2455,3.2390,3.2410,297
2009-12-03,23:15:00,3.2400,3.2425,3.2365,3.2400,591
2009-12-03,23:20:00,3.2395,3.2445,3.2385,3.2435,218
2009-12-03,23:25:00,3.2425,3.2515,3.2420,3.2470,277
2009-12-03,23:30:00,3.2465,3.2510,3.2460,3.2470,240
2009-12-03,23:35:00,3.2470,3.2485,3.2410,3.2435,664
2009-12-03,23:40:00,3.2430,3.2450,3.2375,3.2410,684
2009-12-03,23:45:00,3.2405,3.2525,3.2405,3.2515,275
2009-12-03,23:50:00,3.2515,3.2535,3.2480,3.2480,348
2009-12-03,23:55:00,3.2495,3.2530,3.2485,3.2530,178
2009-12-04,00:00:00,3.2530,3.2575,3.2530,3.2560,254
2009-12-04,00:05:00,3.2560,3.2600,3.2560,3.2575,239
2009-12-04,00:10:00,3.2570,3.2595,3.2560,3.2585,108
2009-12-04,00:15:00,3.2590,3.2590,3.2535,3.2545,88
2009-12-04,00:20:00,3.2545,3.2575,3.2530,3.2555,234
2009-12-04,00:25:00,3.2540,3.2600,3.2535,3.2580,124
2009-12-04,00:30:00,3.2575,3.2595,3.2545,3.2570,114
2009-12-04,00:35:00,3.2570,3.2585,3.2520,3.2520,137
2009-12-04,00:40:00,3.2520,3.2570,3.2515,3.2560,163
2009-12-04,00:45:00,3.2555,3.2560,3.2520,3.2530,158
2009-12-04,00:50:00,3.2530,3.2530,3.2410,3.2410,406
2009-12-04,00:55:00,3.2415,3.2425,3.2365,3.2390,403
2009-12-04,01:00:00,3.2385,3.2405,3.2360,3.2380,311
2009-12-04,01:05:00,3.2370,3.2395,3.2330,3.2375,224
2009-12-04,01:10:00,3.2375,3.2420,3.2355,3.2385,239
2009-12-04,01:15:00,3.2390,3.2405,3.2365,3.2405,188
2009-12-04,01:20:00,3.2405,3.2425,3.2385,3.2400,222
2009-12-04,01:25:00,3.2405,3.2430,3.2385,3.2385,124
2009-12-04,01:30:00,3.2390,3.2415,3.2390,3.2405,69
2009-12-04,01:35:00,3.2405,3.2420,3.2395,3.2420,143
2009-12-04,01:40:00,3.2415,3.2425,3.2385,3.2395,160
2009-12-04,01:45:00,3.2390,3.2415,3.2380,3.2400,120
2009-12-04,01:50:00,3.2400,3.2415,3.2395,3.2400,172
2009-12-04,01:55:00,3.2400,3.2480,3.2380,3.2460,595
2009-12-04,02:00:00,3.2460,3.2475,3.2445,3.2470,193
2009-12-04,02:05:00,3.2465,3.2485,3.2445,3.2475,51
2009-12-04,02:10:00,3.2485,3.2485,3.2430,3.2445,89
2009-12-04,02:15:00,3.2455,3.2505,3.2450,3.2450,118
2009-12-04,02:20:00,3.2505,3.2530,3.2495,3.2530,83
2009-12-04,02:25:00,3.2535,3.2545,3.2510,3.2530,102
2009-12-04,02:30:00,3.2525,3.2525,3.2495,3.2510,26
2009-12-04,02:35:00,3.2515,3.2520,3.2515,3.2520,14
2009-12-04,02:40:00,3.2520,3.2540,3.2520,3.2540,11
2009-12-04,02:45:00,3.2530,3.2530,3.2510,3.2515,15
2009-12-04,02:50:00,3.2525,3.2525,3.2510,3.2515,10
2009-12-04,02:55:00,3.2525,3.2530,3.2525,3.2530,4
2009-12-04,03:00:00,3.2535,3.2535,3.2515,3.2525,12
2009-12-04,03:05:00,3.2525,3.2525,3.2475,3.2480,18
2009-12-04,03:10:00,3.2485,3.2495,3.2470,3.2470,19
2009-12-04,03:15:00,3.2475,3.2485,3.2465,3.2475,15
2009-12-04,03:20:00,3.2470,3.2535,3.2470,3.2530,21
2009-12-04,03:25:00,3.2520,3.2545,3.2500,3.2505,20
2009-12-04,03:30:00,3.2500,3.2515,3.2500,3.2515,7
2009-12-04,03:35:00,3.2510,3.2535,3.2500,3.2530,45
2009-12-04,03:40:00,3.2530,3.2555,3.2530,3.2550,29
2009-12-04,03:45:00,3.2525,3.2530,3.2525,3.2530,3
2009-12-04,03:50:00,3.2535,3.2535,3.2510,3.2515,22
2009-12-04,03:55:00,3.2515,3.2520,3.2515,3.2515,5
2009-12-04,04:00:00,3.2510,3.2540,3.2510,3.2540,9
2009-12-04,04:05:00,3.2520,3.2580,3.2515,3.2560,16
2009-12-04,04:10:00,3.2555,3.2590,3.2510,3.2590,22
2009-12-04,04:15:00,3.2550,3.2570,3.2545,3.2545,7
2009-12-04,04:20:00,3.2555,3.2560,3.2555,3.2560,19
2009-12-04,04:25:00,3.2525,3.2530,3.2525,3.2530,18
2009-12-04,04:30:00,3.2545,3.2550,3.2450,3.2550,7
2009-12-04,04:35:00,3.2540,3.2545,3.2535,3.2540,11
2009-12-04,04:40:00,3.2535,3.2535,3.2450,3.2450,42
2009-12-04,04:45:00,3.2455,3.2480,3.2445,3.2445,64
2009-12-04,04:50:00,3.2440,3.2470,3.2425,3.2455,37
2009-12-04,04:55:00,3.2450,3.2480,3.2445,3.2445,31
2009-12-04,05:00:00,3.2450,3.2450,3.2425,3.2425,36
2009-12-04,05:05:00,3.2430,3.2450,3.2430,3.2450,4
2009-12-04,05:10:00,3.2435,3.2445,3.2425,3.2425,9
2009-12-04,05:15:00,3.2420,3.2445,3.2420,3.2425,7
2009-12-04,05:20:00,3.2425,3.2450,3.2420,3.2450,13
2009-12-04,05:25:00,3.2425,3.2425,3.2395,3.2400,10
2009-12-04,05:30:00,3.2400,3.2400,3.2350,3.2350,39
2009-12-04,05:35:00,3.2360,3.2360,3.2360,3.2360,1
2009-12-04,05:40:00,3.2360,3.2360,3.2355,3.2355,7
2009-12-04,05:45:00,3.2360,3.2360,3.2360,3.2360,2
2009-12-04,05:50:00,3.2350,3.2350,3.2350,3.2350,15
2009-12-04,05:55:00,3.2350,3.2350,3.2350,3.2350,2
2009-12-04,06:00:00,3.2375,3.2375,3.2370,3.2370,7
2009-12-04,06:05:00,3.2370,3.2370,3.2370,3.2370,4
2009-12-04,06:10:00,3.2370,3.2370,3.2365,3.2365,3
2009-12-04,06:35:00,3.2450,3.2450,3.2450,3.2450,1
2009-12-04,07:00:00,3.2345,3.2350,3.2320,3.2345,23
2009-12-04,07:05:00,3.2360,3.2375,3.2360,3.2375,5
2009-12-04,07:10:00,3.2375,3.2445,3.2375,3.2445,5
2009-12-04,07:15:00,3.2385,3.2385,3.2385,3.2385,1
2009-12-04,07:30:00,3.2395,3.2400,3.2350,3.2350,9
2009-12-04,07:35:00,3.2345,3.2390,3.2345,3.2345,7
2009-12-04,07:40:00,3.2370,3.2370,3.2370,3.2370,1
2009-12-04,07:45:00,3.2355,3.2355,3.2350,3.2350,7
2009-12-04,07:50:00,3.2350,3.2350,3.2340,3.2345,11
2009-12-04,07:55:00,3.2345,3.2355,3.2345,3.2355,5
2009-12-04,08:05:00,3.2350,3.2350,3.2345,3.2345,23
2009-12-04,08:10:00,3.2345,3.2360,3.2345,3.2360,3
2009-12-04,08:15:00,3.2345,3.2345,3.2340,3.2340,4
2009-12-04,08:25:00,3.2340,3.2345,3.2340,3.2345,10
2009-12-04,08:30:00,3.2345,3.2345,3.2345,3.2345,2
2009-12-04,08:35:00,3.2330,3.2330,3.2330,3.2330,10
2009-12-04,08:40:00,3.2330,3.2345,3.2275,3.2275,28
2009-12-04,08:45:00,3.2295,3.2330,3.2265,3.2270,41
2009-12-04,08:50:00,3.2290,3.2295,3.2290,3.2290,15
2009-12-04,08:55:00,3.2290,3.2290,3.2275,3.2275,8
2009-12-04,09:00:00,3.2275,3.2280,3.2240,3.2280,37
2009-12-04,09:05:00,3.2295,3.2300,3.2285,3.2285,13
2009-12-04,09:10:00,3.2275,3.2345,3.2275,3.2345,18
2009-12-04,09:15:00,3.2340,3.2355,3.2340,3.2345,14
2009-12-04,09:20:00,3.2360,3.2360,3.2315,3.2325,19
2009-12-04,09:30:00,3.2340,3.2340,3.2340,3.2340,2
2009-12-04,09:35:00,3.2335,3.2345,3.2335,3.2345,2
2009-12-04,09:40:00,3.2345,3.2355,3.2345,3.2350,14
2009-12-04,09:45:00,3.2350,3.2375,3.2350,3.2350,18
2009-12-04,09:50:00,3.2360,3.2370,3.2345,3.2360,14
2009-12-04,09:55:00,3.2350,3.2350,3.2345,3.2345,8
2009-12-04,10:00:00,3.2350,3.2350,3.2340,3.2340,8
2009-12-04,10:05:00,3.2350,3.2350,3.2350,3.2350,2
2009-12-04,10:10:00,3.2340,3.2340,3.2340,3.2340,2
2009-12-04,10:20:00,3.2355,3.2355,3.2350,3.2350,7
2009-12-04,10:25:00,3.2340,3.2340,3.2320,3.2320,8
2009-12-04,10:30:00,3.2325,3.2340,3.2315,3.2320,10
2009-12-04,10:35:00,3.2320,3.2320,3.2320,3.2320,4
2009-12-04,10:40:00,3.2310,3.2310,3.2300,3.2305,6
2009-12-04,10:45:00,3.2305,3.2305,3.2305,3.2305,1
2009-12-04,10:50:00,3.2325,3.2325,3.2325,3.2325,1
2009-12-04,10:55:00,3.2350,3.2350,3.2350,3.2350,8
2009-12-04,11:00:00,3.2350,3.2375,3.2330,3.2375,7
2009-12-04,11:05:00,3.2360,3.2360,3.2360,3.2360,1
2009-12-04,11:10:00,3.2350,3.2350,3.2345,3.2345,9
2009-12-04,11:15:00,3.2330,3.2330,3.2295,3.2300,24
2009-12-04,11:20:00,3.2300,3.2300,3.2300,3.2300,3
2009-12-04,11:25:00,3.2300,3.2300,3.2275,3.2275,12
2009-12-04,11:30:00,3.2270,3.2290,3.2270,3.2270,27
2009-12-04,11:35:00,3.2280,3.2280,3.2280,3.2280,1
2009-12-04,11:45:00,3.2275,3.2275,3.2275,3.2275,1
2009-12-04,11:50:00,3.2280,3.2295,3.2270,3.2270,9
2009-12-04,11:55:00,3.2270,3.2270,3.2220,3.2220,18
2009-12-04,12:00:00,3.2240,3.2240,3.2240,3.2240,1
2009-12-04,12:05:00,3.2225,3.2225,3.2220,3.2220,15
2009-12-04,12:10:00,3.2220,3.2235,3.2205,3.2220,19
2009-12-04,12:15:00,3.2225,3.2225,3.2225,3.2225,1
2009-12-04,12:20:00,3.2245,3.2260,3.2245,3.2255,9
2009-12-04,12:30:00,3.2240,3.2250,3.2225,3.2225,19
2009-12-04,12:35:00,3.2235,3.2245,3.2235,3.2245,3
2009-12-04,12:40:00,3.2240,3.2245,3.2230,3.2230,8
2009-12-04,12:45:00,3.2225,3.2225,3.2210,3.2225,33
2009-12-04,12:50:00,3.2225,3.2225,3.2210,3.2225,13
2009-12-04,12:55:00,3.2225,3.2225,3.2215,3.2220,23
2009-12-04,13:00:00,3.2225,3.2235,3.2225,3.2230,7
2009-12-04,13:05:00,3.2235,3.2240,3.2225,3.2240,9
2009-12-04,13:10:00,3.2240,3.2240,3.2210,3.2215,11
2009-12-04,13:15:00,3.2210,3.2215,3.2170,3.2170,48
2009-12-04,13:20:00,3.2175,3.2190,3.2165,3.2165,27
2009-12-04,13:25:00,3.2165,3.2185,3.2150,3.2170,24
2009-12-04,13:30:00,3.2175,3.2180,3.2165,3.2180,15
2009-12-04,13:35:00,3.2180,3.2190,3.2170,3.2180,42
2009-12-04,13:45:00,3.2190,3.2210,3.2190,3.2210,3
2009-12-04,13:50:00,3.2215,3.2215,3.2215,3.2215,1
2009-12-04,13:55:00,3.2215,3.2230,3.2210,3.2230,8
2009-12-04,14:00:00,3.2220,3.2255,3.2220,3.2250,24
2009-12-04,14:05:00,3.2250,3.2255,3.2245,3.2245,31
2009-12-04,14:10:00,3.2245,3.2245,3.2240,3.2240,6
2009-12-04,14:15:00,3.2230,3.2240,3.2225,3.2225,5
2009-12-04,14:20:00,3.2230,3.2255,3.2230,3.2250,11
2009-12-04,14:25:00,3.2250,3.2280,3.2245,3.2280,9
2009-12-04,14:30:00,3.2270,3.2300,3.2265,3.2300,11
2009-12-04,14:35:00,3.2295,3.2310,3.2295,3.2310,28
2009-12-04,14:40:00,3.2305,3.2350,3.2305,3.2340,14
2009-12-04,14:45:00,3.2335,3.2335,3.2290,3.2295,14
2009-12-04,14:50:00,3.2300,3.2340,3.2300,3.2335,10
2009-12-04,14:55:00,3.2345,3.2350,3.2340,3.2350,18
2009-12-04,15:00:00,3.2340,3.2350,3.2320,3.2330,23
2009-12-04,15:05:00,3.2330,3.2340,3.2325,3.2340,6
2009-12-04,15:10:00,3.2340,3.2360,3.2340,3.2350,20
2009-12-04,15:15:00,3.2360,3.2395,3.2360,3.2390,34
2009-12-04,15:20:00,3.2390,3.2415,3.2390,3.2400,57
2009-12-04,15:25:00,3.2410,3.2420,3.2395,3.2410,20
2009-12-04,15:30:00,3.2410,3.2410,3.2355,3.2355,25
2009-12-04,15:35:00,3.2350,3.2355,3.2325,3.2335,20
2009-12-04,15:40:00,3.2355,3.2360,3.2325,3.2325,15
2009-12-04,15:45:00,3.2320,3.2335,3.2320,3.2335,7
2009-12-04,15:50:00,3.2345,3.2345,3.2300,3.2300,37
2009-12-04,15:55:00,3.2310,3.2325,3.2295,3.2300,20
2009-12-04,16:00:00,3.2300,3.2310,3.2250,3.2250,70
2009-12-04,16:05:00,3.2240,3.2250,3.2140,3.2150,108
2009-12-04,16:10:00,3.2150,3.2200,3.2150,3.2190,104
2009-12-04,16:15:00,3.2190,3.2230,3.2180,3.2200,73
2009-12-04,16:20:00,3.2200,3.2205,3.2185,3.2205,30
2009-12-04,16:25:00,3.2205,3.2240,3.2200,3.2230,74
2009-12-04,16:30:00,3.2230,3.2250,3.2200,3.2240,75
2009-12-04,16:35:00,3.2240,3.2245,3.2210,3.2235,25
2009-12-04,16:40:00,3.2235,3.2235,3.2150,3.2180,51
2009-12-04,16:45:00,3.2175,3.2185,3.2175,3.2175,10
2009-12-04,16:50:00,3.2180,3.2185,3.2165,3.2180,32
2009-12-04,16:55:00,3.2180,3.2195,3.2175,3.2195,22
2009-12-04,17:00:00,3.2195,3.2225,3.2190,3.2210,37
2009-12-04,17:05:00,3.2205,3.2205,3.2185,3.2190,32
2009-12-04,17:10:00,3.2195,3.2195,3.2180,3.2190,9
2009-12-04,17:15:00,3.2195,3.2195,3.2175,3.2175,11
2009-12-04,17:20:00,3.2200,3.2205,3.2165,3.2165,10
2009-12-04,17:25:00,3.2180,3.2195,3.2140,3.2160,31
2009-12-04,17:30:00,3.2145,3.2155,3.2140,3.2150,20
2009-12-04,17:35:00,3.2150,3.2180,3.2100,3.2105,115
2009-12-04,17:40:00,3.2105,3.2140,3.2080,3.2140,48
2009-12-04,17:45:00,3.2140,3.2165,3.2140,3.2165,11
2009-12-04,17:50:00,3.2170,3.2215,3.2170,3.2195,69
2009-12-04,17:55:00,3.2185,3.2200,3.2180,3.2185,36
2009-12-04,18:00:00,3.2190,3.2190,3.2180,3.2180,3
2009-12-04,18:05:00,3.2175,3.2175,3.2140,3.2140,15
2009-12-04,18:10:00,3.2140,3.2180,3.2140,3.2180,15
2009-12-04,18:15:00,3.2170,3.2170,3.2145,3.2155,39
2009-12-04,18:20:00,3.2150,3.2150,3.2125,3.2125,22
2009-12-04,18:25:00,3.2130,3.2145,3.2120,3.2120,11
2009-12-04,18:30:00,3.2115,3.2125,3.2110,3.2125,45
2009-12-04,18:35:00,3.2125,3.2140,3.2125,3.2135,8
2009-12-04,18:40:00,3.2135,3.2145,3.2135,3.2145,15
2009-12-04,18:45:00,3.2145,3.2150,3.2140,3.2140,6
2009-12-04,18:50:00,3.2165,3.2170,3.2160,3.2170,9
2009-12-04,18:55:00,3.2170,3.2190,3.2170,3.2185,15
2009-12-04,19:00:00,3.2165,3.2175,3.2165,3.2170,9
2009-12-04,19:05:00,3.2170,3.2180,3.2170,3.2175,12
2009-12-04,19:10:00,3.2170,3.2185,3.2165,3.2185,14
2009-12-04,19:15:00,3.2180,3.2190,3.2165,3.2165,22
2009-12-04,19:20:00,3.2180,3.2180,3.2155,3.2160,34
2009-12-04,19:25:00,3.2165,3.2180,3.2165,3.2180,7
2009-12-04,19:30:00,3.2160,3.2170,3.2160,3.2170,4
2009-12-04,19:35:00,3.2170,3.2175,3.2155,3.2175,10
2009-12-04,19:40:00,3.2175,3.2175,3.2175,3.2175,3
2009-12-04,19:45:00,3.2180,3.2180,3.2170,3.2180,10
2009-12-04,19:50:00,3.2190,3.2200,3.2180,3.2200,26
2009-12-04,19:55:00,3.2210,3.2255,3.2210,3.2245,69
2009-12-04,20:00:00,3.2240,3.2270,3.2240,3.2240,43
2009-12-04,20:05:00,3.2245,3.2355,3.2240,3.2335,134
2009-12-04,20:10:00,3.2330,3.2340,3.2305,3.2310,43
2009-12-04,20:15:00,3.2315,3.2320,3.2280,3.2300,33
2009-12-04,20:20:00,3.2285,3.2295,3.2270,3.2285,14
2009-12-04,20:25:00,3.2275,3.2285,3.2265,3.2275,16
2009-12-04,20:30:00,3.2275,3.2290,3.2275,3.2285,50
2009-12-04,20:35:00,3.2260,3.2280,3.2260,3.2280,47
2009-12-04,20:40:00,3.2280,3.2290,3.2270,3.2280,37
2009-12-04,20:45:00,3.2285,3.2295,3.2285,3.2295,9
2009-12-04,20:50:00,3.2300,3.2360,3.2290,3.2315,131
2009-12-04,20:55:00,3.2325,3.2325,3.2310,3.2315,27
2009-12-04,21:00:00,3.2300,3.2300,3.2275,3.2290,52
2009-12-04,21:05:00,3.2285,3.2325,3.2285,3.2305,67
2009-12-04,21:10:00,3.2305,3.2350,3.2280,3.2335,183
2009-12-04,21:15:00,3.2340,3.2365,3.2330,3.2330,129
2009-12-04,21:20:00,3.2330,3.2330,3.2270,3.2290,117
2009-12-04,21:25:00,3.2290,3.2320,3.2255,3.2285,147
2009-12-04,21:30:00,3.2305,3.2570,3.2305,3.2470,1107
2009-12-04,21:35:00,3.2485,3.2580,3.2320,3.2385,805
2009-12-04,21:40:00,3.2375,3.2410,3.2350,3.2360,620
2009-12-04,21:45:00,3.2360,3.2500,3.2310,3.2490,476
2009-12-04,21:50:00,3.2485,3.2510,3.2435,3.2460,385
2009-12-04,21:55:00,3.2455,3.2460,3.2325,3.2385,342
2009-12-04,22:00:00,3.2395,3.2525,3.2355,3.2525,504
2009-12-04,22:05:00,3.2525,3.2620,3.2520,3.2600,575
2009-12-04,22:10:00,3.2605,3.2720,3.2600,3.2675,643
2009-12-04,22:15:00,3.2660,3.2685,3.2560,3.2565,757
2009-12-04,22:20:00,3.2575,3.2675,3.2575,3.2615,254
2009-12-04,22:25:00,3.2620,3.2750,3.2620,3.2710,325
2009-12-04,22:30:00,3.2715,3.2730,3.2600,3.2600,474
2009-12-04,22:35:00,3.2600,3.2670,3.2585,3.2620,284
2009-12-04,22:40:00,3.2635,3.2680,3.2585,3.2595,242
2009-12-04,22:45:00,3.2595,3.2645,3.2595,3.2625,264
2009-12-04,22:50:00,3.2640,3.2640,3.2540,3.2560,235
2009-12-04,22:55:00,3.2570,3.2605,3.2540,3.2605,173
2009-12-04,23:00:00,3.2610,3.2630,3.2560,3.2560,182
2009-12-04,23:05:00,3.2555,3.2575,3.2515,3.2565,306
2009-12-04,23:10:00,3.2555,3.2605,3.2525,3.2605,189
2009-12-04,23:15:00,3.2615,3.2640,3.2595,3.2600,167
2009-12-04,23:20:00,3.2595,3.2610,3.2515,3.2515,214
2009-12-04,23:25:00,3.2520,3.2545,3.2505,3.2525,196
2009-12-04,23:30:00,3.2525,3.2525,3.2450,3.2450,340
2009-12-04,23:35:00,3.2460,3.2460,3.2385,3.2420,516
2009-12-04,23:40:00,3.2410,3.2460,3.2410,3.2445,309
2009-12-04,23:45:00,3.2460,3.2515,3.2460,3.2475,149
2009-12-04,23:50:00,3.2475,3.2495,3.2435,3.2450,192
2009-12-04,23:55:00,3.2455,3.2455,3.2365,3.2365,324
2009-12-05,00:00:00,3.2370,3.2370,3.2270,3.2330,890
2009-12-05,00:05:00,3.2330,3.2450,3.2315,3.2450,331
2009-12-05,00:10:00,3.2450,3.2465,3.2395,3.2405,174
2009-12-05,00:15:00,3.2410,3.2410,3.2355,3.2410,249
2009-12-05,00:20:00,3.2415,3.2440,3.2370,3.2425,159
2009-12-05,00:25:00,3.2425,3.2465,3.2365,3.2365,242
2009-12-05,00:30:00,3.2365,3.2380,3.2250,3.2270,483
2009-12-05,00:35:00,3.2280,3.2315,3.2255,3.2280,240
2009-12-05,00:40:00,3.2280,3.2280,3.2050,3.2065,989
2009-12-05,00:45:00,3.2060,3.2095,3.1985,3.2090,814
2009-12-05,00:50:00,3.2090,3.2180,3.2060,3.2170,453
2009-12-05,00:55:00,3.2175,3.2175,3.2095,3.2140,239
2009-12-05,01:00:00,3.2130,3.2160,3.2110,3.2160,174
2009-12-05,01:05:00,3.2150,3.2230,3.2140,3.2230,209
2009-12-05,01:10:00,3.2225,3.2245,3.2195,3.2195,132
2009-12-05,01:15:00,3.2195,3.2225,3.2185,3.2195,114
2009-12-05,01:20:00,3.2200,3.2215,3.2150,3.2180,117
2009-12-05,01:25:00,3.2180,3.2230,3.2170,3.2225,83
2009-12-05,01:30:00,3.2230,3.2325,3.2230,3.2290,394
2009-12-05,01:35:00,3.2290,3.2345,3.2290,3.2320,216
2009-12-05,01:40:00,3.2315,3.2340,3.2295,3.2335,112
2009-12-05,01:45:00,3.2335,3.2395,3.2335,3.2350,225
2009-12-05,01:50:00,3.2350,3.2395,3.2345,3.2350,141
2009-12-05,01:55:00,3.2350,3.2400,3.2320,3.2385,517
2009-12-05,02:00:00,3.2385,3.2415,3.2370,3.2415,200
2009-12-05,02:05:00,3.2415,3.2420,3.2365,3.2380,171
2009-12-05,02:10:00,3.2380,3.2420,3.2365,3.2405,213
2009-12-05,02:15:00,3.2405,3.2405,3.2375,3.2395,75
2009-12-05,02:20:00,3.2390,3.2400,3.2340,3.2345,74
2009-12-05,02:25:00,3.2335,3.2335,3.2275,3.2295,185
2009-12-05,02:30:00,3.2280,3.2350,3.2280,3.2335,61
2009-12-05,02:35:00,3.2335,3.2340,3.2295,3.2300,51
2009-12-05,02:40:00,3.2310,3.2370,3.2310,3.2360,39
2009-12-05,02:45:00,3.2370,3.2370,3.2315,3.2320,35
2009-12-05,02:50:00,3.2310,3.2310,3.2240,3.2265,64
2009-12-05,02:55:00,3.2275,3.2275,3.2155,3.2175,138
2009-12-05,03:00:00,3.2170,3.2185,3.2130,3.2160,251
2009-12-05,03:05:00,3.2160,3.2160,3.2105,3.2110,141
2009-12-05,03:10:00,3.2110,3.2150,3.2110,3.2150,127
2009-12-05,03:15:00,3.2145,3.2145,3.2050,3.2050,176
2009-12-05,03:20:00,3.2050,3.2065,3.1960,3.1960,131
2009-12-05,03:25:00,3.1955,3.1960,3.1930,3.1960,305
2009-12-05,03:30:00,3.1960,3.2100,3.1960,3.2060,155
2009-12-05,03:35:00,3.2060,3.2065,3.2020,3.2035,25
2009-12-05,03:40:00,3.2030,3.2030,3.1950,3.1950,49
2009-12-05,03:45:00,3.1955,3.1980,3.1925,3.1925,106
2009-12-05,03:50:00,3.1945,3.2015,3.1930,3.2005,74
2009-12-05,03:55:00,3.1995,3.2030,3.1990,3.2020,111
2009-12-05,04:00:00,3.2005,3.2030,3.1985,3.2000,43
2009-12-05,04:05:00,3.2000,3.2065,3.1975,3.2055,57
2009-12-05,04:10:00,3.2060,3.2060,3.2015,3.2025,20
2009-12-05,04:15:00,3.2015,3.2025,3.2015,3.2020,21
2009-12-05,04:20:00,3.2020,3.2055,3.2020,3.2050,42
2009-12-05,04:25:00,3.2050,3.2075,3.2000,3.2000,32
2009-12-05,04:30:00,3.2020,3.2375,3.2000,3.2010,26
2009-12-05,04:35:00,3.2010,3.2020,3.1970,3.1985,21
2009-12-05,04:40:00,3.1975,3.1980,3.1940,3.1975,29
2009-12-05,04:45:00,3.1975,3.1995,3.1945,3.1965,75
2009-12-05,04:50:00,3.1965,3.1975,3.1910,3.1910,70
2009-12-05,04:55:00,3.1925,3.1950,3.1920,3.1950,25
2009-12-05,05:00:00,3.1965,3.2000,3.1965,3.2000,27
2009-12-05,05:05:00,3.2000,3.2040,3.1965,3.1965,19
2009-12-05,05:10:00,3.1995,3.2025,3.1995,3.2005,6
2009-12-05,05:15:00,3.2025,3.2025,3.1995,3.2020,5
2009-12-05,05:20:00,3.2025,3.2050,3.2025,3.2050,14
2009-12-05,05:25:00,3.2050,3.2055,3.2050,3.2055,3
2009-12-05,05:30:00,3.2055,3.2055,3.2050,3.2050,2
2009-12-05,05:35:00,3.2065,3.2070,3.2055,3.2055,5
2009-12-05,05:40:00,3.2075,3.2075,3.2065,3.2065,4
2009-12-05,05:45:00,3.2065,3.2065,3.2025,3.2025,12
2009-12-05,05:50:00,3.2060,3.2090,3.2060,3.2090,6
2009-12-05,05:55:00,3.2095,3.2130,3.2095,3.2115,5
2009-12-05,06:00:00,3.2095,3.2095,3.2090,3.2090,6
2009-12-05,06:05:00,3.2080,3.2080,3.2080,3.2080,1
2009-12-05,06:10:00,3.2060,3.2060,3.2060,3.2060,5
2009-12-05,06:30:00,3.2375,3.2375,3.2375,3.2375,1
2009-12-07,07:00:00,3.2045,3.2120,3.2045,3.2095,22
2009-12-07,07:05:00,3.2070,3.2095,3.2055,3.2080,13
2009-12-07,07:10:00,3.2065,3.2100,3.2065,3.2100,5
2009-12-07,07:15:00,3.2120,3.2120,3.2120,3.2120,1
2009-12-07,07:20:00,3.2120,3.2125,3.2100,3.2110,15
2009-12-07,07:25:00,3.2120,3.2135,3.2120,3.2130,6
2009-12-07,07:30:00,3.2105,3.2105,3.2085,3.2090,7
2009-12-07,07:35:00,3.2085,3.2085,3.2085,3.2085,1
2009-12-07,07:40:00,3.2085,3.2185,3.2085,3.2185,13
2009-12-07,07:45:00,3.2130,3.2130,3.2130,3.2130,1
2009-12-07,07:50:00,3.2165,3.2175,3.2150,3.2150,11
2009-12-07,07:55:00,3.2150,3.2205,3.2120,3.2205,61
2009-12-07,08:00:00,3.2200,3.2200,3.2200,3.2200,8
2009-12-07,08:05:00,3.2180,3.2180,3.2120,3.2120,19
2009-12-07,08:10:00,3.2115,3.2115,3.2100,3.2100,9
2009-12-07,08:15:00,3.2100,3.2105,3.2050,3.2050,54
2009-12-07,08:20:00,3.2070,3.2070,3.2015,3.2050,47
2009-12-07,08:25:00,3.2060,3.2060,3.2050,3.2060,10
2009-12-07,08:30:00,3.2050,3.2100,3.2035,3.2065,26
2009-12-07,08:35:00,3.2065,3.2070,3.2045,3.2070,20
2009-12-07,08:40:00,3.2115,3.2115,3.2095,3.2095,2
2009-12-07,08:45:00,3.2110,3.2130,3.2110,3.2110,7
2009-12-07,08:50:00,3.2120,3.2130,3.2120,3.2120,11
2009-12-07,08:55:00,3.2085,3.2115,3.2085,3.2100,38
2009-12-07,09:00:00,3.2125,3.2240,3.2125,3.2240,76
2009-12-07,09:05:00,3.2235,3.2245,3.2205,3.2245,21
2009-12-07,09:10:00,3.2235,3.2245,3.2210,3.2220,41
2009-12-07,09:15:00,3.2240,3.2240,3.2150,3.2150,14
2009-12-07,09:20:00,3.2170,3.2200,3.2160,3.2160,22
2009-12-07,09:25:00,3.2160,3.2185,3.2160,3.2180,12
2009-12-07,09:30:00,3.2170,3.2170,3.2155,3.2170,22
2009-12-07,09:35:00,3.2165,3.2165,3.2130,3.2150,84
2009-12-07,09:40:00,3.2120,3.2155,3.2120,3.2155,15
2009-12-07,09:45:00,3.2155,3.2155,3.2120,3.2125,26
2009-12-07,09:50:00,3.2140,3.2165,3.2140,3.2150,15
2009-12-07,09:55:00,3.2155,3.2155,3.2120,3.2130,20
2009-12-07,10:05:00,3.2160,3.2160,3.2120,3.2120,9
2009-12-07,10:20:00,3.2150,3.2175,3.2130,3.2175,8
2009-12-07,10:25:00,3.2175,3.2180,3.2175,3.2175,14
2009-12-07,10:30:00,3.2175,3.2235,3.2175,3.2230,39
2009-12-07,10:35:00,3.2240,3.2240,3.2230,3.2230,10
2009-12-07,10:40:00,3.2220,3.2235,3.2220,3.2235,9
2009-12-07,10:45:00,3.2220,3.2245,3.2220,3.2245,28
2009-12-07,10:50:00,3.2240,3.2250,3.2240,3.2240,11
2009-12-07,10:55:00,3.2240,3.2240,3.2220,3.2230,20
2009-12-07,11:00:00,3.2225,3.2230,3.2220,3.2220,14
2009-12-07,11:05:00,3.2220,3.2220,3.2200,3.2200,7
2009-12-07,11:10:00,3.2195,3.2195,3.2195,3.2195,1
2009-12-07,11:15:00,3.2200,3.2200,3.2200,3.2200,1
2009-12-07,11:20:00,3.2200,3.2215,3.2180,3.2180,11
2009-12-07,11:25:00,3.2185,3.2185,3.2110,3.2110,21
2009-12-07,11:30:00,3.2150,3.2165,3.2150,3.2165,2
2009-12-07,11:40:00,3.2140,3.2140,3.2130,3.2130,6
2009-12-07,11:45:00,3.2150,3.2165,3.2150,3.2165,2
2009-12-07,11:50:00,3.2165,3.2175,3.2150,3.2150,10
2009-12-07,11:55:00,3.2150,3.2150,3.2150,3.2150,1
2009-12-07,12:00:00,3.2150,3.2150,3.2150,3.2150,2
2009-12-07,12:05:00,3.2140,3.2140,3.2140,3.2140,1
2009-12-07,12:10:00,3.2145,3.2145,3.2145,3.2145,1
2009-12-07,12:15:00,3.2145,3.2145,3.2145,3.2145,1
2009-12-07,12:20:00,3.2145,3.2145,3.2120,3.2120,8
2009-12-07,12:25:00,3.2130,3.2130,3.2130,3.2130,1
2009-12-07,12:30:00,3.2130,3.2155,3.2130,3.2140,30
2009-12-07,12:35:00,3.2145,3.2155,3.2135,3.2150,17
2009-12-07,12:40:00,3.2150,3.2150,3.2115,3.2120,10
2009-12-07,12:45:00,3.2130,3.2130,3.2105,3.2110,5
2009-12-07,12:50:00,3.2115,3.2115,3.2090,3.2100,14
2009-12-07,12:55:00,3.2100,3.2110,3.2100,3.2110,3
2009-12-07,13:00:00,3.2100,3.2100,3.2100,3.2100,1
2009-12-07,13:10:00,3.2110,3.2110,3.2110,3.2110,3
2009-12-07,13:20:00,3.2120,3.2120,3.2120,3.2120,3
2009-12-07,13:25:00,3.2120,3.2125,3.2115,3.2115,11
2009-12-07,13:30:00,3.2125,3.2155,3.2125,3.2140,18
2009-12-07,13:35:00,3.2140,3.2140,3.2140,3.2140,18
2009-12-07,13:40:00,3.2140,3.2155,3.2140,3.2155,32
2009-12-07,13:45:00,3.2155,3.2160,3.2135,3.2135,6
2009-12-07,13:50:00,3.2135,3.2135,3.2095,3.2105,24
2009-12-07,13:55:00,3.2105,3.2115,3.2090,3.2090,36
2009-12-07,14:00:00,3.2080,3.2110,3.2070,3.2110,15
2009-12-07,14:05:00,3.2095,3.2095,3.2085,3.2095,15
2009-12-07,14:10:00,3.2090,3.2120,3.2090,3.2115,20
2009-12-07,14:15:00,3.2120,3.2120,3.2090,3.2090,13
2009-12-07,14:20:00,3.2085,3.2115,3.2085,3.2100,15
2009-12-07,14:25:00,3.2100,3.2100,3.2090,3.2090,2
2009-12-07,14:30:00,3.2100,3.2100,3.2100,3.2100,1
2009-12-07,14:35:00,3.2110,3.2125,3.2110,3.2120,5
2009-12-07,14:40:00,3.2120,3.2125,3.2120,3.2120,10
2009-12-07,14:45:00,3.2105,3.2115,3.2090,3.2090,7
2009-12-07,14:50:00,3.2120,3.2170,3.2115,3.2170,16
2009-12-07,14:55:00,3.2155,3.2155,3.2140,3.2150,12
2009-12-07,15:00:00,3.2150,3.2170,3.2150,3.2170,10
2009-12-07,15:05:00,3.2175,3.2180,3.2150,3.2155,40
2009-12-07,15:10:00,3.2155,3.2155,3.2095,3.2105,22
2009-12-07,15:15:00,3.2100,3.2105,3.2090,3.2100,18
2009-12-07,15:20:00,3.2100,3.2100,3.2065,3.2075,17
2009-12-07,15:25:00,3.2080,3.2080,3.2070,3.2075,12
2009-12-07,15:30:00,3.2080,3.2100,3.2070,3.2070,21
2009-12-07,15:35:00,3.2065,3.2085,3.2025,3.2035,68
2009-12-07,15:40:00,3.2040,3.2050,3.2025,3.2035,30
2009-12-07,15:45:00,3.2045,3.2050,3.2045,3.2050,3
2009-12-07,15:50:00,3.2050,3.2055,3.2050,3.2050,12
2009-12-07,15:55:00,3.2055,3.2090,3.2055,3.2075,33
2009-12-07,16:00:00,3.2070,3.2070,3.1965,3.1965,96
2009-12-07,16:05:00,3.1965,3.1965,3.1880,3.1885,111
2009-12-07,16:10:00,3.1880,3.1935,3.1855,3.1890,153
2009-12-07,16:15:00,3.1895,3.1935,3.1890,3.1915,62
2009-12-07,16:20:00,3.1930,3.1930,3.1825,3.1830,74
2009-12-07,16:25:00,3.1840,3.1850,3.1800,3.1840,131
2009-12-07,16:30:00,3.1830,3.1860,3.1815,3.1850,95
2009-12-07,16:35:00,3.1845,3.1845,3.1740,3.1770,309
2009-12-07,16:40:00,3.1770,3.1775,3.1740,3.1770,111
2009-12-07,16:45:00,3.1765,3.1790,3.1665,3.1720,238
2009-12-07,16:50:00,3.1715,3.1725,3.1610,3.1620,232
2009-12-07,16:55:00,3.1640,3.1685,3.1630,3.1665,88
2009-12-07,17:00:00,3.1665,3.1665,3.1600,3.1655,152
2009-12-07,17:05:00,3.1650,3.1665,3.1585,3.1595,169
2009-12-07,17:10:00,3.1590,3.1645,3.1560,3.1645,140
2009-12-07,17:15:00,3.1645,3.1680,3.1640,3.1680,59
2009-12-07,17:20:00,3.1675,3.1725,3.1670,3.1700,123
2009-12-07,17:25:00,3.1690,3.1715,3.1640,3.1715,57
2009-12-07,17:30:00,3.1700,3.1725,3.1700,3.1705,42
2009-12-07,17:35:00,3.1710,3.1775,3.1710,3.1775,125
2009-12-07,17:40:00,3.1775,3.1775,3.1725,3.1725,73
2009-12-07,17:45:00,3.1740,3.1750,3.1735,3.1740,47
2009-12-07,17:50:00,3.1745,3.1755,3.1730,3.1730,21
2009-12-07,17:55:00,3.1730,3.1790,3.1730,3.1785,22
2009-12-07,18:00:00,3.1785,3.1800,3.1780,3.1785,13
2009-12-07,18:05:00,3.1775,3.1790,3.1765,3.1770,22
2009-12-07,18:10:00,3.1760,3.1775,3.1745,3.1775,32
2009-12-07,18:15:00,3.1770,3.1800,3.1770,3.1790,28
2009-12-07,18:20:00,3.1800,3.1830,3.1800,3.1825,27
2009-12-07,18:25:00,3.1825,3.1845,3.1820,3.1830,21
2009-12-07,18:30:00,3.1835,3.1890,3.1835,3.1860,62
2009-12-07,18:35:00,3.1855,3.1875,3.1840,3.1850,20
2009-12-07,18:40:00,3.1840,3.1840,3.1800,3.1800,16
2009-12-07,18:45:00,3.1790,3.1835,3.1790,3.1820,61
2009-12-07,18:50:00,3.1815,3.1835,3.1800,3.1805,39
2009-12-07,18:55:00,3.1825,3.1825,3.1775,3.1775,34
2009-12-07,19:00:00,3.1750,3.1765,3.1745,3.1765,9
2009-12-07,19:05:00,3.1780,3.1820,3.1780,3.1800,29
2009-12-07,19:10:00,3.1800,3.1815,3.1800,3.1800,13
2009-12-07,19:15:00,3.1780,3.1790,3.1780,3.1780,6
2009-12-07,19:20:00,3.1760,3.1760,3.1730,3.1745,43
2009-12-07,19:25:00,3.1750,3.1785,3.1745,3.1750,14
2009-12-07,19:30:00,3.1765,3.1830,3.1765,3.1830,21
2009-12-07,19:35:00,3.1845,3.1880,3.1830,3.1855,41
2009-12-07,19:40:00,3.1850,3.1850,3.1805,3.1805,38
2009-12-07,19:45:00,3.1810,3.1825,3.1800,3.1820,40
2009-12-07,19:50:00,3.1810,3.1810,3.1780,3.1810,31
2009-12-07,19:55:00,3.1810,3.1840,3.1810,3.1840,54
2009-12-07,20:00:00,3.1840,3.1860,3.1835,3.1860,31
2009-12-07,20:05:00,3.1845,3.1850,3.1825,3.1825,11
2009-12-07,20:10:00,3.1825,3.1825,3.1780,3.1790,31
2009-12-07,20:15:00,3.1790,3.1805,3.1790,3.1795,58
2009-12-07,20:20:00,3.1785,3.1795,3.1755,3.1755,25
2009-12-07,20:25:00,3.1755,3.1800,3.1750,3.1800,31
2009-12-07,20:30:00,3.1805,3.1830,3.1770,3.1770,56
2009-12-07,20:35:00,3.1770,3.1770,3.1730,3.1750,103
2009-12-07,20:40:00,3.1750,3.1765,3.1740,3.1760,81
2009-12-07,20:45:00,3.1765,3.1850,3.1765,3.1850,184
2009-12-07,20:50:00,3.1840,3.1855,3.1800,3.1825,76
2009-12-07,20:55:00,3.1830,3.1855,3.1815,3.1820,89
2009-12-07,21:00:00,3.1820,3.1875,3.1820,3.1875,98
2009-12-07,21:05:00,3.1875,3.1895,3.1830,3.1855,142
2009-12-07,21:10:00,3.1860,3.1910,3.1800,3.1815,428
2009-12-07,21:15:00,3.1830,3.1840,3.1800,3.1810,110
2009-12-07,21:20:00,3.1810,3.1880,3.1805,3.1860,124
2009-12-07,21:25:00,3.1860,3.1880,3.1855,3.1875,79
2009-12-07,21:30:00,3.1880,3.1895,3.1860,3.1895,139
2009-12-07,21:35:00,3.1890,3.1900,3.1850,3.1895,74
2009-12-07,21:40:00,3.1885,3.1895,3.1860,3.1895,91
2009-12-07,21:45:00,3.1895,3.1935,3.1895,3.1935,102
2009-12-07,21:50:00,3.1935,3.1940,3.1870,3.1875,144
2009-12-07,21:55:00,3.1875,3.1890,3.1875,3.1890,54
2009-12-07,22:00:00,3.1890,3.1890,3.1865,3.1865,94
2009-12-07,22:05:00,3.1870,3.1870,3.1800,3.1820,188
2009-12-07,22:10:00,3.1820,3.1820,3.1735,3.1735,384
2009-12-07,22:15:00,3.1730,3.1795,3.1725,3.1775,293
2009-12-07,22:20:00,3.1770,3.1790,3.1680,3.1695,304
2009-12-07,22:25:00,3.1700,3.1740,3.1690,3.1715,101
2009-12-07,22:30:00,3.1715,3.1830,3.1700,3.1815,147
2009-12-07,22:35:00,3.1820,3.1840,3.1750,3.1760,225
2009-12-07,22:40:00,3.1775,3.1800,3.1740,3.1800,176
2009-12-07,22:45:00,3.1805,3.1900,3.1800,3.1860,236
2009-12-07,22:50:00,3.1865,3.1930,3.1840,3.1880,244
2009-12-07,22:55:00,3.1880,3.1890,3.1830,3.1835,134
2009-12-07,23:00:00,3.1840,3.1885,3.1790,3.1815,274
2009-12-07,23:05:00,3.1815,3.1875,3.1795,3.1805,120
2009-12-07,23:10:00,3.1810,3.1900,3.1810,3.1850,162
2009-12-07,23:15:00,3.1850,3.1920,3.1825,3.1920,111
2009-12-07,23:20:00,3.1925,3.1930,3.1890,3.1910,130
2009-12-07,23:25:00,3.1915,3.1925,3.1895,3.1925,148
2009-12-07,23:30:00,3.1925,3.1970,3.1890,3.1890,254
2009-12-07,23:35:00,3.1890,3.1925,3.1870,3.1870,132
2009-12-07,23:40:00,3.1875,3.1890,3.1835,3.1885,140
2009-12-07,23:45:00,3.1880,3.1915,3.1860,3.1875,116
2009-12-07,23:50:00,3.1890,3.1925,3.1880,3.1885,72
2009-12-07,23:55:00,3.1890,3.1915,3.1885,3.1895,48
2009-12-08,00:00:00,3.1900,3.1900,3.1840,3.1850,73
2009-12-08,00:05:00,3.1845,3.1880,3.1835,3.1865,153
2009-12-08,00:10:00,3.1875,3.1890,3.1850,3.1850,49
2009-12-08,00:15:00,3.1845,3.1865,3.1830,3.1850,178
2009-12-08,00:20:00,3.1850,3.1855,3.1795,3.1810,121
2009-12-08,00:25:00,3.1800,3.1800,3.1760,3.1770,108
2009-12-08,00:30:00,3.1765,3.1815,3.1760,3.1800,105
2009-12-08,00:35:00,3.1805,3.1850,3.1795,3.1820,77
2009-12-08,00:40:00,3.1820,3.1830,3.1800,3.1800,14
2009-12-08,00:45:00,3.1825,3.1865,3.1825,3.1855,170
2009-12-08,00:50:00,3.1855,3.1900,3.1845,3.1900,139
2009-12-08,00:55:00,3.1905,3.1930,3.1885,3.1930,146
2009-12-08,01:00:00,3.1935,3.1980,3.1915,3.1915,216
2009-12-08,01:05:00,3.1920,3.1925,3.1910,3.1920,79
2009-12-08,01:10:00,3.1920,3.1935,3.1890,3.1920,67
2009-12-08,01:15:00,3.1910,3.1910,3.1855,3.1895,97
2009-12-08,01:20:00,3.1890,3.1930,3.1865,3.1910,66
2009-12-08,01:25:00,3.1890,3.1920,3.1880,3.1895,74
2009-12-08,01:30:00,3.1910,3.1975,3.1905,3.1975,84
2009-12-08,01:35:00,3.1975,3.2050,3.1955,3.1995,430
2009-12-08,01:40:00,3.2010,3.2050,3.2000,3.2030,225
2009-12-08,01:45:00,3.2030,3.2115,3.2025,3.2105,305
2009-12-08,01:50:00,3.2110,3.2135,3.2080,3.2085,295
2009-12-08,01:55:00,3.2085,3.2120,3.2055,3.2085,403
2009-12-08,02:00:00,3.2085,3.2090,3.2045,3.2070,208
2009-12-08,02:05:00,3.2075,3.2075,3.2045,3.2070,62
2009-12-08,02:10:00,3.2070,3.2095,3.2060,3.2095,59
2009-12-08,02:15:00,3.2085,3.2135,3.2080,3.2125,84
2009-12-08,02:20:00,3.2130,3.2170,3.2120,3.2165,152
2009-12-08,02:25:00,3.2160,3.2190,3.2090,3.2150,102
2009-12-08,02:30:00,3.2140,3.2140,3.2100,3.2100,68
2009-12-08,02:35:00,3.2085,3.2125,3.2085,3.2125,12
2009-12-08,02:40:00,3.2120,3.2135,3.2110,3.2125,47
2009-12-08,02:45:00,3.2130,3.2175,3.2130,3.2175,31
2009-12-08,02:50:00,3.2160,3.2170,3.2090,3.2140,44
2009-12-08,02:55:00,3.2125,3.2140,3.2110,3.2130,55
2009-12-08,03:00:00,3.2120,3.2125,3.2100,3.2105,40
2009-12-08,03:05:00,3.2110,3.2110,3.2100,3.2105,19
2009-12-08,03:10:00,3.2100,3.2100,3.2075,3.2075,41
2009-12-08,03:15:00,3.2075,3.2090,3.2035,3.2035,31
2009-12-08,03:20:00,3.2030,3.2055,3.2025,3.2055,11
2009-12-08,03:25:00,3.2020,3.2035,3.2005,3.2035,22
2009-12-08,03:30:00,3.2035,3.2035,3.2000,3.2000,32
2009-12-08,03:35:00,3.1995,3.1995,3.1975,3.1975,25
2009-12-08,03:40:00,3.1975,3.1975,3.1950,3.1965,11
2009-12-08,03:45:00,3.1955,3.1965,3.1950,3.1950,8
2009-12-08,03:50:00,3.1950,3.1965,3.1950,3.1965,12
2009-12-08,03:55:00,3.1965,3.2015,3.1955,3.1960,48
2009-12-08,04:00:00,3.1970,3.2010,3.1970,3.2000,9
2009-12-08,04:05:00,3.1995,3.1995,3.1965,3.1965,7
2009-12-08,04:10:00,3.1965,3.1985,3.1960,3.1985,4
2009-12-08,04:15:00,3.1975,3.1990,3.1975,3.1980,4
2009-12-08,04:20:00,3.1975,3.1980,3.1975,3.1980,3
2009-12-08,04:25:00,3.1975,3.2010,3.1965,3.1975,12
2009-12-08,04:30:00,3.2090,3.2090,3.1980,3.2000,9
2009-12-08,04:35:00,3.2010,3.2035,3.2000,3.2035,8
2009-12-08,04:40:00,3.2035,3.2035,3.2010,3.2035,6
2009-12-08,04:45:00,3.2035,3.2035,3.2025,3.2030,5
2009-12-08,04:50:00,3.2035,3.2035,3.2015,3.2015,3
2009-12-08,04:55:00,3.2015,3.2040,3.2005,3.2005,12
2009-12-08,05:00:00,3.2000,3.2000,3.2000,3.2000,1
2009-12-08,05:05:00,3.2020,3.2020,3.2015,3.2015,2
2009-12-08,05:10:00,3.2030,3.2030,3.2000,3.2000,7
2009-12-08,05:20:00,3.2030,3.2030,3.2015,3.2015,5
2009-12-08,05:25:00,3.2040,3.2040,3.2040,3.2040,2
2009-12-08,05:30:00,3.2045,3.2045,3.2025,3.2025,3
2009-12-08,05:35:00,3.2005,3.2005,3.2000,3.2000,3
2009-12-08,05:45:00,3.2025,3.2035,3.2025,3.2035,3
2009-12-08,05:50:00,3.2045,3.2045,3.2045,3.2045,1
2009-12-08,06:05:00,3.2050,3.2070,3.2050,3.2070,3
2009-12-08,06:35:00,3.2090,3.2090,3.2090,3.2090,1
2009-12-08,07:00:00,3.2010,3.2020,3.2000,3.2010,16
2009-12-08,07:05:00,3.2010,3.2010,3.2010,3.2010,3
2009-12-08,07:10:00,3.2005,3.2005,3.2005,3.2005,1
2009-12-08,07:15:00,3.2010,3.2010,3.2005,3.2005,3
2009-12-08,07:20:00,3.2010,3.2010,3.2010,3.2010,3
2009-12-08,07:25:00,3.2010,3.2010,3.2010,3.2010,1
2009-12-08,07:35:00,3.2010,3.2065,3.1995,3.1995,8
2009-12-08,07:40:00,3.2015,3.2040,3.2005,3.2005,3
2009-12-08,07:45:00,3.2000,3.2000,3.2000,3.2000,2
2009-12-08,07:50:00,3.2000,3.2000,3.2000,3.2000,5
2009-12-08,08:00:00,3.2000,3.2000,3.2000,3.2000,1
2009-12-08,08:10:00,3.2020,3.2020,3.2020,3.2020,1
2009-12-08,08:15:00,3.2025,3.2025,3.2025,3.2025,1
2009-12-08,08:20:00,3.2025,3.2025,3.2025,3.2025,1
2009-12-08,08:30:00,3.2060,3.2080,3.2060,3.2080,6
2009-12-08,08:35:00,3.2070,3.2080,3.2070,3.2080,6
2009-12-08,08:40:00,3.2080,3.2080,3.2070,3.2070,5
2009-12-08,08:45:00,3.2080,3.2080,3.2070,3.2075,5
2009-12-08,08:50:00,3.2070,3.2080,3.2070,3.2070,5
2009-12-08,08:55:00,3.2040,3.2150,3.2030,3.2150,16
2009-12-08,09:00:00,3.2150,3.2225,3.2135,3.2195,42
2009-12-08,09:05:00,3.2195,3.2200,3.2160,3.2165,32
2009-12-08,09:10:00,3.2165,3.2165,3.2130,3.2130,13
2009-12-08,09:15:00,3.2155,3.2155,3.2125,3.2125,29
2009-12-08,09:20:00,3.2125,3.2140,3.2125,3.2140,5
2009-12-08,09:25:00,3.2145,3.2180,3.2145,3.2180,5
2009-12-08,09:30:00,3.2190,3.2190,3.2160,3.2160,20
2009-12-08,09:35:00,3.2160,3.2160,3.2140,3.2140,9
2009-12-08,09:40:00,3.2150,3.2190,3.2150,3.2175,42
2009-12-08,09:45:00,3.2160,3.2165,3.2150,3.2150,7
2009-12-08,10:00:00,3.2135,3.2140,3.2135,3.2140,2
2009-12-08,10:05:00,3.2115,3.2120,3.2085,3.2085,17
2009-12-08,10:10:00,3.2100,3.2100,3.2100,3.2100,3
2009-12-08,10:15:00,3.2110,3.2110,3.2110,3.2110,10
2009-12-08,10:20:00,3.2110,3.2110,3.2110,3.2110,3
2009-12-08,10:25:00,3.2110,3.2110,3.2085,3.2085,10
2009-12-08,10:30:00,3.2075,3.2075,3.2075,3.2075,1
2009-12-08,10:35:00,3.2060,3.2060,3.2060,3.2060,10
2009-12-08,10:40:00,3.2070,3.2080,3.2060,3.2065,10
2009-12-08,10:50:00,3.2080,3.2085,3.2080,3.2085,4
2009-12-08,10:55:00,3.2090,3.2100,3.2090,3.2100,2
2009-12-08,11:00:00,3.2100,3.2100,3.2085,3.2085,7
2009-12-08,11:05:00,3.2100,3.2100,3.2095,3.2095,4
2009-12-08,11:10:00,3.2100,3.2130,3.2100,3.2130,5
2009-12-08,11:15:00,3.2130,3.2150,3.2130,3.2150,5
2009-12-08,11:20:00,3.2150,3.2150,3.2150,3.2150,1
2009-12-08,11:25:00,3.2110,3.2110,3.2110,3.2110,1
2009-12-08,11:30:00,3.2125,3.2125,3.2125,3.2125,7
2009-12-08,11:35:00,3.2100,3.2100,3.2085,3.2085,2
2009-12-08,11:50:00,3.2065,3.2065,3.2065,3.2065,11
2009-12-08,11:55:00,3.2065,3.2085,3.2065,3.2085,2
2009-12-08,12:30:00,3.2090,3.2090,3.2070,3.2070,4
2009-12-08,12:35:00,3.2075,3.2090,3.2075,3.2085,10
2009-12-08,12:40:00,3.2090,3.2100,3.2080,3.2100,12
2009-12-08,12:45:00,3.2085,3.2085,3.2080,3.2085,3
2009-12-08,12:50:00,3.2080,3.2085,3.2080,3.2085,5
2009-12-08,12:55:00,3.2120,3.2125,3.2115,3.2120,8
2009-12-08,13:00:00,3.2120,3.2120,3.2120,3.2120,4
2009-12-08,13:05:00,3.2115,3.2125,3.2115,3.2125,9
2009-12-08,13:10:00,3.2115,3.2200,3.2115,3.2200,43
2009-12-08,13:15:00,3.2175,3.2180,3.2170,3.2180,3
2009-12-08,13:20:00,3.2200,3.2205,3.2150,3.2150,20
2009-12-08,13:25:00,3.2160,3.2165,3.2160,3.2160,8
2009-12-08,13:30:00,3.2150,3.2150,3.2125,3.2125,15
2009-12-08,13:35:00,3.2110,3.2150,3.2110,3.2150,8
2009-12-08,13:40:00,3.2140,3.2155,3.2140,3.2155,4
2009-12-08,13:45:00,3.2190,3.2200,3.2190,3.2195,3
2009-12-08,13:50:00,3.2190,3.2245,3.2190,3.2210,33
2009-12-08,13:55:00,3.2220,3.2220,3.2185,3.2200,17
2009-12-08,14:00:00,3.2190,3.2190,3.2165,3.2165,8
2009-12-08,14:05:00,3.2190,3.2220,3.2175,3.2210,22
2009-12-08,14:10:00,3.2205,3.2205,3.2150,3.2150,7
2009-12-08,14:15:00,3.2145,3.2170,3.2120,3.2120,21
2009-12-08,14:20:00,3.2120,3.2160,3.2120,3.2160,3
2009-12-08,14:25:00,3.2145,3.2145,3.2130,3.2140,5
2009-12-08,14:30:00,3.2180,3.2180,3.2180,3.2180,1
2009-12-08,14:35:00,3.2145,3.2145,3.2145,3.2145,1
2009-12-08,14:40:00,3.2150,3.2170,3.2140,3.2160,5
2009-12-08,14:45:00,3.2150,3.2150,3.2135,3.2145,5
2009-12-08,14:50:00,3.2135,3.2170,3.2135,3.2145,8
2009-12-08,14:55:00,3.2150,3.2150,3.2125,3.2125,8
2009-12-08,15:00:00,3.2130,3.2130,3.2120,3.2120,49
2009-12-08,15:05:00,3.2110,3.2120,3.2110,3.2120,14
2009-12-08,15:10:00,3.2130,3.2140,3.2115,3.2140,16
2009-12-08,15:15:00,3.2140,3.2150,3.2140,3.2140,5
2009-12-08,15:20:00,3.2145,3.2155,3.2110,3.2110,33
2009-12-08,15:25:00,3.2120,3.2150,3.2115,3.2150,21
2009-12-08,15:30:00,3.2155,3.2205,3.2145,3.2145,35
2009-12-08,15:35:00,3.2145,3.2145,3.2120,3.2120,20
2009-12-08,15:40:00,3.2120,3.2125,3.2115,3.2125,24
2009-12-08,15:45:00,3.2130,3.2140,3.2080,3.2085,38
2009-12-08,15:50:00,3.2085,3.2085,3.2045,3.2045,42
2009-12-08,15:55:00,3.2050,3.2065,3.2040,3.2040,18
2009-12-08,16:00:00,3.2040,3.2065,3.2005,3.2030,73
2009-12-08,16:05:00,3.2030,3.2095,3.2010,3.2090,49
2009-12-08,16:10:00,3.2090,3.2125,3.2090,3.2120,57
2009-12-08,16:15:00,3.2130,3.2160,3.2110,3.2115,49
2009-12-08,16:20:00,3.2125,3.2185,3.2115,3.2180,42
2009-12-08,16:25:00,3.2185,3.2235,3.2175,3.2235,26
2009-12-08,16:30:00,3.2235,3.2290,3.2235,3.2250,124
2009-12-08,16:35:00,3.2240,3.2260,3.2235,3.2235,26
2009-12-08,16:40:00,3.2250,3.2255,3.2205,3.2205,69
2009-12-08,16:45:00,3.2210,3.2215,3.2185,3.2215,28
2009-12-08,16:50:00,3.2235,3.2250,3.2210,3.2250,33
2009-12-08,16:55:00,3.2250,3.2260,3.2245,3.2260,83
2009-12-08,17:00:00,3.2270,3.2275,3.2220,3.2225,89
2009-12-08,17:05:00,3.2235,3.2310,3.2235,3.2305,66
2009-12-08,17:10:00,3.2305,3.2320,3.2285,3.2305,81
2009-12-08,17:15:00,3.2305,3.2315,3.2290,3.2300,27
2009-12-08,17:20:00,3.2300,3.2315,3.2285,3.2285,40
2009-12-08,17:25:00,3.2285,3.2305,3.2285,3.2295,24
2009-12-08,17:30:00,3.2285,3.2315,3.2285,3.2310,51
2009-12-08,17:35:00,3.2310,3.2355,3.2310,3.2355,54
2009-12-08,17:40:00,3.2360,3.2385,3.2350,3.2380,41
2009-12-08,17:45:00,3.2375,3.2385,3.2360,3.2375,32
2009-12-08,17:50:00,3.2385,3.2400,3.2370,3.2370,57
2009-12-08,17:55:00,3.2370,3.2395,3.2355,3.2395,29
2009-12-08,18:00:00,3.2400,3.2450,3.2400,3.2415,133
2009-12-08,18:05:00,3.2415,3.2435,3.2405,3.2430,32
2009-12-08,18:10:00,3.2430,3.2430,3.2390,3.2390,45
2009-12-08,18:15:00,3.2390,3.2445,3.2385,3.2420,46
2009-12-08,18:20:00,3.2420,3.2450,3.2405,3.2425,59
2009-12-08,18:25:00,3.2420,3.2430,3.2400,3.2400,25
2009-12-08,18:30:00,3.2400,3.2420,3.2395,3.2405,28
2009-12-08,18:35:00,3.2405,3.2435,3.2395,3.2405,38
2009-12-08,18:40:00,3.2405,3.2425,3.2390,3.2390,49
2009-12-08,18:45:00,3.2390,3.2400,3.2355,3.2355,35
2009-12-08,18:50:00,3.2350,3.2370,3.2330,3.2355,52
2009-12-08,18:55:00,3.2350,3.2380,3.2340,3.2365,16
2009-12-08,19:00:00,3.2360,3.2365,3.2340,3.2350,12
2009-12-08,19:05:00,3.2340,3.2345,3.2300,3.2320,87
2009-12-08,19:10:00,3.2320,3.2335,3.2290,3.2320,37
2009-12-08,19:15:00,3.2325,3.2325,3.2285,3.2290,42
2009-12-08,19:20:00,3.2290,3.2310,3.2270,3.2295,44
2009-12-08,19:25:00,3.2300,3.2305,3.2280,3.2280,20
2009-12-08,19:30:00,3.2285,3.2295,3.2235,3.2285,125
2009-12-08,19:35:00,3.2285,3.2285,3.2215,3.2230,110
2009-12-08,19:40:00,3.2230,3.2245,3.2195,3.2220,116
2009-12-08,19:45:00,3.2215,3.2235,3.2195,3.2220,74
2009-12-08,19:50:00,3.2220,3.2265,3.2215,3.2240,32
2009-12-08,19:55:00,3.2230,3.2260,3.2210,3.2235,40
2009-12-08,20:00:00,3.2215,3.2215,3.2160,3.2175,121
2009-12-08,20:05:00,3.2180,3.2180,3.2070,3.2085,139
2009-12-08,20:10:00,3.2105,3.2165,3.2085,3.2105,111
2009-12-08,20:15:00,3.2095,3.2145,3.2080,3.2110,89
2009-12-08,20:20:00,3.2105,3.2120,3.2085,3.2095,64
2009-12-08,20:25:00,3.2110,3.2120,3.2035,3.2035,150
2009-12-08,20:30:00,3.2045,3.2050,3.1905,3.1945,293
2009-12-08,20:35:00,3.1950,3.1975,3.1850,3.1850,388
2009-12-08,20:40:00,3.1855,3.1895,3.1825,3.1875,232
2009-12-08,20:45:00,3.1875,3.1935,3.1865,3.1865,115
2009-12-08,20:50:00,3.1865,3.1885,3.1820,3.1885,130
2009-12-08,20:55:00,3.1870,3.1905,3.1870,3.1905,64
2009-12-08,21:00:00,3.1890,3.1895,3.1830,3.1865,126
2009-12-08,21:05:00,3.1855,3.1895,3.1820,3.1850,134
2009-12-08,21:10:00,3.1860,3.1870,3.1750,3.1770,403
2009-12-08,21:15:00,3.1770,3.1775,3.1715,3.1720,366
2009-12-08,21:20:00,3.1725,3.1760,3.1705,3.1715,290
2009-12-08,21:25:00,3.1715,3.1735,3.1580,3.1610,799
2009-12-08,21:30:00,3.1620,3.1700,3.1610,3.1670,511
2009-12-08,21:35:00,3.1665,3.1685,3.1625,3.1675,274
2009-12-08,21:40:00,3.1665,3.1675,3.1610,3.1650,434
2009-12-08,21:45:00,3.1645,3.1695,3.1635,3.1655,237
2009-12-08,21:50:00,3.1655,3.1660,3.1635,3.1660,260
2009-12-08,21:55:00,3.1660,3.1710,3.1640,3.1685,220
2009-12-08,22:00:00,3.1680,3.1685,3.1635,3.1665,211
2009-12-08,22:05:00,3.1660,3.1735,3.1645,3.1695,254
2009-12-08,22:10:00,3.1700,3.1715,3.1660,3.1680,156
2009-12-08,22:15:00,3.1680,3.1710,3.1660,3.1700,165
2009-12-08,22:20:00,3.1710,3.1725,3.1675,3.1680,163
2009-12-08,22:25:00,3.1695,3.1765,3.1690,3.1745,264
2009-12-08,22:30:00,3.1735,3.1745,3.1675,3.1695,283
2009-12-08,22:35:00,3.1700,3.1700,3.1615,3.1680,470
2009-12-08,22:40:00,3.1670,3.1700,3.1610,3.1620,293
2009-12-08,22:45:00,3.1615,3.1655,3.1605,3.1645,321
2009-12-08,22:50:00,3.1645,3.1655,3.1615,3.1625,211
2009-12-08,22:55:00,3.1620,3.1695,3.1615,3.1690,263
2009-12-08,23:00:00,3.1685,3.1685,3.1625,3.1650,194
2009-12-08,23:05:00,3.1645,3.1680,3.1630,3.1645,123
2009-12-08,23:10:00,3.1655,3.1680,3.1625,3.1635,140
2009-12-08,23:15:00,3.1640,3.1675,3.1625,3.1675,124
2009-12-08,23:20:00,3.1670,3.1710,3.1665,3.1705,230
2009-12-08,23:25:00,3.1705,3.1755,3.1700,3.1755,178
2009-12-08,23:30:00,3.1755,3.1795,3.1750,3.1760,271
2009-12-08,23:35:00,3.1750,3.1790,3.1735,3.1790,212
2009-12-08,23:40:00,3.1785,3.1795,3.1695,3.1730,649
2009-12-08,23:45:00,3.1725,3.1730,3.1680,3.1700,334
2009-12-08,23:50:00,3.1690,3.1710,3.1665,3.1670,257
2009-12-08,23:55:00,3.1675,3.1705,3.1635,3.1685,259
2009-12-09,00:00:00,3.1695,3.1825,3.1685,3.1810,226
2009-12-09,00:05:00,3.1815,3.1855,3.1770,3.1805,186
2009-12-09,00:10:00,3.1800,3.1825,3.1745,3.1805,134
2009-12-09,00:15:00,3.1815,3.1815,3.1705,3.1710,190
2009-12-09,00:20:00,3.1715,3.1795,3.1715,3.1775,88
2009-12-09,00:25:00,3.1780,3.1810,3.1760,3.1795,85
2009-12-09,00:30:00,3.1795,3.1810,3.1755,3.1755,73
2009-12-09,00:35:00,3.1765,3.1780,3.1750,3.1770,83
2009-12-09,00:40:00,3.1780,3.1880,3.1780,3.1820,340
2009-12-09,00:45:00,3.1825,3.1860,3.1810,3.1850,146
2009-12-09,00:50:00,3.1845,3.1855,3.1800,3.1820,219
2009-12-09,00:55:00,3.1820,3.1825,3.1770,3.1800,188
2009-12-09,01:00:00,3.1805,3.1815,3.1785,3.1805,49
2009-12-09,01:05:00,3.1800,3.1810,3.1785,3.1810,24
2009-12-09,01:10:00,3.1810,3.1830,3.1775,3.1800,57
2009-12-09,01:15:00,3.1790,3.1800,3.1755,3.1765,101
2009-12-09,01:20:00,3.1770,3.1785,3.1760,3.1780,73
2009-12-09,01:25:00,3.1770,3.1775,3.1725,3.1740,128
2009-12-09,01:30:00,3.1745,3.1780,3.1735,3.1765,115
2009-12-09,01:35:00,3.1765,3.1765,3.1695,3.1725,193
2009-12-09,01:40:00,3.1730,3.1745,3.1710,3.1735,57
2009-12-09,01:45:00,3.1735,3.1755,3.1715,3.1740,106
2009-12-09,01:50:00,3.1735,3.1735,3.1655,3.1655,218
2009-12-09,01:55:00,3.1655,3.1685,3.1635,3.1645,554
2009-12-09,02:00:00,3.1645,3.1710,3.1640,3.1680,364
2009-12-09,02:05:00,3.1680,3.1705,3.1650,3.1655,55
2009-12-09,02:10:00,3.1660,3.1665,3.1630,3.1650,102
2009-12-09,02:15:00,3.1655,3.1660,3.1615,3.1650,221
2009-12-09,02:20:00,3.1645,3.1655,3.1565,3.1565,234
2009-12-09,02:25:00,3.1565,3.1565,3.1485,3.1485,546
2009-12-09,02:30:00,3.1490,3.1650,3.1465,3.1565,160
2009-12-09,02:35:00,3.1570,3.1570,3.1525,3.1535,42
2009-12-09,02:40:00,3.1535,3.1565,3.1530,3.1540,50
2009-12-09,02:45:00,3.1525,3.1550,3.1520,3.1545,25
2009-12-09,02:50:00,3.1545,3.1550,3.1475,3.1485,58
2009-12-09,02:55:00,3.1490,3.1490,3.1440,3.1455,103
2009-12-09,03:00:00,3.1455,3.1455,3.1405,3.1445,68
2009-12-09,03:05:00,3.1430,3.1475,3.1430,3.1475,36
2009-12-09,03:10:00,3.1480,3.1515,3.1470,3.1505,80
2009-12-09,03:15:00,3.1510,3.1550,3.1510,3.1535,50
2009-12-09,03:20:00,3.1530,3.1530,3.1480,3.1480,22
2009-12-09,03:25:00,3.1480,3.1530,3.1470,3.1480,27
2009-12-09,03:30:00,3.1510,3.1555,3.1510,3.1555,50
2009-12-09,03:35:00,3.1560,3.1595,3.1520,3.1520,37
2009-12-09,03:40:00,3.1500,3.1520,3.1485,3.1490,26
2009-12-09,03:45:00,3.1510,3.1510,3.1510,3.1510,3
2009-12-09,03:50:00,3.1510,3.1510,3.1475,3.1500,36
2009-12-09,03:55:00,3.1505,3.1505,3.1485,3.1500,7
2009-12-09,04:00:00,3.1495,3.1580,3.1495,3.1550,16
2009-12-09,04:05:00,3.1560,3.1570,3.1535,3.1570,19
2009-12-09,04:10:00,3.1550,3.1550,3.1540,3.1545,21
2009-12-09,04:15:00,3.1530,3.1530,3.1530,3.1530,6
2009-12-09,04:20:00,3.1505,3.1505,3.1505,3.1505,2
2009-12-09,04:25:00,3.1530,3.1545,3.1530,3.1545,12
2009-12-09,04:30:00,3.1650,3.1650,3.1540,3.1540,5
2009-12-09,04:35:00,3.1550,3.1560,3.1550,3.1550,11
2009-12-09,04:40:00,3.1530,3.1530,3.1520,3.1520,3
2009-12-09,04:45:00,3.1520,3.1525,3.1505,3.1505,19
2009-12-09,04:50:00,3.1505,3.1550,3.1505,3.1520,26
2009-12-09,04:55:00,3.1525,3.1550,3.1525,3.1550,16
2009-12-09,05:00:00,3.1545,3.1545,3.1530,3.1530,5
2009-12-09,05:05:00,3.1545,3.1550,3.1545,3.1550,5
2009-12-09,05:10:00,3.1540,3.1550,3.1540,3.1540,31
2009-12-09,05:20:00,3.1550,3.1550,3.1550,3.1550,2
2009-12-09,05:30:00,3.1650,3.1650,3.1570,3.1580,3
2009-12-09,05:35:00,3.1550,3.1550,3.1550,3.1550,7
2009-12-09,05:40:00,3.1535,3.1535,3.1535,3.1535,1
2009-12-09,05:50:00,3.1560,3.1575,3.1560,3.1575,3
2009-12-09,05:55:00,3.1575,3.1580,3.1555,3.1580,14
2009-12-09,06:00:00,3.1565,3.1580,3.1555,3.1580,3
2009-12-09,06:05:00,3.1585,3.1585,3.1585,3.1585,3
2009-12-09,06:10:00,3.1590,3.1590,3.1565,3.1565,4
2009-12-09,06:35:00,3.1650,3.1650,3.1650,3.1650,1
2009-12-09,07:00:00,3.1580,3.1580,3.1540,3.1540,5
2009-12-09,07:05:00,3.1580,3.1590,3.1580,3.1590,2
2009-12-09,07:10:00,3.1555,3.1555,3.1550,3.1550,2
2009-12-09,07:15:00,3.1580,3.1580,3.1580,3.1580,3
2009-12-09,07:20:00,3.1585,3.1595,3.1550,3.1560,6
2009-12-09,07:25:00,3.1590,3.1595,3.1560,3.1560,3
2009-12-09,07:30:00,3.1575,3.1575,3.1550,3.1550,7
2009-12-09,07:35:00,3.1545,3.1560,3.1545,3.1560,4
2009-12-09,07:40:00,3.1590,3.1590,3.1580,3.1580,6
2009-12-09,07:50:00,3.1575,3.1580,3.1575,3.1580,3
2009-12-09,07:55:00,3.1570,3.1570,3.1570,3.1570,1
2009-12-09,08:20:00,3.1570,3.1570,3.1570,3.1570,1
2009-12-09,08:25:00,3.1590,3.1600,3.1590,3.1600,3
2009-12-09,08:30:00,3.1570,3.1570,3.1570,3.1570,1
2009-12-09,08:35:00,3.1585,3.1585,3.1585,3.1585,1
2009-12-09,08:45:00,3.1590,3.1595,3.1570,3.1570,5
2009-12-09,08:50:00,3.1555,3.1555,3.1555,3.1555,1
2009-12-09,08:55:00,3.1555,3.1575,3.1520,3.1575,15
2009-12-09,09:00:00,3.1530,3.1595,3.1530,3.1595,31
2009-12-09,09:05:00,3.1595,3.1630,3.1590,3.1625,33
2009-12-09,09:10:00,3.1620,3.1620,3.1550,3.1550,24
2009-12-09,09:15:00,3.1550,3.1585,3.1550,3.1585,30
2009-12-09,09:20:00,3.1575,3.1615,3.1575,3.1585,24
2009-12-09,09:25:00,3.1590,3.1600,3.1590,3.1600,7
2009-12-09,09:30:00,3.1605,3.1610,3.1600,3.1600,11
2009-12-09,09:35:00,3.1600,3.1600,3.1585,3.1585,6
2009-12-09,09:40:00,3.1600,3.1600,3.1585,3.1595,9
2009-12-09,09:45:00,3.1595,3.1615,3.1595,3.1605,14
2009-12-09,09:50:00,3.1620,3.1620,3.1610,3.1610,5
2009-12-09,09:55:00,3.1630,3.1635,3.1620,3.1620,10
2009-12-09,10:00:00,3.1635,3.1635,3.1635,3.1635,3
2009-12-09,10:10:00,3.1630,3.1630,3.1630,3.1630,2
2009-12-09,10:15:00,3.1625,3.1630,3.1625,3.1630,5
2009-12-09,10:20:00,3.1630,3.1630,3.1630,3.1630,1
2009-12-09,10:25:00,3.1635,3.1635,3.1620,3.1620,11
2009-12-09,10:30:00,3.1625,3.1630,3.1625,3.1630,13
2009-12-09,10:35:00,3.1630,3.1630,3.1625,3.1625,4
2009-12-09,10:40:00,3.1635,3.1650,3.1635,3.1650,38
2009-12-09,10:45:00,3.1655,3.1665,3.1645,3.1665,26
2009-12-09,10:50:00,3.1665,3.1670,3.1655,3.1655,19
2009-12-09,11:00:00,3.1650,3.1695,3.1650,3.1695,13
2009-12-09,11:05:00,3.1700,3.1700,3.1700,3.1700,1
2009-12-09,11:10:00,3.1685,3.1685,3.1675,3.1675,3
2009-12-09,11:15:00,3.1675,3.1675,3.1665,3.1670,7
2009-12-09,11:20:00,3.1685,3.1685,3.1685,3.1685,3
2009-12-09,11:25:00,3.1655,3.1660,3.1650,3.1655,6
2009-12-09,11:30:00,3.1655,3.1660,3.1655,3.1660,11
2009-12-09,11:35:00,3.1665,3.1665,3.1650,3.1655,10
2009-12-09,11:40:00,3.1655,3.1670,3.1655,3.1660,15
2009-12-09,11:45:00,3.1660,3.1680,3.1660,3.1660,16
2009-12-09,11:50:00,3.1660,3.1675,3.1660,3.1675,26
2009-12-09,12:05:00,3.1680,3.1680,3.1680,3.1680,3
2009-12-09,12:10:00,3.1660,3.1660,3.1650,3.1660,5
2009-12-09,12:15:00,3.1660,3.1660,3.1650,3.1650,10
2009-12-09,12:20:00,3.1645,3.1670,3.1645,3.1670,10
2009-12-09,12:25:00,3.1655,3.1670,3.1655,3.1660,18
2009-12-09,12:30:00,3.1655,3.1675,3.1650,3.1650,46
2009-12-09,12:35:00,3.1650,3.1650,3.1615,3.1615,27
2009-12-09,12:40:00,3.1615,3.1640,3.1610,3.1610,18
2009-12-09,12:45:00,3.1610,3.1615,3.1610,3.1615,11
2009-12-09,12:50:00,3.1615,3.1620,3.1615,3.1615,7
2009-12-09,12:55:00,3.1620,3.1620,3.1590,3.1590,22
2009-12-09,13:00:00,3.1590,3.1615,3.1590,3.1605,17
2009-12-09,13:05:00,3.1600,3.1630,3.1595,3.1630,11
2009-12-09,13:10:00,3.1630,3.1635,3.1625,3.1635,6
2009-12-09,13:15:00,3.1630,3.1630,3.1630,3.1630,3
2009-12-09,13:20:00,3.1635,3.1635,3.1615,3.1625,14
2009-12-09,13:25:00,3.1635,3.1635,3.1620,3.1620,8
2009-12-09,13:30:00,3.1625,3.1650,3.1625,3.1645,18
2009-12-09,13:35:00,3.1640,3.1640,3.1640,3.1640,3
2009-12-09,13:40:00,3.1640,3.1650,3.1640,3.1640,7
2009-12-09,13:45:00,3.1645,3.1645,3.1620,3.1620,18
2009-12-09,13:50:00,3.1620,3.1635,3.1620,3.1635,11
2009-12-09,13:55:00,3.1635,3.1640,3.1595,3.1595,12
2009-12-09,14:00:00,3.1615,3.1615,3.1600,3.1610,8
2009-12-09,14:05:00,3.1590,3.1595,3.1590,3.1595,2
2009-12-09,14:10:00,3.1600,3.1605,3.1585,3.1585,17
2009-12-09,14:20:00,3.1590,3.1590,3.1515,3.1515,38
2009-12-09,14:25:00,3.1515,3.1525,3.1490,3.1500,44
2009-12-09,14:30:00,3.1480,3.1480,3.1455,3.1465,21
2009-12-09,14:35:00,3.1470,3.1485,3.1450,3.1450,56
2009-12-09,14:40:00,3.1450,3.1450,3.1400,3.1420,57
2009-12-09,14:45:00,3.1430,3.1490,3.1430,3.1475,38
2009-12-09,14:50:00,3.1480,3.1490,3.1475,3.1485,7
2009-12-09,14:55:00,3.1495,3.1495,3.1460,3.1460,19
2009-12-09,15:00:00,3.1460,3.1460,3.1410,3.1410,28
2009-12-09,15:05:00,3.1410,3.1410,3.1380,3.1410,50
2009-12-09,15:10:00,3.1410,3.1425,3.1375,3.1375,37
2009-12-09,15:15:00,3.1390,3.1400,3.1360,3.1370,67
2009-12-09,15:20:00,3.1370,3.1405,3.1350,3.1400,64
2009-12-09,15:25:00,3.1400,3.1415,3.1395,3.1410,22
2009-12-09,15:30:00,3.1400,3.1445,3.1400,3.1445,22
2009-12-09,15:35:00,3.1455,3.1475,3.1450,3.1475,11
2009-12-09,15:40:00,3.1475,3.1485,3.1420,3.1420,23
2009-12-09,15:45:00,3.1410,3.1410,3.1360,3.1380,81
2009-12-09,15:50:00,3.1370,3.1385,3.1360,3.1375,27
2009-12-09,15:55:00,3.1380,3.1380,3.1355,3.1360,16
2009-12-09,16:00:00,3.1365,3.1440,3.1345,3.1435,61
2009-12-09,16:05:00,3.1445,3.1500,3.1445,3.1500,95
2009-12-09,16:10:00,3.1505,3.1530,3.1485,3.1515,54
2009-12-09,16:15:00,3.1515,3.1540,3.1505,3.1540,49
2009-12-09,16:20:00,3.1545,3.1605,3.1540,3.1575,38
2009-12-09,16:25:00,3.1565,3.1630,3.1565,3.1630,62
2009-12-09,16:30:00,3.1620,3.1630,3.1585,3.1585,41
2009-12-09,16:35:00,3.1575,3.1600,3.1560,3.1590,32
2009-12-09,16:40:00,3.1565,3.1580,3.1535,3.1540,60
2009-12-09,16:45:00,3.1560,3.1600,3.1560,3.1600,4
2009-12-09,16:50:00,3.1620,3.1665,3.1620,3.1640,59
2009-12-09,16:55:00,3.1630,3.1630,3.1610,3.1620,7
2009-12-09,17:00:00,3.1610,3.1630,3.1575,3.1590,31
2009-12-09,17:05:00,3.1575,3.1575,3.1490,3.1545,62
2009-12-09,17:10:00,3.1530,3.1545,3.1500,3.1500,44
2009-12-09,17:15:00,3.1490,3.1575,3.1480,3.1575,57
2009-12-09,17:20:00,3.1575,3.1620,3.1575,3.1580,45
2009-12-09,17:25:00,3.1580,3.1595,3.1570,3.1570,27
2009-12-09,17:30:00,3.1565,3.1605,3.1565,3.1600,18
2009-12-09,17:35:00,3.1610,3.1680,3.1610,3.1655,69
2009-12-09,17:40:00,3.1650,3.1655,3.1645,3.1650,18
2009-12-09,17:45:00,3.1650,3.1700,3.1650,3.1695,59
2009-12-09,17:50:00,3.1695,3.1700,3.1670,3.1680,39
2009-12-09,17:55:00,3.1675,3.1680,3.1655,3.1655,37
2009-12-09,18:00:00,3.1650,3.1660,3.1635,3.1660,21
2009-12-09,18:05:00,3.1650,3.1720,3.1650,3.1705,28
2009-12-09,18:10:00,3.1700,3.1725,3.1700,3.1720,18
2009-12-09,18:15:00,3.1710,3.1740,3.1710,3.1725,26
2009-12-09,18:20:00,3.1730,3.1755,3.1720,3.1750,38
2009-12-09,18:25:00,3.1755,3.1775,3.1725,3.1765,41
2009-12-09,18:30:00,3.1780,3.1790,3.1765,3.1770,30
2009-12-09,18:35:00,3.1775,3.1835,3.1770,3.1835,73
2009-12-09,18:40:00,3.1830,3.1860,3.1795,3.1805,140
2009-12-09,18:45:00,3.1820,3.1850,3.1800,3.1830,49
2009-12-09,18:50:00,3.1825,3.1835,3.1815,3.1830,33
2009-12-09,18:55:00,3.1835,3.1855,3.1815,3.1845,92
2009-12-09,19:00:00,3.1825,3.1830,3.1790,3.1800,35
2009-12-09,19:05:00,3.1790,3.1795,3.1750,3.1770,30
2009-12-09,19:10:00,3.1775,3.1775,3.1740,3.1740,18
2009-12-09,19:15:00,3.1745,3.1760,3.1725,3.1760,60
2009-12-09,19:20:00,3.1745,3.1745,3.1725,3.1725,27
2009-12-09,19:25:00,3.1735,3.1735,3.1700,3.1705,31
2009-12-09,19:30:00,3.1715,3.1735,3.1710,3.1730,14
2009-12-09,19:35:00,3.1735,3.1765,3.1735,3.1745,20
2009-12-09,19:40:00,3.1730,3.1750,3.1725,3.1735,21
2009-12-09,19:45:00,3.1745,3.1745,3.1720,3.1720,14
2009-12-09,19:50:00,3.1720,3.1740,3.1710,3.1725,45
2009-12-09,19:55:00,3.1725,3.1730,3.1695,3.1730,44
2009-12-09,20:00:00,3.1730,3.1730,3.1720,3.1720,6
2009-12-09,20:05:00,3.1720,3.1730,3.1705,3.1720,40
2009-12-09,20:10:00,3.1720,3.1720,3.1690,3.1695,44
2009-12-09,20:15:00,3.1690,3.1705,3.1670,3.1670,23
2009-12-09,20:20:00,3.1680,3.1705,3.1670,3.1690,30
2009-12-09,20:25:00,3.1680,3.1720,3.1680,3.1710,10
2009-12-09,20:30:00,3.1705,3.1765,3.1670,3.1765,51
2009-12-09,20:35:00,3.1750,3.1760,3.1740,3.1750,48
2009-12-09,20:40:00,3.1740,3.1790,3.1740,3.1765,32
2009-12-09,20:45:00,3.1760,3.1760,3.1725,3.1725,46
2009-12-09,20:50:00,3.1730,3.1750,3.1715,3.1745,92
2009-12-09,20:55:00,3.1740,3.1765,3.1725,3.1765,87
2009-12-09,21:00:00,3.1760,3.1815,3.1745,3.1775,174
2009-12-09,21:05:00,3.1780,3.1840,3.1780,3.1815,117
2009-12-09,21:10:00,3.1795,3.1875,3.1765,3.1840,416
2009-12-09,21:15:00,3.1850,3.1865,3.1820,3.1825,176
2009-12-09,21:20:00,3.1820,3.1820,3.1770,3.1800,123
2009-12-09,21:25:00,3.1810,3.1825,3.1785,3.1800,88
2009-12-09,21:30:00,3.1785,3.1790,3.1745,3.1765,124
2009-12-09,21:35:00,3.1770,3.1770,3.1725,3.1730,74
2009-12-09,21:40:00,3.1725,3.1790,3.1720,3.1775,104
2009-12-09,21:45:00,3.1790,3.1840,3.1780,3.1840,88
2009-12-09,21:50:00,3.1835,3.1850,3.1795,3.1810,76
2009-12-09,21:55:00,3.1810,3.1810,3.1720,3.1720,88
2009-12-09,22:00:00,3.1715,3.1740,3.1625,3.1635,222
2009-12-09,22:05:00,3.1630,3.1655,3.1505,3.1505,560
2009-12-09,22:10:00,3.1505,3.1560,3.1490,3.1550,361
2009-12-09,22:15:00,3.1560,3.1600,3.1550,3.1585,157
2009-12-09,22:20:00,3.1585,3.1610,3.1575,3.1590,101
2009-12-09,22:25:00,3.1585,3.1610,3.1565,3.1600,88
2009-12-09,22:30:00,3.1610,3.1680,3.1610,3.1615,212
2009-12-09,22:35:00,3.1620,3.1620,3.1510,3.1540,228
2009-12-09,22:40:00,3.1535,3.1570,3.1505,3.1570,172
2009-12-09,22:45:00,3.1570,3.1590,3.1520,3.1565,188
2009-12-09,22:50:00,3.1595,3.1685,3.1590,3.1675,212
2009-12-09,22:55:00,3.1675,3.1685,3.1615,3.1630,179
2009-12-09,23:00:00,3.1635,3.1705,3.1615,3.1650,177
2009-12-09,23:05:00,3.1650,3.1700,3.1650,3.1675,74
2009-12-09,23:10:00,3.1670,3.1670,3.1590,3.1600,175
2009-12-09,23:15:00,3.1590,3.1620,3.1560,3.1560,129
2009-12-09,23:20:00,3.1575,3.1605,3.1570,3.1575,126
2009-12-09,23:25:00,3.1590,3.1630,3.1575,3.1630,69
2009-12-09,23:30:00,3.1635,3.1645,3.1505,3.1615,456
2009-12-09,23:35:00,3.1615,3.1675,3.1610,3.1670,235
2009-12-09,23:40:00,3.1670,3.1780,3.1670,3.1735,426
2009-12-09,23:45:00,3.1740,3.1820,3.1735,3.1765,248
2009-12-09,23:50:00,3.1765,3.1870,3.1765,3.1850,423
2009-12-09,23:55:00,3.1865,3.1920,3.1805,3.1810,604
2009-12-10,00:00:00,3.1820,3.1855,3.1805,3.1810,154
2009-12-10,00:05:00,3.1815,3.1840,3.1810,3.1815,155
2009-12-10,00:10:00,3.1825,3.1835,3.1780,3.1790,103
2009-12-10,00:15:00,3.1795,3.1845,3.1770,3.1775,164
2009-12-10,00:20:00,3.1780,3.1800,3.1750,3.1775,119
2009-12-10,00:25:00,3.1775,3.1775,3.1725,3.1735,105
2009-12-10,00:30:00,3.1740,3.1785,3.1740,3.1760,157
2009-12-10,00:35:00,3.1750,3.1780,3.1675,3.1750,252
2009-12-10,00:40:00,3.1750,3.1750,3.1680,3.1715,151
2009-12-10,00:45:00,3.1715,3.1735,3.1695,3.1710,191
2009-12-10,00:50:00,3.1710,3.1725,3.1650,3.1655,158
2009-12-10,00:55:00,3.1660,3.1670,3.1640,3.1660,255
2009-12-10,01:00:00,3.1650,3.1660,3.1520,3.1540,201
2009-12-10,01:05:00,3.1535,3.1570,3.1475,3.1485,272
2009-12-10,01:10:00,3.1475,3.1550,3.1460,3.1520,274
2009-12-10,01:15:00,3.1505,3.1505,3.1345,3.1350,629
2009-12-10,01:20:00,3.1345,3.1360,3.1305,3.1345,617
2009-12-10,01:25:00,3.1340,3.1380,3.1310,3.1340,408
2009-12-10,01:30:00,3.1340,3.1340,3.1230,3.1320,744
2009-12-10,01:35:00,3.1325,3.1340,3.1280,3.1290,300
2009-12-10,01:40:00,3.1290,3.1320,3.1250,3.1250,206
2009-12-10,01:45:00,3.1250,3.1270,3.1170,3.1205,565
2009-12-10,01:50:00,3.1200,3.1245,3.1160,3.1180,344
2009-12-10,01:55:00,3.1180,3.1260,3.1180,3.1215,468
2009-12-10,02:00:00,3.1220,3.1235,3.1160,3.1175,221
2009-12-10,02:05:00,3.1175,3.1180,3.1065,3.1135,417
2009-12-10,02:10:00,3.1130,3.1175,3.1120,3.1175,140
2009-12-10,02:15:00,3.1175,3.1200,3.1140,3.1165,143
2009-12-10,02:20:00,3.1155,3.1235,3.1120,3.1130,120
2009-12-10,02:25:00,3.1140,3.1220,3.1140,3.1190,95
2009-12-10,02:30:00,3.1200,3.1200,3.1130,3.1145,68
2009-12-10,02:35:00,3.1155,3.1200,3.1155,3.1200,108
2009-12-10,02:40:00,3.1205,3.1225,3.1160,3.1175,82
2009-12-10,02:45:00,3.1165,3.1170,3.1145,3.1165,53
2009-12-10,02:50:00,3.1170,3.1190,3.1155,3.1175,34
2009-12-10,02:55:00,3.1175,3.1175,3.1155,3.1155,12
2009-12-10,03:00:00,3.1170,3.1190,3.1170,3.1190,49
2009-12-10,03:05:00,3.1190,3.1230,3.1180,3.1230,32
2009-12-10,03:10:00,3.1230,3.1245,3.1220,3.1245,17
2009-12-10,03:15:00,3.1245,3.1250,3.1230,3.1245,25
2009-12-10,03:20:00,3.1245,3.1255,3.1240,3.1255,26
2009-12-10,03:25:00,3.1245,3.1255,3.1235,3.1235,19
2009-12-10,03:30:00,3.1245,3.1245,3.1230,3.1245,29
2009-12-10,03:35:00,3.1245,3.1320,3.1245,3.1305,67
2009-12-10,03:40:00,3.1280,3.1305,3.1280,3.1285,12
2009-12-10,03:45:00,3.1315,3.1320,3.1310,3.1315,7
2009-12-10,03:50:00,3.1315,3.1330,3.1305,3.1330,15
2009-12-10,03:55:00,3.1320,3.1320,3.1310,3.1310,3
2009-12-10,04:00:00,3.1300,3.1310,3.1285,3.1285,16
2009-12-10,04:05:00,3.1300,3.1345,3.1275,3.1345,28
2009-12-10,04:10:00,3.1340,3.1400,3.1340,3.1395,25
2009-12-10,04:15:00,3.1360,3.1390,3.1350,3.1370,37
2009-12-10,04:20:00,3.1370,3.1395,3.1370,3.1395,15
2009-12-10,04:25:00,3.1400,3.1400,3.1380,3.1400,23
2009-12-10,04:30:00,3.1235,3.1380,3.1235,3.1350,20
2009-12-10,04:35:00,3.1385,3.1385,3.1330,3.1330,9
2009-12-10,04:40:00,3.1320,3.1335,3.1310,3.1335,9
2009-12-10,04:45:00,3.1335,3.1410,3.1335,3.1400,15
2009-12-10,04:50:00,3.1375,3.1375,3.1350,3.1350,5
2009-12-10,04:55:00,3.1360,3.1360,3.1350,3.1350,6
2009-12-10,05:00:00,3.1330,3.1335,3.1300,3.1300,6
2009-12-10,05:05:00,3.1300,3.1305,3.1300,3.1305,2
2009-12-10,05:10:00,3.1340,3.1340,3.1335,3.1335,7
2009-12-10,05:15:00,3.1320,3.1320,3.1290,3.1310,13
2009-12-10,05:20:00,3.1300,3.1300,3.1285,3.1285,10
2009-12-10,05:35:00,3.1290,3.1325,3.1270,3.1325,12
2009-12-10,05:40:00,3.1325,3.1325,3.1315,3.1315,3
2009-12-10,05:45:00,3.1295,3.1325,3.1295,3.1325,2
2009-12-10,05:55:00,3.1300,3.1300,3.1235,3.1290,3
2009-12-10,06:00:00,3.1300,3.1300,3.1290,3.1290,2
2009-12-10,06:30:00,3.1235,3.1235,3.1235,3.1235,1
2009-12-10,07:00:00,3.1360,3.1385,3.1355,3.1375,14
2009-12-10,07:05:00,3.1360,3.1360,3.1360,3.1360,3
2009-12-10,07:10:00,3.1350,3.1360,3.1340,3.1340,7
2009-12-10,07:20:00,3.1325,3.1325,3.1300,3.1320,12
2009-12-10,07:25:00,3.1300,3.1330,3.1300,3.1300,9
2009-12-10,07:30:00,3.1300,3.1300,3.1300,3.1300,2
2009-12-10,07:35:00,3.1280,3.1280,3.1280,3.1280,1
2009-12-10,07:45:00,3.1280,3.1280,3.1280,3.1280,1
2009-12-10,07:50:00,3.1275,3.1275,3.1105,3.1105,46
2009-12-10,07:55:00,3.1165,3.1230,3.1160,3.1180,9
2009-12-10,08:00:00,3.1235,3.1235,3.1225,3.1225,4
2009-12-10,08:05:00,3.1225,3.1255,3.1225,3.1255,2
2009-12-10,08:10:00,3.1270,3.1270,3.1270,3.1270,1
2009-12-10,08:15:00,3.1300,3.1325,3.1300,3.1325,8
2009-12-10,08:25:00,3.1300,3.1300,3.1275,3.1275,3
2009-12-10,08:30:00,3.1300,3.1330,3.1300,3.1320,12
2009-12-10,08:35:00,3.1300,3.1300,3.1300,3.1300,1
2009-12-10,08:40:00,3.1310,3.1310,3.1310,3.1310,1
2009-12-10,08:45:00,3.1335,3.1345,3.1335,3.1345,2
2009-12-10,08:50:00,3.1315,3.1315,3.1300,3.1300,4
2009-12-10,08:55:00,3.1315,3.1315,3.1315,3.1315,1
2009-12-10,09:00:00,3.1290,3.1435,3.1255,3.1425,75
2009-12-10,09:05:00,3.1420,3.1420,3.1355,3.1355,17
2009-12-10,09:10:00,3.1380,3.1420,3.1380,3.1395,44
2009-12-10,09:15:00,3.1370,3.1380,3.1360,3.1380,10
2009-12-10,09:20:00,3.1365,3.1380,3.1360,3.1375,6
2009-12-10,09:25:00,3.1390,3.1400,3.1375,3.1400,13
2009-12-10,09:30:00,3.1420,3.1425,3.1400,3.1400,10
2009-12-10,09:35:00,3.1420,3.1420,3.1395,3.1395,2
2009-12-10,09:40:00,3.1395,3.1395,3.1395,3.1395,3
2009-12-10,09:45:00,3.1395,3.1400,3.1395,3.1395,6
2009-12-10,09:50:00,3.1400,3.1400,3.1395,3.1400,6
2009-12-10,09:55:00,3.1405,3.1405,3.1395,3.1400,8
2009-12-10,10:00:00,3.1400,3.1400,3.1390,3.1390,7
2009-12-10,10:05:00,3.1400,3.1400,3.1400,3.1400,5
2009-12-10,10:10:00,3.1385,3.1385,3.1330,3.1330,19
2009-12-10,10:15:00,3.1350,3.1350,3.1340,3.1350,3
2009-12-10,10:20:00,3.1370,3.1370,3.1370,3.1370,2
2009-12-10,10:30:00,3.1360,3.1360,3.1340,3.1340,35
2009-12-10,10:35:00,3.1320,3.1320,3.1300,3.1300,20
2009-12-10,10:40:00,3.1290,3.1295,3.1280,3.1295,15
2009-12-10,10:45:00,3.1290,3.1290,3.1260,3.1275,10
2009-12-10,10:50:00,3.1280,3.1300,3.1280,3.1300,3
2009-12-10,10:55:00,3.1280,3.1280,3.1255,3.1270,9
2009-12-10,11:00:00,3.1270,3.1270,3.1215,3.1215,27
2009-12-10,11:05:00,3.1215,3.1230,3.1215,3.1230,7
2009-12-10,11:10:00,3.1225,3.1275,3.1185,3.1275,56
2009-12-10,11:15:00,3.1250,3.1250,3.1195,3.1200,72
2009-12-10,11:20:00,3.1200,3.1200,3.1150,3.1150,16
2009-12-10,11:25:00,3.1155,3.1165,3.1115,3.1115,82
2009-12-10,11:30:00,3.1135,3.1135,3.1135,3.1135,4
2009-12-10,11:35:00,3.1135,3.1145,3.1125,3.1135,14
2009-12-10,11:40:00,3.1140,3.1150,3.1130,3.1150,24
2009-12-10,11:45:00,3.1145,3.1145,3.1145,3.1145,2
2009-12-10,11:50:00,3.1120,3.1120,3.1080,3.1115,34
2009-12-10,11:55:00,3.1095,3.1115,3.1080,3.1080,18
2009-12-10,12:00:00,3.1090,3.1090,3.1070,3.1075,19
2009-12-10,12:05:00,3.1080,3.1080,3.1070,3.1080,7
2009-12-10,12:10:00,3.1090,3.1090,3.1080,3.1080,11
2009-12-10,12:15:00,3.1070,3.1090,3.1060,3.1075,35
2009-12-10,12:20:00,3.1070,3.1070,3.1055,3.1065,47
2009-12-10,12:25:00,3.1070,3.1100,3.1070,3.1095,10
2009-12-10,12:30:00,3.1110,3.1140,3.1085,3.1130,60
2009-12-10,12:35:00,3.1130,3.1135,3.1115,3.1115,19
2009-12-10,12:40:00,3.1115,3.1115,3.1085,3.1105,15
2009-12-10,12:45:00,3.1100,3.1110,3.1085,3.1105,17
2009-12-10,12:50:00,3.1110,3.1120,3.1110,3.1120,10
2009-12-10,12:55:00,3.1115,3.1130,3.1115,3.1130,2
2009-12-10,13:00:00,3.1140,3.1160,3.1140,3.1155,18
2009-12-10,13:05:00,3.1155,3.1170,3.1150,3.1170,18
2009-12-10,13:10:00,3.1175,3.1175,3.1160,3.1175,29
2009-12-10,13:15:00,3.1165,3.1165,3.1155,3.1155,19
2009-12-10,13:20:00,3.1155,3.1175,3.1145,3.1150,24
2009-12-10,13:25:00,3.1125,3.1125,3.1080,3.1100,25
2009-12-10,13:30:00,3.1105,3.1130,3.1070,3.1070,32
2009-12-10,13:35:00,3.1065,3.1065,3.1035,3.1050,85
2009-12-10,13:40:00,3.1065,3.1110,3.1050,3.1055,16
2009-12-10,13:45:00,3.1075,3.1075,3.1035,3.1035,42
2009-12-10,13:50:00,3.1040,3.1065,3.1040,3.1065,23
2009-12-10,13:55:00,3.1075,3.1075,3.1065,3.1070,5
2009-12-10,14:00:00,3.1070,3.1100,3.1070,3.1085,14
2009-12-10,14:05:00,3.1085,3.1110,3.1085,3.1100,5
2009-12-10,14:10:00,3.1085,3.1095,3.1085,3.1095,3
2009-12-10,14:15:00,3.1105,3.1135,3.1105,3.1135,15
2009-12-10,14:20:00,3.1130,3.1130,3.1120,3.1120,24
2009-12-10,14:25:00,3.1110,3.1110,3.1080,3.1100,8
2009-12-10,14:30:00,3.1095,3.1120,3.1095,3.1120,2
2009-12-10,14:35:00,3.1145,3.1155,3.1145,3.1155,8
2009-12-10,14:40:00,3.1155,3.1185,3.1155,3.1185,8
2009-12-10,14:45:00,3.1185,3.1190,3.1165,3.1180,17
2009-12-10,14:50:00,3.1180,3.1225,3.1180,3.1225,20
2009-12-10,14:55:00,3.1220,3.1235,3.1210,3.1215,14
2009-12-10,15:00:00,3.1220,3.1290,3.1220,3.1290,23
2009-12-10,15:05:00,3.1290,3.1300,3.1265,3.1280,32
2009-12-10,15:10:00,3.1290,3.1290,3.1275,3.1275,3
2009-12-10,15:15:00,3.1270,3.1270,3.1245,3.1250,11
2009-12-10,15:20:00,3.1260,3.1260,3.1225,3.1255,15
2009-12-10,15:25:00,3.1260,3.1260,3.1220,3.1240,21
2009-12-10,15:30:00,3.1230,3.1240,3.1230,3.1235,14
2009-12-10,15:35:00,3.1235,3.1235,3.1220,3.1220,15
2009-12-10,15:40:00,3.1205,3.1205,3.1170,3.1200,24
2009-12-10,15:45:00,3.1195,3.1215,3.1190,3.1205,9
2009-12-10,15:50:00,3.1205,3.1210,3.1190,3.1200,14
2009-12-10,15:55:00,3.1200,3.1210,3.1195,3.1200,16
2009-12-10,16:00:00,3.1205,3.1205,3.1160,3.1190,71
2009-12-10,16:05:00,3.1190,3.1270,3.1190,3.1270,16
2009-12-10,16:10:00,3.1275,3.1280,3.1215,3.1225,38
2009-12-10,16:15:00,3.1240,3.1255,3.1220,3.1225,13
2009-12-10,16:20:00,3.1210,3.1245,3.1210,3.1245,74
2009-12-10,16:25:00,3.1250,3.1265,3.1240,3.1265,25
2009-12-10,16:30:00,3.1255,3.1255,3.1200,3.1230,36
2009-12-10,16:35:00,3.1230,3.1335,3.1230,3.1335,74
2009-12-10,16:40:00,3.1335,3.1345,3.1300,3.1300,42
2009-12-10,16:45:00,3.1290,3.1365,3.1290,3.1335,51
2009-12-10,16:50:00,3.1315,3.1340,3.1305,3.1305,37
2009-12-10,16:55:00,3.1305,3.1320,3.1295,3.1300,17
2009-12-10,17:00:00,3.1290,3.1290,3.1165,3.1180,124
2009-12-10,17:05:00,3.1190,3.1230,3.1180,3.1200,46
2009-12-10,17:10:00,3.1210,3.1210,3.1085,3.1140,171
2009-12-10,17:15:00,3.1155,3.1225,3.1155,3.1225,37
2009-12-10,17:20:00,3.1225,3.1225,3.1185,3.1215,11
2009-12-10,17:25:00,3.1190,3.1190,3.1170,3.1175,19
2009-12-10,17:30:00,3.1180,3.1180,3.1075,3.1105,48
2009-12-10,17:35:00,3.1115,3.1165,3.1115,3.1130,15
2009-12-10,17:40:00,3.1140,3.1145,3.1125,3.1130,15
2009-12-10,17:45:00,3.1135,3.1185,3.1135,3.1185,29
2009-12-10,17:50:00,3.1185,3.1200,3.1175,3.1180,25
2009-12-10,17:55:00,3.1185,3.1205,3.1170,3.1170,5
2009-12-10,18:00:00,3.1150,3.1170,3.1130,3.1170,14
2009-12-10,18:05:00,3.1195,3.1260,3.1165,3.1220,79
2009-12-10,18:10:00,3.1220,3.1300,3.1200,3.1280,73
2009-12-10,18:15:00,3.1280,3.1325,3.1280,3.1315,25
2009-12-10,18:20:00,3.1325,3.1325,3.1290,3.1295,14
2009-12-10,18:25:00,3.1290,3.1290,3.1250,3.1250,49
2009-12-10,18:30:00,3.1250,3.1285,3.1250,3.1265,56
2009-12-10,18:35:00,3.1250,3.1255,3.1210,3.1220,31
2009-12-10,18:40:00,3.1230,3.1270,3.1230,3.1255,14
2009-12-10,18:45:00,3.1275,3.1275,3.1235,3.1235,8
2009-12-10,18:50:00,3.1255,3.1255,3.1250,3.1250,7
2009-12-10,18:55:00,3.1255,3.1280,3.1255,3.1275,12
2009-12-10,19:00:00,3.1280,3.1280,3.1250,3.1270,16
2009-12-10,19:05:00,3.1270,3.1275,3.1230,3.1230,17
2009-12-10,19:10:00,3.1230,3.1240,3.1210,3.1220,17
2009-12-10,19:15:00,3.1220,3.1225,3.1200,3.1205,28
2009-12-10,19:20:00,3.1200,3.1215,3.1175,3.1215,22
2009-12-10,19:25:00,3.1220,3.1290,3.1220,3.1280,36
2009-12-10,19:30:00,3.1270,3.1270,3.1225,3.1240,23
2009-12-10,19:35:00,3.1255,3.1255,3.1205,3.1210,27
2009-12-10,19:40:00,3.1215,3.1235,3.1210,3.1225,51
2009-12-10,19:45:00,3.1235,3.1235,3.1210,3.1210,5
2009-12-10,19:50:00,3.1210,3.1210,3.1175,3.1175,9
2009-12-10,19:55:00,3.1175,3.1180,3.1175,3.1180,6
2009-12-10,20:00:00,3.1180,3.1225,3.1175,3.1190,15
2009-12-10,20:05:00,3.1190,3.1200,3.1145,3.1165,39
2009-12-10,20:10:00,3.1160,3.1160,3.1060,3.1060,111
2009-12-10,20:15:00,3.1090,3.1160,3.1080,3.1160,74
2009-12-10,20:20:00,3.1155,3.1155,3.1130,3.1155,35
2009-12-10,20:25:00,3.1160,3.1165,3.1140,3.1140,26
2009-12-10,20:30:00,3.1160,3.1185,3.1160,3.1180,21
2009-12-10,20:35:00,3.1175,3.1190,3.1155,3.1185,43
2009-12-10,20:40:00,3.1180,3.1215,3.1180,3.1180,67
2009-12-10,20:45:00,3.1205,3.1205,3.1190,3.1190,8
2009-12-10,20:50:00,3.1190,3.1195,3.1150,3.1170,61
2009-12-10,20:55:00,3.1150,3.1190,3.1140,3.1155,70
2009-12-10,21:00:00,3.1175,3.1180,3.1150,3.1165,43
2009-12-10,21:05:00,3.1185,3.1240,3.1185,3.1210,149
2009-12-10,21:10:00,3.1215,3.1220,3.1195,3.1195,160
2009-12-10,21:15:00,3.1205,3.1220,3.1200,3.1200,64
2009-12-10,21:20:00,3.1200,3.1220,3.1185,3.1210,129
2009-12-10,21:25:00,3.1205,3.1205,3.1125,3.1135,98
2009-12-10,21:30:00,3.1130,3.1275,3.1105,3.1220,350
2009-12-10,21:35:00,3.1215,3.1215,3.1100,3.1115,331
2009-12-10,21:40:00,3.1130,3.1140,3.1035,3.1135,575
2009-12-10,21:45:00,3.1135,3.1175,3.1115,3.1120,138
2009-12-10,21:50:00,3.1120,3.1155,3.1120,3.1125,123
2009-12-10,21:55:00,3.1135,3.1230,3.1135,3.1200,196
2009-12-10,22:00:00,3.1205,3.1225,3.1180,3.1225,172
2009-12-10,22:05:00,3.1210,3.1225,3.1175,3.1225,126
2009-12-10,22:10:00,3.1215,3.1255,3.1195,3.1240,131
2009-12-10,22:15:00,3.1245,3.1255,3.1225,3.1230,93
2009-12-10,22:20:00,3.1235,3.1240,3.1190,3.1195,95
2009-12-10,22:25:00,3.1195,3.1260,3.1195,3.1240,39
2009-12-10,22:30:00,3.1240,3.1280,3.1220,3.1265,142
2009-12-10,22:35:00,3.1260,3.1290,3.1235,3.1260,134
2009-12-10,22:40:00,3.1265,3.1285,3.1200,3.1220,203
2009-12-10,22:45:00,3.1220,3.1305,3.1205,3.1270,240
2009-12-10,22:50:00,3.1265,3.1280,3.1210,3.1215,163
2009-12-10,22:55:00,3.1220,3.1245,3.1205,3.1205,133
2009-12-10,23:00:00,3.1215,3.1225,3.1165,3.1180,199
2009-12-10,23:05:00,3.1180,3.1190,3.1150,3.1185,181
2009-12-10,23:10:00,3.1185,3.1210,3.1120,3.1125,238
2009-12-10,23:15:00,3.1130,3.1140,3.1060,3.1090,334
2009-12-10,23:20:00,3.1095,3.1130,3.1070,3.1130,223
2009-12-10,23:25:00,3.1130,3.1185,3.1125,3.1175,249
2009-12-10,23:30:00,3.1180,3.1230,3.1155,3.1205,195
2009-12-10,23:35:00,3.1210,3.1215,3.1155,3.1180,69
2009-12-10,23:40:00,3.1190,3.1215,3.1165,3.1170,158
2009-12-10,23:45:00,3.1170,3.1205,3.1150,3.1170,153
2009-12-10,23:50:00,3.1155,3.1185,3.1155,3.1175,107
2009-12-10,23:55:00,3.1165,3.1195,3.1155,3.1185,86
2009-12-11,00:00:00,3.1185,3.1220,3.1170,3.1220,118
2009-12-11,00:05:00,3.1220,3.1245,3.1150,3.1165,167
2009-12-11,00:10:00,3.1160,3.1225,3.1135,3.1225,142
2009-12-11,00:15:00,3.1210,3.1255,3.1200,3.1225,169
2009-12-11,00:20:00,3.1220,3.1230,3.1150,3.1165,105
2009-12-11,00:25:00,3.1160,3.1180,3.1100,3.1110,175
2009-12-11,00:30:00,3.1105,3.1145,3.1090,3.1135,176
2009-12-11,00:35:00,3.1125,3.1150,3.1105,3.1135,150
2009-12-11,00:40:00,3.1140,3.1140,3.1100,3.1105,162
2009-12-11,00:45:00,3.1105,3.1105,3.1005,3.1030,556
2009-12-11,00:50:00,3.1030,3.1040,3.0985,3.1015,469
2009-12-11,00:55:00,3.1010,3.1015,3.0920,3.0995,552
2009-12-11,01:00:00,3.0995,3.1025,3.0985,3.1015,304
2009-12-11,01:05:00,3.1010,3.1020,3.0965,3.0975,180
2009-12-11,01:10:00,3.0975,3.0975,3.0850,3.0860,405
2009-12-11,01:15:00,3.0855,3.0900,3.0850,3.0885,348
2009-12-11,01:20:00,3.0885,3.0900,3.0860,3.0870,233
2009-12-11,01:25:00,3.0870,3.0875,3.0815,3.0870,266
2009-12-11,01:30:00,3.0870,3.0915,3.0870,3.0910,219
2009-12-11,01:35:00,3.0905,3.0970,3.0895,3.0940,240
2009-12-11,01:40:00,3.0945,3.0950,3.0915,3.0940,65
2009-12-11,01:45:00,3.0935,3.1005,3.0930,3.0990,242
2009-12-11,01:50:00,3.0995,3.1040,3.0995,3.1010,195
2009-12-11,01:55:00,3.1010,3.1055,3.0980,3.1020,542
2009-12-11,02:00:00,3.1030,3.1040,3.0930,3.1005,248
2009-12-11,02:05:00,3.1010,3.1025,3.0985,3.1025,70
2009-12-11,02:10:00,3.1015,3.1040,3.1005,3.1015,49
2009-12-11,02:15:00,3.1015,3.1030,3.0995,3.1010,90
2009-12-11,02:20:00,3.1010,3.1030,3.1000,3.1020,83
2009-12-11,02:25:00,3.1025,3.1070,3.1025,3.1060,53
2009-12-11,02:30:00,3.1065,3.1085,3.1055,3.1060,40
2009-12-11,02:35:00,3.1070,3.1070,3.1060,3.1060,7
2009-12-11,02:40:00,3.1070,3.1100,3.1065,3.1090,80
2009-12-11,02:45:00,3.1080,3.1085,3.1040,3.1045,30
2009-12-11,02:50:00,3.1050,3.1055,3.1020,3.1025,27
2009-12-11,02:55:00,3.1035,3.1070,3.1035,3.1070,8
2009-12-11,03:00:00,3.1070,3.1125,3.1070,3.1125,30
2009-12-11,03:05:00,3.1115,3.1210,3.1110,3.1190,63
2009-12-11,03:10:00,3.1150,3.1170,3.1135,3.1165,14
2009-12-11,03:15:00,3.1170,3.1210,3.1160,3.1165,65
2009-12-11,03:20:00,3.1190,3.1195,3.1180,3.1195,11
2009-12-11,03:25:00,3.1185,3.1185,3.1180,3.1180,4
2009-12-11,03:30:00,3.1195,3.1200,3.1150,3.1155,44
2009-12-11,03:35:00,3.1150,3.1150,3.1150,3.1150,2
2009-12-11,03:40:00,3.1130,3.1130,3.1125,3.1130,9
2009-12-11,03:45:00,3.1125,3.1150,3.1090,3.1150,33
2009-12-11,03:50:00,3.1100,3.1100,3.1080,3.1080,4
2009-12-11,03:55:00,3.1095,3.1095,3.1075,3.1090,15
2009-12-11,04:00:00,3.1080,3.1090,3.1030,3.1090,41
2009-12-11,04:05:00,3.1080,3.1080,3.1060,3.1060,3
2009-12-11,04:10:00,3.1100,3.1100,3.1100,3.1100,1
2009-12-11,04:15:00,3.1080,3.1080,3.1080,3.1080,1
2009-12-11,04:20:00,3.1105,3.1105,3.1075,3.1100,11
2009-12-11,04:25:00,3.1100,3.1100,3.1055,3.1070,23
2009-12-11,04:30:00,3.1030,3.1065,3.1030,3.1065,13
2009-12-11,04:35:00,3.1065,3.1090,3.1065,3.1090,3
2009-12-11,04:40:00,3.1090,3.1090,3.1060,3.1090,7
2009-12-11,04:45:00,3.1090,3.1105,3.1090,3.1105,23
2009-12-11,04:50:00,3.1100,3.1130,3.1100,3.1130,7
2009-12-11,04:55:00,3.1130,3.1135,3.1105,3.1135,4
2009-12-11,05:00:00,3.1105,3.1165,3.1105,3.1155,7
2009-12-11,05:05:00,3.1120,3.1150,3.1090,3.1120,12
2009-12-11,05:10:00,3.1155,3.1155,3.1155,3.1155,1
2009-12-11,05:20:00,3.1155,3.1160,3.1125,3.1130,12
2009-12-11,05:25:00,3.1155,3.1185,3.1125,3.1185,15
2009-12-11,05:35:00,3.1125,3.1125,3.1125,3.1125,3
2009-12-11,05:40:00,3.1030,3.1030,3.1030,3.1030,1
2009-12-11,05:45:00,3.1165,3.1165,3.1165,3.1165,1
2009-12-11,05:50:00,3.1130,3.1170,3.1130,3.1170,2
2009-12-11,06:05:00,3.1165,3.1165,3.1165,3.1165,1
2009-12-11,06:10:00,3.1165,3.1165,3.1145,3.1145,2
2009-12-11,06:30:00,3.1030,3.1030,3.1030,3.1030,1
2009-12-11,07:00:00,3.1190,3.1190,3.1190,3.1190,6
2009-12-11,07:05:00,3.1195,3.1195,3.1185,3.1185,4
2009-12-11,07:10:00,3.1180,3.1190,3.1180,3.1190,3
2009-12-11,07:15:00,3.1190,3.1190,3.1180,3.1180,6
2009-12-11,07:20:00,3.1180,3.1180,3.1180,3.1180,1
2009-12-11,07:40:00,3.1160,3.1170,3.1150,3.1170,6
2009-12-11,07:45:00,3.1190,3.1190,3.1190,3.1190,1
2009-12-11,07:55:00,3.1185,3.1185,3.1185,3.1185,1
2009-12-11,08:00:00,3.1170,3.1195,3.1170,3.1180,4
2009-12-11,08:05:00,3.1195,3.1195,3.1195,3.1195,1
2009-12-11,08:15:00,3.1180,3.1180,3.1180,3.1180,1
2009-12-11,08:20:00,3.1195,3.1195,3.1195,3.1195,13
2009-12-11,08:25:00,3.1195,3.1195,3.1195,3.1195,2
2009-12-11,08:30:00,3.1180,3.1190,3.1180,3.1190,7
2009-12-11,08:40:00,3.1170,3.1170,3.1160,3.1160,2
2009-12-11,08:45:00,3.1160,3.1160,3.1120,3.1120,12
2009-12-11,08:50:00,3.1120,3.1160,3.1120,3.1160,3
2009-12-11,09:00:00,3.1165,3.1175,3.1095,3.1095,42
2009-12-11,09:05:00,3.1100,3.1100,3.1065,3.1065,20
2009-12-11,09:10:00,3.1080,3.1150,3.1055,3.1135,15
2009-12-11,09:15:00,3.1130,3.1185,3.1130,3.1185,44
2009-12-11,09:20:00,3.1185,3.1185,3.1160,3.1185,18
2009-12-11,09:25:00,3.1190,3.1200,3.1170,3.1200,12
2009-12-11,09:30:00,3.1175,3.1175,3.1165,3.1175,5
2009-12-11,09:40:00,3.1175,3.1185,3.1165,3.1165,11
2009-12-11,09:50:00,3.1165,3.1165,3.1165,3.1165,1
2009-12-11,09:55:00,3.1175,3.1190,3.1175,3.1190,18
2009-12-11,10:00:00,3.1200,3.1200,3.1190,3.1190,13
2009-12-11,10:05:00,3.1180,3.1195,3.1180,3.1190,5
2009-12-11,10:10:00,3.1200,3.1200,3.1180,3.1180,4
2009-12-11,10:15:00,3.1175,3.1175,3.1175,3.1175,1
2009-12-11,10:20:00,3.1190,3.1200,3.1190,3.1200,15
2009-12-11,10:25:00,3.1175,3.1200,3.1175,3.1200,13
2009-12-11,10:30:00,3.1210,3.1210,3.1200,3.1210,9
2009-12-11,10:35:00,3.1215,3.1215,3.1210,3.1210,9
2009-12-11,10:40:00,3.1210,3.1210,3.1190,3.1190,6
2009-12-11,10:45:00,3.1180,3.1180,3.1130,3.1130,4
2009-12-11,10:55:00,3.1130,3.1140,3.1130,3.1140,2
2009-12-11,11:00:00,3.1155,3.1155,3.1155,3.1155,1
2009-12-11,11:05:00,3.1190,3.1190,3.1160,3.1160,3
2009-12-11,11:10:00,3.1160,3.1185,3.1160,3.1170,7
2009-12-11,11:15:00,3.1170,3.1170,3.1150,3.1150,10
2009-12-11,11:20:00,3.1150,3.1150,3.1150,3.1150,2
2009-12-11,11:30:00,3.1190,3.1200,3.1180,3.1190,16
2009-12-11,11:35:00,3.1190,3.1195,3.1170,3.1195,3
2009-12-11,11:45:00,3.1185,3.1185,3.1185,3.1185,1
2009-12-11,11:50:00,3.1185,3.1185,3.1185,3.1185,10
2009-12-11,11:55:00,3.1170,3.1170,3.1170,3.1170,1
2009-12-11,12:00:00,3.1190,3.1190,3.1190,3.1190,2
2009-12-11,12:05:00,3.1200,3.1200,3.1190,3.1190,9
2009-12-11,12:10:00,3.1185,3.1185,3.1185,3.1185,6
2009-12-11,12:15:00,3.1190,3.1230,3.1190,3.1210,23
2009-12-11,12:20:00,3.1210,3.1220,3.1210,3.1220,2
2009-12-11,12:25:00,3.1220,3.1235,3.1185,3.1235,15
2009-12-11,12:30:00,3.1245,3.1260,3.1230,3.1235,42
2009-12-11,12:35:00,3.1235,3.1245,3.1230,3.1235,25
2009-12-11,12:40:00,3.1240,3.1245,3.1230,3.1235,15
2009-12-11,12:45:00,3.1225,3.1245,3.1220,3.1245,11
2009-12-11,12:50:00,3.1245,3.1285,3.1245,3.1285,29
2009-12-11,12:55:00,3.1280,3.1320,3.1280,3.1290,33
2009-12-11,13:00:00,3.1290,3.1295,3.1260,3.1285,20
2009-12-11,13:05:00,3.1280,3.1305,3.1275,3.1280,15
2009-12-11,13:10:00,3.1280,3.1295,3.1280,3.1285,5
2009-12-11,13:15:00,3.1285,3.1295,3.1270,3.1270,15
2009-12-11,13:20:00,3.1270,3.1270,3.1255,3.1255,4
2009-12-11,13:25:00,3.1250,3.1255,3.1245,3.1245,8
2009-12-11,13:30:00,3.1250,3.1255,3.1225,3.1225,5
2009-12-11,13:35:00,3.1215,3.1215,3.1190,3.1215,20
2009-12-11,13:40:00,3.1215,3.1230,3.1210,3.1210,37
2009-12-11,13:45:00,3.1215,3.1235,3.1210,3.1235,7
2009-12-11,13:50:00,3.1250,3.1250,3.1250,3.1250,3
2009-12-11,14:00:00,3.1250,3.1250,3.1250,3.1250,1
2009-12-11,14:05:00,3.1275,3.1285,3.1275,3.1285,18
2009-12-11,14:10:00,3.1285,3.1285,3.1270,3.1270,16
2009-12-11,14:15:00,3.1270,3.1280,3.1265,3.1275,12
2009-12-11,14:20:00,3.1285,3.1290,3.1260,3.1260,25
2009-12-11,14:25:00,3.1255,3.1255,3.1255,3.1255,5
2009-12-11,14:30:00,3.1280,3.1285,3.1255,3.1260,19
2009-12-11,14:35:00,3.1265,3.1265,3.1260,3.1265,4
2009-12-11,14:40:00,3.1265,3.1265,3.1230,3.1245,8
2009-12-11,14:45:00,3.1240,3.1250,3.1240,3.1240,9
2009-12-11,14:50:00,3.1260,3.1280,3.1260,3.1280,10
2009-12-11,14:55:00,3.1255,3.1275,3.1245,3.1255,13
2009-12-11,15:00:00,3.1255,3.1260,3.1250,3.1250,18
2009-12-11,15:05:00,3.1270,3.1270,3.1250,3.1270,9
2009-12-11,15:10:00,3.1260,3.1265,3.1250,3.1250,25
2009-12-11,15:15:00,3.1250,3.1260,3.1250,3.1260,12
2009-12-11,15:20:00,3.1270,3.1290,3.1265,3.1270,25
2009-12-11,15:25:00,3.1280,3.1325,3.1280,3.1290,58
2009-12-11,15:30:00,3.1285,3.1285,3.1270,3.1280,24
2009-12-11,15:35:00,3.1275,3.1275,3.1250,3.1250,4
2009-12-11,15:40:00,3.1270,3.1310,3.1270,3.1285,19
2009-12-11,15:45:00,3.1285,3.1285,3.1270,3.1280,14
2009-12-11,15:50:00,3.1275,3.1300,3.1275,3.1300,5
2009-12-11,15:55:00,3.1290,3.1325,3.1290,3.1310,32
2009-12-11,16:00:00,3.1290,3.1355,3.1290,3.1355,28
2009-12-11,16:05:00,3.1350,3.1360,3.1335,3.1335,40
2009-12-11,16:10:00,3.1355,3.1380,3.1350,3.1355,80
2009-12-11,16:15:00,3.1360,3.1375,3.1340,3.1355,55
2009-12-11,16:20:00,3.1355,3.1375,3.1350,3.1370,42
2009-12-11,16:25:00,3.1370,3.1380,3.1365,3.1370,16
2009-12-11,16:30:00,3.1370,3.1400,3.1355,3.1385,43
2009-12-11,16:35:00,3.1380,3.1410,3.1380,3.1410,27
2009-12-11,16:40:00,3.1410,3.1415,3.1385,3.1385,43
2009-12-11,16:45:00,3.1400,3.1415,3.1400,3.1400,33
2009-12-11,16:50:00,3.1400,3.1410,3.1390,3.1390,43
2009-12-11,16:55:00,3.1400,3.1415,3.1385,3.1400,42
2009-12-11,17:00:00,3.1405,3.1405,3.1330,3.1330,42
2009-12-11,17:05:00,3.1340,3.1350,3.1330,3.1340,43
2009-12-11,17:10:00,3.1355,3.1355,3.1325,3.1350,25
2009-12-11,17:15:00,3.1355,3.1410,3.1355,3.1395,55
2009-12-11,17:20:00,3.1405,3.1405,3.1370,3.1370,37
2009-12-11,17:25:00,3.1390,3.1390,3.1340,3.1340,16
2009-12-11,17:30:00,3.1345,3.1350,3.1330,3.1350,40
2009-12-11,17:35:00,3.1350,3.1365,3.1340,3.1355,8
2009-12-11,17:40:00,3.1360,3.1400,3.1360,3.1375,43
2009-12-11,17:45:00,3.1380,3.1420,3.1365,3.1420,50
2009-12-11,17:50:00,3.1425,3.1470,3.1425,3.1470,106
2009-12-11,17:55:00,3.1445,3.1460,3.1440,3.1445,13
2009-12-11,18:00:00,3.1430,3.1440,3.1415,3.1425,12
2009-12-11,18:05:00,3.1410,3.1425,3.1410,3.1420,20
2009-12-11,18:10:00,3.1400,3.1420,3.1400,3.1420,15
2009-12-11,18:15:00,3.1425,3.1425,3.1400,3.1410,13
2009-12-11,18:20:00,3.1400,3.1410,3.1390,3.1400,29
2009-12-11,18:25:00,3.1410,3.1420,3.1410,3.1420,8
2009-12-11,18:30:00,3.1400,3.1405,3.1365,3.1385,22
2009-12-11,18:35:00,3.1380,3.1400,3.1375,3.1385,9
2009-12-11,18:40:00,3.1385,3.1405,3.1385,3.1395,12
2009-12-11,18:45:00,3.1410,3.1445,3.1410,3.1425,9
2009-12-11,18:50:00,3.1410,3.1420,3.1390,3.1400,10
2009-12-11,18:55:00,3.1375,3.1380,3.1375,3.1375,5
2009-12-11,19:00:00,3.1375,3.1375,3.1365,3.1365,7
2009-12-11,19:05:00,3.1360,3.1360,3.1340,3.1350,72
2009-12-11,19:10:00,3.1360,3.1365,3.1345,3.1345,19
2009-12-11,19:15:00,3.1355,3.1360,3.1355,3.1360,13
2009-12-11,19:20:00,3.1365,3.1390,3.1365,3.1385,33
2009-12-11,19:25:00,3.1370,3.1400,3.1370,3.1375,11
2009-12-11,19:30:00,3.1375,3.1390,3.1375,3.1390,11
2009-12-11,19:35:00,3.1390,3.1400,3.1390,3.1390,20
2009-12-11,19:40:00,3.1390,3.1420,3.1390,3.1420,17
2009-12-11,19:45:00,3.1405,3.1425,3.1390,3.1390,39
2009-12-11,19:50:00,3.1390,3.1395,3.1380,3.1380,16
2009-12-11,19:55:00,3.1375,3.1395,3.1375,3.1375,16
2009-12-11,20:00:00,3.1380,3.1400,3.1380,3.1400,4
2009-12-11,20:05:00,3.1385,3.1400,3.1370,3.1400,20
2009-12-11,20:10:00,3.1410,3.1480,3.1405,3.1480,58
2009-12-11,20:15:00,3.1485,3.1490,3.1450,3.1450,38
2009-12-11,20:20:00,3.1440,3.1470,3.1440,3.1470,36
2009-12-11,20:25:00,3.1450,3.1480,3.1445,3.1480,25
2009-12-11,20:30:00,3.1470,3.1515,3.1460,3.1490,97
2009-12-11,20:35:00,3.1480,3.1490,3.1465,3.1475,43
2009-12-11,20:40:00,3.1475,3.1475,3.1450,3.1450,15
2009-12-11,20:45:00,3.1450,3.1465,3.1420,3.1420,34
2009-12-11,20:50:00,3.1435,3.1450,3.1420,3.1450,39
2009-12-11,20:55:00,3.1470,3.1475,3.1445,3.1455,53
2009-12-11,21:00:00,3.1460,3.1470,3.1420,3.1425,53
2009-12-11,21:05:00,3.1440,3.1465,3.1435,3.1445,111
2009-12-11,21:10:00,3.1460,3.1505,3.1435,3.1490,297
2009-12-11,21:15:00,3.1485,3.1490,3.1430,3.1455,232
2009-12-11,21:20:00,3.1460,3.1460,3.1415,3.1430,121
2009-12-11,21:25:00,3.1430,3.1455,3.1420,3.1430,96
2009-12-11,21:30:00,3.1445,3.1540,3.1325,3.1325,422
2009-12-11,21:35:00,3.1330,3.1420,3.1330,3.1400,217
2009-12-11,21:40:00,3.1405,3.1435,3.1390,3.1420,140
2009-12-11,21:45:00,3.1415,3.1435,3.1390,3.1410,140
2009-12-11,21:50:00,3.1420,3.1445,3.1400,3.1425,130
2009-12-11,21:55:00,3.1425,3.1425,3.1295,3.1295,283
2009-12-11,22:00:00,3.1285,3.1335,3.1215,3.1235,377
2009-12-11,22:05:00,3.1240,3.1300,3.1240,3.1255,170
2009-12-11,22:10:00,3.1250,3.1265,3.1200,3.1245,268
2009-12-11,22:15:00,3.1240,3.1315,3.1240,3.1285,167
2009-12-11,22:20:00,3.1300,3.1320,3.1270,3.1300,178
2009-12-11,22:25:00,3.1310,3.1320,3.1200,3.1200,168
2009-12-11,22:30:00,3.1195,3.1265,3.1180,3.1195,233
2009-12-11,22:35:00,3.1190,3.1230,3.1155,3.1230,339
2009-12-11,22:40:00,3.1230,3.1280,3.1225,3.1270,241
2009-12-11,22:45:00,3.1270,3.1300,3.1200,3.1205,249
2009-12-11,22:50:00,3.1210,3.1245,3.1160,3.1180,380
2009-12-11,22:55:00,3.1180,3.1270,3.1165,3.1255,415
2009-12-11,23:00:00,3.1260,3.1280,3.1220,3.1220,173
2009-12-11,23:05:00,3.1230,3.1240,3.1155,3.1195,250
2009-12-11,23:10:00,3.1200,3.1235,3.1190,3.1230,186
2009-12-11,23:15:00,3.1215,3.1215,3.1160,3.1175,184
2009-12-11,23:20:00,3.1175,3.1175,3.1115,3.1175,290
2009-12-11,23:25:00,3.1175,3.1240,3.1170,3.1240,220
2009-12-11,23:30:00,3.1240,3.1300,3.1240,3.1260,322
2009-12-11,23:35:00,3.1255,3.1285,3.1215,3.1235,130
2009-12-11,23:40:00,3.1220,3.1245,3.1180,3.1185,99
2009-12-11,23:45:00,3.1190,3.1210,3.1145,3.1160,346
2009-12-11,23:50:00,3.1155,3.1215,3.1155,3.1210,160
2009-12-11,23:55:00,3.1195,3.1335,3.1195,3.1305,321
2009-12-12,00:00:00,3.1305,3.1325,3.1250,3.1280,169
2009-12-12,00:05:00,3.1270,3.1275,3.1195,3.1215,100
2009-12-12,00:10:00,3.1215,3.1245,3.1195,3.1195,143
2009-12-12,00:15:00,3.1195,3.1230,3.1155,3.1160,163
2009-12-12,00:20:00,3.1160,3.1185,3.1120,3.1155,297
2009-12-12,00:25:00,3.1155,3.1210,3.1130,3.1185,276
2009-12-12,00:30:00,3.1175,3.1210,3.1160,3.1200,155
2009-12-12,00:35:00,3.1200,3.1235,3.1165,3.1190,232
2009-12-12,00:40:00,3.1190,3.1240,3.1175,3.1235,149
2009-12-12,00:45:00,3.1235,3.1270,3.1185,3.1260,212
2009-12-12,00:50:00,3.1265,3.1270,3.1210,3.1210,127
2009-12-12,00:55:00,3.1215,3.1220,3.1150,3.1195,192
2009-12-12,01:00:00,3.1190,3.1280,3.1185,3.1280,250
2009-12-12,01:05:00,3.1280,3.1335,3.1275,3.1325,159
2009-12-12,01:10:00,3.1330,3.1360,3.1280,3.1280,229
2009-12-12,01:15:00,3.1280,3.1300,3.1255,3.1260,59
2009-12-12,01:20:00,3.1255,3.1310,3.1245,3.1300,118
2009-12-12,01:25:00,3.1300,3.1315,3.1250,3.1250,67
2009-12-12,01:30:00,3.1255,3.1305,3.1250,3.1285,78
2009-12-12,01:35:00,3.1285,3.1300,3.1270,3.1285,60
2009-12-12,01:40:00,3.1290,3.1290,3.1270,3.1285,32
2009-12-12,01:45:00,3.1280,3.1285,3.1240,3.1265,63
2009-12-12,01:50:00,3.1265,3.1345,3.1265,3.1345,219
2009-12-12,01:55:00,3.1345,3.1350,3.1320,3.1325,350
2009-12-12,02:00:00,3.1330,3.1370,3.1310,3.1340,220
2009-12-12,02:05:00,3.1350,3.1365,3.1330,3.1345,97
2009-12-12,02:10:00,3.1350,3.1365,3.1330,3.1355,65
2009-12-12,02:15:00,3.1360,3.1390,3.1330,3.1385,92
2009-12-12,02:20:00,3.1390,3.1405,3.1370,3.1380,51
2009-12-12,02:25:00,3.1385,3.1390,3.1355,3.1370,37
2009-12-12,02:30:00,3.1370,3.1385,3.1350,3.1365,27
2009-12-12,02:35:00,3.1360,3.1390,3.1360,3.1365,8
2009-12-12,02:45:00,3.1350,3.1370,3.1350,3.1370,14
2009-12-12,02:50:00,3.1355,3.1370,3.1350,3.1355,27
2009-12-12,02:55:00,3.1365,3.1375,3.1360,3.1365,13
2009-12-12,03:00:00,3.1365,3.1365,3.1350,3.1350,24
2009-12-12,03:05:00,3.1370,3.1385,3.1370,3.1385,2
2009-12-12,03:10:00,3.1395,3.1400,3.1390,3.1390,10
2009-12-12,03:15:00,3.1395,3.1395,3.1365,3.1365,9
2009-12-12,03:20:00,3.1385,3.1395,3.1385,3.1390,7
2009-12-12,03:25:00,3.1390,3.1400,3.1390,3.1400,18
2009-12-12,03:30:00,3.1405,3.1410,3.1400,3.1405,18
2009-12-12,03:35:00,3.1405,3.1405,3.1375,3.1375,16
2009-12-12,03:40:00,3.1370,3.1370,3.1350,3.1360,20
2009-12-12,03:45:00,3.1350,3.1350,3.1315,3.1330,27
2009-12-12,03:50:00,3.1350,3.1375,3.1350,3.1370,12
2009-12-12,03:55:00,3.1375,3.1375,3.1370,3.1370,8
2009-12-12,04:00:00,3.1370,3.1375,3.1370,3.1370,5
2009-12-12,04:05:00,3.1375,3.1380,3.1375,3.1380,7
2009-12-12,04:10:00,3.1390,3.1400,3.1380,3.1380,5
2009-12-12,04:15:00,3.1405,3.1405,3.1405,3.1405,1
2009-12-12,04:20:00,3.1380,3.1380,3.1375,3.1375,4
2009-12-12,04:25:00,3.1390,3.1410,3.1385,3.1410,8
2009-12-12,04:30:00,3.1330,3.1405,3.1330,3.1405,5
2009-12-12,04:35:00,3.1410,3.1415,3.1410,3.1415,3
2009-12-12,04:40:00,3.1415,3.1415,3.1400,3.1410,11
2009-12-12,04:45:00,3.1415,3.1420,3.1395,3.1400,15
2009-12-12,04:50:00,3.1420,3.1445,3.1420,3.1440,17
2009-12-12,04:55:00,3.1445,3.1475,3.1415,3.1415,26
2009-12-12,05:00:00,3.1450,3.1460,3.1450,3.1450,7
2009-12-12,05:05:00,3.1415,3.1415,3.1410,3.1410,2
2009-12-12,05:10:00,3.1415,3.1445,3.1405,3.1445,6
2009-12-12,05:15:00,3.1425,3.1425,3.1400,3.1410,4
2009-12-12,05:20:00,3.1405,3.1405,3.1400,3.1400,2
2009-12-12,05:25:00,3.1400,3.1400,3.1400,3.1400,4
2009-12-12,05:30:00,3.1405,3.1405,3.1400,3.1405,4
2009-12-12,05:35:00,3.1405,3.1405,3.1400,3.1400,2
2009-12-12,05:40:00,3.1440,3.1440,3.1330,3.1400,3
2009-12-12,05:45:00,3.1430,3.1430,3.1430,3.1430,2
2009-12-12,05:55:00,3.1425,3.1425,3.1425,3.1425,1
2009-12-12,06:00:00,3.1405,3.1405,3.1400,3.1400,6
2009-12-12,06:10:00,3.1410,3.1410,3.1400,3.1400,4
2009-12-12,06:35:00,3.1330,3.1330,3.1330,3.1330,1
2009-12-14,07:00:00,3.1400,3.1450,3.1105,3.1375,35
2009-12-14,07:05:00,3.1345,3.1385,3.1345,3.1380,7
2009-12-14,07:10:00,3.1380,3.1390,3.1380,3.1390,10
2009-12-14,07:15:00,3.1390,3.1390,3.1380,3.1380,11
2009-12-14,07:25:00,3.1355,3.1380,3.1355,3.1380,2
2009-12-14,07:30:00,3.1375,3.1385,3.1375,3.1385,4
2009-12-14,07:35:00,3.1380,3.1380,3.1350,3.1350,3
2009-12-14,07:40:00,3.1335,3.1375,3.1335,3.1375,8
2009-12-14,07:45:00,3.1380,3.1385,3.1340,3.1385,9
2009-12-14,07:50:00,3.1385,3.1385,3.1340,3.1380,7
2009-12-14,07:55:00,3.1385,3.1385,3.1385,3.1385,7
2009-12-14,08:00:00,3.1385,3.1385,3.1385,3.1385,1
2009-12-14,08:05:00,3.1385,3.1385,3.1385,3.1385,5
2009-12-14,08:10:00,3.1385,3.1385,3.1385,3.1385,9
2009-12-14,08:15:00,3.1385,3.1385,3.1385,3.1385,8
2009-12-14,08:20:00,3.1355,3.1355,3.1350,3.1350,3
2009-12-14,08:25:00,3.1375,3.1385,3.1375,3.1385,7
2009-12-14,08:30:00,3.1355,3.1385,3.1350,3.1385,6
2009-12-14,08:35:00,3.1380,3.1400,3.1370,3.1400,3
2009-12-14,08:40:00,3.1400,3.1425,3.1400,3.1425,3
2009-12-14,08:45:00,3.1425,3.1425,3.1425,3.1425,1
2009-12-14,08:55:00,3.1390,3.1390,3.1380,3.1380,3
2009-12-14,09:00:00,3.1360,3.1410,3.1360,3.1410,5
2009-12-14,09:05:00,3.1390,3.1465,3.1390,3.1450,16
2009-12-14,09:10:00,3.1450,3.1450,3.1405,3.1405,12
2009-12-14,09:15:00,3.1430,3.1430,3.1400,3.1415,11
2009-12-14,09:20:00,3.1335,3.1335,3.1295,3.1295,19
2009-12-14,09:25:00,3.1305,3.1305,3.1220,3.1220,23
2009-12-14,09:30:00,3.1205,3.1245,3.1190,3.1225,43
2009-12-14,09:35:00,3.1235,3.1245,3.1235,3.1245,3
2009-12-14,09:40:00,3.1250,3.1270,3.1250,3.1255,7
2009-12-14,09:45:00,3.1255,3.1255,3.1220,3.1230,30
2009-12-14,09:50:00,3.1245,3.1245,3.1235,3.1235,4
2009-12-14,09:55:00,3.1240,3.1260,3.1230,3.1260,12
2009-12-14,10:00:00,3.1260,3.1265,3.1250,3.1265,3
2009-12-14,10:05:00,3.1260,3.1295,3.1260,3.1270,21
2009-12-14,10:10:00,3.1280,3.1280,3.1280,3.1280,1
2009-12-14,10:15:00,3.1265,3.1280,3.1250,3.1280,4
2009-12-14,10:25:00,3.1280,3.1280,3.1280,3.1280,1
2009-12-14,10:30:00,3.1280,3.1290,3.1270,3.1270,10
2009-12-14,10:35:00,3.1255,3.1290,3.1255,3.1290,5
2009-12-14,10:40:00,3.1260,3.1260,3.1230,3.1235,6
2009-12-14,10:45:00,3.1235,3.1235,3.1185,3.1200,33
2009-12-14,10:50:00,3.1180,3.1205,3.1180,3.1205,16
2009-12-14,10:55:00,3.1235,3.1235,3.1235,3.1235,4
2009-12-14,11:10:00,3.1235,3.1235,3.1235,3.1235,2
2009-12-14,11:15:00,3.1240,3.1240,3.1225,3.1225,4
2009-12-14,11:20:00,3.1190,3.1195,3.1190,3.1190,7
2009-12-14,11:25:00,3.1185,3.1215,3.1185,3.1215,3
2009-12-14,11:30:00,3.1205,3.1230,3.1205,3.1220,19
2009-12-14,11:35:00,3.1200,3.1205,3.1200,3.1205,3
2009-12-14,11:40:00,3.1200,3.1200,3.1200,3.1200,2
2009-12-14,12:00:00,3.1225,3.1225,3.1225,3.1225,2
2009-12-14,12:05:00,3.1235,3.1235,3.1220,3.1220,2
2009-12-14,12:10:00,3.1235,3.1235,3.1210,3.1210,10
2009-12-14,12:15:00,3.1210,3.1210,3.1175,3.1175,4
2009-12-14,12:20:00,3.1175,3.1255,3.1170,3.1255,36
2009-12-14,12:25:00,3.1255,3.1295,3.1255,3.1295,4
2009-12-14,12:30:00,3.1295,3.1370,3.1295,3.1370,47
2009-12-14,12:35:00,3.1380,3.1385,3.1375,3.1375,12
2009-12-14,12:40:00,3.1385,3.1395,3.1345,3.1395,12
2009-12-14,12:45:00,3.1390,3.1390,3.1365,3.1365,3
2009-12-14,12:50:00,3.1350,3.1350,3.1350,3.1350,1
2009-12-14,12:55:00,3.1330,3.1360,3.1330,3.1345,6
2009-12-14,13:00:00,3.1350,3.1360,3.1350,3.1360,3
2009-12-14,13:05:00,3.1370,3.1380,3.1365,3.1365,18
2009-12-14,13:10:00,3.1365,3.1380,3.1365,3.1365,7
2009-12-14,13:15:00,3.1355,3.1355,3.1350,3.1350,6
2009-12-14,13:20:00,3.1350,3.1365,3.1350,3.1360,7
2009-12-14,13:25:00,3.1360,3.1375,3.1360,3.1370,8
2009-12-14,13:30:00,3.1380,3.1390,3.1380,3.1390,10
2009-12-14,13:35:00,3.1390,3.1400,3.1390,3.1400,12
2009-12-14,13:40:00,3.1400,3.1425,3.1380,3.1380,35
2009-12-14,13:45:00,3.1395,3.1395,3.1385,3.1385,3
2009-12-14,13:50:00,3.1395,3.1400,3.1380,3.1400,17
2009-12-14,13:55:00,3.1400,3.1480,3.1400,3.1480,55
2009-12-14,14:00:00,3.1475,3.1525,3.1475,3.1525,53
2009-12-14,14:05:00,3.1525,3.1600,3.1520,3.1530,124
2009-12-14,14:10:00,3.1540,3.1550,3.1535,3.1545,20
2009-12-14,14:15:00,3.1545,3.1565,3.1545,3.1565,31
2009-12-14,14:20:00,3.1570,3.1590,3.1565,3.1575,43
2009-12-14,14:25:00,3.1575,3.1580,3.1555,3.1565,33
2009-12-14,14:30:00,3.1575,3.1625,3.1575,3.1600,58
2009-12-14,14:35:00,3.1610,3.1615,3.1565,3.1565,38
2009-12-14,14:40:00,3.1570,3.1620,3.1570,3.1590,33
2009-12-14,14:45:00,3.1590,3.1590,3.1565,3.1565,6
2009-12-14,14:50:00,3.1585,3.1585,3.1555,3.1585,16
2009-12-14,14:55:00,3.1585,3.1590,3.1565,3.1580,14
2009-12-14,15:00:00,3.1570,3.1570,3.1540,3.1540,50
2009-12-14,15:05:00,3.1540,3.1550,3.1530,3.1540,22
2009-12-14,15:10:00,3.1535,3.1580,3.1515,3.1520,26
2009-12-14,15:15:00,3.1545,3.1550,3.1545,3.1550,6
2009-12-14,15:20:00,3.1570,3.1570,3.1560,3.1560,2
2009-12-14,15:25:00,3.1565,3.1580,3.1550,3.1580,10
2009-12-14,15:30:00,3.1580,3.1590,3.1580,3.1590,22
2009-12-14,15:35:00,3.1575,3.1585,3.1565,3.1585,6
2009-12-14,15:40:00,3.1585,3.1595,3.1575,3.1575,6
2009-12-14,15:45:00,3.1575,3.1605,3.1575,3.1590,30
2009-12-14,15:50:00,3.1595,3.1595,3.1565,3.1565,12
2009-12-14,15:55:00,3.1570,3.1570,3.1530,3.1530,10
2009-12-14,16:00:00,3.1535,3.1565,3.1525,3.1525,44
2009-12-14,16:05:00,3.1535,3.1580,3.1520,3.1575,90
2009-12-14,16:10:00,3.1570,3.1570,3.1525,3.1550,44
2009-12-14,16:15:00,3.1545,3.1545,3.1510,3.1520,33
2009-12-14,16:20:00,3.1530,3.1540,3.1515,3.1530,53
2009-12-14,16:25:00,3.1530,3.1540,3.1530,3.1535,20
2009-12-14,16:30:00,3.1535,3.1535,3.1520,3.1520,23
2009-12-14,16:35:00,3.1525,3.1525,3.1495,3.1495,18
2009-12-14,16:40:00,3.1495,3.1515,3.1495,3.1500,13
2009-12-14,16:45:00,3.1520,3.1535,3.1490,3.1490,27
2009-12-14,16:50:00,3.1495,3.1500,3.1470,3.1500,35
2009-12-14,16:55:00,3.1500,3.1520,3.1485,3.1500,25
2009-12-14,17:00:00,3.1525,3.1525,3.1485,3.1485,14
2009-12-14,17:05:00,3.1485,3.1490,3.1465,3.1480,20
2009-12-14,17:10:00,3.1480,3.1525,3.1475,3.1525,50
2009-12-14,17:15:00,3.1520,3.1525,3.1510,3.1525,38
2009-12-14,17:20:00,3.1520,3.1525,3.1520,3.1525,4
2009-12-14,17:25:00,3.1535,3.1535,3.1515,3.1525,47
2009-12-14,17:30:00,3.1530,3.1530,3.1505,3.1510,13
2009-12-14,17:35:00,3.1515,3.1515,3.1500,3.1500,6
2009-12-14,17:40:00,3.1505,3.1515,3.1505,3.1515,9
2009-12-14,17:45:00,3.1525,3.1530,3.1515,3.1525,32
2009-12-14,17:50:00,3.1525,3.1525,3.1520,3.1520,3
2009-12-14,17:55:00,3.1520,3.1520,3.1480,3.1510,28
2009-12-14,18:00:00,3.1495,3.1495,3.1485,3.1485,18
2009-12-14,18:05:00,3.1490,3.1505,3.1445,3.1450,100
2009-12-14,18:10:00,3.1455,3.1470,3.1450,3.1455,81
2009-12-14,18:15:00,3.1455,3.1460,3.1420,3.1450,57
2009-12-14,18:20:00,3.1455,3.1455,3.1425,3.1425,16
2009-12-14,18:25:00,3.1425,3.1425,3.1385,3.1410,46
2009-12-14,18:30:00,3.1405,3.1405,3.1385,3.1385,15
2009-12-14,18:35:00,3.1380,3.1385,3.1345,3.1375,37
2009-12-14,18:40:00,3.1380,3.1385,3.1365,3.1380,26
2009-12-14,18:45:00,3.1370,3.1370,3.1320,3.1340,57
2009-12-14,18:50:00,3.1345,3.1345,3.1265,3.1275,54
2009-12-14,18:55:00,3.1275,3.1310,3.1275,3.1280,62
2009-12-14,19:00:00,3.1275,3.1305,3.1260,3.1300,47
2009-12-14,19:05:00,3.1310,3.1310,3.1295,3.1300,4
2009-12-14,19:10:00,3.1300,3.1300,3.1280,3.1285,27
2009-12-14,19:15:00,3.1260,3.1295,3.1260,3.1295,11
2009-12-14,19:20:00,3.1305,3.1305,3.1290,3.1290,7
2009-12-14,19:25:00,3.1290,3.1315,3.1290,3.1300,11
2009-12-14,19:30:00,3.1300,3.1320,3.1260,3.1260,46
2009-12-14,19:35:00,3.1280,3.1280,3.1240,3.1255,49
2009-12-14,19:40:00,3.1255,3.1310,3.1255,3.1310,45
2009-12-14,19:45:00,3.1290,3.1350,3.1280,3.1350,24
2009-12-14,19:50:00,3.1370,3.1380,3.1340,3.1350,26
2009-12-14,19:55:00,3.1350,3.1350,3.1275,3.1305,31
2009-12-14,20:00:00,3.1305,3.1305,3.1290,3.1290,3
2009-12-14,20:05:00,3.1300,3.1335,3.1300,3.1335,26
2009-12-14,20:10:00,3.1340,3.1375,3.1340,3.1350,34
2009-12-14,20:15:00,3.1345,3.1355,3.1340,3.1355,18
2009-12-14,20:20:00,3.1355,3.1370,3.1355,3.1370,17
2009-12-14,20:25:00,3.1370,3.1375,3.1365,3.1375,21
2009-12-14,20:30:00,3.1370,3.1515,3.1360,3.1510,125
2009-12-14,20:35:00,3.1510,3.1590,3.1500,3.1565,341
2009-12-14,20:40:00,3.1560,3.1560,3.1510,3.1520,96
2009-12-14,20:45:00,3.1530,3.1550,3.1500,3.1510,77
2009-12-14,20:50:00,3.1505,3.1515,3.1495,3.1515,29
2009-12-14,20:55:00,3.1515,3.1535,3.1500,3.1525,56
2009-12-14,21:00:00,3.1520,3.1570,3.1520,3.1570,63
2009-12-14,21:05:00,3.1570,3.1580,3.1550,3.1575,74
2009-12-14,21:10:00,3.1580,3.1600,3.1540,3.1540,280
2009-12-14,21:15:00,3.1550,3.1560,3.1515,3.1520,82
2009-12-14,21:20:00,3.1515,3.1540,3.1505,3.1525,39
2009-12-14,21:25:00,3.1510,3.1535,3.1490,3.1525,110
2009-12-14,21:30:00,3.1510,3.1510,3.1465,3.1475,98
2009-12-14,21:35:00,3.1485,3.1505,3.1460,3.1475,132
2009-12-14,21:40:00,3.1480,3.1515,3.1470,3.1515,55
2009-12-14,21:45:00,3.1510,3.1510,3.1465,3.1475,72
2009-12-14,21:50:00,3.1465,3.1520,3.1465,3.1500,91
2009-12-14,21:55:00,3.1495,3.1515,3.1495,3.1500,28
2009-12-14,22:00:00,3.1495,3.1560,3.1485,3.1550,82
2009-12-14,22:05:00,3.1545,3.1580,3.1520,3.1580,121
2009-12-14,22:10:00,3.1585,3.1640,3.1565,3.1565,338
2009-12-14,22:15:00,3.1570,3.1575,3.1540,3.1550,147
2009-12-14,22:20:00,3.1550,3.1575,3.1550,3.1570,100
2009-12-14,22:25:00,3.1565,3.1585,3.1550,3.1555,79
2009-12-14,22:30:00,3.1555,3.1555,3.1530,3.1540,81
2009-12-14,22:35:00,3.1540,3.1540,3.1500,3.1520,69
2009-12-14,22:40:00,3.1515,3.1535,3.1510,3.1520,57
2009-12-14,22:45:00,3.1515,3.1560,3.1510,3.1535,40
2009-12-14,22:50:00,3.1535,3.1595,3.1535,3.1575,60
2009-12-14,22:55:00,3.1580,3.1615,3.1580,3.1595,170
2009-12-14,23:00:00,3.1600,3.1600,3.1575,3.1575,100
2009-12-14,23:05:00,3.1570,3.1575,3.1530,3.1540,84
2009-12-14,23:10:00,3.1540,3.1575,3.1535,3.1545,71
2009-12-14,23:15:00,3.1545,3.1550,3.1480,3.1485,159
2009-12-14,23:20:00,3.1490,3.1490,3.1435,3.1450,143
2009-12-14,23:25:00,3.1460,3.1485,3.1430,3.1465,117
2009-12-14,23:30:00,3.1465,3.1505,3.1460,3.1480,76
2009-12-14,23:35:00,3.1485,3.1485,3.1435,3.1440,113
2009-12-14,23:40:00,3.1445,3.1470,3.1445,3.1450,70
2009-12-14,23:45:00,3.1460,3.1465,3.1420,3.1465,96
2009-12-14,23:50:00,3.1465,3.1510,3.1465,3.1480,81
2009-12-14,23:55:00,3.1490,3.1530,3.1445,3.1450,111
2009-12-15,00:00:00,3.1460,3.1475,3.1400,3.1405,130
2009-12-15,00:05:00,3.1400,3.1410,3.1370,3.1400,147
2009-12-15,00:10:00,3.1395,3.1455,3.1390,3.1450,61
2009-12-15,00:15:00,3.1455,3.1465,3.1430,3.1440,49
2009-12-15,00:20:00,3.1435,3.1440,3.1390,3.1440,57
2009-12-15,00:25:00,3.1445,3.1475,3.1445,3.1460,68
2009-12-15,00:30:00,3.1460,3.1480,3.1460,3.1475,48
2009-12-15,00:35:00,3.1475,3.1485,3.1460,3.1470,67
2009-12-15,00:40:00,3.1470,3.1480,3.1435,3.1450,174
2009-12-15,00:45:00,3.1450,3.1460,3.1440,3.1445,76
2009-12-15,00:50:00,3.1440,3.1485,3.1425,3.1475,122
2009-12-15,00:55:00,3.1475,3.1510,3.1470,3.1510,89
2009-12-15,01:00:00,3.1505,3.1515,3.1485,3.1485,68
2009-12-15,01:05:00,3.1485,3.1485,3.1460,3.1480,55
2009-12-15,01:10:00,3.1480,3.1490,3.1465,3.1465,31
2009-12-15,01:15:00,3.1470,3.1470,3.1430,3.1450,51
2009-12-15,01:20:00,3.1450,3.1500,3.1450,3.1485,42
2009-12-15,01:25:00,3.1485,3.1500,3.1480,3.1500,91
2009-12-15,01:30:00,3.1495,3.1510,3.1490,3.1500,58
2009-12-15,01:35:00,3.1505,3.1510,3.1500,3.1505,36
2009-12-15,01:40:00,3.1500,3.1525,3.1495,3.1525,69
2009-12-15,01:45:00,3.1525,3.1525,3.1510,3.1520,64
2009-12-15,01:50:00,3.1525,3.1525,3.1485,3.1515,76
2009-12-15,01:55:00,3.1515,3.1530,3.1500,3.1530,274
2009-12-15,02:00:00,3.1525,3.1545,3.1510,3.1535,114
2009-12-15,02:05:00,3.1545,3.1570,3.1530,3.1535,76
2009-12-15,02:10:00,3.1540,3.1555,3.1520,3.1550,21
2009-12-15,02:15:00,3.1550,3.1560,3.1550,3.1555,20
2009-12-15,02:20:00,3.1555,3.1570,3.1555,3.1560,22
2009-12-15,02:25:00,3.1570,3.1570,3.1560,3.1565,20
2009-12-15,02:30:00,3.1565,3.1580,3.1560,3.1565,46
2009-12-15,02:35:00,3.1560,3.1575,3.1560,3.1560,23
2009-12-15,02:40:00,3.1565,3.1565,3.1540,3.1540,22
2009-12-15,02:45:00,3.1550,3.1550,3.1530,3.1535,11
2009-12-15,02:50:00,3.1530,3.1545,3.1530,3.1545,6
2009-12-15,02:55:00,3.1540,3.1545,3.1535,3.1535,15
2009-12-15,03:00:00,3.1550,3.1570,3.1530,3.1560,15
2009-12-15,03:05:00,3.1550,3.1555,3.1535,3.1555,10
2009-12-15,03:10:00,3.1545,3.1570,3.1545,3.1545,6
2009-12-15,03:15:00,3.1540,3.1540,3.1535,3.1535,2
2009-12-15,03:20:00,3.1530,3.1545,3.1530,3.1535,6
2009-12-15,03:25:00,3.1535,3.1535,3.1480,3.1495,27
2009-12-15,03:30:00,3.1495,3.1505,3.1485,3.1505,23
2009-12-15,03:35:00,3.1505,3.1515,3.1505,3.1515,14
2009-12-15,03:40:00,3.1530,3.1530,3.1510,3.1525,11
2009-12-15,03:45:00,3.1510,3.1535,3.1505,3.1505,13
2009-12-15,03:50:00,3.1525,3.1525,3.1525,3.1525,3
2009-12-15,03:55:00,3.1520,3.1520,3.1520,3.1520,10
2009-12-15,04:00:00,3.1520,3.1520,3.1505,3.1505,2
2009-12-15,04:05:00,3.1520,3.1535,3.1505,3.1535,7
2009-12-15,04:10:00,3.1520,3.1545,3.1520,3.1545,7
2009-12-15,04:15:00,3.1525,3.1525,3.1525,3.1525,1
2009-12-15,04:20:00,3.1525,3.1525,3.1525,3.1525,2
2009-12-15,04:25:00,3.1530,3.1540,3.1530,3.1530,4
2009-12-15,04:30:00,3.1520,3.1545,3.1520,3.1545,3
2009-12-15,04:35:00,3.1545,3.1550,3.1545,3.1550,13
2009-12-15,04:40:00,3.1555,3.1555,3.1540,3.1540,5
2009-12-15,04:45:00,3.1535,3.1545,3.1535,3.1545,3
2009-12-15,04:50:00,3.1550,3.1550,3.1530,3.1535,7
2009-12-15,04:55:00,3.1520,3.1540,3.1515,3.1540,3
2009-12-15,05:00:00,3.1540,3.1540,3.1530,3.1535,13
2009-12-15,05:05:00,3.1525,3.1550,3.1525,3.1550,9
2009-12-15,05:10:00,3.1550,3.1550,3.1530,3.1530,7
2009-12-15,05:20:00,3.1530,3.1530,3.1530,3.1530,1
2009-12-15,05:25:00,3.1530,3.1535,3.1515,3.1515,3
2009-12-15,05:30:00,3.1510,3.1510,3.1505,3.1505,4
2009-12-15,05:40:00,3.1520,3.1520,3.1515,3.1515,2
2009-12-15,05:45:00,3.1500,3.1530,3.1500,3.1530,4
2009-12-15,05:50:00,3.1530,3.1530,3.1525,3.1525,2
2009-12-15,05:55:00,3.1535,3.1540,3.1530,3.1540,4
2009-12-15,06:00:00,3.1540,3.1540,3.1515,3.1520,11
2009-12-15,06:05:00,3.1500,3.1500,3.1500,3.1500,3
2009-12-15,06:10:00,3.1500,3.1500,3.1495,3.1495,3
2009-12-15,06:35:00,3.1520,3.1520,3.1520,3.1520,1
2009-12-15,07:00:00,3.1485,3.1520,3.1485,3.1520,4
2009-12-15,07:10:00,3.1480,3.1490,3.1480,3.1490,2
2009-12-15,07:15:00,3.1490,3.1490,3.1490,3.1490,1
2009-12-15,07:20:00,3.1480,3.1480,3.1480,3.1480,1
2009-12-15,07:30:00,3.1480,3.1480,3.1480,3.1480,1
2009-12-15,07:35:00,3.1490,3.1490,3.1490,3.1490,1
2009-12-15,08:05:00,3.1490,3.1495,3.1490,3.1495,2
2009-12-15,08:10:00,3.1500,3.1500,3.1500,3.1500,1
2009-12-15,08:15:00,3.1500,3.1500,3.1500,3.1500,3
2009-12-15,08:20:00,3.1500,3.1500,3.1500,3.1500,5
2009-12-15,08:25:00,3.1520,3.1525,3.1520,3.1525,4
2009-12-15,08:30:00,3.1525,3.1535,3.1525,3.1535,7
2009-12-15,08:45:00,3.1535,3.1535,3.1535,3.1535,1
2009-12-15,08:55:00,3.1550,3.1560,3.1550,3.1560,5
2009-12-15,09:00:00,3.1535,3.1565,3.1500,3.1565,6
2009-12-15,09:05:00,3.1555,3.1555,3.1545,3.1545,3
2009-12-15,09:10:00,3.1535,3.1535,3.1535,3.1535,2
2009-12-15,09:15:00,3.1565,3.1565,3.1565,3.1565,2
2009-12-15,09:20:00,3.1540,3.1550,3.1540,3.1550,4
2009-12-15,09:25:00,3.1545,3.1565,3.1545,3.1565,3
2009-12-15,09:30:00,3.1555,3.1555,3.1510,3.1520,6
2009-12-15,09:35:00,3.1540,3.1540,3.1540,3.1540,7
2009-12-15,09:40:00,3.1530,3.1530,3.1515,3.1520,7
2009-12-15,09:45:00,3.1535,3.1570,3.1535,3.1570,3
2009-12-15,09:50:00,3.1550,3.1550,3.1550,3.1550,2
2009-12-15,09:55:00,3.1550,3.1550,3.1550,3.1550,1
2009-12-15,10:05:00,3.1560,3.1560,3.1560,3.1560,2
2009-12-15,10:10:00,3.1560,3.1625,3.1560,3.1600,24
2009-12-15,10:15:00,3.1600,3.1625,3.1600,3.1600,33
2009-12-15,10:20:00,3.1575,3.1590,3.1570,3.1570,26
2009-12-15,10:30:00,3.1595,3.1600,3.1595,3.1600,6
2009-12-15,10:35:00,3.1605,3.1605,3.1605,3.1605,1
2009-12-15,10:40:00,3.1630,3.1630,3.1605,3.1605,12
2009-12-15,10:45:00,3.1615,3.1630,3.1615,3.1630,9
2009-12-15,10:55:00,3.1620,3.1620,3.1620,3.1620,1
2009-12-15,11:05:00,3.1605,3.1625,3.1605,3.1625,4
2009-12-15,11:10:00,3.1640,3.1670,3.1640,3.1645,13
2009-12-15,11:15:00,3.1650,3.1660,3.1650,3.1660,10
2009-12-15,11:25:00,3.1655,3.1660,3.1630,3.1650,11
2009-12-15,11:30:00,3.1650,3.1650,3.1640,3.1640,2
2009-12-15,11:35:00,3.1650,3.1660,3.1650,3.1660,2
2009-12-15,11:40:00,3.1650,3.1650,3.1650,3.1650,9
2009-12-15,11:45:00,3.1650,3.1650,3.1650,3.1650,1
2009-12-15,11:50:00,3.1655,3.1665,3.1655,3.1665,3
2009-12-15,11:55:00,3.1630,3.1630,3.1630,3.1630,5
2009-12-15,12:05:00,3.1640,3.1650,3.1640,3.1650,7
2009-12-15,12:15:00,3.1665,3.1665,3.1665,3.1665,1
2009-12-15,12:25:00,3.1665,3.1680,3.1665,3.1680,16
2009-12-15,12:30:00,3.1665,3.1665,3.1620,3.1625,11
2009-12-15,12:35:00,3.1640,3.1640,3.1640,3.1640,1
2009-12-15,12:40:00,3.1625,3.1640,3.1625,3.1630,4
2009-12-15,12:50:00,3.1630,3.1645,3.1630,3.1645,4
2009-12-15,13:00:00,3.1655,3.1655,3.1655,3.1655,1
2009-12-15,13:05:00,3.1655,3.1655,3.1655,3.1655,1
2009-12-15,13:10:00,3.1640,3.1645,3.1640,3.1645,3
2009-12-15,13:15:00,3.1640,3.1645,3.1620,3.1620,8
2009-12-15,13:20:00,3.1625,3.1630,3.1615,3.1615,3
2009-12-15,13:25:00,3.1620,3.1620,3.1605,3.1610,5
2009-12-15,13:30:00,3.1610,3.1625,3.1605,3.1625,16
2009-12-15,13:35:00,3.1620,3.1625,3.1590,3.1590,10
2009-12-15,13:40:00,3.1590,3.1600,3.1585,3.1600,16
2009-12-15,13:45:00,3.1605,3.1615,3.1595,3.1610,5
2009-12-15,13:50:00,3.1610,3.1610,3.1600,3.1600,13
2009-12-15,13:55:00,3.1610,3.1610,3.1600,3.1600,12
2009-12-15,14:00:00,3.1610,3.1610,3.1610,3.1610,1
2009-12-15,14:05:00,3.1600,3.1610,3.1600,3.1610,3
2009-12-15,14:15:00,3.1595,3.1595,3.1595,3.1595,2
2009-12-15,14:20:00,3.1595,3.1600,3.1590,3.1595,9
2009-12-15,14:25:00,3.1610,3.1620,3.1605,3.1605,20
2009-12-15,14:30:00,3.1605,3.1610,3.1600,3.1600,8
2009-12-15,14:35:00,3.1585,3.1600,3.1585,3.1600,11
2009-12-15,14:40:00,3.1600,3.1600,3.1560,3.1565,28
2009-12-15,14:45:00,3.1570,3.1570,3.1545,3.1545,19
2009-12-15,14:50:00,3.1545,3.1545,3.1520,3.1525,20
2009-12-15,14:55:00,3.1525,3.1555,3.1525,3.1555,9
2009-12-15,15:00:00,3.1545,3.1555,3.1540,3.1540,9
2009-12-15,15:05:00,3.1555,3.1560,3.1555,3.1560,13
2009-12-15,15:10:00,3.1560,3.1575,3.1545,3.1575,29
2009-12-15,15:15:00,3.1575,3.1575,3.1575,3.1575,3
2009-12-15,15:20:00,3.1570,3.1570,3.1555,3.1560,7
2009-12-15,15:25:00,3.1565,3.1580,3.1565,3.1580,9
2009-12-15,15:30:00,3.1575,3.1585,3.1565,3.1565,9
2009-12-15,15:35:00,3.1555,3.1575,3.1555,3.1570,4
2009-12-15,15:40:00,3.1580,3.1585,3.1570,3.1570,14
2009-12-15,15:45:00,3.1560,3.1560,3.1550,3.1550,5
2009-12-15,15:50:00,3.1520,3.1520,3.1485,3.1490,29
2009-12-15,15:55:00,3.1505,3.1535,3.1505,3.1520,10
2009-12-15,16:00:00,3.1510,3.1525,3.1500,3.1520,31
2009-12-15,16:05:00,3.1530,3.1555,3.1530,3.1530,42
2009-12-15,16:10:00,3.1525,3.1540,3.1515,3.1530,19
2009-12-15,16:15:00,3.1525,3.1525,3.1465,3.1490,27
2009-12-15,16:20:00,3.1470,3.1490,3.1460,3.1485,33
2009-12-15,16:25:00,3.1485,3.1490,3.1455,3.1455,22
2009-12-15,16:30:00,3.1465,3.1490,3.1450,3.1485,21
2009-12-15,16:35:00,3.1480,3.1480,3.1460,3.1460,7
2009-12-15,16:40:00,3.1480,3.1490,3.1475,3.1490,25
2009-12-15,16:45:00,3.1505,3.1515,3.1495,3.1495,13
2009-12-15,16:50:00,3.1505,3.1520,3.1505,3.1520,6
2009-12-15,16:55:00,3.1510,3.1510,3.1490,3.1490,10
2009-12-15,17:00:00,3.1490,3.1505,3.1485,3.1505,8
2009-12-15,17:05:00,3.1505,3.1525,3.1505,3.1520,17
2009-12-15,17:10:00,3.1515,3.1515,3.1485,3.1485,9
2009-12-15,17:15:00,3.1475,3.1485,3.1465,3.1485,8
2009-12-15,17:20:00,3.1485,3.1505,3.1485,3.1505,14
2009-12-15,17:25:00,3.1500,3.1500,3.1420,3.1420,72
2009-12-15,17:30:00,3.1425,3.1435,3.1405,3.1410,41
2009-12-15,17:35:00,3.1410,3.1450,3.1405,3.1440,21
2009-12-15,17:40:00,3.1450,3.1470,3.1450,3.1455,16
2009-12-15,17:45:00,3.1450,3.1450,3.1420,3.1420,9
2009-12-15,17:50:00,3.1445,3.1445,3.1425,3.1425,19
2009-12-15,17:55:00,3.1435,3.1435,3.1420,3.1425,12
2009-12-15,18:00:00,3.1420,3.1420,3.1360,3.1375,60
2009-12-15,18:05:00,3.1380,3.1395,3.1360,3.1360,48
2009-12-15,18:10:00,3.1365,3.1365,3.1270,3.1285,94
2009-12-15,18:15:00,3.1290,3.1325,3.1275,3.1305,50
2009-12-15,18:20:00,3.1310,3.1320,3.1290,3.1315,34
2009-12-15,18:25:00,3.1310,3.1330,3.1305,3.1330,28
2009-12-15,18:30:00,3.1315,3.1320,3.1295,3.1320,36
2009-12-15,18:35:00,3.1310,3.1330,3.1285,3.1285,70
2009-12-15,18:40:00,3.1285,3.1310,3.1280,3.1305,53
2009-12-15,18:45:00,3.1305,3.1340,3.1300,3.1340,18
2009-12-15,18:50:00,3.1345,3.1350,3.1335,3.1340,13
2009-12-15,18:55:00,3.1335,3.1335,3.1295,3.1300,33
2009-12-15,19:00:00,3.1300,3.1300,3.1230,3.1240,119
2009-12-15,19:05:00,3.1260,3.1285,3.1250,3.1285,21
2009-12-15,19:10:00,3.1280,3.1295,3.1275,3.1290,12
2009-12-15,19:15:00,3.1300,3.1300,3.1280,3.1290,18
2009-12-15,19:20:00,3.1295,3.1295,3.1270,3.1270,11
2009-12-15,19:25:00,3.1285,3.1300,3.1275,3.1285,19
2009-12-15,19:30:00,3.1270,3.1295,3.1265,3.1295,20
2009-12-15,19:35:00,3.1285,3.1290,3.1280,3.1280,10
2009-12-15,19:40:00,3.1285,3.1300,3.1285,3.1285,17
2009-12-15,19:45:00,3.1285,3.1305,3.1280,3.1295,12
2009-12-15,19:50:00,3.1305,3.1310,3.1285,3.1310,12
2009-12-15,19:55:00,3.1315,3.1315,3.1295,3.1310,7
2009-12-15,20:00:00,3.1315,3.1315,3.1300,3.1305,18
2009-12-15,20:05:00,3.1305,3.1340,3.1305,3.1315,27
2009-12-15,20:10:00,3.1320,3.1325,3.1305,3.1305,13
2009-12-15,20:15:00,3.1320,3.1320,3.1270,3.1275,22
2009-12-15,20:20:00,3.1280,3.1280,3.1265,3.1275,14
2009-12-15,20:25:00,3.1265,3.1275,3.1255,3.1265,19
2009-12-15,20:30:00,3.1255,3.1260,3.1215,3.1215,95
2009-12-15,20:35:00,3.1220,3.1220,3.1160,3.1205,202
2009-12-15,20:40:00,3.1210,3.1225,3.1185,3.1225,28
2009-12-15,20:45:00,3.1225,3.1230,3.1200,3.1220,43
2009-12-15,20:50:00,3.1225,3.1225,3.1200,3.1215,70
2009-12-15,20:55:00,3.1210,3.1215,3.1175,3.1185,48
2009-12-15,21:00:00,3.1195,3.1260,3.1175,3.1260,125
2009-12-15,21:05:00,3.1250,3.1275,3.1240,3.1250,81
2009-12-15,21:10:00,3.1240,3.1275,3.1170,3.1215,313
2009-12-15,21:15:00,3.1215,3.1245,3.1205,3.1205,123
2009-12-15,21:20:00,3.1210,3.1220,3.1175,3.1220,130
2009-12-15,21:25:00,3.1220,3.1225,3.1205,3.1215,43
2009-12-15,21:30:00,3.1215,3.1215,3.1130,3.1160,436
2009-12-15,21:35:00,3.1165,3.1165,3.1120,3.1150,288
2009-12-15,21:40:00,3.1140,3.1175,3.1130,3.1175,108
2009-12-15,21:45:00,3.1180,3.1190,3.1135,3.1145,162
2009-12-15,21:50:00,3.1145,3.1200,3.1130,3.1200,319
2009-12-15,21:55:00,3.1200,3.1215,3.1175,3.1215,148
2009-12-15,22:00:00,3.1205,3.1225,3.1175,3.1220,168
2009-12-15,22:05:00,3.1220,3.1255,3.1215,3.1245,155
2009-12-15,22:10:00,3.1240,3.1240,3.1195,3.1200,48
2009-12-15,22:15:00,3.1200,3.1315,3.1200,3.1315,191
2009-12-15,22:20:00,3.1315,3.1390,3.1310,3.1360,475
2009-12-15,22:25:00,3.1365,3.1365,3.1320,3.1330,96
2009-12-15,22:30:00,3.1330,3.1330,3.1285,3.1290,129
2009-12-15,22:35:00,3.1295,3.1365,3.1295,3.1320,167
2009-12-15,22:40:00,3.1320,3.1340,3.1305,3.1335,194
2009-12-15,22:45:00,3.1335,3.1340,3.1280,3.1280,77
2009-12-15,22:50:00,3.1285,3.1310,3.1260,3.1300,159
2009-12-15,22:55:00,3.1300,3.1340,3.1250,3.1310,365
2009-12-15,23:00:00,3.1300,3.1315,3.1285,3.1305,333
2009-12-15,23:05:00,3.1300,3.1300,3.1270,3.1300,191
2009-12-15,23:10:00,3.1305,3.1325,3.1280,3.1305,271
2009-12-15,23:15:00,3.1305,3.1405,3.1305,3.1360,247
2009-12-15,23:20:00,3.1370,3.1380,3.1345,3.1355,107
2009-12-15,23:25:00,3.1365,3.1365,3.1320,3.1340,141
2009-12-15,23:30:00,3.1335,3.1350,3.1325,3.1330,60
2009-12-15,23:35:00,3.1340,3.1380,3.1335,3.1380,35
2009-12-15,23:40:00,3.1385,3.1495,3.1385,3.1465,480
2009-12-15,23:45:00,3.1460,3.1460,3.1415,3.1430,155
2009-12-15,23:50:00,3.1435,3.1460,3.1420,3.1425,129
2009-12-15,23:55:00,3.1430,3.1435,3.1405,3.1405,147
2009-12-16,00:00:00,3.1410,3.1425,3.1390,3.1410,107
2009-12-16,00:05:00,3.1415,3.1425,3.1385,3.1395,91
2009-12-16,00:10:00,3.1395,3.1400,3.1350,3.1360,73
2009-12-16,00:15:00,3.1365,3.1410,3.1365,3.1405,69
2009-12-16,00:20:00,3.1410,3.1410,3.1325,3.1325,182
2009-12-16,00:25:00,3.1325,3.1325,3.1250,3.1265,231
2009-12-16,00:30:00,3.1270,3.1315,3.1250,3.1315,126
2009-12-16,00:35:00,3.1330,3.1370,3.1320,3.1350,120
2009-12-16,00:40:00,3.1355,3.1385,3.1345,3.1345,109
2009-12-16,00:45:00,3.1340,3.1350,3.1290,3.1350,168
2009-12-16,00:50:00,3.1340,3.1365,3.1335,3.1365,114
2009-12-16,00:55:00,3.1365,3.1390,3.1350,3.1355,135
2009-12-16,01:00:00,3.1355,3.1375,3.1350,3.1375,64
2009-12-16,01:05:00,3.1370,3.1370,3.1340,3.1355,65
2009-12-16,01:10:00,3.1355,3.1390,3.1350,3.1385,86
2009-12-16,01:15:00,3.1385,3.1420,3.1375,3.1385,101
2009-12-16,01:20:00,3.1380,3.1405,3.1355,3.1360,85
2009-12-16,01:25:00,3.1360,3.1380,3.1345,3.1355,151
2009-12-16,01:30:00,3.1360,3.1370,3.1350,3.1360,77
2009-12-16,01:35:00,3.1360,3.1385,3.1360,3.1380,50
2009-12-16,01:40:00,3.1380,3.1395,3.1370,3.1380,65
2009-12-16,01:45:00,3.1380,3.1410,3.1360,3.1405,69
2009-12-16,01:50:00,3.1405,3.1405,3.1360,3.1385,120
2009-12-16,01:55:00,3.1390,3.1435,3.1385,3.1435,360
2009-12-16,02:00:00,3.1435,3.1470,3.1410,3.1435,317
2009-12-16,02:05:00,3.1430,3.1450,3.1425,3.1435,69
2009-12-16,02:10:00,3.1445,3.1445,3.1425,3.1430,21
2009-12-16,02:15:00,3.1430,3.1430,3.1410,3.1420,46
2009-12-16,02:20:00,3.1430,3.1430,3.1405,3.1425,25
2009-12-16,02:25:00,3.1425,3.1425,3.1400,3.1405,37
2009-12-16,02:30:00,3.1415,3.1445,3.1410,3.1420,29
2009-12-16,02:35:00,3.1420,3.1425,3.1410,3.1415,14
2009-12-16,02:40:00,3.1420,3.1440,3.1420,3.1430,17
2009-12-16,02:45:00,3.1435,3.1440,3.1430,3.1430,18
2009-12-16,02:50:00,3.1425,3.1440,3.1425,3.1440,10
2009-12-16,02:55:00,3.1440,3.1450,3.1440,3.1440,28
2009-12-16,03:00:00,3.1450,3.1555,3.1450,3.1505,79
2009-12-16,03:05:00,3.1505,3.1505,3.1495,3.1495,26
2009-12-16,03:10:00,3.1495,3.1505,3.1490,3.1490,16
2009-12-16,03:15:00,3.1495,3.1515,3.1495,3.1500,15
2009-12-16,03:20:00,3.1490,3.1490,3.1485,3.1485,3
2009-12-16,03:25:00,3.1490,3.1490,3.1475,3.1475,5
2009-12-16,03:30:00,3.1470,3.1480,3.1465,3.1465,10
2009-12-16,03:40:00,3.1470,3.1470,3.1470,3.1470,1
2009-12-16,03:45:00,3.1470,3.1470,3.1465,3.1470,5
2009-12-16,03:50:00,3.1460,3.1460,3.1420,3.1420,18
2009-12-16,03:55:00,3.1420,3.1435,3.1420,3.1435,2
2009-12-16,04:00:00,3.1435,3.1435,3.1435,3.1435,3
2009-12-16,04:05:00,3.1450,3.1450,3.1450,3.1450,1
2009-12-16,04:10:00,3.1425,3.1425,3.1420,3.1420,3
2009-12-16,04:15:00,3.1445,3.1445,3.1425,3.1425,6
2009-12-16,04:20:00,3.1425,3.1425,3.1390,3.1390,21
2009-12-16,04:25:00,3.1400,3.1405,3.1400,3.1400,6
2009-12-16,04:30:00,3.1400,3.1415,3.1395,3.1395,8
2009-12-16,04:35:00,3.1400,3.1400,3.1365,3.1400,12
2009-12-16,04:40:00,3.1400,3.1400,3.1350,3.1350,40
2009-12-16,04:45:00,3.1360,3.1395,3.1345,3.1395,8
2009-12-16,04:50:00,3.1405,3.1405,3.1405,3.1405,2
2009-12-16,04:55:00,3.1410,3.1410,3.1400,3.1410,18
2009-12-16,05:00:00,3.1420,3.1450,3.1420,3.1430,12
2009-12-16,05:05:00,3.1445,3.1445,3.1445,3.1445,2
2009-12-16,05:10:00,3.1450,3.1455,3.1425,3.1425,5
2009-12-16,05:20:00,3.1435,3.1435,3.1430,3.1430,4
2009-12-16,05:30:00,3.1435,3.1435,3.1435,3.1435,1
2009-12-16,05:40:00,3.1430,3.1430,3.1415,3.1415,5
2009-12-16,05:45:00,3.1405,3.1405,3.1405,3.1405,1
2009-12-16,05:55:00,3.1450,3.1450,3.1450,3.1450,3
2009-12-16,06:00:00,3.1450,3.1450,3.1425,3.1450,3
2009-12-16,06:05:00,3.1425,3.1425,3.1420,3.1420,2
2009-12-16,06:10:00,3.1450,3.1450,3.1450,3.1450,1
2009-12-16,06:35:00,3.1415,3.1415,3.1415,3.1415,1
2009-12-16,07:00:00,3.1380,3.1380,3.1365,3.1365,2
2009-12-16,07:05:00,3.1400,3.1405,3.1400,3.1405,7
2009-12-16,07:10:00,3.1405,3.1405,3.1405,3.1405,1
2009-12-16,07:25:00,3.1430,3.1430,3.1430,3.1430,1
2009-12-16,07:35:00,3.1395,3.1400,3.1395,3.1400,3
2009-12-16,08:10:00,3.1385,3.1385,3.1385,3.1385,1
2009-12-16,08:15:00,3.1380,3.1430,3.1380,3.1430,7
2009-12-16,08:20:00,3.1430,3.1430,3.1425,3.1425,3
2009-12-16,08:30:00,3.1425,3.1425,3.1390,3.1390,5
2009-12-16,08:40:00,3.1400,3.1400,3.1380,3.1380,3
2009-12-16,08:45:00,3.1380,3.1380,3.1375,3.1375,2
2009-12-16,08:50:00,3.1400,3.1400,3.1380,3.1380,6
2009-12-16,08:55:00,3.1385,3.1430,3.1385,3.1430,7
2009-12-16,09:00:00,3.1430,3.1505,3.1430,3.1505,71
2009-12-16,09:05:00,3.1500,3.1540,3.1490,3.1510,17
2009-12-16,09:10:00,3.1525,3.1580,3.1525,3.1555,30
2009-12-16,09:15:00,3.1565,3.1565,3.1545,3.1560,19
2009-12-16,09:20:00,3.1560,3.1600,3.1560,3.1580,26
2009-12-16,09:25:00,3.1570,3.1570,3.1545,3.1545,9
2009-12-16,09:30:00,3.1580,3.1580,3.1570,3.1570,13
2009-12-16,09:35:00,3.1565,3.1565,3.1560,3.1560,4
2009-12-16,09:40:00,3.1565,3.1620,3.1565,3.1605,32
2009-12-16,09:45:00,3.1600,3.1615,3.1600,3.1610,14
2009-12-16,09:50:00,3.1585,3.1615,3.1585,3.1600,41
2009-12-16,09:55:00,3.1610,3.1610,3.1605,3.1605,4
2009-12-16,10:00:00,3.1585,3.1610,3.1585,3.1605,6
2009-12-16,10:05:00,3.1605,3.1610,3.1605,3.1605,5
2009-12-16,10:10:00,3.1610,3.1610,3.1600,3.1610,4
2009-12-16,10:15:00,3.1580,3.1580,3.1580,3.1580,2
2009-12-16,10:20:00,3.1585,3.1600,3.1585,3.1600,19
2009-12-16,10:25:00,3.1600,3.1620,3.1590,3.1600,34
2009-12-16,10:30:00,3.1600,3.1600,3.1570,3.1570,18
2009-12-16,10:35:00,3.1555,3.1565,3.1555,3.1565,2
2009-12-16,10:40:00,3.1570,3.1575,3.1570,3.1575,2
2009-12-16,10:50:00,3.1580,3.1580,3.1580,3.1580,2
2009-12-16,10:55:00,3.1570,3.1580,3.1570,3.1570,4
2009-12-16,11:00:00,3.1560,3.1560,3.1560,3.1560,1
2009-12-16,11:05:00,3.1550,3.1550,3.1550,3.1550,10
2009-12-16,11:10:00,3.1545,3.1545,3.1530,3.1530,8
2009-12-16,11:15:00,3.1530,3.1530,3.1530,3.1530,1
2009-12-16,11:25:00,3.1535,3.1550,3.1535,3.1540,4
2009-12-16,11:30:00,3.1540,3.1545,3.1530,3.1545,6
2009-12-16,11:40:00,3.1545,3.1545,3.1545,3.1545,1
2009-12-16,11:45:00,3.1530,3.1545,3.1530,3.1545,4
2009-12-16,11:50:00,3.1535,3.1535,3.1535,3.1535,1
2009-12-16,11:55:00,3.1560,3.1565,3.1560,3.1565,4
2009-12-16,12:00:00,3.1530,3.1530,3.1525,3.1530,4
2009-12-16,12:15:00,3.1525,3.1525,3.1525,3.1525,5
2009-12-16,12:20:00,3.1555,3.1565,3.1555,3.1565,12
2009-12-16,12:25:00,3.1550,3.1555,3.1550,3.1555,3
2009-12-16,12:30:00,3.1510,3.1510,3.1470,3.1490,46
2009-12-16,12:35:00,3.1490,3.1490,3.1470,3.1470,23
2009-12-16,12:40:00,3.1475,3.1475,3.1470,3.1470,11
2009-12-16,12:45:00,3.1470,3.1485,3.1465,3.1480,13
2009-12-16,12:50:00,3.1475,3.1475,3.1470,3.1470,4
2009-12-16,12:55:00,3.1460,3.1460,3.1455,3.1460,16
2009-12-16,13:00:00,3.1460,3.1475,3.1460,3.1475,6
2009-12-16,13:05:00,3.1475,3.1475,3.1455,3.1455,7
2009-12-16,13:10:00,3.1455,3.1465,3.1455,3.1465,8
2009-12-16,13:15:00,3.1465,3.1470,3.1465,3.1470,6
2009-12-16,13:20:00,3.1470,3.1480,3.1470,3.1475,3
2009-12-16,13:25:00,3.1475,3.1475,3.1475,3.1475,2
2009-12-16,13:30:00,3.1475,3.1550,3.1475,3.1550,29
2009-12-16,13:35:00,3.1540,3.1545,3.1530,3.1530,25
2009-12-16,13:40:00,3.1530,3.1545,3.1530,3.1545,15
2009-12-16,13:45:00,3.1535,3.1535,3.1515,3.1520,16
2009-12-16,13:50:00,3.1515,3.1525,3.1515,3.1525,2
2009-12-16,13:55:00,3.1520,3.1525,3.1510,3.1525,7
2009-12-16,14:00:00,3.1525,3.1525,3.1500,3.1500,11
2009-12-16,14:05:00,3.1505,3.1505,3.1505,3.1505,2
2009-12-16,14:10:00,3.1515,3.1515,3.1515,3.1515,6
2009-12-16,14:15:00,3.1515,3.1530,3.1515,3.1530,5
2009-12-16,14:20:00,3.1535,3.1570,3.1535,3.1570,21
2009-12-16,14:25:00,3.1550,3.1550,3.1525,3.1525,34
2009-12-16,14:30:00,3.1520,3.1525,3.1500,3.1525,15
2009-12-16,14:35:00,3.1510,3.1510,3.1510,3.1510,1
2009-12-16,14:40:00,3.1515,3.1515,3.1500,3.1500,6
2009-12-16,14:45:00,3.1505,3.1505,3.1505,3.1505,4
2009-12-16,14:50:00,3.1515,3.1550,3.1515,3.1530,29
2009-12-16,14:55:00,3.1530,3.1555,3.1530,3.1555,23
2009-12-16,15:00:00,3.1560,3.1590,3.1550,3.1550,29
2009-12-16,15:05:00,3.1555,3.1560,3.1550,3.1550,4
2009-12-16,15:10:00,3.1565,3.1565,3.1545,3.1545,4
2009-12-16,15:15:00,3.1560,3.1570,3.1560,3.1570,6
2009-12-16,15:20:00,3.1555,3.1555,3.1530,3.1535,16
2009-12-16,15:25:00,3.1535,3.1535,3.1515,3.1515,7
2009-12-16,15:30:00,3.1515,3.1525,3.1500,3.1500,9
2009-12-16,15:35:00,3.1495,3.1520,3.1470,3.1520,20
2009-12-16,15:40:00,3.1505,3.1505,3.1470,3.1485,11
2009-12-16,15:45:00,3.1490,3.1490,3.1465,3.1465,16
2009-12-16,15:50:00,3.1460,3.1465,3.1460,3.1465,15
2009-12-16,15:55:00,3.1470,3.1530,3.1470,3.1530,31
2009-12-16,16:00:00,3.1530,3.1595,3.1530,3.1575,46
2009-12-16,16:05:00,3.1575,3.1600,3.1570,3.1570,50
2009-12-16,16:10:00,3.1580,3.1595,3.1570,3.1595,36
2009-12-16,16:15:00,3.1595,3.1605,3.1580,3.1580,47
2009-12-16,16:20:00,3.1575,3.1595,3.1570,3.1595,18
2009-12-16,16:25:00,3.1595,3.1615,3.1595,3.1610,42
2009-12-16,16:30:00,3.1615,3.1650,3.1615,3.1635,59
2009-12-16,16:35:00,3.1650,3.1695,3.1650,3.1695,107
2009-12-16,16:40:00,3.1695,3.1740,3.1650,3.1670,118
2009-12-16,16:45:00,3.1660,3.1685,3.1660,3.1680,40
2009-12-16,16:50:00,3.1675,3.1675,3.1655,3.1665,32
2009-12-16,16:55:00,3.1670,3.1730,3.1670,3.1725,97
2009-12-16,17:00:00,3.1725,3.1740,3.1695,3.1735,74
2009-12-16,17:05:00,3.1740,3.1785,3.1730,3.1750,135
2009-12-16,17:10:00,3.1755,3.1790,3.1750,3.1770,80
2009-12-16,17:15:00,3.1780,3.1795,3.1780,3.1790,69
2009-12-16,17:20:00,3.1780,3.1790,3.1770,3.1790,48
2009-12-16,17:25:00,3.1790,3.1825,3.1760,3.1760,81
2009-12-16,17:30:00,3.1775,3.1775,3.1735,3.1735,53
2009-12-16,17:35:00,3.1740,3.1765,3.1740,3.1765,30
2009-12-16,17:40:00,3.1765,3.1780,3.1760,3.1780,21
2009-12-16,17:45:00,3.1790,3.1795,3.1755,3.1765,34
2009-12-16,17:50:00,3.1765,3.1770,3.1750,3.1770,26
2009-12-16,17:55:00,3.1770,3.1820,3.1770,3.1810,36
2009-12-16,18:00:00,3.1820,3.1875,3.1790,3.1865,65
2009-12-16,18:05:00,3.1860,3.1875,3.1830,3.1830,43
2009-12-16,18:10:00,3.1825,3.1830,3.1785,3.1785,56
2009-12-16,18:15:00,3.1785,3.1805,3.1785,3.1800,29
2009-12-16,18:20:00,3.1805,3.1820,3.1770,3.1785,36
2009-12-16,18:25:00,3.1790,3.1815,3.1775,3.1775,39
2009-12-16,18:30:00,3.1790,3.1790,3.1750,3.1750,39
2009-12-16,18:35:00,3.1760,3.1765,3.1745,3.1745,26
2009-12-16,18:40:00,3.1760,3.1760,3.1745,3.1750,28
2009-12-16,18:45:00,3.1745,3.1770,3.1740,3.1740,18
2009-12-16,18:50:00,3.1745,3.1770,3.1745,3.1765,8
2009-12-16,18:55:00,3.1750,3.1770,3.1750,3.1760,14
2009-12-16,19:00:00,3.1765,3.1775,3.1760,3.1775,10
2009-12-16,19:05:00,3.1785,3.1790,3.1770,3.1775,22
2009-12-16,19:10:00,3.1775,3.1775,3.1745,3.1750,16
2009-12-16,19:15:00,3.1750,3.1760,3.1745,3.1755,16
2009-12-16,19:20:00,3.1745,3.1760,3.1740,3.1745,25
2009-12-16,19:25:00,3.1745,3.1755,3.1725,3.1745,38
2009-12-16,19:30:00,3.1735,3.1735,3.1725,3.1725,17
2009-12-16,19:35:00,3.1730,3.1730,3.1715,3.1725,40
2009-12-16,19:40:00,3.1725,3.1730,3.1710,3.1715,16
2009-12-16,19:45:00,3.1715,3.1720,3.1715,3.1720,26
2009-12-16,19:50:00,3.1720,3.1725,3.1705,3.1725,42
2009-12-16,19:55:00,3.1730,3.1775,3.1720,3.1770,63
2009-12-16,20:00:00,3.1760,3.1800,3.1760,3.1795,57
2009-12-16,20:05:00,3.1785,3.1785,3.1745,3.1760,43
2009-12-16,20:10:00,3.1745,3.1785,3.1745,3.1785,40
2009-12-16,20:15:00,3.1775,3.1775,3.1755,3.1755,6
2009-12-16,20:20:00,3.1770,3.1790,3.1770,3.1780,23
2009-12-16,20:25:00,3.1785,3.1790,3.1775,3.1785,28
2009-12-16,20:30:00,3.1775,3.1795,3.1765,3.1790,34
2009-12-16,20:35:00,3.1800,3.1825,3.1795,3.1810,94
2009-12-16,20:40:00,3.1820,3.1835,3.1800,3.1800,25
2009-12-16,20:45:00,3.1800,3.1810,3.1785,3.1790,14
2009-12-16,20:50:00,3.1795,3.1825,3.1795,3.1820,62
2009-12-16,20:55:00,3.1815,3.1815,3.1785,3.1785,55
2009-12-16,21:00:00,3.1785,3.1820,3.1775,3.1805,95
2009-12-16,21:05:00,3.1810,3.1820,3.1755,3.1780,166
2009-12-16,21:10:00,3.1775,3.1860,3.1760,3.1855,584
2009-12-16,21:15:00,3.1860,3.1890,3.1830,3.1855,407
2009-12-16,21:20:00,3.1845,3.1865,3.1825,3.1830,186
2009-12-16,21:25:00,3.1825,3.1855,3.1810,3.1825,125
2009-12-16,21:30:00,3.1825,3.1910,3.1790,3.1825,528
2009-12-16,21:35:00,3.1825,3.1825,3.1740,3.1755,455
2009-12-16,21:40:00,3.1755,3.1800,3.1750,3.1780,156
2009-12-16,21:45:00,3.1790,3.1810,3.1775,3.1800,98
2009-12-16,21:50:00,3.1795,3.1810,3.1785,3.1810,57
2009-12-16,21:55:00,3.1810,3.1850,3.1800,3.1835,106
2009-12-16,22:00:00,3.1825,3.1835,3.1805,3.1820,80
2009-12-16,22:05:00,3.1825,3.1845,3.1820,3.1840,75
2009-12-16,22:10:00,3.1835,3.1850,3.1775,3.1780,119
2009-12-16,22:15:00,3.1780,3.1815,3.1780,3.1785,69
2009-12-16,22:20:00,3.1780,3.1790,3.1750,3.1790,79
2009-12-16,22:25:00,3.1780,3.1785,3.1765,3.1775,47
2009-12-16,22:30:00,3.1770,3.1795,3.1765,3.1790,129
2009-12-16,22:35:00,3.1790,3.1810,3.1760,3.1785,238
2009-12-16,22:40:00,3.1795,3.1810,3.1775,3.1810,160
2009-12-16,22:45:00,3.1815,3.1850,3.1805,3.1840,147
2009-12-16,22:50:00,3.1840,3.1865,3.1840,3.1845,139
2009-12-16,22:55:00,3.1845,3.1895,3.1840,3.1880,176
2009-12-16,23:00:00,3.1885,3.1950,3.1885,3.1900,425
2009-12-16,23:05:00,3.1905,3.1980,3.1900,3.1940,545
2009-12-16,23:10:00,3.1940,3.1950,3.1905,3.1915,166
2009-12-16,23:15:00,3.1905,3.1925,3.1900,3.1920,130
2009-12-16,23:20:00,3.1925,3.1975,3.1915,3.1945,308
2009-12-16,23:25:00,3.1940,3.1975,3.1925,3.1975,145
2009-12-16,23:30:00,3.1985,3.2075,3.1985,3.2065,839
2009-12-16,23:35:00,3.2070,3.2180,3.2060,3.2115,1149
2009-12-16,23:40:00,3.2115,3.2130,3.2060,3.2080,466
2009-12-16,23:45:00,3.2075,3.2090,3.2020,3.2035,194
2009-12-16,23:50:00,3.2040,3.2070,3.2030,3.2055,102
2009-12-16,23:55:00,3.2065,3.2100,3.2065,3.2075,183
2009-12-17,00:00:00,3.2080,3.2145,3.2080,3.2145,175
2009-12-17,00:05:00,3.2145,3.2165,3.2130,3.2165,323
2009-12-17,00:10:00,3.2160,3.2190,3.2135,3.2185,168
2009-12-17,00:15:00,3.2180,3.2195,3.2130,3.2145,307
2009-12-17,00:20:00,3.2140,3.2140,3.2120,3.2135,158
2009-12-17,00:25:00,3.2140,3.2165,3.2135,3.2150,102
2009-12-17,00:30:00,3.2150,3.2160,3.2120,3.2130,127
2009-12-17,00:35:00,3.2120,3.2120,3.2070,3.2080,169
2009-12-17,00:40:00,3.2080,3.2085,3.2040,3.2070,161
2009-12-17,00:45:00,3.2075,3.2095,3.2050,3.2070,75
2009-12-17,00:50:00,3.2065,3.2075,3.2040,3.2060,115
2009-12-17,00:55:00,3.2060,3.2070,3.2020,3.2035,183
2009-12-17,01:00:00,3.2030,3.2050,3.2005,3.2050,121
2009-12-17,01:05:00,3.2055,3.2060,3.2000,3.2025,146
2009-12-17,01:10:00,3.2015,3.2025,3.2005,3.2015,80
2009-12-17,01:15:00,3.2015,3.2020,3.1975,3.1985,123
2009-12-17,01:20:00,3.1995,3.2010,3.1965,3.1970,114
2009-12-17,01:25:00,3.1970,3.2005,3.1940,3.1965,124
2009-12-17,01:30:00,3.1960,3.2000,3.1960,3.1975,123
2009-12-17,01:35:00,3.1995,3.2000,3.1970,3.1975,123
2009-12-17,01:40:00,3.1975,3.1980,3.1945,3.1960,166
2009-12-17,01:45:00,3.1955,3.1995,3.1940,3.1990,130
2009-12-17,01:50:00,3.1990,3.2030,3.1980,3.2030,148
2009-12-17,01:55:00,3.2030,3.2075,3.2015,3.2055,629
2009-12-17,02:00:00,3.2055,3.2065,3.2020,3.2025,138
2009-12-17,02:05:00,3.2025,3.2035,3.2010,3.2035,71
2009-12-17,02:10:00,3.2045,3.2070,3.2045,3.2060,113
2009-12-17,02:15:00,3.2060,3.2065,3.2030,3.2030,56
2009-12-17,02:20:00,3.2030,3.2060,3.2025,3.2040,52
2009-12-17,02:25:00,3.2040,3.2040,3.1995,3.2025,43
2009-12-17,02:30:00,3.2025,3.2070,3.2010,3.2040,35
2009-12-17,02:35:00,3.2045,3.2045,3.2020,3.2030,18
2009-12-17,02:40:00,3.2035,3.2120,3.1810,3.2000,605
2009-12-17,02:45:00,3.2010,3.2010,3.2000,3.2000,9
2009-12-17,02:50:00,3.2000,3.2000,3.1980,3.1980,13
2009-12-17,02:55:00,3.1985,3.2005,3.1980,3.2005,18
2009-12-17,03:00:00,3.2005,3.2005,3.1990,3.2000,26
2009-12-17,03:05:00,3.1995,3.2015,3.1995,3.2010,21
2009-12-17,03:10:00,3.2000,3.2000,3.1970,3.1970,14
2009-12-17,03:15:00,3.2015,3.2120,3.2015,3.2060,132
2009-12-17,03:20:00,3.2055,3.2055,3.1890,3.1900,197
2009-12-17,03:25:00,3.1910,3.2035,3.1910,3.2025,92
2009-12-17,03:30:00,3.2025,3.2050,3.2000,3.2035,29
2009-12-17,03:35:00,3.2045,3.2060,3.2030,3.2060,26
2009-12-17,03:40:00,3.2060,3.2060,3.2025,3.2025,20
2009-12-17,03:45:00,3.2025,3.2025,3.1995,3.2000,17
2009-12-17,03:50:00,3.2000,3.2020,3.1975,3.2020,18
2009-12-17,03:55:00,3.2005,3.2005,3.1940,3.1970,20
2009-12-17,04:00:00,3.1945,3.1965,3.1930,3.1940,14
2009-12-17,04:05:00,3.1935,3.1965,3.1935,3.1960,6
2009-12-17,04:10:00,3.1970,3.1980,3.1960,3.1960,9
2009-12-17,04:15:00,3.1960,3.1975,3.1950,3.1975,17
2009-12-17,04:20:00,3.1980,3.1985,3.1960,3.1960,12
2009-12-17,04:25:00,3.1955,3.1955,3.1890,3.1890,16
2009-12-17,04:30:00,3.1895,3.2055,3.1875,3.1950,25
2009-12-17,04:35:00,3.1920,3.1965,3.1920,3.1955,15
2009-12-17,04:40:00,3.1965,3.1980,3.1965,3.1975,15
2009-12-17,04:45:00,3.1945,3.1945,3.1940,3.1940,4
2009-12-17,04:50:00,3.1935,3.1960,3.1935,3.1960,3
2009-12-17,04:55:00,3.1970,3.1990,3.1970,3.1985,20
2009-12-17,05:00:00,3.1990,3.2010,3.1990,3.2010,5
2009-12-17,05:10:00,3.2005,3.2005,3.1980,3.1980,5
2009-12-17,05:15:00,3.1980,3.2015,3.1975,3.2005,7
2009-12-17,05:20:00,3.2000,3.2005,3.2000,3.2000,27
2009-12-17,05:30:00,3.2000,3.2025,3.2000,3.2025,6
2009-12-17,05:35:00,3.2005,3.2005,3.1990,3.1990,48
2009-12-17,05:40:00,3.1970,3.2055,3.1970,3.2055,3
2009-12-17,05:45:00,3.1975,3.1975,3.1955,3.1955,10
2009-12-17,05:50:00,3.1955,3.1955,3.1955,3.1955,5
2009-12-17,05:55:00,3.1955,3.1955,3.1955,3.1955,1
2009-12-17,06:00:00,3.1950,3.1950,3.1950,3.1950,4
2009-12-17,06:10:00,3.1975,3.1975,3.1975,3.1975,2
2009-12-17,06:30:00,3.2055,3.2055,3.2055,3.2055,1
2009-12-17,07:05:00,3.1945,3.1945,3.1895,3.1900,8
2009-12-17,07:10:00,3.1925,3.1925,3.1920,3.1920,6
2009-12-17,07:15:00,3.1975,3.1975,3.1975,3.1975,1
2009-12-17,07:30:00,3.1975,3.1975,3.1975,3.1975,7
2009-12-17,07:35:00,3.1975,3.1975,3.1975,3.1975,1
2009-12-17,07:40:00,3.1995,3.1995,3.1945,3.1995,3
2009-12-17,07:45:00,3.1995,3.2010,3.1965,3.1965,5
2009-12-17,07:50:00,3.2015,3.2020,3.2015,3.2020,3
2009-12-17,08:00:00,3.2020,3.2020,3.2020,3.2020,2
2009-12-17,08:20:00,3.2030,3.2040,3.2030,3.2040,2
2009-12-17,08:25:00,3.2045,3.2045,3.2045,3.2045,5
2009-12-17,08:40:00,3.2025,3.2025,3.2020,3.2020,2
2009-12-17,08:45:00,3.2025,3.2035,3.2025,3.2035,7
2009-12-17,08:50:00,3.2045,3.2045,3.2045,3.2045,1
2009-12-17,08:55:00,3.2015,3.2015,3.2015,3.2015,1
2009-12-17,09:00:00,3.2000,3.2010,3.1955,3.2010,15
2009-12-17,09:05:00,3.2030,3.2030,3.1990,3.1990,7
2009-12-17,09:10:00,3.2010,3.2010,3.1975,3.1975,5
2009-12-17,09:20:00,3.1965,3.1965,3.1965,3.1965,3
2009-12-17,09:25:00,3.1980,3.2005,3.1965,3.2005,11
2009-12-17,09:30:00,3.2015,3.2020,3.2000,3.2000,16
2009-12-17,09:35:00,3.2005,3.2010,3.2000,3.2000,8
2009-12-17,09:40:00,3.2015,3.2015,3.1955,3.1955,10
2009-12-17,09:45:00,3.1985,3.1985,3.1945,3.1950,11
2009-12-17,09:50:00,3.1940,3.1940,3.1935,3.1935,8
2009-12-17,09:55:00,3.1925,3.1950,3.1920,3.1950,7
2009-12-17,10:00:00,3.1930,3.1940,3.1900,3.1900,20
2009-12-17,10:05:00,3.1900,3.1900,3.1865,3.1870,48
2009-12-17,10:10:00,3.1900,3.1910,3.1885,3.1890,11
2009-12-17,10:15:00,3.1900,3.1900,3.1865,3.1870,15
2009-12-17,10:20:00,3.1900,3.1900,3.1890,3.1890,2
2009-12-17,10:30:00,3.1890,3.1900,3.1890,3.1890,4
2009-12-17,10:35:00,3.1900,3.1905,3.1890,3.1905,10
2009-12-17,10:40:00,3.1890,3.1890,3.1885,3.1885,6
2009-12-17,10:45:00,3.1880,3.1890,3.1870,3.1890,10
2009-12-17,10:50:00,3.1890,3.1915,3.1875,3.1895,23
2009-12-17,10:55:00,3.1870,3.1885,3.1865,3.1885,17
2009-12-17,11:00:00,3.1870,3.1870,3.1860,3.1860,13
2009-12-17,11:05:00,3.1855,3.1855,3.1835,3.1835,9
2009-12-17,11:10:00,3.1835,3.1840,3.1810,3.1815,59
2009-12-17,11:15:00,3.1810,3.1810,3.1780,3.1780,37
2009-12-17,11:20:00,3.1775,3.1800,3.1775,3.1790,19
2009-12-17,11:30:00,3.1825,3.1830,3.1820,3.1820,16
2009-12-17,11:40:00,3.1820,3.1820,3.1810,3.1820,13
2009-12-17,11:45:00,3.1810,3.1810,3.1800,3.1800,11
2009-12-17,11:50:00,3.1800,3.1800,3.1800,3.1800,1
2009-12-17,11:55:00,3.1800,3.1835,3.1770,3.1780,28
2009-12-17,12:00:00,3.1800,3.1800,3.1800,3.1800,1
2009-12-17,12:15:00,3.1805,3.1805,3.1790,3.1795,12
2009-12-17,12:20:00,3.1800,3.1800,3.1790,3.1800,9
2009-12-17,12:25:00,3.1765,3.1780,3.1755,3.1780,7
2009-12-17,12:30:00,3.1785,3.1800,3.1760,3.1795,41
2009-12-17,12:35:00,3.1800,3.1800,3.1770,3.1770,16
2009-12-17,12:40:00,3.1770,3.1770,3.1750,3.1755,16
2009-12-17,12:45:00,3.1750,3.1805,3.1750,3.1780,20
2009-12-17,12:50:00,3.1795,3.1800,3.1790,3.1800,6
2009-12-17,12:55:00,3.1800,3.1820,3.1800,3.1815,21
2009-12-17,13:00:00,3.1820,3.1825,3.1820,3.1825,13
2009-12-17,13:05:00,3.1825,3.1845,3.1825,3.1845,9
2009-12-17,13:10:00,3.1850,3.1850,3.1840,3.1845,13
2009-12-17,13:15:00,3.1850,3.1850,3.1835,3.1835,10
2009-12-17,13:20:00,3.1840,3.1845,3.1835,3.1835,10
2009-12-17,13:25:00,3.1840,3.1845,3.1830,3.1845,7
2009-12-17,13:30:00,3.1850,3.1855,3.1840,3.1850,15
2009-12-17,13:35:00,3.1855,3.1855,3.1850,3.1850,2
2009-12-17,13:40:00,3.1850,3.1850,3.1840,3.1840,5
2009-12-17,13:45:00,3.1840,3.1855,3.1830,3.1855,22
2009-12-17,13:50:00,3.1860,3.1880,3.1860,3.1880,15
2009-12-17,13:55:00,3.1870,3.1885,3.1865,3.1885,18
2009-12-17,14:00:00,3.1910,3.1915,3.1885,3.1885,28
2009-12-17,14:05:00,3.1890,3.1890,3.1870,3.1870,18
2009-12-17,14:10:00,3.1865,3.1865,3.1840,3.1850,12
2009-12-17,14:15:00,3.1840,3.1850,3.1840,3.1850,6
2009-12-17,14:20:00,3.1850,3.1880,3.1850,3.1870,23
2009-12-17,14:25:00,3.1865,3.1865,3.1840,3.1840,8
2009-12-17,14:30:00,3.1840,3.1840,3.1810,3.1835,32
2009-12-17,14:35:00,3.1835,3.1870,3.1835,3.1840,23
2009-12-17,14:40:00,3.1845,3.1845,3.1830,3.1840,15
2009-12-17,14:45:00,3.1835,3.1850,3.1835,3.1845,26
2009-12-17,14:50:00,3.1845,3.1860,3.1840,3.1840,11
2009-12-17,14:55:00,3.1840,3.1845,3.1820,3.1840,15
2009-12-17,15:00:00,3.1830,3.1855,3.1805,3.1810,45
2009-12-17,15:05:00,3.1810,3.1830,3.1810,3.1830,11
2009-12-17,15:10:00,3.1830,3.1840,3.1820,3.1825,15
2009-12-17,15:15:00,3.1825,3.1825,3.1800,3.1800,13
2009-12-17,15:20:00,3.1795,3.1820,3.1785,3.1790,27
2009-12-17,15:25:00,3.1775,3.1780,3.1765,3.1780,7
2009-12-17,15:30:00,3.1785,3.1790,3.1780,3.1780,6
2009-12-17,15:35:00,3.1775,3.1775,3.1715,3.1715,41
2009-12-17,15:40:00,3.1720,3.1755,3.1720,3.1755,59
2009-12-17,15:45:00,3.1740,3.1780,3.1740,3.1780,39
2009-12-17,15:50:00,3.1780,3.1835,3.1780,3.1835,16
2009-12-17,15:55:00,3.1830,3.1835,3.1795,3.1795,17
2009-12-17,16:00:00,3.1790,3.1790,3.1745,3.1775,77
2009-12-17,16:05:00,3.1765,3.1810,3.1760,3.1810,33
2009-12-17,16:10:00,3.1800,3.1855,3.1780,3.1840,51
2009-12-17,16:15:00,3.1845,3.1845,3.1830,3.1835,11
2009-12-17,16:20:00,3.1815,3.1820,3.1800,3.1820,39
2009-12-17,16:25:00,3.1825,3.1875,3.1825,3.1865,71
2009-12-17,16:30:00,3.1860,3.1865,3.1820,3.1850,49
2009-12-17,16:35:00,3.1840,3.1840,3.1820,3.1820,21
2009-12-17,16:40:00,3.1815,3.1825,3.1790,3.1790,31
2009-12-17,16:45:00,3.1785,3.1815,3.1780,3.1815,28
2009-12-17,16:50:00,3.1805,3.1805,3.1800,3.1800,5
2009-12-17,16:55:00,3.1785,3.1810,3.1775,3.1810,10
2009-12-17,17:00:00,3.1800,3.1800,3.1755,3.1760,11
2009-12-17,17:05:00,3.1775,3.1780,3.1740,3.1745,64
2009-12-17,17:10:00,3.1745,3.1755,3.1740,3.1750,51
2009-12-17,17:15:00,3.1755,3.1775,3.1750,3.1760,27
2009-12-17,17:20:00,3.1760,3.1780,3.1735,3.1755,63
2009-12-17,17:25:00,3.1760,3.1775,3.1760,3.1775,3
2009-12-17,17:30:00,3.1770,3.1770,3.1740,3.1745,35
2009-12-17,17:35:00,3.1755,3.1755,3.1735,3.1745,18
2009-12-17,17:40:00,3.1735,3.1740,3.1705,3.1705,34
2009-12-17,17:45:00,3.1710,3.1720,3.1675,3.1705,67
2009-12-17,17:50:00,3.1705,3.1705,3.1685,3.1685,16
2009-12-17,17:55:00,3.1685,3.1695,3.1670,3.1695,64
2009-12-17,18:00:00,3.1685,3.1685,3.1650,3.1655,71
2009-12-17,18:05:00,3.1660,3.1665,3.1655,3.1660,46
2009-12-17,18:10:00,3.1660,3.1665,3.1600,3.1600,93
2009-12-17,18:15:00,3.1605,3.1630,3.1585,3.1630,35
2009-12-17,18:20:00,3.1615,3.1625,3.1555,3.1575,43
2009-12-17,18:25:00,3.1565,3.1580,3.1550,3.1570,46
2009-12-17,18:30:00,3.1575,3.1580,3.1555,3.1570,35
2009-12-17,18:35:00,3.1575,3.1575,3.1550,3.1555,42
2009-12-17,18:40:00,3.1560,3.1560,3.1525,3.1560,25
2009-12-17,18:45:00,3.1555,3.1610,3.1555,3.1590,92
2009-12-17,18:50:00,3.1590,3.1605,3.1560,3.1560,65
2009-12-17,18:55:00,3.1570,3.1590,3.1570,3.1585,18
2009-12-17,19:00:00,3.1585,3.1615,3.1575,3.1600,73
2009-12-17,19:05:00,3.1590,3.1605,3.1570,3.1605,43
2009-12-17,19:10:00,3.1615,3.1635,3.1600,3.1625,46
2009-12-17,19:15:00,3.1625,3.1655,3.1625,3.1650,103
2009-12-17,19:20:00,3.1650,3.1665,3.1635,3.1635,78
2009-12-17,19:25:00,3.1640,3.1645,3.1620,3.1625,15
2009-12-17,19:30:00,3.1635,3.1635,3.1620,3.1625,26
2009-12-17,19:35:00,3.1635,3.1665,3.1635,3.1655,84
2009-12-17,19:40:00,3.1650,3.1690,3.1645,3.1680,68
2009-12-17,19:45:00,3.1675,3.1685,3.1665,3.1665,29
2009-12-17,19:50:00,3.1665,3.1665,3.1640,3.1645,19
2009-12-17,19:55:00,3.1655,3.1665,3.1655,3.1665,10
2009-12-17,20:00:00,3.1665,3.1665,3.1645,3.1655,23
2009-12-17,20:05:00,3.1665,3.1675,3.1655,3.1655,12
2009-12-17,20:10:00,3.1660,3.1665,3.1640,3.1640,19
2009-12-17,20:15:00,3.1640,3.1645,3.1635,3.1645,6
2009-12-17,20:20:00,3.1635,3.1650,3.1635,3.1650,9
2009-12-17,20:25:00,3.1640,3.1645,3.1630,3.1630,13
2009-12-17,20:30:00,3.1635,3.1670,3.1635,3.1650,40
2009-12-17,20:35:00,3.1640,3.1645,3.1615,3.1635,32
2009-12-17,20:40:00,3.1635,3.1635,3.1595,3.1605,17
2009-12-17,20:45:00,3.1610,3.1610,3.1560,3.1575,53
2009-12-17,20:50:00,3.1580,3.1585,3.1560,3.1560,26
2009-12-17,20:55:00,3.1575,3.1615,3.1570,3.1585,45
2009-12-17,21:00:00,3.1585,3.1595,3.1560,3.1575,83
2009-12-17,21:05:00,3.1575,3.1605,3.1535,3.1540,241
2009-12-17,21:10:00,3.1540,3.1560,3.1405,3.1470,1203
2009-12-17,21:15:00,3.1470,3.1475,3.1350,3.1350,625
2009-12-17,21:20:00,3.1350,3.1375,3.1295,3.1315,847
2009-12-17,21:25:00,3.1315,3.1375,3.1300,3.1360,335
2009-12-17,21:30:00,3.1370,3.1445,3.1335,3.1370,433
2009-12-17,21:35:00,3.1370,3.1390,3.1350,3.1370,253
2009-12-17,21:40:00,3.1365,3.1415,3.1345,3.1390,302
2009-12-17,21:45:00,3.1395,3.1440,3.1380,3.1435,291
2009-12-17,21:50:00,3.1435,3.1460,3.1425,3.1445,113
2009-12-17,21:55:00,3.1450,3.1455,3.1425,3.1425,106
2009-12-17,22:00:00,3.1420,3.1440,3.1395,3.1410,204
2009-12-17,22:05:00,3.1415,3.1445,3.1395,3.1435,149
2009-12-17,22:10:00,3.1440,3.1505,3.1425,3.1505,246
2009-12-17,22:15:00,3.1500,3.1520,3.1455,3.1455,222
2009-12-17,22:20:00,3.1470,3.1490,3.1440,3.1480,130
2009-12-17,22:25:00,3.1485,3.1535,3.1485,3.1520,138
2009-12-17,22:30:00,3.1520,3.1535,3.1465,3.1520,144
2009-12-17,22:35:00,3.1515,3.1575,3.1505,3.1555,257
2009-12-17,22:40:00,3.1545,3.1545,3.1495,3.1525,231
2009-12-17,22:45:00,3.1520,3.1530,3.1475,3.1530,186
2009-12-17,22:50:00,3.1525,3.1530,3.1460,3.1500,140
2009-12-17,22:55:00,3.1485,3.1490,3.1400,3.1420,182
2009-12-17,23:00:00,3.1435,3.1505,3.1430,3.1500,198
2009-12-17,23:05:00,3.1490,3.1490,3.1430,3.1460,236
2009-12-17,23:10:00,3.1470,3.1500,3.1450,3.1450,115
2009-12-17,23:15:00,3.1445,3.1455,3.1425,3.1435,170
2009-12-17,23:20:00,3.1435,3.1525,3.1420,3.1500,256
2009-12-17,23:25:00,3.1500,3.1510,3.1380,3.1405,343
2009-12-17,23:30:00,3.1410,3.1455,3.1360,3.1375,370
2009-12-17,23:35:00,3.1375,3.1390,3.1330,3.1375,227
2009-12-17,23:40:00,3.1380,3.1385,3.1340,3.1380,217
2009-12-17,23:45:00,3.1385,3.1420,3.1370,3.1415,108
2009-12-17,23:50:00,3.1405,3.1470,3.1400,3.1455,155
2009-12-17,23:55:00,3.1450,3.1495,3.1445,3.1455,166
2009-12-18,00:00:00,3.1460,3.1490,3.1445,3.1450,132
2009-12-18,00:05:00,3.1455,3.1460,3.1430,3.1430,77
2009-12-18,00:10:00,3.1430,3.1450,3.1410,3.1420,129
2009-12-18,00:15:00,3.1420,3.1470,3.1415,3.1470,133
2009-12-18,00:20:00,3.1465,3.1495,3.1450,3.1495,263
2009-12-18,00:25:00,3.1500,3.1500,3.1390,3.1390,149
2009-12-18,00:30:00,3.1385,3.1440,3.1385,3.1435,149
2009-12-18,00:35:00,3.1435,3.1450,3.1360,3.1370,181
2009-12-18,00:40:00,3.1370,3.1370,3.1270,3.1310,385
2009-12-18,00:45:00,3.1300,3.1305,3.1245,3.1270,299
2009-12-18,00:50:00,3.1265,3.1305,3.1260,3.1275,267
2009-12-18,00:55:00,3.1285,3.1300,3.1200,3.1220,482
2009-12-18,01:00:00,3.1225,3.1245,3.1220,3.1225,226
2009-12-18,01:05:00,3.1220,3.1275,3.1205,3.1235,253
2009-12-18,01:10:00,3.1240,3.1265,3.1220,3.1250,83
2009-12-18,01:15:00,3.1250,3.1285,3.1240,3.1270,108
2009-12-18,01:20:00,3.1275,3.1305,3.1270,3.1290,174
2009-12-18,01:25:00,3.1285,3.1290,3.1240,3.1240,96
2009-12-18,01:30:00,3.1235,3.1260,3.1235,3.1255,81
2009-12-18,01:35:00,3.1265,3.1265,3.1225,3.1250,61
2009-12-18,01:40:00,3.1255,3.1255,3.1215,3.1215,82
2009-12-18,01:45:00,3.1220,3.1235,3.1205,3.1220,126
2009-12-18,01:50:00,3.1220,3.1265,3.1185,3.1185,314
2009-12-18,01:55:00,3.1185,3.1310,3.1185,3.1300,488
2009-12-18,02:00:00,3.1300,3.1300,3.1250,3.1260,162
2009-12-18,02:05:00,3.1260,3.1285,3.1255,3.1270,58
2009-12-18,02:10:00,3.1265,3.1265,3.1210,3.1220,119
2009-12-18,02:15:00,3.1220,3.1220,3.1205,3.1215,87
2009-12-18,02:20:00,3.1215,3.1215,3.1190,3.1205,75
2009-12-18,02:25:00,3.1200,3.1220,3.1180,3.1205,65
2009-12-18,02:30:00,3.1280,3.1280,3.1185,3.1215,63
2009-12-18,02:35:00,3.1215,3.1220,3.1195,3.1215,36
2009-12-18,02:40:00,3.1220,3.1220,3.1195,3.1195,22
2009-12-18,02:45:00,3.1190,3.1195,3.1165,3.1175,64
2009-12-18,02:50:00,3.1175,3.1200,3.1175,3.1200,92
2009-12-18,02:55:00,3.1200,3.1245,3.1195,3.1205,59
2009-12-18,03:00:00,3.1210,3.1210,3.1155,3.1210,61
2009-12-18,03:05:00,3.1220,3.1225,3.1200,3.1200,32
2009-12-18,03:10:00,3.1200,3.1285,3.1200,3.1270,63
2009-12-18,03:15:00,3.1275,3.1275,3.1170,3.1205,72
2009-12-18,03:20:00,3.1205,3.1240,3.1205,3.1220,20
2009-12-18,03:25:00,3.1235,3.1270,3.1235,3.1250,23
2009-12-18,03:30:00,3.1245,3.1275,3.1245,3.1270,25
2009-12-18,03:35:00,3.1270,3.1270,3.1260,3.1270,10
2009-12-18,03:40:00,3.1270,3.1275,3.1270,3.1275,13
2009-12-18,03:45:00,3.1260,3.1270,3.1260,3.1270,39
2009-12-18,03:50:00,3.1270,3.1280,3.1260,3.1275,48
2009-12-18,03:55:00,3.1270,3.1285,3.1270,3.1285,8
2009-12-18,04:00:00,3.1280,3.1280,3.1265,3.1270,26
2009-12-18,04:05:00,3.1265,3.1265,3.1265,3.1265,1
2009-12-18,04:10:00,3.1265,3.1275,3.1265,3.1270,7
2009-12-18,04:15:00,3.1265,3.1290,3.1260,3.1260,14
2009-12-18,04:20:00,3.1255,3.1260,3.1250,3.1260,6
2009-12-18,04:25:00,3.1250,3.1250,3.1220,3.1220,12
2009-12-18,04:30:00,3.1220,3.1280,3.1220,3.1245,11
2009-12-18,04:35:00,3.1240,3.1240,3.1210,3.1210,8
2009-12-18,04:40:00,3.1220,3.1255,3.1220,3.1255,2
2009-12-18,04:45:00,3.1230,3.1235,3.1220,3.1220,26
2009-12-18,04:50:00,3.1210,3.1210,3.1200,3.1200,31
2009-12-18,04:55:00,3.1200,3.1205,3.1175,3.1200,32
2009-12-18,05:00:00,3.1210,3.1210,3.1165,3.1170,18
2009-12-18,05:05:00,3.1180,3.1180,3.1180,3.1180,1
2009-12-18,05:10:00,3.1200,3.1200,3.1200,3.1200,7
2009-12-18,05:15:00,3.1200,3.1205,3.1200,3.1205,9
2009-12-18,05:20:00,3.1205,3.1210,3.1200,3.1210,17
2009-12-18,05:25:00,3.1200,3.1200,3.1200,3.1200,3
2009-12-18,05:35:00,3.1225,3.1260,3.1225,3.1260,8
2009-12-18,05:40:00,3.1210,3.1215,3.1210,3.1215,5
2009-12-18,05:50:00,3.1260,3.1260,3.1260,3.1260,2
2009-12-18,05:55:00,3.1280,3.1280,3.1280,3.1280,1
2009-12-18,06:05:00,3.1275,3.1275,3.1230,3.1230,3
2009-12-18,06:10:00,3.1240,3.1240,3.1240,3.1240,1
2009-12-18,06:35:00,3.1280,3.1280,3.1280,3.1280,1
2009-12-18,07:00:00,3.1230,3.1230,3.1230,3.1230,1
2009-12-18,07:10:00,3.1225,3.1260,3.1225,3.1260,2
2009-12-18,07:15:00,3.1225,3.1225,3.1220,3.1220,6
2009-12-18,07:25:00,3.1225,3.1225,3.1225,3.1225,1
2009-12-18,07:30:00,3.1265,3.1265,3.1265,3.1265,1
2009-12-18,07:35:00,3.1270,3.1270,3.1270,3.1270,1
2009-12-18,07:55:00,3.1250,3.1280,3.1250,3.1280,8
2009-12-18,08:00:00,3.1290,3.1370,3.1290,3.1370,25
2009-12-18,08:05:00,3.1300,3.1300,3.1250,3.1250,5
2009-12-18,08:15:00,3.1300,3.1300,3.1300,3.1300,1
2009-12-18,08:20:00,3.1250,3.1250,3.1225,3.1225,10
2009-12-18,08:25:00,3.1230,3.1230,3.1225,3.1225,2
2009-12-18,08:30:00,3.1240,3.1250,3.1235,3.1235,20
2009-12-18,08:35:00,3.1230,3.1230,3.1230,3.1230,3
2009-12-18,08:40:00,3.1255,3.1260,3.1255,3.1260,5
2009-12-18,08:45:00,3.1260,3.1265,3.1255,3.1265,8
2009-12-18,08:50:00,3.1265,3.1280,3.1265,3.1280,20
2009-12-18,08:55:00,3.1300,3.1315,3.1300,3.1310,21
2009-12-18,09:00:00,3.1335,3.1370,3.1290,3.1370,87
2009-12-18,09:05:00,3.1360,3.1390,3.1340,3.1390,17
2009-12-18,09:10:00,3.1380,3.1410,3.1380,3.1385,24
2009-12-18,09:15:00,3.1405,3.1430,3.1400,3.1400,27
2009-12-18,09:20:00,3.1385,3.1390,3.1385,3.1390,6
2009-12-18,09:25:00,3.1385,3.1405,3.1365,3.1370,32
2009-12-18,09:35:00,3.1380,3.1395,3.1380,3.1380,5
2009-12-18,09:40:00,3.1395,3.1415,3.1395,3.1395,10
2009-12-18,09:45:00,3.1385,3.1435,3.1380,3.1430,24
2009-12-18,09:50:00,3.1425,3.1480,3.1425,3.1460,39
2009-12-18,09:55:00,3.1460,3.1480,3.1460,3.1480,8
2009-12-18,10:00:00,3.1480,3.1500,3.1455,3.1480,40
2009-12-18,10:05:00,3.1480,3.1480,3.1470,3.1475,6
2009-12-18,10:10:00,3.1490,3.1540,3.1490,3.1540,23
2009-12-18,10:15:00,3.1500,3.1500,3.1500,3.1500,2
2009-12-18,10:20:00,3.1505,3.1505,3.1500,3.1500,4
2009-12-18,10:25:00,3.1505,3.1505,3.1485,3.1485,3
2009-12-18,10:30:00,3.1460,3.1475,3.1460,3.1475,4
2009-12-18,10:35:00,3.1495,3.1495,3.1470,3.1470,6
2009-12-18,10:45:00,3.1490,3.1500,3.1455,3.1460,13
2009-12-18,10:50:00,3.1475,3.1475,3.1475,3.1475,1
2009-12-18,10:55:00,3.1450,3.1460,3.1440,3.1460,3
2009-12-18,11:00:00,3.1435,3.1450,3.1430,3.1430,5
2009-12-18,11:05:00,3.1445,3.1450,3.1420,3.1420,6
2009-12-18,11:10:00,3.1440,3.1440,3.1430,3.1430,12
2009-12-18,11:15:00,3.1405,3.1420,3.1395,3.1405,10
2009-12-18,11:20:00,3.1420,3.1435,3.1400,3.1400,9
2009-12-18,11:30:00,3.1430,3.1430,3.1430,3.1430,1
2009-12-18,11:35:00,3.1435,3.1435,3.1435,3.1435,1
2009-12-18,11:45:00,3.1430,3.1440,3.1430,3.1440,5
2009-12-18,11:50:00,3.1440,3.1440,3.1440,3.1440,1
2009-12-18,11:55:00,3.1400,3.1400,3.1400,3.1400,1
2009-12-18,12:00:00,3.1410,3.1425,3.1400,3.1400,10
2009-12-18,12:05:00,3.1400,3.1400,3.1385,3.1390,11
2009-12-18,12:10:00,3.1385,3.1385,3.1385,3.1385,1
2009-12-18,12:20:00,3.1400,3.1445,3.1400,3.1445,9
2009-12-18,12:25:00,3.1445,3.1445,3.1440,3.1440,7
2009-12-18,12:30:00,3.1440,3.1445,3.1430,3.1440,35
2009-12-18,12:35:00,3.1430,3.1430,3.1405,3.1410,3
2009-12-18,12:40:00,3.1415,3.1420,3.1410,3.1420,10
2009-12-18,12:45:00,3.1420,3.1420,3.1415,3.1415,2
2009-12-18,12:50:00,3.1415,3.1415,3.1415,3.1415,3
2009-12-18,12:55:00,3.1415,3.1415,3.1400,3.1400,7
2009-12-18,13:00:00,3.1400,3.1400,3.1400,3.1400,1
2009-12-18,13:05:00,3.1410,3.1430,3.1410,3.1430,6
2009-12-18,13:10:00,3.1430,3.1430,3.1420,3.1420,2
2009-12-18,13:15:00,3.1410,3.1410,3.1390,3.1390,6
2009-12-18,13:20:00,3.1395,3.1400,3.1395,3.1400,6
2009-12-18,13:25:00,3.1395,3.1400,3.1395,3.1400,2
2009-12-18,13:30:00,3.1395,3.1450,3.1395,3.1450,10
2009-12-18,13:35:00,3.1450,3.1455,3.1445,3.1450,12
2009-12-18,13:40:00,3.1450,3.1455,3.1445,3.1445,10
2009-12-18,13:45:00,3.1455,3.1470,3.1455,3.1470,10
2009-12-18,13:50:00,3.1450,3.1460,3.1450,3.1460,6
2009-12-18,13:55:00,3.1455,3.1455,3.1445,3.1445,2
2009-12-18,14:00:00,3.1435,3.1440,3.1425,3.1440,16
2009-12-18,14:05:00,3.1430,3.1435,3.1430,3.1435,2
2009-12-18,14:10:00,3.1430,3.1430,3.1430,3.1430,1
2009-12-18,14:15:00,3.1435,3.1450,3.1435,3.1450,5
2009-12-18,14:20:00,3.1450,3.1465,3.1450,3.1455,12
2009-12-18,14:25:00,3.1450,3.1450,3.1435,3.1435,4
2009-12-18,14:30:00,3.1445,3.1465,3.1445,3.1465,11
2009-12-18,14:35:00,3.1470,3.1475,3.1465,3.1470,6
2009-12-18,14:40:00,3.1455,3.1455,3.1430,3.1440,11
2009-12-18,14:45:00,3.1440,3.1465,3.1435,3.1465,15
2009-12-18,14:50:00,3.1465,3.1465,3.1435,3.1435,34
2009-12-18,14:55:00,3.1450,3.1475,3.1445,3.1460,19
2009-12-18,15:00:00,3.1455,3.1455,3.1440,3.1440,10
2009-12-18,15:05:00,3.1435,3.1435,3.1420,3.1425,21
2009-12-18,15:10:00,3.1445,3.1465,3.1445,3.1445,13
2009-12-18,15:15:00,3.1440,3.1440,3.1440,3.1440,6
2009-12-18,15:20:00,3.1445,3.1465,3.1425,3.1460,19
2009-12-18,15:25:00,3.1455,3.1455,3.1440,3.1440,4
2009-12-18,15:30:00,3.1440,3.1440,3.1435,3.1440,12
2009-12-18,15:35:00,3.1435,3.1435,3.1415,3.1415,24
2009-12-18,15:40:00,3.1415,3.1415,3.1395,3.1395,9
2009-12-18,15:45:00,3.1405,3.1425,3.1400,3.1415,17
2009-12-18,15:50:00,3.1400,3.1430,3.1400,3.1405,20
2009-12-18,15:55:00,3.1420,3.1425,3.1420,3.1425,4
2009-12-18,16:00:00,3.1425,3.1470,3.1425,3.1450,33
2009-12-18,16:05:00,3.1465,3.1505,3.1465,3.1490,35
2009-12-18,16:10:00,3.1480,3.1510,3.1480,3.1500,42
2009-12-18,16:15:00,3.1490,3.1490,3.1460,3.1480,22
2009-12-18,16:20:00,3.1480,3.1485,3.1460,3.1460,31
2009-12-18,16:25:00,3.1465,3.1495,3.1460,3.1485,32
2009-12-18,16:30:00,3.1490,3.1495,3.1485,3.1495,20
2009-12-18,16:35:00,3.1485,3.1485,3.1460,3.1465,23
2009-12-18,16:40:00,3.1470,3.1480,3.1460,3.1475,18
2009-12-18,16:45:00,3.1485,3.1490,3.1465,3.1465,22
2009-12-18,16:50:00,3.1465,3.1475,3.1450,3.1460,35
2009-12-18,16:55:00,3.1440,3.1440,3.1430,3.1440,6
2009-12-18,17:00:00,3.1440,3.1445,3.1430,3.1435,10
2009-12-18,17:05:00,3.1430,3.1435,3.1430,3.1435,12
2009-12-18,17:10:00,3.1445,3.1480,3.1440,3.1445,33
2009-12-18,17:15:00,3.1450,3.1475,3.1435,3.1455,26
2009-12-18,17:20:00,3.1460,3.1470,3.1455,3.1465,13
2009-12-18,17:25:00,3.1440,3.1440,3.1405,3.1405,30
2009-12-18,17:30:00,3.1410,3.1440,3.1410,3.1440,31
2009-12-18,17:35:00,3.1450,3.1465,3.1435,3.1435,13
2009-12-18,17:40:00,3.1425,3.1480,3.1425,3.1480,34
2009-12-18,17:45:00,3.1475,3.1480,3.1455,3.1465,26
2009-12-18,17:50:00,3.1460,3.1460,3.1450,3.1450,15
2009-12-18,17:55:00,3.1450,3.1480,3.1450,3.1475,12
2009-12-18,18:00:00,3.1445,3.1455,3.1445,3.1455,9
2009-12-18,18:05:00,3.1460,3.1460,3.1460,3.1460,3
2009-12-18,18:10:00,3.1465,3.1485,3.1455,3.1485,46
2009-12-18,18:15:00,3.1485,3.1485,3.1460,3.1470,25
2009-12-18,18:20:00,3.1475,3.1495,3.1475,3.1490,46
2009-12-18,18:25:00,3.1480,3.1490,3.1465,3.1475,6
2009-12-18,18:30:00,3.1470,3.1475,3.1440,3.1445,67
2009-12-18,18:35:00,3.1455,3.1460,3.1435,3.1460,29
2009-12-18,18:40:00,3.1445,3.1460,3.1425,3.1460,41
2009-12-18,18:45:00,3.1420,3.1420,3.1420,3.1420,1
2009-12-18,18:50:00,3.1440,3.1455,3.1440,3.1450,7
2009-12-18,18:55:00,3.1440,3.1450,3.1420,3.1430,18
2009-12-18,19:00:00,3.1445,3.1445,3.1435,3.1435,19
2009-12-18,19:05:00,3.1440,3.1440,3.1390,3.1415,34
2009-12-18,19:10:00,3.1410,3.1420,3.1395,3.1420,10
2009-12-18,19:15:00,3.1420,3.1440,3.1415,3.1440,12
2009-12-18,19:20:00,3.1430,3.1445,3.1415,3.1420,35
2009-12-18,19:25:00,3.1420,3.1420,3.1375,3.1410,39
2009-12-18,19:30:00,3.1420,3.1420,3.1410,3.1420,16
2009-12-18,19:35:00,3.1425,3.1425,3.1405,3.1410,9
2009-12-18,19:40:00,3.1415,3.1460,3.1415,3.1455,37
2009-12-18,19:45:00,3.1450,3.1520,3.1450,3.1520,72
2009-12-18,19:50:00,3.1510,3.1515,3.1455,3.1465,41
2009-12-18,19:55:00,3.1470,3.1500,3.1470,3.1490,25
2009-12-18,20:00:00,3.1495,3.1510,3.1480,3.1500,31
2009-12-18,20:05:00,3.1500,3.1510,3.1485,3.1485,79
2009-12-18,20:10:00,3.1475,3.1475,3.1440,3.1470,88
2009-12-18,20:15:00,3.1465,3.1465,3.1420,3.1440,70
2009-12-18,20:20:00,3.1425,3.1435,3.1390,3.1395,25
2009-12-18,20:25:00,3.1400,3.1435,3.1385,3.1435,79
2009-12-18,20:30:00,3.1440,3.1445,3.1375,3.1375,96
2009-12-18,20:35:00,3.1375,3.1375,3.1325,3.1325,117
2009-12-18,20:40:00,3.1325,3.1370,3.1320,3.1370,107
2009-12-18,20:45:00,3.1370,3.1380,3.1340,3.1365,75
2009-12-18,20:50:00,3.1365,3.1365,3.1285,3.1290,69
2009-12-18,20:55:00,3.1290,3.1290,3.1210,3.1225,249
2009-12-18,21:00:00,3.1230,3.1270,3.1215,3.1260,141
2009-12-18,21:05:00,3.1260,3.1285,3.1255,3.1285,82
2009-12-18,21:10:00,3.1285,3.1315,3.1255,3.1295,180
2009-12-18,21:15:00,3.1295,3.1345,3.1270,3.1345,75
2009-12-18,21:20:00,3.1350,3.1350,3.1305,3.1310,52
2009-12-18,21:25:00,3.1310,3.1325,3.1295,3.1315,61
2009-12-18,21:30:00,3.1315,3.1315,3.1275,3.1295,54
2009-12-18,21:35:00,3.1285,3.1290,3.1235,3.1240,73
2009-12-18,21:40:00,3.1245,3.1270,3.1225,3.1255,108
2009-12-18,21:45:00,3.1255,3.1255,3.1220,3.1240,79
2009-12-18,21:50:00,3.1240,3.1245,3.1215,3.1220,46
2009-12-18,21:55:00,3.1225,3.1245,3.1165,3.1185,196
2009-12-18,22:00:00,3.1190,3.1200,3.1130,3.1170,365
2009-12-18,22:05:00,3.1160,3.1175,3.1095,3.1120,473
2009-12-18,22:10:00,3.1130,3.1155,3.1070,3.1090,354
2009-12-18,22:15:00,3.1085,3.1180,3.1080,3.1095,532
2009-12-18,22:20:00,3.1095,3.1125,3.1070,3.1120,223
2009-12-18,22:25:00,3.1125,3.1170,3.1120,3.1165,123
2009-12-18,22:30:00,3.1165,3.1175,3.1130,3.1130,244
2009-12-18,22:35:00,3.1125,3.1185,3.1085,3.1180,232
2009-12-18,22:40:00,3.1180,3.1215,3.1155,3.1215,213
2009-12-18,22:45:00,3.1220,3.1275,3.1200,3.1250,393
2009-12-18,22:50:00,3.1255,3.1280,3.1235,3.1245,330
2009-12-18,22:55:00,3.1240,3.1275,3.1235,3.1240,119
2009-12-18,23:00:00,3.1240,3.1250,3.1190,3.1210,309
2009-12-18,23:05:00,3.1215,3.1230,3.1195,3.1205,176
2009-12-18,23:10:00,3.1220,3.1285,3.1215,3.1255,138
2009-12-18,23:15:00,3.1255,3.1330,3.1250,3.1280,191
2009-12-18,23:20:00,3.1275,3.1280,3.1155,3.1175,196
2009-12-18,23:25:00,3.1175,3.1255,3.1165,3.1250,244
2009-12-18,23:30:00,3.1245,3.1270,3.1200,3.1270,148
2009-12-18,23:35:00,3.1270,3.1290,3.1255,3.1260,218
2009-12-18,23:40:00,3.1260,3.1275,3.1150,3.1200,257
2009-12-18,23:45:00,3.1195,3.1205,3.1100,3.1100,310
2009-12-18,23:50:00,3.1095,3.1170,3.1090,3.1170,321
2009-12-18,23:55:00,3.1170,3.1195,3.1150,3.1150,179
2009-12-19,00:00:00,3.1150,3.1175,3.1130,3.1135,166
2009-12-19,00:05:00,3.1135,3.1140,3.1080,3.1090,271
2009-12-19,00:10:00,3.1095,3.1125,3.1075,3.1125,233
2009-12-19,00:15:00,3.1115,3.1150,3.1075,3.1140,155
2009-12-19,00:20:00,3.1145,3.1145,3.1030,3.1050,508
2009-12-19,00:25:00,3.1050,3.1095,3.1045,3.1080,176
2009-12-19,00:30:00,3.1080,3.1155,3.1080,3.1130,271
2009-12-19,00:35:00,3.1130,3.1145,3.1070,3.1085,252
2009-12-19,00:40:00,3.1080,3.1080,3.1055,3.1075,83
2009-12-19,00:45:00,3.1080,3.1110,3.1060,3.1110,108
2009-12-19,00:50:00,3.1110,3.1145,3.1100,3.1135,136
2009-12-19,00:55:00,3.1135,3.1155,3.1115,3.1135,144
2009-12-19,01:00:00,3.1135,3.1165,3.1125,3.1155,80
2009-12-19,01:05:00,3.1155,3.1170,3.1145,3.1165,68
2009-12-19,01:10:00,3.1165,3.1215,3.1150,3.1200,129
2009-12-19,01:15:00,3.1215,3.1270,3.1215,3.1265,153
2009-12-19,01:20:00,3.1265,3.1285,3.1245,3.1255,98
2009-12-19,01:25:00,3.1260,3.1280,3.1255,3.1265,74
2009-12-19,01:30:00,3.1265,3.1275,3.1260,3.1270,75
2009-12-19,01:35:00,3.1275,3.1315,3.1270,3.1305,184
2009-12-19,01:40:00,3.1305,3.1325,3.1290,3.1325,101
2009-12-19,01:45:00,3.1325,3.1330,3.1300,3.1330,228
2009-12-19,01:50:00,3.1335,3.1370,3.1330,3.1340,167
2009-12-19,01:55:00,3.1340,3.1410,3.1335,3.1385,398
2009-12-19,02:00:00,3.1385,3.1385,3.1355,3.1370,175
2009-12-19,02:05:00,3.1365,3.1370,3.1340,3.1360,53
2009-12-19,02:10:00,3.1355,3.1380,3.1345,3.1365,70
2009-12-19,02:15:00,3.1360,3.1370,3.1340,3.1345,76
2009-12-19,02:20:00,3.1355,3.1385,3.1335,3.1370,136
2009-12-19,02:25:00,3.1375,3.1400,3.1365,3.1385,70
2009-12-19,02:30:00,3.1390,3.1395,3.1375,3.1385,24
2009-12-19,02:35:00,3.1385,3.1405,3.1385,3.1400,35
2009-12-19,02:40:00,3.1400,3.1405,3.1395,3.1400,10
2009-12-19,02:45:00,3.1410,3.1420,3.1405,3.1405,23
2009-12-19,02:50:00,3.1405,3.1415,3.1385,3.1410,37
2009-12-19,02:55:00,3.1405,3.1405,3.1355,3.1355,17
2009-12-19,03:00:00,3.1360,3.1375,3.1360,3.1375,10
2009-12-19,03:05:00,3.1385,3.1385,3.1385,3.1385,1
2009-12-19,03:10:00,3.1370,3.1385,3.1370,3.1385,3
2009-12-19,03:15:00,3.1375,3.1380,3.1375,3.1380,7
2009-12-19,03:20:00,3.1385,3.1400,3.1385,3.1385,17
2009-12-19,03:25:00,3.1375,3.1400,3.1375,3.1400,22
2009-12-19,03:30:00,3.1390,3.1405,3.1385,3.1385,4
2009-12-19,03:35:00,3.1395,3.1410,3.1395,3.1410,10
2009-12-19,03:40:00,3.1415,3.1430,3.1400,3.1400,14
2009-12-19,03:45:00,3.1405,3.1405,3.1400,3.1400,5
2009-12-19,03:50:00,3.1400,3.1400,3.1400,3.1400,1
2009-12-19,03:55:00,3.1405,3.1430,3.1370,3.1430,13
2009-12-19,04:00:00,3.1420,3.1430,3.1400,3.1400,33
2009-12-19,04:05:00,3.1395,3.1405,3.1390,3.1400,8
2009-12-19,04:10:00,3.1405,3.1405,3.1380,3.1380,5
2009-12-19,04:20:00,3.1400,3.1400,3.1390,3.1400,5
2009-12-19,04:25:00,3.1400,3.1400,3.1400,3.1400,3
2009-12-19,04:30:00,3.1375,3.1400,3.1355,3.1355,8
2009-12-19,04:35:00,3.1380,3.1400,3.1380,3.1400,5
2009-12-19,04:40:00,3.1370,3.1385,3.1370,3.1380,13
2009-12-19,04:45:00,3.1360,3.1410,3.1360,3.1410,4
2009-12-19,04:50:00,3.1415,3.1415,3.1400,3.1415,7
2009-12-19,04:55:00,3.1410,3.1425,3.1410,3.1425,8
2009-12-19,05:00:00,3.1425,3.1435,3.1425,3.1430,7
2009-12-19,05:05:00,3.1435,3.1440,3.1435,3.1440,2
2009-12-19,05:10:00,3.1430,3.1440,3.1430,3.1440,16
2009-12-19,05:15:00,3.1445,3.1445,3.1410,3.1425,7
2009-12-19,05:20:00,3.1430,3.1430,3.1415,3.1415,6
2009-12-19,05:25:00,3.1405,3.1425,3.1395,3.1425,4
2009-12-19,05:30:00,3.1405,3.1405,3.1405,3.1405,1
2009-12-19,05:45:00,3.1385,3.1440,3.1385,3.1440,6
2009-12-19,05:50:00,3.1410,3.1410,3.1405,3.1405,3
2009-12-19,05:55:00,3.1420,3.1420,3.1410,3.1410,3
2009-12-19,06:05:00,3.1445,3.1455,3.1445,3.1455,10
2009-12-19,06:10:00,3.1450,3.1450,3.1435,3.1435,7
2009-12-21,07:00:00,3.1435,3.1450,3.1430,3.1430,10
2009-12-21,07:10:00,3.1410,3.1435,3.1410,3.1435,10
2009-12-21,07:15:00,3.1425,3.1425,3.1415,3.1415,3
2009-12-21,07:20:00,3.1390,3.1450,3.1385,3.1450,10
2009-12-21,07:25:00,3.1450,3.1460,3.1450,3.1460,9
2009-12-21,07:30:00,3.1425,3.1480,3.1425,3.1480,12
2009-12-21,07:35:00,3.1480,3.1545,3.1475,3.1530,15
2009-12-21,07:40:00,3.1515,3.1515,3.1480,3.1480,4
2009-12-21,07:45:00,3.1455,3.1470,3.1450,3.1470,4
2009-12-21,07:50:00,3.1470,3.1470,3.1470,3.1470,2
2009-12-21,07:55:00,3.1485,3.1485,3.1485,3.1485,1
2009-12-21,08:00:00,3.1475,3.1475,3.1475,3.1475,1
2009-12-21,08:05:00,3.1470,3.1495,3.1470,3.1495,3
2009-12-21,08:10:00,3.1500,3.1535,3.1500,3.1535,3
2009-12-21,08:15:00,3.1525,3.1550,3.1520,3.1525,13
2009-12-21,08:25:00,3.1470,3.1470,3.1470,3.1470,1
2009-12-21,08:30:00,3.1510,3.1510,3.1445,3.1445,11
2009-12-21,08:35:00,3.1440,3.1440,3.1440,3.1440,1
2009-12-21,08:50:00,3.1450,3.1450,3.1450,3.1450,1
2009-12-21,08:55:00,3.1445,3.1500,3.1445,3.1500,9
2009-12-21,09:00:00,3.1500,3.1520,3.1410,3.1505,19
2009-12-21,09:05:00,3.1480,3.1515,3.1475,3.1475,8
2009-12-21,09:10:00,3.1450,3.1450,3.1430,3.1430,6
2009-12-21,09:15:00,3.1465,3.1465,3.1445,3.1445,7
2009-12-21,09:20:00,3.1450,3.1470,3.1445,3.1450,9
2009-12-21,09:25:00,3.1450,3.1500,3.1450,3.1500,11
2009-12-21,09:30:00,3.1500,3.1500,3.1500,3.1500,5
2009-12-21,09:35:00,3.1500,3.1535,3.1500,3.1500,24
2009-12-21,09:40:00,3.1455,3.1455,3.1455,3.1455,2
2009-12-21,09:45:00,3.1500,3.1515,3.1480,3.1500,8
2009-12-21,09:50:00,3.1520,3.1520,3.1520,3.1520,2
2009-12-21,09:55:00,3.1500,3.1500,3.1500,3.1500,1
2009-12-21,10:05:00,3.1475,3.1480,3.1465,3.1475,13
2009-12-21,10:10:00,3.1465,3.1465,3.1465,3.1465,2
2009-12-21,10:15:00,3.1500,3.1500,3.1475,3.1480,4
2009-12-21,10:20:00,3.1505,3.1520,3.1505,3.1510,6
2009-12-21,10:40:00,3.1510,3.1520,3.1510,3.1520,4
2009-12-21,10:55:00,3.1530,3.1530,3.1520,3.1520,9
2009-12-21,11:00:00,3.1515,3.1515,3.1510,3.1510,2
2009-12-21,11:10:00,3.1530,3.1535,3.1515,3.1515,10
2009-12-21,11:15:00,3.1510,3.1540,3.1510,3.1540,3
2009-12-21,11:20:00,3.1530,3.1535,3.1530,3.1530,3
2009-12-21,11:25:00,3.1510,3.1545,3.1500,3.1545,16
2009-12-21,11:35:00,3.1525,3.1525,3.1525,3.1525,1
2009-12-21,11:40:00,3.1550,3.1550,3.1505,3.1505,4
2009-12-21,11:45:00,3.1510,3.1510,3.1510,3.1510,20
2009-12-21,11:50:00,3.1505,3.1505,3.1505,3.1505,2
2009-12-21,11:55:00,3.1525,3.1525,3.1525,3.1525,1
2009-12-21,12:00:00,3.1525,3.1525,3.1525,3.1525,2
2009-12-21,12:05:00,3.1525,3.1525,3.1525,3.1525,1
2009-12-21,12:15:00,3.1525,3.1525,3.1525,3.1525,2
2009-12-21,12:20:00,3.1500,3.1500,3.1500,3.1500,2
2009-12-21,12:30:00,3.1500,3.1500,3.1485,3.1485,4
2009-12-21,12:35:00,3.1500,3.1515,3.1490,3.1515,9
2009-12-21,12:40:00,3.1515,3.1520,3.1490,3.1490,10
2009-12-21,12:45:00,3.1490,3.1495,3.1490,3.1490,6
2009-12-21,12:50:00,3.1480,3.1490,3.1470,3.1470,12
2009-12-21,12:55:00,3.1485,3.1485,3.1485,3.1485,1
2009-12-21,13:00:00,3.1495,3.1495,3.1495,3.1495,1
2009-12-21,13:05:00,3.1480,3.1480,3.1480,3.1480,2
2009-12-21,13:10:00,3.1480,3.1480,3.1480,3.1480,1
2009-12-21,13:15:00,3.1475,3.1475,3.1470,3.1470,5
2009-12-21,13:20:00,3.1460,3.1460,3.1455,3.1455,3
2009-12-21,13:25:00,3.1460,3.1470,3.1460,3.1465,7
2009-12-21,13:30:00,3.1480,3.1480,3.1480,3.1480,2
2009-12-21,13:35:00,3.1480,3.1525,3.1480,3.1520,8
2009-12-21,13:40:00,3.1535,3.1600,3.1520,3.1600,52
2009-12-21,13:45:00,3.1580,3.1590,3.1560,3.1590,11
2009-12-21,13:50:00,3.1600,3.1635,3.1600,3.1615,38
2009-12-21,13:55:00,3.1610,3.1625,3.1605,3.1605,34
2009-12-21,14:00:00,3.1600,3.1600,3.1575,3.1590,23
2009-12-21,14:05:00,3.1595,3.1605,3.1570,3.1585,21
2009-12-21,14:10:00,3.1580,3.1580,3.1570,3.1570,3
2009-12-21,14:15:00,3.1580,3.1580,3.1580,3.1580,4
2009-12-21,14:20:00,3.1575,3.1590,3.1570,3.1585,12
2009-12-21,14:25:00,3.1585,3.1595,3.1585,3.1595,3
2009-12-21,14:30:00,3.1595,3.1605,3.1590,3.1590,13
2009-12-21,14:35:00,3.1590,3.1590,3.1540,3.1545,19
2009-12-21,14:40:00,3.1535,3.1560,3.1520,3.1550,47
2009-12-21,14:45:00,3.1550,3.1555,3.1535,3.1535,26
2009-12-21,14:50:00,3.1525,3.1550,3.1520,3.1550,17
2009-12-21,14:55:00,3.1545,3.1545,3.1530,3.1530,7
2009-12-21,15:00:00,3.1535,3.1535,3.1520,3.1525,4
2009-12-21,15:05:00,3.1540,3.1540,3.1520,3.1520,23
2009-12-21,15:10:00,3.1515,3.1530,3.1510,3.1530,12
2009-12-21,15:15:00,3.1520,3.1525,3.1520,3.1520,11
2009-12-21,15:20:00,3.1525,3.1535,3.1525,3.1535,7
2009-12-21,15:25:00,3.1530,3.1545,3.1530,3.1545,19
2009-12-21,15:30:00,3.1555,3.1555,3.1525,3.1525,22
2009-12-21,15:35:00,3.1520,3.1525,3.1490,3.1500,23
2009-12-21,15:40:00,3.1515,3.1520,3.1505,3.1505,5
2009-12-21,15:45:00,3.1505,3.1505,3.1485,3.1500,13
2009-12-21,15:50:00,3.1505,3.1505,3.1495,3.1500,5
2009-12-21,15:55:00,3.1500,3.1505,3.1495,3.1495,5
2009-12-21,16:00:00,3.1485,3.1515,3.1485,3.1515,10
2009-12-21,16:05:00,3.1530,3.1555,3.1525,3.1550,29
2009-12-21,16:10:00,3.1530,3.1530,3.1530,3.1530,8
2009-12-21,16:15:00,3.1530,3.1530,3.1515,3.1530,5
2009-12-21,16:20:00,3.1525,3.1525,3.1470,3.1485,29
2009-12-21,16:25:00,3.1485,3.1520,3.1485,3.1490,15
2009-12-21,16:30:00,3.1490,3.1520,3.1480,3.1515,26
2009-12-21,16:35:00,3.1525,3.1555,3.1515,3.1515,33
2009-12-21,16:40:00,3.1515,3.1540,3.1485,3.1525,26
2009-12-21,16:45:00,3.1535,3.1540,3.1510,3.1510,23
2009-12-21,16:50:00,3.1500,3.1505,3.1455,3.1465,41
2009-12-21,16:55:00,3.1470,3.1490,3.1465,3.1485,48
2009-12-21,17:00:00,3.1460,3.1475,3.1440,3.1465,32
2009-12-21,17:05:00,3.1465,3.1465,3.1430,3.1430,23
2009-12-21,17:10:00,3.1430,3.1430,3.1390,3.1395,23
2009-12-21,17:15:00,3.1400,3.1400,3.1365,3.1390,28
2009-12-21,17:20:00,3.1385,3.1440,3.1380,3.1435,26
2009-12-21,17:25:00,3.1435,3.1440,3.1415,3.1435,17
2009-12-21,17:30:00,3.1425,3.1425,3.1395,3.1400,12
2009-12-21,17:35:00,3.1410,3.1420,3.1405,3.1405,4
2009-12-21,17:40:00,3.1420,3.1440,3.1420,3.1425,12
2009-12-21,17:45:00,3.1435,3.1435,3.1420,3.1435,15
2009-12-21,17:50:00,3.1425,3.1425,3.1410,3.1410,11
2009-12-21,17:55:00,3.1430,3.1450,3.1430,3.1450,19
2009-12-21,18:00:00,3.1450,3.1450,3.1435,3.1435,7
2009-12-21,18:05:00,3.1435,3.1475,3.1435,3.1460,16
2009-12-21,18:10:00,3.1460,3.1470,3.1460,3.1465,6
2009-12-21,18:15:00,3.1465,3.1465,3.1455,3.1455,4
2009-12-21,18:20:00,3.1465,3.1485,3.1465,3.1485,8
2009-12-21,18:25:00,3.1460,3.1470,3.1450,3.1470,16
2009-12-21,18:30:00,3.1465,3.1465,3.1430,3.1435,12
2009-12-21,18:35:00,3.1460,3.1465,3.1455,3.1455,16
2009-12-21,18:40:00,3.1450,3.1465,3.1450,3.1450,9
2009-12-21,18:45:00,3.1475,3.1530,3.1475,3.1520,56
2009-12-21,18:50:00,3.1510,3.1515,3.1475,3.1475,15
2009-12-21,18:55:00,3.1475,3.1490,3.1475,3.1490,12
2009-12-21,19:00:00,3.1485,3.1495,3.1475,3.1490,16
2009-12-21,19:05:00,3.1485,3.1485,3.1470,3.1475,7
2009-12-21,19:10:00,3.1460,3.1490,3.1460,3.1485,10
2009-12-21,19:15:00,3.1475,3.1475,3.1455,3.1455,9
2009-12-21,19:20:00,3.1460,3.1470,3.1460,3.1470,3
2009-12-21,19:25:00,3.1460,3.1485,3.1450,3.1485,32
2009-12-21,19:30:00,3.1475,3.1500,3.1475,3.1480,27
2009-12-21,19:35:00,3.1475,3.1485,3.1475,3.1485,8
2009-12-21,19:40:00,3.1485,3.1495,3.1480,3.1490,18
2009-12-21,19:45:00,3.1490,3.1490,3.1470,3.1470,48
2009-12-21,19:50:00,3.1475,3.1475,3.1470,3.1475,20
2009-12-21,19:55:00,3.1475,3.1490,3.1470,3.1475,30
2009-12-21,20:00:00,3.1470,3.1475,3.1450,3.1450,29
2009-12-21,20:05:00,3.1455,3.1485,3.1455,3.1470,37
2009-12-21,20:10:00,3.1465,3.1465,3.1445,3.1445,13
2009-12-21,20:15:00,3.1450,3.1470,3.1450,3.1465,3
2009-12-21,20:20:00,3.1465,3.1485,3.1440,3.1475,46
2009-12-21,20:25:00,3.1470,3.1475,3.1450,3.1455,20
2009-12-21,20:30:00,3.1450,3.1450,3.1415,3.1440,51
2009-12-21,20:35:00,3.1445,3.1450,3.1430,3.1450,25
2009-12-21,20:40:00,3.1440,3.1470,3.1435,3.1460,30
2009-12-21,20:45:00,3.1470,3.1485,3.1465,3.1480,40
2009-12-21,20:50:00,3.1480,3.1485,3.1465,3.1470,38
2009-12-21,20:55:00,3.1475,3.1520,3.1475,3.1510,114
2009-12-21,21:00:00,3.1510,3.1545,3.1510,3.1520,58
2009-12-21,21:05:00,3.1525,3.1535,3.1515,3.1525,52
2009-12-21,21:10:00,3.1515,3.1530,3.1480,3.1500,180
2009-12-21,21:15:00,3.1495,3.1515,3.1460,3.1475,190
2009-12-21,21:20:00,3.1470,3.1485,3.1450,3.1470,51
2009-12-21,21:25:00,3.1465,3.1485,3.1460,3.1465,35
2009-12-21,21:30:00,3.1460,3.1460,3.1405,3.1425,153
2009-12-21,21:35:00,3.1425,3.1460,3.1400,3.1460,86
2009-12-21,21:40:00,3.1460,3.1465,3.1435,3.1460,37
2009-12-21,21:45:00,3.1460,3.1485,3.1435,3.1480,42
2009-12-21,21:50:00,3.1485,3.1500,3.1460,3.1500,72
2009-12-21,21:55:00,3.1500,3.1505,3.1485,3.1485,70
2009-12-21,22:00:00,3.1495,3.1545,3.1495,3.1530,91
2009-12-21,22:05:00,3.1535,3.1550,3.1520,3.1530,65
2009-12-21,22:10:00,3.1525,3.1530,3.1485,3.1505,61
2009-12-21,22:15:00,3.1505,3.1510,3.1480,3.1485,63
2009-12-21,22:20:00,3.1485,3.1505,3.1485,3.1500,49
2009-12-21,22:25:00,3.1505,3.1510,3.1490,3.1505,65
2009-12-21,22:30:00,3.1510,3.1540,3.1500,3.1515,150
2009-12-21,22:35:00,3.1510,3.1535,3.1510,3.1510,86
2009-12-21,22:40:00,3.1520,3.1535,3.1475,3.1480,211
2009-12-21,22:45:00,3.1490,3.1495,3.1475,3.1475,179
2009-12-21,22:50:00,3.1475,3.1540,3.1470,3.1540,199
2009-12-21,22:55:00,3.1540,3.1545,3.1490,3.1495,150
2009-12-21,23:00:00,3.1495,3.1540,3.1475,3.1540,238
2009-12-21,23:05:00,3.1535,3.1545,3.1495,3.1495,93
2009-12-21,23:10:00,3.1490,3.1505,3.1485,3.1500,70
2009-12-21,23:15:00,3.1510,3.1550,3.1500,3.1550,164
2009-12-21,23:20:00,3.1550,3.1580,3.1505,3.1525,277
2009-12-21,23:25:00,3.1530,3.1570,3.1525,3.1565,163
2009-12-21,23:30:00,3.1570,3.1615,3.1565,3.1615,218
2009-12-21,23:35:00,3.1610,3.1675,3.1610,3.1675,424
2009-12-21,23:40:00,3.1675,3.1740,3.1675,3.1720,374
2009-12-21,23:45:00,3.1720,3.1725,3.1655,3.1670,201
2009-12-21,23:50:00,3.1665,3.1685,3.1645,3.1685,80
2009-12-21,23:55:00,3.1690,3.1690,3.1630,3.1645,122
2009-12-22,00:00:00,3.1650,3.1695,3.1615,3.1695,182
2009-12-22,00:05:00,3.1695,3.1705,3.1645,3.1660,151
2009-12-22,00:10:00,3.1655,3.1690,3.1645,3.1660,80
2009-12-22,00:15:00,3.1665,3.1685,3.1650,3.1655,83
2009-12-22,00:20:00,3.1650,3.1655,3.1630,3.1655,62
2009-12-22,00:25:00,3.1650,3.1650,3.1585,3.1610,107
2009-12-22,00:30:00,3.1610,3.1620,3.1575,3.1600,105
2009-12-22,00:35:00,3.1595,3.1605,3.1565,3.1585,131
2009-12-22,00:40:00,3.1585,3.1585,3.1490,3.1510,155
2009-12-22,00:45:00,3.1510,3.1550,3.1500,3.1550,127
2009-12-22,00:50:00,3.1550,3.1575,3.1530,3.1555,108
2009-12-22,00:55:00,3.1555,3.1580,3.1540,3.1560,130
2009-12-22,01:00:00,3.1550,3.1585,3.1545,3.1580,47
2009-12-22,01:05:00,3.1580,3.1600,3.1575,3.1580,62
2009-12-22,01:10:00,3.1575,3.1580,3.1550,3.1550,46
2009-12-22,01:15:00,3.1555,3.1575,3.1550,3.1570,56
2009-12-22,01:20:00,3.1570,3.1590,3.1550,3.1560,52
2009-12-22,01:25:00,3.1555,3.1590,3.1550,3.1590,88
2009-12-22,01:30:00,3.1590,3.1610,3.1540,3.1545,142
2009-12-22,01:35:00,3.1545,3.1560,3.1515,3.1515,77
2009-12-22,01:40:00,3.1515,3.1555,3.1490,3.1505,122
2009-12-22,01:45:00,3.1515,3.1530,3.1480,3.1490,89
2009-12-22,01:50:00,3.1490,3.1530,3.1465,3.1500,115
2009-12-22,01:55:00,3.1500,3.1610,3.1495,3.1575,604
2009-12-22,02:00:00,3.1585,3.1585,3.1525,3.1525,83
2009-12-22,02:05:00,3.1520,3.1545,3.1510,3.1510,50
2009-12-22,02:10:00,3.1505,3.1520,3.1475,3.1475,80
2009-12-22,02:15:00,3.1480,3.1500,3.1445,3.1485,79
2009-12-22,02:20:00,3.1475,3.1510,3.1475,3.1510,44
2009-12-22,02:25:00,3.1515,3.1550,3.1510,3.1510,27
2009-12-22,02:30:00,3.1510,3.1515,3.1470,3.1475,34
2009-12-22,02:35:00,3.1490,3.1585,3.1470,3.1475,20
2009-12-22,02:40:00,3.1485,3.1500,3.1470,3.1500,21
2009-12-22,02:45:00,3.1490,3.1495,3.1480,3.1495,12
2009-12-22,02:50:00,3.1485,3.1485,3.1475,3.1480,30
2009-12-22,02:55:00,3.1475,3.1490,3.1475,3.1475,12
2009-12-22,03:00:00,3.1455,3.1465,3.1440,3.1460,24
2009-12-22,03:05:00,3.1465,3.1465,3.1435,3.1440,6
2009-12-22,03:10:00,3.1435,3.1440,3.1435,3.1440,7
2009-12-22,03:15:00,3.1440,3.1495,3.1440,3.1490,14
2009-12-22,03:20:00,3.1480,3.1500,3.1480,3.1500,14
2009-12-22,03:25:00,3.1500,3.1500,3.1495,3.1495,4
2009-12-22,03:30:00,3.1505,3.1515,3.1505,3.1515,7
2009-12-22,03:35:00,3.1510,3.1525,3.1510,3.1525,8
2009-12-22,03:40:00,3.1525,3.1525,3.1525,3.1525,6
2009-12-22,03:45:00,3.1505,3.1505,3.1505,3.1505,1
2009-12-22,03:50:00,3.1505,3.1505,3.1500,3.1500,3
2009-12-22,03:55:00,3.1500,3.1500,3.1400,3.1465,55
2009-12-22,04:00:00,3.1485,3.1485,3.1435,3.1465,11
2009-12-22,04:05:00,3.1465,3.1485,3.1450,3.1485,10
2009-12-22,04:10:00,3.1480,3.1530,3.1480,3.1525,20
2009-12-22,04:15:00,3.1530,3.1540,3.1510,3.1510,32
2009-12-22,04:20:00,3.1515,3.1515,3.1510,3.1510,3
2009-12-22,04:25:00,3.1505,3.1505,3.1500,3.1500,10
2009-12-22,04:30:00,3.1585,3.1585,3.1470,3.1500,5
2009-12-22,04:35:00,3.1465,3.1465,3.1460,3.1460,6
2009-12-22,04:40:00,3.1490,3.1500,3.1490,3.1495,5
2009-12-22,04:45:00,3.1490,3.1490,3.1460,3.1460,5
2009-12-22,04:50:00,3.1470,3.1470,3.1455,3.1455,7
2009-12-22,04:55:00,3.1450,3.1460,3.1450,3.1460,6
2009-12-22,05:00:00,3.1475,3.1485,3.1475,3.1485,4
2009-12-22,05:05:00,3.1460,3.1460,3.1460,3.1460,1
2009-12-22,05:20:00,3.1485,3.1485,3.1485,3.1485,4
2009-12-22,05:25:00,3.1470,3.1470,3.1465,3.1465,3
2009-12-22,05:30:00,3.1465,3.1465,3.1465,3.1465,1
2009-12-22,05:35:00,3.1495,3.1585,3.1495,3.1585,3
2009-12-22,05:40:00,3.1500,3.1500,3.1500,3.1500,1
2009-12-22,05:45:00,3.1505,3.1510,3.1500,3.1510,3
2009-12-22,05:55:00,3.1490,3.1530,3.1490,3.1530,5
2009-12-22,06:05:00,3.1525,3.1525,3.1525,3.1525,1
2009-12-22,06:10:00,3.1530,3.1530,3.1530,3.1530,1
2009-12-22,06:40:00,3.1585,3.1585,3.1585,3.1585,1
2009-12-22,07:00:00,3.1455,3.1495,3.1455,3.1495,6
2009-12-22,07:05:00,3.1475,3.1475,3.1460,3.1460,3
2009-12-22,07:10:00,3.1455,3.1455,3.1455,3.1455,2
2009-12-22,07:25:00,3.1455,3.1470,3.1455,3.1470,3
2009-12-22,07:30:00,3.1450,3.1450,3.1450,3.1450,4
2009-12-22,07:40:00,3.1450,3.1450,3.1450,3.1450,2
2009-12-22,07:50:00,3.1460,3.1470,3.1460,3.1470,2
2009-12-22,07:55:00,3.1475,3.1475,3.1475,3.1475,1
2009-12-22,08:05:00,3.1475,3.1475,3.1475,3.1475,1
2009-12-22,08:15:00,3.1490,3.1490,3.1475,3.1475,2
2009-12-22,08:20:00,3.1480,3.1480,3.1470,3.1470,6
2009-12-22,08:25:00,3.1470,3.1470,3.1470,3.1470,1
2009-12-22,08:30:00,3.1465,3.1465,3.1465,3.1465,1
2009-12-22,08:35:00,3.1455,3.1455,3.1430,3.1430,6
2009-12-22,08:40:00,3.1430,3.1430,3.1430,3.1430,1
2009-12-22,08:45:00,3.1430,3.1430,3.1430,3.1430,4
2009-12-22,08:50:00,3.1465,3.1525,3.1465,3.1525,3
2009-12-22,09:00:00,3.1510,3.1510,3.1510,3.1510,1
2009-12-22,09:05:00,3.1490,3.1495,3.1490,3.1495,4
2009-12-22,09:10:00,3.1495,3.1500,3.1495,3.1500,4
2009-12-22,09:15:00,3.1500,3.1510,3.1500,3.1500,7
2009-12-22,09:20:00,3.1520,3.1535,3.1510,3.1510,10
2009-12-22,09:30:00,3.1510,3.1525,3.1510,3.1520,6
2009-12-22,09:35:00,3.1530,3.1545,3.1520,3.1530,14
2009-12-22,09:40:00,3.1535,3.1535,3.1535,3.1535,1
2009-12-22,09:45:00,3.1540,3.1550,3.1540,3.1545,3
2009-12-22,09:55:00,3.1530,3.1535,3.1530,3.1535,3
2009-12-22,10:00:00,3.1525,3.1525,3.1525,3.1525,1
2009-12-22,10:10:00,3.1520,3.1520,3.1520,3.1520,4
2009-12-22,10:15:00,3.1520,3.1535,3.1515,3.1535,10
2009-12-22,10:20:00,3.1540,3.1545,3.1540,3.1545,7
2009-12-22,10:55:00,3.1535,3.1550,3.1535,3.1550,13
2009-12-22,11:00:00,3.1550,3.1550,3.1550,3.1550,2
2009-12-22,11:05:00,3.1545,3.1545,3.1535,3.1535,3
2009-12-22,11:10:00,3.1530,3.1530,3.1520,3.1520,2
2009-12-22,11:20:00,3.1525,3.1525,3.1525,3.1525,7
2009-12-22,11:40:00,3.1540,3.1550,3.1540,3.1550,2
2009-12-22,11:50:00,3.1525,3.1525,3.1525,3.1525,3
2009-12-22,12:05:00,3.1515,3.1515,3.1515,3.1515,5
2009-12-22,12:10:00,3.1515,3.1515,3.1515,3.1515,1
2009-12-22,12:25:00,3.1515,3.1515,3.1515,3.1515,7
2009-12-22,12:30:00,3.1550,3.1565,3.1545,3.1565,19
2009-12-22,12:35:00,3.1540,3.1540,3.1540,3.1540,2
2009-12-22,12:40:00,3.1550,3.1560,3.1550,3.1555,6
2009-12-22,12:45:00,3.1555,3.1555,3.1555,3.1555,1
2009-12-22,12:50:00,3.1565,3.1570,3.1565,3.1565,4
2009-12-22,12:55:00,3.1560,3.1560,3.1555,3.1555,4
2009-12-22,13:00:00,3.1565,3.1565,3.1565,3.1565,1
2009-12-22,13:05:00,3.1570,3.1570,3.1560,3.1560,3
2009-12-22,13:10:00,3.1555,3.1555,3.1550,3.1550,2
2009-12-22,13:15:00,3.1545,3.1550,3.1540,3.1540,3
2009-12-22,13:20:00,3.1545,3.1545,3.1535,3.1540,6
2009-12-22,13:25:00,3.1540,3.1545,3.1540,3.1540,10
2009-12-22,13:30:00,3.1540,3.1545,3.1530,3.1545,7
2009-12-22,13:35:00,3.1530,3.1530,3.1485,3.1485,20
2009-12-22,13:40:00,3.1480,3.1480,3.1460,3.1470,22
2009-12-22,13:45:00,3.1475,3.1485,3.1465,3.1475,28
2009-12-22,13:50:00,3.1475,3.1480,3.1460,3.1475,23
2009-12-22,13:55:00,3.1480,3.1490,3.1480,3.1490,17
2009-12-22,14:00:00,3.1490,3.1505,3.1490,3.1490,11
2009-12-22,14:05:00,3.1490,3.1495,3.1485,3.1495,18
2009-12-22,14:10:00,3.1495,3.1500,3.1495,3.1500,7
2009-12-22,14:15:00,3.1495,3.1495,3.1470,3.1470,5
2009-12-22,14:20:00,3.1480,3.1480,3.1475,3.1475,2
2009-12-22,14:25:00,3.1500,3.1500,3.1500,3.1500,1
2009-12-22,14:30:00,3.1510,3.1515,3.1500,3.1500,5
2009-12-22,14:35:00,3.1495,3.1495,3.1490,3.1490,5
2009-12-22,14:40:00,3.1490,3.1490,3.1480,3.1480,3
2009-12-22,14:45:00,3.1475,3.1475,3.1470,3.1470,4
2009-12-22,14:50:00,3.1470,3.1480,3.1455,3.1460,14
2009-12-22,14:55:00,3.1460,3.1470,3.1440,3.1450,21
2009-12-22,15:00:00,3.1450,3.1465,3.1440,3.1450,12
2009-12-22,15:05:00,3.1465,3.1465,3.1435,3.1435,30
2009-12-22,15:10:00,3.1435,3.1445,3.1275,3.1360,196
2009-12-22,15:15:00,3.1350,3.1355,3.1300,3.1350,102
2009-12-22,15:20:00,3.1355,3.1360,3.1325,3.1330,27
2009-12-22,15:25:00,3.1335,3.1345,3.1305,3.1345,76
2009-12-22,15:30:00,3.1345,3.1365,3.1280,3.1280,53
2009-12-22,15:35:00,3.1285,3.1310,3.1275,3.1310,35
2009-12-22,15:40:00,3.1315,3.1325,3.1305,3.1315,24
2009-12-22,15:45:00,3.1315,3.1330,3.1315,3.1330,26
2009-12-22,15:50:00,3.1330,3.1330,3.1305,3.1310,13
2009-12-22,15:55:00,3.1300,3.1320,3.1275,3.1275,23
2009-12-22,16:00:00,3.1275,3.1290,3.1265,3.1290,26
2009-12-22,16:05:00,3.1280,3.1290,3.1275,3.1290,39
2009-12-22,16:10:00,3.1280,3.1315,3.1280,3.1315,42
2009-12-22,16:15:00,3.1315,3.1320,3.1290,3.1290,20
2009-12-22,16:20:00,3.1295,3.1325,3.1285,3.1310,45
2009-12-22,16:25:00,3.1310,3.1345,3.1310,3.1325,32
2009-12-22,16:30:00,3.1345,3.1345,3.1320,3.1320,4
2009-12-22,16:35:00,3.1325,3.1330,3.1320,3.1330,8
2009-12-22,16:40:00,3.1330,3.1350,3.1330,3.1350,28
2009-12-22,16:45:00,3.1350,3.1360,3.1335,3.1350,36
2009-12-22,16:50:00,3.1340,3.1340,3.1310,3.1315,18
2009-12-22,16:55:00,3.1320,3.1335,3.1320,3.1330,6
2009-12-22,17:00:00,3.1330,3.1330,3.1330,3.1330,1
2009-12-22,17:05:00,3.1330,3.1330,3.1285,3.1285,31
2009-12-22,17:10:00,3.1280,3.1280,3.1270,3.1275,21
2009-12-22,17:15:00,3.1280,3.1285,3.1250,3.1265,85
2009-12-22,17:20:00,3.1265,3.1265,3.1235,3.1250,54
2009-12-22,17:25:00,3.1240,3.1250,3.1220,3.1235,62
2009-12-22,17:30:00,3.1230,3.1245,3.1225,3.1245,65
2009-12-22,17:35:00,3.1245,3.1250,3.1240,3.1245,25
2009-12-22,17:40:00,3.1255,3.1265,3.1255,3.1255,15
2009-12-22,17:45:00,3.1255,3.1275,3.1255,3.1275,14
2009-12-22,17:50:00,3.1270,3.1290,3.1270,3.1285,5
2009-12-22,17:55:00,3.1295,3.1300,3.1290,3.1300,10
2009-12-22,18:00:00,3.1295,3.1310,3.1285,3.1285,24
2009-12-22,18:05:00,3.1290,3.1290,3.1255,3.1255,26
2009-12-22,18:10:00,3.1260,3.1280,3.1255,3.1260,35
2009-12-22,18:15:00,3.1265,3.1275,3.1265,3.1270,14
2009-12-22,18:20:00,3.1275,3.1285,3.1275,3.1285,5
2009-12-22,18:25:00,3.1290,3.1320,3.1290,3.1310,34
2009-12-22,18:30:00,3.1310,3.1310,3.1260,3.1265,27
2009-12-22,18:35:00,3.1265,3.1280,3.1265,3.1280,9
2009-12-22,18:40:00,3.1280,3.1285,3.1275,3.1275,8
2009-12-22,18:45:00,3.1280,3.1310,3.1280,3.1310,7
2009-12-22,18:50:00,3.1315,3.1335,3.1315,3.1330,44
2009-12-22,18:55:00,3.1330,3.1330,3.1315,3.1320,26
2009-12-22,19:00:00,3.1325,3.1330,3.1300,3.1300,15
2009-12-22,19:05:00,3.1290,3.1305,3.1285,3.1305,11
2009-12-22,19:10:00,3.1305,3.1305,3.1305,3.1305,1
2009-12-22,19:15:00,3.1310,3.1310,3.1285,3.1285,8
2009-12-22,19:20:00,3.1290,3.1295,3.1290,3.1295,2
2009-12-22,19:25:00,3.1295,3.1295,3.1290,3.1290,3
2009-12-22,19:30:00,3.1290,3.1290,3.1280,3.1285,15
2009-12-22,19:35:00,3.1285,3.1290,3.1275,3.1275,9
2009-12-22,19:40:00,3.1275,3.1280,3.1255,3.1280,8
2009-12-22,19:45:00,3.1285,3.1285,3.1275,3.1275,14
2009-12-22,19:50:00,3.1275,3.1275,3.1235,3.1235,70
2009-12-22,19:55:00,3.1235,3.1240,3.1220,3.1220,47
2009-12-22,20:00:00,3.1220,3.1230,3.1185,3.1215,196
2009-12-22,20:05:00,3.1210,3.1215,3.1185,3.1205,132
2009-12-22,20:10:00,3.1205,3.1220,3.1190,3.1210,48
2009-12-22,20:15:00,3.1205,3.1250,3.1205,3.1235,57
2009-12-22,20:20:00,3.1245,3.1245,3.1225,3.1240,55
2009-12-22,20:25:00,3.1240,3.1240,3.1225,3.1235,51
2009-12-22,20:30:00,3.1230,3.1290,3.1220,3.1290,61
2009-12-22,20:35:00,3.1295,3.1345,3.1290,3.1290,152
2009-12-22,20:40:00,3.1300,3.1330,3.1295,3.1310,37
2009-12-22,20:45:00,3.1320,3.1325,3.1290,3.1300,74
2009-12-22,20:50:00,3.1300,3.1305,3.1255,3.1260,77
2009-12-22,20:55:00,3.1255,3.1265,3.1235,3.1260,77
2009-12-22,21:00:00,3.1255,3.1270,3.1230,3.1260,97
2009-12-22,21:05:00,3.1265,3.1275,3.1235,3.1235,131
2009-12-22,21:10:00,3.1240,3.1300,3.1200,3.1210,623
2009-12-22,21:15:00,3.1210,3.1265,3.1210,3.1245,255
2009-12-22,21:20:00,3.1245,3.1260,3.1230,3.1260,55
2009-12-22,21:25:00,3.1265,3.1265,3.1235,3.1265,94
2009-12-22,21:30:00,3.1260,3.1300,3.1220,3.1255,256
2009-12-22,21:35:00,3.1260,3.1325,3.1250,3.1310,186
2009-12-22,21:40:00,3.1305,3.1335,3.1295,3.1300,150
2009-12-22,21:45:00,3.1305,3.1310,3.1290,3.1310,75
2009-12-22,21:50:00,3.1300,3.1300,3.1260,3.1295,73
2009-12-22,21:55:00,3.1295,3.1330,3.1295,3.1325,35
2009-12-22,22:00:00,3.1325,3.1345,3.1310,3.1315,132
2009-12-22,22:05:00,3.1310,3.1340,3.1310,3.1340,95
2009-12-22,22:10:00,3.1340,3.1345,3.1295,3.1300,58
2009-12-22,22:15:00,3.1300,3.1310,3.1260,3.1265,119
2009-12-22,22:20:00,3.1265,3.1335,3.1250,3.1325,175
2009-12-22,22:25:00,3.1325,3.1330,3.1300,3.1305,33
2009-12-22,22:30:00,3.1295,3.1330,3.1290,3.1295,75
2009-12-22,22:35:00,3.1290,3.1310,3.1285,3.1295,145
2009-12-22,22:40:00,3.1290,3.1315,3.1280,3.1290,149
2009-12-22,22:45:00,3.1285,3.1285,3.1235,3.1265,134
2009-12-22,22:50:00,3.1260,3.1285,3.1225,3.1240,69
2009-12-22,22:55:00,3.1240,3.1260,3.1215,3.1220,115
2009-12-22,23:00:00,3.1230,3.1255,3.1155,3.1160,326
2009-12-22,23:05:00,3.1175,3.1275,3.1160,3.1255,320
2009-12-22,23:10:00,3.1255,3.1255,3.1205,3.1210,98
2009-12-22,23:15:00,3.1205,3.1240,3.1190,3.1190,104
2009-12-22,23:20:00,3.1180,3.1230,3.1165,3.1215,172
2009-12-22,23:25:00,3.1210,3.1220,3.1195,3.1210,83
2009-12-22,23:30:00,3.1215,3.1220,3.1180,3.1200,98
2009-12-22,23:35:00,3.1200,3.1210,3.1180,3.1180,116
2009-12-22,23:40:00,3.1180,3.1180,3.1135,3.1145,293
2009-12-22,23:45:00,3.1150,3.1155,3.1130,3.1150,368
2009-12-22,23:50:00,3.1155,3.1210,3.1145,3.1185,205
2009-12-22,23:55:00,3.1185,3.1195,3.1155,3.1165,107
2009-12-23,00:00:00,3.1165,3.1185,3.1145,3.1165,147
2009-12-23,00:05:00,3.1155,3.1190,3.1155,3.1190,83
2009-12-23,00:10:00,3.1195,3.1255,3.1195,3.1255,125
2009-12-23,00:15:00,3.1255,3.1280,3.1235,3.1240,124
2009-12-23,00:20:00,3.1240,3.1255,3.1220,3.1220,83
2009-12-23,00:25:00,3.1220,3.1250,3.1220,3.1245,73
2009-12-23,00:30:00,3.1235,3.1270,3.1220,3.1270,98
2009-12-23,00:35:00,3.1265,3.1320,3.1255,3.1310,138
2009-12-23,00:40:00,3.1315,3.1385,3.1315,3.1370,328
2009-12-23,00:45:00,3.1370,3.1385,3.1350,3.1355,104
2009-12-23,00:50:00,3.1355,3.1380,3.1335,3.1345,270
2009-12-23,00:55:00,3.1335,3.1380,3.1315,3.1375,107
2009-12-23,01:00:00,3.1365,3.1415,3.1350,3.1360,185
2009-12-23,01:05:00,3.1365,3.1395,3.1350,3.1390,96
2009-12-23,01:10:00,3.1385,3.1385,3.1360,3.1365,25
2009-12-23,01:15:00,3.1365,3.1370,3.1310,3.1325,110
2009-12-23,01:20:00,3.1320,3.1335,3.1315,3.1335,53
2009-12-23,01:25:00,3.1340,3.1380,3.1335,3.1375,74
2009-12-23,01:30:00,3.1375,3.1380,3.1345,3.1345,57
2009-12-23,01:35:00,3.1345,3.1370,3.1345,3.1365,50
2009-12-23,01:40:00,3.1370,3.1385,3.1365,3.1375,23
2009-12-23,01:45:00,3.1375,3.1395,3.1360,3.1395,66
2009-12-23,01:50:00,3.1400,3.1410,3.1375,3.1390,89
2009-12-23,01:55:00,3.1385,3.1400,3.1365,3.1375,331
2009-12-23,02:00:00,3.1375,3.1390,3.1360,3.1370,78
2009-12-23,02:05:00,3.1370,3.1390,3.1365,3.1380,84
2009-12-23,02:10:00,3.1385,3.1400,3.1375,3.1375,74
2009-12-23,02:15:00,3.1375,3.1400,3.1365,3.1365,56
2009-12-23,02:20:00,3.1365,3.1380,3.1335,3.1365,80
2009-12-23,02:25:00,3.1370,3.1390,3.1360,3.1380,23
2009-12-23,02:30:00,3.1365,3.1415,3.1365,3.1405,36
2009-12-23,02:35:00,3.1410,3.1415,3.1395,3.1415,28
2009-12-23,02:40:00,3.1410,3.1410,3.1390,3.1390,15
2009-12-23,02:45:00,3.1395,3.1405,3.1390,3.1405,26
2009-12-23,02:50:00,3.1405,3.1405,3.1400,3.1405,8
2009-12-23,02:55:00,3.1405,3.1405,3.1390,3.1390,4
2009-12-23,03:00:00,3.1395,3.1400,3.1370,3.1370,15
2009-12-23,03:05:00,3.1375,3.1375,3.1375,3.1375,2
2009-12-23,03:10:00,3.1380,3.1385,3.1350,3.1385,14
2009-12-23,03:15:00,3.1360,3.1360,3.1355,3.1355,2
2009-12-23,03:20:00,3.1365,3.1365,3.1355,3.1355,3
2009-12-23,03:25:00,3.1365,3.1365,3.1350,3.1365,8
2009-12-23,03:30:00,3.1345,3.1350,3.1345,3.1350,2
2009-12-23,03:35:00,3.1355,3.1355,3.1330,3.1330,9
2009-12-23,03:40:00,3.1340,3.1340,3.1335,3.1335,5
2009-12-23,03:45:00,3.1340,3.1340,3.1330,3.1335,5
2009-12-23,03:50:00,3.1330,3.1340,3.1325,3.1325,12
2009-12-23,03:55:00,3.1325,3.1330,3.1320,3.1325,10
2009-12-23,04:00:00,3.1325,3.1335,3.1320,3.1335,12
2009-12-23,04:05:00,3.1325,3.1335,3.1320,3.1320,3
2009-12-23,04:10:00,3.1320,3.1335,3.1320,3.1335,2
2009-12-23,04:15:00,3.1315,3.1315,3.1310,3.1315,13
2009-12-23,04:20:00,3.1320,3.1320,3.1320,3.1320,3
2009-12-23,04:25:00,3.1315,3.1335,3.1315,3.1315,5
2009-12-23,04:30:00,3.1380,3.1380,3.1380,3.1380,1
2009-12-23,04:35:00,3.1330,3.1350,3.1320,3.1345,7
2009-12-23,04:40:00,3.1330,3.1340,3.1325,3.1325,19
2009-12-23,04:45:00,3.1325,3.1350,3.1320,3.1330,13
2009-12-23,04:50:00,3.1325,3.1330,3.1305,3.1305,4
2009-12-23,04:55:00,3.1320,3.1325,3.1280,3.1285,9
2009-12-23,05:00:00,3.1305,3.1320,3.1300,3.1320,5
2009-12-23,05:05:00,3.1320,3.1320,3.1320,3.1320,1
2009-12-23,05:10:00,3.1330,3.1395,3.1330,3.1395,25
2009-12-23,05:20:00,3.1365,3.1365,3.1340,3.1340,3
2009-12-23,05:25:00,3.1375,3.1375,3.1375,3.1375,1
2009-12-23,05:35:00,3.1330,3.1330,3.1330,3.1330,2
2009-12-23,05:40:00,3.1330,3.1330,3.1330,3.1330,1
2009-12-23,05:45:00,3.1325,3.1380,3.1320,3.1320,5
2009-12-23,06:00:00,3.1365,3.1365,3.1355,3.1355,2
2009-12-23,06:10:00,3.1325,3.1325,3.1320,3.1320,3
2009-12-23,06:40:00,3.1380,3.1380,3.1380,3.1380,1
2009-12-23,07:00:00,3.1370,3.1370,3.1370,3.1370,3
2009-12-23,07:05:00,3.1320,3.1320,3.1250,3.1250,5
2009-12-23,07:10:00,3.1250,3.1250,3.1250,3.1250,2
2009-12-23,07:20:00,3.1255,3.1255,3.1240,3.1245,10
2009-12-23,07:25:00,3.1250,3.1250,3.1250,3.1250,44
2009-12-23,07:40:00,3.1285,3.1285,3.1285,3.1285,3
2009-12-23,07:55:00,3.1290,3.1310,3.1290,3.1310,8
2009-12-23,08:00:00,3.1325,3.1325,3.1325,3.1325,1
2009-12-23,08:30:00,3.1315,3.1315,3.1315,3.1315,2
2009-12-23,08:50:00,3.1320,3.1320,3.1320,3.1320,1
2009-12-23,08:55:00,3.1330,3.1365,3.1325,3.1365,5
2009-12-23,09:00:00,3.1365,3.1420,3.1365,3.1405,35
2009-12-23,09:05:00,3.1425,3.1425,3.1420,3.1420,6
2009-12-23,09:10:00,3.1430,3.1450,3.1430,3.1450,11
2009-12-23,09:15:00,3.1435,3.1435,3.1435,3.1435,1
2009-12-23,09:20:00,3.1450,3.1450,3.1440,3.1440,8
2009-12-23,09:25:00,3.1450,3.1450,3.1450,3.1450,5
2009-12-23,09:30:00,3.1450,3.1495,3.1450,3.1495,9
2009-12-23,09:35:00,3.1495,3.1495,3.1470,3.1470,18
2009-12-23,09:40:00,3.1485,3.1495,3.1485,3.1495,20
2009-12-23,09:45:00,3.1490,3.1490,3.1450,3.1450,5
2009-12-23,09:50:00,3.1450,3.1450,3.1450,3.1450,3
2009-12-23,09:55:00,3.1450,3.1475,3.1450,3.1475,2
2009-12-23,10:05:00,3.1470,3.1470,3.1470,3.1470,1
2009-12-23,10:10:00,3.1470,3.1470,3.1430,3.1460,14
2009-12-23,10:15:00,3.1450,3.1455,3.1450,3.1455,4
2009-12-23,10:20:00,3.1440,3.1440,3.1440,3.1440,1
2009-12-23,10:30:00,3.1415,3.1415,3.1375,3.1410,14
2009-12-23,10:35:00,3.1380,3.1380,3.1380,3.1380,1
2009-12-23,10:40:00,3.1385,3.1385,3.1280,3.1300,47
2009-12-23,10:45:00,3.1295,3.1300,3.1275,3.1295,12
2009-12-23,10:50:00,3.1300,3.1305,3.1300,3.1305,4
2009-12-23,10:55:00,3.1310,3.1330,3.1310,3.1330,8
2009-12-23,11:00:00,3.1315,3.1315,3.1285,3.1285,16
2009-12-23,11:05:00,3.1290,3.1295,3.1290,3.1290,7
2009-12-23,11:10:00,3.1280,3.1305,3.1280,3.1305,3
2009-12-23,11:15:00,3.1315,3.1330,3.1300,3.1330,12
2009-12-23,11:20:00,3.1340,3.1340,3.1320,3.1320,14
2009-12-23,11:25:00,3.1320,3.1325,3.1320,3.1325,6
2009-12-23,11:30:00,3.1355,3.1355,3.1310,3.1345,11
2009-12-23,11:35:00,3.1345,3.1345,3.1345,3.1345,1
2009-12-23,12:00:00,3.1355,3.1355,3.1355,3.1355,2
2009-12-23,12:05:00,3.1340,3.1350,3.1340,3.1350,2
2009-12-23,12:10:00,3.1350,3.1350,3.1350,3.1350,4
2009-12-23,12:15:00,3.1350,3.1350,3.1350,3.1350,1
2009-12-23,12:30:00,3.1345,3.1365,3.1345,3.1365,5
2009-12-23,12:35:00,3.1335,3.1335,3.1335,3.1335,1
2009-12-23,12:40:00,3.1325,3.1325,3.1320,3.1320,3
2009-12-23,12:55:00,3.1330,3.1330,3.1330,3.1330,2
2009-12-23,13:00:00,3.1330,3.1330,3.1315,3.1315,3
2009-12-23,13:05:00,3.1315,3.1315,3.1315,3.1315,4
2009-12-23,13:15:00,3.1310,3.1315,3.1310,3.1315,3
2009-12-23,13:25:00,3.1330,3.1330,3.1330,3.1330,1
2009-12-23,13:30:00,3.1310,3.1310,3.1305,3.1310,5
2009-12-23,13:35:00,3.1330,3.1340,3.1330,3.1340,9
2009-12-23,13:45:00,3.1355,3.1355,3.1355,3.1355,4
2009-12-23,13:50:00,3.1375,3.1420,3.1375,3.1420,5
2009-12-23,13:55:00,3.1405,3.1435,3.1405,3.1415,26
2009-12-23,14:00:00,3.1415,3.1470,3.1415,3.1470,23
2009-12-23,14:05:00,3.1465,3.1470,3.1455,3.1455,11
2009-12-23,14:10:00,3.1450,3.1450,3.1440,3.1440,7
2009-12-23,14:15:00,3.1445,3.1460,3.1445,3.1460,13
2009-12-23,14:20:00,3.1450,3.1480,3.1450,3.1480,23
2009-12-23,14:25:00,3.1485,3.1490,3.1450,3.1455,30
2009-12-23,14:30:00,3.1455,3.1470,3.1450,3.1460,14
2009-12-23,14:35:00,3.1450,3.1455,3.1450,3.1450,7
2009-12-23,14:40:00,3.1440,3.1450,3.1430,3.1445,19
2009-12-23,14:45:00,3.1445,3.1450,3.1445,3.1445,10
2009-12-23,14:50:00,3.1455,3.1455,3.1450,3.1455,6
2009-12-23,14:55:00,3.1470,3.1470,3.1465,3.1465,11
2009-12-23,15:05:00,3.1465,3.1465,3.1465,3.1465,5
2009-12-23,15:10:00,3.1460,3.1475,3.1460,3.1460,9
2009-12-23,15:15:00,3.1460,3.1460,3.1460,3.1460,2
2009-12-23,15:25:00,3.1475,3.1480,3.1455,3.1455,17
2009-12-23,15:30:00,3.1480,3.1480,3.1475,3.1475,4
2009-12-23,15:35:00,3.1475,3.1480,3.1475,3.1480,2
2009-12-23,15:40:00,3.1465,3.1470,3.1465,3.1465,5
2009-12-23,15:45:00,3.1475,3.1475,3.1475,3.1475,3
2009-12-23,15:50:00,3.1475,3.1475,3.1455,3.1455,12
2009-12-23,15:55:00,3.1465,3.1465,3.1460,3.1465,3
2009-12-23,16:00:00,3.1465,3.1465,3.1455,3.1460,16
2009-12-23,16:05:00,3.1465,3.1465,3.1425,3.1430,43
2009-12-23,16:10:00,3.1420,3.1435,3.1420,3.1430,14
2009-12-23,16:15:00,3.1435,3.1440,3.1430,3.1435,22
2009-12-23,16:20:00,3.1440,3.1450,3.1425,3.1450,21
2009-12-23,16:25:00,3.1445,3.1455,3.1445,3.1455,7
2009-12-23,16:30:00,3.1460,3.1490,3.1460,3.1485,25
2009-12-23,16:35:00,3.1485,3.1485,3.1480,3.1485,11
2009-12-23,16:40:00,3.1475,3.1475,3.1475,3.1475,7
2009-12-23,16:45:00,3.1475,3.1480,3.1475,3.1480,7
2009-12-23,16:50:00,3.1470,3.1470,3.1470,3.1470,1
2009-12-23,16:55:00,3.1465,3.1475,3.1455,3.1455,20
2009-12-23,17:00:00,3.1455,3.1455,3.1450,3.1455,9
2009-12-23,17:05:00,3.1450,3.1450,3.1435,3.1445,8
2009-12-23,17:10:00,3.1450,3.1465,3.1450,3.1460,12
2009-12-23,17:15:00,3.1450,3.1460,3.1450,3.1455,11
2009-12-23,17:20:00,3.1460,3.1500,3.1460,3.1500,46
2009-12-23,17:25:00,3.1495,3.1520,3.1490,3.1515,27
2009-12-23,17:30:00,3.1515,3.1520,3.1480,3.1480,49
2009-12-23,17:35:00,3.1465,3.1480,3.1465,3.1475,10
2009-12-23,17:40:00,3.1480,3.1485,3.1470,3.1480,16
2009-12-23,17:45:00,3.1490,3.1490,3.1475,3.1475,22
2009-12-23,17:50:00,3.1480,3.1515,3.1480,3.1515,21
2009-12-23,17:55:00,3.1505,3.1540,3.1505,3.1530,41
2009-12-23,18:00:00,3.1530,3.1530,3.1520,3.1525,24
2009-12-23,18:05:00,3.1520,3.1540,3.1520,3.1540,8
2009-12-23,18:10:00,3.1535,3.1600,3.1535,3.1575,150
2009-12-23,18:15:00,3.1575,3.1585,3.1570,3.1575,27
2009-12-23,18:20:00,3.1580,3.1590,3.1570,3.1585,28
2009-12-23,18:25:00,3.1580,3.1580,3.1555,3.1555,22
2009-12-23,18:30:00,3.1545,3.1560,3.1530,3.1560,43
2009-12-23,18:35:00,3.1550,3.1555,3.1540,3.1550,17
2009-12-23,18:40:00,3.1535,3.1540,3.1525,3.1530,19
2009-12-23,18:45:00,3.1520,3.1530,3.1515,3.1530,9
2009-12-23,18:50:00,3.1535,3.1535,3.1515,3.1535,13
2009-12-23,18:55:00,3.1520,3.1535,3.1520,3.1535,10
2009-12-23,19:00:00,3.1520,3.1535,3.1520,3.1535,15
2009-12-23,19:05:00,3.1535,3.1550,3.1530,3.1550,22
2009-12-23,19:10:00,3.1550,3.1580,3.1550,3.1570,59
2009-12-23,19:15:00,3.1570,3.1570,3.1560,3.1565,10
2009-12-23,19:25:00,3.1565,3.1585,3.1565,3.1575,27
2009-12-23,19:30:00,3.1580,3.1640,3.1580,3.1635,103
2009-12-23,19:35:00,3.1630,3.1630,3.1600,3.1610,20
2009-12-23,19:40:00,3.1610,3.1625,3.1605,3.1625,12
2009-12-23,19:45:00,3.1620,3.1645,3.1620,3.1625,23
2009-12-23,19:50:00,3.1620,3.1620,3.1595,3.1595,35
2009-12-23,19:55:00,3.1605,3.1605,3.1590,3.1600,16
2009-12-23,20:00:00,3.1600,3.1605,3.1580,3.1580,17
2009-12-23,20:05:00,3.1590,3.1590,3.1580,3.1580,9
2009-12-23,20:10:00,3.1580,3.1585,3.1580,3.1585,8
2009-12-23,20:15:00,3.1585,3.1605,3.1585,3.1585,11
2009-12-23,20:20:00,3.1585,3.1585,3.1585,3.1585,2
2009-12-23,20:25:00,3.1590,3.1590,3.1575,3.1575,9
2009-12-23,20:30:00,3.1575,3.1575,3.1560,3.1575,27
2009-12-23,20:35:00,3.1575,3.1590,3.1565,3.1590,21
2009-12-23,20:40:00,3.1590,3.1590,3.1580,3.1590,21
2009-12-23,20:45:00,3.1580,3.1615,3.1580,3.1610,32
2009-12-23,20:50:00,3.1610,3.1695,3.1605,3.1660,297
2009-12-23,20:55:00,3.1660,3.1680,3.1655,3.1680,183
2009-12-23,21:00:00,3.1680,3.1695,3.1660,3.1695,118
2009-12-23,21:05:00,3.1695,3.1700,3.1680,3.1680,131
2009-12-23,21:10:00,3.1675,3.1705,3.1665,3.1665,164
2009-12-23,21:15:00,3.1665,3.1685,3.1660,3.1670,151
2009-12-23,21:20:00,3.1665,3.1675,3.1630,3.1665,159
2009-12-23,21:25:00,3.1660,3.1665,3.1640,3.1665,84
2009-12-23,21:30:00,3.1655,3.1695,3.1640,3.1690,140
2009-12-23,21:35:00,3.1685,3.1690,3.1605,3.1620,243
2009-12-23,21:40:00,3.1625,3.1635,3.1580,3.1590,97
2009-12-23,21:45:00,3.1590,3.1620,3.1585,3.1615,34
2009-12-23,21:50:00,3.1615,3.1630,3.1605,3.1625,46
2009-12-23,21:55:00,3.1620,3.1625,3.1610,3.1615,54
2009-12-23,22:00:00,3.1615,3.1635,3.1610,3.1635,66
2009-12-23,22:05:00,3.1635,3.1635,3.1615,3.1625,69
2009-12-23,22:10:00,3.1625,3.1665,3.1625,3.1640,109
2009-12-23,22:15:00,3.1635,3.1635,3.1610,3.1635,73
2009-12-23,22:20:00,3.1650,3.1670,3.1645,3.1665,58
2009-12-23,22:25:00,3.1665,3.1725,3.1660,3.1690,267
2009-12-23,22:30:00,3.1690,3.1695,3.1655,3.1655,93
2009-12-23,22:35:00,3.1660,3.1695,3.1660,3.1685,74
2009-12-23,22:40:00,3.1685,3.1700,3.1670,3.1680,121
2009-12-23,22:45:00,3.1680,3.1700,3.1670,3.1700,101
2009-12-23,22:50:00,3.1685,3.1710,3.1680,3.1700,91
2009-12-23,22:55:00,3.1705,3.1715,3.1695,3.1695,235
2009-12-23,23:00:00,3.1690,3.1700,3.1635,3.1670,438
2009-12-23,23:05:00,3.1670,3.1675,3.1610,3.1620,287
2009-12-23,23:10:00,3.1615,3.1680,3.1610,3.1680,423
2009-12-23,23:15:00,3.1680,3.1715,3.1675,3.1705,333
2009-12-23,23:20:00,3.1710,3.1715,3.1685,3.1700,292
2009-12-23,23:25:00,3.1695,3.1715,3.1670,3.1685,94
2009-12-23,23:30:00,3.1685,3.1750,3.1680,3.1710,306
2009-12-23,23:35:00,3.1715,3.1740,3.1700,3.1710,64
2009-12-23,23:40:00,3.1705,3.1735,3.1700,3.1735,43
2009-12-23,23:45:00,3.1735,3.1900,3.1730,3.1815,898
2009-12-23,23:50:00,3.1810,3.1815,3.1770,3.1770,227
2009-12-23,23:55:00,3.1765,3.1780,3.1760,3.1770,124
2009-12-24,00:00:00,3.1775,3.1780,3.1760,3.1765,44
2009-12-24,00:05:00,3.1765,3.1765,3.1745,3.1755,78
2009-12-24,00:10:00,3.1750,3.1800,3.1745,3.1785,194
2009-12-24,00:15:00,3.1785,3.1790,3.1770,3.1780,127
2009-12-24,00:20:00,3.1780,3.1795,3.1770,3.1780,99
2009-12-24,00:25:00,3.1780,3.1790,3.1775,3.1785,114
2009-12-24,00:30:00,3.1785,3.1800,3.1780,3.1790,172
2009-12-24,00:35:00,3.1795,3.1825,3.1775,3.1825,119
2009-12-24,00:40:00,3.1820,3.1830,3.1800,3.1805,143
2009-12-24,00:45:00,3.1805,3.1835,3.1805,3.1815,69
2009-12-24,00:50:00,3.1825,3.1910,3.1825,3.1890,424
2009-12-24,00:55:00,3.1890,3.1895,3.1870,3.1880,202
2009-12-24,01:00:00,3.1885,3.1900,3.1865,3.1900,122
2009-12-24,01:05:00,3.1895,3.1910,3.1885,3.1905,118
2009-12-24,01:10:00,3.1905,3.1995,3.1895,3.1950,505
2009-12-24,01:15:00,3.1945,3.2015,3.1920,3.2010,481
2009-12-24,01:20:00,3.2010,3.2085,3.2010,3.2040,787
2009-12-24,01:25:00,3.2035,3.2065,3.2035,3.2050,210
2009-12-24,01:30:00,3.2040,3.2050,3.2000,3.2015,193
2009-12-24,01:35:00,3.2015,3.2065,3.2015,3.2060,192
2009-12-24,01:40:00,3.2065,3.2115,3.2045,3.2065,396
2009-12-24,01:45:00,3.2065,3.2080,3.2060,3.2080,157
2009-12-24,01:50:00,3.2075,3.2080,3.2005,3.2065,397
2009-12-24,01:55:00,3.2065,3.2075,3.2020,3.2045,511
2009-12-24,02:00:00,3.2050,3.2050,3.2010,3.2015,255
2009-12-24,02:05:00,3.2015,3.2025,3.2010,3.2015,34
2009-12-24,02:10:00,3.2020,3.2040,3.2010,3.2015,58
2009-12-24,02:15:00,3.2020,3.2030,3.2010,3.2020,55
2009-12-24,02:20:00,3.2020,3.2035,3.2015,3.2020,46
2009-12-24,02:25:00,3.2020,3.2035,3.2020,3.2035,44
2009-12-24,02:30:00,3.2030,3.2035,3.2015,3.2020,33
2009-12-24,02:35:00,3.2020,3.2025,3.1995,3.2000,41
2009-12-24,02:40:00,3.1990,3.2000,3.1985,3.1995,25
2009-12-24,02:45:00,3.2000,3.2000,3.1985,3.1985,29
2009-12-24,02:50:00,3.1980,3.1995,3.1980,3.1980,18
2009-12-24,02:55:00,3.1985,3.2025,3.1985,3.2025,22
2009-12-24,03:00:00,3.2025,3.2025,3.2015,3.2015,9
2009-12-24,03:05:00,3.2015,3.2015,3.2005,3.2015,9
2009-12-24,03:10:00,3.2010,3.2010,3.2000,3.2000,2
2009-12-24,03:15:00,3.1995,3.2000,3.1995,3.2000,2
2009-12-24,03:20:00,3.1995,3.2000,3.1995,3.1995,5
2009-12-24,03:25:00,3.1990,3.1990,3.1990,3.1990,3
2009-12-24,03:30:00,3.1990,3.1995,3.1980,3.1995,5
2009-12-24,03:35:00,3.1980,3.1990,3.1970,3.1990,14
2009-12-24,03:40:00,3.1975,3.1975,3.1970,3.1970,4
2009-12-24,03:45:00,3.1970,3.1970,3.1965,3.1970,4
2009-12-24,03:50:00,3.1975,3.1985,3.1975,3.1980,3
2009-12-24,03:55:00,3.1980,3.1990,3.1970,3.1970,17
2009-12-24,04:00:00,3.1965,3.1980,3.1965,3.1975,13
2009-12-24,04:05:00,3.1975,3.1985,3.1975,3.1985,3
2009-12-24,04:10:00,3.1975,3.1975,3.1970,3.1970,2
2009-12-24,04:15:00,3.1980,3.2000,3.1980,3.1995,12
2009-12-24,04:20:00,3.2010,3.2020,3.2010,3.2020,3
2009-12-24,04:25:00,3.2015,3.2020,3.1990,3.2020,8
2009-12-24,04:30:00,3.2035,3.2035,3.2000,3.2000,2
2009-12-24,04:35:00,3.1995,3.2000,3.1975,3.2000,16
2009-12-24,04:40:00,3.1970,3.1970,3.1965,3.1965,8
2009-12-24,04:45:00,3.1965,3.1980,3.1960,3.1965,7
2009-12-24,04:50:00,3.1990,3.1995,3.1990,3.1995,2
2009-12-24,04:55:00,3.1995,3.2015,3.1995,3.2000,26
2009-12-24,05:00:00,3.2015,3.2020,3.2000,3.2020,15
2009-12-24,05:05:00,3.2000,3.2020,3.2000,3.2020,3
2009-12-24,05:10:00,3.2020,3.2025,3.2020,3.2020,21
2009-12-24,05:15:00,3.2015,3.2035,3.2015,3.2035,31
2009-12-24,05:20:00,3.2030,3.2035,3.2030,3.2035,2
2009-12-24,05:25:00,3.2035,3.2035,3.2020,3.2035,4
2009-12-24,05:30:00,3.2035,3.2045,3.2025,3.2035,10
2009-12-24,05:40:00,3.2035,3.2035,3.2035,3.2035,7
2009-12-24,05:45:00,3.2035,3.2040,3.2035,3.2040,2
2009-12-24,05:50:00,3.2030,3.2030,3.2025,3.2025,3
2009-12-24,05:55:00,3.2025,3.2025,3.2025,3.2025,1
2009-12-24,06:00:00,3.2025,3.2025,3.2025,3.2025,1
2009-12-24,06:05:00,3.2030,3.2045,3.2030,3.2040,7
2009-12-24,06:10:00,3.2040,3.2050,3.2025,3.2050,7
2009-12-24,06:35:00,3.2035,3.2035,3.2035,3.2035,1
2009-12-24,07:00:00,3.2025,3.2025,3.2015,3.2015,2
2009-12-24,07:05:00,3.2010,3.2010,3.1990,3.1990,9
2009-12-24,07:15:00,3.1980,3.1980,3.1980,3.1980,1
2009-12-24,07:20:00,3.1980,3.1980,3.1980,3.1980,1
2009-12-24,07:40:00,3.1975,3.1975,3.1975,3.1975,2
2009-12-24,07:45:00,3.1975,3.1975,3.1975,3.1975,2
2009-12-24,07:50:00,3.1970,3.1970,3.1970,3.1970,9
2009-12-24,07:55:00,3.1970,3.1970,3.1970,3.1970,1
2009-12-24,08:00:00,3.1970,3.1970,3.1970,3.1970,4
2009-12-24,08:05:00,3.1975,3.1975,3.1965,3.1965,2
2009-12-24,08:15:00,3.1985,3.1985,3.1985,3.1985,2
2009-12-24,08:20:00,3.1980,3.1980,3.1980,3.1980,2
2009-12-24,08:25:00,3.1975,3.1975,3.1975,3.1975,1
2009-12-24,08:30:00,3.1970,3.1970,3.1970,3.1970,1
2009-12-24,08:40:00,3.1980,3.2000,3.1980,3.2000,11
2009-12-24,08:45:00,3.2010,3.2010,3.2010,3.2010,2
2009-12-24,08:55:00,3.2020,3.2025,3.2005,3.2025,4
2009-12-24,09:00:00,3.2000,3.2000,3.1945,3.1945,41
2009-12-24,09:05:00,3.1945,3.1945,3.1920,3.1920,25
2009-12-24,09:10:00,3.1935,3.1950,3.1935,3.1940,7
2009-12-24,09:15:00,3.1930,3.1950,3.1930,3.1950,5
2009-12-24,09:35:00,3.1960,3.1980,3.1960,3.1960,4
2009-12-24,09:40:00,3.1970,3.1995,3.1970,3.1985,17
2009-12-24,09:45:00,3.1985,3.2000,3.1985,3.2000,19
2009-12-24,09:50:00,3.2010,3.2025,3.1985,3.2025,26
2009-12-24,09:55:00,3.2025,3.2025,3.2000,3.2015,12
2009-12-24,10:00:00,3.2030,3.2035,3.2015,3.2035,12
2009-12-24,10:05:00,3.2035,3.2090,3.2035,3.2070,18
2009-12-24,10:10:00,3.2070,3.2160,3.2070,3.2125,122
2009-12-24,10:15:00,3.2125,3.2130,3.2125,3.2130,3
2009-12-24,10:20:00,3.2135,3.2175,3.2135,3.2165,29
2009-12-24,10:25:00,3.2170,3.2195,3.2170,3.2170,43
2009-12-24,10:30:00,3.2135,3.2140,3.2130,3.2140,5
2009-12-24,10:35:00,3.2150,3.2175,3.2145,3.2145,9
2009-12-24,10:40:00,3.2140,3.2140,3.2140,3.2140,1
2009-12-24,10:45:00,3.2135,3.2135,3.2130,3.2130,2
2009-12-24,10:50:00,3.2150,3.2150,3.2140,3.2140,5
2009-12-24,10:55:00,3.2125,3.2125,3.2120,3.2120,6
2009-12-24,11:00:00,3.2115,3.2115,3.2100,3.2115,4
2009-12-24,11:05:00,3.2110,3.2110,3.2110,3.2110,3
2009-12-24,11:10:00,3.2100,3.2100,3.2095,3.2095,12
2009-12-24,11:15:00,3.2110,3.2110,3.2090,3.2090,4
2009-12-24,11:20:00,3.2090,3.2105,3.2090,3.2105,2
2009-12-24,11:25:00,3.2105,3.2120,3.2105,3.2120,6
2009-12-24,11:30:00,3.2125,3.2135,3.2125,3.2135,6
2009-12-24,11:40:00,3.2140,3.2150,3.2135,3.2150,12
2009-12-24,11:50:00,3.2140,3.2140,3.2135,3.2135,3
2009-12-24,11:55:00,3.2150,3.2150,3.2150,3.2150,4
2009-12-24,12:00:00,3.2135,3.2135,3.2135,3.2135,2
2009-12-24,12:05:00,3.2130,3.2130,3.2125,3.2125,2
2009-12-24,12:10:00,3.2125,3.2125,3.2125,3.2125,4
2009-12-24,12:15:00,3.2130,3.2130,3.2120,3.2120,2
2009-12-24,12:20:00,3.2120,3.2120,3.2120,3.2120,1
2009-12-24,12:30:00,3.2120,3.2120,3.2080,3.2080,47
2009-12-24,12:35:00,3.2080,3.2135,3.2075,3.2135,22
2009-12-24,12:40:00,3.2140,3.2170,3.2135,3.2170,27
2009-12-24,12:45:00,3.2175,3.2245,3.2170,3.2205,60
2009-12-24,12:50:00,3.2215,3.2230,3.2215,3.2230,54
2009-12-24,12:55:00,3.2225,3.2235,3.2220,3.2235,15
2009-12-24,13:00:00,3.2230,3.2230,3.2200,3.2205,11
2009-12-24,13:05:00,3.2220,3.2230,3.2220,3.2220,28
2009-12-24,13:10:00,3.2225,3.2270,3.2225,3.2265,30
2009-12-24,13:15:00,3.2270,3.2270,3.2250,3.2250,20
2009-12-24,13:20:00,3.2245,3.2250,3.2245,3.2245,9
2009-12-24,13:25:00,3.2250,3.2250,3.2220,3.2240,20
2009-12-24,13:30:00,3.2240,3.2255,3.2235,3.2245,11
2009-12-24,13:35:00,3.2240,3.2250,3.2240,3.2250,24
2009-12-24,13:40:00,3.2250,3.2255,3.2245,3.2250,13
2009-12-24,13:45:00,3.2250,3.2250,3.2240,3.2250,24
2009-12-24,13:50:00,3.2250,3.2255,3.2250,3.2255,5
2009-12-24,13:55:00,3.2250,3.2275,3.2250,3.2275,18
2009-12-24,14:00:00,3.2280,3.2280,3.2265,3.2280,14
2009-12-24,14:05:00,3.2275,3.2290,3.2275,3.2290,20
2009-12-24,14:10:00,3.2285,3.2300,3.2285,3.2285,33
2009-12-24,14:15:00,3.2295,3.2335,3.2295,3.2325,46
2009-12-24,14:20:00,3.2325,3.2360,3.2320,3.2335,41
2009-12-24,14:25:00,3.2335,3.2350,3.2335,3.2345,18
2009-12-24,14:30:00,3.2365,3.2370,3.2345,3.2345,15
2009-12-24,14:35:00,3.2355,3.2375,3.2345,3.2375,33
2009-12-24,14:40:00,3.2380,3.2390,3.2375,3.2390,12
2009-12-24,14:45:00,3.2390,3.2440,3.2390,3.2430,39
2009-12-24,14:50:00,3.2430,3.2440,3.2400,3.2400,17
2009-12-24,14:55:00,3.2400,3.2415,3.2400,3.2415,10
2009-12-24,15:00:00,3.2405,3.2405,3.2395,3.2395,11
2009-12-24,15:05:00,3.2385,3.2430,3.2385,3.2390,34
2009-12-24,15:10:00,3.2395,3.2405,3.2385,3.2405,9
2009-12-24,15:15:00,3.2405,3.2405,3.2400,3.2405,4
2009-12-24,15:20:00,3.2390,3.2390,3.2390,3.2390,2
2009-12-24,15:25:00,3.2390,3.2395,3.2390,3.2390,4
2009-12-24,15:30:00,3.2390,3.2390,3.2390,3.2390,13
2009-12-24,15:35:00,3.2385,3.2385,3.2385,3.2385,2
2009-12-24,15:40:00,3.2385,3.2385,3.2380,3.2380,3
2009-12-24,15:45:00,3.2390,3.2390,3.2390,3.2390,2
2009-12-24,15:50:00,3.2390,3.2400,3.2380,3.2380,10
2009-12-24,15:55:00,3.2380,3.2380,3.2370,3.2370,8
2009-12-24,16:00:00,3.2370,3.2380,3.2360,3.2370,54
2009-12-24,16:05:00,3.2365,3.2370,3.2335,3.2340,31
2009-12-24,16:10:00,3.2340,3.2350,3.2335,3.2335,48
2009-12-24,16:15:00,3.2330,3.2340,3.2315,3.2315,30
2009-12-24,16:20:00,3.2305,3.2320,3.2295,3.2305,34
2009-12-24,16:25:00,3.2295,3.2320,3.2285,3.2310,26
2009-12-24,16:30:00,3.2310,3.2310,3.2280,3.2310,30
2009-12-24,16:35:00,3.2320,3.2350,3.2320,3.2345,13
2009-12-24,16:40:00,3.2345,3.2375,3.2345,3.2375,17
2009-12-24,16:45:00,3.2380,3.2380,3.2340,3.2340,8
2009-12-24,16:50:00,3.2350,3.2370,3.2350,3.2370,8
2009-12-24,16:55:00,3.2370,3.2395,3.2370,3.2395,6
2009-12-24,17:00:00,3.2390,3.2420,3.2390,3.2420,14
2009-12-24,17:05:00,3.2425,3.2435,3.2375,3.2375,21
2009-12-24,17:10:00,3.2375,3.2410,3.2370,3.2410,16
2009-12-24,17:15:00,3.2420,3.2420,3.2390,3.2390,15
2009-12-24,17:20:00,3.2405,3.2405,3.2370,3.2370,15
2009-12-24,17:25:00,3.2370,3.2370,3.2370,3.2370,2
2009-12-24,17:30:00,3.2380,3.2395,3.2380,3.2380,9
2009-12-24,17:35:00,3.2390,3.2405,3.2375,3.2375,19
2009-12-24,17:40:00,3.2375,3.2375,3.2375,3.2375,1
2009-12-24,17:45:00,3.2375,3.2380,3.2370,3.2380,8
2009-12-24,17:50:00,3.2370,3.2380,3.2360,3.2370,8
2009-12-24,17:55:00,3.2370,3.2375,3.2365,3.2375,19
2009-12-24,18:00:00,3.2375,3.2395,3.2375,3.2395,9
2009-12-24,18:05:00,3.2390,3.2395,3.2390,3.2395,2
2009-12-24,18:10:00,3.2400,3.2405,3.2395,3.2395,23
2009-12-24,18:15:00,3.2395,3.2395,3.2370,3.2370,17
2009-12-24,18:20:00,3.2365,3.2395,3.2365,3.2395,12
2009-12-24,18:25:00,3.2400,3.2440,3.2390,3.2430,26
2009-12-24,18:30:00,3.2435,3.2440,3.2400,3.2425,21
2009-12-24,18:35:00,3.2425,3.2435,3.2410,3.2420,12
2009-12-24,18:40:00,3.2415,3.2440,3.2415,3.2440,22
2009-12-24,18:45:00,3.2435,3.2435,3.2415,3.2425,13
2009-12-24,18:50:00,3.2425,3.2430,3.2415,3.2430,35
2009-12-24,18:55:00,3.2430,3.2430,3.2425,3.2425,10
2009-12-24,19:00:00,3.2420,3.2430,3.2415,3.2425,8
2009-12-24,19:05:00,3.2435,3.2435,3.2435,3.2435,1
2009-12-24,19:10:00,3.2430,3.2500,3.2425,3.2465,112
2009-12-24,19:15:00,3.2475,3.2490,3.2440,3.2445,40
2009-12-24,19:20:00,3.2430,3.2440,3.2415,3.2415,40
2009-12-24,19:25:00,3.2425,3.2425,3.2405,3.2410,31
2009-12-24,19:30:00,3.2395,3.2395,3.2375,3.2385,21
2009-12-24,19:35:00,3.2380,3.2400,3.2375,3.2380,15
2009-12-24,19:40:00,3.2380,3.2380,3.2380,3.2380,4
2009-12-24,19:45:00,3.2380,3.2380,3.2375,3.2375,18
2009-12-24,19:50:00,3.2375,3.2425,3.2375,3.2425,26
2009-12-24,19:55:00,3.2420,3.2425,3.2390,3.2400,24
2009-12-24,20:00:00,3.2400,3.2400,3.2380,3.2395,23
2009-12-24,20:05:00,3.2395,3.2395,3.2360,3.2385,39
2009-12-24,20:10:00,3.2385,3.2395,3.2375,3.2380,14
2009-12-24,20:15:00,3.2380,3.2380,3.2360,3.2360,38
2009-12-24,20:20:00,3.2365,3.2365,3.2345,3.2350,17
2009-12-24,20:25:00,3.2355,3.2355,3.2325,3.2340,24
2009-12-24,20:30:00,3.2355,3.2380,3.2340,3.2375,30
2009-12-24,20:35:00,3.2350,3.2375,3.2350,3.2355,22
2009-12-24,20:40:00,3.2355,3.2360,3.2355,3.2360,12
2009-12-24,20:45:00,3.2355,3.2355,3.2345,3.2350,17
2009-12-24,20:50:00,3.2345,3.2345,3.2325,3.2330,9
2009-12-24,20:55:00,3.2325,3.2330,3.2260,3.2280,105
2009-12-24,21:00:00,3.2275,3.2275,3.2185,3.2205,174
2009-12-24,21:05:00,3.2205,3.2230,3.2170,3.2215,74
2009-12-24,21:10:00,3.2210,3.2225,3.2085,3.2205,372
2009-12-24,21:15:00,3.2205,3.2240,3.2135,3.2170,250
2009-12-24,21:20:00,3.2170,3.2190,3.2150,3.2160,242
2009-12-24,21:25:00,3.2165,3.2165,3.2135,3.2160,72
2009-12-24,21:30:00,3.2175,3.2185,3.2115,3.2130,117
2009-12-24,21:35:00,3.2130,3.2180,3.2120,3.2165,57
2009-12-24,21:40:00,3.2160,3.2185,3.2160,3.2175,43
2009-12-24,21:45:00,3.2170,3.2195,3.2170,3.2195,42
2009-12-24,21:50:00,3.2200,3.2205,3.2170,3.2175,64
2009-12-24,21:55:00,3.2170,3.2230,3.2170,3.2230,52
2009-12-24,22:00:00,3.2230,3.2350,3.2230,3.2315,153
2009-12-24,22:05:00,3.2340,3.2490,3.2340,3.2480,500
2009-12-24,22:10:00,3.2480,3.2625,3.2475,3.2580,916
2009-12-24,22:15:00,3.2575,3.2580,3.2555,3.2565,259
2009-12-24,22:20:00,3.2570,3.2640,3.2570,3.2605,394
2009-12-24,22:25:00,3.2620,3.2675,3.2605,3.2660,183
2009-12-24,22:30:00,3.2660,3.2670,3.2625,3.2660,212
2009-12-24,22:35:00,3.2660,3.2680,3.2650,3.2680,170
2009-12-24,22:40:00,3.2680,3.2690,3.2640,3.2645,237
2009-12-24,22:45:00,3.2645,3.2655,3.2610,3.2625,178
2009-12-24,22:50:00,3.2635,3.2660,3.2625,3.2635,66
2009-12-24,22:55:00,3.2635,3.2650,3.2630,3.2650,37
2009-12-24,23:00:00,3.2640,3.2680,3.2630,3.2660,120
2009-12-24,23:05:00,3.2660,3.2665,3.2575,3.2590,245
2009-12-24,23:10:00,3.2585,3.2610,3.2585,3.2590,70
2009-12-24,23:15:00,3.2590,3.2610,3.2585,3.2600,76
2009-12-24,23:20:00,3.2600,3.2620,3.2590,3.2595,114
2009-12-24,23:25:00,3.2590,3.2605,3.2590,3.2595,68
2009-12-24,23:30:00,3.2590,3.2590,3.2510,3.2545,180
2009-12-24,23:35:00,3.2550,3.2550,3.2460,3.2480,138
2009-12-24,23:40:00,3.2480,3.2480,3.2370,3.2410,155
2009-12-24,23:45:00,3.2415,3.2460,3.2415,3.2430,84
2009-12-24,23:50:00,3.2440,3.2475,3.2440,3.2460,58
2009-12-24,23:55:00,3.2470,3.2505,3.2455,3.2505,51
2009-12-25,00:00:00,3.2510,3.2510,3.2390,3.2400,146
2009-12-25,00:05:00,3.2400,3.2455,3.2400,3.2455,27
2009-12-25,00:10:00,3.2450,3.2465,3.2445,3.2450,64
2009-12-25,00:15:00,3.2450,3.2465,3.2430,3.2460,24
2009-12-25,00:20:00,3.2465,3.2485,3.2455,3.2470,34
2009-12-25,00:25:00,3.2480,3.2520,3.2465,3.2505,47
2009-12-25,00:30:00,3.2500,3.2535,3.2500,3.2535,24
2009-12-25,00:35:00,3.2540,3.2615,3.2540,3.2605,79
2009-12-25,00:40:00,3.2605,3.2690,3.2600,3.2690,132
2009-12-25,00:45:00,3.2690,3.2855,3.2690,3.2775,587
2009-12-25,00:50:00,3.2775,3.2925,3.2775,3.2910,342
2009-12-25,00:55:00,3.2910,3.2960,3.2850,3.2960,519
2009-12-25,01:00:00,3.2945,3.2950,3.2870,3.2895,93
2009-12-25,01:05:00,3.2895,3.2900,3.2810,3.2865,102
2009-12-25,01:10:00,3.2925,3.2925,3.2840,3.2910,40
2009-12-25,01:15:00,3.2910,3.2925,3.2900,3.2905,51
2009-12-25,01:20:00,3.2905,3.2915,3.2860,3.2860,59
2009-12-25,01:25:00,3.2855,3.2860,3.2840,3.2840,53
2009-12-25,01:30:00,3.2840,3.2860,3.2840,3.2850,23
2009-12-25,01:35:00,3.2880,3.2880,3.2850,3.2855,23
2009-12-25,01:40:00,3.2850,3.2895,3.2845,3.2875,35
2009-12-25,01:45:00,3.2870,3.2875,3.2850,3.2860,12
2009-12-25,01:50:00,3.2850,3.2870,3.2845,3.2845,31
2009-12-25,01:55:00,3.2850,3.3040,3.2850,3.3010,296
2009-12-25,02:00:00,3.3010,3.3040,3.2940,3.2965,44
2009-12-25,02:05:00,3.2980,3.3010,3.2980,3.3005,49
2009-12-25,02:10:00,3.3000,3.3000,3.2970,3.2980,11
2009-12-25,02:15:00,3.2985,3.3025,3.2985,3.2990,31
2009-12-25,02:20:00,3.3000,3.3040,3.3000,3.3005,24
2009-12-25,02:25:00,3.3010,3.3010,3.2935,3.2940,22
2009-12-25,02:30:00,3.2940,3.3000,3.2940,3.2950,9
2009-12-25,02:35:00,3.2950,3.2950,3.2945,3.2945,7
2009-12-25,02:40:00,3.2960,3.2970,3.2940,3.2940,12
2009-12-25,04:30:00,3.2925,3.2925,3.2925,3.2925,1
2009-12-28,07:00:00,3.2940,3.2950,3.2935,3.2940,18
2009-12-28,07:05:00,3.2900,3.2900,3.2860,3.2885,9
2009-12-28,07:15:00,3.2885,3.2890,3.2875,3.2890,4
2009-12-28,07:20:00,3.2880,3.2900,3.2850,3.2900,5
2009-12-28,07:25:00,3.2880,3.2940,3.2880,3.2940,13
2009-12-28,07:40:00,3.2975,3.2990,3.2965,3.2965,3
2009-12-28,07:45:00,3.2935,3.2935,3.2935,3.2935,3
2009-12-28,07:50:00,3.2960,3.2960,3.2960,3.2960,1
2009-12-28,07:55:00,3.2945,3.2945,3.2945,3.2945,1
2009-12-28,08:05:00,3.2950,3.2950,3.2950,3.2950,1
2009-12-28,08:10:00,3.2955,3.2990,3.2955,3.2980,17
2009-12-28,08:15:00,3.2980,3.3005,3.2980,3.3005,10
2009-12-28,08:20:00,3.2985,3.2985,3.2975,3.2975,3
2009-12-28,08:30:00,3.2995,3.2995,3.2920,3.2920,27
2009-12-28,08:35:00,3.2955,3.2955,3.2955,3.2955,7
2009-12-28,08:40:00,3.2955,3.2955,3.2955,3.2955,3
2009-12-28,08:45:00,3.2950,3.2950,3.2900,3.2905,27
2009-12-28,08:50:00,3.2900,3.2900,3.2890,3.2890,9
2009-12-28,08:55:00,3.2885,3.2885,3.2850,3.2850,19
2009-12-28,09:00:00,3.2850,3.2850,3.2800,3.2825,57
2009-12-28,09:05:00,3.2825,3.2850,3.2825,3.2850,8
2009-12-28,09:10:00,3.2870,3.2870,3.2870,3.2870,1
2009-12-28,09:15:00,3.2890,3.2900,3.2890,3.2900,15
2009-12-28,09:20:00,3.2910,3.2950,3.2910,3.2950,12
2009-12-28,09:25:00,3.2950,3.2950,3.2930,3.2930,4
2009-12-28,09:30:00,3.2930,3.2930,3.2930,3.2930,2
2009-12-28,09:35:00,3.2945,3.2960,3.2945,3.2960,9
2009-12-28,09:40:00,3.2950,3.3070,3.2925,3.3060,23
2009-12-28,09:45:00,3.3060,3.3060,3.3030,3.3030,9
2009-12-28,09:50:00,3.3050,3.3090,3.3045,3.3060,21
2009-12-28,09:55:00,3.3075,3.3190,3.3075,3.3165,45
2009-12-28,10:00:00,3.3150,3.3200,3.3150,3.3180,38
2009-12-28,10:05:00,3.3200,3.3220,3.3200,3.3200,53
2009-12-28,10:10:00,3.3210,3.3230,3.3190,3.3200,18
2009-12-28,10:15:00,3.3190,3.3190,3.3175,3.3175,2
2009-12-28,10:20:00,3.3220,3.3250,3.3220,3.3250,4
2009-12-28,10:25:00,3.3210,3.3210,3.3195,3.3195,3
2009-12-28,10:30:00,3.3190,3.3215,3.3190,3.3215,3
2009-12-28,10:35:00,3.3240,3.3240,3.3225,3.3240,7
2009-12-28,10:40:00,3.3240,3.3355,3.3240,3.3300,29
2009-12-28,10:45:00,3.3300,3.3325,3.3280,3.3300,19
2009-12-28,10:50:00,3.3300,3.3300,3.3280,3.3280,27
2009-12-28,10:55:00,3.3295,3.3310,3.3290,3.3310,43
2009-12-28,11:00:00,3.3325,3.3350,3.3325,3.3350,6
2009-12-28,11:05:00,3.3350,3.3360,3.3350,3.3360,10
2009-12-28,11:10:00,3.3350,3.3395,3.3350,3.3375,59
2009-12-28,11:15:00,3.3350,3.3355,3.3250,3.3250,87
2009-12-28,11:20:00,3.3250,3.3250,3.3215,3.3240,17
2009-12-28,11:25:00,3.3250,3.3270,3.3250,3.3250,8
2009-12-28,11:30:00,3.3260,3.3260,3.3190,3.3190,14
2009-12-28,11:35:00,3.3210,3.3250,3.3210,3.3245,28
2009-12-28,11:40:00,3.3245,3.3245,3.3245,3.3245,1
2009-12-28,11:45:00,3.3250,3.3295,3.3245,3.3295,19
2009-12-28,12:00:00,3.3250,3.3250,3.3220,3.3220,2
2009-12-28,12:05:00,3.3230,3.3230,3.3200,3.3200,5
2009-12-28,12:15:00,3.3255,3.3255,3.3255,3.3255,2
2009-12-28,12:20:00,3.3255,3.3260,3.3200,3.3200,12
2009-12-28,12:25:00,3.3225,3.3240,3.3225,3.3240,2
2009-12-28,12:30:00,3.3240,3.3240,3.3200,3.3205,13
2009-12-28,12:35:00,3.3210,3.3220,3.3205,3.3210,26
2009-12-28,12:40:00,3.3205,3.3205,3.3180,3.3180,10
2009-12-28,12:45:00,3.3180,3.3215,3.3180,3.3205,7
2009-12-28,12:50:00,3.3210,3.3210,3.3210,3.3210,7
2009-12-28,12:55:00,3.3200,3.3200,3.3180,3.3190,8
2009-12-28,13:00:00,3.3195,3.3210,3.3195,3.3200,5
2009-12-28,13:10:00,3.3205,3.3205,3.3200,3.3200,2
2009-12-28,13:15:00,3.3200,3.3200,3.3200,3.3200,2
2009-12-28,13:20:00,3.3195,3.3195,3.3190,3.3190,3
2009-12-28,13:25:00,3.3200,3.3205,3.3200,3.3205,6
2009-12-28,13:30:00,3.3220,3.3270,3.3220,3.3270,4
2009-12-28,13:35:00,3.3260,3.3300,3.3260,3.3300,15
2009-12-28,13:40:00,3.3290,3.3290,3.3275,3.3275,2
2009-12-28,13:45:00,3.3285,3.3285,3.3245,3.3245,22
2009-12-28,13:50:00,3.3240,3.3240,3.3130,3.3210,52
2009-12-28,13:55:00,3.3210,3.3235,3.3200,3.3200,15
2009-12-28,14:00:00,3.3200,3.3230,3.3200,3.3230,4
2009-12-28,14:05:00,3.3225,3.3235,3.3225,3.3230,8
2009-12-28,14:10:00,3.3240,3.3240,3.3225,3.3225,6
2009-12-28,14:15:00,3.3230,3.3230,3.3210,3.3210,19
2009-12-28,14:20:00,3.3210,3.3215,3.3190,3.3215,27
2009-12-28,14:25:00,3.3215,3.3235,3.3215,3.3235,6
2009-12-28,14:30:00,3.3250,3.3250,3.3250,3.3250,1
2009-12-28,14:35:00,3.3250,3.3270,3.3250,3.3270,4
2009-12-28,14:40:00,3.3285,3.3305,3.3285,3.3290,7
2009-12-28,14:45:00,3.3285,3.3285,3.3270,3.3275,9
2009-12-28,14:50:00,3.3280,3.3280,3.3275,3.3275,5
2009-12-28,14:55:00,3.3270,3.3270,3.3270,3.3270,3
2009-12-28,15:00:00,3.3265,3.3265,3.3180,3.3180,26
2009-12-28,15:05:00,3.3175,3.3190,3.3145,3.3185,18
2009-12-28,15:10:00,3.3175,3.3175,3.3135,3.3135,38
2009-12-28,15:15:00,3.3135,3.3165,3.3130,3.3155,27
2009-12-28,15:20:00,3.3160,3.3180,3.3160,3.3180,6
2009-12-28,15:25:00,3.3180,3.3190,3.3175,3.3175,10
2009-12-28,15:30:00,3.3180,3.3180,3.3130,3.3140,26
2009-12-28,15:35:00,3.3140,3.3140,3.3140,3.3140,4
2009-12-28,15:40:00,3.3145,3.3170,3.3145,3.3160,9
2009-12-28,15:45:00,3.3165,3.3165,3.3160,3.3160,3
2009-12-28,15:50:00,3.3160,3.3170,3.3160,3.3170,4
2009-12-28,15:55:00,3.3170,3.3170,3.3160,3.3160,4
2009-12-28,16:00:00,3.3165,3.3165,3.3150,3.3150,7
2009-12-28,16:05:00,3.3150,3.3170,3.3150,3.3170,8
2009-12-28,16:15:00,3.3160,3.3170,3.3160,3.3170,4
2009-12-28,16:20:00,3.3160,3.3170,3.3160,3.3165,9
2009-12-28,16:25:00,3.3160,3.3160,3.3145,3.3150,10
2009-12-28,16:30:00,3.3155,3.3160,3.3155,3.3160,4
2009-12-28,16:35:00,3.3160,3.3160,3.3160,3.3160,1
2009-12-28,16:40:00,3.3160,3.3170,3.3155,3.3170,15
2009-12-28,16:45:00,3.3160,3.3185,3.3160,3.3185,7
2009-12-28,16:50:00,3.3175,3.3175,3.3175,3.3175,1
2009-12-28,16:55:00,3.3175,3.3175,3.3175,3.3175,2
2009-12-28,17:00:00,3.3190,3.3190,3.3190,3.3190,1
2009-12-28,17:05:00,3.3190,3.3220,3.3190,3.3220,9
2009-12-28,17:10:00,3.3215,3.3215,3.3185,3.3200,14
2009-12-28,17:15:00,3.3220,3.3240,3.3220,3.3240,8
2009-12-28,17:20:00,3.3245,3.3245,3.3245,3.3245,1
2009-12-28,17:30:00,3.3225,3.3225,3.3220,3.3225,6
2009-12-28,17:35:00,3.3225,3.3225,3.3200,3.3200,5
2009-12-28,17:40:00,3.3215,3.3215,3.3215,3.3215,1
2009-12-28,17:45:00,3.3230,3.3230,3.3230,3.3230,3
2009-12-28,17:50:00,3.3235,3.3235,3.3230,3.3230,9
2009-12-28,17:55:00,3.3215,3.3215,3.3205,3.3210,17
2009-12-28,18:00:00,3.3205,3.3210,3.3205,3.3205,10
2009-12-28,18:05:00,3.3205,3.3205,3.3205,3.3205,10
2009-12-28,18:10:00,3.3210,3.3210,3.3210,3.3210,4
2009-12-28,18:15:00,3.3205,3.3205,3.3195,3.3200,12
2009-12-28,18:20:00,3.3200,3.3200,3.3185,3.3195,22
2009-12-28,18:25:00,3.3195,3.3215,3.3195,3.3210,8
2009-12-28,18:30:00,3.3205,3.3215,3.3205,3.3215,10
2009-12-28,18:35:00,3.3220,3.3230,3.3220,3.3220,13
2009-12-28,18:40:00,3.3225,3.3225,3.3215,3.3215,4
2009-12-28,18:45:00,3.3230,3.3230,3.3220,3.3225,8
2009-12-28,18:50:00,3.3225,3.3225,3.3215,3.3215,3
2009-12-28,19:00:00,3.3215,3.3220,3.3215,3.3215,6
2009-12-28,19:05:00,3.3215,3.3215,3.3215,3.3215,4
2009-12-28,19:10:00,3.3215,3.3220,3.3215,3.3220,6
2009-12-28,19:15:00,3.3225,3.3225,3.3215,3.3215,9
2009-12-28,19:25:00,3.3215,3.3230,3.3215,3.3215,16
2009-12-28,19:30:00,3.3215,3.3215,3.3215,3.3215,12
2009-12-28,19:40:00,3.3210,3.3215,3.3210,3.3215,4
2009-12-28,19:45:00,3.3200,3.3200,3.3200,3.3200,11
2009-12-28,19:50:00,3.3205,3.3210,3.3195,3.3210,6
2009-12-28,19:55:00,3.3205,3.3210,3.3205,3.3210,12
2009-12-28,20:00:00,3.3215,3.3215,3.3215,3.3215,5
2009-12-28,20:05:00,3.3215,3.3215,3.3205,3.3215,9
2009-12-28,20:10:00,3.3220,3.3220,3.3220,3.3220,2
2009-12-28,20:15:00,3.3215,3.3215,3.3215,3.3215,7
2009-12-28,20:20:00,3.3215,3.3215,3.3215,3.3215,2
2009-12-28,20:25:00,3.3220,3.3230,3.3220,3.3225,12
2009-12-28,20:30:00,3.3230,3.3230,3.3215,3.3215,12
2009-12-28,20:35:00,3.3215,3.3235,3.3205,3.3230,42
2009-12-28,20:40:00,3.3230,3.3235,3.3225,3.3225,13
2009-12-28,20:45:00,3.3230,3.3235,3.3230,3.3235,8
2009-12-28,20:50:00,3.3235,3.3240,3.3230,3.3240,8
2009-12-28,20:55:00,3.3235,3.3245,3.3225,3.3245,40
2009-12-28,21:00:00,3.3235,3.3285,3.3230,3.3275,44
2009-12-28,21:05:00,3.3280,3.3345,3.3270,3.3340,84
2009-12-28,21:10:00,3.3335,3.3350,3.3040,3.3090,355
2009-12-28,21:15:00,3.3090,3.3195,3.3090,3.3195,172
2009-12-28,21:20:00,3.3195,3.3245,3.3135,3.3155,98
2009-12-28,21:25:00,3.3170,3.3170,3.3115,3.3120,56
2009-12-28,21:30:00,3.3120,3.3165,3.3120,3.3140,46
2009-12-28,21:35:00,3.3145,3.3175,3.3100,3.3135,105
2009-12-28,21:40:00,3.3135,3.3145,3.3120,3.3125,26
2009-12-28,21:45:00,3.3120,3.3145,3.3120,3.3140,34
2009-12-28,21:50:00,3.3145,3.3165,3.3130,3.3150,50
2009-12-28,21:55:00,3.3155,3.3160,3.3145,3.3155,65
2009-12-28,22:00:00,3.3155,3.3225,3.3155,3.3225,128
2009-12-28,22:05:00,3.3225,3.3230,3.3145,3.3145,76
2009-12-28,22:10:00,3.3145,3.3205,3.3145,3.3195,76
2009-12-28,22:15:00,3.3200,3.3215,3.3185,3.3205,70
2009-12-28,22:20:00,3.3215,3.3220,3.3190,3.3210,34
2009-12-28,22:25:00,3.3210,3.3265,3.3200,3.3220,66
2009-12-28,22:30:00,3.3220,3.3225,3.3130,3.3215,103
2009-12-28,22:35:00,3.3220,3.3330,3.3220,3.3265,264
2009-12-28,22:40:00,3.3280,3.3305,3.3270,3.3270,48
2009-12-28,22:45:00,3.3275,3.3280,3.3185,3.3220,127
2009-12-28,22:50:00,3.3210,3.3210,3.3185,3.3205,51
2009-12-28,22:55:00,3.3190,3.3190,3.3120,3.3145,97
2009-12-28,23:00:00,3.3165,3.3250,3.3165,3.3245,103
2009-12-28,23:05:00,3.3250,3.3250,3.3195,3.3195,44
2009-12-28,23:10:00,3.3195,3.3205,3.3175,3.3175,53
2009-12-28,23:15:00,3.3170,3.3200,3.3170,3.3200,63
2009-12-28,23:20:00,3.3205,3.3205,3.3145,3.3150,47
2009-12-28,23:25:00,3.3145,3.3160,3.3025,3.3055,245
2009-12-28,23:30:00,3.3040,3.3120,3.3035,3.3120,150
2009-12-28,23:35:00,3.3120,3.3155,3.3110,3.3155,55
2009-12-28,23:40:00,3.3150,3.3190,3.3150,3.3165,47
2009-12-28,23:45:00,3.3170,3.3200,3.3155,3.3165,83
2009-12-28,23:50:00,3.3160,3.3190,3.3155,3.3160,32
2009-12-28,23:55:00,3.3155,3.3165,3.3155,3.3160,46
2009-12-29,00:00:00,3.3160,3.3180,3.3160,3.3175,58
2009-12-29,00:05:00,3.3165,3.3275,3.3165,3.3240,67
2009-12-29,00:10:00,3.3240,3.3260,3.3195,3.3205,81
2009-12-29,00:15:00,3.3200,3.3210,3.3150,3.3200,106
2009-12-29,00:20:00,3.3200,3.3215,3.3175,3.3190,54
2009-12-29,00:25:00,3.3195,3.3210,3.3190,3.3210,33
2009-12-29,00:30:00,3.3215,3.3250,3.3205,3.3205,67
2009-12-29,00:35:00,3.3205,3.3205,3.3180,3.3195,69
2009-12-29,00:40:00,3.3185,3.3215,3.3185,3.3200,34
2009-12-29,00:45:00,3.3210,3.3210,3.3175,3.3190,46
2009-12-29,00:50:00,3.3190,3.3220,3.3180,3.3205,36
2009-12-29,00:55:00,3.3205,3.3215,3.3195,3.3200,32
2009-12-29,01:00:00,3.3200,3.3200,3.3200,3.3200,2
2009-12-29,01:05:00,3.3200,3.3220,3.3195,3.3200,46
2009-12-29,01:10:00,3.3200,3.3245,3.3200,3.3235,57
2009-12-29,01:15:00,3.3245,3.3290,3.3245,3.3290,66
2009-12-29,01:20:00,3.3290,3.3300,3.3240,3.3240,61
2009-12-29,01:25:00,3.3240,3.3250,3.3225,3.3250,29
2009-12-29,01:30:00,3.3240,3.3265,3.3220,3.3265,34
2009-12-29,01:35:00,3.3260,3.3290,3.3250,3.3280,43
2009-12-29,01:40:00,3.3285,3.3300,3.3285,3.3295,108
2009-12-29,01:45:00,3.3295,3.3325,3.3285,3.3285,137
2009-12-29,01:50:00,3.3280,3.3440,3.3280,3.3380,415
2009-12-29,01:55:00,3.3380,3.3395,3.3335,3.3350,208
2009-12-29,02:00:00,3.3355,3.3360,3.3330,3.3345,84
2009-12-29,02:05:00,3.3345,3.3375,3.3345,3.3365,38
2009-12-29,02:10:00,3.3360,3.3375,3.3340,3.3345,58
2009-12-29,02:15:00,3.3350,3.3365,3.3345,3.3360,34
2009-12-29,02:20:00,3.3365,3.3380,3.3355,3.3370,46
2009-12-29,02:25:00,3.3370,3.3425,3.3365,3.3420,64
2009-12-29,02:30:00,3.3420,3.3420,3.3385,3.3390,26
2009-12-29,02:35:00,3.3395,3.3395,3.3385,3.3385,14
2009-12-29,02:40:00,3.3385,3.3385,3.3370,3.3380,11
2009-12-29,02:45:00,3.3375,3.3375,3.3365,3.3375,11
2009-12-29,02:50:00,3.3375,3.3375,3.3360,3.3360,8
2009-12-29,02:55:00,3.3355,3.3355,3.3355,3.3355,2
2009-12-29,03:00:00,3.3355,3.3355,3.3350,3.3350,3
2009-12-29,03:05:00,3.3350,3.3350,3.3330,3.3330,18
2009-12-29,03:10:00,3.3335,3.3335,3.3305,3.3305,17
2009-12-29,03:15:00,3.3310,3.3320,3.3310,3.3315,14
2009-12-29,03:20:00,3.3305,3.3305,3.3215,3.3245,38
2009-12-29,03:25:00,3.3245,3.3260,3.3245,3.3260,16
2009-12-29,03:30:00,3.3265,3.3285,3.3255,3.3255,16
2009-12-29,03:35:00,3.3250,3.3250,3.3230,3.3250,9
2009-12-29,03:40:00,3.3235,3.3235,3.3230,3.3230,2
2009-12-29,03:45:00,3.3240,3.3260,3.3240,3.3260,8
2009-12-29,03:50:00,3.3255,3.3280,3.3250,3.3280,9
2009-12-29,03:55:00,3.3285,3.3285,3.3265,3.3265,14
2009-12-29,04:00:00,3.3290,3.3290,3.3290,3.3290,1
2009-12-29,04:10:00,3.3260,3.3260,3.3255,3.3255,2
2009-12-29,04:15:00,3.3275,3.3280,3.3250,3.3250,10
2009-12-29,04:20:00,3.3250,3.3275,3.3250,3.3265,8
2009-12-29,04:25:00,3.3250,3.3250,3.3250,3.3250,1
2009-12-29,04:30:00,3.3250,3.3365,3.3250,3.3265,3
2009-12-29,04:35:00,3.3245,3.3265,3.3245,3.3255,3
2009-12-29,04:40:00,3.3250,3.3250,3.3240,3.3240,7
2009-12-29,04:45:00,3.3240,3.3245,3.3235,3.3235,5
2009-12-29,04:50:00,3.3250,3.3260,3.3235,3.3260,17
2009-12-29,04:55:00,3.3235,3.3235,3.3230,3.3230,3
2009-12-29,05:00:00,3.3265,3.3265,3.3230,3.3230,2
2009-12-29,05:05:00,3.3225,3.3225,3.3210,3.3210,3
2009-12-29,05:10:00,3.3210,3.3210,3.3200,3.3200,12
2009-12-29,05:15:00,3.3200,3.3205,3.3200,3.3205,3
2009-12-29,05:20:00,3.3190,3.3190,3.3190,3.3190,1
2009-12-29,05:25:00,3.3185,3.3185,3.3165,3.3170,9
2009-12-29,05:30:00,3.3170,3.3170,3.3170,3.3170,1
2009-12-29,05:40:00,3.3205,3.3205,3.3205,3.3205,1
2009-12-29,05:45:00,3.3365,3.3365,3.3180,3.3180,2
2009-12-29,05:50:00,3.3200,3.3205,3.3200,3.3205,4
2009-12-29,05:55:00,3.3205,3.3205,3.3205,3.3205,2
2009-12-29,06:00:00,3.3185,3.3185,3.3185,3.3185,1
2009-12-29,06:05:00,3.3205,3.3205,3.3205,3.3205,2
2009-12-29,06:10:00,3.3175,3.3175,3.3175,3.3175,2
2009-12-29,06:35:00,3.3365,3.3365,3.3365,3.3365,1
2009-12-29,07:00:00,3.3175,3.3175,3.3175,3.3175,1
2009-12-29,07:10:00,3.3200,3.3210,3.3200,3.3210,9
2009-12-29,07:40:00,3.3190,3.3190,3.3190,3.3190,2
2009-12-29,07:55:00,3.3220,3.3235,3.3220,3.3220,4
2009-12-29,08:20:00,3.3215,3.3215,3.3215,3.3215,1
2009-12-29,08:30:00,3.3190,3.3190,3.3190,3.3190,2
2009-12-29,08:35:00,3.3185,3.3185,3.3150,3.3150,11
2009-12-29,08:45:00,3.3190,3.3190,3.3190,3.3190,1
2009-12-29,08:50:00,3.3155,3.3155,3.3150,3.3150,3
2009-12-29,08:55:00,3.3150,3.3155,3.3150,3.3155,9
2009-12-29,09:00:00,3.3140,3.3140,3.3000,3.3020,134
2009-12-29,09:05:00,3.3000,3.3110,3.2995,3.3050,74
2009-12-29,09:10:00,3.3050,3.3100,3.3025,3.3100,108
2009-12-29,09:15:00,3.3085,3.3085,3.3040,3.3040,12
2009-12-29,09:20:00,3.3030,3.3055,3.2995,3.3055,35
2009-12-29,09:25:00,3.3045,3.3045,3.2955,3.2955,22
2009-12-29,09:30:00,3.2970,3.2995,3.2970,3.2995,3
2009-12-29,09:35:00,3.2990,3.3020,3.2975,3.3020,29
2009-12-29,09:40:00,3.3000,3.3035,3.2995,3.3035,37
2009-12-29,09:45:00,3.3050,3.3070,3.2980,3.2980,26
2009-12-29,09:50:00,3.2995,3.3050,3.2995,3.3050,12
2009-12-29,09:55:00,3.3030,3.3070,3.3030,3.3035,5
2009-12-29,10:00:00,3.3055,3.3055,3.3055,3.3055,6
2009-12-29,10:05:00,3.3050,3.3065,3.3050,3.3050,37
2009-12-29,10:10:00,3.3055,3.3075,3.3050,3.3075,10
2009-12-29,10:15:00,3.3055,3.3055,3.3050,3.3050,6
2009-12-29,10:20:00,3.3025,3.3025,3.2980,3.3000,12
2009-12-29,10:25:00,3.2990,3.2990,3.2980,3.2980,7
2009-12-29,10:30:00,3.3000,3.3020,3.3000,3.3020,4
2009-12-29,10:35:00,3.3025,3.3025,3.3015,3.3015,5
2009-12-29,10:40:00,3.3010,3.3015,3.3005,3.3015,6
2009-12-29,10:45:00,3.3015,3.3015,3.3005,3.3015,15
2009-12-29,10:50:00,3.3030,3.3030,3.3030,3.3030,3
2009-12-29,10:55:00,3.3015,3.3015,3.3015,3.3015,1
2009-12-29,11:00:00,3.3000,3.3045,3.3000,3.3025,9
2009-12-29,11:05:00,3.3035,3.3050,3.3035,3.3050,6
2009-12-29,11:10:00,3.3060,3.3060,3.3050,3.3055,6
2009-12-29,11:15:00,3.3050,3.3050,3.3035,3.3035,15
2009-12-29,11:20:00,3.3040,3.3040,3.3030,3.3030,2
2009-12-29,11:25:00,3.3035,3.3035,3.3000,3.3000,10
2009-12-29,11:30:00,3.3000,3.3000,3.3000,3.3000,2
2009-12-29,11:35:00,3.3000,3.3000,3.2985,3.2985,11
2009-12-29,11:40:00,3.2985,3.2985,3.2965,3.2980,25
2009-12-29,11:45:00,3.2985,3.3000,3.2985,3.3000,6
2009-12-29,11:50:00,3.2990,3.2990,3.2970,3.2990,11
2009-12-29,11:55:00,3.2975,3.2990,3.2975,3.2990,4
2009-12-29,12:00:00,3.3000,3.3030,3.3000,3.3010,9
2009-12-29,12:05:00,3.3010,3.3010,3.3010,3.3010,2
2009-12-29,12:15:00,3.3025,3.3025,3.3025,3.3025,1
2009-12-29,12:20:00,3.3035,3.3045,3.3035,3.3045,15
2009-12-29,12:25:00,3.3050,3.3050,3.3035,3.3050,10
2009-12-29,12:30:00,3.3065,3.3090,3.3050,3.3080,104
2009-12-29,12:35:00,3.3085,3.3095,3.3080,3.3085,38
2009-12-29,12:40:00,3.3090,3.3090,3.3060,3.3070,30
2009-12-29,12:45:00,3.3075,3.3085,3.3065,3.3065,27
2009-12-29,12:50:00,3.3070,3.3085,3.3070,3.3080,14
2009-12-29,12:55:00,3.3085,3.3090,3.3080,3.3085,16
2009-12-29,13:00:00,3.3085,3.3085,3.3080,3.3085,8
2009-12-29,13:05:00,3.3090,3.3110,3.3085,3.3110,5
2009-12-29,13:10:00,3.3100,3.3100,3.3075,3.3080,11
2009-12-29,13:15:00,3.3075,3.3090,3.3075,3.3090,15
2009-12-29,13:20:00,3.3090,3.3095,3.3085,3.3085,14
2009-12-29,13:25:00,3.3085,3.3085,3.3075,3.3085,23
2009-12-29,13:30:00,3.3080,3.3090,3.3080,3.3090,19
2009-12-29,13:35:00,3.3080,3.3125,3.3080,3.3125,25
2009-12-29,13:40:00,3.3125,3.3135,3.3120,3.3135,17
2009-12-29,13:45:00,3.3130,3.3140,3.3130,3.3140,15
2009-12-29,13:50:00,3.3140,3.3145,3.3125,3.3125,10
2009-12-29,13:55:00,3.3130,3.3135,3.3130,3.3135,2
2009-12-29,14:00:00,3.3135,3.3135,3.3130,3.3130,4
2009-12-29,14:05:00,3.3125,3.3160,3.3125,3.3140,36
2009-12-29,14:10:00,3.3140,3.3140,3.3130,3.3130,7
2009-12-29,14:15:00,3.3125,3.3125,3.3105,3.3110,26
2009-12-29,14:20:00,3.3115,3.3125,3.3090,3.3105,14
2009-12-29,14:25:00,3.3115,3.3135,3.3115,3.3135,12
2009-12-29,14:30:00,3.3135,3.3140,3.3135,3.3140,37
2009-12-29,14:35:00,3.3150,3.3160,3.3135,3.3135,17
2009-12-29,14:40:00,3.3140,3.3160,3.3140,3.3160,11
2009-12-29,14:45:00,3.3160,3.3160,3.3135,3.3140,22
2009-12-29,14:50:00,3.3140,3.3140,3.3130,3.3130,10
2009-12-29,14:55:00,3.3135,3.3150,3.3135,3.3145,27
2009-12-29,15:00:00,3.3145,3.3145,3.3120,3.3120,11
2009-12-29,15:05:00,3.3125,3.3125,3.3125,3.3125,4
2009-12-29,15:10:00,3.3130,3.3150,3.3130,3.3130,35
2009-12-29,15:15:00,3.3120,3.3130,3.3110,3.3110,17
2009-12-29,15:20:00,3.3110,3.3110,3.3100,3.3110,26
2009-12-29,15:25:00,3.3105,3.3120,3.3105,3.3120,15
2009-12-29,15:30:00,3.3120,3.3120,3.3095,3.3100,66
2009-12-29,15:35:00,3.3110,3.3115,3.3105,3.3110,17
2009-12-29,15:40:00,3.3105,3.3115,3.3095,3.3110,18
2009-12-29,15:45:00,3.3095,3.3110,3.3095,3.3095,6
2009-12-29,15:50:00,3.3090,3.3100,3.3075,3.3085,25
2009-12-29,15:55:00,3.3085,3.3085,3.3030,3.3040,27
2009-12-29,16:00:00,3.3045,3.3055,3.3025,3.3025,33
2009-12-29,16:05:00,3.3025,3.3035,3.3020,3.3035,39
2009-12-29,16:10:00,3.3035,3.3050,3.3030,3.3040,11
2009-12-29,16:15:00,3.3025,3.3035,3.3025,3.3035,7
2009-12-29,16:20:00,3.3040,3.3095,3.3040,3.3095,49
2009-12-29,16:25:00,3.3085,3.3110,3.3085,3.3110,57
2009-12-29,16:30:00,3.3095,3.3095,3.3080,3.3080,7
2009-12-29,16:35:00,3.3085,3.3100,3.3085,3.3100,11
2009-12-29,16:40:00,3.3095,3.3095,3.3075,3.3075,8
2009-12-29,16:45:00,3.3070,3.3110,3.3065,3.3090,32
2009-12-29,16:50:00,3.3090,3.3150,3.3090,3.3135,17
2009-12-29,16:55:00,3.3135,3.3140,3.3120,3.3120,8
2009-12-29,17:00:00,3.3105,3.3105,3.3085,3.3090,10
2009-12-29,17:05:00,3.3085,3.3090,3.3080,3.3080,7
2009-12-29,17:10:00,3.3085,3.3090,3.3075,3.3075,18
2009-12-29,17:15:00,3.3065,3.3070,3.3035,3.3035,35
2009-12-29,17:20:00,3.3035,3.3065,3.3035,3.3065,20
2009-12-29,17:25:00,3.3050,3.3070,3.3050,3.3050,8
2009-12-29,17:30:00,3.3065,3.3065,3.3065,3.3065,2
2009-12-29,17:35:00,3.3075,3.3090,3.3070,3.3090,3
2009-12-29,17:40:00,3.3090,3.3090,3.3085,3.3085,5
2009-12-29,17:45:00,3.3085,3.3085,3.3075,3.3075,3
2009-12-29,17:50:00,3.3070,3.3080,3.3060,3.3075,12
2009-12-29,17:55:00,3.3065,3.3075,3.3055,3.3055,11
2009-12-29,18:00:00,3.3065,3.3065,3.3040,3.3040,12
2009-12-29,18:05:00,3.3050,3.3055,3.3045,3.3045,5
2009-12-29,18:10:00,3.3040,3.3050,3.3040,3.3050,2
2009-12-29,18:15:00,3.3065,3.3095,3.3065,3.3090,23
2009-12-29,18:20:00,3.3085,3.3085,3.3050,3.3050,29
2009-12-29,18:25:00,3.3050,3.3060,3.3050,3.3050,14
2009-12-29,18:30:00,3.3045,3.3045,3.3030,3.3035,13
2009-12-29,18:35:00,3.3045,3.3065,3.3045,3.3060,7
2009-12-29,18:40:00,3.3060,3.3060,3.3055,3.3055,10
2009-12-29,18:45:00,3.3065,3.3065,3.3050,3.3050,8
2009-12-29,18:50:00,3.3045,3.3045,3.3030,3.3035,39
2009-12-29,18:55:00,3.3035,3.3040,3.3025,3.3025,8
2009-12-29,19:00:00,3.3025,3.3025,3.2975,3.3000,64
2009-12-29,19:05:00,3.2985,3.2990,3.2970,3.2990,13
2009-12-29,19:10:00,3.3000,3.3000,3.2975,3.2980,27
2009-12-29,19:15:00,3.2990,3.2995,3.2980,3.2990,13
2009-12-29,19:20:00,3.2990,3.2990,3.2985,3.2985,7
2009-12-29,19:25:00,3.2995,3.3000,3.2965,3.2975,73
2009-12-29,19:30:00,3.2975,3.2975,3.2970,3.2975,20
2009-12-29,19:35:00,3.2980,3.2995,3.2980,3.2990,7
2009-12-29,19:40:00,3.2995,3.2995,3.2980,3.2985,14
2009-12-29,19:45:00,3.2995,3.3020,3.2995,3.3015,33
2009-12-29,19:50:00,3.3020,3.3020,3.3005,3.3015,28
2009-12-29,19:55:00,3.3015,3.3020,3.2995,3.2995,28
2009-12-29,20:00:00,3.2995,3.2995,3.2970,3.2970,29
2009-12-29,20:05:00,3.2970,3.3015,3.2970,3.3015,22
2009-12-29,20:10:00,3.3005,3.3015,3.3005,3.3015,4
2009-12-29,20:15:00,3.3030,3.3045,3.3025,3.3035,30
2009-12-29,20:20:00,3.3050,3.3060,3.3040,3.3045,32
2009-12-29,20:25:00,3.3060,3.3070,3.3055,3.3070,32
2009-12-29,20:30:00,3.3065,3.3090,3.3065,3.3090,7
2009-12-29,20:35:00,3.3085,3.3085,3.3060,3.3060,26
2009-12-29,20:40:00,3.3060,3.3105,3.3060,3.3100,95
2009-12-29,20:45:00,3.3095,3.3130,3.3095,3.3130,64
2009-12-29,20:50:00,3.3125,3.3135,3.3120,3.3125,56
2009-12-29,20:55:00,3.3130,3.3130,3.3070,3.3080,63
2009-12-29,21:00:00,3.3080,3.3170,3.3080,3.3160,214
2009-12-29,21:05:00,3.3160,3.3175,3.3130,3.3170,217
2009-12-29,21:10:00,3.3170,3.3180,3.3050,3.3070,718
2009-12-29,21:15:00,3.3070,3.3095,3.3070,3.3090,46
2009-12-29,21:20:00,3.3095,3.3100,3.3060,3.3095,76
2009-12-29,21:25:00,3.3090,3.3135,3.3090,3.3110,84
2009-12-29,21:30:00,3.3115,3.3115,3.3080,3.3085,81
2009-12-29,21:35:00,3.3090,3.3110,3.3090,3.3100,31
2009-12-29,21:40:00,3.3100,3.3105,3.3070,3.3085,85
2009-12-29,21:45:00,3.3085,3.3110,3.3085,3.3110,31
2009-12-29,21:50:00,3.3110,3.3120,3.3090,3.3090,70
2009-12-29,21:55:00,3.3090,3.3120,3.3075,3.3100,51
2009-12-29,22:00:00,3.3110,3.3140,3.3090,3.3100,92
2009-12-29,22:05:00,3.3095,3.3145,3.3095,3.3125,79
2009-12-29,22:10:00,3.3130,3.3130,3.3035,3.3035,261
2009-12-29,22:15:00,3.3040,3.3050,3.2995,3.3050,284
2009-12-29,22:20:00,3.3045,3.3050,3.3005,3.3030,70
2009-12-29,22:25:00,3.3030,3.3055,3.3025,3.3050,97
2009-12-29,22:30:00,3.3050,3.3050,3.3005,3.3035,266
2009-12-29,22:35:00,3.3030,3.3080,3.3005,3.3005,271
2009-12-29,22:40:00,3.3005,3.3040,3.2975,3.2995,308
2009-12-29,22:45:00,3.2990,3.3020,3.2985,3.3005,203
2009-12-29,22:50:00,3.2995,3.3040,3.2990,3.3035,137
2009-12-29,22:55:00,3.3035,3.3035,3.3000,3.3020,82
2009-12-29,23:00:00,3.3030,3.3030,3.2995,3.3015,139
2009-12-29,23:05:00,3.3020,3.3060,3.3020,3.3030,150
2009-12-29,23:10:00,3.3020,3.3055,3.3020,3.3045,57
2009-12-29,23:15:00,3.3050,3.3050,3.3040,3.3045,28
2009-12-29,23:20:00,3.3040,3.3040,3.3020,3.3020,76
2009-12-29,23:25:00,3.3035,3.3050,3.3025,3.3040,60
2009-12-29,23:30:00,3.3040,3.3060,3.3030,3.3045,88
2009-12-29,23:35:00,3.3040,3.3050,3.3030,3.3045,60
2009-12-29,23:40:00,3.3035,3.3050,3.3025,3.3040,89
2009-12-29,23:45:00,3.3045,3.3055,3.3035,3.3050,91
2009-12-29,23:50:00,3.3060,3.3060,3.3035,3.3055,56
2009-12-29,23:55:00,3.3055,3.3060,3.3050,3.3055,100
2009-12-30,00:00:00,3.3055,3.3075,3.3050,3.3075,97
2009-12-30,00:05:00,3.3080,3.3095,3.3065,3.3075,118
2009-12-30,00:10:00,3.3070,3.3075,3.3025,3.3045,62
2009-12-30,00:15:00,3.3045,3.3065,3.3010,3.3020,145
2009-12-30,00:20:00,3.3025,3.3035,3.2975,3.2990,258
2009-12-30,00:25:00,3.2995,3.3010,3.2975,3.2985,162
2009-12-30,00:30:00,3.2990,3.3005,3.2965,3.3005,457
2009-12-30,00:35:00,3.3010,3.3020,3.2970,3.3010,209
2009-12-30,00:40:00,3.2995,3.2995,3.2925,3.2995,219
2009-12-30,00:45:00,3.2990,3.3020,3.2985,3.3000,94
2009-12-30,00:50:00,3.3000,3.3060,3.3000,3.3055,95
2009-12-30,00:55:00,3.3065,3.3135,3.3065,3.3105,146
2009-12-30,01:00:00,3.3105,3.3135,3.3100,3.3120,117
2009-12-30,01:05:00,3.3110,3.3185,3.3100,3.3185,114
2009-12-30,01:10:00,3.3190,3.3280,3.3155,3.3155,396
2009-12-30,01:15:00,3.3160,3.3175,3.3120,3.3120,86
2009-12-30,01:20:00,3.3120,3.3185,3.3110,3.3175,133
2009-12-30,01:25:00,3.3175,3.3175,3.3115,3.3120,74
2009-12-30,01:30:00,3.3125,3.3140,3.3115,3.3125,78
2009-12-30,01:35:00,3.3125,3.3130,3.3120,3.3120,44
2009-12-30,01:40:00,3.3120,3.3150,3.3110,3.3140,119
2009-12-30,01:45:00,3.3135,3.3160,3.3130,3.3150,106
2009-12-30,01:50:00,3.3145,3.3170,3.3130,3.3170,105
2009-12-30,01:55:00,3.3170,3.3180,3.3105,3.3120,406
2009-12-30,02:00:00,3.3110,3.3125,3.3080,3.3080,155
2009-12-30,02:05:00,3.3085,3.3100,3.3080,3.3100,17
2009-12-30,02:10:00,3.3100,3.3100,3.3080,3.3080,9
2009-12-30,02:15:00,3.3090,3.3100,3.3050,3.3055,37
2009-12-30,02:20:00,3.3055,3.3075,3.3055,3.3070,37
2009-12-30,02:25:00,3.3075,3.3075,3.3040,3.3055,30
2009-12-30,02:30:00,3.3050,3.3135,3.3040,3.3040,14
2009-12-30,02:35:00,3.3040,3.3045,3.3025,3.3040,31
2009-12-30,02:40:00,3.3045,3.3065,3.3045,3.3065,21
2009-12-30,02:45:00,3.3060,3.3080,3.3060,3.3060,14
2009-12-30,02:50:00,3.3070,3.3090,3.3070,3.3085,11
2009-12-30,02:55:00,3.3090,3.3145,3.3085,3.3140,73
2009-12-30,03:00:00,3.3145,3.3145,3.3040,3.3040,39
2009-12-30,03:05:00,3.3040,3.3055,3.3000,3.3005,42
2009-12-30,03:10:00,3.3005,3.3025,3.3000,3.3000,17
2009-12-30,03:15:00,3.3010,3.3035,3.3005,3.3035,8
2009-12-30,03:20:00,3.3040,3.3045,3.3040,3.3045,7
2009-12-30,03:25:00,3.3045,3.3050,3.3020,3.3020,9
2009-12-30,03:30:00,3.3045,3.3045,3.3045,3.3045,5
2009-12-30,03:35:00,3.3035,3.3035,3.3030,3.3030,2
2009-12-30,03:40:00,3.3045,3.3045,3.3025,3.3025,8
2009-12-30,03:45:00,3.3050,3.3050,3.3050,3.3050,1
2009-12-30,03:50:00,3.3050,3.3050,3.3050,3.3050,7
2009-12-30,03:55:00,3.3040,3.3040,3.3035,3.3035,3
2009-12-30,04:00:00,3.3025,3.3040,3.3025,3.3040,6
2009-12-30,04:05:00,3.3045,3.3050,3.3035,3.3035,6
2009-12-30,04:10:00,3.3035,3.3035,3.3035,3.3035,1
2009-12-30,04:15:00,3.3040,3.3040,3.3030,3.3030,6
2009-12-30,04:25:00,3.3035,3.3035,3.3020,3.3020,8
2009-12-30,04:30:00,3.3135,3.3135,3.3035,3.3035,2
2009-12-30,04:35:00,3.3025,3.3025,3.3025,3.3025,5
2009-12-30,04:40:00,3.3045,3.3045,3.3025,3.3025,4
2009-12-30,04:45:00,3.3025,3.3025,3.3015,3.3015,4
2009-12-30,04:50:00,3.3025,3.3050,3.3025,3.3050,3
2009-12-30,04:55:00,3.3035,3.3035,3.3035,3.3035,1
2009-12-30,05:00:00,3.3045,3.3045,3.3035,3.3035,2
2009-12-30,05:05:00,3.3035,3.3060,3.3035,3.3060,2
2009-12-30,05:15:00,3.3030,3.3030,3.3030,3.3030,1
2009-12-30,05:30:00,3.3015,3.3015,3.3015,3.3015,1
2009-12-30,05:35:00,3.3045,3.3045,3.3045,3.3045,2
2009-12-30,05:45:00,3.3135,3.3135,3.3005,3.3005,2
2009-12-30,05:50:00,3.3005,3.3005,3.3005,3.3005,2
2009-12-30,05:55:00,3.3010,3.3020,3.3010,3.3020,6
2009-12-30,06:00:00,3.3020,3.3020,3.3000,3.3000,3
2009-12-30,06:10:00,3.3020,3.3020,3.3020,3.3020,1
2009-12-30,06:35:00,3.3135,3.3135,3.3135,3.3135,1
2009-12-30,07:05:00,3.3020,3.3020,3.3000,3.3000,2
2009-12-30,07:20:00,3.3020,3.3020,3.3005,3.3005,2
2009-12-30,07:25:00,3.3005,3.3005,3.3000,3.3000,4
2009-12-30,07:30:00,3.3000,3.3000,3.3000,3.3000,3
2009-12-30,07:40:00,3.3000,3.3000,3.3000,3.3000,1
2009-12-30,07:45:00,3.3000,3.3000,3.3000,3.3000,1
2009-12-30,07:50:00,3.3000,3.3005,3.3000,3.3005,3
2009-12-30,07:55:00,3.2975,3.2975,3.2975,3.2975,1
2009-12-30,08:00:00,3.2975,3.2975,3.2975,3.2975,2
2009-12-30,08:05:00,3.3000,3.3000,3.3000,3.3000,4
2009-12-30,08:20:00,3.3010,3.3010,3.3010,3.3010,2
2009-12-30,08:25:00,3.3010,3.3010,3.3010,3.3010,1
2009-12-30,08:30:00,3.3010,3.3020,3.3010,3.3010,4
2009-12-30,08:35:00,3.2985,3.3010,3.2980,3.3010,8
2009-12-30,08:40:00,3.3005,3.3005,3.2955,3.2955,13
2009-12-30,08:45:00,3.2955,3.2955,3.2935,3.2950,8
2009-12-30,08:50:00,3.2960,3.2970,3.2960,3.2970,24
2009-12-30,08:55:00,3.2985,3.2985,3.2985,3.2985,1
2009-12-30,09:00:00,3.2995,3.3000,3.2960,3.3000,21
2009-12-30,09:05:00,3.2975,3.3030,3.2975,3.2995,15
2009-12-30,09:10:00,3.3010,3.3065,3.3010,3.3065,18
2009-12-30,09:15:00,3.3055,3.3070,3.3045,3.3050,13
2009-12-30,09:20:00,3.3050,3.3070,3.3020,3.3020,30
2009-12-30,09:25:00,3.3020,3.3075,3.3020,3.3050,14
2009-12-30,09:30:00,3.3050,3.3080,3.3045,3.3055,25
2009-12-30,09:35:00,3.3075,3.3100,3.3075,3.3090,14
2009-12-30,09:40:00,3.3125,3.3125,3.3095,3.3095,5
2009-12-30,09:45:00,3.3090,3.3130,3.3090,3.3110,7
2009-12-30,09:50:00,3.3110,3.3110,3.3085,3.3090,17
2009-12-30,09:55:00,3.3110,3.3120,3.3105,3.3110,7
2009-12-30,10:00:00,3.3120,3.3120,3.3120,3.3120,2
2009-12-30,10:05:00,3.3110,3.3110,3.3100,3.3105,6
2009-12-30,10:10:00,3.3105,3.3105,3.3105,3.3105,3
2009-12-30,10:15:00,3.3110,3.3125,3.3110,3.3125,4
2009-12-30,10:20:00,3.3120,3.3120,3.3120,3.3120,1
2009-12-30,10:25:00,3.3135,3.3150,3.3135,3.3145,12
2009-12-30,10:30:00,3.3140,3.3195,3.3140,3.3170,20
2009-12-30,10:35:00,3.3165,3.3165,3.3155,3.3155,6
2009-12-30,10:40:00,3.3165,3.3165,3.3165,3.3165,1
2009-12-30,10:45:00,3.3140,3.3160,3.3075,3.3130,15
2009-12-30,10:50:00,3.3125,3.3130,3.3115,3.3120,15
2009-12-30,10:55:00,3.3120,3.3130,3.3120,3.3130,4
2009-12-30,11:00:00,3.3130,3.3160,3.3130,3.3160,16
2009-12-30,11:05:00,3.3170,3.3180,3.3170,3.3180,11
2009-12-30,11:10:00,3.3180,3.3180,3.3180,3.3180,1
2009-12-30,11:15:00,3.3185,3.3195,3.3175,3.3180,10
2009-12-30,11:20:00,3.3190,3.3240,3.3185,3.3240,31
2009-12-30,11:25:00,3.3225,3.3270,3.3225,3.3265,46
2009-12-30,11:30:00,3.3250,3.3250,3.3235,3.3235,30
2009-12-30,11:35:00,3.3220,3.3235,3.3215,3.3235,7
2009-12-30,11:45:00,3.3240,3.3250,3.3240,3.3250,10
2009-12-30,11:50:00,3.3250,3.3260,3.3250,3.3255,8
2009-12-30,11:55:00,3.3240,3.3240,3.3240,3.3240,1
2009-12-30,12:00:00,3.3235,3.3255,3.3235,3.3255,5
2009-12-30,12:10:00,3.3265,3.3265,3.3260,3.3260,5
2009-12-30,12:15:00,3.3250,3.3255,3.3195,3.3200,42
2009-12-30,12:20:00,3.3190,3.3200,3.3190,3.3200,6
2009-12-30,12:30:00,3.3215,3.3215,3.3190,3.3200,32
2009-12-30,12:35:00,3.3200,3.3205,3.3200,3.3205,9
2009-12-30,12:40:00,3.3200,3.3200,3.3200,3.3200,10
2009-12-30,12:45:00,3.3200,3.3200,3.3200,3.3200,5
2009-12-30,12:50:00,3.3195,3.3195,3.3190,3.3195,9
2009-12-30,12:55:00,3.3195,3.3195,3.3185,3.3185,5
2009-12-30,13:00:00,3.3185,3.3190,3.3180,3.3180,5
2009-12-30,13:05:00,3.3175,3.3180,3.3175,3.3180,10
2009-12-30,13:10:00,3.3175,3.3175,3.3175,3.3175,10
2009-12-30,13:15:00,3.3170,3.3180,3.3165,3.3180,8
2009-12-30,13:20:00,3.3180,3.3205,3.3180,3.3205,10
2009-12-30,13:25:00,3.3205,3.3210,3.3200,3.3200,16
2009-12-30,13:30:00,3.3195,3.3265,3.3195,3.3260,34
2009-12-30,13:35:00,3.3250,3.3280,3.3250,3.3260,54
2009-12-30,13:40:00,3.3275,3.3340,3.3275,3.3340,71
2009-12-30,13:45:00,3.3345,3.3375,3.3320,3.3335,71
2009-12-30,13:50:00,3.3345,3.3360,3.3345,3.3350,28
2009-12-30,13:55:00,3.3345,3.3390,3.3335,3.3390,78
2009-12-30,14:00:00,3.3385,3.3405,3.3340,3.3340,46
2009-12-30,14:05:00,3.3345,3.3375,3.3340,3.3375,24
2009-12-30,14:10:00,3.3380,3.3380,3.3365,3.3370,6
2009-12-30,14:15:00,3.3365,3.3380,3.3350,3.3380,26
2009-12-30,14:20:00,3.3385,3.3425,3.3380,3.3410,36
2009-12-30,14:25:00,3.3410,3.3425,3.3395,3.3420,34
2009-12-30,14:30:00,3.3425,3.3430,3.3410,3.3425,27
2009-12-30,14:35:00,3.3425,3.3440,3.3425,3.3425,19
2009-12-30,14:40:00,3.3400,3.3400,3.3395,3.3400,6
2009-12-30,14:45:00,3.3405,3.3410,3.3385,3.3395,15
2009-12-30,14:50:00,3.3400,3.3400,3.3390,3.3390,12
2009-12-30,14:55:00,3.3395,3.3395,3.3370,3.3380,20
2009-12-30,15:00:00,3.3375,3.3380,3.3375,3.3380,5
2009-12-30,15:05:00,3.3375,3.3410,3.3375,3.3395,15
2009-12-30,15:10:00,3.3395,3.3395,3.3395,3.3395,7
2009-12-30,15:15:00,3.3390,3.3390,3.3390,3.3390,2
2009-12-30,15:20:00,3.3390,3.3405,3.3390,3.3405,34
2009-12-30,15:25:00,3.3400,3.3420,3.3400,3.3410,6
2009-12-30,15:30:00,3.3410,3.3475,3.3410,3.3470,68
2009-12-30,15:35:00,3.3475,3.3480,3.3460,3.3470,26
2009-12-30,15:40:00,3.3465,3.3515,3.3465,3.3505,70
2009-12-30,15:45:00,3.3505,3.3510,3.3495,3.3505,29
2009-12-30,15:50:00,3.3505,3.3510,3.3495,3.3500,17
2009-12-30,15:55:00,3.3495,3.3590,3.3495,3.3585,72
2009-12-30,16:00:00,3.3585,3.3620,3.3535,3.3535,127
2009-12-30,16:05:00,3.3535,3.3565,3.3530,3.3565,26
2009-12-30,16:10:00,3.3560,3.3565,3.3550,3.3565,35
2009-12-30,16:15:00,3.3550,3.3560,3.3550,3.3555,9
2009-12-30,16:20:00,3.3550,3.3560,3.3535,3.3550,29
2009-12-30,16:25:00,3.3540,3.3545,3.3530,3.3535,38
2009-12-30,16:30:00,3.3535,3.3550,3.3530,3.3545,14
2009-12-30,16:35:00,3.3540,3.3555,3.3540,3.3550,18
2009-12-30,16:40:00,3.3545,3.3545,3.3520,3.3520,11
2009-12-30,16:45:00,3.3505,3.3520,3.3505,3.3515,19
2009-12-30,16:50:00,3.3515,3.3515,3.3460,3.3460,67
2009-12-30,16:55:00,3.3465,3.3475,3.3445,3.3460,24
2009-12-30,17:00:00,3.3455,3.3455,3.3410,3.3440,74
2009-12-30,17:05:00,3.3430,3.3455,3.3425,3.3425,32
2009-12-30,17:10:00,3.3415,3.3420,3.3380,3.3380,68
2009-12-30,17:15:00,3.3385,3.3400,3.3370,3.3370,39
2009-12-30,17:20:00,3.3375,3.3395,3.3375,3.3380,34
2009-12-30,17:25:00,3.3375,3.3390,3.3355,3.3355,46
2009-12-30,17:30:00,3.3350,3.3365,3.3330,3.3335,64
2009-12-30,17:35:00,3.3340,3.3355,3.3330,3.3335,16
2009-12-30,17:40:00,3.3340,3.3385,3.3335,3.3365,29
2009-12-30,17:45:00,3.3385,3.3390,3.3370,3.3390,25
2009-12-30,17:50:00,3.3385,3.3400,3.3385,3.3400,7
2009-12-30,17:55:00,3.3400,3.3420,3.3390,3.3405,32
2009-12-30,18:00:00,3.3405,3.3420,3.3400,3.3400,18
2009-12-30,18:05:00,3.3400,3.3420,3.3400,3.3405,259
2009-12-30,18:10:00,3.3410,3.3415,3.3375,3.3375,14
2009-12-30,18:15:00,3.3385,3.3415,3.3385,3.3415,7
2009-12-30,18:20:00,3.3415,3.3415,3.3405,3.3405,4
2009-12-30,18:25:00,3.3390,3.3390,3.3380,3.3380,10
2009-12-30,18:30:00,3.3375,3.3400,3.3375,3.3395,25
2009-12-30,18:35:00,3.3390,3.3390,3.3380,3.3390,7
2009-12-30,18:40:00,3.3385,3.3395,3.3380,3.3390,12
2009-12-30,18:45:00,3.3380,3.3380,3.3380,3.3380,1
2009-12-30,18:50:00,3.3380,3.3380,3.3360,3.3360,16
2009-12-30,18:55:00,3.3360,3.3370,3.3335,3.3340,22
2009-12-30,19:00:00,3.3340,3.3350,3.3315,3.3320,31
2009-12-30,19:05:00,3.3320,3.3330,3.3300,3.3300,48
2009-12-30,19:10:00,3.3300,3.3305,3.3290,3.3290,31
2009-12-30,19:15:00,3.3290,3.3290,3.3270,3.3275,41
2009-12-30,19:20:00,3.3275,3.3285,3.3275,3.3285,29
2009-12-30,19:25:00,3.3290,3.3300,3.3280,3.3300,15
2009-12-30,19:30:00,3.3295,3.3305,3.3280,3.3280,8
2009-12-30,19:35:00,3.3310,3.3310,3.3300,3.3300,7
2009-12-30,19:40:00,3.3310,3.3315,3.3300,3.3310,9
2009-12-30,19:45:00,3.3315,3.3335,3.3300,3.3300,48
2009-12-30,19:50:00,3.3295,3.3300,3.3270,3.3270,14
2009-12-30,19:55:00,3.3270,3.3280,3.3255,3.3275,15
2009-12-30,20:00:00,3.3275,3.3285,3.3265,3.3280,14
2009-12-30,20:05:00,3.3270,3.3285,3.3270,3.3280,20
2009-12-30,20:10:00,3.3280,3.3290,3.3275,3.3285,37
2009-12-30,20:15:00,3.3275,3.3285,3.3275,3.3275,15
2009-12-30,20:20:00,3.3275,3.3285,3.3265,3.3285,18
2009-12-30,20:25:00,3.3290,3.3340,3.3290,3.3340,29
2009-12-30,20:30:00,3.3345,3.3355,3.3330,3.3350,23
2009-12-30,20:35:00,3.3350,3.3380,3.3350,3.3370,43
2009-12-30,20:40:00,3.3365,3.3370,3.3365,3.3365,5
2009-12-30,20:45:00,3.3350,3.3360,3.3345,3.3345,9
2009-12-30,20:50:00,3.3345,3.3375,3.3335,3.3370,26
2009-12-30,20:55:00,3.3365,3.3380,3.3360,3.3380,7
2009-12-30,21:00:00,3.3365,3.3370,3.3355,3.3370,29
2009-12-30,21:05:00,3.3375,3.3410,3.3375,3.3410,68
2009-12-30,21:10:00,3.3415,3.3450,3.3400,3.3440,239
2009-12-30,21:15:00,3.3440,3.3445,3.3425,3.3435,62
2009-12-30,21:20:00,3.3435,3.3440,3.3415,3.3415,46
2009-12-30,21:25:00,3.3425,3.3430,3.3415,3.3415,89
2009-12-30,21:30:00,3.3415,3.3445,3.3415,3.3425,91
2009-12-30,21:35:00,3.3425,3.3460,3.3420,3.3440,139
2009-12-30,21:40:00,3.3440,3.3455,3.3435,3.3450,61
2009-12-30,21:45:00,3.3450,3.3455,3.3440,3.3445,23
2009-12-30,21:50:00,3.3450,3.3450,3.3435,3.3435,25
2009-12-30,21:55:00,3.3430,3.3430,3.3380,3.3385,115
2009-12-30,22:00:00,3.3400,3.3420,3.3390,3.3400,61
2009-12-30,22:05:00,3.3400,3.3435,3.3400,3.3425,116
2009-12-30,22:10:00,3.3415,3.3445,3.3400,3.3435,47
2009-12-30,22:15:00,3.3435,3.3435,3.3405,3.3420,58
2009-12-30,22:20:00,3.3425,3.3435,3.3400,3.3410,44
2009-12-30,22:25:00,3.3410,3.3435,3.3410,3.3430,35
2009-12-30,22:30:00,3.3435,3.3440,3.3405,3.3415,102
2009-12-30,22:35:00,3.3405,3.3425,3.3400,3.3415,69
2009-12-30,22:40:00,3.3415,3.3445,3.3400,3.3410,106
2009-12-30,22:45:00,3.3415,3.3455,3.3415,3.3440,164
2009-12-30,22:50:00,3.3440,3.3460,3.3425,3.3430,134
2009-12-30,22:55:00,3.3435,3.3460,3.3435,3.3455,165
2009-12-30,23:00:00,3.3450,3.3460,3.3440,3.3455,73
2009-12-30,23:05:00,3.3450,3.3455,3.3425,3.3445,65
2009-12-30,23:10:00,3.3445,3.3445,3.3405,3.3405,45
2009-12-30,23:15:00,3.3410,3.3420,3.3395,3.3420,74
2009-12-30,23:20:00,3.3420,3.3430,3.3415,3.3425,41
2009-12-30,23:25:00,3.3430,3.3450,3.3425,3.3450,90
2009-12-30,23:30:00,3.3455,3.3460,3.3425,3.3450,125
2009-12-30,23:35:00,3.3450,3.3450,3.3425,3.3430,105
2009-12-30,23:40:00,3.3430,3.3430,3.3360,3.3365,215
2009-12-30,23:45:00,3.3365,3.3380,3.3340,3.3370,94
2009-12-30,23:50:00,3.3365,3.3365,3.3325,3.3330,151
2009-12-30,23:55:00,3.3340,3.3340,3.3290,3.3330,272
2009-12-31,00:00:00,3.3320,3.3360,3.3300,3.3300,97
2009-12-31,00:05:00,3.3300,3.3335,3.3300,3.3335,61
2009-12-31,00:10:00,3.3340,3.3350,3.3310,3.3315,108
2009-12-31,00:15:00,3.3305,3.3345,3.3300,3.3315,51
2009-12-31,00:20:00,3.3320,3.3340,3.3315,3.3335,46
2009-12-31,00:25:00,3.3330,3.3330,3.3270,3.3295,113
2009-12-31,00:30:00,3.3295,3.3340,3.3285,3.3340,52
2009-12-31,00:35:00,3.3340,3.3345,3.3305,3.3320,74
2009-12-31,00:40:00,3.3325,3.3345,3.3320,3.3340,52
2009-12-31,00:45:00,3.3345,3.3345,3.3315,3.3345,54
2009-12-31,00:50:00,3.3345,3.3370,3.3340,3.3360,126
2009-12-31,00:55:00,3.3360,3.3425,3.3360,3.3410,200
2009-12-31,01:00:00,3.3405,3.3410,3.3325,3.3325,76
2009-12-31,01:05:00,3.3330,3.3380,3.3325,3.3380,53
2009-12-31,01:10:00,3.3380,3.3405,3.3380,3.3395,75
2009-12-31,01:15:00,3.3400,3.3420,3.3380,3.3395,81
2009-12-31,01:20:00,3.3395,3.3400,3.3360,3.3390,63
2009-12-31,01:25:00,3.3410,3.3415,3.3385,3.3385,38
2009-12-31,01:30:00,3.3390,3.3430,3.3375,3.3430,79
2009-12-31,01:35:00,3.3430,3.3430,3.3400,3.3410,72
2009-12-31,01:40:00,3.3400,3.3460,3.3400,3.3455,78
2009-12-31,01:45:00,3.3450,3.3455,3.3445,3.3450,69
2009-12-31,01:50:00,3.3445,3.3450,3.3435,3.3445,100
2009-12-31,01:55:00,3.3440,3.3460,3.3430,3.3440,345
2009-12-31,02:00:00,3.3450,3.3490,3.3440,3.3475,82
2009-12-31,02:05:00,3.3470,3.3485,3.3465,3.3485,47
2009-12-31,02:10:00,3.3480,3.3480,3.3465,3.3470,44
2009-12-31,02:15:00,3.3460,3.3460,3.3445,3.3445,30
2009-12-31,02:20:00,3.3445,3.3450,3.3410,3.3415,56
2009-12-31,02:25:00,3.3415,3.3425,3.3380,3.3380,64
2009-12-31,02:30:00,3.3390,3.3435,3.3390,3.3425,41
2009-12-31,02:35:00,3.3425,3.3450,3.3390,3.3390,46
2009-12-31,02:40:00,3.3400,3.3400,3.3370,3.3375,50
2009-12-31,02:45:00,3.3380,3.3395,3.3380,3.3385,14
2009-12-31,02:50:00,3.3375,3.3450,3.3360,3.3375,10
2009-12-31,02:55:00,3.3380,3.3390,3.3375,3.3390,19
2009-12-31,03:00:00,3.3390,3.3390,3.3350,3.3360,35
2009-12-31,03:05:00,3.3360,3.3375,3.3360,3.3375,13
2009-12-31,03:10:00,3.3385,3.3405,3.3385,3.3405,6
2009-12-31,03:15:00,3.3410,3.3410,3.3390,3.3390,12
2009-12-31,03:20:00,3.3405,3.3425,3.3405,3.3425,9
2009-12-31,03:25:00,3.3410,3.3410,3.3400,3.3400,4
2009-12-31,03:30:00,3.3395,3.3425,3.3380,3.3425,21
2009-12-31,03:35:00,3.3415,3.3425,3.3415,3.3425,3
2009-12-31,03:40:00,3.3425,3.3425,3.3425,3.3425,1
2009-12-31,03:45:00,3.3445,3.3450,3.3425,3.3425,7
2009-12-31,03:50:00,3.3425,3.3455,3.3425,3.3455,4
2009-12-31,03:55:00,3.3460,3.3485,3.3460,3.3485,14
2009-12-31,04:00:00,3.3485,3.3485,3.3470,3.3480,8
2009-12-31,04:05:00,3.3480,3.3480,3.3455,3.3455,12
2009-12-31,04:10:00,3.3450,3.3455,3.3445,3.3455,3
2009-12-31,04:15:00,3.3455,3.3455,3.3450,3.3450,9
2009-12-31,04:20:00,3.3450,3.3450,3.3450,3.3450,36
2009-12-31,04:25:00,3.3425,3.3470,3.3425,3.3435,4
2009-12-31,04:30:00,3.3450,3.3455,3.3450,3.3455,2
2009-12-31,04:35:00,3.3455,3.3455,3.3455,3.3455,1
2009-12-31,04:40:00,3.3470,3.3470,3.3455,3.3465,6
2009-12-31,04:45:00,3.3455,3.3465,3.3445,3.3445,4
2009-12-31,04:50:00,3.3445,3.3475,3.3445,3.3455,11
2009-12-31,04:55:00,3.3435,3.3435,3.3410,3.3415,4
2009-12-31,05:05:00,3.3430,3.3475,3.3430,3.3475,7
2009-12-31,05:10:00,3.3425,3.3425,3.3425,3.3425,1
2009-12-31,05:15:00,3.3420,3.3420,3.3415,3.3415,2
2009-12-31,05:20:00,3.3415,3.3415,3.3410,3.3410,3
2009-12-31,05:25:00,3.3395,3.3395,3.3395,3.3395,1
2009-12-31,05:30:00,3.3395,3.3395,3.3395,3.3395,4
2009-12-31,05:35:00,3.3385,3.3480,3.3385,3.3480,10
2009-12-31,05:40:00,3.3450,3.3450,3.3450,3.3450,1
2009-12-31,05:50:00,3.3425,3.3425,3.3425,3.3425,1
2009-12-31,06:00:00,3.3425,3.3425,3.3425,3.3425,1
2009-12-31,06:05:00,3.3425,3.3425,3.3425,3.3425,3
2009-12-31,06:10:00,3.3450,3.3450,3.3430,3.3430,2
2009-12-31,06:25:00,3.3450,3.3450,3.3450,3.3450,1
2009-12-31,07:00:00,3.3430,3.3450,3.3430,3.3450,4
2009-12-31,07:05:00,3.3475,3.3475,3.3475,3.3475,3
2009-12-31,07:15:00,3.3460,3.3465,3.3460,3.3465,4
2009-12-31,07:20:00,3.3470,3.3500,3.3470,3.3500,12
2009-12-31,07:25:00,3.3485,3.3485,3.3485,3.3485,1
2009-12-31,07:35:00,3.3495,3.3495,3.3495,3.3495,1
2009-12-31,07:45:00,3.3495,3.3515,3.3495,3.3515,8
2009-12-31,07:50:00,3.3515,3.3515,3.3515,3.3515,2
2009-12-31,07:55:00,3.3515,3.3515,3.3500,3.3500,2
2009-12-31,08:00:00,3.3480,3.3480,3.3480,3.3480,1
2009-12-31,08:10:00,3.3480,3.3480,3.3480,3.3480,1
2009-12-31,08:30:00,3.3480,3.3485,3.3475,3.3475,7
2009-12-31,08:40:00,3.3480,3.3480,3.3480,3.3480,3
2009-12-31,08:45:00,3.3485,3.3485,3.3485,3.3485,5
2009-12-31,08:50:00,3.3485,3.3485,3.3485,3.3485,5
2009-12-31,08:55:00,3.3490,3.3490,3.3490,3.3490,1
2009-12-31,09:00:00,3.3500,3.3560,3.3500,3.3560,16
2009-12-31,09:05:00,3.3560,3.3650,3.3560,3.3650,41
2009-12-31,09:10:00,3.3645,3.3645,3.3600,3.3620,19
2009-12-31,09:15:00,3.3620,3.3635,3.3620,3.3635,10
2009-12-31,09:25:00,3.3630,3.3695,3.3630,3.3670,24
2009-12-31,09:30:00,3.3635,3.3675,3.3635,3.3650,32
2009-12-31,09:35:00,3.3680,3.3720,3.3670,3.3700,22
2009-12-31,09:40:00,3.3695,3.3785,3.3695,3.3785,46
2009-12-31,09:45:00,3.3790,3.3790,3.3740,3.3740,16
2009-12-31,09:50:00,3.3740,3.3760,3.3740,3.3745,44
2009-12-31,09:55:00,3.3745,3.3750,3.3730,3.3730,68
2009-12-31,10:00:00,3.3730,3.3750,3.3650,3.3650,32
2009-12-31,10:05:00,3.3640,3.3660,3.3640,3.3660,18
2009-12-31,10:10:00,3.3670,3.3780,3.3670,3.3730,10
2009-12-31,10:15:00,3.3725,3.3725,3.3725,3.3725,1
2009-12-31,10:20:00,3.3740,3.3740,3.3740,3.3740,2
2009-12-31,10:25:00,3.3730,3.3730,3.3710,3.3710,3
2009-12-31,10:30:00,3.3745,3.3755,3.3745,3.3755,15
2009-12-31,10:35:00,3.3730,3.3750,3.3730,3.3750,4
2009-12-31,10:40:00,3.3760,3.3760,3.3700,3.3700,6
2009-12-31,10:45:00,3.3700,3.3700,3.3660,3.3675,13
2009-12-31,10:50:00,3.3690,3.3690,3.3680,3.3680,6
2009-12-31,10:55:00,3.3665,3.3700,3.3665,3.3700,8
2009-12-31,11:00:00,3.3700,3.3700,3.3695,3.3695,7
2009-12-31,11:05:00,3.3680,3.3680,3.3660,3.3660,5
2009-12-31,11:10:00,3.3675,3.3675,3.3675,3.3675,5
2009-12-31,11:15:00,3.3675,3.3675,3.3675,3.3675,5
2009-12-31,11:20:00,3.3675,3.3675,3.3675,3.3675,6
2009-12-31,11:30:00,3.3690,3.3690,3.3690,3.3690,3
2009-12-31,11:35:00,3.3680,3.3680,3.3680,3.3680,1
2009-12-31,11:40:00,3.3685,3.3685,3.3685,3.3685,1
2009-12-31,11:55:00,3.3700,3.3700,3.3700,3.3700,5
2009-12-31,12:00:00,3.3700,3.3700,3.3700,3.3700,7
2009-12-31,12:10:00,3.3700,3.3705,3.3700,3.3700,21
2009-12-31,12:20:00,3.3700,3.3700,3.3700,3.3700,1
2009-12-31,12:30:00,3.3680,3.3695,3.3675,3.3680,14
2009-12-31,12:35:00,3.3685,3.3700,3.3675,3.3695,18
2009-12-31,12:40:00,3.3695,3.3695,3.3695,3.3695,1
2009-12-31,12:45:00,3.3690,3.3695,3.3685,3.3695,16
2009-12-31,12:50:00,3.3705,3.3715,3.3705,3.3715,5
2009-12-31,12:55:00,3.3715,3.3715,3.3715,3.3715,2
2009-12-31,13:00:00,3.3710,3.3765,3.3705,3.3760,36
2009-12-31,13:05:00,3.3750,3.3770,3.3750,3.3765,8
2009-12-31,13:10:00,3.3770,3.3775,3.3735,3.3735,12
2009-12-31,13:15:00,3.3745,3.3745,3.3680,3.3690,62
2009-12-31,13:20:00,3.3685,3.3695,3.3660,3.3680,29
2009-12-31,13:25:00,3.3675,3.3700,3.3675,3.3700,9
2009-12-31,13:30:00,3.3695,3.3695,3.3695,3.3695,2
2009-12-31,13:35:00,3.3695,3.3695,3.3695,3.3695,1
2009-12-31,13:40:00,3.3700,3.3710,3.3700,3.3705,3
2009-12-31,13:45:00,3.3715,3.3760,3.3715,3.3730,13
2009-12-31,13:50:00,3.3725,3.3750,3.3725,3.3750,14
2009-12-31,13:55:00,3.3760,3.3760,3.3735,3.3735,8
2009-12-31,14:00:00,3.3740,3.3740,3.3720,3.3720,8
2009-12-31,14:05:00,3.3720,3.3720,3.3720,3.3720,12
2009-12-31,14:10:00,3.3715,3.3715,3.3690,3.3690,6
2009-12-31,14:15:00,3.3715,3.3715,3.3715,3.3715,3
2009-12-31,14:20:00,3.3695,3.3720,3.3690,3.3720,9
2009-12-31,14:25:00,3.3710,3.3710,3.3700,3.3700,7
2009-12-31,14:30:00,3.3715,3.3720,3.3705,3.3715,16
2009-12-31,14:35:00,3.3720,3.3735,3.3720,3.3735,16
2009-12-31,14:40:00,3.3730,3.3730,3.3680,3.3710,61
2009-12-31,14:45:00,3.3730,3.3750,3.3725,3.3750,9
2009-12-31,14:50:00,3.3735,3.3740,3.3715,3.3740,10
2009-12-31,14:55:00,3.3735,3.3755,3.3735,3.3750,13
2009-12-31,15:00:00,3.3750,3.3750,3.3730,3.3730,11
2009-12-31,15:05:00,3.3730,3.3730,3.3720,3.3720,4
2009-12-31,15:10:00,3.3725,3.3745,3.3725,3.3745,12
2009-12-31,15:15:00,3.3745,3.3755,3.3745,3.3755,8
2009-12-31,15:20:00,3.3750,3.3750,3.3745,3.3750,14
2009-12-31,15:25:00,3.3740,3.3740,3.3725,3.3725,10
2009-12-31,15:30:00,3.3720,3.3720,3.3690,3.3695,20
2009-12-31,15:35:00,3.3700,3.3710,3.3700,3.3710,6
2009-12-31,15:40:00,3.3710,3.3715,3.3710,3.3715,3
2009-12-31,15:45:00,3.3710,3.3715,3.3710,3.3715,6
2009-12-31,15:50:00,3.3715,3.3715,3.3700,3.3705,13
2009-12-31,15:55:00,3.3700,3.3710,3.3700,3.3705,6
2009-12-31,16:00:00,3.3700,3.3705,3.3695,3.3700,16
2009-12-31,16:05:00,3.3705,3.3710,3.3705,3.3705,6
2009-12-31,16:10:00,3.3700,3.3700,3.3680,3.3680,13
2009-12-31,16:15:00,3.3680,3.3700,3.3680,3.3700,9
2009-12-31,16:20:00,3.3695,3.3695,3.3685,3.3685,4
2009-12-31,16:25:00,3.3685,3.3685,3.3665,3.3665,15
2009-12-31,16:30:00,3.3665,3.3685,3.3665,3.3680,12
2009-12-31,16:35:00,3.3675,3.3700,3.3675,3.3700,13
2009-12-31,16:40:00,3.3720,3.3730,3.3715,3.3720,11
2009-12-31,16:45:00,3.3725,3.3725,3.3725,3.3725,3
2009-12-31,16:50:00,3.3715,3.3720,3.3700,3.3700,14
2009-12-31,16:55:00,3.3705,3.3705,3.3705,3.3705,1
2009-12-31,17:00:00,3.3700,3.3705,3.3680,3.3705,4
2009-12-31,17:10:00,3.3705,3.3710,3.3695,3.3705,12
2009-12-31,17:15:00,3.3700,3.3700,3.3695,3.3695,5
2009-12-31,17:20:00,3.3695,3.3700,3.3695,3.3700,3
2009-12-31,17:25:00,3.3695,3.3695,3.3690,3.3690,2
2009-12-31,17:30:00,3.3690,3.3715,3.3690,3.3715,13
2009-12-31,17:35:00,3.3715,3.3715,3.3715,3.3715,1
2009-12-31,17:40:00,3.3695,3.3695,3.3690,3.3695,7
2009-12-31,17:45:00,3.3690,3.3700,3.3680,3.3700,6
2009-12-31,17:50:00,3.3680,3.3695,3.3680,3.3695,6
2009-12-31,17:55:00,3.3690,3.3695,3.3690,3.3695,4
2009-12-31,18:00:00,3.3690,3.3705,3.3690,3.3705,6
2009-12-31,18:05:00,3.3710,3.3710,3.3705,3.3710,4
2009-12-31,18:10:00,3.3715,3.3720,3.3705,3.3720,8
2009-12-31,18:15:00,3.3710,3.3725,3.3710,3.3725,4
2009-12-31,18:20:00,3.3730,3.3730,3.3710,3.3715,15
2009-12-31,18:25:00,3.3705,3.3705,3.3700,3.3705,10
2009-12-31,18:30:00,3.3705,3.3705,3.3705,3.3705,5
2009-12-31,18:35:00,3.3710,3.3730,3.3705,3.3730,6
2009-12-31,18:40:00,3.3730,3.3735,3.3715,3.3715,8
2009-12-31,18:45:00,3.3730,3.3735,3.3730,3.3730,6
2009-12-31,18:50:00,3.3720,3.3720,3.3720,3.3720,3
2009-12-31,18:55:00,3.3725,3.3730,3.3725,3.3730,3
2009-12-31,19:05:00,3.3735,3.3740,3.3735,3.3740,11
2009-12-31,19:10:00,3.3740,3.3755,3.3735,3.3750,76
2009-12-31,19:15:00,3.3750,3.3750,3.3730,3.3735,25
2009-12-31,19:20:00,3.3735,3.3745,3.3735,3.3735,18
2009-12-31,19:25:00,3.3730,3.3735,3.3725,3.3735,19
2009-12-31,19:30:00,3.3730,3.3740,3.3730,3.3735,8
2009-12-31,19:35:00,3.3735,3.3735,3.3715,3.3715,23
2009-12-31,19:40:00,3.3710,3.3710,3.3705,3.3710,34
2009-12-31,19:45:00,3.3710,3.3710,3.3700,3.3705,12
2009-12-31,19:50:00,3.3695,3.3700,3.3685,3.3690,30
2009-12-31,19:55:00,3.3680,3.3680,3.3640,3.3640,47
2009-12-31,20:00:00,3.3640,3.3645,3.3630,3.3630,20
2009-12-31,20:05:00,3.3625,3.3640,3.3590,3.3590,104
2009-12-31,20:10:00,3.3590,3.3610,3.3590,3.3590,67
2009-12-31,20:15:00,3.3580,3.3600,3.3570,3.3600,27
2009-12-31,20:20:00,3.3600,3.3600,3.3535,3.3555,42
2009-12-31,20:25:00,3.3570,3.3570,3.3515,3.3530,82
2009-12-31,20:30:00,3.3530,3.3600,3.3515,3.3600,45
2009-12-31,20:35:00,3.3595,3.3600,3.3570,3.3600,29
2009-12-31,20:40:00,3.3605,3.3605,3.3570,3.3570,15
2009-12-31,20:45:00,3.3580,3.3610,3.3580,3.3600,17
2009-12-31,20:50:00,3.3600,3.3620,3.3595,3.3600,23
2009-12-31,20:55:00,3.3610,3.3630,3.3595,3.3595,57
2009-12-31,21:00:00,3.3600,3.3610,3.3585,3.3590,35
2009-12-31,21:05:00,3.3595,3.3600,3.3555,3.3555,117
2009-12-31,21:10:00,3.3555,3.3600,3.3540,3.3545,109
2009-12-31,21:15:00,3.3535,3.3560,3.3535,3.3560,76
2009-12-31,21:20:00,3.3560,3.3570,3.3550,3.3570,130
2009-12-31,21:25:00,3.3560,3.3575,3.3550,3.3575,34
2009-12-31,21:30:00,3.3575,3.3615,3.3565,3.3565,56
2009-12-31,21:35:00,3.3560,3.3615,3.3560,3.3605,43
2009-12-31,21:40:00,3.3605,3.3650,3.3595,3.3620,39
2009-12-31,21:45:00,3.3605,3.3620,3.3535,3.3580,91
2009-12-31,21:50:00,3.3560,3.3560,3.3445,3.3515,197
2009-12-31,21:55:00,3.3515,3.3575,3.3505,3.3575,107
2009-12-31,22:00:00,3.3575,3.3605,3.3575,3.3605,31
2009-12-31,22:05:00,3.3600,3.3695,3.3595,3.3685,136
2009-12-31,22:10:00,3.3685,3.3715,3.3675,3.3675,102
2009-12-31,22:15:00,3.3680,3.3685,3.3625,3.3625,62
2009-12-31,22:20:00,3.3625,3.3635,3.3610,3.3635,77
2009-12-31,22:25:00,3.3630,3.3635,3.3620,3.3635,20
2009-12-31,22:30:00,3.3630,3.3635,3.3610,3.3610,31
2009-12-31,22:35:00,3.3610,3.3620,3.3600,3.3600,31
2009-12-31,22:40:00,3.3610,3.3610,3.3570,3.3595,49
2009-12-31,22:45:00,3.3605,3.3605,3.3590,3.3590,25
2009-12-31,22:50:00,3.3600,3.3610,3.3590,3.3600,35
2009-12-31,22:55:00,3.3600,3.3605,3.3585,3.3585,30
2009-12-31,23:00:00,3.3585,3.3605,3.3580,3.3600,52
2009-12-31,23:05:00,3.3595,3.3650,3.3595,3.3650,95
2009-12-31,23:10:00,3.3640,3.3655,3.3620,3.3620,112
2009-12-31,23:15:00,3.3620,3.3640,3.3615,3.3640,33
2009-12-31,23:20:00,3.3635,3.3655,3.3635,3.3645,30
2009-12-31,23:25:00,3.3645,3.3645,3.3620,3.3630,48
2009-12-31,23:30:00,3.3630,3.3635,3.3600,3.3625,71
2009-12-31,23:35:00,3.3620,3.3660,3.3620,3.3650,59
2009-12-31,23:40:00,3.3655,3.3705,3.3655,3.3705,89
2009-12-31,23:45:00,3.3705,3.3760,3.3700,3.3755,207
2009-12-31,23:50:00,3.3750,3.3765,3.3730,3.3745,65
2009-12-31,23:55:00,3.3730,3.3730,3.3695,3.3730,54
2010-01-01,00:00:00,3.3730,3.3735,3.3680,3.3680,37
2010-01-01,00:05:00,3.3675,3.3690,3.3630,3.3645,69
2010-01-01,00:10:00,3.3655,3.3685,3.3645,3.3650,20
2010-01-01,00:15:00,3.3665,3.3715,3.3660,3.3710,61
2010-01-01,00:20:00,3.3715,3.3770,3.3715,3.3760,80
2010-01-01,00:25:00,3.3760,3.3775,3.3755,3.3755,31
2010-01-01,00:30:00,3.3755,3.3755,3.3725,3.3725,33
2010-01-01,00:35:00,3.3725,3.3735,3.3720,3.3730,20
2010-01-01,00:40:00,3.3730,3.3770,3.3720,3.3755,47
2010-01-01,00:45:00,3.3760,3.3775,3.3755,3.3775,29
2010-01-01,00:50:00,3.3775,3.3785,3.3760,3.3760,28
2010-01-01,00:55:00,3.3760,3.3785,3.3750,3.3770,53
2010-01-01,01:00:00,3.3775,3.3775,3.3770,3.3770,26
2010-01-01,01:05:00,3.3760,3.3790,3.3760,3.3775,27
2010-01-01,01:10:00,3.3770,3.3770,3.3760,3.3765,36
2010-01-01,01:15:00,3.3765,3.3765,3.3750,3.3750,28
2010-01-01,01:20:00,3.3745,3.3745,3.3715,3.3720,49
2010-01-01,01:25:00,3.3715,3.3715,3.3690,3.3690,62
2010-01-01,01:30:00,3.3690,3.3695,3.3655,3.3655,113
2010-01-01,01:35:00,3.3660,3.3665,3.3655,3.3665,88
2010-01-01,01:40:00,3.3660,3.3670,3.3655,3.3660,56
2010-01-01,01:45:00,3.3655,3.3665,3.3650,3.3660,53
2010-01-01,01:50:00,3.3660,3.3670,3.3630,3.3670,124
2010-01-01,01:55:00,3.3670,3.3670,3.3410,3.3425,620
2010-01-01,02:00:00,3.3420,3.3470,3.3395,3.3435,364
2010-01-01,02:05:00,3.3450,3.3470,3.3445,3.3455,30
2010-01-01,02:10:00,3.3460,3.3470,3.3455,3.3460,21
2010-01-01,02:15:00,3.3425,3.3440,3.3375,3.3385,67
2010-01-01,02:20:00,3.3380,3.3410,3.3360,3.3375,47
2010-01-01,02:25:00,3.3385,3.3465,3.3370,3.3435,33
2010-01-01,02:30:00,3.3435,3.3435,3.3415,3.3420,16
2010-01-01,02:35:00,3.3435,3.3450,3.3430,3.3450,6
2010-01-01,02:40:00,3.3450,3.3450,3.3430,3.3435,7
2010-01-01,02:45:00,3.3440,3.3460,3.3440,3.3460,12
2010-01-01,02:50:00,3.3460,3.3470,3.3460,3.3465,6
2010-01-01,02:55:00,3.3470,3.3470,3.3465,3.3470,16
2010-01-01,03:00:00,3.3485,3.3485,3.3480,3.3480,7
2010-01-01,03:05:00,3.3480,3.3490,3.3480,3.3490,3
2010-01-01,03:10:00,3.3490,3.3490,3.3490,3.3490,2
2010-01-01,03:15:00,3.3480,3.3480,3.3435,3.3450,45
2010-01-01,03:20:00,3.3465,3.3480,3.3465,3.3480,6
2010-01-01,03:25:00,3.3480,3.3495,3.3480,3.3495,37
2010-01-01,03:30:00,3.3495,3.3505,3.3495,3.3505,7
2010-01-01,03:35:00,3.3505,3.3525,3.3505,3.3525,9
2010-01-01,03:40:00,3.3530,3.3545,3.3530,3.3545,6
2010-01-01,03:45:00,3.3550,3.3555,3.3550,3.3550,10
2010-01-01,03:50:00,3.3555,3.3560,3.3550,3.3550,10
2010-01-01,03:55:00,3.3560,3.3565,3.3560,3.3565,2
2010-01-01,04:00:00,3.3570,3.3595,3.3570,3.3595,3
2010-01-01,04:05:00,3.3560,3.3560,3.3550,3.3550,12
2010-01-01,04:10:00,3.3575,3.3575,3.3565,3.3570,3
2010-01-01,04:15:00,3.3590,3.3610,3.3590,3.3610,10
2010-01-01,04:20:00,3.3620,3.3630,3.3605,3.3630,29
2010-01-01,04:30:00,3.3465,3.3620,3.3465,3.3620,2
2010-01-01,04:35:00,3.3605,3.3610,3.3540,3.3610,6
2010-01-01,04:40:00,3.3560,3.3560,3.3450,3.3450,19
2010-01-01,04:45:00,3.3450,3.3520,3.3425,3.3515,20
2010-01-01,04:50:00,3.3515,3.3515,3.3515,3.3515,1
2010-01-01,04:55:00,3.3455,3.3470,3.3415,3.3470,7
2010-01-01,05:00:00,3.3410,3.3410,3.3400,3.3405,11
2010-01-01,05:10:00,3.3395,3.3405,3.3395,3.3405,6
2010-01-01,05:15:00,3.3395,3.3395,3.3395,3.3395,3
2010-01-01,05:35:00,3.3465,3.3465,3.3465,3.3465,1
2010-01-01,05:50:00,3.3390,3.3390,3.3390,3.3390,1
2010-01-01,06:00:00,3.3430,3.3430,3.3430,3.3430,1
2010-01-01,06:05:00,3.3435,3.3435,3.3435,3.3435,1
2010-01-01,06:45:00,3.3465,3.3465,3.3465,3.3465,1
2010-01-04,07:00:00,3.3500,3.3595,3.3465,3.3575,31
2010-01-04,07:05:00,3.3550,3.3560,3.3465,3.3465,16
2010-01-04,07:10:00,3.3465,3.3500,3.3465,3.3490,5
2010-01-04,07:15:00,3.3495,3.3545,3.3495,3.3525,16
2010-01-04,07:20:00,3.3525,3.3525,3.3525,3.3525,1
2010-01-04,07:25:00,3.3540,3.3560,3.3540,3.3560,13
2010-01-04,07:30:00,3.3540,3.3560,3.3540,3.3550,13
2010-01-04,07:35:00,3.3550,3.3590,3.3550,3.3590,9
2010-01-04,07:40:00,3.3570,3.3640,3.3570,3.3635,16
2010-01-04,07:45:00,3.3640,3.3640,3.3600,3.3610,10
2010-01-04,07:50:00,3.3590,3.3590,3.3590,3.3590,1
2010-01-04,07:55:00,3.3580,3.3580,3.3565,3.3565,5
2010-01-04,08:00:00,3.3570,3.3570,3.3570,3.3570,1
2010-01-04,08:05:00,3.3575,3.3575,3.3575,3.3575,1
2010-01-04,08:10:00,3.3560,3.3580,3.3560,3.3575,7
2010-01-04,08:15:00,3.3540,3.3540,3.3540,3.3540,1
2010-01-04,08:20:00,3.3575,3.3605,3.3575,3.3605,17
2010-01-04,08:25:00,3.3600,3.3600,3.3600,3.3600,2
2010-01-04,08:30:00,3.3585,3.3585,3.3555,3.3555,5
2010-01-04,08:35:00,3.3585,3.3585,3.3585,3.3585,1
2010-01-04,08:40:00,3.3570,3.3600,3.3540,3.3600,7
2010-01-04,08:45:00,3.3580,3.3580,3.3550,3.3550,3
2010-01-04,08:50:00,3.3550,3.3550,3.3550,3.3550,1
2010-01-04,08:55:00,3.3550,3.3610,3.3520,3.3600,40
2010-01-04,09:00:00,3.3610,3.3695,3.3580,3.3665,84
2010-01-04,09:05:00,3.3685,3.3685,3.3610,3.3620,49
2010-01-04,09:10:00,3.3635,3.3660,3.3635,3.3650,14
2010-01-04,09:15:00,3.3650,3.3710,3.3650,3.3710,21
2010-01-04,09:20:00,3.3710,3.3820,3.3705,3.3805,146
2010-01-04,09:25:00,3.3810,3.3880,3.3805,3.3855,57
2010-01-04,09:30:00,3.3855,3.3920,3.3840,3.3855,53
2010-01-04,09:35:00,3.3855,3.3865,3.3825,3.3825,30
2010-01-04,09:40:00,3.3835,3.3860,3.3835,3.3855,27
2010-01-04,09:45:00,3.3870,3.3875,3.3830,3.3835,21
2010-01-04,09:50:00,3.3835,3.3840,3.3800,3.3800,20
2010-01-04,09:55:00,3.3810,3.3810,3.3785,3.3805,14
2010-01-04,10:00:00,3.3805,3.3845,3.3805,3.3845,5
2010-01-04,10:05:00,3.3835,3.3860,3.3810,3.3835,8
2010-01-04,10:10:00,3.3855,3.3870,3.3855,3.3870,8
2010-01-04,10:15:00,3.3860,3.3860,3.3830,3.3845,6
2010-01-04,10:20:00,3.3825,3.3830,3.3820,3.3820,4
2010-01-04,10:25:00,3.3830,3.3830,3.3830,3.3830,1
2010-01-04,10:30:00,3.3820,3.3875,3.3820,3.3870,16
2010-01-04,10:35:00,3.3880,3.3900,3.3880,3.3900,14
2010-01-04,10:40:00,3.3900,3.3920,3.3890,3.3920,14
2010-01-04,10:45:00,3.3915,3.3915,3.3890,3.3890,11
2010-01-04,10:50:00,3.3885,3.3885,3.3880,3.3885,8
2010-01-04,10:55:00,3.3885,3.3885,3.3885,3.3885,5
2010-01-04,11:00:00,3.3880,3.3885,3.3875,3.3885,7
2010-01-04,11:05:00,3.3875,3.3880,3.3875,3.3880,8
2010-01-04,11:10:00,3.3895,3.3905,3.3890,3.3890,4
2010-01-04,11:15:00,3.3855,3.3855,3.3850,3.3850,9
2010-01-04,11:20:00,3.3840,3.3845,3.3825,3.3845,11
2010-01-04,11:25:00,3.3870,3.3870,3.3870,3.3870,1
2010-01-04,11:30:00,3.3860,3.3890,3.3860,3.3885,16
2010-01-04,11:35:00,3.3875,3.3875,3.3875,3.3875,3
2010-01-04,11:40:00,3.3845,3.3845,3.3840,3.3840,5
2010-01-04,12:00:00,3.3870,3.3870,3.3870,3.3870,2
2010-01-04,12:05:00,3.3835,3.3870,3.3830,3.3870,10
2010-01-04,12:10:00,3.3870,3.3870,3.3860,3.3870,4
2010-01-04,12:15:00,3.3865,3.3885,3.3865,3.3885,5
2010-01-04,12:20:00,3.3870,3.3870,3.3870,3.3870,20
2010-01-04,12:25:00,3.3830,3.3830,3.3830,3.3830,2
2010-01-04,12:30:00,3.3830,3.3830,3.3800,3.3800,35
2010-01-04,12:35:00,3.3805,3.3845,3.3805,3.3825,17
2010-01-04,12:40:00,3.3830,3.3835,3.3825,3.3830,9
2010-01-04,12:45:00,3.3825,3.3840,3.3825,3.3835,12
2010-01-04,12:50:00,3.3840,3.3840,3.3830,3.3835,4
2010-01-04,12:55:00,3.3840,3.3840,3.3825,3.3830,7
2010-01-04,13:00:00,3.3825,3.3825,3.3825,3.3825,23
2010-01-04,13:05:00,3.3825,3.3835,3.3825,3.3830,11
2010-01-04,13:10:00,3.3830,3.3840,3.3825,3.3825,10
2010-01-04,13:15:00,3.3825,3.3830,3.3825,3.3825,3
2010-01-04,13:20:00,3.3825,3.3825,3.3825,3.3825,1
2010-01-04,13:25:00,3.3825,3.3825,3.3815,3.3820,11
2010-01-04,13:30:00,3.3820,3.3830,3.3820,3.3830,13
2010-01-04,13:35:00,3.3830,3.3850,3.3825,3.3850,24
2010-01-04,13:40:00,3.3855,3.3870,3.3850,3.3850,20
2010-01-04,13:45:00,3.3870,3.3895,3.3865,3.3885,40
2010-01-04,13:50:00,3.3890,3.3900,3.3880,3.3900,21
2010-01-04,13:55:00,3.3905,3.3905,3.3890,3.3895,27
2010-01-04,14:00:00,3.3900,3.3910,3.3900,3.3910,14
2010-01-04,14:05:00,3.3920,3.3945,3.3920,3.3935,52
2010-01-04,14:10:00,3.3935,3.3935,3.3925,3.3930,11
2010-01-04,14:15:00,3.3910,3.3915,3.3910,3.3915,5
2010-01-04,14:20:00,3.3915,3.3920,3.3880,3.3880,23
2010-01-04,14:25:00,3.3880,3.3890,3.3875,3.3890,11
2010-01-04,14:30:00,3.3895,3.3900,3.3885,3.3900,20
2010-01-04,14:35:00,3.3895,3.3900,3.3880,3.3890,18
2010-01-04,14:40:00,3.3890,3.3895,3.3880,3.3885,11
2010-01-04,14:45:00,3.3885,3.3890,3.3840,3.3840,50
2010-01-04,14:50:00,3.3840,3.3860,3.3840,3.3850,26
2010-01-04,14:55:00,3.3835,3.3840,3.3810,3.3810,22
2010-01-04,15:00:00,3.3815,3.3815,3.3755,3.3760,40
2010-01-04,15:05:00,3.3770,3.3770,3.3730,3.3745,51
2010-01-04,15:10:00,3.3750,3.3750,3.3720,3.3725,66
2010-01-04,15:15:00,3.3725,3.3725,3.3695,3.3700,161
2010-01-04,15:20:00,3.3715,3.3725,3.3700,3.3715,42
2010-01-04,15:25:00,3.3720,3.3740,3.3720,3.3740,17
2010-01-04,15:30:00,3.3745,3.3765,3.3730,3.3730,44
2010-01-04,15:35:00,3.3740,3.3780,3.3740,3.3780,34
2010-01-04,15:40:00,3.3785,3.3790,3.3770,3.3770,15
2010-01-04,15:45:00,3.3770,3.3800,3.3770,3.3800,25
2010-01-04,15:50:00,3.3805,3.3825,3.3805,3.3805,23
2010-01-04,15:55:00,3.3800,3.3865,3.3800,3.3860,19
2010-01-04,16:00:00,3.3850,3.3885,3.3850,3.3865,105
2010-01-04,16:05:00,3.3860,3.3865,3.3840,3.3840,52
2010-01-04,16:10:00,3.3850,3.3865,3.3845,3.3845,52
2010-01-04,16:15:00,3.3850,3.3865,3.3825,3.3835,62
2010-01-04,16:20:00,3.3845,3.3860,3.3840,3.3840,26
2010-01-04,16:25:00,3.3860,3.3860,3.3825,3.3840,69
2010-01-04,16:30:00,3.3840,3.3850,3.3815,3.3815,70
2010-01-04,16:35:00,3.3830,3.3830,3.3820,3.3830,36
2010-01-04,16:40:00,3.3840,3.3865,3.3840,3.3850,23
2010-01-04,16:45:00,3.3850,3.3925,3.3850,3.3920,62
2010-01-04,16:50:00,3.3915,3.3960,3.3915,3.3960,79
2010-01-04,16:55:00,3.3950,3.3950,3.3905,3.3905,45
2010-01-04,17:00:00,3.3915,3.3965,3.3910,3.3945,59
2010-01-04,17:05:00,3.3965,3.3970,3.3915,3.3915,23
2010-01-04,17:10:00,3.3905,3.3940,3.3900,3.3925,25
2010-01-04,17:15:00,3.3935,3.3960,3.3935,3.3960,18
2010-01-04,17:20:00,3.3945,3.3965,3.3945,3.3965,17
2010-01-04,17:25:00,3.3960,3.3970,3.3945,3.3945,18
2010-01-04,17:30:00,3.3955,3.3980,3.3955,3.3970,37
2010-01-04,17:35:00,3.3980,3.4030,3.3980,3.3990,126
2010-01-04,17:40:00,3.3990,3.4015,3.3990,3.4000,81
2010-01-04,17:45:00,3.4005,3.4055,3.4005,3.4050,101
2010-01-04,17:50:00,3.4050,3.4080,3.4050,3.4065,102
2010-01-04,17:55:00,3.4075,3.4105,3.4065,3.4095,104
2010-01-04,18:00:00,3.4095,3.4130,3.4090,3.4130,101
2010-01-04,18:05:00,3.4140,3.4150,3.4120,3.4125,101
2010-01-04,18:10:00,3.4120,3.4135,3.4105,3.4135,36
2010-01-04,18:15:00,3.4135,3.4155,3.4130,3.4135,51
2010-01-04,18:20:00,3.4130,3.4140,3.4120,3.4120,65
2010-01-04,18:25:00,3.4120,3.4130,3.4120,3.4120,23
2010-01-04,18:30:00,3.4120,3.4135,3.4085,3.4125,67
2010-01-04,18:35:00,3.4120,3.4145,3.4115,3.4145,41
2010-01-04,18:40:00,3.4150,3.4150,3.4125,3.4125,44
2010-01-04,18:45:00,3.4130,3.4140,3.4115,3.4115,23
2010-01-04,18:50:00,3.4110,3.4130,3.4105,3.4105,37
2010-01-04,18:55:00,3.4105,3.4120,3.4100,3.4115,50
2010-01-04,19:00:00,3.4130,3.4180,3.4125,3.4170,76
2010-01-04,19:05:00,3.4155,3.4265,3.4155,3.4255,226
2010-01-04,19:10:00,3.4250,3.4260,3.4225,3.4245,52
2010-01-04,19:15:00,3.4235,3.4250,3.4225,3.4240,39
2010-01-04,19:20:00,3.4235,3.4290,3.4235,3.4275,101
2010-01-04,19:25:00,3.4270,3.4280,3.4250,3.4260,52
2010-01-04,19:30:00,3.4265,3.4265,3.4230,3.4245,35
2010-01-04,19:35:00,3.4245,3.4245,3.4230,3.4245,17
2010-01-04,19:40:00,3.4230,3.4230,3.4210,3.4210,32
2010-01-04,19:45:00,3.4210,3.4210,3.4165,3.4200,73
2010-01-04,19:50:00,3.4190,3.4200,3.4185,3.4185,9
2010-01-04,19:55:00,3.4185,3.4200,3.4175,3.4190,24
2010-01-04,20:00:00,3.4185,3.4190,3.4180,3.4190,16
2010-01-04,20:05:00,3.4200,3.4210,3.4185,3.4195,34
2010-01-04,20:10:00,3.4190,3.4195,3.4160,3.4180,55
2010-01-04,20:15:00,3.4180,3.4190,3.4170,3.4170,29
2010-01-04,20:20:00,3.4160,3.4165,3.4155,3.4155,14
2010-01-04,20:25:00,3.4185,3.4190,3.4180,3.4190,14
2010-01-04,20:30:00,3.4195,3.4205,3.4130,3.4140,107
2010-01-04,20:35:00,3.4135,3.4135,3.4090,3.4100,105
2010-01-04,20:40:00,3.4095,3.4100,3.4045,3.4060,293
2010-01-04,20:45:00,3.4060,3.4075,3.4030,3.4065,142
2010-01-04,20:50:00,3.4065,3.4075,3.4035,3.4060,202
2010-01-04,20:55:00,3.4060,3.4075,3.4045,3.4050,176
2010-01-04,21:00:00,3.4050,3.4075,3.4015,3.4045,217
2010-01-04,21:05:00,3.4055,3.4095,3.4045,3.4095,241
2010-01-04,21:10:00,3.4095,3.4165,3.4055,3.4080,618
2010-01-04,21:15:00,3.4075,3.4130,3.4070,3.4125,110
2010-01-04,21:20:00,3.4130,3.4190,3.4120,3.4145,132
2010-01-04,21:25:00,3.4150,3.4160,3.4110,3.4120,130
2010-01-04,21:30:00,3.4110,3.4150,3.4105,3.4135,92
2010-01-04,21:35:00,3.4145,3.4155,3.4125,3.4135,111
2010-01-04,21:40:00,3.4130,3.4160,3.4115,3.4160,94
2010-01-04,21:45:00,3.4155,3.4250,3.4155,3.4215,258
2010-01-04,21:50:00,3.4215,3.4230,3.4175,3.4180,77
2010-01-04,21:55:00,3.4180,3.4220,3.4180,3.4210,102
2010-01-04,22:00:00,3.4215,3.4270,3.4215,3.4265,176
2010-01-04,22:05:00,3.4260,3.4290,3.4235,3.4235,384
2010-01-04,22:10:00,3.4235,3.4260,3.4235,3.4250,183
2010-01-04,22:15:00,3.4250,3.4250,3.4220,3.4225,128
2010-01-04,22:20:00,3.4225,3.4245,3.4210,3.4215,180
2010-01-04,22:25:00,3.4215,3.4215,3.4145,3.4150,274
2010-01-04,22:30:00,3.4150,3.4150,3.4085,3.4115,467
2010-01-04,22:35:00,3.4110,3.4160,3.4110,3.4115,166
2010-01-04,22:40:00,3.4125,3.4150,3.4085,3.4110,258
2010-01-04,22:45:00,3.4115,3.4135,3.4100,3.4130,128
2010-01-04,22:50:00,3.4125,3.4190,3.4115,3.4165,194
2010-01-04,22:55:00,3.4160,3.4185,3.4130,3.4145,182
2010-01-04,23:00:00,3.4145,3.4160,3.4090,3.4095,254
2010-01-04,23:05:00,3.4095,3.4155,3.4095,3.4145,279
2010-01-04,23:10:00,3.4135,3.4135,3.4020,3.4030,178
2010-01-04,23:15:00,3.4030,3.4050,3.4000,3.4005,212
2010-01-04,23:20:00,3.4005,3.4060,3.4000,3.4060,216
2010-01-04,23:25:00,3.4060,3.4075,3.4040,3.4065,194
2010-01-04,23:30:00,3.4075,3.4075,3.4030,3.4050,139
2010-01-04,23:35:00,3.4050,3.4090,3.4045,3.4085,119
2010-01-04,23:40:00,3.4085,3.4145,3.4065,3.4145,278
2010-01-04,23:45:00,3.4160,3.4200,3.4155,3.4160,322
2010-01-04,23:50:00,3.4160,3.4170,3.4120,3.4130,177
2010-01-04,23:55:00,3.4125,3.4145,3.4105,3.4145,106
2010-01-05,00:00:00,3.4140,3.4160,3.4070,3.4070,302
2010-01-05,00:05:00,3.4070,3.4075,3.3975,3.3990,218
2010-01-05,00:10:00,3.3985,3.4025,3.3980,3.3985,188
2010-01-05,00:15:00,3.3980,3.3980,3.3910,3.3930,240
2010-01-05,00:20:00,3.3930,3.3960,3.3890,3.3960,318
2010-01-05,00:25:00,3.3960,3.3990,3.3950,3.3970,258
2010-01-05,00:30:00,3.3970,3.3980,3.3965,3.3970,82
2010-01-05,00:35:00,3.3975,3.3985,3.3965,3.3970,70
2010-01-05,00:40:00,3.3975,3.4060,3.3975,3.4050,140
2010-01-05,00:45:00,3.4050,3.4065,3.3985,3.3985,166
2010-01-05,00:50:00,3.3990,3.4105,3.3975,3.4095,198
2010-01-05,00:55:00,3.4090,3.4135,3.4090,3.4135,289
2010-01-05,01:00:00,3.4135,3.4140,3.4105,3.4105,165
2010-01-05,01:05:00,3.4110,3.4130,3.4100,3.4115,77
2010-01-05,01:10:00,3.4105,3.4115,3.4100,3.4105,56
2010-01-05,01:15:00,3.4100,3.4105,3.4080,3.4090,47
2010-01-05,01:20:00,3.4085,3.4100,3.4060,3.4070,102
2010-01-05,01:25:00,3.4075,3.4075,3.4050,3.4050,56
2010-01-05,01:30:00,3.4050,3.4095,3.4050,3.4095,99
2010-01-05,01:35:00,3.4090,3.4115,3.4075,3.4115,60
2010-01-05,01:40:00,3.4125,3.4130,3.4100,3.4100,70
2010-01-05,01:45:00,3.4095,3.4105,3.4075,3.4075,82
2010-01-05,01:50:00,3.4085,3.4085,3.4040,3.4055,223
2010-01-05,01:55:00,3.4060,3.4080,3.4020,3.4080,317
2010-01-05,02:00:00,3.4075,3.4075,3.4040,3.4040,148
2010-01-05,02:05:00,3.4045,3.4050,3.4030,3.4035,70
2010-01-05,02:10:00,3.4035,3.4060,3.4030,3.4060,56
2010-01-05,02:15:00,3.4045,3.4060,3.4045,3.4060,35
2010-01-05,02:20:00,3.4060,3.4085,3.4035,3.4085,94
2010-01-05,02:25:00,3.4080,3.4125,3.4075,3.4115,60
2010-01-05,02:30:00,3.4120,3.4120,3.4120,3.4120,5
2010-01-05,02:35:00,3.4110,3.4150,3.4105,3.4120,103
2010-01-05,02:40:00,3.4120,3.4150,3.4120,3.4140,46
2010-01-05,02:45:00,3.4145,3.4150,3.4115,3.4120,43
2010-01-05,02:50:00,3.4115,3.4135,3.4100,3.4120,68
2010-01-05,02:55:00,3.4120,3.4135,3.4105,3.4120,23
2010-01-05,03:00:00,3.4120,3.4120,3.4070,3.4070,23
2010-01-05,03:05:00,3.4065,3.4125,3.4065,3.4125,27
2010-01-05,03:10:00,3.4125,3.4135,3.4110,3.4110,17
2010-01-05,03:15:00,3.4125,3.4150,3.4125,3.4130,12
2010-01-05,03:20:00,3.4130,3.4130,3.4100,3.4100,9
2010-01-05,03:25:00,3.4100,3.4135,3.4100,3.4135,19
2010-01-05,03:30:00,3.4135,3.4135,3.4100,3.4100,16
2010-01-05,03:35:00,3.4110,3.4110,3.4105,3.4105,5
2010-01-05,03:40:00,3.4105,3.4115,3.4100,3.4110,21
2010-01-05,03:45:00,3.4100,3.4105,3.4090,3.4090,11
2010-01-05,03:55:00,3.4085,3.4120,3.4075,3.4120,15
2010-01-05,04:00:00,3.4120,3.4145,3.4105,3.4105,30
2010-01-05,04:05:00,3.4115,3.4115,3.4115,3.4115,1
2010-01-05,04:10:00,3.4130,3.4130,3.4105,3.4105,17
2010-01-05,04:15:00,3.4110,3.4110,3.4100,3.4100,6
2010-01-05,04:20:00,3.4110,3.4110,3.4105,3.4110,35
2010-01-05,04:25:00,3.4115,3.4115,3.4115,3.4115,2
2010-01-05,04:30:00,3.4060,3.4120,3.4060,3.4120,3
2010-01-05,04:35:00,3.4110,3.4125,3.4110,3.4125,4
2010-01-05,04:40:00,3.4130,3.4130,3.4125,3.4130,6
2010-01-05,04:45:00,3.4130,3.4140,3.4125,3.4130,7
2010-01-05,04:50:00,3.4145,3.4150,3.4140,3.4140,9
2010-01-05,04:55:00,3.4150,3.4175,3.4145,3.4165,13
2010-01-05,05:00:00,3.4160,3.4170,3.4130,3.4130,9
2010-01-05,05:05:00,3.4140,3.4140,3.4130,3.4130,3
2010-01-05,05:10:00,3.4135,3.4135,3.4130,3.4130,2
2010-01-05,05:15:00,3.4150,3.4150,3.4130,3.4130,3
2010-01-05,05:20:00,3.4130,3.4130,3.4125,3.4125,6
2010-01-05,05:30:00,3.4140,3.4155,3.4140,3.4150,5
2010-01-05,05:40:00,3.4060,3.4150,3.4060,3.4150,13
2010-01-05,05:45:00,3.4135,3.4135,3.4135,3.4135,1
2010-01-05,05:55:00,3.4160,3.4175,3.4150,3.4150,29
2010-01-05,06:05:00,3.4140,3.4140,3.4140,3.4140,2
2010-01-05,06:10:00,3.4150,3.4150,3.4150,3.4150,5
2010-01-05,06:35:00,3.4060,3.4060,3.4060,3.4060,1
2010-01-05,07:00:00,3.4135,3.4160,3.4105,3.4160,12
2010-01-05,07:05:00,3.4140,3.4140,3.4125,3.4140,10
2010-01-05,07:10:00,3.4110,3.4110,3.4110,3.4110,1
2010-01-05,07:20:00,3.4105,3.4105,3.4100,3.4100,3
2010-01-05,07:25:00,3.4100,3.4100,3.4085,3.4085,3
2010-01-05,07:30:00,3.4090,3.4095,3.4090,3.4090,9
2010-01-05,07:40:00,3.4080,3.4080,3.4080,3.4080,9
2010-01-05,07:45:00,3.4085,3.4085,3.4085,3.4085,1
2010-01-05,07:50:00,3.4085,3.4085,3.4085,3.4085,1
2010-01-05,07:55:00,3.4075,3.4075,3.4070,3.4070,5
2010-01-05,08:00:00,3.4090,3.4095,3.4085,3.4085,11
2010-01-05,08:05:00,3.4095,3.4110,3.4095,3.4095,23
2010-01-05,08:10:00,3.4085,3.4185,3.4085,3.4160,40
2010-01-05,08:15:00,3.4175,3.4175,3.4175,3.4175,2
2010-01-05,08:20:00,3.4150,3.4170,3.4145,3.4170,5
2010-01-05,08:30:00,3.4165,3.4170,3.4145,3.4145,9
2010-01-05,08:35:00,3.4160,3.4160,3.4155,3.4155,3
2010-01-05,08:40:00,3.4150,3.4150,3.4145,3.4145,3
2010-01-05,08:45:00,3.4130,3.4130,3.4130,3.4130,2
2010-01-05,08:50:00,3.4125,3.4125,3.4125,3.4125,1
2010-01-05,08:55:00,3.4115,3.4115,3.4080,3.4110,26
2010-01-05,09:00:00,3.4080,3.4080,3.4025,3.4065,40
2010-01-05,09:05:00,3.4085,3.4150,3.4080,3.4135,22
2010-01-05,09:10:00,3.4125,3.4140,3.4105,3.4105,36
2010-01-05,09:15:00,3.4100,3.4110,3.4025,3.4030,24
2010-01-05,09:20:00,3.4025,3.4025,3.3950,3.3960,72
2010-01-05,09:25:00,3.3975,3.3985,3.3965,3.3985,8
2010-01-05,09:30:00,3.3980,3.4015,3.3980,3.4000,19
2010-01-05,09:35:00,3.4010,3.4010,3.4000,3.4010,9
2010-01-05,09:40:00,3.4010,3.4010,3.4010,3.4010,3
2010-01-05,09:45:00,3.4000,3.4000,3.4000,3.4000,4
2010-01-05,09:50:00,3.4000,3.4000,3.3995,3.3995,9
2010-01-05,09:55:00,3.3990,3.4010,3.3990,3.4000,7
2010-01-05,10:00:00,3.4000,3.4015,3.3995,3.4015,17
2010-01-05,10:05:00,3.4015,3.4015,3.3990,3.3990,5
2010-01-05,10:10:00,3.4000,3.4000,3.3995,3.4000,10
2010-01-05,10:15:00,3.4005,3.4035,3.4005,3.4025,7
2010-01-05,10:20:00,3.4035,3.4040,3.4035,3.4035,4
2010-01-05,10:25:00,3.4020,3.4040,3.4020,3.4040,5
2010-01-05,10:30:00,3.4020,3.4045,3.4010,3.4045,7
2010-01-05,10:40:00,3.4045,3.4045,3.4045,3.4045,1
2010-01-05,10:45:00,3.4045,3.4045,3.4035,3.4035,2
2010-01-05,10:50:00,3.4065,3.4080,3.4035,3.4060,12
2010-01-05,10:55:00,3.4045,3.4060,3.3985,3.4035,58
2010-01-05,11:00:00,3.4000,3.4025,3.4000,3.4015,15
2010-01-05,11:05:00,3.4015,3.4045,3.4015,3.4045,2
2010-01-05,11:10:00,3.4050,3.4070,3.4035,3.4070,10
2010-01-05,11:15:00,3.4080,3.4100,3.4055,3.4055,25
2010-01-05,11:20:00,3.4055,3.4055,3.4030,3.4030,2
2010-01-05,11:25:00,3.4050,3.4050,3.4020,3.4020,42
2010-01-05,11:30:00,3.4050,3.4050,3.4050,3.4050,2
2010-01-05,11:35:00,3.4055,3.4055,3.4055,3.4055,3
2010-01-05,11:40:00,3.4040,3.4040,3.4020,3.4025,21
2010-01-05,11:45:00,3.4025,3.4035,3.4025,3.4035,2
2010-01-05,11:50:00,3.4030,3.4040,3.4030,3.4040,5
2010-01-05,12:00:00,3.4040,3.4040,3.4040,3.4040,1
2010-01-05,12:10:00,3.4030,3.4030,3.4030,3.4030,1
2010-01-05,12:20:00,3.4040,3.4040,3.4040,3.4040,1
2010-01-05,12:25:00,3.4040,3.4040,3.4040,3.4040,1
2010-01-05,12:30:00,3.4040,3.4060,3.4035,3.4060,17
2010-01-05,12:35:00,3.4070,3.4085,3.4070,3.4080,11
2010-01-05,12:40:00,3.4085,3.4085,3.4065,3.4065,7
2010-01-05,12:45:00,3.4055,3.4055,3.4050,3.4050,7
2010-01-05,12:50:00,3.4050,3.4050,3.4030,3.4030,8
2010-01-05,12:55:00,3.4020,3.4040,3.4015,3.4030,18
2010-01-05,13:00:00,3.4030,3.4040,3.4010,3.4040,10
2010-01-05,13:05:00,3.4035,3.4035,3.4020,3.4020,9
2010-01-05,13:10:00,3.4035,3.4050,3.4020,3.4035,8
2010-01-05,13:15:00,3.4030,3.4040,3.4030,3.4040,5
2010-01-05,13:20:00,3.4035,3.4035,3.4030,3.4035,7
2010-01-05,13:25:00,3.4050,3.4060,3.4050,3.4060,5
2010-01-05,13:30:00,3.4060,3.4080,3.4060,3.4070,13
2010-01-05,13:35:00,3.4075,3.4110,3.4075,3.4095,43
2010-01-05,13:40:00,3.4090,3.4115,3.4090,3.4110,12
2010-01-05,13:45:00,3.4115,3.4145,3.4115,3.4135,55
2010-01-05,13:50:00,3.4140,3.4155,3.4140,3.4155,44
2010-01-05,13:55:00,3.4155,3.4160,3.4130,3.4130,41
2010-01-05,14:00:00,3.4135,3.4135,3.4110,3.4130,18
2010-01-05,14:05:00,3.4130,3.4130,3.4100,3.4110,24
2010-01-05,14:10:00,3.4115,3.4120,3.4095,3.4095,16
2010-01-05,14:15:00,3.4090,3.4090,3.4085,3.4085,7
2010-01-05,14:20:00,3.4080,3.4115,3.4080,3.4100,12
2010-01-05,14:25:00,3.4100,3.4100,3.4085,3.4100,12
2010-01-05,14:30:00,3.4110,3.4125,3.4095,3.4125,21
2010-01-05,14:35:00,3.4130,3.4145,3.4125,3.4140,26
2010-01-05,14:40:00,3.4135,3.4135,3.4125,3.4125,4
2010-01-05,14:45:00,3.4130,3.4135,3.4125,3.4135,16
2010-01-05,14:50:00,3.4145,3.4170,3.4140,3.4170,30
2010-01-05,14:55:00,3.4170,3.4175,3.4155,3.4160,39
2010-01-05,15:00:00,3.4170,3.4210,3.4170,3.4190,69
2010-01-05,15:05:00,3.4200,3.4215,3.4190,3.4190,30
2010-01-05,15:10:00,3.4185,3.4185,3.4165,3.4170,28
2010-01-05,15:15:00,3.4175,3.4190,3.4175,3.4190,8
2010-01-05,15:20:00,3.4175,3.4180,3.4165,3.4165,11
2010-01-05,15:25:00,3.4165,3.4165,3.4150,3.4160,5
2010-01-05,15:30:00,3.4160,3.4190,3.4145,3.4185,13
2010-01-05,15:35:00,3.4180,3.4185,3.4180,3.4180,6
2010-01-05,15:40:00,3.4170,3.4175,3.4170,3.4175,4
2010-01-05,15:45:00,3.4175,3.4185,3.4140,3.4145,28
2010-01-05,15:50:00,3.4145,3.4160,3.4135,3.4160,23
2010-01-05,15:55:00,3.4160,3.4175,3.4150,3.4165,39
2010-01-05,16:00:00,3.4180,3.4200,3.4130,3.4130,68
2010-01-05,16:05:00,3.4135,3.4155,3.4130,3.4145,64
2010-01-05,16:10:00,3.4145,3.4150,3.4130,3.4140,32
2010-01-05,16:15:00,3.4140,3.4140,3.4100,3.4105,129
2010-01-05,16:20:00,3.4105,3.4105,3.4040,3.4040,58
2010-01-05,16:25:00,3.4045,3.4065,3.4040,3.4045,43
2010-01-05,16:30:00,3.4045,3.4045,3.3985,3.3995,77
2010-01-05,16:35:00,3.4000,3.4035,3.4000,3.4020,63
2010-01-05,16:40:00,3.4025,3.4025,3.3950,3.3955,109
2010-01-05,16:45:00,3.3960,3.3975,3.3925,3.3925,79
2010-01-05,16:50:00,3.3925,3.3970,3.3915,3.3970,57
2010-01-05,16:55:00,3.3970,3.3970,3.3925,3.3950,31
2010-01-05,17:00:00,3.3955,3.3985,3.3940,3.3975,68
2010-01-05,17:05:00,3.3965,3.3995,3.3965,3.3995,25
2010-01-05,17:10:00,3.3995,3.3995,3.3980,3.3990,12
2010-01-05,17:15:00,3.3995,3.4040,3.3995,3.4005,47
2010-01-05,17:20:00,3.4005,3.4010,3.4005,3.4005,7
2010-01-05,17:25:00,3.3995,3.4010,3.3985,3.3990,25
2010-01-05,17:30:00,3.3995,3.4045,3.3985,3.3985,46
2010-01-05,17:35:00,3.3985,3.4010,3.3975,3.4010,34
2010-01-05,17:40:00,3.4005,3.4005,3.3965,3.3975,50
2010-01-05,17:45:00,3.3980,3.3980,3.3955,3.3965,42
2010-01-05,17:50:00,3.3965,3.3965,3.3940,3.3945,35
2010-01-05,17:55:00,3.3945,3.3955,3.3870,3.3895,105
2010-01-05,18:00:00,3.3890,3.3910,3.3885,3.3910,34
2010-01-05,18:05:00,3.3915,3.3940,3.3915,3.3925,27
2010-01-05,18:10:00,3.3885,3.3920,3.3880,3.3920,19
2010-01-05,18:15:00,3.3905,3.3925,3.3905,3.3920,17
2010-01-05,18:20:00,3.3900,3.3925,3.3900,3.3905,19
2010-01-05,18:25:00,3.3905,3.3960,3.3905,3.3955,30
2010-01-05,18:30:00,3.3955,3.3955,3.3915,3.3915,23
2010-01-05,18:35:00,3.3930,3.3930,3.3915,3.3915,6
2010-01-05,18:40:00,3.3915,3.3925,3.3885,3.3885,13
2010-01-05,18:45:00,3.3900,3.3900,3.3845,3.3865,79
2010-01-05,18:50:00,3.3860,3.3870,3.3845,3.3860,65
2010-01-05,18:55:00,3.3855,3.3865,3.3825,3.3825,43
2010-01-05,19:00:00,3.3830,3.3875,3.3820,3.3865,54
2010-01-05,19:05:00,3.3870,3.3895,3.3860,3.3895,75
2010-01-05,19:10:00,3.3905,3.3940,3.3880,3.3880,83
2010-01-05,19:15:00,3.3890,3.3900,3.3860,3.3880,24
2010-01-05,19:20:00,3.3865,3.3905,3.3865,3.3890,34
2010-01-05,19:25:00,3.3895,3.3930,3.3890,3.3930,25
2010-01-05,19:30:00,3.3925,3.3935,3.3905,3.3925,56
2010-01-05,19:35:00,3.3930,3.3960,3.3930,3.3955,26
2010-01-05,19:40:00,3.3955,3.3960,3.3950,3.3955,13
2010-01-05,19:45:00,3.3955,3.3985,3.3955,3.3960,35
2010-01-05,19:50:00,3.3970,3.3995,3.3960,3.3990,36
2010-01-05,19:55:00,3.3985,3.3990,3.3960,3.3960,20
2010-01-05,20:00:00,3.3960,3.3990,3.3960,3.3990,18
2010-01-05,20:05:00,3.3995,3.4035,3.3990,3.4010,55
2010-01-05,20:10:00,3.4015,3.4030,3.4015,3.4025,50
2010-01-05,20:15:00,3.4020,3.4070,3.4015,3.4070,119
2010-01-05,20:20:00,3.4055,3.4060,3.4020,3.4040,60
2010-01-05,20:25:00,3.4030,3.4075,3.4025,3.4075,110
2010-01-05,20:30:00,3.4055,3.4070,3.4005,3.4005,149
2010-01-05,20:35:00,3.4005,3.4040,3.3975,3.3985,86
2010-01-05,20:40:00,3.3980,3.4020,3.3955,3.4020,127
2010-01-05,20:45:00,3.4010,3.4030,3.3955,3.3960,100
2010-01-05,20:50:00,3.3955,3.3970,3.3955,3.3955,28
2010-01-05,20:55:00,3.3955,3.3955,3.3895,3.3910,252
2010-01-05,21:00:00,3.3910,3.3935,3.3895,3.3920,325
2010-01-05,21:05:00,3.3915,3.3960,3.3900,3.3955,111
2010-01-05,21:10:00,3.3960,3.3970,3.3920,3.3970,236
2010-01-05,21:15:00,3.3970,3.3985,3.3955,3.3960,82
2010-01-05,21:20:00,3.3955,3.3990,3.3950,3.3965,86
2010-01-05,21:25:00,3.3965,3.3980,3.3945,3.3965,98
2010-01-05,21:30:00,3.3965,3.3965,3.3940,3.3960,121
2010-01-05,21:35:00,3.3960,3.3965,3.3925,3.3935,140
2010-01-05,21:40:00,3.3935,3.3935,3.3895,3.3910,427
2010-01-05,21:45:00,3.3905,3.3930,3.3895,3.3930,96
2010-01-05,21:50:00,3.3930,3.3955,3.3895,3.3900,187
2010-01-05,21:55:00,3.3905,3.3905,3.3880,3.3890,347
2010-01-05,22:00:00,3.3890,3.3900,3.3870,3.3890,157
2010-01-05,22:05:00,3.3895,3.3970,3.3895,3.3955,127
2010-01-05,22:10:00,3.3960,3.3970,3.3935,3.3940,93
2010-01-05,22:15:00,3.3940,3.3945,3.3915,3.3920,81
2010-01-05,22:20:00,3.3930,3.3930,3.3915,3.3920,59
2010-01-05,22:25:00,3.3920,3.3970,3.3920,3.3970,77
2010-01-05,22:30:00,3.3975,3.4015,3.3935,3.3935,304
2010-01-05,22:35:00,3.3935,3.3955,3.3895,3.3900,225
2010-01-05,22:40:00,3.3900,3.3945,3.3870,3.3945,187
2010-01-05,22:45:00,3.3935,3.3975,3.3930,3.3965,146
2010-01-05,22:50:00,3.3965,3.3975,3.3935,3.3975,119
2010-01-05,22:55:00,3.3980,3.3990,3.3960,3.3970,71
2010-01-05,23:00:00,3.3965,3.4020,3.3935,3.4020,313
2010-01-05,23:05:00,3.4020,3.4025,3.3960,3.3965,117
2010-01-05,23:10:00,3.3965,3.4025,3.3965,3.4025,133
2010-01-05,23:15:00,3.4030,3.4075,3.4025,3.4060,334
2010-01-05,23:20:00,3.4065,3.4130,3.4050,3.4105,238
2010-01-05,23:25:00,3.4105,3.4175,3.4105,3.4150,421
2010-01-05,23:30:00,3.4145,3.4160,3.4120,3.4160,171
2010-01-05,23:35:00,3.4155,3.4160,3.4120,3.4125,172
2010-01-05,23:40:00,3.4125,3.4135,3.4100,3.4130,185
2010-01-05,23:45:00,3.4130,3.4130,3.4085,3.4090,206
2010-01-05,23:50:00,3.4090,3.4120,3.4090,3.4120,158
2010-01-05,23:55:00,3.4120,3.4160,3.4105,3.4155,248
2010-01-06,00:00:00,3.4160,3.4190,3.4150,3.4185,207
2010-01-06,00:05:00,3.4190,3.4235,3.4190,3.4230,288
2010-01-06,00:10:00,3.4230,3.4235,3.4195,3.4195,124
2010-01-06,00:15:00,3.4185,3.4185,3.4145,3.4160,191
2010-01-06,00:20:00,3.4165,3.4190,3.4150,3.4150,236
2010-01-06,00:25:00,3.4150,3.4165,3.4120,3.4125,196
2010-01-06,00:30:00,3.4120,3.4125,3.4080,3.4080,206
2010-01-06,00:35:00,3.4070,3.4080,3.4030,3.4050,337
2010-01-06,00:40:00,3.4055,3.4085,3.4045,3.4080,69
2010-01-06,00:45:00,3.4085,3.4125,3.4085,3.4095,76
2010-01-06,00:50:00,3.4100,3.4105,3.4050,3.4075,141
2010-01-06,00:55:00,3.4075,3.4100,3.4070,3.4080,122
2010-01-06,01:00:00,3.4075,3.4130,3.4075,3.4125,62
2010-01-06,01:05:00,3.4130,3.4165,3.4120,3.4145,127
2010-01-06,01:10:00,3.4150,3.4155,3.4125,3.4145,31
2010-01-06,01:15:00,3.4135,3.4140,3.4125,3.4140,27
2010-01-06,01:20:00,3.4140,3.4145,3.4115,3.4140,53
2010-01-06,01:25:00,3.4140,3.4140,3.4125,3.4140,45
2010-01-06,01:30:00,3.4145,3.4175,3.4135,3.4165,72
2010-01-06,01:35:00,3.4170,3.4200,3.4170,3.4195,94
2010-01-06,01:40:00,3.4195,3.4195,3.4165,3.4165,34
2010-01-06,01:45:00,3.4160,3.4160,3.4125,3.4130,74
2010-01-06,01:50:00,3.4135,3.4155,3.4135,3.4155,73
2010-01-06,01:55:00,3.4145,3.4175,3.4115,3.4140,431
2010-01-06,02:00:00,3.4140,3.4150,3.4115,3.4125,260
2010-01-06,02:05:00,3.4130,3.4135,3.4095,3.4100,111
2010-01-06,02:10:00,3.4105,3.4135,3.4105,3.4125,69
2010-01-06,02:15:00,3.4130,3.4145,3.4120,3.4145,63
2010-01-06,02:20:00,3.4145,3.4155,3.4140,3.4155,97
2010-01-06,02:25:00,3.4155,3.4165,3.4145,3.4165,50
2010-01-06,02:30:00,3.4150,3.4170,3.4150,3.4150,89
2010-01-06,02:35:00,3.4155,3.4160,3.4150,3.4155,44
2010-01-06,02:40:00,3.4160,3.4170,3.4155,3.4170,30
2010-01-06,02:45:00,3.4165,3.4215,3.4165,3.4205,93
2010-01-06,02:50:00,3.4200,3.4225,3.4200,3.4220,143
2010-01-06,02:55:00,3.4220,3.4255,3.4200,3.4245,126
2010-01-06,03:00:00,3.4230,3.4295,3.4225,3.4265,116
2010-01-06,03:05:00,3.4260,3.4260,3.4250,3.4255,24
2010-01-06,03:10:00,3.4255,3.4290,3.4255,3.4275,37
2010-01-06,03:15:00,3.4280,3.4280,3.4230,3.4240,45
2010-01-06,03:20:00,3.4230,3.4240,3.4225,3.4240,5
2010-01-06,03:25:00,3.4250,3.4270,3.4230,3.4250,14
2010-01-06,03:30:00,3.4250,3.4275,3.4250,3.4275,14
2010-01-06,03:35:00,3.4280,3.4285,3.4260,3.4260,9
2010-01-06,03:40:00,3.4260,3.4270,3.4250,3.4255,12
2010-01-06,03:45:00,3.4240,3.4245,3.4240,3.4245,3
2010-01-06,03:50:00,3.4245,3.4255,3.4245,3.4255,5
2010-01-06,03:55:00,3.4260,3.4270,3.4250,3.4250,9
2010-01-06,04:00:00,3.4250,3.4250,3.4235,3.4235,3
2010-01-06,04:05:00,3.4230,3.4270,3.4230,3.4270,15
2010-01-06,04:10:00,3.4260,3.4280,3.4245,3.4250,17
2010-01-06,04:15:00,3.4250,3.4255,3.4230,3.4230,9
2010-01-06,04:20:00,3.4250,3.4260,3.4235,3.4260,6
2010-01-06,04:25:00,3.4265,3.4270,3.4255,3.4255,8
2010-01-06,04:30:00,3.4250,3.4250,3.4135,3.4135,13
2010-01-06,04:35:00,3.4255,3.4260,3.4250,3.4255,5
2010-01-06,04:40:00,3.4250,3.4250,3.4235,3.4235,11
2010-01-06,04:45:00,3.4235,3.4250,3.4230,3.4245,11
2010-01-06,04:50:00,3.4235,3.4250,3.4235,3.4245,18
2010-01-06,04:55:00,3.4250,3.4255,3.4250,3.4255,14
2010-01-06,05:00:00,3.4265,3.4290,3.4255,3.4265,24
2010-01-06,05:05:00,3.4260,3.4275,3.4260,3.4275,9
2010-01-06,05:10:00,3.4280,3.4280,3.4275,3.4280,3
2010-01-06,05:15:00,3.4280,3.4280,3.4270,3.4270,3
2010-01-06,05:20:00,3.4260,3.4260,3.4215,3.4215,22
2010-01-06,05:25:00,3.4240,3.4245,3.4240,3.4245,2
2010-01-06,05:30:00,3.4220,3.4220,3.4205,3.4205,4
2010-01-06,05:35:00,3.4205,3.4215,3.4135,3.4135,13
2010-01-06,05:40:00,3.4195,3.4195,3.4195,3.4195,2
2010-01-06,05:45:00,3.4200,3.4235,3.4200,3.4235,3
2010-01-06,05:55:00,3.4225,3.4225,3.4225,3.4225,1
2010-01-06,06:00:00,3.4205,3.4230,3.4205,3.4225,3
2010-01-06,06:05:00,3.4205,3.4230,3.4205,3.4230,2
2010-01-06,06:10:00,3.4230,3.4235,3.4205,3.4205,3
2010-01-06,06:20:00,3.4135,3.4135,3.4135,3.4135,1
2010-01-06,07:00:00,3.4190,3.4190,3.4190,3.4190,1
2010-01-06,07:30:00,3.4190,3.4190,3.4165,3.4165,5
2010-01-06,07:35:00,3.4190,3.4190,3.4190,3.4190,2
2010-01-06,07:40:00,3.4175,3.4175,3.4135,3.4175,17
2010-01-06,07:45:00,3.4150,3.4155,3.4150,3.4155,4
2010-01-06,07:50:00,3.4150,3.4150,3.4150,3.4150,2
2010-01-06,08:00:00,3.4145,3.4145,3.4145,3.4145,3
2010-01-06,08:05:00,3.4140,3.4165,3.4140,3.4155,7
2010-01-06,08:15:00,3.4145,3.4145,3.4145,3.4145,2
2010-01-06,08:20:00,3.4150,3.4150,3.4150,3.4150,1
2010-01-06,08:25:00,3.4140,3.4140,3.4130,3.4130,5
2010-01-06,08:30:00,3.4135,3.4150,3.4130,3.4135,9
2010-01-06,08:35:00,3.4130,3.4130,3.4130,3.4130,1
2010-01-06,08:45:00,3.4140,3.4155,3.4130,3.4150,13
2010-01-06,08:50:00,3.4155,3.4180,3.4155,3.4180,3
2010-01-06,09:00:00,3.4170,3.4175,3.4125,3.4140,35
2010-01-06,09:05:00,3.4150,3.4200,3.4150,3.4200,28
2010-01-06,09:10:00,3.4220,3.4285,3.4210,3.4265,48
2010-01-06,09:15:00,3.4265,3.4340,3.4260,3.4315,78
2010-01-06,09:20:00,3.4315,3.4410,3.4300,3.4395,154
2010-01-06,09:25:00,3.4400,3.4405,3.4370,3.4385,35
2010-01-06,09:30:00,3.4365,3.4390,3.4365,3.4390,6
2010-01-06,09:35:00,3.4360,3.4360,3.4355,3.4355,3
2010-01-06,09:40:00,3.4355,3.4425,3.4355,3.4420,46
2010-01-06,09:45:00,3.4415,3.4455,3.4405,3.4445,46
2010-01-06,09:50:00,3.4450,3.4465,3.4435,3.4450,37
2010-01-06,09:55:00,3.4425,3.4425,3.4400,3.4400,32
2010-01-06,10:00:00,3.4395,3.4445,3.4395,3.4420,37
2010-01-06,10:05:00,3.4415,3.4415,3.4390,3.4390,14
2010-01-06,10:10:00,3.4395,3.4425,3.4390,3.4425,7
2010-01-06,10:15:00,3.4410,3.4410,3.4410,3.4410,3
2010-01-06,10:20:00,3.4395,3.4395,3.4390,3.4390,6
2010-01-06,10:25:00,3.4410,3.4420,3.4405,3.4410,9
2010-01-06,10:30:00,3.4400,3.4430,3.4395,3.4430,8
2010-01-06,10:35:00,3.4445,3.4460,3.4445,3.4445,18
2010-01-06,10:40:00,3.4465,3.4470,3.4440,3.4460,10
2010-01-06,10:45:00,3.4475,3.4540,3.4460,3.4485,234
2010-01-06,10:50:00,3.4495,3.4515,3.4485,3.4510,23
2010-01-06,10:55:00,3.4510,3.4530,3.4490,3.4490,39
2010-01-06,11:00:00,3.4485,3.4500,3.4485,3.4500,8
2010-01-06,11:05:00,3.4500,3.4500,3.4485,3.4485,10
2010-01-06,11:10:00,3.4475,3.4495,3.4470,3.4490,7
2010-01-06,11:15:00,3.4480,3.4490,3.4480,3.4490,5
2010-01-06,11:20:00,3.4490,3.4490,3.4490,3.4490,1
2010-01-06,11:25:00,3.4500,3.4500,3.4500,3.4500,2
2010-01-06,11:35:00,3.4485,3.4485,3.4460,3.4460,5
2010-01-06,11:40:00,3.4455,3.4455,3.4450,3.4450,5
2010-01-06,11:45:00,3.4455,3.4455,3.4455,3.4455,2
2010-01-06,11:50:00,3.4465,3.4465,3.4460,3.4465,3
2010-01-06,12:05:00,3.4460,3.4470,3.4460,3.4470,3
2010-01-06,12:10:00,3.4450,3.4475,3.4450,3.4475,2
2010-01-06,12:15:00,3.4470,3.4470,3.4470,3.4470,1
2010-01-06,12:20:00,3.4470,3.4470,3.4465,3.4470,5
2010-01-06,12:25:00,3.4470,3.4470,3.4445,3.4445,15
2010-01-06,12:30:00,3.4445,3.4460,3.4420,3.4425,149
2010-01-06,12:35:00,3.4430,3.4430,3.4405,3.4405,27
2010-01-06,12:40:00,3.4405,3.4410,3.4370,3.4375,39
2010-01-06,12:45:00,3.4370,3.4410,3.4370,3.4400,17
2010-01-06,12:50:00,3.4405,3.4415,3.4405,3.4415,15
2010-01-06,12:55:00,3.4420,3.4425,3.4400,3.4400,15
2010-01-06,13:00:00,3.4400,3.4405,3.4390,3.4395,29
2010-01-06,13:05:00,3.4395,3.4420,3.4395,3.4415,31
2010-01-06,13:10:00,3.4415,3.4415,3.4405,3.4405,21
2010-01-06,13:15:00,3.4410,3.4415,3.4405,3.4405,10
2010-01-06,13:20:00,3.4410,3.4430,3.4405,3.4405,21
2010-01-06,13:25:00,3.4420,3.4455,3.4420,3.4455,19
2010-01-06,13:30:00,3.4450,3.4525,3.4445,3.4525,79
2010-01-06,13:35:00,3.4525,3.4555,3.4515,3.4530,70
2010-01-06,13:40:00,3.4530,3.4560,3.4525,3.4550,42
2010-01-06,13:45:00,3.4550,3.4560,3.4530,3.4535,22
2010-01-06,13:50:00,3.4530,3.4550,3.4515,3.4515,24
2010-01-06,13:55:00,3.4515,3.4540,3.4510,3.4510,23
2010-01-06,14:00:00,3.4500,3.4505,3.4485,3.4490,24
2010-01-06,14:05:00,3.4490,3.4545,3.4490,3.4545,37
2010-01-06,14:10:00,3.4550,3.4570,3.4540,3.4565,42
2010-01-06,14:15:00,3.4565,3.4575,3.4565,3.4565,15
2010-01-06,14:20:00,3.4570,3.4580,3.4555,3.4555,24
2010-01-06,14:25:00,3.4555,3.4570,3.4530,3.4570,55
2010-01-06,14:30:00,3.4570,3.4590,3.4570,3.4585,31
2010-01-06,14:35:00,3.4590,3.4600,3.4565,3.4565,140
2010-01-06,14:40:00,3.4565,3.4570,3.4550,3.4570,27
2010-01-06,14:45:00,3.4570,3.4575,3.4515,3.4545,142
2010-01-06,14:50:00,3.4545,3.4545,3.4500,3.4510,74
2010-01-06,14:55:00,3.4510,3.4545,3.4510,3.4540,33
2010-01-06,15:00:00,3.4540,3.4550,3.4505,3.4550,120
2010-01-06,15:05:00,3.4545,3.4545,3.4495,3.4500,70
2010-01-06,15:10:00,3.4510,3.4510,3.4465,3.4470,63
2010-01-06,15:15:00,3.4475,3.4495,3.4475,3.4495,22
2010-01-06,15:20:00,3.4485,3.4500,3.4475,3.4485,7
2010-01-06,15:25:00,3.4480,3.4500,3.4475,3.4500,22
2010-01-06,15:30:00,3.4500,3.4520,3.4500,3.4520,20
2010-01-06,15:35:00,3.4520,3.4525,3.4500,3.4500,68
2010-01-06,15:40:00,3.4505,3.4555,3.4500,3.4555,31
2010-01-06,15:45:00,3.4560,3.4695,3.4560,3.4580,113
2010-01-06,15:50:00,3.4580,3.4615,3.4575,3.4610,44
2010-01-06,15:55:00,3.4605,3.4630,3.4585,3.4605,58
2010-01-06,16:00:00,3.4605,3.4620,3.4595,3.4600,90
2010-01-06,16:05:00,3.4600,3.4620,3.4595,3.4615,53
2010-01-06,16:10:00,3.4615,3.4655,3.4600,3.4650,95
2010-01-06,16:15:00,3.4650,3.4655,3.4585,3.4590,95
2010-01-06,16:20:00,3.4580,3.4615,3.4580,3.4610,52
2010-01-06,16:25:00,3.4610,3.4610,3.4580,3.4595,24
2010-01-06,16:30:00,3.4595,3.4600,3.4590,3.4590,30
2010-01-06,16:35:00,3.4585,3.4590,3.4580,3.4580,43
2010-01-06,16:40:00,3.4580,3.4600,3.4575,3.4585,24
2010-01-06,16:45:00,3.4590,3.4615,3.4590,3.4605,31
2010-01-06,16:50:00,3.4605,3.4605,3.4565,3.4570,18
2010-01-06,16:55:00,3.4575,3.4605,3.4575,3.4600,29
2010-01-06,17:00:00,3.4595,3.4640,3.4595,3.4640,30
2010-01-06,17:05:00,3.4635,3.4665,3.4635,3.4650,26
2010-01-06,17:10:00,3.4650,3.4650,3.4635,3.4635,36
2010-01-06,17:15:00,3.4645,3.4650,3.4620,3.4650,46
2010-01-06,17:20:00,3.4655,3.4745,3.4650,3.4735,141
2010-01-06,17:25:00,3.4735,3.4775,3.4730,3.4765,78
2010-01-06,17:30:00,3.4770,3.4785,3.4740,3.4745,54
2010-01-06,17:35:00,3.4750,3.4760,3.4720,3.4725,96
2010-01-06,17:40:00,3.4730,3.4745,3.4725,3.4725,32
2010-01-06,17:45:00,3.4730,3.4750,3.4720,3.4745,33
2010-01-06,17:50:00,3.4745,3.4745,3.4715,3.4735,54
2010-01-06,17:55:00,3.4730,3.4755,3.4730,3.4750,17
2010-01-06,18:00:00,3.4745,3.4765,3.4745,3.4755,21
2010-01-06,18:05:00,3.4760,3.4765,3.4745,3.4745,18
2010-01-06,18:10:00,3.4740,3.4745,3.4740,3.4745,35
2010-01-06,18:15:00,3.4745,3.4750,3.4740,3.4745,45
2010-01-06,18:20:00,3.4745,3.4755,3.4720,3.4720,60
2010-01-06,18:25:00,3.4715,3.4715,3.4685,3.4700,27
2010-01-06,18:30:00,3.4705,3.4725,3.4705,3.4725,16
2010-01-06,18:35:00,3.4725,3.4725,3.4675,3.4675,21
2010-01-06,18:40:00,3.4675,3.4685,3.4660,3.4675,52
2010-01-06,18:45:00,3.4680,3.4710,3.4680,3.4700,23
2010-01-06,18:50:00,3.4695,3.4710,3.4695,3.4705,15
2010-01-06,18:55:00,3.4705,3.4725,3.4700,3.4725,22
2010-01-06,19:00:00,3.4730,3.4740,3.4720,3.4720,74
2010-01-06,19:05:00,3.4715,3.4740,3.4705,3.4705,51
2010-01-06,19:10:00,3.4710,3.4725,3.4710,3.4720,19
2010-01-06,19:15:00,3.4720,3.4745,3.4720,3.4745,42
2010-01-06,19:20:00,3.4740,3.4745,3.4730,3.4740,37
2010-01-06,19:25:00,3.4740,3.4745,3.4725,3.4740,23
2010-01-06,19:30:00,3.4735,3.4760,3.4730,3.4760,33
2010-01-06,19:35:00,3.4760,3.4765,3.4740,3.4740,24
2010-01-06,19:40:00,3.4735,3.4740,3.4720,3.4735,15
2010-01-06,19:45:00,3.4735,3.4740,3.4725,3.4730,10
2010-01-06,19:50:00,3.4725,3.4725,3.4660,3.4660,57
2010-01-06,19:55:00,3.4660,3.4675,3.4640,3.4645,61
2010-01-06,20:00:00,3.4650,3.4725,3.4650,3.4695,35
2010-01-06,20:05:00,3.4690,3.4690,3.4655,3.4655,19
2010-01-06,20:10:00,3.4650,3.4655,3.4605,3.4610,192
2010-01-06,20:15:00,3.4625,3.4625,3.4575,3.4595,129
2010-01-06,20:20:00,3.4600,3.4615,3.4575,3.4605,78
2010-01-06,20:25:00,3.4600,3.4630,3.4585,3.4630,37
2010-01-06,20:30:00,3.4615,3.4630,3.4610,3.4630,21
2010-01-06,20:35:00,3.4635,3.4690,3.4635,3.4690,59
2010-01-06,20:40:00,3.4685,3.4720,3.4685,3.4695,147
2010-01-06,20:45:00,3.4690,3.4710,3.4680,3.4705,50
2010-01-06,20:50:00,3.4695,3.4725,3.4685,3.4710,56
2010-01-06,20:55:00,3.4705,3.4720,3.4690,3.4705,20
2010-01-06,21:00:00,3.4700,3.4700,3.4625,3.4635,183
2010-01-06,21:05:00,3.4640,3.4675,3.4630,3.4665,209
2010-01-06,21:10:00,3.4670,3.4680,3.4650,3.4660,168
2010-01-06,21:15:00,3.4660,3.4670,3.4630,3.4660,131
2010-01-06,21:20:00,3.4665,3.4695,3.4665,3.4675,119
2010-01-06,21:25:00,3.4680,3.4690,3.4655,3.4655,123
2010-01-06,21:30:00,3.4655,3.4670,3.4625,3.4625,155
2010-01-06,21:35:00,3.4625,3.4660,3.4620,3.4655,130
2010-01-06,21:40:00,3.4655,3.4685,3.4655,3.4665,123
2010-01-06,21:45:00,3.4670,3.4685,3.4645,3.4685,74
2010-01-06,21:50:00,3.4685,3.4690,3.4655,3.4670,61
2010-01-06,21:55:00,3.4675,3.4720,3.4670,3.4710,168
2010-01-06,22:00:00,3.4710,3.4720,3.4700,3.4710,129
2010-01-06,22:05:00,3.4715,3.4785,3.4715,3.4725,231
2010-01-06,22:10:00,3.4720,3.4875,3.4705,3.4825,840
2010-01-06,22:15:00,3.4825,3.4870,3.4775,3.4795,694
2010-01-06,22:20:00,3.4790,3.4795,3.4775,3.4785,131
2010-01-06,22:25:00,3.4785,3.4790,3.4755,3.4765,187
2010-01-06,22:30:00,3.4765,3.4785,3.4730,3.4760,266
2010-01-06,22:35:00,3.4765,3.4805,3.4755,3.4780,201
2010-01-06,22:40:00,3.4780,3.4785,3.4740,3.4760,178
2010-01-06,22:45:00,3.4765,3.4775,3.4740,3.4775,122
2010-01-06,22:50:00,3.4770,3.4810,3.4750,3.4800,207
2010-01-06,22:55:00,3.4805,3.4815,3.4775,3.4785,80
2010-01-06,23:00:00,3.4780,3.4860,3.4775,3.4845,391
2010-01-06,23:05:00,3.4835,3.4895,3.4825,3.4870,412
2010-01-06,23:10:00,3.4880,3.4930,3.4880,3.4910,411
2010-01-06,23:15:00,3.4910,3.4960,3.4910,3.4955,478
2010-01-06,23:20:00,3.4955,3.4975,3.4950,3.4965,376
2010-01-06,23:25:00,3.4965,3.4985,3.4960,3.4985,472
2010-01-06,23:30:00,3.4975,3.4985,3.4960,3.4975,707
2010-01-06,23:35:00,3.4970,3.4980,3.4925,3.4940,401
2010-01-06,23:40:00,3.4935,3.4945,3.4910,3.4930,266
2010-01-06,23:45:00,3.4935,3.4965,3.4930,3.4935,119
2010-01-06,23:50:00,3.4935,3.4950,3.4925,3.4945,121
2010-01-06,23:55:00,3.4940,3.5020,3.4940,3.4995,406
2010-01-07,00:00:00,3.4995,3.5075,3.4975,3.5060,366
2010-01-07,00:05:00,3.5060,3.5145,3.5055,3.5080,671
2010-01-07,00:10:00,3.5085,3.5100,3.5065,3.5080,169
2010-01-07,00:15:00,3.5080,3.5120,3.5060,3.5120,244
2010-01-07,00:20:00,3.5125,3.5220,3.5110,3.5205,504
2010-01-07,00:25:00,3.5210,3.5215,3.5160,3.5160,521
2010-01-07,00:30:00,3.5155,3.5160,3.5125,3.5145,178
2010-01-07,00:35:00,3.5145,3.5195,3.5145,3.5170,189
2010-01-07,00:40:00,3.5170,3.5170,3.5090,3.5100,266
2010-01-07,00:45:00,3.5105,3.5120,3.5085,3.5100,202
2010-01-07,00:50:00,3.5090,3.5100,3.4955,3.4960,502
2010-01-07,00:55:00,3.4970,3.4985,3.4910,3.4935,522
2010-01-07,01:00:00,3.4930,3.4985,3.4930,3.4970,163
2010-01-07,01:05:00,3.4970,3.4980,3.4920,3.4940,142
2010-01-07,01:10:00,3.4940,3.4965,3.4870,3.4885,261
2010-01-07,01:15:00,3.4880,3.4950,3.4875,3.4950,116
2010-01-07,01:20:00,3.4950,3.4950,3.4915,3.4930,71
2010-01-07,01:25:00,3.4925,3.4930,3.4875,3.4920,172
2010-01-07,01:30:00,3.4925,3.4975,3.4925,3.4965,174
2010-01-07,01:35:00,3.4975,3.5015,3.4975,3.5010,134
2010-01-07,01:40:00,3.5010,3.5020,3.4975,3.4975,172
2010-01-07,01:45:00,3.4980,3.4980,3.4915,3.4925,177
2010-01-07,01:50:00,3.4930,3.4950,3.4890,3.4890,170
2010-01-07,01:55:00,3.4895,3.4955,3.4880,3.4940,240
2010-01-07,02:00:00,3.4940,3.4940,3.4890,3.4890,208
2010-01-07,02:05:00,3.4895,3.4905,3.4880,3.4890,165
2010-01-07,02:10:00,3.4890,3.4900,3.4885,3.4900,46
2010-01-07,02:15:00,3.4900,3.4940,3.4900,3.4935,37
2010-01-07,02:20:00,3.4935,3.4945,3.4925,3.4930,51
2010-01-07,02:25:00,3.4930,3.4945,3.4925,3.4940,53
2010-01-07,02:30:00,3.4935,3.4935,3.4895,3.4895,72
2010-01-07,02:35:00,3.4895,3.4920,3.4890,3.4910,27
2010-01-07,02:40:00,3.4900,3.4910,3.4895,3.4895,41
2010-01-07,02:45:00,3.4890,3.4895,3.4870,3.4870,50
2010-01-07,02:50:00,3.4880,3.4880,3.4835,3.4840,104
2010-01-07,02:55:00,3.4840,3.4860,3.4835,3.4850,40
2010-01-07,03:00:00,3.4840,3.4920,3.4835,3.4905,119
2010-01-07,03:05:00,3.4920,3.4985,3.4920,3.4960,41
2010-01-07,03:10:00,3.4950,3.4960,3.4910,3.4910,20
2010-01-07,03:15:00,3.4925,3.4960,3.4910,3.4940,20
2010-01-07,03:20:00,3.4945,3.4945,3.4915,3.4915,18
2010-01-07,03:25:00,3.4920,3.4925,3.4915,3.4915,7
2010-01-07,03:30:00,3.4900,3.4925,3.4895,3.4900,33
2010-01-07,03:35:00,3.4925,3.4960,3.4925,3.4930,7
2010-01-07,03:40:00,3.4930,3.4955,3.4930,3.4955,5
2010-01-07,03:45:00,3.4930,3.4960,3.4930,3.4950,8
2010-01-07,03:50:00,3.4935,3.4955,3.4935,3.4955,2
2010-01-07,03:55:00,3.4930,3.4930,3.4900,3.4905,15
2010-01-07,04:00:00,3.4905,3.4920,3.4905,3.4915,9
2010-01-07,04:05:00,3.4920,3.4945,3.4915,3.4915,15
2010-01-07,04:10:00,3.4895,3.4900,3.4890,3.4900,11
2010-01-07,04:15:00,3.4915,3.4930,3.4915,3.4930,2
2010-01-07,04:20:00,3.4930,3.4930,3.4930,3.4930,1
2010-01-07,04:25:00,3.4900,3.4925,3.4900,3.4910,11
2010-01-07,04:30:00,3.4945,3.4945,3.4890,3.4890,15
2010-01-07,04:35:00,3.4895,3.4900,3.4885,3.4900,9
2010-01-07,04:40:00,3.4885,3.4895,3.4885,3.4885,7
2010-01-07,04:45:00,3.4885,3.4890,3.4880,3.4890,10
2010-01-07,04:50:00,3.4880,3.4900,3.4865,3.4900,23
2010-01-07,04:55:00,3.4900,3.4905,3.4885,3.4890,11
2010-01-07,05:00:00,3.4905,3.4915,3.4905,3.4915,3
2010-01-07,05:10:00,3.4895,3.4940,3.4895,3.4940,21
2010-01-07,05:15:00,3.4940,3.4940,3.4925,3.4925,2
2010-01-07,05:20:00,3.4920,3.4940,3.4920,3.4930,6
2010-01-07,05:25:00,3.4915,3.4915,3.4915,3.4915,1
2010-01-07,05:30:00,3.4930,3.4930,3.4930,3.4930,1
2010-01-07,05:35:00,3.4920,3.4920,3.4885,3.4885,12
2010-01-07,05:40:00,3.4910,3.4945,3.4895,3.4895,3
2010-01-07,05:45:00,3.4890,3.4990,3.4890,3.4965,72
2010-01-07,05:50:00,3.4940,3.4940,3.4925,3.4925,6
2010-01-07,05:55:00,3.4945,3.4950,3.4895,3.4895,11
2010-01-07,06:05:00,3.4900,3.4900,3.4890,3.4900,4
2010-01-07,06:10:00,3.4890,3.4895,3.4890,3.4895,3
2010-01-07,06:20:00,3.4945,3.4945,3.4945,3.4945,1
2010-01-07,07:00:00,3.4905,3.4905,3.4905,3.4905,1
2010-01-07,07:05:00,3.4940,3.4940,3.4915,3.4915,5
2010-01-07,07:10:00,3.4935,3.4945,3.4930,3.4930,7
2010-01-07,07:20:00,3.4920,3.4920,3.4920,3.4920,1
2010-01-07,07:25:00,3.4920,3.4920,3.4915,3.4920,6
2010-01-07,07:30:00,3.4910,3.4910,3.4910,3.4910,1
2010-01-07,07:45:00,3.4915,3.4915,3.4915,3.4915,1
2010-01-07,07:55:00,3.4935,3.4935,3.4935,3.4935,2
2010-01-07,08:00:00,3.4935,3.4935,3.4915,3.4915,3
2010-01-07,08:05:00,3.4915,3.4915,3.4895,3.4895,14
2010-01-07,08:10:00,3.4905,3.4905,3.4905,3.4905,9
2010-01-07,08:15:00,3.4935,3.4965,3.4915,3.4935,15
2010-01-07,08:20:00,3.4940,3.4950,3.4940,3.4950,3
2010-01-07,08:25:00,3.4960,3.4970,3.4950,3.4950,6
2010-01-07,08:30:00,3.4950,3.5015,3.4950,3.5000,80
2010-01-07,08:35:00,3.5000,3.5010,3.5000,3.5000,22
2010-01-07,08:40:00,3.4990,3.4990,3.4990,3.4990,1
2010-01-07,08:45:00,3.4960,3.4960,3.4960,3.4960,1
2010-01-07,08:50:00,3.4980,3.5015,3.4960,3.5000,20
2010-01-07,08:55:00,3.5000,3.5000,3.4950,3.4950,13
2010-01-07,09:00:00,3.4950,3.5085,3.4950,3.5085,68
2010-01-07,09:05:00,3.5090,3.5090,3.5045,3.5085,13
2010-01-07,09:10:00,3.5055,3.5100,3.5055,3.5100,57
2010-01-07,09:15:00,3.5110,3.5145,3.5110,3.5130,47
2010-01-07,09:20:00,3.5135,3.5175,3.5135,3.5155,36
2010-01-07,09:25:00,3.5155,3.5205,3.5155,3.5205,121
2010-01-07,09:30:00,3.5205,3.5320,3.5195,3.5300,143
2010-01-07,09:35:00,3.5320,3.5425,3.5320,3.5400,180
2010-01-07,09:40:00,3.5400,3.5440,3.5385,3.5420,97
2010-01-07,09:45:00,3.5420,3.5440,3.5390,3.5410,78
2010-01-07,09:50:00,3.5425,3.5425,3.5365,3.5370,66
2010-01-07,09:55:00,3.5370,3.5385,3.5320,3.5320,46
2010-01-07,10:00:00,3.5325,3.5350,3.5130,3.5160,191
2010-01-07,10:05:00,3.5160,3.5185,3.4940,3.4940,212
2010-01-07,10:10:00,3.4930,3.5015,3.4780,3.4980,388
2010-01-07,10:15:00,3.4950,3.4980,3.4935,3.4970,21
2010-01-07,10:20:00,3.4950,3.4950,3.4910,3.4925,69
2010-01-07,10:25:00,3.4925,3.4985,3.4925,3.4985,54
2010-01-07,10:30:00,3.4980,3.5060,3.4940,3.5060,35
2010-01-07,10:35:00,3.5070,3.5080,3.5005,3.5005,41
2010-01-07,10:40:00,3.5035,3.5040,3.4955,3.4955,33
2010-01-07,10:45:00,3.4955,3.4955,3.4860,3.4895,102
2010-01-07,10:50:00,3.4890,3.4935,3.4720,3.4815,123
2010-01-07,10:55:00,3.4810,3.4845,3.4770,3.4830,32
2010-01-07,11:00:00,3.4830,3.4895,3.4825,3.4895,30
2010-01-07,11:05:00,3.4895,3.4900,3.4815,3.4835,22
2010-01-07,11:10:00,3.4870,3.4870,3.4810,3.4810,29
2010-01-07,11:15:00,3.4800,3.4835,3.4780,3.4835,18
2010-01-07,11:20:00,3.4835,3.4835,3.4820,3.4820,8
2010-01-07,11:25:00,3.4820,3.4820,3.4775,3.4775,16
2010-01-07,11:30:00,3.4800,3.4815,3.4800,3.4815,6
2010-01-07,11:35:00,3.4830,3.4830,3.4815,3.4815,2
2010-01-07,11:40:00,3.4810,3.4810,3.4810,3.4810,1
2010-01-07,11:45:00,3.4800,3.4815,3.4800,3.4815,4
2010-01-07,11:50:00,3.4835,3.4835,3.4815,3.4820,4
2010-01-07,11:55:00,3.4830,3.4850,3.4830,3.4850,13
2010-01-07,12:00:00,3.4860,3.4860,3.4860,3.4860,1
2010-01-07,12:10:00,3.4875,3.4880,3.4875,3.4880,5
2010-01-07,12:15:00,3.4885,3.4885,3.4885,3.4885,2
2010-01-07,12:20:00,3.4890,3.4920,3.4890,3.4905,25
2010-01-07,12:25:00,3.4905,3.4905,3.4905,3.4905,1
2010-01-07,12:30:00,3.4910,3.4915,3.4855,3.4855,38
2010-01-07,12:35:00,3.4850,3.4860,3.4825,3.4825,16
2010-01-07,12:40:00,3.4830,3.4840,3.4815,3.4840,10
2010-01-07,12:45:00,3.4845,3.4885,3.4845,3.4880,21
2010-01-07,12:50:00,3.4870,3.4870,3.4870,3.4870,1
2010-01-07,12:55:00,3.4875,3.4875,3.4840,3.4845,10
2010-01-07,13:00:00,3.4855,3.4855,3.4855,3.4855,2
2010-01-07,13:05:00,3.4860,3.4860,3.4840,3.4840,14
2010-01-07,13:10:00,3.4850,3.4850,3.4845,3.4845,4
2010-01-07,13:15:00,3.4840,3.4840,3.4820,3.4820,5
2010-01-07,13:20:00,3.4810,3.4825,3.4810,3.4810,13
2010-01-07,13:25:00,3.4810,3.4810,3.4805,3.4810,3
2010-01-07,13:30:00,3.4810,3.4830,3.4800,3.4825,37
2010-01-07,13:35:00,3.4840,3.4880,3.4840,3.4880,8
2010-01-07,13:40:00,3.4870,3.4870,3.4845,3.4845,22
2010-01-07,13:45:00,3.4860,3.4895,3.4845,3.4895,27
2010-01-07,13:50:00,3.4905,3.4915,3.4900,3.4900,20
2010-01-07,13:55:00,3.4885,3.4900,3.4845,3.4850,53
2010-01-07,14:00:00,3.4850,3.4865,3.4825,3.4835,43
2010-01-07,14:05:00,3.4840,3.4850,3.4835,3.4845,23
2010-01-07,14:10:00,3.4840,3.4865,3.4840,3.4845,18
2010-01-07,14:15:00,3.4845,3.4850,3.4810,3.4825,27
2010-01-07,14:20:00,3.4825,3.4830,3.4730,3.4745,86
2010-01-07,14:25:00,3.4745,3.4750,3.4705,3.4710,76
2010-01-07,14:30:00,3.4715,3.4715,3.4675,3.4690,89
2010-01-07,14:35:00,3.4690,3.4710,3.4670,3.4670,42
2010-01-07,14:40:00,3.4680,3.4690,3.4650,3.4685,86
2010-01-07,14:45:00,3.4690,3.4720,3.4670,3.4670,51
2010-01-07,14:50:00,3.4675,3.4680,3.4635,3.4660,70
2010-01-07,14:55:00,3.4655,3.4680,3.4655,3.4670,24
2010-01-07,15:00:00,3.4665,3.4675,3.4640,3.4655,34
2010-01-07,15:05:00,3.4640,3.4640,3.4540,3.4570,235
2010-01-07,15:10:00,3.4575,3.4580,3.4530,3.4565,75
2010-01-07,15:15:00,3.4555,3.4600,3.4555,3.4600,50
2010-01-07,15:20:00,3.4600,3.4605,3.4560,3.4565,63
2010-01-07,15:25:00,3.4570,3.4580,3.4510,3.4510,107
2010-01-07,15:30:00,3.4530,3.4570,3.4520,3.4545,107
2010-01-07,15:35:00,3.4550,3.4600,3.4540,3.4555,78
2010-01-07,15:40:00,3.4560,3.4565,3.4545,3.4565,29
2010-01-07,15:45:00,3.4565,3.4580,3.4555,3.4580,28
2010-01-07,15:50:00,3.4585,3.4625,3.4585,3.4625,59
2010-01-07,15:55:00,3.4620,3.4645,3.4620,3.4645,19
2010-01-07,16:00:00,3.4640,3.4675,3.4640,3.4650,76
2010-01-07,16:05:00,3.4655,3.4685,3.4645,3.4655,64
2010-01-07,16:10:00,3.4650,3.4665,3.4635,3.4650,76
2010-01-07,16:15:00,3.4660,3.4660,3.4565,3.4570,45
2010-01-07,16:20:00,3.4570,3.4575,3.4540,3.4540,133
2010-01-07,16:25:00,3.4545,3.4550,3.4520,3.4530,112
2010-01-07,16:30:00,3.4530,3.4545,3.4515,3.4535,83
2010-01-07,16:35:00,3.4535,3.4575,3.4530,3.4570,74
2010-01-07,16:40:00,3.4570,3.4590,3.4565,3.4590,68
2010-01-07,16:45:00,3.4585,3.4590,3.4555,3.4565,29
2010-01-07,16:50:00,3.4560,3.4585,3.4560,3.4570,47
2010-01-07,16:55:00,3.4565,3.4565,3.4505,3.4530,46
2010-01-07,17:00:00,3.4530,3.4585,3.4530,3.4585,41
2010-01-07,17:05:00,3.4585,3.4595,3.4565,3.4575,44
2010-01-07,17:10:00,3.4575,3.4590,3.4555,3.4580,32
2010-01-07,17:15:00,3.4590,3.4625,3.4580,3.4625,56
2010-01-07,17:20:00,3.4640,3.4665,3.4640,3.4645,47
2010-01-07,17:25:00,3.4650,3.4670,3.4645,3.4645,33
2010-01-07,17:30:00,3.4660,3.4700,3.4660,3.4680,64
2010-01-07,17:35:00,3.4660,3.4665,3.4640,3.4645,22
2010-01-07,17:40:00,3.4650,3.4655,3.4630,3.4655,28
2010-01-07,17:45:00,3.4670,3.4670,3.4630,3.4630,20
2010-01-07,17:50:00,3.4630,3.4640,3.4620,3.4630,45
2010-01-07,17:55:00,3.4625,3.4640,3.4560,3.4585,62
2010-01-07,18:00:00,3.4580,3.4620,3.4580,3.4595,20
2010-01-07,18:05:00,3.4595,3.4610,3.4590,3.4610,26
2010-01-07,18:10:00,3.4595,3.4605,3.4585,3.4585,21
2010-01-07,18:15:00,3.4590,3.4605,3.4575,3.4580,48
2010-01-07,18:20:00,3.4590,3.4615,3.4590,3.4615,37
2010-01-07,18:25:00,3.4615,3.4635,3.4610,3.4630,40
2010-01-07,18:30:00,3.4640,3.4665,3.4630,3.4645,28
2010-01-07,18:35:00,3.4635,3.4650,3.4625,3.4630,24
2010-01-07,18:40:00,3.4630,3.4635,3.4610,3.4620,24
2010-01-07,18:45:00,3.4620,3.4630,3.4615,3.4620,13
2010-01-07,18:50:00,3.4620,3.4630,3.4620,3.4630,35
2010-01-07,18:55:00,3.4620,3.4660,3.4605,3.4660,35
2010-01-07,19:00:00,3.4665,3.4675,3.4645,3.4645,25
2010-01-07,19:05:00,3.4630,3.4690,3.4620,3.4660,74
2010-01-07,19:10:00,3.4670,3.4700,3.4670,3.4700,31
2010-01-07,19:15:00,3.4685,3.4785,3.4685,3.4780,142
2010-01-07,19:20:00,3.4780,3.4800,3.4750,3.4790,51
2010-01-07,19:25:00,3.4800,3.4810,3.4785,3.4795,58
2010-01-07,19:30:00,3.4800,3.4805,3.4770,3.4780,62
2010-01-07,19:35:00,3.4770,3.4775,3.4740,3.4765,32
2010-01-07,19:40:00,3.4750,3.4760,3.4730,3.4730,19
2010-01-07,19:45:00,3.4735,3.4740,3.4720,3.4720,33
2010-01-07,19:50:00,3.4715,3.4730,3.4700,3.4725,41
2010-01-07,19:55:00,3.4725,3.4725,3.4695,3.4710,43
2010-01-07,20:00:00,3.4700,3.4720,3.4675,3.4675,28
2010-01-07,20:05:00,3.4660,3.4680,3.4640,3.4660,64
2010-01-07,20:10:00,3.4655,3.4680,3.4655,3.4675,23
2010-01-07,20:15:00,3.4675,3.4675,3.4655,3.4665,29
2010-01-07,20:20:00,3.4660,3.4670,3.4660,3.4665,8
2010-01-07,20:25:00,3.4655,3.4660,3.4645,3.4660,37
2010-01-07,20:30:00,3.4680,3.4715,3.4655,3.4655,73
2010-01-07,20:35:00,3.4635,3.4645,3.4600,3.4625,105
2010-01-07,20:40:00,3.4610,3.4615,3.4525,3.4540,379
2010-01-07,20:45:00,3.4535,3.4580,3.4525,3.4570,165
2010-01-07,20:50:00,3.4585,3.4585,3.4490,3.4505,260
2010-01-07,20:55:00,3.4505,3.4540,3.4485,3.4525,161
2010-01-07,21:00:00,3.4525,3.4550,3.4500,3.4545,86
2010-01-07,21:05:00,3.4530,3.4715,3.4525,3.4685,405
2010-01-07,21:10:00,3.4685,3.4745,3.4665,3.4675,1027
2010-01-07,21:15:00,3.4675,3.4695,3.4660,3.4680,223
2010-01-07,21:20:00,3.4680,3.4710,3.4665,3.4700,178
2010-01-07,21:25:00,3.4700,3.4740,3.4700,3.4705,108
2010-01-07,21:30:00,3.4710,3.4770,3.4710,3.4755,169
2010-01-07,21:35:00,3.4750,3.4775,3.4745,3.4775,85
2010-01-07,21:40:00,3.4770,3.4820,3.4730,3.4730,270
2010-01-07,21:45:00,3.4730,3.4730,3.4680,3.4710,308
2010-01-07,21:50:00,3.4715,3.4755,3.4680,3.4680,137
2010-01-07,21:55:00,3.4685,3.4710,3.4665,3.4710,124
2010-01-07,22:00:00,3.4700,3.4720,3.4690,3.4695,108
2010-01-07,22:05:00,3.4690,3.4740,3.4690,3.4740,85
2010-01-07,22:10:00,3.4740,3.4760,3.4715,3.4725,76
2010-01-07,22:15:00,3.4735,3.4770,3.4725,3.4770,149
2010-01-07,22:20:00,3.4775,3.4785,3.4745,3.4765,109
2010-01-07,22:25:00,3.4765,3.4800,3.4760,3.4790,81
2010-01-07,22:30:00,3.4790,3.4790,3.4710,3.4710,222
2010-01-07,22:35:00,3.4715,3.4740,3.4685,3.4730,202
2010-01-07,22:40:00,3.4730,3.4735,3.4640,3.4650,143
2010-01-07,22:45:00,3.4650,3.4650,3.4525,3.4540,427
2010-01-07,22:50:00,3.4535,3.4565,3.4505,3.4535,446
2010-01-07,22:55:00,3.4525,3.4590,3.4520,3.4560,220
2010-01-07,23:00:00,3.4565,3.4610,3.4545,3.4600,152
2010-01-07,23:05:00,3.4605,3.4605,3.4540,3.4600,94
2010-01-07,23:10:00,3.4590,3.4615,3.4570,3.4605,136
2010-01-07,23:15:00,3.4605,3.4615,3.4475,3.4505,364
2010-01-07,23:20:00,3.4500,3.4530,3.4425,3.4440,565
2010-01-07,23:25:00,3.4445,3.4510,3.4440,3.4510,175
2010-01-07,23:30:00,3.4510,3.4590,3.4500,3.4545,247
2010-01-07,23:35:00,3.4540,3.4595,3.4540,3.4595,131
2010-01-07,23:40:00,3.4590,3.4640,3.4570,3.4640,180
2010-01-07,23:45:00,3.4635,3.4725,3.4635,3.4685,322
2010-01-07,23:50:00,3.4680,3.4685,3.4600,3.4600,206
2010-01-07,23:55:00,3.4605,3.4605,3.4560,3.4580,215
2010-01-08,00:00:00,3.4585,3.4655,3.4585,3.4625,145
2010-01-08,00:05:00,3.4620,3.4635,3.4570,3.4570,73
2010-01-08,00:10:00,3.4570,3.4570,3.4510,3.4525,145
2010-01-08,00:15:00,3.4520,3.4520,3.4455,3.4500,219
2010-01-08,00:20:00,3.4500,3.4505,3.4435,3.4445,280
2010-01-08,00:25:00,3.4450,3.4470,3.4430,3.4445,319
2010-01-08,00:30:00,3.4445,3.4490,3.4445,3.4470,146
2010-01-08,00:35:00,3.4475,3.4490,3.4435,3.4435,213
2010-01-08,00:40:00,3.4435,3.4455,3.4330,3.4355,562
2010-01-08,00:45:00,3.4345,3.4395,3.4340,3.4350,156
2010-01-08,00:50:00,3.4360,3.4375,3.4310,3.4310,325
2010-01-08,00:55:00,3.4310,3.4340,3.4305,3.4335,344
2010-01-08,01:00:00,3.4325,3.4365,3.4315,3.4340,111
2010-01-08,01:05:00,3.4340,3.4350,3.4325,3.4335,66
2010-01-08,01:10:00,3.4330,3.4370,3.4320,3.4355,91
2010-01-08,01:15:00,3.4350,3.4355,3.4315,3.4345,67
2010-01-08,01:20:00,3.4350,3.4375,3.4330,3.4335,164
2010-01-08,01:25:00,3.4335,3.4340,3.4310,3.4320,85
2010-01-08,01:30:00,3.4325,3.4330,3.4310,3.4310,115
2010-01-08,01:35:00,3.4320,3.4345,3.4320,3.4320,89
2010-01-08,01:40:00,3.4325,3.4335,3.4300,3.4305,169
2010-01-08,01:45:00,3.4300,3.4300,3.4265,3.4280,331
2010-01-08,01:50:00,3.4275,3.4345,3.4270,3.4340,139
2010-01-08,01:55:00,3.4335,3.4370,3.4255,3.4290,608
2010-01-08,02:00:00,3.4280,3.4325,3.4275,3.4305,207
2010-01-08,02:05:00,3.4315,3.4315,3.4275,3.4285,62
2010-01-08,02:10:00,3.4285,3.4310,3.4285,3.4300,41
2010-01-08,02:15:00,3.4300,3.4310,3.4295,3.4300,36
2010-01-08,02:20:00,3.4295,3.4305,3.4280,3.4290,23
2010-01-08,02:25:00,3.4300,3.4350,3.4270,3.4335,44
2010-01-08,02:30:00,3.4340,3.4340,3.4320,3.4330,21
2010-01-08,02:35:00,3.4330,3.4340,3.4325,3.4340,15
2010-01-08,02:40:00,3.4335,3.4340,3.4330,3.4330,20
2010-01-08,02:45:00,3.4330,3.4335,3.4320,3.4320,8
2010-01-08,02:50:00,3.4315,3.4335,3.4315,3.4330,13
2010-01-08,02:55:00,3.4330,3.4335,3.4325,3.4325,6
2010-01-08,03:00:00,3.4315,3.4335,3.4275,3.4275,35
2010-01-08,03:05:00,3.4270,3.4280,3.4255,3.4265,22
2010-01-08,03:10:00,3.4270,3.4280,3.4255,3.4260,23
2010-01-08,03:15:00,3.4265,3.4275,3.4260,3.4275,24
2010-01-08,03:20:00,3.4275,3.4295,3.4270,3.4295,15
2010-01-08,03:25:00,3.4300,3.4300,3.4275,3.4275,14
2010-01-08,03:30:00,3.4280,3.4310,3.4280,3.4310,17
2010-01-08,03:35:00,3.4310,3.4340,3.4305,3.4305,15
2010-01-08,03:40:00,3.4310,3.4310,3.4305,3.4305,5
2010-01-08,03:45:00,3.4320,3.4320,3.4305,3.4310,7
2010-01-08,03:50:00,3.4300,3.4310,3.4290,3.4310,6
2010-01-08,03:55:00,3.4300,3.4315,3.4295,3.4315,17
2010-01-08,04:00:00,3.4315,3.4320,3.4285,3.4305,15
2010-01-08,04:05:00,3.4305,3.4315,3.4305,3.4315,4
2010-01-08,04:10:00,3.4315,3.4325,3.4300,3.4320,18
2010-01-08,04:15:00,3.4320,3.4325,3.4310,3.4325,11
2010-01-08,04:20:00,3.4325,3.4340,3.4325,3.4340,14
2010-01-08,04:25:00,3.4340,3.4350,3.4330,3.4345,19
2010-01-08,04:30:00,3.4270,3.4350,3.4270,3.4350,8
2010-01-08,04:35:00,3.4350,3.4375,3.4350,3.4360,31
2010-01-08,04:40:00,3.4350,3.4365,3.4350,3.4360,5
2010-01-08,04:45:00,3.4365,3.4375,3.4355,3.4370,24
2010-01-08,04:50:00,3.4345,3.4365,3.4345,3.4365,4
2010-01-08,04:55:00,3.4365,3.4370,3.4325,3.4370,18
2010-01-08,05:00:00,3.4350,3.4365,3.4345,3.4365,8
2010-01-08,05:05:00,3.4360,3.4370,3.4355,3.4355,7
2010-01-08,05:10:00,3.4370,3.4370,3.4355,3.4355,12
2010-01-08,05:15:00,3.4355,3.4365,3.4355,3.4365,4
2010-01-08,05:20:00,3.4355,3.4370,3.4355,3.4370,4
2010-01-08,05:30:00,3.4360,3.4370,3.4360,3.4370,2
2010-01-08,05:35:00,3.4360,3.4360,3.4310,3.4310,15
2010-01-08,05:40:00,3.4340,3.4340,3.4270,3.4270,3
2010-01-08,05:45:00,3.4340,3.4340,3.4325,3.4325,7
2010-01-08,05:50:00,3.4325,3.4325,3.4315,3.4325,5
2010-01-08,05:55:00,3.4330,3.4330,3.4305,3.4305,4
2010-01-08,06:00:00,3.4335,3.4340,3.4310,3.4310,7
2010-01-08,06:05:00,3.4335,3.4335,3.4280,3.4300,8
2010-01-08,06:10:00,3.4300,3.4300,3.4300,3.4300,3
2010-01-08,06:15:00,3.4270,3.4270,3.4270,3.4270,1
2010-01-08,07:00:00,3.4340,3.4355,3.4340,3.4355,2
2010-01-08,07:05:00,3.4395,3.4395,3.4375,3.4375,4
2010-01-08,07:10:00,3.4405,3.4405,3.4365,3.4365,11
2010-01-08,07:15:00,3.4365,3.4385,3.4365,3.4385,4
2010-01-08,07:25:00,3.4370,3.4370,3.4370,3.4370,2
2010-01-08,07:30:00,3.4370,3.4370,3.4370,3.4370,1
2010-01-08,07:35:00,3.4370,3.4370,3.4370,3.4370,1
2010-01-08,07:40:00,3.4365,3.4370,3.4365,3.4370,2
2010-01-08,07:45:00,3.4370,3.4385,3.4355,3.4380,16
2010-01-08,07:55:00,3.4360,3.4360,3.4360,3.4360,1
2010-01-08,08:00:00,3.4365,3.4365,3.4310,3.4340,22
2010-01-08,08:05:00,3.4365,3.4385,3.4365,3.4385,7
2010-01-08,08:10:00,3.4385,3.4395,3.4385,3.4395,2
2010-01-08,08:15:00,3.4365,3.4370,3.4365,3.4365,13
2010-01-08,08:20:00,3.4410,3.4420,3.4400,3.4400,3
2010-01-08,08:25:00,3.4415,3.4415,3.4390,3.4390,5
2010-01-08,08:30:00,3.4385,3.4385,3.4370,3.4370,13
2010-01-08,08:40:00,3.4400,3.4400,3.4400,3.4400,1
2010-01-08,08:50:00,3.4380,3.4405,3.4380,3.4405,6
2010-01-08,08:55:00,3.4405,3.4420,3.4380,3.4415,36
2010-01-08,09:00:00,3.4415,3.4480,3.4325,3.4400,130
2010-01-08,09:05:00,3.4395,3.4425,3.4395,3.4410,23
2010-01-08,09:10:00,3.4405,3.4405,3.4370,3.4395,12
2010-01-08,09:15:00,3.4400,3.4400,3.4345,3.4350,53
2010-01-08,09:20:00,3.4325,3.4325,3.4300,3.4300,16
2010-01-08,09:25:00,3.4300,3.4305,3.4225,3.4265,82
2010-01-08,09:30:00,3.4265,3.4315,3.4265,3.4305,69
2010-01-08,09:35:00,3.4305,3.4320,3.4290,3.4300,129
2010-01-08,09:40:00,3.4320,3.4320,3.4300,3.4300,22
2010-01-08,09:45:00,3.4320,3.4325,3.4310,3.4325,15
2010-01-08,09:50:00,3.4325,3.4325,3.4325,3.4325,22
2010-01-08,09:55:00,3.4330,3.4345,3.4330,3.4340,20
2010-01-08,10:00:00,3.4345,3.4345,3.4300,3.4310,50
2010-01-08,10:05:00,3.4315,3.4315,3.4285,3.4285,50
2010-01-08,10:10:00,3.4285,3.4310,3.4225,3.4260,107
2010-01-08,10:15:00,3.4235,3.4270,3.4175,3.4175,123
2010-01-08,10:20:00,3.4175,3.4195,3.4170,3.4190,23
2010-01-08,10:25:00,3.4195,3.4210,3.4185,3.4195,25
2010-01-08,10:30:00,3.4200,3.4220,3.4180,3.4180,16
2010-01-08,10:35:00,3.4180,3.4180,3.4140,3.4140,122
2010-01-08,10:40:00,3.4145,3.4165,3.4130,3.4165,39
2010-01-08,10:45:00,3.4170,3.4170,3.4050,3.4065,170
2010-01-08,10:50:00,3.4065,3.4090,3.4025,3.4085,99
2010-01-08,10:55:00,3.4070,3.4090,3.4025,3.4025,25
2010-01-08,11:00:00,3.4020,3.4040,3.4015,3.4040,28
2010-01-08,11:05:00,3.4050,3.4100,3.4050,3.4100,11
2010-01-08,11:10:00,3.4100,3.4170,3.4100,3.4155,26
2010-01-08,11:15:00,3.4145,3.4165,3.4135,3.4165,73
2010-01-08,11:20:00,3.4170,3.4170,3.4130,3.4130,18
2010-01-08,11:25:00,3.4130,3.4135,3.4105,3.4105,19
2010-01-08,11:30:00,3.4105,3.4130,3.4105,3.4110,19
2010-01-08,11:35:00,3.4105,3.4110,3.4105,3.4110,4
2010-01-08,11:40:00,3.4110,3.4150,3.4110,3.4150,5
2010-01-08,11:45:00,3.4160,3.4185,3.4160,3.4180,8
2010-01-08,11:50:00,3.4155,3.4155,3.4155,3.4155,4
2010-01-08,11:55:00,3.4155,3.4170,3.4115,3.4155,6
2010-01-08,12:00:00,3.4125,3.4145,3.4100,3.4100,8
2010-01-08,12:05:00,3.4115,3.4155,3.4115,3.4155,6
2010-01-08,12:10:00,3.4130,3.4135,3.4130,3.4130,5
2010-01-08,12:15:00,3.4155,3.4155,3.4155,3.4155,1
2010-01-08,12:25:00,3.4130,3.4145,3.4125,3.4125,8
2010-01-08,12:30:00,3.4125,3.4125,3.4075,3.4105,28
2010-01-08,12:35:00,3.4115,3.4130,3.4110,3.4130,9
2010-01-08,12:40:00,3.4135,3.4145,3.4130,3.4130,9
2010-01-08,12:45:00,3.4135,3.4140,3.4130,3.4140,6
2010-01-08,12:50:00,3.4140,3.4145,3.4140,3.4140,10
2010-01-08,12:55:00,3.4140,3.4140,3.4140,3.4140,2
2010-01-08,13:00:00,3.4135,3.4140,3.4135,3.4140,3
2010-01-08,13:05:00,3.4130,3.4140,3.4125,3.4125,6
2010-01-08,13:10:00,3.4125,3.4125,3.4125,3.4125,1
2010-01-08,13:15:00,3.4130,3.4135,3.4100,3.4100,13
2010-01-08,13:20:00,3.4090,3.4100,3.4085,3.4090,14
2010-01-08,13:25:00,3.4090,3.4090,3.4090,3.4090,1
2010-01-08,13:30:00,3.4090,3.4110,3.4075,3.4110,14
2010-01-08,13:35:00,3.4085,3.4090,3.4045,3.4060,47
2010-01-08,13:40:00,3.4065,3.4070,3.4010,3.4015,87
2010-01-08,13:45:00,3.4010,3.4045,3.4005,3.4045,65
2010-01-08,13:50:00,3.4050,3.4060,3.4030,3.4045,48
2010-01-08,13:55:00,3.4045,3.4055,3.4015,3.4045,54
2010-01-08,14:00:00,3.4045,3.4090,3.4045,3.4080,53
2010-01-08,14:05:00,3.4100,3.4220,3.4095,3.4200,101
2010-01-08,14:10:00,3.4200,3.4250,3.4190,3.4220,56
2010-01-08,14:15:00,3.4210,3.4255,3.4200,3.4255,49
2010-01-08,14:20:00,3.4240,3.4265,3.4235,3.4265,59
2010-01-08,14:25:00,3.4265,3.4265,3.4220,3.4230,31
2010-01-08,14:30:00,3.4230,3.4240,3.4200,3.4215,23
2010-01-08,14:35:00,3.4215,3.4220,3.4175,3.4195,44
2010-01-08,14:40:00,3.4190,3.4240,3.4190,3.4240,30
2010-01-08,14:45:00,3.4240,3.4265,3.4240,3.4250,29
2010-01-08,14:50:00,3.4260,3.4260,3.4225,3.4235,25
2010-01-08,14:55:00,3.4235,3.4245,3.4220,3.4225,23
2010-01-08,15:00:00,3.4250,3.4250,3.4240,3.4240,5
2010-01-08,15:05:00,3.4250,3.4250,3.4200,3.4200,37
2010-01-08,15:10:00,3.4195,3.4220,3.4190,3.4220,6
2010-01-08,15:15:00,3.4220,3.4235,3.4210,3.4225,13
2010-01-08,15:20:00,3.4220,3.4230,3.4220,3.4220,11
2010-01-08,15:25:00,3.4225,3.4265,3.4225,3.4260,19
2010-01-08,15:30:00,3.4260,3.4300,3.4260,3.4295,45
2010-01-08,15:35:00,3.4285,3.4315,3.4285,3.4285,35
2010-01-08,15:40:00,3.4285,3.4290,3.4260,3.4260,12
2010-01-08,15:45:00,3.4255,3.4255,3.4150,3.4150,86
2010-01-08,15:50:00,3.4165,3.4180,3.4125,3.4130,31
2010-01-08,15:55:00,3.4125,3.4165,3.4125,3.4165,15
2010-01-08,16:00:00,3.4165,3.4230,3.4160,3.4225,44
2010-01-08,16:05:00,3.4225,3.4225,3.4185,3.4200,27
2010-01-08,16:10:00,3.4200,3.4205,3.4115,3.4115,65
2010-01-08,16:15:00,3.4115,3.4125,3.4105,3.4125,27
2010-01-08,16:20:00,3.4160,3.4160,3.4145,3.4145,5
2010-01-08,16:25:00,3.4155,3.4155,3.4155,3.4155,2
2010-01-08,16:30:00,3.4140,3.4140,3.4090,3.4100,32
2010-01-08,16:35:00,3.4105,3.4155,3.4080,3.4155,37
2010-01-08,16:40:00,3.4165,3.4200,3.4165,3.4175,20
2010-01-08,16:45:00,3.4180,3.4180,3.4125,3.4125,20
2010-01-08,16:50:00,3.4120,3.4130,3.4085,3.4085,39
2010-01-08,16:55:00,3.4100,3.4155,3.4090,3.4155,27
2010-01-08,17:00:00,3.4160,3.4185,3.4150,3.4165,40
2010-01-08,17:05:00,3.4160,3.4170,3.4120,3.4125,28
2010-01-08,17:10:00,3.4120,3.4140,3.4095,3.4100,49
2010-01-08,17:15:00,3.4090,3.4090,3.4065,3.4085,43
2010-01-08,17:20:00,3.4080,3.4115,3.4080,3.4100,38
2010-01-08,17:25:00,3.4100,3.4110,3.4100,3.4100,12
2010-01-08,17:30:00,3.4100,3.4105,3.4085,3.4105,12
2010-01-08,17:35:00,3.4100,3.4150,3.4100,3.4130,41
2010-01-08,17:40:00,3.4120,3.4150,3.4115,3.4150,7
2010-01-08,17:45:00,3.4150,3.4150,3.4135,3.4135,14
2010-01-08,17:50:00,3.4140,3.4145,3.4140,3.4145,6
2010-01-08,18:00:00,3.4120,3.4130,3.4115,3.4130,9
2010-01-08,18:05:00,3.4090,3.4105,3.4070,3.4100,32
2010-01-08,18:10:00,3.4100,3.4100,3.4030,3.4035,68
2010-01-08,18:15:00,3.4040,3.4055,3.3995,3.4020,137
2010-01-08,18:20:00,3.4000,3.4035,3.3965,3.4030,108
2010-01-08,18:25:00,3.4040,3.4040,3.3990,3.3990,35
2010-01-08,18:30:00,3.3990,3.4015,3.3980,3.4000,59
2010-01-08,18:35:00,3.4000,3.4050,3.3995,3.4050,40
2010-01-08,18:40:00,3.4035,3.4035,3.4000,3.4000,53
2010-01-08,18:45:00,3.4000,3.4005,3.3980,3.3990,40
2010-01-08,18:50:00,3.3995,3.4025,3.3990,3.4020,28
2010-01-08,18:55:00,3.4025,3.4035,3.4020,3.4035,13
2010-01-08,19:00:00,3.4025,3.4050,3.4025,3.4045,35
2010-01-08,19:05:00,3.4050,3.4050,3.4025,3.4050,42
2010-01-08,19:10:00,3.4055,3.4090,3.4055,3.4080,29
2010-01-08,19:15:00,3.4080,3.4090,3.4075,3.4075,9
2010-01-08,19:20:00,3.4075,3.4100,3.4065,3.4100,27
2010-01-08,19:25:00,3.4090,3.4100,3.4080,3.4080,21
2010-01-08,19:30:00,3.4080,3.4090,3.4070,3.4070,16
2010-01-08,19:35:00,3.4070,3.4090,3.4070,3.4085,11
2010-01-08,19:40:00,3.4085,3.4115,3.4085,3.4100,33
2010-01-08,19:45:00,3.4085,3.4085,3.4085,3.4085,1
2010-01-08,19:50:00,3.4105,3.4110,3.4105,3.4110,4
2010-01-08,19:55:00,3.4110,3.4140,3.4100,3.4135,53
2010-01-08,20:00:00,3.4130,3.4135,3.4110,3.4115,21
2010-01-08,20:05:00,3.4105,3.4120,3.4095,3.4115,32
2010-01-08,20:10:00,3.4120,3.4125,3.4080,3.4085,56
2010-01-08,20:15:00,3.4090,3.4100,3.4070,3.4070,30
2010-01-08,20:20:00,3.4080,3.4090,3.4040,3.4040,34
2010-01-08,20:25:00,3.4030,3.4075,3.4025,3.4065,60
2010-01-08,20:30:00,3.4040,3.4040,3.3975,3.3990,44
2010-01-08,20:35:00,3.3990,3.4030,3.3990,3.4025,32
2010-01-08,20:40:00,3.4025,3.4030,3.4000,3.4000,10
2010-01-08,20:45:00,3.4000,3.4010,3.3980,3.3990,43
2010-01-08,20:50:00,3.3985,3.4010,3.3970,3.4010,40
2010-01-08,20:55:00,3.4010,3.4030,3.4010,3.4015,41
2010-01-08,21:00:00,3.4015,3.4025,3.3990,3.4005,51
2010-01-08,21:05:00,3.4015,3.4080,3.4015,3.4080,86
2010-01-08,21:10:00,3.4080,3.4135,3.4055,3.4055,236
2010-01-08,21:15:00,3.4075,3.4125,3.4065,3.4120,101
2010-01-08,21:20:00,3.4125,3.4160,3.4100,3.4120,156
2010-01-08,21:25:00,3.4145,3.4175,3.4130,3.4170,151
2010-01-08,21:30:00,3.4155,3.4185,3.4055,3.4150,503
2010-01-08,21:35:00,3.4155,3.4220,3.4135,3.4180,325
2010-01-08,21:40:00,3.4170,3.4245,3.4170,3.4200,429
2010-01-08,21:45:00,3.4215,3.4390,3.4200,3.4365,487
2010-01-08,21:50:00,3.4365,3.4480,3.4350,3.4400,604
2010-01-08,21:55:00,3.4410,3.4445,3.4355,3.4390,376
2010-01-08,22:00:00,3.4400,3.4430,3.4275,3.4275,388
2010-01-08,22:05:00,3.4270,3.4335,3.4270,3.4290,110
2010-01-08,22:10:00,3.4290,3.4305,3.4215,3.4265,254
2010-01-08,22:15:00,3.4270,3.4325,3.4265,3.4295,152
2010-01-08,22:20:00,3.4300,3.4325,3.4265,3.4305,158
2010-01-08,22:25:00,3.4305,3.4340,3.4305,3.4325,51
2010-01-08,22:30:00,3.4325,3.4325,3.4265,3.4270,128
2010-01-08,22:35:00,3.4265,3.4270,3.4205,3.4225,242
2010-01-08,22:40:00,3.4215,3.4225,3.4165,3.4225,282
2010-01-08,22:45:00,3.4220,3.4255,3.4215,3.4245,107
2010-01-08,22:50:00,3.4230,3.4230,3.4200,3.4230,152
2010-01-08,22:55:00,3.4230,3.4250,3.4200,3.4240,98
2010-01-08,23:00:00,3.4240,3.4280,3.4220,3.4250,196
2010-01-08,23:05:00,3.4250,3.4255,3.4200,3.4210,145
2010-01-08,23:10:00,3.4210,3.4210,3.4100,3.4135,331
2010-01-08,23:15:00,3.4125,3.4180,3.4125,3.4145,169
2010-01-08,23:20:00,3.4140,3.4140,3.4080,3.4115,179
2010-01-08,23:25:00,3.4125,3.4140,3.4100,3.4135,123
2010-01-08,23:30:00,3.4135,3.4175,3.4130,3.4175,88
2010-01-08,23:35:00,3.4170,3.4215,3.4165,3.4195,93
2010-01-08,23:40:00,3.4205,3.4215,3.4190,3.4195,44
2010-01-08,23:45:00,3.4195,3.4210,3.4170,3.4210,81
2010-01-08,23:50:00,3.4210,3.4210,3.4185,3.4205,68
2010-01-08,23:55:00,3.4205,3.4205,3.4160,3.4200,125
2010-01-09,00:00:00,3.4195,3.4195,3.4165,3.4165,29
2010-01-09,00:05:00,3.4175,3.4200,3.4170,3.4200,83
2010-01-09,00:10:00,3.4190,3.4195,3.4175,3.4180,61
2010-01-09,00:15:00,3.4185,3.4185,3.4165,3.4175,78
2010-01-09,00:20:00,3.4185,3.4200,3.4175,3.4175,80
2010-01-09,00:25:00,3.4180,3.4180,3.4135,3.4135,67
2010-01-09,00:30:00,3.4145,3.4145,3.3985,3.4020,402
2010-01-09,00:35:00,3.4025,3.4070,3.4000,3.4030,172
2010-01-09,00:40:00,3.4035,3.4075,3.4020,3.4035,149
2010-01-09,00:45:00,3.4030,3.4030,3.3945,3.3955,419
2010-01-09,00:50:00,3.3970,3.4025,3.3960,3.4000,287
2010-01-09,00:55:00,3.4000,3.4020,3.3985,3.4010,218
2010-01-09,01:00:00,3.4010,3.4060,3.4005,3.4035,174
2010-01-09,01:05:00,3.4030,3.4035,3.3970,3.3970,197
2010-01-09,01:10:00,3.3965,3.3975,3.3915,3.3970,326
2010-01-09,01:15:00,3.3975,3.3980,3.3940,3.3950,179
2010-01-09,01:20:00,3.3960,3.4010,3.3960,3.4005,145
2010-01-09,01:25:00,3.4000,3.4000,3.3945,3.3960,311
2010-01-09,01:30:00,3.3960,3.4040,3.3955,3.4040,275
2010-01-09,01:35:00,3.4030,3.4050,3.4010,3.4035,200
2010-01-09,01:40:00,3.4040,3.4185,3.4030,3.4165,496
2010-01-09,01:45:00,3.4165,3.4165,3.4055,3.4070,263
2010-01-09,01:50:00,3.4070,3.4125,3.4060,3.4120,179
2010-01-09,01:55:00,3.4120,3.4130,3.3995,3.4010,2041
2010-01-09,02:00:00,3.4010,3.4065,3.3995,3.4050,619
2010-01-09,02:05:00,3.4060,3.4100,3.4050,3.4090,151
2010-01-09,02:10:00,3.4075,3.4115,3.4045,3.4115,98
2010-01-09,02:15:00,3.4125,3.4140,3.4105,3.4130,87
2010-01-09,02:20:00,3.4120,3.4175,3.4120,3.4170,136
2010-01-09,02:25:00,3.4170,3.4190,3.4165,3.4190,151
2010-01-09,02:30:00,3.4190,3.4210,3.4180,3.4200,42
2010-01-09,02:35:00,3.4210,3.4210,3.4190,3.4195,36
2010-01-09,02:40:00,3.4200,3.4210,3.4200,3.4205,39
2010-01-09,02:45:00,3.4200,3.4200,3.4165,3.4200,44
2010-01-09,02:50:00,3.4195,3.4200,3.4150,3.4150,12
2010-01-09,02:55:00,3.4170,3.4170,3.4155,3.4170,9
2010-01-09,03:00:00,3.4165,3.4185,3.4140,3.4160,13
2010-01-09,03:05:00,3.4160,3.4160,3.4135,3.4160,7
2010-01-09,03:10:00,3.4155,3.4160,3.4130,3.4160,14
2010-01-09,03:15:00,3.4145,3.4155,3.4140,3.4140,4
2010-01-09,03:20:00,3.4145,3.4145,3.4120,3.4130,66
2010-01-09,03:25:00,3.4140,3.4145,3.4120,3.4145,20
2010-01-09,03:30:00,3.4150,3.4150,3.4135,3.4135,4
2010-01-09,03:35:00,3.4130,3.4130,3.4105,3.4105,9
2010-01-09,03:40:00,3.4105,3.4180,3.4105,3.4180,9
2010-01-09,03:45:00,3.4170,3.4175,3.4170,3.4175,2
2010-01-09,03:50:00,3.4175,3.4175,3.4150,3.4165,5
2010-01-09,03:55:00,3.4170,3.4170,3.4170,3.4170,1
2010-01-09,04:00:00,3.4175,3.4175,3.4175,3.4175,1
2010-01-09,04:05:00,3.4180,3.4190,3.4135,3.4155,10
2010-01-09,04:10:00,3.4170,3.4170,3.4130,3.4130,3
2010-01-09,04:15:00,3.4175,3.4210,3.4175,3.4210,51
2010-01-09,04:20:00,3.4170,3.4180,3.4130,3.4180,8
2010-01-09,04:25:00,3.4185,3.4215,3.4185,3.4205,19
2010-01-09,04:30:00,3.4005,3.4235,3.4005,3.4185,16
2010-01-09,04:35:00,3.4185,3.4195,3.4155,3.4195,5
2010-01-09,04:40:00,3.4155,3.4195,3.4155,3.4195,4
2010-01-09,04:45:00,3.4195,3.4220,3.4195,3.4220,5
2010-01-09,04:50:00,3.4225,3.4250,3.4220,3.4250,45
2010-01-09,04:55:00,3.4250,3.4250,3.4220,3.4235,12
2010-01-09,05:00:00,3.4240,3.4280,3.4240,3.4275,21
2010-01-09,05:05:00,3.4280,3.4290,3.4280,3.4280,11
2010-01-09,05:10:00,3.4285,3.4285,3.4285,3.4285,1
2010-01-09,05:15:00,3.4260,3.4290,3.4250,3.4290,5
2010-01-09,05:20:00,3.4290,3.4300,3.4270,3.4300,12
2010-01-09,05:30:00,3.4300,3.4300,3.4300,3.4300,3
2010-01-09,05:35:00,3.4300,3.4300,3.4300,3.4300,1
2010-01-09,05:40:00,3.4300,3.4300,3.4300,3.4300,1
2010-01-09,05:45:00,3.4310,3.4310,3.4310,3.4310,1
2010-01-09,05:50:00,3.4285,3.4285,3.4280,3.4280,2
2010-01-09,05:55:00,3.4300,3.4300,3.4300,3.4300,1
2010-01-09,06:00:00,3.4310,3.4315,3.4310,3.4315,2
2010-01-09,06:05:00,3.4325,3.4330,3.4325,3.4325,3
2010-01-09,06:10:00,3.4300,3.4300,3.4300,3.4300,1
2010-01-09,06:15:00,3.4005,3.4005,3.4005,3.4005,1
2010-01-11,07:00:00,3.4300,3.4350,3.4130,3.4340,58
2010-01-11,07:05:00,3.4345,3.4370,3.4330,3.4365,29
2010-01-11,07:10:00,3.4365,3.4390,3.4360,3.4365,30
2010-01-11,07:15:00,3.4390,3.4390,3.4365,3.4365,10
2010-01-11,07:20:00,3.4370,3.4370,3.4365,3.4365,4
2010-01-11,07:25:00,3.4370,3.4380,3.4370,3.4380,8
2010-01-11,07:30:00,3.4360,3.4360,3.4360,3.4360,1
2010-01-11,07:35:00,3.4345,3.4390,3.4345,3.4390,25
2010-01-11,07:40:00,3.4370,3.4390,3.4350,3.4350,24
2010-01-11,07:45:00,3.4365,3.4390,3.4365,3.4390,12
2010-01-11,07:50:00,3.4390,3.4420,3.4375,3.4415,26
2010-01-11,07:55:00,3.4410,3.4410,3.4400,3.4400,2
2010-01-11,08:00:00,3.4390,3.4390,3.4370,3.4370,3
2010-01-11,08:05:00,3.4390,3.4415,3.4390,3.4410,11
2010-01-11,08:10:00,3.4395,3.4395,3.4395,3.4395,2
2010-01-11,08:15:00,3.4380,3.4390,3.4365,3.4390,4
2010-01-11,08:20:00,3.4390,3.4395,3.4390,3.4395,2
2010-01-11,08:25:00,3.4395,3.4410,3.4390,3.4410,20
2010-01-11,08:30:00,3.4410,3.4440,3.4410,3.4425,54
2010-01-11,08:35:00,3.4435,3.4440,3.4435,3.4440,11
2010-01-11,08:40:00,3.4440,3.4445,3.4435,3.4435,9
2010-01-11,08:45:00,3.4430,3.4430,3.4430,3.4430,2
2010-01-11,08:50:00,3.4440,3.4475,3.4440,3.4470,18
2010-01-11,08:55:00,3.4460,3.4485,3.4445,3.4450,19
2010-01-11,09:00:00,3.4440,3.4795,3.4410,3.4795,216
2010-01-11,09:05:00,3.4790,3.4835,3.4755,3.4835,142
2010-01-11,09:10:00,3.4840,3.4875,3.4800,3.4800,73
2010-01-11,09:15:00,3.4800,3.4820,3.4780,3.4805,82
2010-01-11,09:20:00,3.4820,3.4820,3.4780,3.4795,28
2010-01-11,09:25:00,3.4790,3.4800,3.4780,3.4785,24
2010-01-11,09:30:00,3.4800,3.4830,3.4760,3.4760,63
2010-01-11,09:35:00,3.4790,3.4800,3.4760,3.4760,17
2010-01-11,09:40:00,3.4765,3.4810,3.4755,3.4810,26
2010-01-11,09:45:00,3.4805,3.4830,3.4800,3.4800,19
2010-01-11,09:50:00,3.4815,3.4815,3.4785,3.4785,4
2010-01-11,09:55:00,3.4795,3.4825,3.4795,3.4825,2
2010-01-11,10:00:00,3.4805,3.4830,3.4805,3.4820,25
2010-01-11,10:05:00,3.4790,3.4790,3.4765,3.4770,32
2010-01-11,10:10:00,3.4770,3.4770,3.4740,3.4740,18
2010-01-11,10:15:00,3.4755,3.4760,3.4755,3.4760,30
2010-01-11,10:20:00,3.4760,3.4760,3.4760,3.4760,4
2010-01-11,10:30:00,3.4775,3.4820,3.4775,3.4815,16
2010-01-11,10:35:00,3.4815,3.4835,3.4800,3.4800,10
2010-01-11,10:40:00,3.4800,3.4800,3.4790,3.4790,27
2010-01-11,10:45:00,3.4790,3.4790,3.4780,3.4780,5
2010-01-11,10:50:00,3.4810,3.4825,3.4810,3.4815,27
2010-01-11,10:55:00,3.4815,3.4840,3.4815,3.4840,16
2010-01-11,11:00:00,3.4840,3.4855,3.4835,3.4840,32
2010-01-11,11:05:00,3.4830,3.4855,3.4830,3.4850,15
2010-01-11,11:10:00,3.4845,3.4890,3.4845,3.4865,20
2010-01-11,11:15:00,3.4880,3.4900,3.4875,3.4890,26
2010-01-11,11:20:00,3.4885,3.4885,3.4870,3.4885,15
2010-01-11,11:25:00,3.4875,3.4875,3.4870,3.4870,2
2010-01-11,11:30:00,3.4880,3.4880,3.4845,3.4860,9
2010-01-11,11:40:00,3.4865,3.4870,3.4845,3.4845,4
2010-01-11,11:55:00,3.4850,3.4850,3.4805,3.4805,15
2010-01-11,12:00:00,3.4805,3.4845,3.4800,3.4835,7
2010-01-11,12:05:00,3.4800,3.4800,3.4800,3.4800,1
2010-01-11,12:10:00,3.4795,3.4795,3.4785,3.4785,12
2010-01-11,12:15:00,3.4800,3.4800,3.4785,3.4795,7
2010-01-11,12:20:00,3.4785,3.4785,3.4755,3.4775,37
2010-01-11,12:25:00,3.4785,3.4800,3.4765,3.4785,53
2010-01-11,12:30:00,3.4785,3.4795,3.4775,3.4775,66
2010-01-11,12:35:00,3.4775,3.4785,3.4775,3.4775,14
2010-01-11,12:40:00,3.4775,3.4785,3.4755,3.4780,32
2010-01-11,12:45:00,3.4785,3.4805,3.4780,3.4800,12
2010-01-11,12:50:00,3.4805,3.4825,3.4785,3.4810,10
2010-01-11,12:55:00,3.4805,3.4805,3.4785,3.4785,5
2010-01-11,13:00:00,3.4785,3.4800,3.4780,3.4800,7
2010-01-11,13:05:00,3.4785,3.4785,3.4775,3.4775,2
2010-01-11,13:10:00,3.4785,3.4785,3.4780,3.4780,7
2010-01-11,13:15:00,3.4800,3.4805,3.4790,3.4790,3
2010-01-11,13:20:00,3.4780,3.4790,3.4780,3.4785,4
2010-01-11,13:25:00,3.4790,3.4795,3.4790,3.4795,3
2010-01-11,13:30:00,3.4795,3.4805,3.4795,3.4800,14
2010-01-11,13:35:00,3.4795,3.4820,3.4795,3.4820,14
2010-01-11,13:40:00,3.4820,3.4835,3.4820,3.4835,6
2010-01-11,13:45:00,3.4825,3.4825,3.4810,3.4810,8
2010-01-11,13:50:00,3.4815,3.4840,3.4815,3.4840,11
2010-01-11,13:55:00,3.4840,3.4865,3.4840,3.4865,19
2010-01-11,14:00:00,3.4865,3.4865,3.4815,3.4815,11
2010-01-11,14:05:00,3.4810,3.4810,3.4770,3.4770,13
2010-01-11,14:10:00,3.4775,3.4800,3.4770,3.4800,18
2010-01-11,14:15:00,3.4790,3.4800,3.4770,3.4780,19
2010-01-11,14:20:00,3.4780,3.4795,3.4780,3.4790,11
2010-01-11,14:25:00,3.4800,3.4800,3.4730,3.4750,31
2010-01-11,14:30:00,3.4750,3.4785,3.4750,3.4780,44
2010-01-11,14:35:00,3.4795,3.4810,3.4790,3.4810,17
2010-01-11,14:40:00,3.4810,3.4840,3.4810,3.4830,43
2010-01-11,14:45:00,3.4830,3.4840,3.4815,3.4825,31
2010-01-11,14:50:00,3.4840,3.4850,3.4825,3.4845,44
2010-01-11,14:55:00,3.4840,3.4855,3.4815,3.4835,82
2010-01-11,15:00:00,3.4835,3.4845,3.4820,3.4840,41
2010-01-11,15:05:00,3.4840,3.4875,3.4840,3.4875,19
2010-01-11,15:10:00,3.4870,3.4900,3.4870,3.4895,42
2010-01-11,15:15:00,3.4865,3.4885,3.4855,3.4880,20
2010-01-11,15:20:00,3.4875,3.4885,3.4870,3.4880,11
2010-01-11,15:25:00,3.4875,3.4885,3.4865,3.4885,9
2010-01-11,15:30:00,3.4865,3.4865,3.4845,3.4845,6
2010-01-11,15:35:00,3.4840,3.4850,3.4835,3.4845,19
2010-01-11,15:40:00,3.4835,3.4840,3.4835,3.4840,6
2010-01-11,15:45:00,3.4840,3.4845,3.4830,3.4835,10
2010-01-11,15:50:00,3.4840,3.4845,3.4800,3.4800,40
2010-01-11,15:55:00,3.4810,3.4820,3.4800,3.4815,20
2010-01-11,16:00:00,3.4825,3.4835,3.4760,3.4800,91
2010-01-11,16:05:00,3.4805,3.4830,3.4800,3.4825,20
2010-01-11,16:10:00,3.4825,3.4845,3.4820,3.4820,48
2010-01-11,16:15:00,3.4800,3.4810,3.4780,3.4780,59
2010-01-11,16:20:00,3.4790,3.4790,3.4765,3.4775,40
2010-01-11,16:25:00,3.4775,3.4780,3.4765,3.4775,63
2010-01-11,16:30:00,3.4775,3.4805,3.4775,3.4805,25
2010-01-11,16:35:00,3.4810,3.4835,3.4800,3.4825,27
2010-01-11,16:40:00,3.4820,3.4855,3.4810,3.4855,21
2010-01-11,16:45:00,3.4870,3.4890,3.4835,3.4850,61
2010-01-11,16:50:00,3.4845,3.4855,3.4820,3.4820,65
2010-01-11,16:55:00,3.4815,3.4820,3.4795,3.4800,78
2010-01-11,17:00:00,3.4800,3.4800,3.4770,3.4770,23
2010-01-11,17:05:00,3.4785,3.4785,3.4775,3.4780,7
2010-01-11,17:10:00,3.4775,3.4795,3.4770,3.4795,11
2010-01-11,17:15:00,3.4795,3.4815,3.4795,3.4800,25
2010-01-11,17:20:00,3.4810,3.4825,3.4810,3.4820,13
2010-01-11,17:25:00,3.4815,3.4815,3.4775,3.4775,30
2010-01-11,17:30:00,3.4780,3.4785,3.4760,3.4760,32
2010-01-11,17:35:00,3.4765,3.4790,3.4765,3.4765,27
2010-01-11,17:40:00,3.4770,3.4770,3.4735,3.4750,25
2010-01-11,17:45:00,3.4745,3.4750,3.4740,3.4745,8
2010-01-11,17:50:00,3.4745,3.4745,3.4720,3.4725,33
2010-01-11,17:55:00,3.4725,3.4750,3.4725,3.4750,10
2010-01-11,18:00:00,3.4755,3.4760,3.4715,3.4715,37
2010-01-11,18:05:00,3.4710,3.4750,3.4710,3.4750,13
2010-01-11,18:10:00,3.4745,3.4770,3.4735,3.4770,30
2010-01-11,18:15:00,3.4765,3.4780,3.4755,3.4780,8
2010-01-11,18:20:00,3.4770,3.4775,3.4765,3.4775,9
2010-01-11,18:25:00,3.4775,3.4805,3.4765,3.4805,13
2010-01-11,18:30:00,3.4810,3.4815,3.4790,3.4795,20
2010-01-11,18:35:00,3.4800,3.4810,3.4795,3.4810,10
2010-01-11,18:40:00,3.4800,3.4810,3.4785,3.4785,24
2010-01-11,18:45:00,3.4780,3.4795,3.4770,3.4795,35
2010-01-11,18:50:00,3.4790,3.4805,3.4785,3.4785,25
2010-01-11,18:55:00,3.4785,3.4795,3.4770,3.4775,25
2010-01-11,19:00:00,3.4770,3.4800,3.4770,3.4800,30
2010-01-11,19:05:00,3.4800,3.4825,3.4800,3.4825,20
2010-01-11,19:10:00,3.4825,3.4855,3.4825,3.4830,19
2010-01-11,19:15:00,3.4820,3.4835,3.4810,3.4830,13
2010-01-11,19:20:00,3.4805,3.4830,3.4770,3.4830,37
2010-01-11,19:25:00,3.4820,3.4850,3.4820,3.4830,38
2010-01-11,19:30:00,3.4845,3.4845,3.4825,3.4835,6
2010-01-11,19:35:00,3.4845,3.4845,3.4835,3.4845,9
2010-01-11,19:40:00,3.4850,3.4850,3.4835,3.4840,51
2010-01-11,19:45:00,3.4840,3.4840,3.4825,3.4825,25
2010-01-11,19:50:00,3.4820,3.4840,3.4815,3.4820,13
2010-01-11,19:55:00,3.4850,3.4865,3.4845,3.4865,11
2010-01-11,20:00:00,3.4865,3.4885,3.4850,3.4885,45
2010-01-11,20:05:00,3.4875,3.4890,3.4850,3.4875,32
2010-01-11,20:10:00,3.4880,3.4960,3.4880,3.4925,132
2010-01-11,20:15:00,3.4935,3.4945,3.4925,3.4945,37
2010-01-11,20:20:00,3.4950,3.4990,3.4950,3.4985,94
2010-01-11,20:25:00,3.4975,3.5040,3.4975,3.5040,109
2010-01-11,20:30:00,3.5025,3.5035,3.4980,3.5005,100
2010-01-11,20:35:00,3.4995,3.5025,3.4995,3.5000,36
2010-01-11,20:40:00,3.5000,3.5010,3.4985,3.4990,70
2010-01-11,20:45:00,3.4995,3.5010,3.4960,3.4970,175
2010-01-11,20:50:00,3.4975,3.4975,3.4940,3.4955,93
2010-01-11,20:55:00,3.4955,3.4965,3.4945,3.4945,35
2010-01-11,21:00:00,3.4950,3.4960,3.4900,3.4900,133
2010-01-11,21:05:00,3.4910,3.4920,3.4895,3.4895,83
2010-01-11,21:10:00,3.4895,3.4940,3.4895,3.4930,168
2010-01-11,21:15:00,3.4930,3.4950,3.4930,3.4940,125
2010-01-11,21:20:00,3.4940,3.4960,3.4890,3.4890,246
2010-01-11,21:25:00,3.4895,3.4905,3.4875,3.4885,134
2010-01-11,21:30:00,3.4885,3.4905,3.4875,3.4875,77
2010-01-11,21:35:00,3.4885,3.4895,3.4850,3.4885,124
2010-01-11,21:40:00,3.4885,3.4885,3.4850,3.4885,105
2010-01-11,21:45:00,3.4880,3.4885,3.4835,3.4845,86
2010-01-11,21:50:00,3.4850,3.4870,3.4830,3.4865,88
2010-01-11,21:55:00,3.4865,3.4895,3.4850,3.4865,133
2010-01-11,22:00:00,3.4865,3.4875,3.4835,3.4850,102
2010-01-11,22:05:00,3.4850,3.4850,3.4765,3.4785,148
2010-01-11,22:10:00,3.4780,3.4780,3.4720,3.4730,370
2010-01-11,22:15:00,3.4740,3.4780,3.4725,3.4770,160
2010-01-11,22:20:00,3.4760,3.4795,3.4750,3.4765,137
2010-01-11,22:25:00,3.4760,3.4790,3.4730,3.4790,99
2010-01-11,22:30:00,3.4795,3.4815,3.4740,3.4750,188
2010-01-11,22:35:00,3.4755,3.4765,3.4725,3.4745,111
2010-01-11,22:40:00,3.4740,3.4770,3.4715,3.4760,144
2010-01-11,22:45:00,3.4750,3.4770,3.4740,3.4755,51
2010-01-11,22:50:00,3.4755,3.4765,3.4725,3.4765,95
2010-01-11,22:55:00,3.4760,3.4765,3.4700,3.4700,141
2010-01-11,23:00:00,3.4700,3.4755,3.4700,3.4750,155
2010-01-11,23:05:00,3.4750,3.4755,3.4685,3.4700,135
2010-01-11,23:10:00,3.4700,3.4740,3.4690,3.4710,151
2010-01-11,23:15:00,3.4705,3.4730,3.4700,3.4720,291
2010-01-11,23:20:00,3.4715,3.4715,3.4700,3.4715,74
2010-01-11,23:25:00,3.4715,3.4725,3.4710,3.4720,155
2010-01-11,23:30:00,3.4720,3.4730,3.4615,3.4625,248
2010-01-11,23:35:00,3.4630,3.4635,3.4550,3.4550,455
2010-01-11,23:40:00,3.4545,3.4565,3.4530,3.4540,229
2010-01-11,23:45:00,3.4535,3.4610,3.4535,3.4610,355
2010-01-11,23:50:00,3.4610,3.4680,3.4590,3.4645,294
2010-01-11,23:55:00,3.4650,3.4655,3.4610,3.4610,220
2010-01-12,00:00:00,3.4610,3.4610,3.4570,3.4570,207
2010-01-12,00:05:00,3.4570,3.4575,3.4505,3.4515,204
2010-01-12,00:10:00,3.4515,3.4525,3.4460,3.4495,322
2010-01-12,00:15:00,3.4500,3.4580,3.4495,3.4565,257
2010-01-12,00:20:00,3.4560,3.4560,3.4500,3.4510,115
2010-01-12,00:25:00,3.4520,3.4540,3.4490,3.4490,138
2010-01-12,00:30:00,3.4495,3.4510,3.4440,3.4470,207
2010-01-12,00:35:00,3.4465,3.4500,3.4460,3.4465,151
2010-01-12,00:40:00,3.4465,3.4470,3.4440,3.4460,209
2010-01-12,00:45:00,3.4460,3.4460,3.4390,3.4410,339
2010-01-12,00:50:00,3.4410,3.4475,3.4410,3.4430,327
2010-01-12,00:55:00,3.4425,3.4480,3.4415,3.4435,314
2010-01-12,01:00:00,3.4440,3.4520,3.4430,3.4510,240
2010-01-12,01:05:00,3.4510,3.4545,3.4485,3.4540,150
2010-01-12,01:10:00,3.4540,3.4550,3.4515,3.4520,92
2010-01-12,01:15:00,3.4515,3.4535,3.4510,3.4520,52
2010-01-12,01:20:00,3.4515,3.4520,3.4465,3.4480,84
2010-01-12,01:25:00,3.4480,3.4485,3.4445,3.4450,76
2010-01-12,01:30:00,3.4455,3.4495,3.4450,3.4495,97
2010-01-12,01:35:00,3.4490,3.4535,3.4490,3.4535,131
2010-01-12,01:40:00,3.4535,3.4540,3.4470,3.4470,134
2010-01-12,01:45:00,3.4475,3.4475,3.4425,3.4450,302
2010-01-12,01:50:00,3.4450,3.4450,3.4395,3.4425,327
2010-01-12,01:55:00,3.4425,3.4440,3.4375,3.4385,1902
2010-01-12,02:00:00,3.4385,3.4430,3.4375,3.4410,377
2010-01-12,02:05:00,3.4410,3.4415,3.4395,3.4395,124
2010-01-12,02:10:00,3.4400,3.4410,3.4390,3.4395,35
2010-01-12,02:15:00,3.4395,3.4405,3.4375,3.4405,83
2010-01-12,02:20:00,3.4405,3.4420,3.4390,3.4395,31
2010-01-12,02:25:00,3.4400,3.4410,3.4365,3.4395,149
2010-01-12,02:30:00,3.4395,3.4420,3.4395,3.4415,33
2010-01-12,02:35:00,3.4425,3.4455,3.4425,3.4450,15
2010-01-12,02:40:00,3.4440,3.4460,3.4420,3.4460,34
2010-01-12,02:45:00,3.4460,3.4485,3.4460,3.4465,30
2010-01-12,02:50:00,3.4480,3.4480,3.4465,3.4465,9
2010-01-12,02:55:00,3.4470,3.4495,3.4465,3.4485,18
2010-01-12,03:00:00,3.4485,3.4505,3.4485,3.4505,29
2010-01-12,03:05:00,3.4495,3.4500,3.4480,3.4480,19
2010-01-12,03:10:00,3.4490,3.4490,3.4440,3.4470,53
2010-01-12,03:15:00,3.4475,3.4475,3.4460,3.4460,17
2010-01-12,03:20:00,3.4465,3.4470,3.4465,3.4470,2
2010-01-12,03:25:00,3.4480,3.4480,3.4450,3.4450,16
2010-01-12,03:30:00,3.4460,3.4470,3.4460,3.4470,4
2010-01-12,03:35:00,3.4450,3.4450,3.4440,3.4450,24
2010-01-12,03:40:00,3.4440,3.4450,3.4440,3.4450,23
2010-01-12,03:45:00,3.4445,3.4450,3.4445,3.4450,3
2010-01-12,03:50:00,3.4450,3.4450,3.4450,3.4450,3
2010-01-12,03:55:00,3.4450,3.4450,3.4450,3.4450,4
2010-01-12,04:00:00,3.4430,3.4450,3.4430,3.4430,5
2010-01-12,04:05:00,3.4470,3.4470,3.4470,3.4470,1
2010-01-12,04:10:00,3.4430,3.4490,3.4430,3.4490,4
2010-01-12,04:15:00,3.4470,3.4495,3.4470,3.4495,4
2010-01-12,04:20:00,3.4500,3.4500,3.4480,3.4480,4
2010-01-12,04:25:00,3.4500,3.4500,3.4490,3.4490,3
2010-01-12,04:30:00,3.4410,3.4510,3.4410,3.4510,6
2010-01-12,04:35:00,3.4470,3.4485,3.4470,3.4475,4
2010-01-12,04:40:00,3.4485,3.4485,3.4470,3.4485,5
2010-01-12,04:45:00,3.4475,3.4490,3.4470,3.4470,9
2010-01-12,04:50:00,3.4475,3.4475,3.4450,3.4450,2
2010-01-12,04:55:00,3.4450,3.4490,3.4450,3.4490,6
2010-01-12,05:00:00,3.4495,3.4510,3.4495,3.4510,4
2010-01-12,05:05:00,3.4505,3.4515,3.4505,3.4515,3
2010-01-12,05:10:00,3.4515,3.4520,3.4515,3.4520,2
2010-01-12,05:15:00,3.4525,3.4535,3.4525,3.4535,8
2010-01-12,05:20:00,3.4525,3.4525,3.4500,3.4500,4
2010-01-12,05:30:00,3.4530,3.4530,3.4525,3.4525,3
2010-01-12,05:35:00,3.4530,3.4530,3.4530,3.4530,2
2010-01-12,05:40:00,3.4535,3.4545,3.4535,3.4545,5
2010-01-12,05:45:00,3.4550,3.4570,3.4550,3.4560,9
2010-01-12,05:50:00,3.4550,3.4550,3.4500,3.4500,22
2010-01-12,05:55:00,3.4500,3.4500,3.4500,3.4500,6
2010-01-12,06:00:00,3.4470,3.4500,3.4460,3.4460,3
2010-01-12,06:05:00,3.4455,3.4455,3.4365,3.4375,41
2010-01-12,06:10:00,3.4375,3.4375,3.4345,3.4345,32
2010-01-12,06:15:00,3.4410,3.4410,3.4410,3.4410,1
2010-01-12,07:00:00,3.4455,3.4455,3.4330,3.4335,7
2010-01-12,07:05:00,3.4305,3.4315,3.4300,3.4300,9
2010-01-12,07:10:00,3.4300,3.4350,3.4300,3.4350,8
2010-01-12,07:15:00,3.4380,3.4400,3.4380,3.4400,3
2010-01-12,07:25:00,3.4340,3.4340,3.4340,3.4340,1
2010-01-12,07:30:00,3.4340,3.4340,3.4340,3.4340,1
2010-01-12,07:35:00,3.4320,3.4320,3.4310,3.4310,6
2010-01-12,07:40:00,3.4310,3.4310,3.4280,3.4280,8
2010-01-12,07:45:00,3.4295,3.4295,3.4295,3.4295,1
2010-01-12,07:50:00,3.4295,3.4295,3.4295,3.4295,1
2010-01-12,07:55:00,3.4300,3.4300,3.4300,3.4300,4
2010-01-12,08:00:00,3.4300,3.4310,3.4300,3.4300,23
2010-01-12,08:15:00,3.4310,3.4320,3.4310,3.4320,3
2010-01-12,08:20:00,3.4340,3.4340,3.4340,3.4340,1
2010-01-12,08:25:00,3.4340,3.4365,3.4340,3.4365,14
2010-01-12,08:30:00,3.4370,3.4370,3.4360,3.4365,3
2010-01-12,08:35:00,3.4380,3.4400,3.4380,3.4400,5
2010-01-12,08:40:00,3.4400,3.4405,3.4400,3.4405,4
2010-01-12,08:45:00,3.4400,3.4410,3.4400,3.4410,5
2010-01-12,08:50:00,3.4410,3.4440,3.4410,3.4440,11
2010-01-12,08:55:00,3.4430,3.4500,3.4430,3.4470,45
2010-01-12,09:00:00,3.4475,3.4525,3.4465,3.4475,63
2010-01-12,09:05:00,3.4475,3.4500,3.4460,3.4460,52
2010-01-12,09:10:00,3.4475,3.4520,3.4475,3.4505,45
2010-01-12,09:15:00,3.4515,3.4515,3.4450,3.4450,23
2010-01-12,09:20:00,3.4430,3.4430,3.4390,3.4415,20
2010-01-12,09:25:00,3.4435,3.4460,3.4435,3.4435,35
2010-01-12,09:30:00,3.4440,3.4450,3.4440,3.4450,6
2010-01-12,09:35:00,3.4450,3.4480,3.4450,3.4480,29
2010-01-12,09:40:00,3.4465,3.4465,3.4460,3.4460,14
2010-01-12,09:45:00,3.4450,3.4470,3.4395,3.4410,20
2010-01-12,09:50:00,3.4395,3.4420,3.4380,3.4420,16
2010-01-12,09:55:00,3.4400,3.4400,3.4400,3.4400,11
2010-01-12,10:00:00,3.4425,3.4450,3.4420,3.4450,7
2010-01-12,10:05:00,3.4450,3.4460,3.4415,3.4425,29
2010-01-12,10:10:00,3.4415,3.4435,3.4385,3.4420,43
2010-01-12,10:15:00,3.4420,3.4420,3.4400,3.4400,4
2010-01-12,10:20:00,3.4400,3.4415,3.4390,3.4390,17
2010-01-12,10:25:00,3.4400,3.4400,3.4350,3.4350,41
2010-01-12,10:30:00,3.4325,3.4330,3.4320,3.4330,8
2010-01-12,10:35:00,3.4330,3.4330,3.4270,3.4270,66
2010-01-12,10:40:00,3.4280,3.4290,3.4265,3.4285,28
2010-01-12,10:45:00,3.4305,3.4325,3.4300,3.4300,17
2010-01-12,10:50:00,3.4300,3.4400,3.4300,3.4400,67
2010-01-12,10:55:00,3.4405,3.4415,3.4345,3.4400,45
2010-01-12,11:00:00,3.4410,3.4410,3.4410,3.4410,1
2010-01-12,11:05:00,3.4420,3.4430,3.4420,3.4430,9
2010-01-12,11:10:00,3.4420,3.4425,3.4415,3.4415,4
2010-01-12,11:15:00,3.4415,3.4450,3.4415,3.4450,6
2010-01-12,11:20:00,3.4475,3.4500,3.4475,3.4500,39
2010-01-12,11:25:00,3.4500,3.4505,3.4485,3.4485,9
2010-01-12,11:30:00,3.4480,3.4485,3.4475,3.4480,9
2010-01-12,11:35:00,3.4480,3.4480,3.4480,3.4480,1
2010-01-12,11:40:00,3.4495,3.4500,3.4495,3.4495,19
2010-01-12,11:45:00,3.4465,3.4475,3.4460,3.4475,11
2010-01-12,12:00:00,3.4450,3.4460,3.4450,3.4450,13
2010-01-12,12:05:00,3.4450,3.4450,3.4450,3.4450,5
2010-01-12,12:10:00,3.4465,3.4465,3.4465,3.4465,12
2010-01-12,12:15:00,3.4475,3.4485,3.4460,3.4475,7
2010-01-12,12:20:00,3.4470,3.4470,3.4470,3.4470,1
2010-01-12,12:25:00,3.4460,3.4460,3.4460,3.4460,1
2010-01-12,12:30:00,3.4460,3.4460,3.4410,3.4410,15
2010-01-12,12:35:00,3.4415,3.4415,3.4405,3.4410,10
2010-01-12,12:40:00,3.4405,3.4415,3.4380,3.4385,13
2010-01-12,12:45:00,3.4385,3.4385,3.4360,3.4360,9
2010-01-12,12:50:00,3.4360,3.4375,3.4360,3.4360,9
2010-01-12,12:55:00,3.4370,3.4370,3.4360,3.4360,8
2010-01-12,13:00:00,3.4355,3.4355,3.4325,3.4345,17
2010-01-12,13:05:00,3.4350,3.4350,3.4335,3.4340,12
2010-01-12,13:10:00,3.4350,3.4365,3.4350,3.4360,21
2010-01-12,13:15:00,3.4350,3.4370,3.4350,3.4370,4
2010-01-12,13:20:00,3.4370,3.4385,3.4370,3.4380,6
2010-01-12,13:25:00,3.4380,3.4390,3.4380,3.4390,5
2010-01-12,13:30:00,3.4395,3.4450,3.4395,3.4445,34
2010-01-12,13:35:00,3.4450,3.4525,3.4450,3.4505,80
2010-01-12,13:40:00,3.4500,3.4525,3.4495,3.4495,78
2010-01-12,13:45:00,3.4490,3.4520,3.4485,3.4520,61
2010-01-12,13:50:00,3.4515,3.4535,3.4510,3.4535,27
2010-01-12,13:55:00,3.4525,3.4545,3.4525,3.4530,35
2010-01-12,14:00:00,3.4530,3.4545,3.4530,3.4530,47
2010-01-12,14:05:00,3.4530,3.4555,3.4525,3.4555,47
2010-01-12,14:10:00,3.4550,3.4555,3.4545,3.4545,9
2010-01-12,14:15:00,3.4530,3.4565,3.4525,3.4560,23
2010-01-12,14:20:00,3.4565,3.4585,3.4535,3.4535,42
2010-01-12,14:25:00,3.4540,3.4565,3.4530,3.4530,15
2010-01-12,14:30:00,3.4535,3.4565,3.4530,3.4560,10
2010-01-12,14:35:00,3.4565,3.4590,3.4565,3.4590,23
2010-01-12,14:40:00,3.4595,3.4615,3.4590,3.4610,147
2010-01-12,14:45:00,3.4605,3.4625,3.4590,3.4590,94
2010-01-12,14:50:00,3.4595,3.4610,3.4590,3.4610,41
2010-01-12,14:55:00,3.4595,3.4600,3.4575,3.4595,87
2010-01-12,15:00:00,3.4605,3.4605,3.4600,3.4600,11
2010-01-12,15:05:00,3.4600,3.4610,3.4600,3.4600,8
2010-01-12,15:10:00,3.4590,3.4590,3.4525,3.4545,42
2010-01-12,15:15:00,3.4535,3.4555,3.4520,3.4555,20
2010-01-12,15:20:00,3.4560,3.4565,3.4535,3.4535,8
2010-01-12,15:25:00,3.4540,3.4540,3.4485,3.4505,44
2010-01-12,15:30:00,3.4505,3.4510,3.4480,3.4505,22
2010-01-12,15:35:00,3.4510,3.4555,3.4510,3.4550,34
2010-01-12,15:40:00,3.4540,3.4560,3.4530,3.4550,38
2010-01-12,15:45:00,3.4560,3.4565,3.4555,3.4555,9
2010-01-12,15:50:00,3.4560,3.4560,3.4505,3.4505,22
2010-01-12,15:55:00,3.4505,3.4510,3.4455,3.4455,48
2010-01-12,16:00:00,3.4455,3.4480,3.4420,3.4420,119
2010-01-12,16:05:00,3.4420,3.4420,3.4315,3.4350,210
2010-01-12,16:10:00,3.4355,3.4375,3.4335,3.4360,116
2010-01-12,16:15:00,3.4360,3.4400,3.4340,3.4365,80
2010-01-12,16:20:00,3.4370,3.4385,3.4350,3.4375,37
2010-01-12,16:25:00,3.4380,3.4405,3.4375,3.4385,23
2010-01-12,16:30:00,3.4395,3.4440,3.4385,3.4425,66
2010-01-12,16:35:00,3.4420,3.4425,3.4405,3.4410,29
2010-01-12,16:40:00,3.4390,3.4400,3.4385,3.4395,61
2010-01-12,16:45:00,3.4395,3.4410,3.4385,3.4410,23
2010-01-12,16:50:00,3.4395,3.4400,3.4395,3.4400,7
2010-01-12,16:55:00,3.4390,3.4400,3.4360,3.4365,84
2010-01-12,17:00:00,3.4355,3.4355,3.4300,3.4310,30
2010-01-12,17:05:00,3.4310,3.4315,3.4285,3.4300,40
2010-01-12,17:10:00,3.4310,3.4335,3.4305,3.4330,30
2010-01-12,17:15:00,3.4335,3.4335,3.4295,3.4305,14
2010-01-12,17:20:00,3.4300,3.4300,3.4270,3.4300,47
2010-01-12,17:25:00,3.4310,3.4325,3.4295,3.4300,51
2010-01-12,17:30:00,3.4295,3.4305,3.4225,3.4235,126
2010-01-12,17:35:00,3.4240,3.4285,3.4240,3.4285,30
2010-01-12,17:40:00,3.4285,3.4325,3.4285,3.4310,53
2010-01-12,17:45:00,3.4305,3.4320,3.4300,3.4310,21
2010-01-12,17:50:00,3.4315,3.4320,3.4295,3.4320,44
2010-01-12,17:55:00,3.4320,3.4335,3.4315,3.4315,19
2010-01-12,18:00:00,3.4315,3.4335,3.4315,3.4335,21
2010-01-12,18:05:00,3.4340,3.4350,3.4320,3.4350,18
2010-01-12,18:10:00,3.4350,3.4350,3.4330,3.4345,8
2010-01-12,18:15:00,3.4350,3.4400,3.4340,3.4395,15
2010-01-12,18:20:00,3.4385,3.4400,3.4375,3.4390,8
2010-01-12,18:25:00,3.4375,3.4390,3.4375,3.4375,7
2010-01-12,18:30:00,3.4370,3.4375,3.4345,3.4345,48
2010-01-12,18:35:00,3.4355,3.4360,3.4340,3.4340,7
2010-01-12,18:40:00,3.4325,3.4350,3.4320,3.4350,36
2010-01-12,18:45:00,3.4350,3.4350,3.4340,3.4340,11
2010-01-12,18:50:00,3.4350,3.4365,3.4345,3.4345,10
2010-01-12,18:55:00,3.4350,3.4365,3.4340,3.4350,34
2010-01-12,19:00:00,3.4355,3.4355,3.4170,3.4175,118
2010-01-12,19:05:00,3.4190,3.4200,3.4135,3.4145,121
2010-01-12,19:10:00,3.4130,3.4130,3.4050,3.4090,195
2010-01-12,19:15:00,3.4100,3.4125,3.4095,3.4095,73
2010-01-12,19:20:00,3.4100,3.4100,3.4050,3.4050,70
2010-01-12,19:25:00,3.4070,3.4075,3.3980,3.4000,414
2010-01-12,19:30:00,3.4015,3.4035,3.3995,3.4005,183
2010-01-12,19:35:00,3.4005,3.4050,3.4005,3.4050,75
2010-01-12,19:40:00,3.4050,3.4050,3.3980,3.3980,286
2010-01-12,19:45:00,3.3985,3.4000,3.3940,3.3965,219
2010-01-12,19:50:00,3.3960,3.3960,3.3870,3.3890,468
2010-01-12,19:55:00,3.3905,3.3930,3.3845,3.3850,161
2010-01-12,20:00:00,3.3855,3.3865,3.3835,3.3850,130
2010-01-12,20:05:00,3.3855,3.3865,3.3830,3.3860,150
2010-01-12,20:10:00,3.3855,3.3880,3.3845,3.3845,113
2010-01-12,20:15:00,3.3850,3.3925,3.3825,3.3925,172
2010-01-12,20:20:00,3.3930,3.3935,3.3855,3.3890,127
2010-01-12,20:25:00,3.3890,3.3920,3.3890,3.3910,82
2010-01-12,20:30:00,3.3910,3.3930,3.3895,3.3895,69
2010-01-12,20:35:00,3.3895,3.3930,3.3870,3.3920,79
2010-01-12,20:40:00,3.3910,3.3915,3.3875,3.3875,72
2010-01-12,20:45:00,3.3870,3.3910,3.3870,3.3890,33
2010-01-12,20:50:00,3.3885,3.3900,3.3850,3.3900,94
2010-01-12,20:55:00,3.3895,3.3935,3.3895,3.3920,60
2010-01-12,21:00:00,3.3920,3.3945,3.3910,3.3925,59
2010-01-12,21:05:00,3.3910,3.3940,3.3885,3.3930,117
2010-01-12,21:10:00,3.3925,3.3965,3.3835,3.3855,470
2010-01-12,21:15:00,3.3845,3.3890,3.3840,3.3865,142
2010-01-12,21:20:00,3.3855,3.3865,3.3735,3.3795,836
2010-01-12,21:25:00,3.3795,3.3820,3.3780,3.3820,307
2010-01-12,21:30:00,3.3815,3.3845,3.3785,3.3790,175
2010-01-12,21:35:00,3.3790,3.3820,3.3790,3.3805,72
2010-01-12,21:40:00,3.3805,3.3850,3.3805,3.3815,190
2010-01-12,21:45:00,3.3820,3.3820,3.3765,3.3785,161
2010-01-12,21:50:00,3.3785,3.3825,3.3775,3.3775,159
2010-01-12,21:55:00,3.3770,3.3775,3.3705,3.3750,427
2010-01-12,22:00:00,3.3740,3.3760,3.3715,3.3735,223
2010-01-12,22:05:00,3.3730,3.3770,3.3720,3.3770,201
2010-01-12,22:10:00,3.3775,3.3845,3.3750,3.3840,356
2010-01-12,22:15:00,3.3845,3.3870,3.3790,3.3805,326
2010-01-12,22:20:00,3.3805,3.3810,3.3760,3.3790,106
2010-01-12,22:25:00,3.3795,3.3855,3.3795,3.3830,244
2010-01-12,22:30:00,3.3835,3.3855,3.3825,3.3855,129
2010-01-12,22:35:00,3.3850,3.3930,3.3835,3.3860,780
2010-01-12,22:40:00,3.3860,3.3865,3.3810,3.3815,165
2010-01-12,22:45:00,3.3820,3.3860,3.3755,3.3830,390
2010-01-12,22:50:00,3.3835,3.3920,3.3835,3.3915,246
2010-01-12,22:55:00,3.3915,3.3945,3.3895,3.3925,207
2010-01-12,23:00:00,3.3930,3.3960,3.3910,3.3930,177
2010-01-12,23:05:00,3.3935,3.3935,3.3835,3.3880,189
2010-01-12,23:10:00,3.3870,3.3945,3.3870,3.3945,190
2010-01-12,23:15:00,3.3940,3.3945,3.3875,3.3900,152
2010-01-12,23:20:00,3.3890,3.3935,3.3870,3.3910,146
2010-01-12,23:25:00,3.3910,3.3945,3.3900,3.3935,96
2010-01-12,23:30:00,3.3945,3.3945,3.3915,3.3930,153
2010-01-12,23:35:00,3.3935,3.3945,3.3895,3.3910,148
2010-01-12,23:40:00,3.3910,3.3920,3.3885,3.3910,151
2010-01-12,23:45:00,3.3910,3.3945,3.3910,3.3930,120
2010-01-12,23:50:00,3.3940,3.3985,3.3930,3.3945,213
2010-01-12,23:55:00,3.3945,3.3970,3.3940,3.3955,142
2010-01-13,00:00:00,3.3955,3.3970,3.3915,3.3920,211
2010-01-13,00:05:00,3.3915,3.3915,3.3840,3.3850,250
2010-01-13,00:10:00,3.3845,3.3855,3.3780,3.3830,350
2010-01-13,00:15:00,3.3840,3.3880,3.3825,3.3870,119
2010-01-13,00:20:00,3.3870,3.3880,3.3855,3.3870,50
2010-01-13,00:25:00,3.3870,3.3910,3.3855,3.3860,146
2010-01-13,00:30:00,3.3865,3.3865,3.3810,3.3825,148
2010-01-13,00:35:00,3.3825,3.3830,3.3765,3.3830,173
2010-01-13,00:40:00,3.3830,3.3845,3.3790,3.3820,103
2010-01-13,00:45:00,3.3820,3.3835,3.3780,3.3780,125
2010-01-13,00:50:00,3.3780,3.3850,3.3765,3.3850,240
2010-01-13,00:55:00,3.3855,3.3930,3.3845,3.3860,367
2010-01-13,01:00:00,3.3860,3.3885,3.3860,3.3880,102
2010-01-13,01:05:00,3.3880,3.3885,3.3860,3.3875,90
2010-01-13,01:10:00,3.3875,3.3875,3.3830,3.3850,194
2010-01-13,01:15:00,3.3850,3.3860,3.3845,3.3850,80
2010-01-13,01:20:00,3.3845,3.3845,3.3770,3.3785,231
2010-01-13,01:25:00,3.3785,3.3790,3.3750,3.3755,210
2010-01-13,01:30:00,3.3755,3.3765,3.3735,3.3735,439
2010-01-13,01:35:00,3.3735,3.3760,3.3730,3.3745,276
2010-01-13,01:40:00,3.3745,3.3755,3.3695,3.3725,261
2010-01-13,01:45:00,3.3730,3.3735,3.3620,3.3655,772
2010-01-13,01:50:00,3.3655,3.3655,3.3590,3.3650,769
2010-01-13,01:55:00,3.3640,3.3645,3.3470,3.3520,2344
2010-01-13,02:00:00,3.3510,3.3545,3.3490,3.3530,796
2010-01-13,02:05:00,3.3535,3.3535,3.3515,3.3530,146
2010-01-13,02:10:00,3.3530,3.3535,3.3430,3.3480,391
2010-01-13,02:15:00,3.3480,3.3485,3.3330,3.3350,602
2010-01-13,02:20:00,3.3350,3.3350,3.3265,3.3330,500
2010-01-13,02:25:00,3.3330,3.3385,3.3325,3.3350,251
2010-01-13,02:30:00,3.3350,3.3380,3.3340,3.3355,122
2010-01-13,02:35:00,3.3355,3.3385,3.3340,3.3340,126
2010-01-13,02:40:00,3.3345,3.3380,3.3340,3.3345,229
2010-01-13,02:45:00,3.3340,3.3360,3.3305,3.3340,180
2010-01-13,02:50:00,3.3350,3.3360,3.3320,3.3330,79
2010-01-13,02:55:00,3.3330,3.3360,3.3325,3.3340,68
2010-01-13,03:00:00,3.3340,3.3375,3.3340,3.3350,55
2010-01-13,03:05:00,3.3350,3.3360,3.3320,3.3320,53
2010-01-13,03:10:00,3.3325,3.3345,3.3320,3.3320,52
2010-01-13,03:15:00,3.3320,3.3375,3.3320,3.3370,42
2010-01-13,03:20:00,3.3380,3.3380,3.3345,3.3365,69
2010-01-13,03:25:00,3.3370,3.3380,3.3360,3.3365,34
2010-01-13,03:30:00,3.3365,3.3380,3.3365,3.3380,10
2010-01-13,03:35:00,3.3380,3.3380,3.3355,3.3355,17
2010-01-13,03:40:00,3.3350,3.3355,3.3350,3.3350,106
2010-01-13,03:45:00,3.3350,3.3350,3.3350,3.3350,17
2010-01-13,03:50:00,3.3350,3.3395,3.3350,3.3395,23
2010-01-13,03:55:00,3.3395,3.3400,3.3385,3.3400,8
2010-01-13,04:00:00,3.3400,3.3405,3.3375,3.3400,33
2010-01-13,04:05:00,3.3400,3.3400,3.3390,3.3390,19
2010-01-13,04:10:00,3.3390,3.3400,3.3390,3.3390,5
2010-01-13,04:15:00,3.3390,3.3400,3.3390,3.3400,17
2010-01-13,04:20:00,3.3380,3.3390,3.3375,3.3375,12
2010-01-13,04:25:00,3.3395,3.3410,3.3380,3.3410,14
2010-01-13,04:30:00,3.3495,3.3495,3.3400,3.3405,12
2010-01-13,04:35:00,3.3400,3.3405,3.3370,3.3400,19
2010-01-13,04:40:00,3.3380,3.3450,3.3350,3.3350,48
2010-01-13,04:45:00,3.3360,3.3390,3.3330,3.3335,30
2010-01-13,04:50:00,3.3335,3.3335,3.3225,3.3260,181
2010-01-13,04:55:00,3.3255,3.3255,3.3050,3.3160,498
2010-01-13,05:00:00,3.3160,3.3295,3.3160,3.3265,85
2010-01-13,05:05:00,3.3270,3.3270,3.3270,3.3270,12
2010-01-13,05:10:00,3.3270,3.3285,3.3245,3.3245,30
2010-01-13,05:15:00,3.3250,3.3265,3.3250,3.3265,2
2010-01-13,05:20:00,3.3250,3.3250,3.3220,3.3230,12
2010-01-13,05:25:00,3.3220,3.3220,3.3140,3.3180,11
2010-01-13,05:30:00,3.3160,3.3190,3.3160,3.3185,15
2010-01-13,05:35:00,3.3190,3.3210,3.3160,3.3195,10
2010-01-13,05:40:00,3.3170,3.3170,3.3130,3.3130,19
2010-01-13,05:45:00,3.3130,3.3170,3.3130,3.3150,29
2010-01-13,05:50:00,3.3180,3.3215,3.3180,3.3215,2
2010-01-13,05:55:00,3.3200,3.3235,3.3200,3.3235,11
2010-01-13,06:05:00,3.3240,3.3245,3.3240,3.3245,2
2010-01-13,06:10:00,3.3200,3.3200,3.3185,3.3190,24
2010-01-13,06:15:00,3.3495,3.3495,3.3495,3.3495,1
2010-01-13,07:00:00,3.3295,3.3295,3.3150,3.3250,19
2010-01-13,07:05:00,3.3250,3.3330,3.3250,3.3325,7
2010-01-13,07:10:00,3.3315,3.3315,3.3220,3.3280,8
2010-01-13,07:15:00,3.3295,3.3300,3.3230,3.3300,4
2010-01-13,07:25:00,3.3290,3.3290,3.3275,3.3275,3
2010-01-13,07:30:00,3.3290,3.3290,3.3285,3.3285,3
2010-01-13,07:35:00,3.3285,3.3285,3.3280,3.3280,4
2010-01-13,07:40:00,3.3300,3.3300,3.3300,3.3300,2
2010-01-13,07:45:00,3.3285,3.3285,3.3285,3.3285,6
2010-01-13,07:50:00,3.3285,3.3325,3.3285,3.3325,3
2010-01-13,07:55:00,3.3300,3.3330,3.3300,3.3330,18
2010-01-13,08:00:00,3.3325,3.3330,3.3315,3.3330,13
2010-01-13,08:05:00,3.3315,3.3330,3.3315,3.3330,6
2010-01-13,08:10:00,3.3330,3.3330,3.3330,3.3330,5
2010-01-13,08:15:00,3.3330,3.3350,3.3325,3.3350,10
2010-01-13,08:20:00,3.3345,3.3345,3.3345,3.3345,1
2010-01-13,08:25:00,3.3345,3.3350,3.3340,3.3340,18
2010-01-13,08:30:00,3.3345,3.3345,3.3335,3.3340,7
2010-01-13,08:35:00,3.3350,3.3380,3.3350,3.3370,15
2010-01-13,08:40:00,3.3370,3.3395,3.3370,3.3395,5
2010-01-13,08:45:00,3.3390,3.3390,3.3345,3.3345,43
2010-01-13,08:50:00,3.3345,3.3350,3.3210,3.3225,20
2010-01-13,08:55:00,3.3300,3.3300,3.3285,3.3285,4
2010-01-13,09:00:00,3.3315,3.3315,3.3210,3.3235,91
2010-01-13,09:05:00,3.3250,3.3350,3.3250,3.3350,51
2010-01-13,09:10:00,3.3340,3.3385,3.3340,3.3380,35
2010-01-13,09:15:00,3.3385,3.3465,3.3375,3.3455,89
2010-01-13,09:20:00,3.3455,3.3485,3.3450,3.3475,95
2010-01-13,09:25:00,3.3480,3.3525,3.3465,3.3525,61
2010-01-13,09:30:00,3.3515,3.3540,3.3505,3.3525,37
2010-01-13,09:35:00,3.3540,3.3560,3.3530,3.3550,45
2010-01-13,09:40:00,3.3540,3.3590,3.3530,3.3580,43
2010-01-13,09:45:00,3.3580,3.3580,3.3550,3.3560,25
2010-01-13,09:50:00,3.3565,3.3570,3.3545,3.3550,17
2010-01-13,09:55:00,3.3550,3.3680,3.3550,3.3680,104
2010-01-13,10:00:00,3.3685,3.3725,3.3680,3.3715,73
2010-01-13,10:05:00,3.3700,3.3725,3.3695,3.3700,36
2010-01-13,10:10:00,3.3690,3.3700,3.3670,3.3675,33
2010-01-13,10:15:00,3.3680,3.3680,3.3655,3.3665,8
2010-01-13,10:20:00,3.3665,3.3685,3.3665,3.3685,11
2010-01-13,10:25:00,3.3685,3.3710,3.3685,3.3710,11
2010-01-13,10:30:00,3.3720,3.3720,3.3685,3.3695,17
2010-01-13,10:35:00,3.3690,3.3730,3.3685,3.3725,30
2010-01-13,10:40:00,3.3720,3.3730,3.3670,3.3670,25
2010-01-13,10:45:00,3.3665,3.3685,3.3665,3.3665,17
2010-01-13,10:50:00,3.3665,3.3700,3.3665,3.3680,35
2010-01-13,10:55:00,3.3695,3.3700,3.3660,3.3695,26
2010-01-13,11:00:00,3.3695,3.3710,3.3690,3.3710,11
2010-01-13,11:05:00,3.3690,3.3700,3.3690,3.3700,17
2010-01-13,11:10:00,3.3700,3.3710,3.3700,3.3710,32
2010-01-13,11:15:00,3.3710,3.3710,3.3685,3.3690,22
2010-01-13,11:20:00,3.3700,3.3700,3.3695,3.3695,10
2010-01-13,11:25:00,3.3695,3.3700,3.3665,3.3670,9
2010-01-13,11:30:00,3.3665,3.3670,3.3635,3.3640,23
2010-01-13,11:35:00,3.3630,3.3640,3.3630,3.3630,7
2010-01-13,11:40:00,3.3630,3.3630,3.3630,3.3630,1
2010-01-13,11:45:00,3.3645,3.3645,3.3645,3.3645,2
2010-01-13,11:50:00,3.3650,3.3660,3.3650,3.3660,7
2010-01-13,11:55:00,3.3660,3.3670,3.3660,3.3670,5
2010-01-13,12:00:00,3.3650,3.3650,3.3650,3.3650,1
2010-01-13,12:05:00,3.3655,3.3655,3.3650,3.3650,5
2010-01-13,12:10:00,3.3665,3.3665,3.3645,3.3645,18
2010-01-13,12:15:00,3.3670,3.3675,3.3650,3.3650,5
2010-01-13,12:20:00,3.3670,3.3680,3.3665,3.3665,8
2010-01-13,12:25:00,3.3660,3.3660,3.3635,3.3640,4
2010-01-13,12:30:00,3.3645,3.3650,3.3620,3.3630,68
2010-01-13,12:35:00,3.3625,3.3630,3.3590,3.3590,54
2010-01-13,12:40:00,3.3585,3.3585,3.3555,3.3555,29
2010-01-13,12:45:00,3.3545,3.3555,3.3530,3.3555,41
2010-01-13,12:50:00,3.3550,3.3590,3.3550,3.3590,24
2010-01-13,12:55:00,3.3570,3.3570,3.3540,3.3570,12
2010-01-13,13:00:00,3.3575,3.3575,3.3570,3.3570,6
2010-01-13,13:05:00,3.3570,3.3570,3.3550,3.3555,8
2010-01-13,13:10:00,3.3555,3.3560,3.3555,3.3555,5
2010-01-13,13:15:00,3.3560,3.3580,3.3555,3.3575,12
2010-01-13,13:20:00,3.3560,3.3580,3.3560,3.3580,8
2010-01-13,13:25:00,3.3580,3.3585,3.3575,3.3575,6
2010-01-13,13:30:00,3.3575,3.3590,3.3570,3.3590,20
2010-01-13,13:35:00,3.3595,3.3650,3.3590,3.3650,31
2010-01-13,13:40:00,3.3625,3.3630,3.3605,3.3605,27
2010-01-13,13:45:00,3.3590,3.3590,3.3575,3.3575,6
2010-01-13,13:50:00,3.3580,3.3580,3.3515,3.3560,40
2010-01-13,13:55:00,3.3550,3.3610,3.3550,3.3610,45
2010-01-13,14:00:00,3.3600,3.3615,3.3555,3.3555,27
2010-01-13,14:05:00,3.3550,3.3560,3.3550,3.3560,7
2010-01-13,14:10:00,3.3555,3.3595,3.3550,3.3575,24
2010-01-13,14:15:00,3.3560,3.3580,3.3560,3.3575,15
2010-01-13,14:20:00,3.3585,3.3610,3.3570,3.3610,29
2010-01-13,14:25:00,3.3615,3.3620,3.3605,3.3605,38
2010-01-13,14:30:00,3.3600,3.3610,3.3590,3.3610,31
2010-01-13,14:35:00,3.3615,3.3615,3.3575,3.3585,34
2010-01-13,14:40:00,3.3580,3.3585,3.3565,3.3575,25
2010-01-13,14:45:00,3.3570,3.3585,3.3570,3.3580,26
2010-01-13,14:50:00,3.3580,3.3585,3.3525,3.3530,41
2010-01-13,14:55:00,3.3535,3.3545,3.3510,3.3525,62
2010-01-13,15:00:00,3.3510,3.3540,3.3495,3.3535,54
2010-01-13,15:05:00,3.3530,3.3540,3.3465,3.3470,59
2010-01-13,15:10:00,3.3470,3.3475,3.3410,3.3415,108
2010-01-13,15:15:00,3.3415,3.3425,3.3350,3.3385,91
2010-01-13,15:20:00,3.3390,3.3390,3.3340,3.3360,37
2010-01-13,15:25:00,3.3360,3.3380,3.3340,3.3345,29
2010-01-13,15:30:00,3.3345,3.3370,3.3335,3.3350,23
2010-01-13,15:35:00,3.3350,3.3370,3.3325,3.3330,18
2010-01-13,15:40:00,3.3330,3.3350,3.3200,3.3205,149
2010-01-13,15:45:00,3.3210,3.3210,3.3170,3.3185,114
2010-01-13,15:50:00,3.3180,3.3255,3.3170,3.3210,354
2010-01-13,15:55:00,3.3200,3.3240,3.3165,3.3225,43
2010-01-13,16:00:00,3.3220,3.3275,3.3215,3.3260,125
2010-01-13,16:05:00,3.3255,3.3265,3.3240,3.3260,55
2010-01-13,16:10:00,3.3260,3.3290,3.3260,3.3285,52
2010-01-13,16:15:00,3.3280,3.3315,3.3275,3.3300,38
2010-01-13,16:20:00,3.3310,3.3355,3.3310,3.3345,61
2010-01-13,16:25:00,3.3350,3.3380,3.3345,3.3355,30
2010-01-13,16:30:00,3.3345,3.3380,3.3340,3.3380,37
2010-01-13,16:35:00,3.3380,3.3390,3.3370,3.3370,20
2010-01-13,16:40:00,3.3370,3.3385,3.3345,3.3350,32
2010-01-13,16:45:00,3.3350,3.3390,3.3350,3.3350,64
2010-01-13,16:50:00,3.3345,3.3370,3.3300,3.3305,101
2010-01-13,16:55:00,3.3300,3.3320,3.3280,3.3280,43
2010-01-13,17:00:00,3.3300,3.3365,3.3300,3.3365,32
2010-01-13,17:05:00,3.3350,3.3375,3.3330,3.3345,59
2010-01-13,17:10:00,3.3345,3.3375,3.3325,3.3375,52
2010-01-13,17:15:00,3.3375,3.3430,3.3370,3.3430,74
2010-01-13,17:20:00,3.3425,3.3470,3.3415,3.3450,69
2010-01-13,17:25:00,3.3460,3.3495,3.3450,3.3495,25
2010-01-13,17:30:00,3.3480,3.3520,3.3470,3.3475,57
2010-01-13,17:35:00,3.3460,3.3470,3.3435,3.3435,37
2010-01-13,17:40:00,3.3430,3.3465,3.3415,3.3465,27
2010-01-13,17:45:00,3.3465,3.3480,3.3460,3.3460,12
2010-01-13,17:50:00,3.3445,3.3450,3.3400,3.3405,14
2010-01-13,17:55:00,3.3400,3.3400,3.3380,3.3395,10
2010-01-13,18:00:00,3.3390,3.3390,3.3350,3.3370,25
2010-01-13,18:05:00,3.3380,3.3405,3.3380,3.3400,13
2010-01-13,18:10:00,3.3405,3.3410,3.3395,3.3395,10
2010-01-13,18:15:00,3.3390,3.3405,3.3370,3.3395,10
2010-01-13,18:20:00,3.3395,3.3400,3.3370,3.3370,28
2010-01-13,18:25:00,3.3375,3.3395,3.3365,3.3370,59
2010-01-13,18:30:00,3.3375,3.3390,3.3370,3.3370,35
2010-01-13,18:35:00,3.3370,3.3370,3.3350,3.3350,23
2010-01-13,18:40:00,3.3350,3.3360,3.3340,3.3355,63
2010-01-13,18:45:00,3.3350,3.3390,3.3345,3.3370,55
2010-01-13,18:50:00,3.3380,3.3405,3.3380,3.3390,52
2010-01-13,18:55:00,3.3390,3.3430,3.3390,3.3420,27
2010-01-13,19:00:00,3.3420,3.3445,3.3420,3.3440,31
2010-01-13,19:05:00,3.3440,3.3480,3.3440,3.3475,56
2010-01-13,19:10:00,3.3475,3.3480,3.3450,3.3465,24
2010-01-13,19:15:00,3.3455,3.3470,3.3420,3.3420,15
2010-01-13,19:20:00,3.3440,3.3460,3.3430,3.3430,12
2010-01-13,19:25:00,3.3435,3.3490,3.3425,3.3490,35
2010-01-13,19:30:00,3.3505,3.3545,3.3505,3.3515,74
2010-01-13,19:35:00,3.3515,3.3515,3.3480,3.3495,26
2010-01-13,19:40:00,3.3510,3.3545,3.3510,3.3540,29
2010-01-13,19:45:00,3.3540,3.3550,3.3520,3.3535,99
2010-01-13,19:50:00,3.3545,3.3575,3.3540,3.3560,49
2010-01-13,19:55:00,3.3555,3.3570,3.3545,3.3560,15
2010-01-13,20:00:00,3.3550,3.3550,3.3540,3.3540,20
2010-01-13,20:05:00,3.3550,3.3635,3.3545,3.3620,119
2010-01-13,20:10:00,3.3625,3.3635,3.3590,3.3590,45
2010-01-13,20:15:00,3.3600,3.3640,3.3600,3.3635,42
2010-01-13,20:20:00,3.3630,3.3665,3.3630,3.3660,37
2010-01-13,20:25:00,3.3660,3.3700,3.3655,3.3680,56
2010-01-13,20:30:00,3.3675,3.3690,3.3660,3.3690,89
2010-01-13,20:35:00,3.3690,3.3705,3.3670,3.3690,201
2010-01-13,20:40:00,3.3685,3.3705,3.3675,3.3700,167
2010-01-13,20:45:00,3.3700,3.3725,3.3695,3.3700,157
2010-01-13,20:50:00,3.3695,3.3715,3.3685,3.3715,80
2010-01-13,20:55:00,3.3715,3.3720,3.3640,3.3650,202
2010-01-13,21:00:00,3.3650,3.3660,3.3610,3.3620,213
2010-01-13,21:05:00,3.3620,3.3620,3.3595,3.3605,77
2010-01-13,21:10:00,3.3610,3.3690,3.3570,3.3680,464
2010-01-13,21:15:00,3.3680,3.3680,3.3610,3.3630,139
2010-01-13,21:20:00,3.3625,3.3670,3.3625,3.3640,59
2010-01-13,21:25:00,3.3640,3.3680,3.3640,3.3660,103
2010-01-13,21:30:00,3.3660,3.3705,3.3645,3.3705,160
2010-01-13,21:35:00,3.3705,3.3760,3.3695,3.3720,182
2010-01-13,21:40:00,3.3720,3.3795,3.3715,3.3790,214
2010-01-13,21:45:00,3.3795,3.3805,3.3760,3.3785,198
2010-01-13,21:50:00,3.3785,3.3785,3.3750,3.3760,91
2010-01-13,21:55:00,3.3760,3.3760,3.3725,3.3745,215
2010-01-13,22:00:00,3.3750,3.3875,3.3745,3.3840,433
2010-01-13,22:05:00,3.3840,3.3840,3.3725,3.3775,373
2010-01-13,22:10:00,3.3775,3.3805,3.3755,3.3780,185
2010-01-13,22:15:00,3.3775,3.3775,3.3720,3.3730,165
2010-01-13,22:20:00,3.3730,3.3740,3.3695,3.3725,202
2010-01-13,22:25:00,3.3720,3.3720,3.3660,3.3685,91
2010-01-13,22:30:00,3.3680,3.3780,3.3635,3.3780,261
2010-01-13,22:35:00,3.3770,3.3770,3.3655,3.3655,486
2010-01-13,22:40:00,3.3650,3.3775,3.3650,3.3770,324
2010-01-13,22:45:00,3.3770,3.3795,3.3730,3.3730,274
2010-01-13,22:50:00,3.3730,3.3745,3.3720,3.3745,98
2010-01-13,22:55:00,3.3750,3.3765,3.3705,3.3705,217
2010-01-13,23:00:00,3.3705,3.3720,3.3620,3.3660,355
2010-01-13,23:05:00,3.3660,3.3660,3.3605,3.3640,165
2010-01-13,23:10:00,3.3635,3.3635,3.3560,3.3615,413
2010-01-13,23:15:00,3.3610,3.3610,3.3545,3.3605,397
2010-01-13,23:20:00,3.3605,3.3610,3.3525,3.3535,427
2010-01-13,23:25:00,3.3540,3.3610,3.3505,3.3605,328
2010-01-13,23:30:00,3.3600,3.3615,3.3480,3.3615,694
2010-01-13,23:35:00,3.3615,3.3630,3.3580,3.3625,363
2010-01-13,23:40:00,3.3625,3.3630,3.3580,3.3590,111
2010-01-13,23:45:00,3.3590,3.3625,3.3585,3.3600,124
2010-01-13,23:50:00,3.3605,3.3755,3.3590,3.3755,505
2010-01-13,23:55:00,3.3765,3.3830,3.3760,3.3785,433
2010-01-14,00:00:00,3.3780,3.3830,3.3745,3.3745,276
2010-01-14,00:05:00,3.3755,3.3810,3.3755,3.3775,169
2010-01-14,00:10:00,3.3775,3.3775,3.3680,3.3710,275
2010-01-14,00:15:00,3.3710,3.3715,3.3665,3.3695,157
2010-01-14,00:20:00,3.3675,3.3925,3.3670,3.3910,340
2010-01-14,00:25:00,3.3900,3.3955,3.3885,3.3915,438
2010-01-14,00:30:00,3.3925,3.4090,3.3925,3.4005,779
2010-01-14,00:35:00,3.4010,3.4015,3.3935,3.3995,490
2010-01-14,00:40:00,3.3995,3.4105,3.3995,3.4100,418
2010-01-14,00:45:00,3.4100,3.4175,3.4090,3.4090,542
2010-01-14,00:50:00,3.4085,3.4130,3.4060,3.4090,254
2010-01-14,00:55:00,3.4090,3.4090,3.4015,3.4050,492
2010-01-14,01:00:00,3.4055,3.4155,3.4025,3.4105,422
2010-01-14,01:05:00,3.4110,3.4185,3.4105,3.4135,250
2010-01-14,01:10:00,3.4145,3.4160,3.4075,3.4080,225
2010-01-14,01:15:00,3.4075,3.4150,3.4075,3.4115,178
2010-01-14,01:20:00,3.4115,3.4115,3.4060,3.4085,251
2010-01-14,01:25:00,3.4080,3.4100,3.4060,3.4060,216
2010-01-14,01:30:00,3.4070,3.4070,3.3990,3.3995,272
2010-01-14,01:35:00,3.3990,3.4055,3.3980,3.4050,261
2010-01-14,01:40:00,3.4055,3.4105,3.4045,3.4055,287
2010-01-14,01:45:00,3.4050,3.4080,3.4025,3.4040,291
2010-01-14,01:50:00,3.4035,3.4035,3.3985,3.4005,377
2010-01-14,01:55:00,3.4000,3.4035,3.3910,3.4010,1830
2010-01-14,02:00:00,3.4005,3.4080,3.3990,3.4005,450
2010-01-14,02:05:00,3.4015,3.4030,3.4000,3.4030,113
2010-01-14,02:10:00,3.4035,3.4035,3.4000,3.4030,74
2010-01-14,02:15:00,3.4030,3.4060,3.4015,3.4060,82
2010-01-14,02:20:00,3.4065,3.4080,3.4010,3.4040,99
2010-01-14,02:25:00,3.4070,3.4130,3.4060,3.4130,94
2010-01-14,02:30:00,3.4100,3.4110,3.4040,3.4050,27
2010-01-14,02:35:00,3.4045,3.4050,3.4020,3.4035,33
2010-01-14,02:40:00,3.4035,3.4060,3.4035,3.4050,47
2010-01-14,02:45:00,3.4060,3.4065,3.4020,3.4050,61
2010-01-14,02:50:00,3.4055,3.4065,3.4000,3.4000,42
2010-01-14,02:55:00,3.4065,3.4070,3.4060,3.4070,75
2010-01-14,03:00:00,3.4065,3.4115,3.4065,3.4115,102
2010-01-14,03:05:00,3.4100,3.4105,3.4090,3.4100,31
2010-01-14,03:10:00,3.4095,3.4120,3.4095,3.4105,21
2010-01-14,03:15:00,3.4105,3.4105,3.4105,3.4105,15
2010-01-14,03:20:00,3.4110,3.4125,3.4095,3.4100,51
2010-01-14,03:25:00,3.4110,3.4120,3.4100,3.4100,19
2010-01-14,03:30:00,3.4100,3.4100,3.4095,3.4100,11
2010-01-14,03:35:00,3.4110,3.4110,3.4090,3.4090,13
2010-01-14,03:40:00,3.4100,3.4110,3.4100,3.4110,2
2010-01-14,03:45:00,3.4100,3.4130,3.4100,3.4130,14
2010-01-14,03:50:00,3.4130,3.4130,3.4105,3.4105,10
2010-01-14,03:55:00,3.4110,3.4130,3.4100,3.4130,17
2010-01-14,04:00:00,3.4135,3.4160,3.4135,3.4160,9
2010-01-14,04:05:00,3.4155,3.4170,3.4130,3.4130,35
2010-01-14,04:10:00,3.4145,3.4150,3.4125,3.4145,10
2010-01-14,04:15:00,3.4135,3.4170,3.4130,3.4145,11
2010-01-14,04:20:00,3.4135,3.4155,3.4135,3.4155,3
2010-01-14,04:25:00,3.4160,3.4180,3.4160,3.4180,6
2010-01-14,04:30:00,3.4000,3.4285,3.4000,3.4225,91
2010-01-14,04:35:00,3.4215,3.4215,3.4175,3.4180,19
2010-01-14,04:40:00,3.4170,3.4195,3.4145,3.4175,54
2010-01-14,04:45:00,3.4210,3.4220,3.4205,3.4205,5
2010-01-14,04:50:00,3.4205,3.4220,3.4200,3.4205,4
2010-01-14,04:55:00,3.4200,3.4215,3.4200,3.4200,8
2010-01-14,05:00:00,3.4200,3.4200,3.4195,3.4195,7
2010-01-14,05:05:00,3.4190,3.4190,3.4180,3.4185,9
2010-01-14,05:10:00,3.4200,3.4200,3.4165,3.4165,3
2010-01-14,05:15:00,3.4165,3.4195,3.4160,3.4160,9
2010-01-14,05:20:00,3.4165,3.4165,3.4160,3.4160,2
2010-01-14,05:25:00,3.4160,3.4190,3.4160,3.4190,5
2010-01-14,05:30:00,3.4170,3.4170,3.4170,3.4170,1
2010-01-14,05:35:00,3.4170,3.4170,3.4170,3.4170,10
2010-01-14,05:40:00,3.4165,3.4165,3.4165,3.4165,1
2010-01-14,05:45:00,3.4185,3.4205,3.4185,3.4205,14
2010-01-14,05:50:00,3.4205,3.4215,3.4205,3.4215,7
2010-01-14,05:55:00,3.4215,3.4225,3.4215,3.4225,8
2010-01-14,06:00:00,3.4220,3.4220,3.4220,3.4220,4
2010-01-14,06:05:00,3.4225,3.4225,3.4195,3.4200,4
2010-01-14,06:10:00,3.4165,3.4165,3.4165,3.4165,1
2010-01-14,06:15:00,3.4000,3.4000,3.4000,3.4000,1
2010-01-14,07:00:00,3.4200,3.4200,3.4200,3.4200,1
2010-01-14,07:30:00,3.4200,3.4200,3.4200,3.4200,1
2010-01-14,07:35:00,3.4205,3.4205,3.4205,3.4205,1
2010-01-14,07:40:00,3.4245,3.4245,3.4245,3.4245,1
2010-01-14,07:50:00,3.4205,3.4220,3.4205,3.4220,2
2010-01-14,08:00:00,3.4225,3.4225,3.4215,3.4220,8
2010-01-14,08:15:00,3.4230,3.4230,3.4175,3.4190,11
2010-01-14,08:20:00,3.4195,3.4200,3.4190,3.4200,5
2010-01-14,08:25:00,3.4195,3.4200,3.4190,3.4200,15
2010-01-14,08:30:00,3.4200,3.4255,3.4200,3.4255,15
2010-01-14,08:35:00,3.4255,3.4260,3.4245,3.4260,3
2010-01-14,08:40:00,3.4250,3.4250,3.4250,3.4250,1
2010-01-14,08:45:00,3.4245,3.4245,3.4220,3.4225,7
2010-01-14,08:50:00,3.4215,3.4215,3.4200,3.4200,12
2010-01-14,08:55:00,3.4205,3.4250,3.4205,3.4245,12
2010-01-14,09:00:00,3.4240,3.4345,3.4220,3.4240,66
2010-01-14,09:05:00,3.4235,3.4235,3.4195,3.4220,7
2010-01-14,09:10:00,3.4220,3.4265,3.4170,3.4170,20
2010-01-14,09:15:00,3.4180,3.4205,3.4180,3.4205,15
2010-01-14,09:20:00,3.4250,3.4270,3.4240,3.4270,11
2010-01-14,09:25:00,3.4265,3.4265,3.4235,3.4240,16
2010-01-14,09:30:00,3.4235,3.4235,3.4230,3.4230,10
2010-01-14,09:35:00,3.4200,3.4235,3.4195,3.4195,5
2010-01-14,09:40:00,3.4190,3.4200,3.4185,3.4195,14
2010-01-14,09:45:00,3.4190,3.4190,3.4185,3.4190,10
2010-01-14,09:50:00,3.4190,3.4215,3.4190,3.4215,8
2010-01-14,09:55:00,3.4240,3.4245,3.4240,3.4245,3
2010-01-14,10:05:00,3.4215,3.4215,3.4215,3.4215,1
2010-01-14,10:10:00,3.4230,3.4230,3.4230,3.4230,1
2010-01-14,10:15:00,3.4240,3.4240,3.4240,3.4240,5
2010-01-14,10:20:00,3.4240,3.4245,3.4240,3.4245,4
2010-01-14,10:25:00,3.4240,3.4240,3.4240,3.4240,1
2010-01-14,10:30:00,3.4230,3.4230,3.4220,3.4220,8
2010-01-14,10:35:00,3.4200,3.4200,3.4200,3.4200,6
2010-01-14,10:40:00,3.4205,3.4205,3.4170,3.4185,30
2010-01-14,10:45:00,3.4185,3.4185,3.4150,3.4170,8
2010-01-14,10:50:00,3.4155,3.4170,3.4135,3.4135,5
2010-01-14,10:55:00,3.4125,3.4130,3.4125,3.4125,11
2010-01-14,11:00:00,3.4110,3.4120,3.4100,3.4105,22
2010-01-14,11:05:00,3.4105,3.4125,3.4100,3.4125,16
2010-01-14,11:10:00,3.4140,3.4140,3.4125,3.4140,5
2010-01-14,11:15:00,3.4145,3.4150,3.4145,3.4150,8
2010-01-14,11:20:00,3.4145,3.4145,3.4130,3.4130,3
2010-01-14,11:30:00,3.4170,3.4170,3.4170,3.4170,1
2010-01-14,11:35:00,3.4150,3.4150,3.4145,3.4145,4
2010-01-14,11:40:00,3.4120,3.4120,3.4120,3.4120,1
2010-01-14,11:50:00,3.4140,3.4165,3.4140,3.4165,4
2010-01-14,11:55:00,3.4140,3.4140,3.4140,3.4140,2
2010-01-14,12:05:00,3.4170,3.4170,3.4125,3.4125,10
2010-01-14,12:20:00,3.4130,3.4130,3.4130,3.4130,2
2010-01-14,12:25:00,3.4140,3.4140,3.4130,3.4130,6
2010-01-14,12:30:00,3.4165,3.4170,3.4155,3.4155,10
2010-01-14,12:35:00,3.4170,3.4185,3.4165,3.4170,7
2010-01-14,12:40:00,3.4165,3.4165,3.4155,3.4155,7
2010-01-14,12:45:00,3.4180,3.4205,3.4175,3.4205,20
2010-01-14,12:50:00,3.4215,3.4230,3.4210,3.4220,37
2010-01-14,12:55:00,3.4225,3.4225,3.4190,3.4190,8
2010-01-14,13:00:00,3.4225,3.4230,3.4210,3.4210,11
2010-01-14,13:05:00,3.4210,3.4210,3.4200,3.4200,7
2010-01-14,13:10:00,3.4220,3.4220,3.4220,3.4220,2
2010-01-14,13:20:00,3.4220,3.4220,3.4210,3.4210,2
2010-01-14,13:25:00,3.4200,3.4200,3.4180,3.4180,10
2010-01-14,13:30:00,3.4185,3.4200,3.4185,3.4200,5
2010-01-14,13:35:00,3.4200,3.4230,3.4200,3.4230,13
2010-01-14,13:40:00,3.4230,3.4260,3.4210,3.4225,61
2010-01-14,13:45:00,3.4250,3.4265,3.4240,3.4240,29
2010-01-14,13:50:00,3.4220,3.4230,3.4220,3.4230,3
2010-01-14,13:55:00,3.4245,3.4245,3.4215,3.4215,8
2010-01-14,14:00:00,3.4225,3.4225,3.4190,3.4190,16
2010-01-14,14:05:00,3.4210,3.4210,3.4190,3.4195,13
2010-01-14,14:10:00,3.4210,3.4210,3.4195,3.4195,11
2010-01-14,14:15:00,3.4195,3.4195,3.4180,3.4180,15
2010-01-14,14:20:00,3.4190,3.4200,3.4185,3.4200,19
2010-01-14,14:25:00,3.4210,3.4210,3.4190,3.4190,9
2010-01-14,14:30:00,3.4170,3.4200,3.4170,3.4200,3
2010-01-14,14:35:00,3.4210,3.4215,3.4190,3.4190,9
2010-01-14,14:40:00,3.4185,3.4185,3.4185,3.4185,13
2010-01-14,14:45:00,3.4175,3.4175,3.4160,3.4170,16
2010-01-14,14:50:00,3.4165,3.4175,3.4150,3.4155,20
2010-01-14,14:55:00,3.4160,3.4165,3.4150,3.4165,17
2010-01-14,15:00:00,3.4160,3.4175,3.4160,3.4175,6
2010-01-14,15:05:00,3.4170,3.4175,3.4165,3.4170,12
2010-01-14,15:10:00,3.4165,3.4190,3.4160,3.4170,25
2010-01-14,15:15:00,3.4180,3.4185,3.4165,3.4165,6
2010-01-14,15:20:00,3.4165,3.4215,3.4165,3.4215,17
2010-01-14,15:25:00,3.4220,3.4220,3.4195,3.4200,14
2010-01-14,15:30:00,3.4200,3.4200,3.4180,3.4180,20
2010-01-14,15:35:00,3.4180,3.4225,3.4180,3.4225,16
2010-01-14,15:40:00,3.4220,3.4220,3.4180,3.4180,8
2010-01-14,15:45:00,3.4185,3.4185,3.4145,3.4150,13
2010-01-14,15:50:00,3.4150,3.4165,3.4150,3.4155,6
2010-01-14,15:55:00,3.4160,3.4180,3.4160,3.4180,15
2010-01-14,16:00:00,3.4160,3.4190,3.4135,3.4145,45
2010-01-14,16:05:00,3.4140,3.4140,3.4120,3.4135,61
2010-01-14,16:10:00,3.4120,3.4155,3.4120,3.4145,36
2010-01-14,16:15:00,3.4150,3.4170,3.4150,3.4155,15
2010-01-14,16:20:00,3.4130,3.4145,3.4130,3.4140,14
2010-01-14,16:25:00,3.4145,3.4180,3.4140,3.4170,15
2010-01-14,16:30:00,3.4185,3.4235,3.4185,3.4235,33
2010-01-14,16:35:00,3.4235,3.4240,3.4185,3.4185,22
2010-01-14,16:40:00,3.4185,3.4190,3.4160,3.4160,8
2010-01-14,16:45:00,3.4175,3.4180,3.4150,3.4150,15
2010-01-14,16:50:00,3.4135,3.4135,3.4135,3.4135,1
2010-01-14,16:55:00,3.4160,3.4175,3.4160,3.4170,13
2010-01-14,17:00:00,3.4155,3.4200,3.4155,3.4170,29
2010-01-14,17:05:00,3.4170,3.4170,3.4150,3.4160,14
2010-01-14,17:10:00,3.4150,3.4165,3.4130,3.4160,37
2010-01-14,17:15:00,3.4155,3.4155,3.4110,3.4135,77
2010-01-14,17:20:00,3.4135,3.4150,3.4135,3.4150,7
2010-01-14,17:25:00,3.4170,3.4170,3.4130,3.4130,9
2010-01-14,17:30:00,3.4130,3.4130,3.4075,3.4075,69
2010-01-14,17:35:00,3.4085,3.4085,3.4015,3.4025,147
2010-01-14,17:40:00,3.4025,3.4045,3.4010,3.4035,50
2010-01-14,17:45:00,3.4050,3.4060,3.4025,3.4025,6
2010-01-14,17:50:00,3.4040,3.4040,3.4000,3.4000,54
2010-01-14,17:55:00,3.3990,3.3990,3.3920,3.3920,82
2010-01-14,18:00:00,3.3915,3.3995,3.3910,3.3985,80
2010-01-14,18:05:00,3.3995,3.4005,3.3955,3.3960,88
2010-01-14,18:10:00,3.3955,3.4030,3.3950,3.4030,52
2010-01-14,18:15:00,3.4015,3.4060,3.3995,3.4060,23
2010-01-14,18:20:00,3.4050,3.4065,3.4030,3.4030,24
2010-01-14,18:25:00,3.4015,3.4050,3.4015,3.4050,50
2010-01-14,18:30:00,3.4050,3.4060,3.4040,3.4050,31
2010-01-14,18:35:00,3.4060,3.4090,3.4045,3.4045,32
2010-01-14,18:40:00,3.4055,3.4120,3.4045,3.4105,35
2010-01-14,18:45:00,3.4110,3.4110,3.4080,3.4080,23
2010-01-14,18:50:00,3.4080,3.4080,3.4050,3.4050,25
2010-01-14,18:55:00,3.4055,3.4065,3.4030,3.4030,17
2010-01-14,19:00:00,3.4060,3.4100,3.4060,3.4100,13
2010-01-14,19:05:00,3.4100,3.4100,3.4070,3.4070,26
2010-01-14,19:10:00,3.4055,3.4110,3.4055,3.4110,20
2010-01-14,19:15:00,3.4090,3.4100,3.4030,3.4055,53
2010-01-14,19:20:00,3.4040,3.4050,3.4035,3.4040,19
2010-01-14,19:25:00,3.4040,3.4070,3.4040,3.4055,27
2010-01-14,19:30:00,3.4045,3.4110,3.4045,3.4110,28
2010-01-14,19:35:00,3.4095,3.4100,3.4060,3.4080,18
2010-01-14,19:40:00,3.4085,3.4085,3.4040,3.4060,21
2010-01-14,19:45:00,3.4050,3.4065,3.4050,3.4065,2
2010-01-14,19:50:00,3.4055,3.4065,3.4035,3.4040,12
2010-01-14,19:55:00,3.4040,3.4050,3.4025,3.4025,17
2010-01-14,20:00:00,3.4040,3.4045,3.4030,3.4030,6
2010-01-14,20:05:00,3.4050,3.4050,3.4040,3.4040,4
2010-01-14,20:10:00,3.4020,3.4020,3.3970,3.4005,63
2010-01-14,20:15:00,3.4000,3.4035,3.3980,3.4035,44
2010-01-14,20:20:00,3.4030,3.4040,3.4000,3.4005,20
2010-01-14,20:25:00,3.4000,3.4000,3.3955,3.3965,37
2010-01-14,20:30:00,3.3960,3.3990,3.3935,3.3990,77
2010-01-14,20:35:00,3.3995,3.4020,3.3995,3.4005,64
2010-01-14,20:40:00,3.4020,3.4080,3.4020,3.4075,69
2010-01-14,20:45:00,3.4085,3.4110,3.4070,3.4090,56
2010-01-14,20:50:00,3.4075,3.4085,3.4045,3.4055,68
2010-01-14,20:55:00,3.4065,3.4105,3.4060,3.4080,50
2010-01-14,21:00:00,3.4090,3.4165,3.4090,3.4145,142
2010-01-14,21:05:00,3.4145,3.4225,3.4145,3.4190,167
2010-01-14,21:10:00,3.4190,3.4205,3.4160,3.4205,232
2010-01-14,21:15:00,3.4190,3.4275,3.4175,3.4270,179
2010-01-14,21:20:00,3.4270,3.4320,3.4235,3.4235,225
2010-01-14,21:25:00,3.4245,3.4295,3.4240,3.4290,153
2010-01-14,21:30:00,3.4290,3.4315,3.4175,3.4200,428
2010-01-14,21:35:00,3.4190,3.4250,3.4150,3.4220,396
2010-01-14,21:40:00,3.4220,3.4245,3.4175,3.4185,183
2010-01-14,21:45:00,3.4190,3.4230,3.4155,3.4175,198
2010-01-14,21:50:00,3.4180,3.4210,3.4175,3.4195,92
2010-01-14,21:55:00,3.4205,3.4275,3.4205,3.4225,233
2010-01-14,22:00:00,3.4225,3.4280,3.4220,3.4230,192
2010-01-14,22:05:00,3.4220,3.4260,3.4200,3.4250,149
2010-01-14,22:10:00,3.4250,3.4275,3.4240,3.4265,183
2010-01-14,22:15:00,3.4260,3.4335,3.4245,3.4310,270
2010-01-14,22:20:00,3.4315,3.4315,3.4245,3.4260,179
2010-01-14,22:25:00,3.4265,3.4320,3.4260,3.4280,117
2010-01-14,22:30:00,3.4280,3.4325,3.4280,3.4315,141
2010-01-14,22:35:00,3.4315,3.4440,3.4310,3.4400,517
2010-01-14,22:40:00,3.4400,3.4425,3.4380,3.4425,228
2010-01-14,22:45:00,3.4410,3.4415,3.4375,3.4385,157
2010-01-14,22:50:00,3.4380,3.4395,3.4365,3.4370,90
2010-01-14,22:55:00,3.4370,3.4380,3.4350,3.4350,186
2010-01-14,23:00:00,3.4355,3.4395,3.4350,3.4380,84
2010-01-14,23:05:00,3.4375,3.4415,3.4340,3.4395,191
2010-01-14,23:10:00,3.4390,3.4425,3.4380,3.4410,140
2010-01-14,23:15:00,3.4400,3.4410,3.4300,3.4320,213
2010-01-14,23:20:00,3.4320,3.4355,3.4320,3.4325,73
2010-01-14,23:25:00,3.4315,3.4355,3.4305,3.4345,139
2010-01-14,23:30:00,3.4345,3.4355,3.4330,3.4330,62
2010-01-14,23:35:00,3.4325,3.4380,3.4315,3.4380,160
2010-01-14,23:40:00,3.4380,3.4420,3.4300,3.4300,188
2010-01-14,23:45:00,3.4300,3.4320,3.4230,3.4245,495
2010-01-14,23:50:00,3.4245,3.4245,3.4165,3.4200,370
2010-01-14,23:55:00,3.4195,3.4205,3.4115,3.4195,359
2010-01-15,00:00:00,3.4200,3.4205,3.4140,3.4165,326
2010-01-15,00:05:00,3.4160,3.4175,3.4090,3.4120,427
2010-01-15,00:10:00,3.4115,3.4115,3.3980,3.4070,436
2010-01-15,00:15:00,3.4075,3.4185,3.4060,3.4185,311
2010-01-15,00:20:00,3.4175,3.4220,3.4155,3.4190,315
2010-01-15,00:25:00,3.4180,3.4240,3.4155,3.4225,183
2010-01-15,00:30:00,3.4225,3.4245,3.4150,3.4165,199
2010-01-15,00:35:00,3.4160,3.4170,3.4080,3.4085,136
2010-01-15,00:40:00,3.4090,3.4100,3.4045,3.4085,100
2010-01-15,00:45:00,3.4085,3.4125,3.4060,3.4070,124
2010-01-15,00:50:00,3.4065,3.4100,3.4055,3.4085,137
2010-01-15,00:55:00,3.4085,3.4085,3.4025,3.4025,249
2010-01-15,01:00:00,3.4040,3.4070,3.4005,3.4060,133
2010-01-15,01:05:00,3.4060,3.4170,3.4060,3.4140,163
2010-01-15,01:10:00,3.4140,3.4170,3.4125,3.4135,75
2010-01-15,01:15:00,3.4140,3.4145,3.4095,3.4130,169
2010-01-15,01:20:00,3.4130,3.4130,3.4075,3.4085,171
2010-01-15,01:25:00,3.4085,3.4105,3.4080,3.4100,137
2010-01-15,01:30:00,3.4105,3.4160,3.4100,3.4100,211
2010-01-15,01:35:00,3.4095,3.4095,3.4025,3.4035,351
2010-01-15,01:40:00,3.4030,3.4060,3.4020,3.4055,244
2010-01-15,01:45:00,3.4045,3.4060,3.4010,3.4030,158
2010-01-15,01:50:00,3.4025,3.4025,3.3960,3.3965,579
2010-01-15,01:55:00,3.3965,3.3975,3.3850,3.3880,2122
2010-01-15,02:00:00,3.3875,3.3920,3.3830,3.3840,700
2010-01-15,02:05:00,3.3850,3.3915,3.3835,3.3895,301
2010-01-15,02:10:00,3.3885,3.3960,3.3880,3.3955,335
2010-01-15,02:15:00,3.3955,3.3975,3.3945,3.3955,205
2010-01-15,02:20:00,3.3955,3.3965,3.3930,3.3960,119
2010-01-15,02:25:00,3.3960,3.4000,3.3945,3.4000,124
2010-01-15,02:30:00,3.3995,3.4000,3.3875,3.3990,36
2010-01-15,02:35:00,3.3990,3.4050,3.3980,3.4040,61
2010-01-15,02:40:00,3.4040,3.4050,3.4025,3.4050,45
2010-01-15,02:45:00,3.4040,3.4050,3.4040,3.4040,32
2010-01-15,02:50:00,3.4040,3.4070,3.4040,3.4065,44
2010-01-15,02:55:00,3.4060,3.4070,3.4055,3.4065,32
2010-01-15,03:00:00,3.4060,3.4070,3.4060,3.4065,9
2010-01-15,03:05:00,3.4070,3.4075,3.4060,3.4070,17
2010-01-15,03:10:00,3.4070,3.4080,3.4050,3.4050,40
2010-01-15,03:15:00,3.4040,3.4060,3.4040,3.4040,21
2010-01-15,03:20:00,3.4055,3.4055,3.4045,3.4045,3
2010-01-15,03:25:00,3.4040,3.4050,3.4040,3.4040,9
2010-01-15,03:30:00,3.4040,3.4060,3.4040,3.4050,3
2010-01-15,03:35:00,3.4075,3.4080,3.4075,3.4080,18
2010-01-15,03:40:00,3.4055,3.4075,3.4055,3.4075,4
2010-01-15,03:45:00,3.4065,3.4075,3.4065,3.4075,2
2010-01-15,03:55:00,3.4085,3.4095,3.4085,3.4095,8
2010-01-15,04:00:00,3.4100,3.4100,3.4080,3.4080,15
2010-01-15,04:05:00,3.4065,3.4065,3.4040,3.4040,15
2010-01-15,04:10:00,3.4050,3.4050,3.4040,3.4045,13
2010-01-15,04:15:00,3.4040,3.4050,3.4040,3.4045,12
2010-01-15,04:20:00,3.4045,3.4045,3.4040,3.4040,12
2010-01-15,04:25:00,3.4040,3.4040,3.4040,3.4040,6
2010-01-15,04:30:00,3.4055,3.4080,3.3875,3.4080,11
2010-01-15,04:35:00,3.4050,3.4050,3.4040,3.4050,5
2010-01-15,04:40:00,3.4040,3.4045,3.4040,3.4045,2
2010-01-15,04:45:00,3.4040,3.4050,3.4040,3.4050,28
2010-01-15,04:50:00,3.4060,3.4065,3.4040,3.4050,4
2010-01-15,04:55:00,3.4060,3.4080,3.4045,3.4080,9
2010-01-15,05:00:00,3.4070,3.4070,3.4070,3.4070,1
2010-01-15,05:10:00,3.4055,3.4055,3.4045,3.4045,2
2010-01-15,05:15:00,3.4045,3.4085,3.4040,3.4065,7
2010-01-15,05:20:00,3.4090,3.4105,3.4090,3.4105,3
2010-01-15,05:25:00,3.4105,3.4110,3.4105,3.4110,2
2010-01-15,05:30:00,3.3875,3.3875,3.3875,3.3875,1
2010-01-15,05:40:00,3.4070,3.4070,3.4045,3.4045,5
2010-01-15,05:45:00,3.4050,3.4050,3.4050,3.4050,1
2010-01-15,05:50:00,3.4050,3.4050,3.4050,3.4050,4
2010-01-15,05:55:00,3.4050,3.4050,3.4050,3.4050,2
2010-01-15,06:00:00,3.4045,3.4065,3.4045,3.4065,2
2010-01-15,06:05:00,3.4090,3.4095,3.4050,3.4050,8
2010-01-15,06:10:00,3.4050,3.4065,3.4040,3.4040,20
2010-01-15,07:00:00,3.4055,3.4200,3.4055,3.4200,19
2010-01-15,07:05:00,3.4200,3.4245,3.4170,3.4205,21
2010-01-15,07:10:00,3.4210,3.4220,3.4160,3.4215,6
2010-01-15,07:15:00,3.4230,3.4260,3.4200,3.4200,12
2010-01-15,07:20:00,3.4200,3.4200,3.4200,3.4200,5
2010-01-15,07:25:00,3.4200,3.4200,3.4190,3.4190,2
2010-01-15,07:40:00,3.4200,3.4200,3.4200,3.4200,1
2010-01-15,07:45:00,3.4200,3.4200,3.4200,3.4200,1
2010-01-15,07:55:00,3.4165,3.4165,3.4140,3.4140,3
2010-01-15,08:05:00,3.4125,3.4125,3.4125,3.4125,1
2010-01-15,08:10:00,3.4155,3.4155,3.4150,3.4150,2
2010-01-15,08:15:00,3.4165,3.4185,3.4165,3.4185,2
2010-01-15,08:30:00,3.4160,3.4160,3.4105,3.4105,9
2010-01-15,08:45:00,3.4110,3.4110,3.4055,3.4055,9
2010-01-15,08:50:00,3.4065,3.4065,3.4055,3.4055,10
2010-01-15,08:55:00,3.4065,3.4065,3.4065,3.4065,2
2010-01-15,09:00:00,3.4140,3.4160,3.4040,3.4070,31
2010-01-15,09:05:00,3.4075,3.4145,3.4075,3.4145,15
2010-01-15,09:10:00,3.4145,3.4165,3.4110,3.4160,57
2010-01-15,09:15:00,3.4150,3.4150,3.4150,3.4150,3
2010-01-15,09:20:00,3.4135,3.4150,3.4135,3.4150,4
2010-01-15,09:25:00,3.4135,3.4150,3.4135,3.4150,3
2010-01-15,09:30:00,3.4165,3.4175,3.4165,3.4175,8
2010-01-15,09:35:00,3.4155,3.4170,3.4150,3.4160,9
2010-01-15,09:40:00,3.4175,3.4175,3.4175,3.4175,3
2010-01-15,09:45:00,3.4195,3.4220,3.4195,3.4200,19
2010-01-15,09:50:00,3.4205,3.4205,3.4135,3.4135,34
2010-01-15,09:55:00,3.4130,3.4140,3.4075,3.4075,48
2010-01-15,10:00:00,3.4100,3.4100,3.4080,3.4080,5
2010-01-15,10:05:00,3.4090,3.4115,3.4090,3.4115,15
2010-01-15,10:10:00,3.4120,3.4120,3.4120,3.4120,2
2010-01-15,10:15:00,3.4145,3.4145,3.4105,3.4105,4
2010-01-15,10:20:00,3.4095,3.4105,3.4095,3.4095,18
2010-01-15,10:25:00,3.4130,3.4130,3.4130,3.4130,2
2010-01-15,10:30:00,3.4135,3.4145,3.4100,3.4105,9
2010-01-15,10:35:00,3.4090,3.4090,3.4075,3.4080,8
2010-01-15,10:40:00,3.4080,3.4080,3.4080,3.4080,1
2010-01-15,10:45:00,3.4100,3.4125,3.4100,3.4125,7
2010-01-15,10:50:00,3.4110,3.4125,3.4110,3.4125,5
2010-01-15,10:55:00,3.4125,3.4125,3.4125,3.4125,2
2010-01-15,11:05:00,3.4110,3.4110,3.4110,3.4110,1
2010-01-15,11:15:00,3.4070,3.4070,3.4025,3.4025,42
2010-01-15,11:20:00,3.4025,3.4025,3.3970,3.4000,34
2010-01-15,11:25:00,3.3990,3.4000,3.3970,3.3995,23
2010-01-15,11:30:00,3.4015,3.4015,3.3995,3.3995,3
2010-01-15,11:35:00,3.4000,3.4005,3.3995,3.4005,4
2010-01-15,11:40:00,3.4015,3.4015,3.3995,3.3995,2
2010-01-15,11:45:00,3.4015,3.4025,3.4015,3.4020,4
2010-01-15,11:50:00,3.4020,3.4025,3.4020,3.4025,3
2010-01-15,11:55:00,3.4020,3.4020,3.3990,3.3990,4
2010-01-15,12:00:00,3.3980,3.3980,3.3980,3.3980,8
2010-01-15,12:05:00,3.3985,3.4000,3.3985,3.4000,11
2010-01-15,12:20:00,3.4030,3.4035,3.4030,3.4035,2
2010-01-15,12:25:00,3.4045,3.4045,3.4045,3.4045,1
2010-01-15,12:30:00,3.4005,3.4005,3.3985,3.3990,48
2010-01-15,12:35:00,3.4000,3.4000,3.3955,3.3960,13
2010-01-15,12:40:00,3.3960,3.3960,3.3955,3.3960,8
2010-01-15,12:45:00,3.3970,3.3970,3.3930,3.3935,15
2010-01-15,12:50:00,3.3950,3.3975,3.3950,3.3970,15
2010-01-15,12:55:00,3.3965,3.3965,3.3965,3.3965,1
2010-01-15,13:00:00,3.3935,3.3935,3.3935,3.3935,1
2010-01-15,13:05:00,3.3945,3.3945,3.3945,3.3945,6
2010-01-15,13:10:00,3.3930,3.3950,3.3930,3.3950,2
2010-01-15,13:15:00,3.3965,3.3965,3.3960,3.3960,2
2010-01-15,13:20:00,3.3965,3.3975,3.3955,3.3975,5
2010-01-15,13:30:00,3.3955,3.3960,3.3940,3.3940,7
2010-01-15,13:35:00,3.3930,3.3945,3.3925,3.3925,21
2010-01-15,13:40:00,3.3920,3.3920,3.3905,3.3910,12
2010-01-15,13:45:00,3.3910,3.3930,3.3905,3.3915,19
2010-01-15,13:50:00,3.3910,3.3920,3.3890,3.3920,26
2010-01-15,13:55:00,3.3925,3.3980,3.3925,3.3965,12
2010-01-15,14:00:00,3.3965,3.3965,3.3960,3.3960,4
2010-01-15,14:05:00,3.3955,3.3960,3.3945,3.3945,7
2010-01-15,14:10:00,3.3950,3.3950,3.3945,3.3945,3
2010-01-15,14:15:00,3.3945,3.3945,3.3945,3.3945,2
2010-01-15,14:20:00,3.3945,3.3945,3.3920,3.3920,9
2010-01-15,14:25:00,3.3900,3.3900,3.3885,3.3885,21
2010-01-15,14:30:00,3.3905,3.3940,3.3900,3.3920,29
2010-01-15,14:35:00,3.3920,3.3920,3.3895,3.3910,5
2010-01-15,14:40:00,3.3900,3.3925,3.3890,3.3900,37
2010-01-15,14:45:00,3.3890,3.3915,3.3890,3.3900,30
2010-01-15,14:50:00,3.3930,3.3935,3.3930,3.3930,5
2010-01-15,14:55:00,3.3935,3.3960,3.3930,3.3960,18
2010-01-15,15:00:00,3.3965,3.3965,3.3920,3.3945,16
2010-01-15,15:05:00,3.3930,3.3945,3.3930,3.3930,9
2010-01-15,15:10:00,3.3935,3.3955,3.3920,3.3955,14
2010-01-15,15:15:00,3.3960,3.3960,3.3950,3.3950,8
2010-01-15,15:20:00,3.3950,3.3955,3.3950,3.3955,2
2010-01-15,15:25:00,3.3950,3.3950,3.3920,3.3925,6
2010-01-15,15:30:00,3.3935,3.3940,3.3910,3.3910,5
2010-01-15,15:35:00,3.3905,3.3905,3.3835,3.3840,65
2010-01-15,15:40:00,3.3840,3.3840,3.3740,3.3765,123
2010-01-15,15:45:00,3.3770,3.3805,3.3765,3.3800,14
2010-01-15,15:50:00,3.3790,3.3810,3.3780,3.3810,23
2010-01-15,15:55:00,3.3810,3.3810,3.3775,3.3790,30
2010-01-15,16:00:00,3.3780,3.3780,3.3725,3.3760,68
2010-01-15,16:05:00,3.3750,3.3800,3.3745,3.3785,60
2010-01-15,16:10:00,3.3780,3.3860,3.3775,3.3855,52
2010-01-15,16:15:00,3.3850,3.3865,3.3815,3.3850,35
2010-01-15,16:20:00,3.3845,3.3850,3.3845,3.3850,7
2010-01-15,16:25:00,3.3830,3.3835,3.3810,3.3825,29
2010-01-15,16:30:00,3.3845,3.3850,3.3815,3.3830,32
2010-01-15,16:35:00,3.3830,3.3850,3.3830,3.3850,19
2010-01-15,16:40:00,3.3865,3.3870,3.3850,3.3865,17
2010-01-15,16:45:00,3.3865,3.3875,3.3835,3.3840,29
2010-01-15,16:50:00,3.3850,3.3865,3.3845,3.3845,11
2010-01-15,16:55:00,3.3845,3.3860,3.3845,3.3845,21
2010-01-15,17:00:00,3.3845,3.3850,3.3830,3.3830,51
2010-01-15,17:05:00,3.3825,3.3835,3.3825,3.3825,31
2010-01-15,17:10:00,3.3815,3.3835,3.3815,3.3820,15
2010-01-15,17:15:00,3.3825,3.3865,3.3825,3.3865,18
2010-01-15,17:20:00,3.3865,3.3875,3.3865,3.3875,17
2010-01-15,17:25:00,3.3865,3.3905,3.3865,3.3905,28
2010-01-15,17:30:00,3.3900,3.3920,3.3885,3.3905,51
2010-01-15,17:35:00,3.3905,3.3925,3.3895,3.3910,45
2010-01-15,17:40:00,3.3920,3.3935,3.3920,3.3925,37
2010-01-15,17:45:00,3.3920,3.3940,3.3910,3.3940,41
2010-01-15,17:50:00,3.3940,3.3970,3.3935,3.3950,38
2010-01-15,17:55:00,3.3950,3.3980,3.3940,3.3940,50
2010-01-15,18:00:00,3.3950,3.3950,3.3910,3.3920,59
2010-01-15,18:05:00,3.3910,3.3915,3.3855,3.3855,37
2010-01-15,18:10:00,3.3860,3.3880,3.3840,3.3860,39
2010-01-15,18:15:00,3.3865,3.3870,3.3840,3.3865,18
2010-01-15,18:20:00,3.3855,3.3860,3.3830,3.3830,19
2010-01-15,18:25:00,3.3835,3.3835,3.3780,3.3805,35
2010-01-15,18:30:00,3.3800,3.3800,3.3760,3.3765,73
2010-01-15,18:35:00,3.3770,3.3820,3.3770,3.3820,34
2010-01-15,18:40:00,3.3815,3.3825,3.3775,3.3775,62
2010-01-15,18:45:00,3.3780,3.3780,3.3740,3.3780,58
2010-01-15,18:50:00,3.3780,3.3780,3.3710,3.3730,59
2010-01-15,18:55:00,3.3720,3.3790,3.3720,3.3765,67
2010-01-15,19:00:00,3.3765,3.3765,3.3740,3.3745,56
2010-01-15,19:05:00,3.3750,3.3760,3.3725,3.3760,43
2010-01-15,19:10:00,3.3765,3.3790,3.3755,3.3755,30
2010-01-15,19:15:00,3.3765,3.3785,3.3765,3.3775,23
2010-01-15,19:20:00,3.3785,3.3815,3.3760,3.3760,55
2010-01-15,19:25:00,3.3755,3.3775,3.3740,3.3745,54
2010-01-15,19:30:00,3.3750,3.3790,3.3740,3.3790,73
2010-01-15,19:35:00,3.3795,3.3800,3.3775,3.3775,38
2010-01-15,19:40:00,3.3770,3.3790,3.3755,3.3790,19
2010-01-15,19:45:00,3.3790,3.3800,3.3780,3.3795,15
2010-01-15,19:50:00,3.3785,3.3815,3.3770,3.3795,63
2010-01-15,19:55:00,3.3790,3.3815,3.3780,3.3780,69
2010-01-15,20:00:00,3.3785,3.3785,3.3730,3.3735,50
2010-01-15,20:05:00,3.3730,3.3765,3.3705,3.3760,58
2010-01-15,20:10:00,3.3760,3.3760,3.3700,3.3730,128
2010-01-15,20:15:00,3.3720,3.3765,3.3720,3.3760,73
2010-01-15,20:20:00,3.3770,3.3810,3.3770,3.3805,62
2010-01-15,20:25:00,3.3805,3.3805,3.3770,3.3780,51
2010-01-15,20:30:00,3.3785,3.3825,3.3785,3.3820,112
2010-01-15,20:35:00,3.3820,3.3840,3.3800,3.3805,55
2010-01-15,20:40:00,3.3805,3.3830,3.3800,3.3830,22
2010-01-15,20:45:00,3.3830,3.3830,3.3815,3.3820,14
2010-01-15,20:50:00,3.3820,3.3845,3.3800,3.3830,61
2010-01-15,20:55:00,3.3830,3.3835,3.3775,3.3780,77
2010-01-15,21:00:00,3.3780,3.3850,3.3765,3.3830,79
2010-01-15,21:05:00,3.3825,3.3835,3.3780,3.3795,54
2010-01-15,21:10:00,3.3780,3.3840,3.3775,3.3810,277
2010-01-15,21:15:00,3.3810,3.3820,3.3770,3.3780,71
2010-01-15,21:20:00,3.3775,3.3785,3.3745,3.3785,85
2010-01-15,21:25:00,3.3785,3.3785,3.3725,3.3735,111
2010-01-15,21:30:00,3.3730,3.3820,3.3730,3.3745,201
2010-01-15,21:35:00,3.3740,3.3780,3.3675,3.3775,386
2010-01-15,21:40:00,3.3770,3.3790,3.3745,3.3765,149
2010-01-15,21:45:00,3.3765,3.3780,3.3725,3.3735,137
2010-01-15,21:50:00,3.3735,3.3735,3.3620,3.3650,472
2010-01-15,21:55:00,3.3660,3.3740,3.3660,3.3730,292
2010-01-15,22:00:00,3.3735,3.3760,3.3700,3.3700,128
2010-01-15,22:05:00,3.3700,3.3765,3.3700,3.3735,98
2010-01-15,22:10:00,3.3730,3.3760,3.3730,3.3745,81
2010-01-15,22:15:00,3.3740,3.3755,3.3710,3.3750,101
2010-01-15,22:20:00,3.3745,3.3805,3.3705,3.3790,154
2010-01-15,22:25:00,3.3785,3.3840,3.3785,3.3815,194
2010-01-15,22:30:00,3.3815,3.3845,3.3795,3.3800,222
2010-01-15,22:35:00,3.3800,3.3805,3.3750,3.3780,280
2010-01-15,22:40:00,3.3780,3.3815,3.3765,3.3795,181
2010-01-15,22:45:00,3.3795,3.3805,3.3740,3.3755,175
2010-01-15,22:50:00,3.3760,3.3760,3.3695,3.3715,206
2010-01-15,22:55:00,3.3710,3.3755,3.3660,3.3660,411
2010-01-15,23:00:00,3.3660,3.3660,3.3565,3.3590,688
2010-01-15,23:05:00,3.3590,3.3640,3.3565,3.3565,408
2010-01-15,23:10:00,3.3565,3.3605,3.3535,3.3590,368
2010-01-15,23:15:00,3.3590,3.3595,3.3480,3.3545,793
2010-01-15,23:20:00,3.3545,3.3625,3.3545,3.3625,197
2010-01-15,23:25:00,3.3610,3.3665,3.3590,3.3635,197
2010-01-15,23:30:00,3.3625,3.3690,3.3585,3.3680,257
2010-01-15,23:35:00,3.3675,3.3695,3.3655,3.3675,247
2010-01-15,23:40:00,3.3660,3.3705,3.3630,3.3700,166
2010-01-15,23:45:00,3.3700,3.3730,3.3665,3.3720,97
2010-01-15,23:50:00,3.3720,3.3740,3.3695,3.3700,159
2010-01-15,23:55:00,3.3700,3.3740,3.3635,3.3720,304
2010-01-16,00:00:00,3.3730,3.3760,3.3700,3.3755,103
2010-01-16,00:05:00,3.3750,3.3750,3.3715,3.3740,93
2010-01-16,00:10:00,3.3745,3.3785,3.3715,3.3775,117
2010-01-16,00:15:00,3.3770,3.3770,3.3745,3.3760,54
2010-01-16,00:20:00,3.3750,3.3765,3.3685,3.3700,101
2010-01-16,00:25:00,3.3720,3.3835,3.3720,3.3815,303
2010-01-16,00:30:00,3.3805,3.3830,3.3775,3.3795,164
2010-01-16,00:35:00,3.3800,3.3835,3.3785,3.3800,159
2010-01-16,00:40:00,3.3800,3.3800,3.3760,3.3780,125
2010-01-16,00:45:00,3.3785,3.3815,3.3785,3.3815,86
2010-01-16,00:50:00,3.3820,3.3840,3.3760,3.3780,265
2010-01-16,00:55:00,3.3775,3.3775,3.3725,3.3730,294
2010-01-16,01:00:00,3.3735,3.3735,3.3665,3.3715,153
2010-01-16,01:05:00,3.3715,3.3750,3.3710,3.3725,81
2010-01-16,01:10:00,3.3725,3.3730,3.3690,3.3700,84
2010-01-16,01:15:00,3.3700,3.3730,3.3670,3.3710,102
2010-01-16,01:20:00,3.3710,3.3715,3.3675,3.3700,82
2010-01-16,01:25:00,3.3700,3.3715,3.3610,3.3615,168
2010-01-16,01:30:00,3.3615,3.3660,3.3615,3.3620,169
2010-01-16,01:35:00,3.3625,3.3630,3.3580,3.3615,172
2010-01-16,01:40:00,3.3610,3.3630,3.3570,3.3580,96
2010-01-16,01:45:00,3.3580,3.3625,3.3565,3.3610,128
2010-01-16,01:50:00,3.3615,3.3670,3.3615,3.3660,140
2010-01-16,01:55:00,3.3665,3.3695,3.3645,3.3680,569
2010-01-16,02:00:00,3.3680,3.3685,3.3590,3.3630,279
2010-01-16,02:05:00,3.3640,3.3650,3.3630,3.3650,155
2010-01-16,02:10:00,3.3645,3.3685,3.3645,3.3675,141
2010-01-16,02:15:00,3.3685,3.3695,3.3635,3.3635,119
2010-01-16,02:20:00,3.3630,3.3660,3.3610,3.3620,44
2010-01-16,02:25:00,3.3630,3.3640,3.3620,3.3640,20
2010-01-16,02:30:00,3.3630,3.3650,3.3625,3.3650,56
2010-01-16,02:35:00,3.3650,3.3650,3.3625,3.3635,24
2010-01-16,02:40:00,3.3640,3.3650,3.3625,3.3650,82
2010-01-16,02:45:00,3.3645,3.3650,3.3640,3.3640,113
2010-01-16,02:50:00,3.3640,3.3645,3.3615,3.3625,34
2010-01-16,02:55:00,3.3635,3.3635,3.3620,3.3630,58
2010-01-16,03:00:00,3.3630,3.3640,3.3630,3.3635,16
2010-01-16,03:05:00,3.3635,3.3640,3.3630,3.3630,6
2010-01-16,03:10:00,3.3640,3.3650,3.3630,3.3645,18
2010-01-16,03:15:00,3.3630,3.3650,3.3630,3.3640,15
2010-01-16,03:20:00,3.3640,3.3650,3.3640,3.3645,20
2010-01-16,03:25:00,3.3645,3.3650,3.3640,3.3650,12
2010-01-16,03:30:00,3.3650,3.3650,3.3640,3.3650,6
2010-01-16,03:35:00,3.3645,3.3650,3.3640,3.3640,13
2010-01-16,03:40:00,3.3645,3.3645,3.3640,3.3640,2
2010-01-16,03:45:00,3.3640,3.3640,3.3615,3.3615,14
2010-01-16,03:50:00,3.3620,3.3620,3.3615,3.3620,3
2010-01-16,03:55:00,3.3620,3.3625,3.3615,3.3625,21
2010-01-16,04:00:00,3.3625,3.3650,3.3625,3.3650,33
2010-01-16,04:05:00,3.3650,3.3650,3.3645,3.3650,5
2010-01-16,04:10:00,3.3650,3.3670,3.3650,3.3670,6
2010-01-16,04:15:00,3.3670,3.3690,3.3670,3.3675,17
2010-01-16,04:20:00,3.3675,3.3675,3.3660,3.3660,27
2010-01-16,04:25:00,3.3680,3.3680,3.3660,3.3680,28
2010-01-16,04:30:00,3.3675,3.3675,3.3660,3.3675,39
2010-01-16,04:35:00,3.3670,3.3675,3.3670,3.3670,4
2010-01-16,04:40:00,3.3670,3.3670,3.3670,3.3670,3
2010-01-16,04:45:00,3.3665,3.3685,3.3660,3.3665,40
2010-01-16,04:50:00,3.3665,3.3700,3.3665,3.3670,16
2010-01-16,04:55:00,3.3690,3.3735,3.3690,3.3735,27
2010-01-16,05:00:00,3.3700,3.3740,3.3700,3.3700,12
2010-01-16,05:05:00,3.3690,3.3690,3.3685,3.3685,3
2010-01-16,05:10:00,3.3675,3.3675,3.3675,3.3675,2
2010-01-16,05:40:00,3.3660,3.3660,3.3660,3.3660,1
2010-01-18,07:00:00,3.3690,3.3705,3.3670,3.3670,17
2010-01-18,07:05:00,3.3680,3.3680,3.3660,3.3660,13
2010-01-18,07:10:00,3.3670,3.3670,3.3580,3.3580,60
2010-01-18,07:15:00,3.3650,3.3670,3.3650,3.3670,3
2010-01-18,07:25:00,3.3730,3.3775,3.3720,3.3730,15
2010-01-18,07:30:00,3.3770,3.3770,3.3770,3.3770,3
2010-01-18,07:35:00,3.3745,3.3765,3.3745,3.3765,4
2010-01-18,07:40:00,3.3770,3.3795,3.3770,3.3795,2
2010-01-18,07:45:00,3.3780,3.3780,3.3780,3.3780,1
2010-01-18,08:05:00,3.3770,3.3770,3.3770,3.3770,1
2010-01-18,08:10:00,3.3750,3.3755,3.3750,3.3755,2
2010-01-18,08:15:00,3.3740,3.3740,3.3735,3.3735,4
2010-01-18,08:25:00,3.3720,3.3720,3.3705,3.3705,6
2010-01-18,08:30:00,3.3700,3.3725,3.3660,3.3725,6
2010-01-18,08:35:00,3.3685,3.3685,3.3685,3.3685,3
2010-01-18,08:40:00,3.3685,3.3685,3.3680,3.3685,7
2010-01-18,08:45:00,3.3665,3.3665,3.3640,3.3640,18
2010-01-18,08:50:00,3.3660,3.3660,3.3640,3.3640,2
2010-01-18,08:55:00,3.3625,3.3625,3.3590,3.3600,53
2010-01-18,09:00:00,3.3600,3.3710,3.3600,3.3710,33
2010-01-18,09:05:00,3.3630,3.3720,3.3625,3.3710,22
2010-01-18,09:10:00,3.3735,3.3765,3.3735,3.3765,5
2010-01-18,09:15:00,3.3740,3.3800,3.3740,3.3800,14
2010-01-18,09:20:00,3.3775,3.3820,3.3740,3.3820,17
2010-01-18,09:25:00,3.3820,3.3885,3.3790,3.3830,28
2010-01-18,09:30:00,3.3850,3.3885,3.3790,3.3860,26
2010-01-18,09:35:00,3.3845,3.3845,3.3830,3.3830,16
2010-01-18,09:40:00,3.3835,3.3835,3.3810,3.3810,3
2010-01-18,09:45:00,3.3850,3.3880,3.3850,3.3875,25
2010-01-18,09:50:00,3.3855,3.3855,3.3850,3.3850,10
2010-01-18,09:55:00,3.3855,3.3860,3.3845,3.3845,18
2010-01-18,10:00:00,3.3870,3.3870,3.3850,3.3855,4
2010-01-18,10:05:00,3.3875,3.3880,3.3875,3.3880,7
2010-01-18,10:10:00,3.3885,3.3945,3.3880,3.3905,34
2010-01-18,10:15:00,3.3860,3.3890,3.3840,3.3845,14
2010-01-18,10:20:00,3.3870,3.3900,3.3870,3.3900,5
2010-01-18,10:25:00,3.3870,3.3900,3.3870,3.3900,14
2010-01-18,10:30:00,3.3905,3.3950,3.3905,3.3940,38
2010-01-18,10:35:00,3.3940,3.3980,3.3940,3.3980,26
2010-01-18,10:40:00,3.3970,3.4055,3.3960,3.4055,55
2010-01-18,10:45:00,3.4040,3.4060,3.4015,3.4050,16
2010-01-18,10:50:00,3.4035,3.4045,3.4020,3.4020,11
2010-01-18,10:55:00,3.4030,3.4035,3.4015,3.4035,19
2010-01-18,11:00:00,3.4040,3.4080,3.4040,3.4075,38
2010-01-18,11:05:00,3.4045,3.4045,3.4045,3.4045,5
2010-01-18,11:10:00,3.4065,3.4065,3.4065,3.4065,1
2010-01-18,11:15:00,3.4075,3.4075,3.4050,3.4055,9
2010-01-18,11:20:00,3.4050,3.4070,3.4050,3.4070,6
2010-01-18,11:25:00,3.4075,3.4095,3.4055,3.4085,30
2010-01-18,11:30:00,3.4065,3.4065,3.4060,3.4060,3
2010-01-18,11:35:00,3.4060,3.4060,3.4060,3.4060,4
2010-01-18,11:40:00,3.4080,3.4085,3.4080,3.4085,3
2010-01-18,11:45:00,3.4080,3.4080,3.4050,3.4050,7
2010-01-18,11:50:00,3.4050,3.4050,3.4050,3.4050,1
2010-01-18,11:55:00,3.4075,3.4090,3.4075,3.4080,16
2010-01-18,12:00:00,3.4085,3.4090,3.4085,3.4085,20
2010-01-18,12:05:00,3.4065,3.4065,3.4060,3.4060,4
2010-01-18,12:10:00,3.4070,3.4075,3.4055,3.4055,16
2010-01-18,12:15:00,3.4065,3.4075,3.4040,3.4040,28
2010-01-18,12:20:00,3.4030,3.4030,3.4010,3.4010,8
2010-01-18,12:25:00,3.4020,3.4040,3.4020,3.4040,5
2010-01-18,12:30:00,3.4025,3.4045,3.4015,3.4030,11
2010-01-18,12:35:00,3.4030,3.4060,3.4030,3.4060,6
2010-01-18,12:40:00,3.4080,3.4080,3.4050,3.4050,8
2010-01-18,12:45:00,3.4050,3.4050,3.4050,3.4050,1
2010-01-18,12:50:00,3.4075,3.4125,3.4075,3.4110,43
2010-01-18,12:55:00,3.4105,3.4105,3.4090,3.4095,7
2010-01-18,13:00:00,3.4085,3.4090,3.4075,3.4075,6
2010-01-18,13:05:00,3.4080,3.4090,3.4075,3.4090,22
2010-01-18,13:10:00,3.4090,3.4090,3.4080,3.4085,18
2010-01-18,13:15:00,3.4080,3.4085,3.4075,3.4085,7
2010-01-18,13:20:00,3.4080,3.4080,3.4070,3.4070,3
2010-01-18,13:25:00,3.4070,3.4075,3.4070,3.4075,8
2010-01-18,13:30:00,3.4065,3.4125,3.4065,3.4120,15
2010-01-18,13:35:00,3.4100,3.4100,3.4070,3.4075,10
2010-01-18,13:40:00,3.4070,3.4085,3.4065,3.4075,17
2010-01-18,13:45:00,3.4080,3.4115,3.4080,3.4100,9
2010-01-18,13:50:00,3.4100,3.4115,3.4100,3.4115,9
2010-01-18,13:55:00,3.4095,3.4150,3.4095,3.4130,22
2010-01-18,14:00:00,3.4130,3.4140,3.4080,3.4080,23
2010-01-18,14:05:00,3.4090,3.4105,3.4090,3.4100,16
2010-01-18,14:10:00,3.4100,3.4100,3.4070,3.4085,17
2010-01-18,14:15:00,3.4075,3.4080,3.4065,3.4070,11
2010-01-18,14:20:00,3.4070,3.4085,3.4030,3.4030,25
2010-01-18,14:25:00,3.4040,3.4105,3.4040,3.4105,13
2010-01-18,14:30:00,3.4110,3.4120,3.4105,3.4120,9
2010-01-18,14:35:00,3.4140,3.4145,3.4130,3.4130,8
2010-01-18,14:40:00,3.4130,3.4130,3.4125,3.4125,17
2010-01-18,14:45:00,3.4125,3.4170,3.4125,3.4150,13
2010-01-18,14:50:00,3.4140,3.4140,3.4125,3.4125,9
2010-01-18,14:55:00,3.4130,3.4130,3.4120,3.4120,17
2010-01-18,15:00:00,3.4125,3.4140,3.4105,3.4105,22
2010-01-18,15:05:00,3.4115,3.4125,3.4090,3.4090,18
2010-01-18,15:10:00,3.4100,3.4120,3.4100,3.4120,13
2010-01-18,15:15:00,3.4100,3.4100,3.4095,3.4095,2
2010-01-18,15:20:00,3.4095,3.4095,3.4090,3.4090,5
2010-01-18,15:25:00,3.4115,3.4115,3.4100,3.4100,11
2010-01-18,15:30:00,3.4105,3.4105,3.4090,3.4090,4
2010-01-18,15:35:00,3.4080,3.4085,3.4070,3.4070,17
2010-01-18,15:40:00,3.4080,3.4095,3.4080,3.4090,5
2010-01-18,15:45:00,3.4085,3.4085,3.4045,3.4045,14
2010-01-18,15:50:00,3.4065,3.4070,3.4035,3.4070,13
2010-01-18,15:55:00,3.4075,3.4100,3.4075,3.4100,54
2010-01-18,16:00:00,3.4100,3.4120,3.4100,3.4105,22
2010-01-18,16:05:00,3.4115,3.4135,3.4115,3.4135,12
2010-01-18,16:10:00,3.4125,3.4150,3.4120,3.4140,14
2010-01-18,16:15:00,3.4130,3.4140,3.4105,3.4105,22
2010-01-18,16:20:00,3.4110,3.4110,3.4085,3.4085,22
2010-01-18,16:25:00,3.4110,3.4110,3.4085,3.4090,21
2010-01-18,16:30:00,3.4110,3.4110,3.4100,3.4110,9
2010-01-18,16:35:00,3.4105,3.4105,3.4080,3.4100,27
2010-01-18,16:40:00,3.4095,3.4100,3.4090,3.4100,7
2010-01-18,16:45:00,3.4115,3.4115,3.4105,3.4105,5
2010-01-18,16:50:00,3.4110,3.4110,3.4100,3.4100,3
2010-01-18,16:55:00,3.4100,3.4110,3.4095,3.4100,13
2010-01-18,17:00:00,3.4100,3.4190,3.4100,3.4165,57
2010-01-18,17:05:00,3.4170,3.4245,3.4170,3.4215,91
2010-01-18,17:10:00,3.4215,3.4220,3.4185,3.4190,36
2010-01-18,17:15:00,3.4190,3.4195,3.4180,3.4190,15
2010-01-18,17:20:00,3.4195,3.4200,3.4170,3.4175,18
2010-01-18,17:25:00,3.4175,3.4195,3.4175,3.4185,10
2010-01-18,17:30:00,3.4190,3.4190,3.4155,3.4155,33
2010-01-18,17:35:00,3.4165,3.4180,3.4165,3.4180,4
2010-01-18,17:40:00,3.4200,3.4235,3.4200,3.4235,47
2010-01-18,17:45:00,3.4235,3.4240,3.4220,3.4225,24
2010-01-18,17:50:00,3.4220,3.4220,3.4220,3.4220,5
2010-01-18,17:55:00,3.4200,3.4225,3.4200,3.4220,12
2010-01-18,18:00:00,3.4215,3.4215,3.4205,3.4205,12
2010-01-18,18:05:00,3.4200,3.4300,3.4200,3.4265,98
2010-01-18,18:10:00,3.4255,3.4290,3.4250,3.4260,41
2010-01-18,18:15:00,3.4245,3.4250,3.4230,3.4230,35
2010-01-18,18:20:00,3.4240,3.4245,3.4230,3.4230,20
2010-01-18,18:25:00,3.4240,3.4240,3.4225,3.4225,18
2010-01-18,18:30:00,3.4235,3.4235,3.4210,3.4210,21
2010-01-18,18:35:00,3.4210,3.4220,3.4195,3.4205,40
2010-01-18,18:40:00,3.4205,3.4205,3.4185,3.4200,17
2010-01-18,18:45:00,3.4210,3.4225,3.4205,3.4225,12
2010-01-18,18:50:00,3.4225,3.4240,3.4225,3.4240,15
2010-01-18,18:55:00,3.4225,3.4225,3.4210,3.4210,10
2010-01-18,19:00:00,3.4200,3.4205,3.4200,3.4205,5
2010-01-18,19:05:00,3.4190,3.4190,3.4180,3.4180,6
2010-01-18,19:10:00,3.4170,3.4180,3.4170,3.4180,9
2010-01-18,19:15:00,3.4180,3.4185,3.4180,3.4185,4
2010-01-18,19:20:00,3.4195,3.4195,3.4195,3.4195,5
2010-01-18,19:25:00,3.4185,3.4210,3.4180,3.4210,7
2010-01-18,19:30:00,3.4195,3.4230,3.4190,3.4215,23
2010-01-18,19:35:00,3.4210,3.4225,3.4210,3.4210,17
2010-01-18,19:40:00,3.4220,3.4245,3.4215,3.4235,17
2010-01-18,19:45:00,3.4235,3.4270,3.4235,3.4270,22
2010-01-18,19:50:00,3.4270,3.4275,3.4265,3.4265,22
2010-01-18,19:55:00,3.4270,3.4275,3.4265,3.4270,10
2010-01-18,20:00:00,3.4275,3.4280,3.4255,3.4255,22
2010-01-18,20:05:00,3.4250,3.4255,3.4225,3.4235,22
2010-01-18,20:10:00,3.4230,3.4230,3.4190,3.4190,24
2010-01-18,20:15:00,3.4185,3.4205,3.4185,3.4190,10
2010-01-18,20:20:00,3.4190,3.4225,3.4190,3.4200,16
2010-01-18,20:25:00,3.4200,3.4210,3.4200,3.4205,5
2010-01-18,20:30:00,3.4200,3.4240,3.4200,3.4240,15
2010-01-18,20:35:00,3.4235,3.4250,3.4230,3.4245,30
2010-01-18,20:40:00,3.4240,3.4250,3.4230,3.4250,24
2010-01-18,20:45:00,3.4245,3.4290,3.4245,3.4290,57
2010-01-18,20:50:00,3.4275,3.4285,3.4240,3.4260,22
2010-01-18,20:55:00,3.4255,3.4265,3.4245,3.4265,11
2010-01-18,21:00:00,3.4255,3.4265,3.4255,3.4260,14
2010-01-18,21:05:00,3.4265,3.4265,3.4230,3.4230,12
2010-01-18,21:10:00,3.4235,3.4250,3.4205,3.4205,41
2010-01-18,21:15:00,3.4210,3.4255,3.4205,3.4250,20
2010-01-18,21:20:00,3.4250,3.4255,3.4210,3.4210,10
2010-01-18,21:25:00,3.4215,3.4225,3.4205,3.4225,30
2010-01-18,21:30:00,3.4225,3.4240,3.4225,3.4235,17
2010-01-18,21:35:00,3.4235,3.4255,3.4235,3.4240,16
2010-01-18,21:40:00,3.4235,3.4245,3.4230,3.4230,12
2010-01-18,21:45:00,3.4230,3.4230,3.4210,3.4225,20
2010-01-18,21:50:00,3.4220,3.4230,3.4220,3.4225,16
2010-01-18,21:55:00,3.4220,3.4235,3.4220,3.4230,24
2010-01-18,22:00:00,3.4230,3.4245,3.4220,3.4245,30
2010-01-18,22:05:00,3.4230,3.4275,3.4215,3.4260,80
2010-01-18,22:10:00,3.4260,3.4275,3.4250,3.4255,37
2010-01-18,22:15:00,3.4255,3.4255,3.4230,3.4230,25
2010-01-18,22:20:00,3.4230,3.4250,3.4220,3.4245,48
2010-01-18,22:25:00,3.4240,3.4275,3.4240,3.4265,41
2010-01-18,22:30:00,3.4260,3.4270,3.4250,3.4265,15
2010-01-18,22:35:00,3.4265,3.4320,3.4265,3.4305,101
2010-01-18,22:40:00,3.4300,3.4305,3.4275,3.4290,23
2010-01-18,22:45:00,3.4290,3.4295,3.4270,3.4280,18
2010-01-18,22:50:00,3.4295,3.4330,3.4285,3.4325,26
2010-01-18,22:55:00,3.4310,3.4325,3.4300,3.4315,68
2010-01-18,23:00:00,3.4310,3.4315,3.4280,3.4290,38
2010-01-18,23:05:00,3.4295,3.4300,3.4265,3.4265,17
2010-01-18,23:10:00,3.4260,3.4260,3.4230,3.4235,71
2010-01-18,23:15:00,3.4235,3.4250,3.4215,3.4215,59
2010-01-18,23:20:00,3.4210,3.4240,3.4210,3.4240,16
2010-01-18,23:25:00,3.4235,3.4240,3.4230,3.4240,19
2010-01-18,23:30:00,3.4260,3.4260,3.4245,3.4245,12
2010-01-18,23:35:00,3.4255,3.4260,3.4240,3.4250,17
2010-01-18,23:40:00,3.4250,3.4260,3.4250,3.4255,4
2010-01-18,23:45:00,3.4250,3.4250,3.4225,3.4225,18
2010-01-18,23:50:00,3.4225,3.4225,3.4185,3.4185,74
2010-01-18,23:55:00,3.4190,3.4215,3.4185,3.4200,47
2010-01-19,00:00:00,3.4190,3.4205,3.4175,3.4205,20
2010-01-19,00:05:00,3.4210,3.4210,3.4185,3.4190,11
2010-01-19,00:10:00,3.4185,3.4185,3.4150,3.4150,50
2010-01-19,00:15:00,3.4165,3.4165,3.4140,3.4145,29
2010-01-19,00:20:00,3.4150,3.4150,3.4135,3.4140,26
2010-01-19,00:25:00,3.4145,3.4150,3.4135,3.4150,16
2010-01-19,00:30:00,3.4150,3.4160,3.4125,3.4125,43
2010-01-19,00:35:00,3.4130,3.4135,3.4080,3.4120,81
2010-01-19,00:40:00,3.4100,3.4100,3.4065,3.4100,45
2010-01-19,00:45:00,3.4105,3.4130,3.4090,3.4130,44
2010-01-19,00:50:00,3.4130,3.4155,3.4130,3.4155,12
2010-01-19,00:55:00,3.4110,3.4110,3.4105,3.4105,8
2010-01-19,01:00:00,3.4120,3.4155,3.4115,3.4145,15
2010-01-19,01:05:00,3.4140,3.4155,3.4105,3.4105,16
2010-01-19,01:10:00,3.4105,3.4140,3.4100,3.4125,20
2010-01-19,01:15:00,3.4130,3.4150,3.4130,3.4140,17
2010-01-19,01:20:00,3.4155,3.4165,3.4150,3.4165,11
2010-01-19,01:25:00,3.4170,3.4170,3.4165,3.4165,10
2010-01-19,01:30:00,3.4165,3.4165,3.4155,3.4155,10
2010-01-19,01:35:00,3.4145,3.4150,3.4145,3.4150,2
2010-01-19,01:40:00,3.4150,3.4175,3.4140,3.4175,11
2010-01-19,01:45:00,3.4165,3.4165,3.4140,3.4140,6
2010-01-19,01:50:00,3.4140,3.4155,3.4135,3.4155,5
2010-01-19,01:55:00,3.4165,3.4165,3.4110,3.4115,31
2010-01-19,02:00:00,3.4120,3.4145,3.4110,3.4120,12
2010-01-19,02:05:00,3.4130,3.4130,3.4130,3.4130,3
2010-01-19,02:10:00,3.4130,3.4140,3.4130,3.4135,8
2010-01-19,07:00:00,3.4120,3.4120,3.4100,3.4110,18
2010-01-19,07:05:00,3.4115,3.4115,3.4105,3.4115,10
2010-01-19,07:10:00,3.4130,3.4190,3.4130,3.4190,7
2010-01-19,07:15:00,3.4190,3.4235,3.4190,3.4225,11
2010-01-19,07:20:00,3.4230,3.4230,3.4230,3.4230,1
2010-01-19,07:25:00,3.4230,3.4230,3.4230,3.4230,2
2010-01-19,07:30:00,3.4220,3.4220,3.4205,3.4205,2
2010-01-19,07:35:00,3.4205,3.4205,3.4205,3.4205,2
2010-01-19,07:45:00,3.4220,3.4225,3.4220,3.4225,2
2010-01-19,07:55:00,3.4230,3.4230,3.4230,3.4230,1
2010-01-19,08:10:00,3.4230,3.4235,3.4230,3.4235,6
2010-01-19,08:15:00,3.4230,3.4230,3.4230,3.4230,1
2010-01-19,08:20:00,3.4230,3.4230,3.4180,3.4190,8
2010-01-19,08:25:00,3.4190,3.4195,3.4190,3.4195,2
2010-01-19,08:30:00,3.4215,3.4245,3.4210,3.4210,19
2010-01-19,08:40:00,3.4200,3.4200,3.4200,3.4200,2
2010-01-19,08:45:00,3.4190,3.4240,3.4190,3.4240,4
2010-01-19,08:50:00,3.4245,3.4260,3.4210,3.4260,24
2010-01-19,08:55:00,3.4260,3.4265,3.4260,3.4265,6
2010-01-19,09:00:00,3.4255,3.4315,3.4255,3.4315,62
2010-01-19,09:05:00,3.4320,3.4495,3.4315,3.4405,241
2010-01-19,09:10:00,3.4405,3.4460,3.4405,3.4460,32
2010-01-19,09:15:00,3.4445,3.4445,3.4415,3.4425,27
2010-01-19,09:20:00,3.4415,3.4460,3.4415,3.4445,29
2010-01-19,09:25:00,3.4450,3.4500,3.4450,3.4465,40
2010-01-19,09:30:00,3.4455,3.4475,3.4450,3.4470,16
2010-01-19,09:35:00,3.4485,3.4485,3.4450,3.4450,16
2010-01-19,09:40:00,3.4440,3.4440,3.4420,3.4425,13
2010-01-19,09:45:00,3.4425,3.4440,3.4400,3.4440,16
2010-01-19,09:50:00,3.4415,3.4490,3.4415,3.4460,28
2010-01-19,09:55:00,3.4470,3.4485,3.4450,3.4460,23
2010-01-19,10:00:00,3.4460,3.4465,3.4440,3.4440,23
2010-01-19,10:05:00,3.4430,3.4430,3.4410,3.4410,15
2010-01-19,10:10:00,3.4410,3.4440,3.4400,3.4420,26
2010-01-19,10:15:00,3.4420,3.4420,3.4410,3.4420,6
2010-01-19,10:20:00,3.4445,3.4445,3.4445,3.4445,1
2010-01-19,10:25:00,3.4435,3.4435,3.4430,3.4430,5
2010-01-19,10:30:00,3.4435,3.4445,3.4395,3.4395,23
2010-01-19,10:35:00,3.4400,3.4415,3.4395,3.4400,22
2010-01-19,10:40:00,3.4385,3.4385,3.4330,3.4350,59
2010-01-19,10:45:00,3.4355,3.4400,3.4350,3.4400,21
2010-01-19,10:50:00,3.4400,3.4400,3.4390,3.4390,11
2010-01-19,10:55:00,3.4385,3.4385,3.4360,3.4360,6
2010-01-19,11:00:00,3.4350,3.4370,3.4345,3.4345,6
2010-01-19,11:05:00,3.4345,3.4345,3.4315,3.4345,14
2010-01-19,11:10:00,3.4325,3.4355,3.4320,3.4355,11
2010-01-19,11:15:00,3.4350,3.4370,3.4350,3.4370,5
2010-01-19,11:20:00,3.4370,3.4370,3.4370,3.4370,1
2010-01-19,11:30:00,3.4355,3.4355,3.4345,3.4345,8
2010-01-19,11:35:00,3.4360,3.4375,3.4360,3.4375,4
2010-01-19,11:40:00,3.4365,3.4440,3.4350,3.4375,24
2010-01-19,11:50:00,3.4385,3.4385,3.4365,3.4375,4
2010-01-19,11:55:00,3.4390,3.4390,3.4390,3.4390,3
2010-01-19,12:05:00,3.4375,3.4375,3.4370,3.4370,4
2010-01-19,12:10:00,3.4370,3.4375,3.4350,3.4350,4
2010-01-19,12:15:00,3.4350,3.4350,3.4345,3.4345,2
2010-01-19,12:25:00,3.4350,3.4350,3.4350,3.4350,1
2010-01-19,12:30:00,3.4360,3.4365,3.4345,3.4365,14
2010-01-19,12:35:00,3.4375,3.4375,3.4370,3.4370,2
2010-01-19,12:40:00,3.4365,3.4370,3.4365,3.4365,4
2010-01-19,12:45:00,3.4360,3.4365,3.4360,3.4365,4
2010-01-19,12:50:00,3.4370,3.4375,3.4360,3.4370,30
2010-01-19,12:55:00,3.4365,3.4365,3.4360,3.4360,4
2010-01-19,13:00:00,3.4360,3.4360,3.4355,3.4355,2
2010-01-19,13:05:00,3.4355,3.4370,3.4335,3.4370,59
2010-01-19,13:10:00,3.4360,3.4380,3.4360,3.4380,27
2010-01-19,13:15:00,3.4370,3.4400,3.4365,3.4380,31
2010-01-19,13:20:00,3.4385,3.4385,3.4365,3.4370,14
2010-01-19,13:25:00,3.4365,3.4375,3.4365,3.4370,8
2010-01-19,13:30:00,3.4380,3.4430,3.4380,3.4430,14
2010-01-19,13:35:00,3.4420,3.4440,3.4400,3.4430,29
2010-01-19,13:40:00,3.4430,3.4440,3.4430,3.4430,10
2010-01-19,13:45:00,3.4425,3.4435,3.4420,3.4420,11
2010-01-19,13:50:00,3.4415,3.4430,3.4410,3.4420,9
2010-01-19,13:55:00,3.4420,3.4435,3.4415,3.4435,8
2010-01-19,14:00:00,3.4420,3.4440,3.4420,3.4425,20
2010-01-19,14:05:00,3.4430,3.4455,3.4430,3.4455,19
2010-01-19,14:10:00,3.4455,3.4465,3.4435,3.4465,10
2010-01-19,14:15:00,3.4470,3.4510,3.4470,3.4495,63
2010-01-19,14:20:00,3.4500,3.4520,3.4485,3.4500,68
2010-01-19,14:25:00,3.4500,3.4515,3.4500,3.4505,58
2010-01-19,14:30:00,3.4485,3.4495,3.4450,3.4450,52
2010-01-19,14:35:00,3.4450,3.4470,3.4450,3.4450,5
2010-01-19,14:40:00,3.4455,3.4485,3.4455,3.4465,47
2010-01-19,14:45:00,3.4470,3.4490,3.4455,3.4490,49
2010-01-19,14:50:00,3.4495,3.4520,3.4495,3.4505,89
2010-01-19,14:55:00,3.4510,3.4520,3.4485,3.4490,45
2010-01-19,15:00:00,3.4490,3.4490,3.4470,3.4470,33
2010-01-19,15:05:00,3.4480,3.4535,3.4480,3.4535,47
2010-01-19,15:10:00,3.4530,3.4540,3.4520,3.4540,33
2010-01-19,15:15:00,3.4545,3.4550,3.4525,3.4545,36
2010-01-19,15:20:00,3.4530,3.4555,3.4520,3.4535,102
2010-01-19,15:25:00,3.4535,3.4535,3.4505,3.4510,7
2010-01-19,15:30:00,3.4490,3.4490,3.4480,3.4480,8
2010-01-19,15:35:00,3.4480,3.4490,3.4475,3.4490,24
2010-01-19,15:40:00,3.4480,3.4485,3.4480,3.4485,6
2010-01-19,15:45:00,3.4495,3.4530,3.4495,3.4520,22
2010-01-19,15:50:00,3.4525,3.4595,3.4525,3.4580,151
2010-01-19,15:55:00,3.4580,3.4600,3.4575,3.4575,66
2010-01-19,16:00:00,3.4575,3.4590,3.4520,3.4525,79
2010-01-19,16:05:00,3.4525,3.4540,3.4510,3.4530,28
2010-01-19,16:10:00,3.4525,3.4530,3.4500,3.4505,35
2010-01-19,16:15:00,3.4505,3.4520,3.4495,3.4505,41
2010-01-19,16:20:00,3.4500,3.4520,3.4495,3.4505,47
2010-01-19,16:25:00,3.4500,3.4505,3.4495,3.4495,48
2010-01-19,16:30:00,3.4505,3.4510,3.4500,3.4505,19
2010-01-19,16:35:00,3.4510,3.4510,3.4500,3.4505,9
2010-01-19,16:40:00,3.4500,3.4505,3.4500,3.4500,13
2010-01-19,16:45:00,3.4500,3.4515,3.4495,3.4500,26
2010-01-19,16:50:00,3.4505,3.4515,3.4495,3.4500,25
2010-01-19,16:55:00,3.4500,3.4500,3.4485,3.4485,35
2010-01-19,17:00:00,3.4480,3.4485,3.4425,3.4450,50
2010-01-19,17:05:00,3.4450,3.4465,3.4435,3.4450,39
2010-01-19,17:10:00,3.4460,3.4460,3.4425,3.4430,71
2010-01-19,17:15:00,3.4450,3.4450,3.4425,3.4425,37
2010-01-19,17:20:00,3.4425,3.4425,3.4410,3.4420,15
2010-01-19,17:25:00,3.4425,3.4435,3.4385,3.4390,56
2010-01-19,17:30:00,3.4395,3.4410,3.4340,3.4340,61
2010-01-19,17:35:00,3.4330,3.4365,3.4330,3.4355,85
2010-01-19,17:40:00,3.4355,3.4360,3.4305,3.4325,54
2010-01-19,17:45:00,3.4325,3.4330,3.4295,3.4320,77
2010-01-19,17:50:00,3.4325,3.4355,3.4300,3.4355,27
2010-01-19,17:55:00,3.4350,3.4350,3.4225,3.4225,139
2010-01-19,18:00:00,3.4225,3.4225,3.4170,3.4205,272
2010-01-19,18:05:00,3.4200,3.4210,3.4050,3.4085,263
2010-01-19,18:10:00,3.4090,3.4160,3.4085,3.4155,175
2010-01-19,18:15:00,3.4155,3.4155,3.4125,3.4125,37
2010-01-19,18:20:00,3.4120,3.4145,3.4085,3.4115,105
2010-01-19,18:25:00,3.4115,3.4130,3.4095,3.4130,38
2010-01-19,18:30:00,3.4120,3.4140,3.4110,3.4125,34
2010-01-19,18:35:00,3.4150,3.4165,3.4140,3.4165,43
2010-01-19,18:40:00,3.4160,3.4195,3.4160,3.4165,38
2010-01-19,18:45:00,3.4160,3.4160,3.4135,3.4150,51
2010-01-19,18:50:00,3.4150,3.4175,3.4145,3.4145,49
2010-01-19,18:55:00,3.4150,3.4155,3.4100,3.4120,71
2010-01-19,19:00:00,3.4110,3.4125,3.4070,3.4125,77
2010-01-19,19:05:00,3.4120,3.4145,3.4115,3.4145,52
2010-01-19,19:10:00,3.4145,3.4190,3.4145,3.4165,50
2010-01-19,19:15:00,3.4160,3.4210,3.4160,3.4190,89
2010-01-19,19:20:00,3.4195,3.4200,3.4160,3.4190,41
2010-01-19,19:25:00,3.4180,3.4205,3.4165,3.4185,53
2010-01-19,19:30:00,3.4190,3.4235,3.4175,3.4205,55
2010-01-19,19:35:00,3.4205,3.4215,3.4195,3.4215,25
2010-01-19,19:40:00,3.4210,3.4220,3.4175,3.4175,27
2010-01-19,19:45:00,3.4175,3.4175,3.4105,3.4125,54
2010-01-19,19:50:00,3.4125,3.4135,3.4085,3.4105,85
2010-01-19,19:55:00,3.4085,3.4085,3.4020,3.4045,88
2010-01-19,20:00:00,3.4045,3.4070,3.4045,3.4065,48
2010-01-19,20:05:00,3.4075,3.4080,3.4050,3.4060,38
2010-01-19,20:10:00,3.4070,3.4090,3.4065,3.4070,19
2010-01-19,20:15:00,3.4070,3.4105,3.4045,3.4070,51
2010-01-19,20:20:00,3.4055,3.4080,3.4010,3.4060,122
2010-01-19,20:25:00,3.4070,3.4070,3.4005,3.4030,107
2010-01-19,20:30:00,3.4030,3.4045,3.3980,3.4000,125
2010-01-19,20:35:00,3.3990,3.4020,3.3975,3.3990,101
2010-01-19,20:40:00,3.3990,3.4015,3.3945,3.3960,72
2010-01-19,20:45:00,3.3960,3.3980,3.3940,3.3965,75
2010-01-19,20:50:00,3.3960,3.3970,3.3925,3.3955,72
2010-01-19,20:55:00,3.3960,3.3980,3.3960,3.3975,62
2010-01-19,21:00:00,3.3980,3.3980,3.3890,3.3935,177
2010-01-19,21:05:00,3.3935,3.4005,3.3920,3.3950,304
2010-01-19,21:10:00,3.3950,3.4025,3.3940,3.4000,296
2010-01-19,21:15:00,3.4000,3.4010,3.3960,3.3985,84
2010-01-19,21:20:00,3.3980,3.4040,3.3960,3.4005,212
2010-01-19,21:25:00,3.4005,3.4025,3.3955,3.3965,193
2010-01-19,21:30:00,3.3970,3.3990,3.3940,3.3975,289
2010-01-19,21:35:00,3.3980,3.3995,3.3960,3.3970,92
2010-01-19,21:40:00,3.3970,3.4030,3.3970,3.4005,144
2010-01-19,21:45:00,3.4005,3.4020,3.3985,3.3985,76
2010-01-19,21:50:00,3.3980,3.3985,3.3925,3.3930,159
2010-01-19,21:55:00,3.3930,3.3940,3.3860,3.3905,137
2010-01-19,22:00:00,3.3895,3.3920,3.3855,3.3910,166
2010-01-19,22:05:00,3.3915,3.3930,3.3895,3.3920,90
2010-01-19,22:10:00,3.3920,3.3985,3.3915,3.3935,313
2010-01-19,22:15:00,3.3930,3.3970,3.3920,3.3960,107
2010-01-19,22:20:00,3.3960,3.3980,3.3960,3.3980,65
2010-01-19,22:25:00,3.3980,3.4015,3.3975,3.3995,101
2010-01-19,22:30:00,3.3990,3.4070,3.3990,3.4050,280
2010-01-19,22:35:00,3.4045,3.4085,3.4040,3.4045,202
2010-01-19,22:40:00,3.4045,3.4165,3.4045,3.4135,427
2010-01-19,22:45:00,3.4130,3.4205,3.4130,3.4180,388
2010-01-19,22:50:00,3.4190,3.4215,3.4175,3.4180,336
2010-01-19,22:55:00,3.4180,3.4210,3.4145,3.4145,218
2010-01-19,23:00:00,3.4155,3.4180,3.4150,3.4155,153
2010-01-19,23:05:00,3.4165,3.4190,3.4160,3.4175,151
2010-01-19,23:10:00,3.4175,3.4205,3.4145,3.4205,128
2010-01-19,23:15:00,3.4200,3.4250,3.4200,3.4205,257
2010-01-19,23:20:00,3.4200,3.4235,3.4175,3.4225,222
2010-01-19,23:25:00,3.4225,3.4265,3.4205,3.4220,260
2010-01-19,23:30:00,3.4220,3.4265,3.4195,3.4250,186
2010-01-19,23:35:00,3.4250,3.4250,3.4210,3.4245,104
2010-01-19,23:40:00,3.4240,3.4285,3.4235,3.4280,228
2010-01-19,23:45:00,3.4275,3.4330,3.4260,3.4310,335
2010-01-19,23:50:00,3.4305,3.4330,3.4260,3.4265,176
2010-01-19,23:55:00,3.4275,3.4295,3.4220,3.4235,161
2010-01-20,00:00:00,3.4245,3.4275,3.4240,3.4255,87
2010-01-20,00:05:00,3.4250,3.4325,3.4240,3.4325,227
2010-01-20,00:10:00,3.4325,3.4390,3.4320,3.4345,340
2010-01-20,00:15:00,3.4340,3.4340,3.4240,3.4240,196
2010-01-20,00:20:00,3.4240,3.4260,3.4215,3.4245,192
2010-01-20,00:25:00,3.4240,3.4275,3.4220,3.4270,153
2010-01-20,00:30:00,3.4265,3.4265,3.4220,3.4265,155
2010-01-20,00:35:00,3.4255,3.4260,3.4230,3.4250,150
2010-01-20,00:40:00,3.4250,3.4280,3.4235,3.4275,172
2010-01-20,00:45:00,3.4270,3.4300,3.4250,3.4295,118
2010-01-20,00:50:00,3.4290,3.4330,3.4290,3.4330,154
2010-01-20,00:55:00,3.4330,3.4390,3.4300,3.4380,199
2010-01-20,01:00:00,3.4385,3.4415,3.4370,3.4415,253
2010-01-20,01:05:00,3.4415,3.4425,3.4395,3.4405,98
2010-01-20,01:10:00,3.4400,3.4420,3.4390,3.4410,68
2010-01-20,01:15:00,3.4415,3.4425,3.4400,3.4415,70
2010-01-20,01:20:00,3.4420,3.4480,3.4415,3.4480,173
2010-01-20,01:25:00,3.4480,3.4500,3.4465,3.4485,197
2010-01-20,01:30:00,3.4475,3.4485,3.4435,3.4450,131
2010-01-20,01:35:00,3.4450,3.4450,3.4410,3.4415,148
2010-01-20,01:40:00,3.4425,3.4480,3.4425,3.4465,132
2010-01-20,01:45:00,3.4470,3.4470,3.4440,3.4440,90
2010-01-20,01:50:00,3.4445,3.4460,3.4440,3.4440,213
2010-01-20,01:55:00,3.4435,3.4490,3.4435,3.4470,439
2010-01-20,02:00:00,3.4460,3.4485,3.4450,3.4470,204
2010-01-20,02:05:00,3.4470,3.4485,3.4445,3.4445,124
2010-01-20,02:10:00,3.4450,3.4485,3.4445,3.4470,111
2010-01-20,02:15:00,3.4480,3.4485,3.4460,3.4475,90
2010-01-20,02:20:00,3.4475,3.4495,3.4465,3.4465,38
2010-01-20,02:25:00,3.4460,3.4495,3.4435,3.4490,143
2010-01-20,02:30:00,3.4490,3.4500,3.4470,3.4485,47
2010-01-20,02:35:00,3.4490,3.4495,3.4445,3.4450,60
2010-01-20,02:40:00,3.4455,3.4460,3.4430,3.4460,25
2010-01-20,02:45:00,3.4440,3.4440,3.4420,3.4420,22
2010-01-20,02:50:00,3.4445,3.4480,3.4445,3.4470,45
2010-01-20,02:55:00,3.4470,3.4480,3.4470,3.4475,12
2010-01-20,03:00:00,3.4465,3.4465,3.4455,3.4460,31
2010-01-20,03:05:00,3.4475,3.4515,3.4465,3.4510,91
2010-01-20,03:10:00,3.4515,3.4515,3.4485,3.4485,20
2010-01-20,03:15:00,3.4485,3.4490,3.4475,3.4475,19
2010-01-20,03:20:00,3.4475,3.4485,3.4475,3.4485,4
2010-01-20,03:25:00,3.4495,3.4505,3.4495,3.4500,13
2010-01-20,03:30:00,3.4500,3.4505,3.4500,3.4505,12
2010-01-20,03:35:00,3.4505,3.4505,3.4480,3.4480,6
2010-01-20,03:40:00,3.4500,3.4500,3.4495,3.4495,31
2010-01-20,03:45:00,3.4490,3.4495,3.4490,3.4495,10
2010-01-20,03:50:00,3.4490,3.4495,3.4485,3.4490,12
2010-01-20,03:55:00,3.4485,3.4495,3.4475,3.4495,54
2010-01-20,04:00:00,3.4490,3.4490,3.4490,3.4490,3
2010-01-20,04:05:00,3.4495,3.4495,3.4490,3.4495,9
2010-01-20,04:10:00,3.4500,3.4525,3.4485,3.4485,14
2010-01-20,04:15:00,3.4500,3.4500,3.4495,3.4495,2
2010-01-20,04:20:00,3.4500,3.4505,3.4500,3.4500,7
2010-01-20,04:25:00,3.4505,3.4515,3.4500,3.4505,8
2010-01-20,04:30:00,3.4470,3.4515,3.4470,3.4500,6
2010-01-20,04:35:00,3.4500,3.4530,3.4500,3.4530,25
2010-01-20,04:40:00,3.4520,3.4520,3.4500,3.4505,49
2010-01-20,04:45:00,3.4505,3.4515,3.4500,3.4515,9
2010-01-20,04:50:00,3.4515,3.4515,3.4500,3.4500,18
2010-01-20,04:55:00,3.4505,3.4505,3.4475,3.4500,11
2010-01-20,05:00:00,3.4485,3.4505,3.4485,3.4500,9
2010-01-20,05:05:00,3.4500,3.4500,3.4500,3.4500,8
2010-01-20,05:10:00,3.4490,3.4505,3.4475,3.4475,85
2010-01-20,05:15:00,3.4475,3.4475,3.4460,3.4470,44
2010-01-20,05:20:00,3.4470,3.4475,3.4450,3.4450,16
2010-01-20,05:25:00,3.4475,3.4475,3.4460,3.4465,9
2010-01-20,05:30:00,3.4470,3.4480,3.4450,3.4470,40
2010-01-20,05:35:00,3.4465,3.4465,3.4465,3.4465,1
2010-01-20,05:40:00,3.4475,3.4485,3.4470,3.4485,5
2010-01-20,05:45:00,3.4470,3.4470,3.4460,3.4460,5
2010-01-20,05:50:00,3.4475,3.4495,3.4475,3.4475,7
2010-01-20,06:00:00,3.4495,3.4505,3.4495,3.4500,9
2010-01-20,06:05:00,3.4500,3.4505,3.4500,3.4505,5
2010-01-20,06:10:00,3.4500,3.4530,3.4495,3.4530,20
2010-01-20,06:20:00,3.4470,3.4470,3.4470,3.4470,1
2010-01-20,07:00:00,3.4495,3.4495,3.4480,3.4480,3
2010-01-20,07:05:00,3.4500,3.4500,3.4500,3.4500,1
2010-01-20,07:10:00,3.4500,3.4520,3.4500,3.4520,3
2010-01-20,07:15:00,3.4520,3.4540,3.4520,3.4530,9
2010-01-20,07:20:00,3.4540,3.4540,3.4515,3.4515,7
2010-01-20,07:30:00,3.4520,3.4520,3.4500,3.4500,11
2010-01-20,07:35:00,3.4480,3.4480,3.4470,3.4470,4
2010-01-20,07:40:00,3.4475,3.4475,3.4470,3.4470,3
2010-01-20,07:45:00,3.4485,3.4485,3.4485,3.4485,2
2010-01-20,07:50:00,3.4485,3.4485,3.4485,3.4485,1
2010-01-20,07:55:00,3.4485,3.4495,3.4485,3.4495,3
2010-01-20,08:10:00,3.4490,3.4490,3.4490,3.4490,5
2010-01-20,08:15:00,3.4495,3.4500,3.4495,3.4500,6
2010-01-20,08:20:00,3.4520,3.4525,3.4515,3.4515,5
2010-01-20,08:25:00,3.4515,3.4530,3.4515,3.4530,2
2010-01-20,08:30:00,3.4515,3.4525,3.4510,3.4510,8
2010-01-20,08:35:00,3.4510,3.4515,3.4510,3.4515,2
2010-01-20,08:40:00,3.4510,3.4515,3.4510,3.4510,3
2010-01-20,08:45:00,3.4515,3.4515,3.4515,3.4515,1
2010-01-20,08:50:00,3.4525,3.4525,3.4525,3.4525,2
2010-01-20,08:55:00,3.4515,3.4595,3.4515,3.4570,54
2010-01-20,09:00:00,3.4575,3.4700,3.4575,3.4605,115
2010-01-20,09:05:00,3.4600,3.4635,3.4570,3.4610,25
2010-01-20,09:10:00,3.4615,3.4655,3.4615,3.4625,40
2010-01-20,09:15:00,3.4635,3.4645,3.4530,3.4550,126
2010-01-20,09:20:00,3.4550,3.4550,3.4480,3.4510,40
2010-01-20,09:25:00,3.4530,3.4570,3.4530,3.4555,11
2010-01-20,09:30:00,3.4575,3.4575,3.4540,3.4540,6
2010-01-20,09:35:00,3.4540,3.4550,3.4530,3.4530,11
2010-01-20,09:40:00,3.4570,3.4600,3.4565,3.4570,22
2010-01-20,09:45:00,3.4545,3.4545,3.4525,3.4530,28
2010-01-20,09:50:00,3.4530,3.4530,3.4500,3.4505,19
2010-01-20,09:55:00,3.4500,3.4510,3.4470,3.4470,60
2010-01-20,10:00:00,3.4455,3.4460,3.4370,3.4370,164
2010-01-20,10:05:00,3.4370,3.4395,3.4340,3.4395,67
2010-01-20,10:10:00,3.4395,3.4420,3.4395,3.4405,16
2010-01-20,10:15:00,3.4410,3.4425,3.4360,3.4400,20
2010-01-20,10:20:00,3.4390,3.4410,3.4370,3.4400,27
2010-01-20,10:25:00,3.4380,3.4380,3.4340,3.4345,38
2010-01-20,10:30:00,3.4360,3.4360,3.4325,3.4335,94
2010-01-20,10:35:00,3.4335,3.4360,3.4335,3.4360,30
2010-01-20,10:40:00,3.4370,3.4380,3.4370,3.4380,20
2010-01-20,10:45:00,3.4350,3.4400,3.4345,3.4400,24
2010-01-20,10:50:00,3.4380,3.4380,3.4375,3.4375,2
2010-01-20,10:55:00,3.4400,3.4410,3.4395,3.4405,10
2010-01-20,11:00:00,3.4405,3.4415,3.4405,3.4405,7
2010-01-20,11:05:00,3.4400,3.4405,3.4385,3.4385,16
2010-01-20,11:10:00,3.4400,3.4470,3.4400,3.4470,54
2010-01-20,11:15:00,3.4460,3.4485,3.4460,3.4470,11
2010-01-20,11:20:00,3.4470,3.4475,3.4460,3.4465,14
2010-01-20,11:25:00,3.4465,3.4465,3.4450,3.4450,11
2010-01-20,11:30:00,3.4420,3.4420,3.4410,3.4420,15
2010-01-20,11:35:00,3.4425,3.4425,3.4400,3.4400,4
2010-01-20,11:40:00,3.4425,3.4425,3.4420,3.4425,8
2010-01-20,11:50:00,3.4425,3.4425,3.4425,3.4425,1
2010-01-20,11:55:00,3.4435,3.4435,3.4380,3.4380,4
2010-01-20,12:00:00,3.4385,3.4385,3.4355,3.4355,5
2010-01-20,12:05:00,3.4355,3.4355,3.4355,3.4355,8
2010-01-20,12:10:00,3.4375,3.4375,3.4375,3.4375,9
2010-01-20,12:15:00,3.4375,3.4375,3.4330,3.4340,22
2010-01-20,12:20:00,3.4340,3.4340,3.4340,3.4340,1
2010-01-20,12:25:00,3.4350,3.4350,3.4335,3.4350,10
2010-01-20,12:30:00,3.4350,3.4350,3.4320,3.4325,33
2010-01-20,12:35:00,3.4320,3.4320,3.4315,3.4315,40
2010-01-20,12:40:00,3.4315,3.4315,3.4310,3.4315,25
2010-01-20,12:45:00,3.4315,3.4320,3.4310,3.4310,13
2010-01-20,12:50:00,3.4305,3.4315,3.4305,3.4315,9
2010-01-20,12:55:00,3.4315,3.4315,3.4310,3.4315,5
2010-01-20,13:00:00,3.4320,3.4320,3.4310,3.4310,5
2010-01-20,13:05:00,3.4310,3.4310,3.4295,3.4295,31
2010-01-20,13:10:00,3.4295,3.4315,3.4295,3.4315,10
2010-01-20,13:15:00,3.4300,3.4300,3.4255,3.4265,25
2010-01-20,13:20:00,3.4265,3.4300,3.4265,3.4300,26
2010-01-20,13:25:00,3.4300,3.4315,3.4300,3.4315,12
2010-01-20,13:30:00,3.4315,3.4320,3.4300,3.4300,11
2010-01-20,13:35:00,3.4310,3.4320,3.4310,3.4310,29
2010-01-20,13:40:00,3.4310,3.4310,3.4265,3.4270,33
2010-01-20,13:45:00,3.4270,3.4290,3.4260,3.4290,36
2010-01-20,13:50:00,3.4285,3.4285,3.4220,3.4225,34
2010-01-20,13:55:00,3.4225,3.4270,3.4210,3.4270,50
2010-01-20,14:00:00,3.4255,3.4280,3.4250,3.4250,33
2010-01-20,14:05:00,3.4240,3.4260,3.4220,3.4240,40
2010-01-20,14:10:00,3.4250,3.4275,3.4235,3.4255,45
2010-01-20,14:15:00,3.4250,3.4250,3.4210,3.4210,27
2010-01-20,14:20:00,3.4220,3.4225,3.4170,3.4170,114
2010-01-20,14:25:00,3.4190,3.4195,3.4140,3.4175,102
2010-01-20,14:30:00,3.4165,3.4200,3.4140,3.4200,53
2010-01-20,14:35:00,3.4195,3.4215,3.4185,3.4210,37
2010-01-20,14:40:00,3.4220,3.4240,3.4220,3.4220,43
2010-01-20,14:45:00,3.4220,3.4245,3.4215,3.4220,24
2010-01-20,14:50:00,3.4205,3.4205,3.4185,3.4185,26
2010-01-20,14:55:00,3.4180,3.4190,3.4150,3.4180,45
2010-01-20,15:00:00,3.4180,3.4190,3.4170,3.4175,36
2010-01-20,15:05:00,3.4185,3.4200,3.4155,3.4160,64
2010-01-20,15:10:00,3.4165,3.4180,3.4150,3.4160,39
2010-01-20,15:15:00,3.4170,3.4170,3.4140,3.4160,32
2010-01-20,15:20:00,3.4155,3.4160,3.4145,3.4155,23
2010-01-20,15:25:00,3.4160,3.4160,3.4115,3.4125,43
2010-01-20,15:30:00,3.4125,3.4125,3.4100,3.4100,62
2010-01-20,15:35:00,3.4115,3.4135,3.4115,3.4130,11
2010-01-20,15:40:00,3.4130,3.4130,3.4090,3.4095,32
2010-01-20,15:45:00,3.4105,3.4105,3.4050,3.4075,103
2010-01-20,15:50:00,3.4075,3.4080,3.4070,3.4080,11
2010-01-20,15:55:00,3.4080,3.4080,3.4065,3.4065,4
2010-01-20,16:00:00,3.4065,3.4065,3.4030,3.4055,116
2010-01-20,16:05:00,3.4065,3.4095,3.4060,3.4060,94
2010-01-20,16:10:00,3.4075,3.4075,3.4040,3.4050,66
2010-01-20,16:15:00,3.4055,3.4055,3.4035,3.4045,28
2010-01-20,16:20:00,3.4050,3.4055,3.4020,3.4035,76
2010-01-20,16:25:00,3.4035,3.4050,3.4035,3.4040,28
2010-01-20,16:30:00,3.4040,3.4075,3.4040,3.4065,62
2010-01-20,16:35:00,3.4060,3.4080,3.4060,3.4070,54
2010-01-20,16:40:00,3.4065,3.4075,3.4060,3.4070,63
2010-01-20,16:45:00,3.4075,3.4075,3.4020,3.4020,107
2010-01-20,16:50:00,3.4015,3.4020,3.3980,3.4000,142
2010-01-20,16:55:00,3.4005,3.4010,3.3975,3.3980,62
2010-01-20,17:00:00,3.3985,3.4050,3.3985,3.4050,58
2010-01-20,17:05:00,3.4050,3.4070,3.4030,3.4045,48
2010-01-20,17:10:00,3.4050,3.4090,3.4045,3.4085,46
2010-01-20,17:15:00,3.4085,3.4115,3.4085,3.4115,61
2010-01-20,17:20:00,3.4115,3.4140,3.4110,3.4140,51
2010-01-20,17:25:00,3.4145,3.4150,3.4110,3.4110,70
2010-01-20,17:30:00,3.4110,3.4115,3.4065,3.4075,43
2010-01-20,17:35:00,3.4075,3.4105,3.4060,3.4105,25
2010-01-20,17:40:00,3.4125,3.4130,3.4055,3.4055,31
2010-01-20,17:45:00,3.4060,3.4060,3.4030,3.4035,24
2010-01-20,17:50:00,3.4035,3.4055,3.4020,3.4025,51
2010-01-20,17:55:00,3.4020,3.4040,3.4000,3.4005,42
2010-01-20,18:00:00,3.4000,3.4030,3.4000,3.4025,21
2010-01-20,18:05:00,3.4020,3.4020,3.3900,3.3925,254
2010-01-20,18:10:00,3.3930,3.3935,3.3895,3.3920,131
2010-01-20,18:15:00,3.3925,3.3960,3.3925,3.3955,50
2010-01-20,18:20:00,3.3955,3.3955,3.3930,3.3945,45
2010-01-20,18:25:00,3.3945,3.3965,3.3920,3.3930,54
2010-01-20,18:30:00,3.3920,3.3945,3.3920,3.3940,13
2010-01-20,18:35:00,3.3940,3.3960,3.3940,3.3940,44
2010-01-20,18:40:00,3.3950,3.3950,3.3920,3.3945,93
2010-01-20,18:45:00,3.3940,3.3945,3.3900,3.3935,78
2010-01-20,18:50:00,3.3935,3.3935,3.3900,3.3905,51
2010-01-20,18:55:00,3.3905,3.3930,3.3895,3.3900,56
2010-01-20,19:00:00,3.3900,3.3915,3.3875,3.3915,77
2010-01-20,19:05:00,3.3920,3.3985,3.3920,3.3970,51
2010-01-20,19:10:00,3.3950,3.3960,3.3900,3.3950,89
2010-01-20,19:15:00,3.3960,3.3960,3.3920,3.3960,52
2010-01-20,19:20:00,3.3970,3.3985,3.3965,3.3975,31
2010-01-20,19:25:00,3.3970,3.3990,3.3945,3.3990,58
2010-01-20,19:30:00,3.3985,3.3985,3.3960,3.3970,17
2010-01-20,19:35:00,3.3965,3.3965,3.3940,3.3940,30
2010-01-20,19:40:00,3.3945,3.3960,3.3945,3.3945,24
2010-01-20,19:45:00,3.3940,3.3955,3.3940,3.3950,42
2010-01-20,19:50:00,3.3950,3.3950,3.3930,3.3930,81
2010-01-20,19:55:00,3.3925,3.3925,3.3860,3.3860,99
2010-01-20,20:00:00,3.3860,3.3900,3.3830,3.3890,172
2010-01-20,20:05:00,3.3890,3.3905,3.3885,3.3900,57
2010-01-20,20:10:00,3.3905,3.3945,3.3905,3.3920,53
2010-01-20,20:15:00,3.3925,3.3945,3.3900,3.3945,55
2010-01-20,20:20:00,3.3930,3.3945,3.3920,3.3930,52
2010-01-20,20:25:00,3.3930,3.3960,3.3915,3.3935,52
2010-01-20,20:30:00,3.3930,3.3960,3.3925,3.3950,40
2010-01-20,20:35:00,3.3945,3.3955,3.3930,3.3940,23
2010-01-20,20:40:00,3.3935,3.3980,3.3925,3.3980,58
2010-01-20,20:45:00,3.3975,3.4040,3.3975,3.4005,123
2010-01-20,20:50:00,3.4010,3.4010,3.3990,3.4010,37
2010-01-20,20:55:00,3.4010,3.4045,3.4000,3.4035,73
2010-01-20,21:00:00,3.4025,3.4050,3.4005,3.4050,75
2010-01-20,21:05:00,3.4035,3.4060,3.4030,3.4055,105
2010-01-20,21:10:00,3.4045,3.4055,3.3955,3.3955,246
2010-01-20,21:15:00,3.3950,3.3990,3.3935,3.3955,110
2010-01-20,21:20:00,3.3955,3.3955,3.3890,3.3915,378
2010-01-20,21:25:00,3.3925,3.3930,3.3895,3.3895,177
2010-01-20,21:30:00,3.3890,3.4015,3.3875,3.3965,252
2010-01-20,21:35:00,3.3970,3.4010,3.3965,3.3965,83
2010-01-20,21:40:00,3.3970,3.3980,3.3940,3.3965,141
2010-01-20,21:45:00,3.3970,3.3975,3.3905,3.3930,160
2010-01-20,21:50:00,3.3925,3.3940,3.3885,3.3920,157
2010-01-20,21:55:00,3.3920,3.3930,3.3900,3.3930,115
2010-01-20,22:00:00,3.3920,3.3960,3.3905,3.3930,223
2010-01-20,22:05:00,3.3930,3.3940,3.3880,3.3885,165
2010-01-20,22:10:00,3.3880,3.3885,3.3745,3.3835,703
2010-01-20,22:15:00,3.3840,3.3870,3.3805,3.3840,310
2010-01-20,22:20:00,3.3845,3.3905,3.3845,3.3895,215
2010-01-20,22:25:00,3.3890,3.3920,3.3875,3.3905,214
2010-01-20,22:30:00,3.3900,3.3900,3.3835,3.3870,272
2010-01-20,22:35:00,3.3860,3.3925,3.3805,3.3915,289
2010-01-20,22:40:00,3.3915,3.3945,3.3895,3.3910,173
2010-01-20,22:45:00,3.3905,3.3925,3.3820,3.3845,418
2010-01-20,22:50:00,3.3840,3.3920,3.3825,3.3910,216
2010-01-20,22:55:00,3.3905,3.3915,3.3800,3.3800,244
2010-01-20,23:00:00,3.3800,3.3850,3.3790,3.3790,436
2010-01-20,23:05:00,3.3800,3.3805,3.3635,3.3660,949
2010-01-20,23:10:00,3.3655,3.3730,3.3650,3.3710,545
2010-01-20,23:15:00,3.3700,3.3735,3.3695,3.3700,389
2010-01-20,23:20:00,3.3695,3.3695,3.3600,3.3655,683
2010-01-20,23:25:00,3.3655,3.3690,3.3655,3.3680,272
2010-01-20,23:30:00,3.3675,3.3675,3.3540,3.3575,614
2010-01-20,23:35:00,3.3575,3.3630,3.3540,3.3630,550
2010-01-20,23:40:00,3.3635,3.3690,3.3615,3.3645,306
2010-01-20,23:45:00,3.3645,3.3660,3.3570,3.3585,148
2010-01-20,23:50:00,3.3590,3.3640,3.3570,3.3585,157
2010-01-20,23:55:00,3.3580,3.3625,3.3535,3.3535,310
2010-01-21,00:00:00,3.3530,3.3575,3.3440,3.3450,958
2010-01-21,00:05:00,3.3450,3.3460,3.3390,3.3395,1075
2010-01-21,00:10:00,3.3390,3.3465,3.3390,3.3465,441
2010-01-21,00:15:00,3.3465,3.3500,3.3435,3.3485,413
2010-01-21,00:20:00,3.3485,3.3530,3.3460,3.3480,301
2010-01-21,00:25:00,3.3485,3.3510,3.3470,3.3510,180
2010-01-21,00:30:00,3.3505,3.3510,3.3405,3.3420,161
2010-01-21,00:35:00,3.3415,3.3450,3.3385,3.3445,400
2010-01-21,00:40:00,3.3450,3.3470,3.3440,3.3455,156
2010-01-21,00:45:00,3.3470,3.3480,3.3450,3.3480,241
2010-01-21,00:50:00,3.3480,3.3545,3.3460,3.3530,226
2010-01-21,00:55:00,3.3530,3.3555,3.3505,3.3520,285
2010-01-21,01:00:00,3.3520,3.3540,3.3495,3.3510,176
2010-01-21,01:05:00,3.3510,3.3515,3.3490,3.3505,138
2010-01-21,01:10:00,3.3515,3.3590,3.3505,3.3585,234
2010-01-21,01:15:00,3.3585,3.3620,3.3575,3.3595,228
2010-01-21,01:20:00,3.3590,3.3600,3.3560,3.3590,78
2010-01-21,01:25:00,3.3590,3.3625,3.3580,3.3580,180
2010-01-21,01:30:00,3.3575,3.3595,3.3560,3.3590,157
2010-01-21,01:35:00,3.3590,3.3610,3.3585,3.3595,115
2010-01-21,01:40:00,3.3600,3.3610,3.3560,3.3575,188
2010-01-21,01:45:00,3.3575,3.3595,3.3560,3.3575,167
2010-01-21,01:50:00,3.3570,3.3575,3.3545,3.3575,174
2010-01-21,01:55:00,3.3575,3.3580,3.3530,3.3540,579
2010-01-21,02:00:00,3.3540,3.3555,3.3540,3.3545,188
2010-01-21,02:05:00,3.3540,3.3560,3.3540,3.3555,120
2010-01-21,02:10:00,3.3550,3.3550,3.3500,3.3525,255
2010-01-21,02:15:00,3.3510,3.3550,3.3485,3.3500,96
2010-01-21,02:20:00,3.3500,3.3545,3.3500,3.3520,61
2010-01-21,02:25:00,3.3530,3.3535,3.3475,3.3485,132
2010-01-21,02:30:00,3.3480,3.3565,3.3480,3.3565,78
2010-01-21,02:35:00,3.3565,3.3590,3.3560,3.3575,37
2010-01-21,02:40:00,3.3565,3.3570,3.3525,3.3525,50
2010-01-21,02:45:00,3.3530,3.3555,3.3530,3.3545,81
2010-01-21,02:50:00,3.3550,3.3560,3.3540,3.3550,34
2010-01-21,02:55:00,3.3550,3.3570,3.3530,3.3570,97
2010-01-21,03:00:00,3.3570,3.3635,3.3565,3.3610,74
2010-01-21,03:05:00,3.3610,3.3610,3.3550,3.3575,39
2010-01-21,03:10:00,3.3580,3.3595,3.3550,3.3595,32
2010-01-21,03:15:00,3.3585,3.3595,3.3575,3.3595,14
2010-01-21,03:20:00,3.3585,3.3585,3.3570,3.3580,12
2010-01-21,03:25:00,3.3590,3.3590,3.3550,3.3550,16
2010-01-21,03:30:00,3.3545,3.3560,3.3515,3.3545,21
2010-01-21,03:35:00,3.3545,3.3570,3.3545,3.3555,18
2010-01-21,03:40:00,3.3560,3.3570,3.3555,3.3570,4
2010-01-21,03:45:00,3.3585,3.3605,3.3580,3.3595,7
2010-01-21,03:50:00,3.3580,3.3595,3.3555,3.3585,13
2010-01-21,03:55:00,3.3590,3.3635,3.3590,3.3615,61
2010-01-21,04:00:00,3.3615,3.3650,3.3600,3.3635,39
2010-01-21,04:05:00,3.3630,3.3630,3.3615,3.3620,17
2010-01-21,04:10:00,3.3620,3.3620,3.3610,3.3610,6
2010-01-21,04:15:00,3.3615,3.3625,3.3600,3.3600,23
2010-01-21,04:20:00,3.3600,3.3600,3.3600,3.3600,3
2010-01-21,04:25:00,3.3600,3.3600,3.3600,3.3600,14
2010-01-21,04:30:00,3.3550,3.3595,3.3550,3.3575,35
2010-01-21,04:35:00,3.3570,3.3575,3.3555,3.3555,16
2010-01-21,04:40:00,3.3560,3.3580,3.3555,3.3580,30
2010-01-21,04:45:00,3.3590,3.3600,3.3590,3.3600,40
2010-01-21,04:50:00,3.3600,3.3605,3.3570,3.3600,60
2010-01-21,04:55:00,3.3600,3.3600,3.3575,3.3575,23
2010-01-21,05:00:00,3.3570,3.3570,3.3530,3.3540,8
2010-01-21,05:10:00,3.3540,3.3580,3.3525,3.3540,42
2010-01-21,05:15:00,3.3545,3.3550,3.3525,3.3550,20
2010-01-21,05:20:00,3.3540,3.3540,3.3540,3.3540,1
2010-01-21,05:25:00,3.3570,3.3570,3.3570,3.3570,1
2010-01-21,05:30:00,3.3580,3.3580,3.3580,3.3580,1
2010-01-21,05:35:00,3.3580,3.3580,3.3550,3.3550,3
2010-01-21,05:45:00,3.3570,3.3570,3.3570,3.3570,1
2010-01-21,05:50:00,3.3575,3.3575,3.3540,3.3555,15
2010-01-21,05:55:00,3.3570,3.3580,3.3570,3.3580,5
2010-01-21,06:00:00,3.3580,3.3580,3.3560,3.3560,2
2010-01-21,06:05:00,3.3550,3.3580,3.3545,3.3580,4
2010-01-21,06:10:00,3.3570,3.3570,3.3560,3.3560,2
2010-01-21,06:25:00,3.3550,3.3550,3.3550,3.3550,1
2010-01-21,07:00:00,3.3580,3.3600,3.3580,3.3600,14
2010-01-21,07:05:00,3.3600,3.3600,3.3590,3.3600,5
2010-01-21,07:10:00,3.3590,3.3590,3.3580,3.3580,4
2010-01-21,07:15:00,3.3575,3.3590,3.3575,3.3590,13
2010-01-21,07:20:00,3.3590,3.3590,3.3590,3.3590,1
2010-01-21,07:25:00,3.3590,3.3620,3.3590,3.3600,22
2010-01-21,07:30:00,3.3620,3.3620,3.3620,3.3620,1
2010-01-21,07:35:00,3.3620,3.3620,3.3600,3.3600,3
2010-01-21,07:40:00,3.3620,3.3620,3.3620,3.3620,1
2010-01-21,07:45:00,3.3625,3.3625,3.3620,3.3620,2
2010-01-21,07:50:00,3.3600,3.3600,3.3600,3.3600,1
2010-01-21,07:55:00,3.3605,3.3605,3.3605,3.3605,3
2010-01-21,08:00:00,3.3625,3.3635,3.3605,3.3630,21
2010-01-21,08:05:00,3.3615,3.3615,3.3615,3.3615,2
2010-01-21,08:10:00,3.3620,3.3620,3.3620,3.3620,6
2010-01-21,08:20:00,3.3625,3.3630,3.3610,3.3615,5
2010-01-21,08:25:00,3.3605,3.3610,3.3605,3.3610,5
2010-01-21,08:30:00,3.3600,3.3600,3.3585,3.3585,13
2010-01-21,08:35:00,3.3590,3.3590,3.3590,3.3590,4
2010-01-21,08:45:00,3.3615,3.3625,3.3615,3.3625,6
2010-01-21,08:50:00,3.3625,3.3625,3.3625,3.3625,4
2010-01-21,08:55:00,3.3635,3.3695,3.3635,3.3695,43
2010-01-21,09:00:00,3.3695,3.3865,3.3695,3.3825,288
2010-01-21,09:05:00,3.3820,3.3825,3.3760,3.3815,114
2010-01-21,09:10:00,3.3805,3.3905,3.3800,3.3895,123
2010-01-21,09:15:00,3.3900,3.3995,3.3900,3.3970,201
2010-01-21,09:20:00,3.3970,3.4005,3.3940,3.3940,129
2010-01-21,09:25:00,3.3940,3.3950,3.3900,3.3900,56
2010-01-21,09:30:00,3.3900,3.3930,3.3895,3.3915,72
2010-01-21,09:35:00,3.3900,3.3900,3.3850,3.3860,116
2010-01-21,09:40:00,3.3860,3.3860,3.3825,3.3825,61
2010-01-21,09:45:00,3.3830,3.3885,3.3815,3.3885,20
2010-01-21,09:50:00,3.3895,3.3985,3.3895,3.3920,86
2010-01-21,09:55:00,3.3920,3.3940,3.3895,3.3935,22
2010-01-21,10:00:00,3.3940,3.3995,3.3910,3.3995,141
2010-01-21,10:05:00,3.3990,3.4010,3.3955,3.3955,68
2010-01-21,10:10:00,3.3970,3.3970,3.3930,3.3930,13
2010-01-21,10:15:00,3.3920,3.3920,3.3845,3.3850,85
2010-01-21,10:20:00,3.3855,3.3865,3.3855,3.3865,14
2010-01-21,10:25:00,3.3840,3.3855,3.3835,3.3840,11
2010-01-21,10:30:00,3.3850,3.3865,3.3830,3.3840,34
2010-01-21,10:35:00,3.3845,3.3870,3.3755,3.3755,53
2010-01-21,10:40:00,3.3770,3.3800,3.3750,3.3775,63
2010-01-21,10:45:00,3.3765,3.3770,3.3720,3.3770,26
2010-01-21,10:50:00,3.3765,3.3830,3.3750,3.3800,24
2010-01-21,10:55:00,3.3800,3.3820,3.3790,3.3820,20
2010-01-21,11:00:00,3.3820,3.3860,3.3800,3.3840,43
2010-01-21,11:05:00,3.3845,3.3845,3.3840,3.3840,13
2010-01-21,11:10:00,3.3840,3.3875,3.3840,3.3865,20
2010-01-21,11:15:00,3.3875,3.3875,3.3845,3.3845,13
2010-01-21,11:20:00,3.3850,3.3850,3.3830,3.3830,9
2010-01-21,11:25:00,3.3845,3.3850,3.3805,3.3835,9
2010-01-21,11:30:00,3.3845,3.3845,3.3825,3.3845,6
2010-01-21,11:35:00,3.3840,3.3840,3.3830,3.3830,2
2010-01-21,11:40:00,3.3830,3.3830,3.3830,3.3830,1
2010-01-21,11:45:00,3.3830,3.3830,3.3810,3.3825,14
2010-01-21,11:50:00,3.3830,3.3840,3.3830,3.3840,2
2010-01-21,11:55:00,3.3825,3.3835,3.3825,3.3835,16
2010-01-21,12:00:00,3.3835,3.3840,3.3835,3.3840,10
2010-01-21,12:05:00,3.3845,3.3875,3.3835,3.3850,22
2010-01-21,12:10:00,3.3835,3.3835,3.3830,3.3830,6
2010-01-21,12:20:00,3.3820,3.3820,3.3810,3.3810,2
2010-01-21,12:25:00,3.3820,3.3820,3.3800,3.3820,6
2010-01-21,12:30:00,3.3820,3.3820,3.3775,3.3790,41
2010-01-21,12:35:00,3.3795,3.3800,3.3790,3.3790,22
2010-01-21,12:40:00,3.3785,3.3795,3.3775,3.3795,12
2010-01-21,12:45:00,3.3775,3.3800,3.3775,3.3795,28
2010-01-21,12:50:00,3.3795,3.3805,3.3790,3.3790,14
2010-01-21,12:55:00,3.3780,3.3800,3.3770,3.3800,24
2010-01-21,13:00:00,3.3795,3.3800,3.3775,3.3775,6
2010-01-21,13:05:00,3.3790,3.3805,3.3790,3.3800,17
2010-01-21,13:10:00,3.3795,3.3805,3.3790,3.3790,18
2010-01-21,13:15:00,3.3790,3.3795,3.3785,3.3785,8
2010-01-21,13:20:00,3.3790,3.3790,3.3765,3.3770,13
2010-01-21,13:25:00,3.3775,3.3775,3.3770,3.3770,12
2010-01-21,13:30:00,3.3775,3.3820,3.3775,3.3815,33
2010-01-21,13:35:00,3.3840,3.3915,3.3840,3.3915,93
2010-01-21,13:40:00,3.3910,3.3915,3.3890,3.3890,27
2010-01-21,13:45:00,3.3905,3.3910,3.3885,3.3900,19
2010-01-21,13:50:00,3.3910,3.3950,3.3910,3.3950,75
2010-01-21,13:55:00,3.3950,3.3970,3.3945,3.3965,73
2010-01-21,14:00:00,3.3965,3.3970,3.3955,3.3960,58
2010-01-21,14:05:00,3.3950,3.3975,3.3940,3.3945,49
2010-01-21,14:10:00,3.3950,3.3950,3.3930,3.3940,8
2010-01-21,14:15:00,3.3930,3.3945,3.3930,3.3940,7
2010-01-21,14:20:00,3.3940,3.4000,3.3940,3.3980,61
2010-01-21,14:25:00,3.3990,3.4035,3.3990,3.4015,99
2010-01-21,14:30:00,3.4010,3.4050,3.4010,3.4030,66
2010-01-21,14:35:00,3.4030,3.4030,3.3990,3.4000,51
2010-01-21,14:40:00,3.4010,3.4025,3.3990,3.4005,29
2010-01-21,14:45:00,3.4005,3.4015,3.3995,3.4000,18
2010-01-21,14:50:00,3.3995,3.4025,3.3995,3.4010,11
2010-01-21,14:55:00,3.4010,3.4020,3.3975,3.3995,36
2010-01-21,15:00:00,3.4005,3.4040,3.3995,3.4040,22
2010-01-21,15:05:00,3.4030,3.4035,3.4020,3.4030,73
2010-01-21,15:10:00,3.4050,3.4065,3.4050,3.4055,56
2010-01-21,15:15:00,3.4045,3.4050,3.4005,3.4005,36
2010-01-21,15:20:00,3.4015,3.4020,3.3990,3.3995,21
2010-01-21,15:25:00,3.3990,3.3990,3.3915,3.3930,61
2010-01-21,15:30:00,3.3930,3.3935,3.3910,3.3915,50
2010-01-21,15:35:00,3.3905,3.3915,3.3840,3.3840,77
2010-01-21,15:40:00,3.3845,3.3845,3.3800,3.3800,113
2010-01-21,15:45:00,3.3785,3.3830,3.3775,3.3830,57
2010-01-21,15:50:00,3.3830,3.3830,3.3795,3.3800,31
2010-01-21,15:55:00,3.3800,3.3810,3.3795,3.3800,21
2010-01-21,16:00:00,3.3795,3.3800,3.3775,3.3790,43
2010-01-21,16:05:00,3.3790,3.3845,3.3785,3.3825,73
2010-01-21,16:10:00,3.3830,3.3870,3.3830,3.3860,40
2010-01-21,16:15:00,3.3850,3.3875,3.3850,3.3875,21
2010-01-21,16:20:00,3.3870,3.3870,3.3805,3.3830,28
2010-01-21,16:25:00,3.3835,3.3835,3.3815,3.3815,32
2010-01-21,16:30:00,3.3820,3.3825,3.3765,3.3775,51
2010-01-21,16:35:00,3.3770,3.3775,3.3730,3.3735,93
2010-01-21,16:40:00,3.3735,3.3735,3.3670,3.3670,137
2010-01-21,16:45:00,3.3665,3.3685,3.3645,3.3660,72
2010-01-21,16:50:00,3.3675,3.3690,3.3640,3.3655,40
2010-01-21,16:55:00,3.3665,3.3675,3.3645,3.3660,41
2010-01-21,17:00:00,3.3660,3.3670,3.3560,3.3575,181
2010-01-21,17:05:00,3.3580,3.3580,3.3525,3.3550,60
2010-01-21,17:10:00,3.3550,3.3580,3.3525,3.3570,113
2010-01-21,17:15:00,3.3560,3.3580,3.3545,3.3580,84
2010-01-21,17:20:00,3.3580,3.3600,3.3580,3.3600,39
2010-01-21,17:25:00,3.3600,3.3605,3.3545,3.3560,60
2010-01-21,17:30:00,3.3560,3.3580,3.3560,3.3565,28
2010-01-21,17:35:00,3.3560,3.3570,3.3550,3.3555,37
2010-01-21,17:40:00,3.3555,3.3560,3.3535,3.3540,39
2010-01-21,17:45:00,3.3540,3.3635,3.3540,3.3635,52
2010-01-21,17:50:00,3.3635,3.3645,3.3610,3.3610,34
2010-01-21,17:55:00,3.3600,3.3610,3.3560,3.3600,37
2010-01-21,18:00:00,3.3595,3.3610,3.3595,3.3610,20
2010-01-21,18:05:00,3.3620,3.3630,3.3605,3.3605,18
2010-01-21,18:10:00,3.3600,3.3605,3.3565,3.3595,54
2010-01-21,18:15:00,3.3595,3.3610,3.3595,3.3600,26
2010-01-21,18:20:00,3.3590,3.3610,3.3585,3.3590,23
2010-01-21,18:25:00,3.3600,3.3600,3.3515,3.3515,85
2010-01-21,18:30:00,3.3535,3.3570,3.3520,3.3565,34
2010-01-21,18:35:00,3.3565,3.3575,3.3510,3.3515,94
2010-01-21,18:40:00,3.3515,3.3565,3.3515,3.3560,45
2010-01-21,18:45:00,3.3540,3.3540,3.3465,3.3485,118
2010-01-21,18:50:00,3.3485,3.3515,3.3470,3.3470,60
2010-01-21,18:55:00,3.3475,3.3510,3.3445,3.3480,114
2010-01-21,19:00:00,3.3460,3.3545,3.3460,3.3545,45
2010-01-21,19:05:00,3.3550,3.3560,3.3520,3.3555,11
2010-01-21,19:10:00,3.3545,3.3545,3.3480,3.3480,41
2010-01-21,19:15:00,3.3485,3.3500,3.3455,3.3460,44
2010-01-21,19:20:00,3.3470,3.3500,3.3440,3.3500,62
2010-01-21,19:25:00,3.3485,3.3500,3.3470,3.3470,79
2010-01-21,19:30:00,3.3470,3.3530,3.3455,3.3480,70
2010-01-21,19:35:00,3.3490,3.3520,3.3455,3.3480,48
2010-01-21,19:40:00,3.3480,3.3490,3.3435,3.3465,113
2010-01-21,19:45:00,3.3470,3.3490,3.3460,3.3490,32
2010-01-21,19:50:00,3.3505,3.3530,3.3490,3.3505,39
2010-01-21,19:55:00,3.3515,3.3515,3.3505,3.3505,43
2010-01-21,20:00:00,3.3515,3.3565,3.3515,3.3535,134
2010-01-21,20:05:00,3.3535,3.3540,3.3510,3.3510,126
2010-01-21,20:10:00,3.3515,3.3535,3.3490,3.3500,96
2010-01-21,20:15:00,3.3485,3.3530,3.3485,3.3515,64
2010-01-21,20:20:00,3.3515,3.3560,3.3485,3.3560,135
2010-01-21,20:25:00,3.3560,3.3565,3.3520,3.3540,56
2010-01-21,20:30:00,3.3550,3.3565,3.3540,3.3550,64
2010-01-21,20:35:00,3.3535,3.3565,3.3515,3.3550,109
2010-01-21,20:40:00,3.3545,3.3570,3.3540,3.3550,36
2010-01-21,20:45:00,3.3560,3.3595,3.3540,3.3575,104
2010-01-21,20:50:00,3.3580,3.3580,3.3525,3.3530,76
2010-01-21,20:55:00,3.3530,3.3580,3.3530,3.3540,60
2010-01-21,21:00:00,3.3550,3.3660,3.3550,3.3610,341
2010-01-21,21:05:00,3.3605,3.3620,3.3555,3.3580,121
2010-01-21,21:10:00,3.3580,3.3590,3.3485,3.3515,378
2010-01-21,21:15:00,3.3515,3.3565,3.3510,3.3565,126
2010-01-21,21:20:00,3.3565,3.3575,3.3540,3.3560,156
2010-01-21,21:25:00,3.3560,3.3580,3.3555,3.3580,106
2010-01-21,21:30:00,3.3570,3.3615,3.3525,3.3610,293
2010-01-21,21:35:00,3.3610,3.3730,3.3600,3.3700,610
2010-01-21,21:40:00,3.3695,3.3715,3.3670,3.3685,331
2010-01-21,21:45:00,3.3675,3.3695,3.3660,3.3660,64
2010-01-21,21:50:00,3.3660,3.3670,3.3615,3.3655,208
2010-01-21,21:55:00,3.3645,3.3650,3.3565,3.3575,264
2010-01-21,22:00:00,3.3575,3.3615,3.3550,3.3590,240
2010-01-21,22:05:00,3.3580,3.3625,3.3575,3.3620,113
2010-01-21,22:10:00,3.3615,3.3690,3.3615,3.3630,96
2010-01-21,22:15:00,3.3625,3.3640,3.3590,3.3640,124
2010-01-21,22:20:00,3.3640,3.3640,3.3600,3.3625,113
2010-01-21,22:25:00,3.3620,3.3640,3.3610,3.3610,33
2010-01-21,22:30:00,3.3615,3.3730,3.3610,3.3730,246
2010-01-21,22:35:00,3.3725,3.3730,3.3670,3.3685,259
2010-01-21,22:40:00,3.3685,3.3800,3.3685,3.3750,559
2010-01-21,22:45:00,3.3745,3.3750,3.3690,3.3725,269
2010-01-21,22:50:00,3.3725,3.3745,3.3690,3.3745,195
2010-01-21,22:55:00,3.3745,3.3770,3.3700,3.3710,169
2010-01-21,23:00:00,3.3710,3.3740,3.3690,3.3715,195
2010-01-21,23:05:00,3.3720,3.3790,3.3715,3.3760,295
2010-01-21,23:10:00,3.3755,3.3760,3.3720,3.3725,159
2010-01-21,23:15:00,3.3735,3.3750,3.3710,3.3740,203
2010-01-21,23:20:00,3.3725,3.3730,3.3575,3.3590,555
2010-01-21,23:25:00,3.3590,3.3600,3.3530,3.3530,422
2010-01-21,23:30:00,3.3535,3.3540,3.3490,3.3495,152
2010-01-21,23:35:00,3.3500,3.3500,3.3345,3.3455,505
2010-01-21,23:40:00,3.3455,3.3505,3.3400,3.3460,388
2010-01-21,23:45:00,3.3460,3.3480,3.3375,3.3380,476
2010-01-21,23:50:00,3.3380,3.3385,3.3210,3.3215,964
2010-01-21,23:55:00,3.3215,3.3250,3.3165,3.3230,788
2010-01-22,00:00:00,3.3235,3.3260,3.3200,3.3205,537
2010-01-22,00:05:00,3.3210,3.3220,3.3015,3.3015,838
2010-01-22,00:10:00,3.3015,3.3080,3.2985,3.3010,684
2010-01-22,00:15:00,3.3020,3.3070,3.2930,3.2975,647
2010-01-22,00:20:00,3.2970,3.2980,3.2815,3.2835,1390
2010-01-22,00:25:00,3.2840,3.2905,3.2825,3.2905,853
2010-01-22,00:30:00,3.2895,3.3000,3.2890,3.2930,396
2010-01-22,00:35:00,3.2930,3.3000,3.2905,3.2960,647
2010-01-22,00:40:00,3.2950,3.3030,3.2935,3.2975,485
2010-01-22,00:45:00,3.2965,3.2975,3.2845,3.2950,201
2010-01-22,00:50:00,3.2935,3.3110,3.2910,3.3100,446
2010-01-22,00:55:00,3.3100,3.3105,3.2990,3.3060,455
2010-01-22,01:00:00,3.3065,3.3095,3.2950,3.3045,518
2010-01-22,01:05:00,3.3040,3.3090,3.3020,3.3055,317
2010-01-22,01:10:00,3.3050,3.3170,3.3045,3.3150,462
2010-01-22,01:15:00,3.3150,3.3150,3.3055,3.3080,291
2010-01-22,01:20:00,3.3075,3.3095,3.3050,3.3050,163
2010-01-22,01:25:00,3.3055,3.3085,3.2990,3.3005,371
2010-01-22,01:30:00,3.3010,3.3050,3.2985,3.3010,267
2010-01-22,01:35:00,3.3005,3.3030,3.2975,3.3010,129
2010-01-22,01:40:00,3.3010,3.3025,3.2960,3.2970,189
2010-01-22,01:45:00,3.2970,3.2995,3.2935,3.2950,180
2010-01-22,01:50:00,3.2950,3.2980,3.2905,3.2940,279
2010-01-22,01:55:00,3.2940,3.2975,3.2930,3.2955,754
2010-01-22,02:00:00,3.2955,3.3010,3.2930,3.3005,267
2010-01-22,02:05:00,3.3000,3.3030,3.2985,3.3000,129
2010-01-22,02:10:00,3.3010,3.3030,3.3000,3.3025,78
2010-01-22,02:15:00,3.3025,3.3025,3.2980,3.2980,77
2010-01-22,02:20:00,3.2985,3.2995,3.2970,3.2975,141
2010-01-22,02:25:00,3.2975,3.2995,3.2950,3.2995,83
2010-01-22,02:30:00,3.3000,3.3050,3.3000,3.3045,24
2010-01-22,02:35:00,3.3035,3.3045,3.3030,3.3045,25
2010-01-22,02:40:00,3.3035,3.3045,3.3010,3.3045,41
2010-01-22,02:45:00,3.3045,3.3100,3.3045,3.3085,96
2010-01-22,02:50:00,3.3090,3.3095,3.3060,3.3060,36
2010-01-22,02:55:00,3.3065,3.3100,3.3065,3.3100,46
2010-01-22,03:00:00,3.3095,3.3140,3.3085,3.3085,65
2010-01-22,03:05:00,3.3085,3.3085,3.3050,3.3050,39
2010-01-22,03:10:00,3.3070,3.3085,3.3035,3.3035,36
2010-01-22,03:15:00,3.3035,3.3035,3.3025,3.3035,14
2010-01-22,03:20:00,3.3035,3.3035,3.3005,3.3035,39
2010-01-22,03:25:00,3.3050,3.3135,3.3035,3.3135,53
2010-01-22,03:30:00,3.3130,3.3185,3.3120,3.3185,30
2010-01-22,03:35:00,3.3175,3.3175,3.3115,3.3115,47
2010-01-22,03:40:00,3.3110,3.3145,3.3075,3.3145,24
2010-01-22,03:45:00,3.3110,3.3115,3.3100,3.3100,7
2010-01-22,03:50:00,3.3115,3.3125,3.3075,3.3095,26
2010-01-22,03:55:00,3.3100,3.3115,3.3100,3.3110,26
2010-01-22,04:00:00,3.3110,3.3120,3.3070,3.3070,16
2010-01-22,04:05:00,3.3080,3.3080,3.3035,3.3035,5
2010-01-22,04:10:00,3.3045,3.3045,3.2995,3.3000,43
2010-01-22,04:15:00,3.3000,3.3025,3.2990,3.3005,31
2010-01-22,04:20:00,3.3005,3.3005,3.2980,3.2980,33
2010-01-22,04:25:00,3.2985,3.3000,3.2985,3.2985,13
2010-01-22,04:30:00,3.2980,3.3005,3.2950,3.3005,26
2010-01-22,04:35:00,3.3000,3.3005,3.2960,3.2965,25
2010-01-22,04:40:00,3.2970,3.2990,3.2970,3.2980,7
2010-01-22,04:45:00,3.2985,3.3000,3.2965,3.2980,24
2010-01-22,04:50:00,3.2995,3.2995,3.2965,3.2965,9
2010-01-22,04:55:00,3.2990,3.3005,3.2970,3.3000,27
2010-01-22,05:00:00,3.3000,3.3000,3.2985,3.2985,16
2010-01-22,05:05:00,3.3000,3.3005,3.2955,3.2955,19
2010-01-22,05:10:00,3.2965,3.2975,3.2950,3.2975,18
2010-01-22,05:15:00,3.2970,3.2975,3.2950,3.2950,20
2010-01-22,05:20:00,3.2985,3.2985,3.2950,3.2985,7
2010-01-22,05:25:00,3.2985,3.2990,3.2975,3.2990,10
2010-01-22,05:30:00,3.2975,3.3000,3.2975,3.2985,20
2010-01-22,05:35:00,3.2975,3.2995,3.2975,3.2985,32
2010-01-22,05:40:00,3.2975,3.3000,3.2975,3.3000,5
2010-01-22,05:45:00,3.2950,3.3000,3.2905,3.3000,23
2010-01-22,05:50:00,3.2985,3.2985,3.2985,3.2985,2
2010-01-22,06:00:00,3.3000,3.3000,3.2970,3.2970,9
2010-01-22,06:05:00,3.2970,3.2975,3.2970,3.2975,2
2010-01-22,06:10:00,3.2945,3.2980,3.2945,3.2950,5
2010-01-22,06:20:00,3.2950,3.2950,3.2950,3.2950,1
2010-01-22,07:00:00,3.2915,3.2940,3.2915,3.2920,17
2010-01-22,07:05:00,3.2925,3.2925,3.2925,3.2925,3
2010-01-22,07:15:00,3.2935,3.2935,3.2935,3.2935,1
2010-01-22,07:20:00,3.2965,3.2980,3.2965,3.2980,3
2010-01-22,07:35:00,3.2975,3.2975,3.2940,3.2965,7
2010-01-22,07:45:00,3.2965,3.2965,3.2940,3.2940,8
2010-01-22,07:50:00,3.2960,3.2960,3.2960,3.2960,1
2010-01-22,07:55:00,3.2965,3.2980,3.2965,3.2970,7
2010-01-22,08:00:00,3.2970,3.2980,3.2970,3.2980,7
2010-01-22,08:05:00,3.2980,3.2980,3.2980,3.2980,3
2010-01-22,08:10:00,3.2995,3.3010,3.2990,3.2990,6
2010-01-22,08:15:00,3.2990,3.2995,3.2990,3.2995,2
2010-01-22,08:20:00,3.2995,3.3035,3.2995,3.3015,7
2010-01-22,08:25:00,3.3035,3.3065,3.3035,3.3045,17
2010-01-22,08:30:00,3.3040,3.3040,3.2950,3.2950,23
2010-01-22,08:35:00,3.2970,3.2975,3.2970,3.2975,6
2010-01-22,08:40:00,3.2965,3.2965,3.2930,3.2930,26
2010-01-22,08:45:00,3.2930,3.2930,3.2905,3.2905,14
2010-01-22,08:50:00,3.2910,3.3020,3.2910,3.3020,13
2010-01-22,08:55:00,3.3020,3.3100,3.3000,3.3085,24
2010-01-22,09:00:00,3.3085,3.3230,3.2975,3.3195,246
2010-01-22,09:05:00,3.3200,3.3265,3.3185,3.3250,147
2010-01-22,09:10:00,3.3255,3.3260,3.3060,3.3125,100
2010-01-22,09:15:00,3.3110,3.3140,3.3080,3.3140,29
2010-01-22,09:20:00,3.3155,3.3195,3.3140,3.3195,17
2010-01-22,09:25:00,3.3190,3.3190,3.3150,3.3165,22
2010-01-22,09:30:00,3.3155,3.3180,3.3145,3.3180,14
2010-01-22,09:35:00,3.3165,3.3165,3.3150,3.3165,14
2010-01-22,09:40:00,3.3175,3.3175,3.3110,3.3160,16
2010-01-22,09:45:00,3.3140,3.3180,3.3140,3.3180,17
2010-01-22,09:50:00,3.3165,3.3175,3.3165,3.3175,8
2010-01-22,09:55:00,3.3170,3.3185,3.3155,3.3160,17
2010-01-22,10:00:00,3.3160,3.3170,3.3150,3.3170,13
2010-01-22,10:05:00,3.3160,3.3235,3.3160,3.3205,27
2010-01-22,10:10:00,3.3205,3.3205,3.3190,3.3190,3
2010-01-22,10:15:00,3.3190,3.3200,3.3155,3.3155,25
2010-01-22,10:20:00,3.3155,3.3155,3.3155,3.3155,3
2010-01-22,10:25:00,3.3140,3.3155,3.3130,3.3135,9
2010-01-22,10:30:00,3.3115,3.3135,3.3095,3.3135,11
2010-01-22,10:35:00,3.3125,3.3155,3.3110,3.3110,73
2010-01-22,10:40:00,3.3135,3.3160,3.3135,3.3160,19
2010-01-22,10:45:00,3.3145,3.3160,3.3140,3.3140,9
2010-01-22,10:50:00,3.3140,3.3175,3.3135,3.3175,16
2010-01-22,10:55:00,3.3175,3.3185,3.3115,3.3120,36
2010-01-22,11:00:00,3.3130,3.3150,3.3085,3.3150,48
2010-01-22,11:05:00,3.3150,3.3150,3.3150,3.3150,1
2010-01-22,11:10:00,3.3150,3.3160,3.3150,3.3160,6
2010-01-22,11:15:00,3.3150,3.3150,3.3100,3.3130,16
2010-01-22,11:20:00,3.3130,3.3130,3.3060,3.3060,19
2010-01-22,11:25:00,3.3065,3.3065,3.2980,3.2980,37
2010-01-22,11:30:00,3.2975,3.2985,3.2975,3.2985,14
2010-01-22,11:35:00,3.2980,3.2980,3.2915,3.2915,38
2010-01-22,11:40:00,3.2935,3.2940,3.2850,3.2855,65
2010-01-22,11:45:00,3.2870,3.2870,3.2845,3.2845,12
2010-01-22,11:50:00,3.2860,3.2885,3.2810,3.2825,39
2010-01-22,11:55:00,3.2825,3.2830,3.2785,3.2815,65
2010-01-22,12:00:00,3.2815,3.2860,3.2800,3.2850,41
2010-01-22,12:05:00,3.2870,3.2875,3.2785,3.2835,77
2010-01-22,12:10:00,3.2835,3.2845,3.2795,3.2805,65
2010-01-22,12:15:00,3.2805,3.2805,3.2800,3.2800,4
2010-01-22,12:20:00,3.2830,3.2860,3.2805,3.2830,11
2010-01-22,12:25:00,3.2835,3.2880,3.2825,3.2870,17
2010-01-22,12:30:00,3.2860,3.2875,3.2830,3.2850,48
2010-01-22,12:35:00,3.2850,3.2855,3.2845,3.2850,23
2010-01-22,12:40:00,3.2840,3.2850,3.2830,3.2830,11
2010-01-22,12:45:00,3.2830,3.2835,3.2830,3.2835,9
2010-01-22,12:50:00,3.2850,3.2855,3.2835,3.2850,10
2010-01-22,12:55:00,3.2860,3.2860,3.2850,3.2850,6
2010-01-22,13:00:00,3.2860,3.2860,3.2860,3.2860,1
2010-01-22,13:05:00,3.2850,3.2885,3.2850,3.2885,14
2010-01-22,13:10:00,3.2870,3.2885,3.2870,3.2885,53
2010-01-22,13:15:00,3.2895,3.2895,3.2820,3.2820,51
2010-01-22,13:20:00,3.2835,3.2835,3.2770,3.2810,74
2010-01-22,13:25:00,3.2800,3.2800,3.2740,3.2745,52
2010-01-22,13:30:00,3.2745,3.2755,3.2670,3.2680,133
2010-01-22,13:35:00,3.2680,3.2735,3.2680,3.2730,43
2010-01-22,13:40:00,3.2725,3.2760,3.2715,3.2755,64
2010-01-22,13:45:00,3.2755,3.2800,3.2750,3.2800,40
2010-01-22,13:50:00,3.2775,3.2800,3.2770,3.2800,17
2010-01-22,13:55:00,3.2780,3.2795,3.2755,3.2795,18
2010-01-22,14:00:00,3.2790,3.2835,3.2790,3.2835,18
2010-01-22,14:05:00,3.2835,3.2865,3.2810,3.2865,23
2010-01-22,14:10:00,3.2870,3.2955,3.2865,3.2930,74
2010-01-22,14:15:00,3.2925,3.2960,3.2910,3.2960,39
2010-01-22,14:20:00,3.2955,3.3020,3.2955,3.2960,81
2010-01-22,14:25:00,3.2960,3.3100,3.2960,3.3070,120
2010-01-22,14:30:00,3.3075,3.3105,3.3050,3.3050,87
2010-01-22,14:35:00,3.3050,3.3075,3.3050,3.3050,23
2010-01-22,14:40:00,3.3060,3.3065,3.3005,3.3035,47
2010-01-22,14:45:00,3.3025,3.3045,3.3020,3.3035,11
2010-01-22,14:50:00,3.3035,3.3035,3.3025,3.3030,28
2010-01-22,14:55:00,3.3030,3.3030,3.2995,3.2995,42
2010-01-22,15:00:00,3.2990,3.3010,3.2985,3.2985,33
2010-01-22,15:05:00,3.2985,3.2985,3.2965,3.2970,14
2010-01-22,15:10:00,3.2960,3.2970,3.2900,3.2920,67
2010-01-22,15:15:00,3.2925,3.2925,3.2895,3.2920,27
2010-01-22,15:20:00,3.2920,3.2930,3.2915,3.2925,33
2010-01-22,15:25:00,3.2925,3.2960,3.2910,3.2920,57
2010-01-22,15:30:00,3.2930,3.2945,3.2915,3.2940,37
2010-01-22,15:35:00,3.2940,3.2970,3.2925,3.2940,13
2010-01-22,15:40:00,3.2935,3.2940,3.2900,3.2925,19
2010-01-22,15:45:00,3.2935,3.2960,3.2930,3.2960,32
2010-01-22,15:50:00,3.2960,3.3000,3.2960,3.3000,23
2010-01-22,15:55:00,3.3005,3.3065,3.3005,3.3055,43
2010-01-22,16:00:00,3.3055,3.3060,3.3000,3.3005,116
2010-01-22,16:05:00,3.3010,3.3035,3.3010,3.3025,100
2010-01-22,16:10:00,3.3030,3.3035,3.2985,3.2995,87
2010-01-22,16:15:00,3.2995,3.3000,3.2975,3.2975,47
2010-01-22,16:20:00,3.2975,3.3040,3.2975,3.3040,36
2010-01-22,16:25:00,3.3035,3.3055,3.3025,3.3030,65
2010-01-22,16:30:00,3.3030,3.3085,3.3030,3.3060,55
2010-01-22,16:35:00,3.3070,3.3090,3.3070,3.3085,37
2010-01-22,16:40:00,3.3080,3.3120,3.3080,3.3105,74
2010-01-22,16:45:00,3.3100,3.3100,3.3035,3.3035,46
2010-01-22,16:50:00,3.3030,3.3030,3.2950,3.2950,81
2010-01-22,16:55:00,3.2960,3.2980,3.2930,3.2960,98
2010-01-22,17:00:00,3.2970,3.3045,3.2970,3.3035,58
2010-01-22,17:05:00,3.3040,3.3115,3.3025,3.3115,110
2010-01-22,17:10:00,3.3115,3.3145,3.3100,3.3125,82
2010-01-22,17:15:00,3.3130,3.3190,3.3105,3.3125,166
2010-01-22,17:20:00,3.3115,3.3180,3.3105,3.3175,60
2010-01-22,17:25:00,3.3175,3.3200,3.3175,3.3175,102
2010-01-22,17:30:00,3.3175,3.3215,3.3175,3.3215,56
2010-01-22,17:35:00,3.3195,3.3240,3.3180,3.3240,56
2010-01-22,17:40:00,3.3225,3.3240,3.3205,3.3215,33
2010-01-22,17:45:00,3.3210,3.3235,3.3175,3.3225,58
2010-01-22,17:50:00,3.3220,3.3225,3.3195,3.3195,37
2010-01-22,17:55:00,3.3190,3.3240,3.3190,3.3225,38
2010-01-22,18:00:00,3.3225,3.3285,3.3220,3.3220,102
2010-01-22,18:05:00,3.3205,3.3245,3.3205,3.3230,90
2010-01-22,18:10:00,3.3215,3.3215,3.3190,3.3190,22
2010-01-22,18:15:00,3.3185,3.3185,3.3180,3.3180,6
2010-01-22,18:20:00,3.3190,3.3195,3.3145,3.3150,85
2010-01-22,18:25:00,3.3150,3.3180,3.3140,3.3160,52
2010-01-22,18:30:00,3.3155,3.3160,3.3130,3.3150,63
2010-01-22,18:35:00,3.3150,3.3165,3.3150,3.3160,9
2010-01-22,18:40:00,3.3160,3.3160,3.3120,3.3120,40
2010-01-22,18:45:00,3.3115,3.3120,3.3070,3.3070,51
2010-01-22,18:50:00,3.3070,3.3085,3.3050,3.3075,48
2010-01-22,18:55:00,3.3085,3.3105,3.3070,3.3085,75
2010-01-22,19:00:00,3.3090,3.3105,3.3080,3.3105,66
2010-01-22,19:05:00,3.3105,3.3140,3.3105,3.3120,45
2010-01-22,19:10:00,3.3125,3.3125,3.3110,3.3120,18
2010-01-22,19:15:00,3.3120,3.3120,3.3065,3.3075,37
2010-01-22,19:20:00,3.3065,3.3065,3.2975,3.2975,251
2010-01-22,19:25:00,3.2975,3.3000,3.2960,3.2980,75
2010-01-22,19:30:00,3.2995,3.3055,3.2990,3.3050,86
2010-01-22,19:35:00,3.3050,3.3070,3.3020,3.3025,94
2010-01-22,19:40:00,3.3020,3.3020,3.2965,3.2965,109
2010-01-22,19:45:00,3.2965,3.2970,3.2885,3.2905,136
2010-01-22,19:50:00,3.2910,3.2960,3.2880,3.2960,142
2010-01-22,19:55:00,3.2950,3.2970,3.2925,3.2935,81
2010-01-22,20:00:00,3.2940,3.2965,3.2905,3.2965,65
2010-01-22,20:05:00,3.2960,3.2995,3.2950,3.2995,58
2010-01-22,20:10:00,3.2990,3.3055,3.2970,3.3055,55
2010-01-22,20:15:00,3.3050,3.3080,3.3035,3.3060,92
2010-01-22,20:20:00,3.3050,3.3060,3.2990,3.3005,74
2010-01-22,20:25:00,3.3010,3.3065,3.3010,3.3020,38
2010-01-22,20:30:00,3.3020,3.3065,3.3000,3.3000,63
2010-01-22,20:35:00,3.2990,3.3005,3.2950,3.2950,94
2010-01-22,20:40:00,3.2955,3.2995,3.2945,3.2950,256
2010-01-22,20:45:00,3.2950,3.2975,3.2900,3.2910,107
2010-01-22,20:50:00,3.2910,3.2980,3.2905,3.2965,79
2010-01-22,20:55:00,3.2955,3.3000,3.2955,3.2980,158
2010-01-22,21:00:00,3.2980,3.2995,3.2965,3.2965,153
2010-01-22,21:05:00,3.2975,3.2990,3.2930,3.2950,191
2010-01-22,21:10:00,3.2940,3.2980,3.2900,3.2955,406
2010-01-22,21:15:00,3.2955,3.2955,3.2905,3.2910,249
2010-01-22,21:20:00,3.2900,3.2930,3.2870,3.2930,140
2010-01-22,21:25:00,3.2935,3.2950,3.2900,3.2915,145
2010-01-22,21:30:00,3.2910,3.2990,3.2910,3.2975,136
2010-01-22,21:35:00,3.2970,3.2975,3.2945,3.2975,69
2010-01-22,21:40:00,3.2975,3.3010,3.2965,3.3000,104
2010-01-22,21:45:00,3.2995,3.3040,3.2975,3.3000,214
2010-01-22,21:50:00,3.3000,3.3025,3.3000,3.3005,209
2010-01-22,21:55:00,3.3000,3.3000,3.2900,3.2900,256
2010-01-22,22:00:00,3.2900,3.2935,3.2900,3.2920,368
2010-01-22,22:05:00,3.2915,3.3020,3.2910,3.3010,316
2010-01-22,22:10:00,3.3015,3.3020,3.2970,3.3000,114
2010-01-22,22:15:00,3.3000,3.3055,3.2990,3.3040,257
2010-01-22,22:20:00,3.3050,3.3050,3.2990,3.3000,89
2010-01-22,22:25:00,3.2995,3.2995,3.2960,3.2960,80
2010-01-22,22:30:00,3.2960,3.3015,3.2950,3.2995,531
2010-01-22,22:35:00,3.3000,3.3030,3.2955,3.3005,457
2010-01-22,22:40:00,3.3005,3.3015,3.2950,3.3000,446
2010-01-22,22:45:00,3.2995,3.3025,3.2935,3.2965,428
2010-01-22,22:50:00,3.2965,3.3050,3.2950,3.3005,524
2010-01-22,22:55:00,3.3005,3.3040,3.3005,3.3030,203
2010-01-22,23:00:00,3.3025,3.3035,3.3000,3.3000,440
2010-01-22,23:05:00,3.3000,3.3020,3.2865,3.2875,1140
2010-01-22,23:10:00,3.2870,3.2890,3.2820,3.2870,464
2010-01-22,23:15:00,3.2860,3.2860,3.2735,3.2790,948
2010-01-22,23:20:00,3.2795,3.2900,3.2770,3.2895,507
2010-01-22,23:25:00,3.2900,3.3055,3.2880,3.3055,719
2010-01-22,23:30:00,3.3055,3.3055,3.2980,3.3025,527
2010-01-22,23:35:00,3.3030,3.3130,3.3025,3.3125,872
2010-01-22,23:40:00,3.3120,3.3275,3.3120,3.3260,1212
2010-01-22,23:45:00,3.3250,3.3370,3.3220,3.3330,1397
2010-01-22,23:50:00,3.3325,3.3335,3.3255,3.3295,709
2010-01-22,23:55:00,3.3315,3.3470,3.3275,3.3435,844
2010-01-23,00:00:00,3.3430,3.3615,3.3400,3.3505,1860
2010-01-23,00:05:00,3.3500,3.3580,3.3460,3.3470,735
2010-01-23,00:10:00,3.3475,3.3535,3.3410,3.3445,471
2010-01-23,00:15:00,3.3445,3.3505,3.3380,3.3475,599
2010-01-23,00:20:00,3.3475,3.3560,3.3475,3.3545,468
2010-01-23,00:25:00,3.3530,3.3720,3.3510,3.3700,946
2010-01-23,00:30:00,3.3715,3.3720,3.3565,3.3720,624
2010-01-23,00:35:00,3.3720,3.3735,3.3580,3.3580,347
2010-01-23,00:40:00,3.3585,3.3650,3.3560,3.3640,165
2010-01-23,00:45:00,3.3630,3.3645,3.3575,3.3620,211
2010-01-23,00:50:00,3.3615,3.3640,3.3565,3.3585,405
2010-01-23,00:55:00,3.3585,3.3600,3.3505,3.3535,359
2010-01-23,01:00:00,3.3540,3.3580,3.3485,3.3485,292
2010-01-23,01:05:00,3.3495,3.3520,3.3460,3.3470,249
2010-01-23,01:10:00,3.3470,3.3480,3.3455,3.3465,218
2010-01-23,01:15:00,3.3470,3.3500,3.3440,3.3490,278
2010-01-23,01:20:00,3.3500,3.3550,3.3465,3.3535,174
2010-01-23,01:25:00,3.3530,3.3575,3.3500,3.3560,157
2010-01-23,01:30:00,3.3570,3.3610,3.3515,3.3590,234
2010-01-23,01:35:00,3.3595,3.3620,3.3520,3.3520,146
2010-01-23,01:40:00,3.3530,3.3545,3.3490,3.3500,109
2010-01-23,01:45:00,3.3510,3.3550,3.3470,3.3550,221
2010-01-23,01:50:00,3.3550,3.3575,3.3505,3.3540,293
2010-01-23,01:55:00,3.3540,3.3540,3.3430,3.3430,802
2010-01-23,02:00:00,3.3425,3.3490,3.3415,3.3445,256
2010-01-23,02:05:00,3.3440,3.3475,3.3440,3.3465,110
2010-01-23,02:10:00,3.3465,3.3480,3.3455,3.3470,60
2010-01-23,02:15:00,3.3470,3.3480,3.3455,3.3465,39
2010-01-23,02:20:00,3.3475,3.3500,3.3470,3.3490,83
2010-01-23,02:25:00,3.3485,3.3500,3.3435,3.3445,152
2010-01-23,02:30:00,3.3445,3.3530,3.3445,3.3510,67
2010-01-23,02:35:00,3.3525,3.3565,3.3510,3.3510,65
2010-01-23,02:40:00,3.3505,3.3525,3.3485,3.3515,102
2010-01-23,02:45:00,3.3515,3.3565,3.3485,3.3565,55
2010-01-23,02:50:00,3.3555,3.3590,3.3540,3.3585,31
2010-01-23,02:55:00,3.3570,3.3600,3.3525,3.3600,91
2010-01-23,03:00:00,3.3585,3.3690,3.3585,3.3655,91
2010-01-23,03:05:00,3.3655,3.3685,3.3650,3.3670,54
2010-01-23,03:10:00,3.3640,3.3675,3.3620,3.3670,65
2010-01-23,03:15:00,3.3670,3.3675,3.3640,3.3660,71
2010-01-23,03:20:00,3.3655,3.3655,3.3595,3.3630,42
2010-01-23,03:25:00,3.3610,3.3635,3.3565,3.3570,37
2010-01-23,03:30:00,3.3575,3.3600,3.3560,3.3600,28
2010-01-23,03:35:00,3.3580,3.3635,3.3580,3.3635,6
2010-01-23,03:40:00,3.3600,3.3625,3.3560,3.3570,26
2010-01-23,03:45:00,3.3600,3.3600,3.3530,3.3545,34
2010-01-23,03:50:00,3.3520,3.3520,3.3450,3.3460,64
2010-01-23,03:55:00,3.3460,3.3480,3.3425,3.3460,51
2010-01-23,04:00:00,3.3460,3.3520,3.3460,3.3515,34
2010-01-23,04:05:00,3.3520,3.3525,3.3480,3.3485,28
2010-01-23,04:10:00,3.3485,3.3500,3.3470,3.3470,40
2010-01-23,04:15:00,3.3470,3.3475,3.3460,3.3460,35
2010-01-23,04:20:00,3.3450,3.3475,3.3435,3.3475,46
2010-01-23,04:25:00,3.3475,3.3520,3.3475,3.3520,66
2010-01-23,04:30:00,3.3470,3.3500,3.3460,3.3485,44
2010-01-23,04:35:00,3.3485,3.3485,3.3470,3.3470,48
2010-01-23,04:40:00,3.3470,3.3475,3.3425,3.3425,98
2010-01-23,04:45:00,3.3420,3.3450,3.3380,3.3400,149
2010-01-23,04:50:00,3.3415,3.3485,3.3400,3.3455,43
2010-01-23,04:55:00,3.3460,3.3520,3.3450,3.3475,41
2010-01-23,05:00:00,3.3475,3.3475,3.3475,3.3475,25
2010-01-23,05:05:00,3.3475,3.3475,3.3455,3.3455,14
2010-01-23,05:10:00,3.3475,3.3475,3.3460,3.3460,9
2010-01-23,05:15:00,3.3490,3.3490,3.3450,3.3450,10
2010-01-23,05:20:00,3.3460,3.3460,3.3460,3.3460,1
2010-01-23,05:25:00,3.3470,3.3470,3.3420,3.3420,10
2010-01-23,05:30:00,3.3450,3.3485,3.3440,3.3485,13
2010-01-23,05:35:00,3.3490,3.3490,3.3490,3.3490,3
2010-01-23,05:45:00,3.3470,3.3470,3.3470,3.3470,1
2010-01-23,05:50:00,3.3490,3.3495,3.3460,3.3460,11
2010-01-23,05:55:00,3.3460,3.3460,3.3405,3.3435,13
2010-01-23,06:05:00,3.3415,3.3415,3.3415,3.3415,1
2010-01-23,06:10:00,3.3450,3.3450,3.3400,3.3400,4
2010-01-23,06:20:00,3.3470,3.3470,3.3470,3.3470,1
2010-01-25,07:00:00,3.3260,3.3455,3.3260,3.3455,61
2010-01-25,07:05:00,3.3450,3.3460,3.3440,3.3450,7
2010-01-25,07:10:00,3.3440,3.3485,3.3440,3.3485,14
2010-01-25,07:15:00,3.3490,3.3575,3.3485,3.3530,32
2010-01-25,07:20:00,3.3550,3.3575,3.3525,3.3575,17
2010-01-25,07:25:00,3.3575,3.3585,3.3575,3.3585,5
2010-01-25,07:30:00,3.3595,3.3625,3.3595,3.3625,4
2010-01-25,07:35:00,3.3620,3.3650,3.3620,3.3620,8
2010-01-25,07:40:00,3.3600,3.3615,3.3515,3.3550,11
2010-01-25,07:45:00,3.3540,3.3540,3.3540,3.3540,1
2010-01-25,07:50:00,3.3545,3.3545,3.3545,3.3545,1
2010-01-25,07:55:00,3.3535,3.3550,3.3500,3.3510,20
2010-01-25,08:00:00,3.3530,3.3540,3.3530,3.3540,3
2010-01-25,08:05:00,3.3550,3.3550,3.3405,3.3405,28
2010-01-25,08:10:00,3.3405,3.3440,3.3405,3.3440,10
2010-01-25,08:15:00,3.3440,3.3440,3.3440,3.3440,5
2010-01-25,08:20:00,3.3430,3.3430,3.3430,3.3430,4
2010-01-25,08:25:00,3.3445,3.3445,3.3440,3.3440,2
2010-01-25,08:30:00,3.3435,3.3435,3.3405,3.3425,10
2010-01-25,08:35:00,3.3455,3.3455,3.3405,3.3405,10
2010-01-25,08:40:00,3.3420,3.3420,3.3360,3.3420,14
2010-01-25,08:45:00,3.3380,3.3380,3.3380,3.3380,1
2010-01-25,08:50:00,3.3405,3.3405,3.3405,3.3405,4
2010-01-25,08:55:00,3.3420,3.3420,3.3420,3.3420,12
2010-01-25,09:00:00,3.3405,3.3460,3.3345,3.3345,104
2010-01-25,09:05:00,3.3320,3.3350,3.3275,3.3275,71
2010-01-25,09:10:00,3.3300,3.3315,3.3245,3.3280,61
2010-01-25,09:15:00,3.3255,3.3320,3.3250,3.3280,48
2010-01-25,09:20:00,3.3300,3.3350,3.3295,3.3350,29
2010-01-25,09:25:00,3.3350,3.3355,3.3240,3.3250,44
2010-01-25,09:30:00,3.3250,3.3300,3.3250,3.3300,5
2010-01-25,09:35:00,3.3300,3.3350,3.3285,3.3350,15
2010-01-25,09:40:00,3.3330,3.3390,3.3330,3.3380,31
2010-01-25,09:45:00,3.3355,3.3365,3.3325,3.3350,17
2010-01-25,09:50:00,3.3360,3.3360,3.3320,3.3320,29
2010-01-25,09:55:00,3.3320,3.3330,3.3300,3.3305,28
2010-01-25,10:00:00,3.3325,3.3325,3.3290,3.3290,16
2010-01-25,10:05:00,3.3320,3.3325,3.3290,3.3325,9
2010-01-25,10:10:00,3.3330,3.3355,3.3330,3.3355,37
2010-01-25,10:15:00,3.3355,3.3400,3.3355,3.3400,8
2010-01-25,10:20:00,3.3380,3.3380,3.3355,3.3355,3
2010-01-25,10:25:00,3.3365,3.3370,3.3365,3.3370,10
2010-01-25,10:30:00,3.3360,3.3380,3.3345,3.3345,20
2010-01-25,10:35:00,3.3345,3.3360,3.3345,3.3345,16
2010-01-25,10:40:00,3.3380,3.3380,3.3330,3.3335,20
2010-01-25,10:45:00,3.3340,3.3345,3.3340,3.3345,8
2010-01-25,10:50:00,3.3345,3.3345,3.3320,3.3325,5
2010-01-25,10:55:00,3.3330,3.3330,3.3330,3.3330,1
2010-01-25,11:00:00,3.3365,3.3365,3.3350,3.3350,2
2010-01-25,11:05:00,3.3345,3.3365,3.3345,3.3365,3
2010-01-25,11:10:00,3.3360,3.3360,3.3345,3.3345,3
2010-01-25,11:20:00,3.3345,3.3345,3.3335,3.3345,18
2010-01-25,11:25:00,3.3365,3.3390,3.3365,3.3385,13
2010-01-25,11:35:00,3.3365,3.3365,3.3355,3.3365,12
2010-01-25,11:40:00,3.3355,3.3355,3.3355,3.3355,1
2010-01-25,11:45:00,3.3350,3.3355,3.3350,3.3350,4
2010-01-25,11:50:00,3.3370,3.3370,3.3370,3.3370,2
2010-01-25,11:55:00,3.3360,3.3365,3.3345,3.3360,18
2010-01-25,12:00:00,3.3345,3.3395,3.3345,3.3395,30
2010-01-25,12:05:00,3.3375,3.3395,3.3370,3.3395,15
2010-01-25,12:10:00,3.3370,3.3370,3.3370,3.3370,6
2010-01-25,12:25:00,3.3390,3.3390,3.3380,3.3385,4
2010-01-25,12:30:00,3.3395,3.3415,3.3395,3.3400,33
2010-01-25,12:35:00,3.3400,3.3405,3.3400,3.3400,7
2010-01-25,12:40:00,3.3400,3.3405,3.3390,3.3390,8
2010-01-25,12:45:00,3.3390,3.3390,3.3385,3.3385,5
2010-01-25,12:50:00,3.3385,3.3385,3.3360,3.3360,4
2010-01-25,12:55:00,3.3370,3.3370,3.3355,3.3355,6
2010-01-25,13:00:00,3.3350,3.3385,3.3350,3.3385,6
2010-01-25,13:05:00,3.3395,3.3395,3.3385,3.3390,10
2010-01-25,13:10:00,3.3390,3.3390,3.3355,3.3355,8
2010-01-25,13:15:00,3.3360,3.3360,3.3345,3.3360,26
2010-01-25,13:20:00,3.3370,3.3375,3.3370,3.3375,4
2010-01-25,13:25:00,3.3375,3.3375,3.3370,3.3370,4
2010-01-25,13:30:00,3.3370,3.3370,3.3350,3.3350,5
2010-01-25,13:35:00,3.3365,3.3380,3.3365,3.3380,2
2010-01-25,13:40:00,3.3380,3.3400,3.3380,3.3400,19
2010-01-25,13:45:00,3.3395,3.3395,3.3370,3.3375,11
2010-01-25,13:50:00,3.3390,3.3405,3.3390,3.3405,2
2010-01-25,13:55:00,3.3410,3.3450,3.3410,3.3450,43
2010-01-25,14:00:00,3.3450,3.3490,3.3450,3.3470,17
2010-01-25,14:05:00,3.3470,3.3495,3.3470,3.3480,13
2010-01-25,14:10:00,3.3495,3.3500,3.3490,3.3495,25
2010-01-25,14:15:00,3.3500,3.3510,3.3500,3.3505,16
2010-01-25,14:20:00,3.3490,3.3515,3.3480,3.3500,43
2010-01-25,14:25:00,3.3510,3.3515,3.3475,3.3475,33
2010-01-25,14:30:00,3.3490,3.3490,3.3440,3.3460,15
2010-01-25,14:35:00,3.3470,3.3470,3.3440,3.3470,10
2010-01-25,14:40:00,3.3465,3.3475,3.3455,3.3475,8
2010-01-25,14:45:00,3.3455,3.3500,3.3455,3.3500,7
2010-01-25,14:50:00,3.3480,3.3480,3.3455,3.3455,5
2010-01-25,14:55:00,3.3460,3.3460,3.3440,3.3440,14
2010-01-25,15:00:00,3.3445,3.3450,3.3430,3.3450,14
2010-01-25,15:05:00,3.3465,3.3485,3.3450,3.3450,23
2010-01-25,15:10:00,3.3440,3.3440,3.3390,3.3405,40
2010-01-25,15:15:00,3.3380,3.3395,3.3380,3.3395,2
2010-01-25,15:20:00,3.3400,3.3410,3.3390,3.3400,60
2010-01-25,15:25:00,3.3385,3.3395,3.3375,3.3375,11
2010-01-25,15:30:00,3.3395,3.3410,3.3395,3.3410,37
2010-01-25,15:35:00,3.3390,3.3410,3.3370,3.3410,25
2010-01-25,15:40:00,3.3400,3.3410,3.3380,3.3380,22
2010-01-25,15:45:00,3.3380,3.3380,3.3380,3.3380,2
2010-01-25,15:50:00,3.3390,3.3390,3.3350,3.3360,41
2010-01-25,15:55:00,3.3370,3.3390,3.3365,3.3375,66
2010-01-25,16:00:00,3.3380,3.3380,3.3355,3.3355,68
2010-01-25,16:05:00,3.3365,3.3390,3.3355,3.3370,40
2010-01-25,16:10:00,3.3370,3.3415,3.3365,3.3400,47
2010-01-25,16:15:00,3.3400,3.3430,3.3400,3.3405,44
2010-01-25,16:20:00,3.3410,3.3475,3.3410,3.3475,83
2010-01-25,16:25:00,3.3475,3.3475,3.3450,3.3470,8
2010-01-25,16:30:00,3.3455,3.3480,3.3455,3.3470,38
2010-01-25,16:35:00,3.3465,3.3525,3.3465,3.3515,67
2010-01-25,16:40:00,3.3515,3.3555,3.3515,3.3550,36
2010-01-25,16:45:00,3.3540,3.3605,3.3540,3.3605,136
2010-01-25,16:50:00,3.3605,3.3610,3.3590,3.3610,109
2010-01-25,16:55:00,3.3600,3.3655,3.3595,3.3650,121
2010-01-25,17:00:00,3.3655,3.3695,3.3600,3.3605,165
2010-01-25,17:05:00,3.3615,3.3640,3.3615,3.3620,29
2010-01-25,17:10:00,3.3620,3.3630,3.3590,3.3590,68
2010-01-25,17:15:00,3.3600,3.3625,3.3600,3.3605,48
2010-01-25,17:20:00,3.3605,3.3605,3.3535,3.3555,80
2010-01-25,17:25:00,3.3565,3.3565,3.3535,3.3535,53
2010-01-25,17:30:00,3.3535,3.3535,3.3510,3.3515,77
2010-01-25,17:35:00,3.3515,3.3530,3.3505,3.3530,34
2010-01-25,17:40:00,3.3520,3.3555,3.3520,3.3550,11
2010-01-25,17:45:00,3.3550,3.3555,3.3540,3.3545,5
2010-01-25,17:50:00,3.3550,3.3570,3.3550,3.3555,20
2010-01-25,17:55:00,3.3555,3.3560,3.3540,3.3540,15
2010-01-25,18:00:00,3.3535,3.3535,3.3510,3.3520,35
2010-01-25,18:05:00,3.3520,3.3550,3.3505,3.3505,33
2010-01-25,18:10:00,3.3500,3.3500,3.3435,3.3470,88
2010-01-25,18:15:00,3.3455,3.3470,3.3445,3.3445,33
2010-01-25,18:20:00,3.3450,3.3525,3.3450,3.3520,85
2010-01-25,18:25:00,3.3525,3.3550,3.3520,3.3550,39
2010-01-25,18:30:00,3.3560,3.3615,3.3560,3.3615,48
2010-01-25,18:35:00,3.3620,3.3700,3.3605,3.3700,56
2010-01-25,18:40:00,3.3690,3.3755,3.3670,3.3670,156
2010-01-25,18:45:00,3.3665,3.3735,3.3665,3.3705,67
2010-01-25,18:50:00,3.3690,3.3690,3.3670,3.3680,5
2010-01-25,18:55:00,3.3670,3.3695,3.3650,3.3660,69
2010-01-25,19:00:00,3.3660,3.3700,3.3655,3.3700,50
2010-01-25,19:05:00,3.3700,3.3755,3.3700,3.3755,45
2010-01-25,19:10:00,3.3755,3.3755,3.3705,3.3725,38
2010-01-25,19:15:00,3.3720,3.3720,3.3675,3.3695,22
2010-01-25,19:20:00,3.3690,3.3690,3.3675,3.3690,19
2010-01-25,19:25:00,3.3700,3.3705,3.3700,3.3705,6
2010-01-25,19:30:00,3.3680,3.3700,3.3670,3.3690,49
2010-01-25,19:35:00,3.3690,3.3735,3.3685,3.3725,90
2010-01-25,19:40:00,3.3730,3.3740,3.3705,3.3705,19
2010-01-25,19:45:00,3.3705,3.3705,3.3685,3.3700,54
2010-01-25,19:50:00,3.3705,3.3710,3.3685,3.3710,26
2010-01-25,19:55:00,3.3720,3.3720,3.3700,3.3715,25
2010-01-25,20:00:00,3.3710,3.3715,3.3710,3.3715,15
2010-01-25,20:05:00,3.3705,3.3715,3.3700,3.3705,31
2010-01-25,20:10:00,3.3705,3.3705,3.3675,3.3705,73
2010-01-25,20:15:00,3.3700,3.3770,3.3690,3.3770,90
2010-01-25,20:20:00,3.3785,3.3835,3.3755,3.3755,171
2010-01-25,20:25:00,3.3750,3.3775,3.3740,3.3765,39
2010-01-25,20:30:00,3.3750,3.3750,3.3720,3.3725,90
2010-01-25,20:35:00,3.3725,3.3735,3.3705,3.3715,79
2010-01-25,20:40:00,3.3705,3.3750,3.3690,3.3750,77
2010-01-25,20:45:00,3.3735,3.3735,3.3665,3.3715,125
2010-01-25,20:50:00,3.3725,3.3730,3.3705,3.3715,46
2010-01-25,20:55:00,3.3715,3.3765,3.3690,3.3695,106
2010-01-25,21:00:00,3.3705,3.3725,3.3695,3.3700,48
2010-01-25,21:05:00,3.3690,3.3705,3.3670,3.3705,114
2010-01-25,21:10:00,3.3705,3.3720,3.3665,3.3715,352
2010-01-25,21:15:00,3.3715,3.3765,3.3685,3.3685,192
2010-01-25,21:20:00,3.3680,3.3695,3.3655,3.3670,125
2010-01-25,21:25:00,3.3670,3.3710,3.3660,3.3700,86
2010-01-25,21:30:00,3.3700,3.3710,3.3675,3.3675,130
2010-01-25,21:35:00,3.3670,3.3705,3.3655,3.3705,80
2010-01-25,21:40:00,3.3705,3.3735,3.3700,3.3710,114
2010-01-25,21:45:00,3.3705,3.3745,3.3675,3.3740,214
2010-01-25,21:50:00,3.3735,3.3775,3.3730,3.3770,95
2010-01-25,21:55:00,3.3770,3.3830,3.3760,3.3830,470
2010-01-25,22:00:00,3.3815,3.3860,3.3775,3.3775,511
2010-01-25,22:05:00,3.3780,3.3840,3.3760,3.3800,211
2010-01-25,22:10:00,3.3790,3.3820,3.3760,3.3800,153
2010-01-25,22:15:00,3.3800,3.3805,3.3775,3.3785,103
2010-01-25,22:20:00,3.3785,3.3790,3.3770,3.3770,55
2010-01-25,22:25:00,3.3785,3.3790,3.3735,3.3750,109
2010-01-25,22:30:00,3.3750,3.3785,3.3730,3.3785,199
2010-01-25,22:35:00,3.3790,3.3860,3.3780,3.3840,404
2010-01-25,22:40:00,3.3840,3.3860,3.3805,3.3860,385
2010-01-25,22:45:00,3.3860,3.3925,3.3835,3.3890,517
2010-01-25,22:50:00,3.3890,3.3925,3.3875,3.3920,226
2010-01-25,22:55:00,3.3925,3.3975,3.3890,3.3890,466
2010-01-25,23:00:00,3.3880,3.3915,3.3810,3.3895,559
2010-01-25,23:05:00,3.3880,3.3890,3.3755,3.3785,430
2010-01-25,23:10:00,3.3780,3.3785,3.3705,3.3755,389
2010-01-25,23:15:00,3.3755,3.3920,3.3755,3.3920,418
2010-01-25,23:20:00,3.3915,3.3925,3.3820,3.3865,372
2010-01-25,23:25:00,3.3870,3.3925,3.3840,3.3875,225
2010-01-25,23:30:00,3.3875,3.3930,3.3875,3.3900,265
2010-01-25,23:35:00,3.3900,3.3900,3.3845,3.3880,173
2010-01-25,23:40:00,3.3880,3.3900,3.3810,3.3820,205
2010-01-25,23:45:00,3.3820,3.3890,3.3820,3.3885,129
2010-01-25,23:50:00,3.3870,3.3940,3.3860,3.3935,156
2010-01-25,23:55:00,3.3940,3.4025,3.3935,3.3990,798
2010-01-26,00:00:00,3.3990,3.4000,3.3940,3.3955,326
2010-01-26,00:05:00,3.3965,3.3995,3.3915,3.3930,439
2010-01-26,00:10:00,3.3930,3.3935,3.3855,3.3875,323
2010-01-26,00:15:00,3.3880,3.3935,3.3880,3.3920,280
2010-01-26,00:20:00,3.3925,3.3965,3.3915,3.3930,161
2010-01-26,00:25:00,3.3935,3.3945,3.3885,3.3885,185
2010-01-26,00:30:00,3.3890,3.3940,3.3875,3.3910,135
2010-01-26,00:35:00,3.3910,3.3920,3.3875,3.3900,280
2010-01-26,00:40:00,3.3910,3.3935,3.3870,3.3875,146
2010-01-26,00:45:00,3.3870,3.3920,3.3860,3.3875,203
2010-01-26,00:50:00,3.3880,3.3960,3.3880,3.3890,216
2010-01-26,00:55:00,3.3890,3.3905,3.3855,3.3860,122
2010-01-26,01:00:00,3.3865,3.3895,3.3860,3.3880,63
2010-01-26,01:05:00,3.3890,3.3945,3.3890,3.3920,121
2010-01-26,01:10:00,3.3920,3.3945,3.3905,3.3915,117
2010-01-26,01:15:00,3.3915,3.3925,3.3890,3.3925,74
2010-01-26,01:20:00,3.3915,3.3965,3.3915,3.3950,148
2010-01-26,01:25:00,3.3955,3.3960,3.3930,3.3930,84
2010-01-26,01:30:00,3.3925,3.3950,3.3905,3.3920,76
2010-01-26,01:35:00,3.3925,3.3955,3.3925,3.3940,63
2010-01-26,01:40:00,3.3935,3.3945,3.3910,3.3925,92
2010-01-26,01:45:00,3.3925,3.3935,3.3915,3.3925,83
2010-01-26,01:50:00,3.3935,3.3965,3.3925,3.3955,199
2010-01-26,01:55:00,3.3950,3.3975,3.3875,3.3895,615
2010-01-26,02:00:00,3.3900,3.3920,3.3875,3.3900,281
2010-01-26,02:05:00,3.3900,3.3900,3.3870,3.3890,122
2010-01-26,02:10:00,3.3890,3.3930,3.3880,3.3890,12
2010-01-26,02:15:00,3.3890,3.3915,3.3875,3.3905,51
2010-01-26,02:20:00,3.3920,3.3940,3.3915,3.3940,49
2010-01-26,02:25:00,3.3940,3.3965,3.3890,3.3900,81
2010-01-26,02:30:00,3.3900,3.3915,3.3875,3.3880,34
2010-01-26,02:35:00,3.3880,3.3910,3.3880,3.3895,41
2010-01-26,02:40:00,3.3885,3.3895,3.3870,3.3885,29
2010-01-26,02:45:00,3.3885,3.3885,3.3870,3.3870,26
2010-01-26,02:50:00,3.3875,3.3875,3.3860,3.3860,21
2010-01-26,02:55:00,3.3860,3.3885,3.3855,3.3865,12
2010-01-26,03:00:00,3.3855,3.3865,3.3825,3.3830,46
2010-01-26,03:05:00,3.3835,3.3865,3.3830,3.3865,19
2010-01-26,03:10:00,3.3875,3.3880,3.3860,3.3860,21
2010-01-26,03:15:00,3.3885,3.3890,3.3860,3.3860,5
2010-01-26,03:20:00,3.3860,3.3870,3.3850,3.3870,12
2010-01-26,03:25:00,3.3875,3.3910,3.3875,3.3875,34
2010-01-26,03:30:00,3.3860,3.3860,3.3840,3.3845,14
2010-01-26,03:35:00,3.3840,3.3865,3.3820,3.3865,11
2010-01-26,03:40:00,3.3860,3.3860,3.3830,3.3850,13
2010-01-26,03:45:00,3.3850,3.3855,3.3830,3.3845,41
2010-01-26,03:50:00,3.3860,3.3885,3.3845,3.3880,9
2010-01-26,03:55:00,3.3855,3.3870,3.3825,3.3825,18
2010-01-26,04:00:00,3.3830,3.3860,3.3830,3.3860,12
2010-01-26,04:05:00,3.3860,3.3875,3.3855,3.3875,16
2010-01-26,04:10:00,3.3860,3.3900,3.3850,3.3870,18
2010-01-26,04:15:00,3.3870,3.3870,3.3870,3.3870,2
2010-01-26,04:20:00,3.3870,3.3870,3.3870,3.3870,1
2010-01-26,04:25:00,3.3855,3.3855,3.3850,3.3850,10
2010-01-26,04:30:00,3.3930,3.3930,3.3855,3.3855,2
2010-01-26,04:35:00,3.3870,3.3875,3.3870,3.3875,2
2010-01-26,04:40:00,3.3865,3.3865,3.3830,3.3830,20
2010-01-26,04:45:00,3.3830,3.3865,3.3830,3.3840,12
2010-01-26,04:50:00,3.3845,3.3850,3.3830,3.3830,29
2010-01-26,04:55:00,3.3825,3.3845,3.3780,3.3780,34
2010-01-26,05:00:00,3.3780,3.3825,3.3775,3.3825,19
2010-01-26,05:05:00,3.3815,3.3815,3.3800,3.3800,52
2010-01-26,05:10:00,3.3805,3.3810,3.3780,3.3795,84
2010-01-26,05:20:00,3.3820,3.3825,3.3820,3.3820,7
2010-01-26,05:25:00,3.3820,3.3850,3.3820,3.3850,4
2010-01-26,05:30:00,3.3875,3.3890,3.3870,3.3890,6
2010-01-26,05:35:00,3.3875,3.3930,3.3870,3.3930,4
2010-01-26,05:40:00,3.3865,3.3885,3.3865,3.3885,4
2010-01-26,05:45:00,3.3865,3.3865,3.3865,3.3865,1
2010-01-26,05:50:00,3.3860,3.3860,3.3845,3.3845,4
2010-01-26,05:55:00,3.3845,3.3845,3.3845,3.3845,1
2010-01-26,06:00:00,3.3870,3.3875,3.3870,3.3875,3
2010-01-26,06:05:00,3.3880,3.3880,3.3880,3.3880,1
2010-01-26,06:10:00,3.3890,3.3890,3.3860,3.3860,3
2010-01-26,06:15:00,3.3930,3.3930,3.3930,3.3930,1
2010-01-26,07:00:00,3.3830,3.3830,3.3830,3.3830,1
2010-01-26,07:10:00,3.3835,3.3835,3.3835,3.3835,1
2010-01-26,07:45:00,3.3875,3.3875,3.3875,3.3875,2
2010-01-26,08:00:00,3.3895,3.3895,3.3895,3.3895,1
2010-01-26,08:05:00,3.3885,3.3955,3.3880,3.3955,23
2010-01-26,08:10:00,3.3940,3.3960,3.3940,3.3955,23
2010-01-26,08:15:00,3.3935,3.3945,3.3930,3.3930,6
2010-01-26,08:20:00,3.3945,3.3950,3.3945,3.3950,3
2010-01-26,08:25:00,3.3955,3.3955,3.3955,3.3955,1
2010-01-26,08:30:00,3.3940,3.3940,3.3940,3.3940,1
2010-01-26,08:35:00,3.3930,3.3930,3.3910,3.3930,9
2010-01-26,08:40:00,3.3910,3.3910,3.3905,3.3905,3
2010-01-26,08:45:00,3.3910,3.3930,3.3910,3.3930,2
2010-01-26,08:50:00,3.3930,3.3965,3.3930,3.3965,6
2010-01-26,08:55:00,3.3965,3.3965,3.3910,3.3910,12
2010-01-26,09:00:00,3.3935,3.3935,3.3785,3.3810,74
2010-01-26,09:05:00,3.3810,3.3835,3.3760,3.3760,48
2010-01-26,09:10:00,3.3775,3.3820,3.3775,3.3815,26
2010-01-26,09:15:00,3.3825,3.3880,3.3825,3.3850,18
2010-01-26,09:20:00,3.3840,3.3840,3.3840,3.3840,1
2010-01-26,09:25:00,3.3855,3.3855,3.3825,3.3825,4
2010-01-26,09:30:00,3.3825,3.3825,3.3810,3.3810,3
2010-01-26,09:35:00,3.3820,3.3830,3.3800,3.3800,9
2010-01-26,09:40:00,3.3810,3.3810,3.3785,3.3805,13
2010-01-26,09:45:00,3.3815,3.3830,3.3795,3.3820,26
2010-01-26,09:50:00,3.3820,3.3835,3.3785,3.3815,28
2010-01-26,09:55:00,3.3805,3.3805,3.3780,3.3785,9
2010-01-26,10:00:00,3.3805,3.3810,3.3785,3.3810,7
2010-01-26,10:05:00,3.3790,3.3795,3.3730,3.3730,31
2010-01-26,10:10:00,3.3725,3.3750,3.3720,3.3750,18
2010-01-26,10:15:00,3.3765,3.3765,3.3710,3.3710,45
2010-01-26,10:20:00,3.3725,3.3725,3.3725,3.3725,2
2010-01-26,10:25:00,3.3715,3.3715,3.3715,3.3715,2
2010-01-26,10:30:00,3.3710,3.3710,3.3695,3.3695,36
2010-01-26,10:35:00,3.3730,3.3735,3.3700,3.3710,12
2010-01-26,10:40:00,3.3720,3.3725,3.3705,3.3705,5
2010-01-26,10:45:00,3.3720,3.3735,3.3720,3.3735,4
2010-01-26,10:50:00,3.3740,3.3740,3.3695,3.3700,6
2010-01-26,10:55:00,3.3695,3.3705,3.3670,3.3675,22
2010-01-26,11:00:00,3.3670,3.3670,3.3640,3.3660,83
2010-01-26,11:05:00,3.3650,3.3665,3.3635,3.3640,38
2010-01-26,11:10:00,3.3640,3.3670,3.3635,3.3670,13
2010-01-26,11:15:00,3.3670,3.3670,3.3650,3.3650,14
2010-01-26,11:20:00,3.3640,3.3645,3.3600,3.3625,60
2010-01-26,11:25:00,3.3620,3.3625,3.3605,3.3620,44
2010-01-26,11:30:00,3.3610,3.3620,3.3595,3.3595,63
2010-01-26,11:35:00,3.3590,3.3595,3.3585,3.3595,34
2010-01-26,11:40:00,3.3585,3.3605,3.3570,3.3570,82
2010-01-26,11:45:00,3.3570,3.3570,3.3545,3.3560,34
2010-01-26,11:50:00,3.3570,3.3580,3.3560,3.3560,19
2010-01-26,11:55:00,3.3565,3.3565,3.3555,3.3555,11
2010-01-26,12:00:00,3.3560,3.3560,3.3525,3.3550,27
2010-01-26,12:05:00,3.3545,3.3560,3.3545,3.3560,10
2010-01-26,12:10:00,3.3560,3.3565,3.3550,3.3550,19
2010-01-26,12:15:00,3.3560,3.3560,3.3545,3.3560,38
2010-01-26,12:20:00,3.3565,3.3595,3.3560,3.3595,30
2010-01-26,12:25:00,3.3600,3.3600,3.3575,3.3575,4
2010-01-26,12:30:00,3.3585,3.3590,3.3570,3.3590,8
2010-01-26,12:40:00,3.3570,3.3595,3.3540,3.3545,26
2010-01-26,12:45:00,3.3555,3.3555,3.3550,3.3550,3
2010-01-26,12:50:00,3.3575,3.3575,3.3545,3.3545,4
2010-01-26,12:55:00,3.3550,3.3550,3.3500,3.3510,41
2010-01-26,13:00:00,3.3500,3.3525,3.3500,3.3505,12
2010-01-26,13:05:00,3.3535,3.3535,3.3520,3.3535,9
2010-01-26,13:10:00,3.3540,3.3550,3.3535,3.3535,19
2010-01-26,13:15:00,3.3535,3.3535,3.3485,3.3500,25
2010-01-26,13:20:00,3.3505,3.3520,3.3495,3.3510,19
2010-01-26,13:25:00,3.3510,3.3510,3.3485,3.3500,24
2010-01-26,13:30:00,3.3500,3.3500,3.3475,3.3485,53
2010-01-26,13:35:00,3.3475,3.3475,3.3430,3.3430,61
2010-01-26,13:40:00,3.3450,3.3450,3.3410,3.3450,24
2010-01-26,13:45:00,3.3455,3.3455,3.3380,3.3380,46
2010-01-26,13:50:00,3.3390,3.3400,3.3360,3.3390,29
2010-01-26,13:55:00,3.3395,3.3410,3.3380,3.3400,14
2010-01-26,14:00:00,3.3415,3.3415,3.3375,3.3385,26
2010-01-26,14:05:00,3.3410,3.3440,3.3385,3.3425,21
2010-01-26,14:10:00,3.3440,3.3460,3.3400,3.3400,25
2010-01-26,14:15:00,3.3425,3.3445,3.3405,3.3435,26
2010-01-26,14:20:00,3.3405,3.3405,3.3370,3.3375,12
2010-01-26,14:25:00,3.3355,3.3365,3.3350,3.3365,5
2010-01-26,14:30:00,3.3350,3.3350,3.3330,3.3345,33
2010-01-26,14:35:00,3.3340,3.3355,3.3330,3.3355,10
2010-01-26,14:40:00,3.3360,3.3375,3.3355,3.3355,17
2010-01-26,14:45:00,3.3355,3.3355,3.3345,3.3355,16
2010-01-26,14:50:00,3.3345,3.3360,3.3330,3.3360,57
2010-01-26,14:55:00,3.3360,3.3360,3.3330,3.3345,34
2010-01-26,15:00:00,3.3360,3.3380,3.3345,3.3370,58
2010-01-26,15:05:00,3.3370,3.3400,3.3355,3.3370,53
2010-01-26,15:10:00,3.3350,3.3350,3.3325,3.3335,29
2010-01-26,15:15:00,3.3335,3.3360,3.3335,3.3360,7
2010-01-26,15:20:00,3.3335,3.3350,3.3335,3.3350,19
2010-01-26,15:25:00,3.3335,3.3335,3.3285,3.3300,108
2010-01-26,15:30:00,3.3300,3.3350,3.3300,3.3340,21
2010-01-26,15:35:00,3.3320,3.3320,3.3275,3.3275,22
2010-01-26,15:40:00,3.3295,3.3300,3.3290,3.3290,13
2010-01-26,15:45:00,3.3300,3.3330,3.3295,3.3330,17
2010-01-26,15:50:00,3.3290,3.3290,3.3285,3.3285,10
2010-01-26,15:55:00,3.3275,3.3275,3.3265,3.3265,13
2010-01-26,16:00:00,3.3270,3.3300,3.3255,3.3270,79
2010-01-26,16:05:00,3.3275,3.3340,3.3270,3.3340,105
2010-01-26,16:10:00,3.3335,3.3340,3.3310,3.3330,49
2010-01-26,16:15:00,3.3330,3.3360,3.3330,3.3360,48
2010-01-26,16:20:00,3.3340,3.3385,3.3340,3.3365,60
2010-01-26,16:25:00,3.3375,3.3380,3.3315,3.3320,52
2010-01-26,16:30:00,3.3340,3.3340,3.3300,3.3300,5
2010-01-26,16:35:00,3.3315,3.3315,3.3310,3.3310,5
2010-01-26,16:40:00,3.3330,3.3395,3.3330,3.3380,47
2010-01-26,16:45:00,3.3390,3.3475,3.3390,3.3460,103
2010-01-26,16:50:00,3.3445,3.3480,3.3400,3.3400,39
2010-01-26,16:55:00,3.3425,3.3425,3.3420,3.3420,10
2010-01-26,17:00:00,3.3415,3.3475,3.3415,3.3440,39
2010-01-26,17:05:00,3.3440,3.3445,3.3400,3.3445,37
2010-01-26,17:10:00,3.3445,3.3450,3.3425,3.3450,31
2010-01-26,17:15:00,3.3435,3.3435,3.3420,3.3425,5
2010-01-26,17:20:00,3.3435,3.3435,3.3400,3.3400,31
2010-01-26,17:25:00,3.3425,3.3435,3.3400,3.3405,28
2010-01-26,17:30:00,3.3400,3.3400,3.3295,3.3360,98
2010-01-26,17:35:00,3.3355,3.3355,3.3350,3.3350,2
2010-01-26,17:40:00,3.3355,3.3400,3.3340,3.3385,24
2010-01-26,17:45:00,3.3400,3.3415,3.3365,3.3380,40
2010-01-26,17:50:00,3.3370,3.3430,3.3370,3.3430,8
2010-01-26,17:55:00,3.3435,3.3450,3.3420,3.3450,24
2010-01-26,18:00:00,3.3450,3.3480,3.3450,3.3460,22
2010-01-26,18:05:00,3.3460,3.3485,3.3440,3.3475,37
2010-01-26,18:10:00,3.3470,3.3485,3.3455,3.3465,92
2010-01-26,18:15:00,3.3470,3.3550,3.3470,3.3540,307
2010-01-26,18:20:00,3.3510,3.3510,3.3495,3.3510,27
2010-01-26,18:25:00,3.3500,3.3520,3.3500,3.3505,14
2010-01-26,18:30:00,3.3515,3.3520,3.3485,3.3490,19
2010-01-26,18:35:00,3.3510,3.3510,3.3465,3.3465,15
2010-01-26,18:40:00,3.3460,3.3480,3.3460,3.3480,26
2010-01-26,18:45:00,3.3480,3.3485,3.3445,3.3445,94
2010-01-26,18:50:00,3.3435,3.3475,3.3430,3.3475,20
2010-01-26,18:55:00,3.3485,3.3500,3.3480,3.3495,37
2010-01-26,19:00:00,3.3500,3.3510,3.3500,3.3505,7
2010-01-26,19:05:00,3.3480,3.3495,3.3470,3.3490,11
2010-01-26,19:10:00,3.3460,3.3490,3.3450,3.3490,9
2010-01-26,19:15:00,3.3480,3.3480,3.3480,3.3480,1
2010-01-26,19:20:00,3.3450,3.3450,3.3450,3.3450,1
2010-01-26,19:25:00,3.3435,3.3450,3.3380,3.3390,51
2010-01-26,19:30:00,3.3415,3.3455,3.3410,3.3410,16
2010-01-26,19:35:00,3.3405,3.3410,3.3395,3.3405,34
2010-01-26,19:40:00,3.3420,3.3430,3.3410,3.3410,22
2010-01-26,19:50:00,3.3420,3.3420,3.3375,3.3375,15
2010-01-26,19:55:00,3.3375,3.3390,3.3375,3.3375,19
2010-01-26,20:00:00,3.3375,3.3385,3.3355,3.3375,43
2010-01-26,20:05:00,3.3365,3.3385,3.3355,3.3380,75
2010-01-26,20:10:00,3.3355,3.3375,3.3350,3.3350,83
2010-01-26,20:15:00,3.3360,3.3360,3.3335,3.3335,42
2010-01-26,20:20:00,3.3340,3.3340,3.3265,3.3270,131
2010-01-26,20:25:00,3.3300,3.3300,3.3260,3.3290,41
2010-01-26,20:30:00,3.3300,3.3360,3.3290,3.3350,124
2010-01-26,20:35:00,3.3355,3.3385,3.3335,3.3360,103
2010-01-26,20:40:00,3.3360,3.3520,3.3360,3.3485,491
2010-01-26,20:45:00,3.3470,3.3530,3.3460,3.3500,214
2010-01-26,20:50:00,3.3500,3.3575,3.3500,3.3525,117
2010-01-26,20:55:00,3.3520,3.3525,3.3505,3.3520,38
2010-01-26,21:00:00,3.3505,3.3530,3.3500,3.3525,15
2010-01-26,21:05:00,3.3530,3.3560,3.3490,3.3510,132
2010-01-26,21:10:00,3.3505,3.3510,3.3445,3.3480,291
2010-01-26,21:15:00,3.3475,3.3475,3.3415,3.3430,168
2010-01-26,21:20:00,3.3435,3.3450,3.3335,3.3355,288
2010-01-26,21:25:00,3.3360,3.3375,3.3325,3.3340,270
2010-01-26,21:30:00,3.3335,3.3410,3.3330,3.3405,322
2010-01-26,21:35:00,3.3395,3.3405,3.3355,3.3365,168
2010-01-26,21:40:00,3.3365,3.3400,3.3355,3.3390,84
2010-01-26,21:45:00,3.3395,3.3410,3.3390,3.3395,79
2010-01-26,21:50:00,3.3395,3.3395,3.3300,3.3305,241
2010-01-26,21:55:00,3.3310,3.3330,3.3285,3.3325,355
2010-01-26,22:00:00,3.3325,3.3360,3.3270,3.3280,245
2010-01-26,22:05:00,3.3290,3.3300,3.3125,3.3170,994
2010-01-26,22:10:00,3.3180,3.3195,3.3060,3.3095,706
2010-01-26,22:15:00,3.3095,3.3190,3.3095,3.3115,441
2010-01-26,22:20:00,3.3125,3.3190,3.3125,3.3165,363
2010-01-26,22:25:00,3.3180,3.3190,3.3100,3.3110,225
2010-01-26,22:30:00,3.3100,3.3185,3.3080,3.3175,357
2010-01-26,22:35:00,3.3170,3.3310,3.3165,3.3260,622
2010-01-26,22:40:00,3.3265,3.3355,3.3225,3.3320,443
2010-01-26,22:45:00,3.3330,3.3380,3.3285,3.3300,500
2010-01-26,22:50:00,3.3300,3.3300,3.3220,3.3240,303
2010-01-26,22:55:00,3.3240,3.3275,3.3225,3.3245,289
2010-01-26,23:00:00,3.3270,3.3325,3.3230,3.3290,362
2010-01-26,23:05:00,3.3290,3.3405,3.3290,3.3360,510
2010-01-26,23:10:00,3.3360,3.3405,3.3330,3.3405,310
2010-01-26,23:15:00,3.3410,3.3475,3.3395,3.3415,376
2010-01-26,23:20:00,3.3410,3.3490,3.3400,3.3460,409
2010-01-26,23:25:00,3.3460,3.3495,3.3400,3.3435,290
2010-01-26,23:30:00,3.3445,3.3455,3.3340,3.3355,291
2010-01-26,23:35:00,3.3360,3.3400,3.3330,3.3340,256
2010-01-26,23:40:00,3.3350,3.3440,3.3330,3.3420,220
2010-01-26,23:45:00,3.3430,3.3465,3.3415,3.3435,204
2010-01-26,23:50:00,3.3440,3.3455,3.3390,3.3430,161
2010-01-26,23:55:00,3.3430,3.3465,3.3425,3.3465,245
2010-01-27,00:00:00,3.3460,3.3475,3.3430,3.3475,138
2010-01-27,00:05:00,3.3475,3.3520,3.3465,3.3505,338
2010-01-27,00:10:00,3.3515,3.3520,3.3475,3.3490,217
2010-01-27,00:15:00,3.3505,3.3525,3.3420,3.3450,169
2010-01-27,00:20:00,3.3445,3.3495,3.3435,3.3470,118
2010-01-27,00:25:00,3.3490,3.3585,3.3480,3.3580,277
2010-01-27,00:30:00,3.3580,3.3590,3.3550,3.3555,188
2010-01-27,00:35:00,3.3550,3.3665,3.3550,3.3645,417
2010-01-27,00:40:00,3.3640,3.3645,3.3560,3.3620,147
2010-01-27,00:45:00,3.3620,3.3635,3.3575,3.3585,165
2010-01-27,00:50:00,3.3590,3.3615,3.3580,3.3580,337
2010-01-27,00:55:00,3.3570,3.3570,3.3505,3.3505,246
2010-01-27,01:00:00,3.3520,3.3555,3.3505,3.3530,143
2010-01-27,01:05:00,3.3530,3.3540,3.3470,3.3480,277
2010-01-27,01:10:00,3.3490,3.3505,3.3425,3.3495,201
2010-01-27,01:15:00,3.3495,3.3500,3.3425,3.3440,79
2010-01-27,01:20:00,3.3435,3.3485,3.3435,3.3465,92
2010-01-27,01:25:00,3.3465,3.3500,3.3455,3.3495,105
2010-01-27,01:30:00,3.3495,3.3505,3.3460,3.3470,114
2010-01-27,01:35:00,3.3465,3.3510,3.3450,3.3500,136
2010-01-27,01:40:00,3.3480,3.3535,3.3460,3.3505,168
2010-01-27,01:45:00,3.3495,3.3520,3.3445,3.3450,128
2010-01-27,01:50:00,3.3455,3.3480,3.3445,3.3465,89
2010-01-27,01:55:00,3.3465,3.3470,3.3380,3.3405,604
2010-01-27,02:00:00,3.3410,3.3470,3.3400,3.3400,293
2010-01-27,02:05:00,3.3400,3.3465,3.3400,3.3455,144
2010-01-27,02:10:00,3.3455,3.3475,3.3450,3.3455,49
2010-01-27,02:15:00,3.3455,3.3460,3.3430,3.3430,82
2010-01-27,02:20:00,3.3430,3.3475,3.3395,3.3460,55
2010-01-27,02:25:00,3.3450,3.3450,3.3390,3.3420,114
2010-01-27,02:30:00,3.3430,3.3430,3.3395,3.3405,41
2010-01-27,02:35:00,3.3425,3.3485,3.3420,3.3470,86
2010-01-27,02:40:00,3.3475,3.3475,3.3465,3.3475,18
2010-01-27,02:45:00,3.3480,3.3495,3.3470,3.3470,41
2010-01-27,02:50:00,3.3470,3.3485,3.3470,3.3470,16
2010-01-27,02:55:00,3.3485,3.3495,3.3480,3.3490,22
2010-01-27,03:00:00,3.3495,3.3520,3.3475,3.3475,24
2010-01-27,03:05:00,3.3475,3.3475,3.3415,3.3415,23
2010-01-27,03:10:00,3.3415,3.3455,3.3415,3.3450,38
2010-01-27,03:15:00,3.3460,3.3485,3.3460,3.3465,23
2010-01-27,03:20:00,3.3475,3.3485,3.3475,3.3485,5
2010-01-27,03:25:00,3.3485,3.3490,3.3455,3.3455,17
2010-01-27,03:30:00,3.3465,3.3465,3.3445,3.3445,13
2010-01-27,03:35:00,3.3455,3.3455,3.3425,3.3425,17
2010-01-27,03:40:00,3.3420,3.3460,3.3420,3.3460,4
2010-01-27,03:45:00,3.3475,3.3475,3.3450,3.3450,5
2010-01-27,03:50:00,3.3475,3.3475,3.3460,3.3460,6
2010-01-27,03:55:00,3.3435,3.3475,3.3435,3.3470,9
2010-01-27,04:00:00,3.3460,3.3475,3.3450,3.3450,6
2010-01-27,04:05:00,3.3465,3.3470,3.3455,3.3455,5
2010-01-27,04:10:00,3.3460,3.3460,3.3440,3.3440,7
2010-01-27,04:15:00,3.3440,3.3440,3.3400,3.3400,39
2010-01-27,04:20:00,3.3400,3.3420,3.3400,3.3420,6
2010-01-27,04:25:00,3.3425,3.3430,3.3400,3.3405,8
2010-01-27,04:30:00,3.3395,3.3410,3.3380,3.3380,31
2010-01-27,04:35:00,3.3380,3.3410,3.3370,3.3400,35
2010-01-27,04:40:00,3.3380,3.3380,3.3370,3.3370,20
2010-01-27,04:45:00,3.3380,3.3380,3.3350,3.3365,28
2010-01-27,04:50:00,3.3350,3.3350,3.3320,3.3325,20
2010-01-27,04:55:00,3.3340,3.3380,3.3340,3.3375,57
2010-01-27,05:00:00,3.3395,3.3395,3.3385,3.3385,16
2010-01-27,05:05:00,3.3385,3.3385,3.3365,3.3365,11
2010-01-27,05:10:00,3.3390,3.3390,3.3390,3.3390,2
2010-01-27,05:15:00,3.3360,3.3360,3.3360,3.3360,1
2010-01-27,05:20:00,3.3395,3.3395,3.3395,3.3395,1
2010-01-27,05:25:00,3.3385,3.3385,3.3330,3.3335,33
2010-01-27,05:30:00,3.3340,3.3340,3.3340,3.3340,10
2010-01-27,05:40:00,3.3335,3.3395,3.3325,3.3340,14
2010-01-27,05:45:00,3.3340,3.3340,3.3340,3.3340,5
2010-01-27,05:50:00,3.3340,3.3340,3.3340,3.3340,1
2010-01-27,06:00:00,3.3350,3.3375,3.3350,3.3375,4
2010-01-27,06:05:00,3.3360,3.3360,3.3360,3.3360,8
2010-01-27,06:10:00,3.3375,3.3400,3.3370,3.3400,10
2010-01-27,06:20:00,3.3395,3.3395,3.3395,3.3395,1
2010-01-27,07:05:00,3.3395,3.3395,3.3395,3.3395,3
2010-01-27,07:10:00,3.3415,3.3455,3.3410,3.3455,11
2010-01-27,07:15:00,3.3430,3.3430,3.3420,3.3430,6
2010-01-27,07:20:00,3.3430,3.3430,3.3420,3.3430,17
2010-01-27,07:25:00,3.3415,3.3415,3.3415,3.3415,1
2010-01-27,07:30:00,3.3395,3.3395,3.3365,3.3365,3
2010-01-27,07:40:00,3.3350,3.3350,3.3340,3.3340,5
2010-01-27,07:45:00,3.3350,3.3350,3.3350,3.3350,1
2010-01-27,07:50:00,3.3350,3.3350,3.3350,3.3350,9
2010-01-27,07:55:00,3.3350,3.3350,3.3350,3.3350,1
2010-01-27,08:00:00,3.3380,3.3420,3.3380,3.3420,5
2010-01-27,08:05:00,3.3425,3.3425,3.3410,3.3410,9
2010-01-27,08:10:00,3.3390,3.3390,3.3355,3.3355,8
2010-01-27,08:25:00,3.3400,3.3400,3.3400,3.3400,1
2010-01-27,08:30:00,3.3405,3.3420,3.3380,3.3405,14
2010-01-27,08:35:00,3.3425,3.3435,3.3425,3.3435,10
2010-01-27,08:40:00,3.3430,3.3445,3.3430,3.3440,10
2010-01-27,08:45:00,3.3435,3.3440,3.3435,3.3440,10
2010-01-27,08:55:00,3.3400,3.3400,3.3400,3.3400,5
2010-01-27,09:00:00,3.3425,3.3500,3.3385,3.3495,77
2010-01-27,09:05:00,3.3495,3.3500,3.3390,3.3400,24
2010-01-27,09:10:00,3.3400,3.3400,3.3380,3.3400,21
2010-01-27,09:15:00,3.3410,3.3450,3.3410,3.3415,10
2010-01-27,09:20:00,3.3440,3.3450,3.3440,3.3445,10
2010-01-27,09:25:00,3.3435,3.3450,3.3415,3.3445,11
2010-01-27,09:30:00,3.3445,3.3470,3.3435,3.3435,17
2010-01-27,09:35:00,3.3415,3.3415,3.3415,3.3415,3
2010-01-27,09:40:00,3.3405,3.3410,3.3400,3.3410,5
2010-01-27,09:45:00,3.3450,3.3480,3.3440,3.3465,9
2010-01-27,09:50:00,3.3440,3.3440,3.3425,3.3425,9
2010-01-27,09:55:00,3.3455,3.3475,3.3455,3.3475,16
2010-01-27,10:00:00,3.3475,3.3500,3.3470,3.3470,45
2010-01-27,10:05:00,3.3475,3.3480,3.3475,3.3480,2
2010-01-27,10:10:00,3.3475,3.3475,3.3435,3.3435,8
2010-01-27,10:15:00,3.3460,3.3465,3.3435,3.3435,13
2010-01-27,10:20:00,3.3420,3.3425,3.3305,3.3310,70
2010-01-27,10:25:00,3.3315,3.3360,3.3315,3.3355,19
2010-01-27,10:30:00,3.3365,3.3365,3.3260,3.3340,82
2010-01-27,10:35:00,3.3345,3.3375,3.3310,3.3310,12
2010-01-27,10:40:00,3.3370,3.3410,3.3370,3.3395,14
2010-01-27,10:45:00,3.3400,3.3440,3.3395,3.3440,15
2010-01-27,10:50:00,3.3440,3.3470,3.3425,3.3425,25
2010-01-27,10:55:00,3.3420,3.3450,3.3420,3.3425,12
2010-01-27,11:00:00,3.3420,3.3485,3.3420,3.3485,16
2010-01-27,11:05:00,3.3485,3.3495,3.3400,3.3475,23
2010-01-27,11:10:00,3.3475,3.3490,3.3475,3.3490,11
2010-01-27,11:15:00,3.3485,3.3490,3.3480,3.3485,4
2010-01-27,11:20:00,3.3490,3.3540,3.3490,3.3510,34
2010-01-27,11:25:00,3.3525,3.3550,3.3520,3.3520,25
2010-01-27,11:30:00,3.3520,3.3520,3.3520,3.3520,1
2010-01-27,11:35:00,3.3530,3.3545,3.3530,3.3535,9
2010-01-27,11:40:00,3.3545,3.3550,3.3520,3.3520,20
2010-01-27,11:45:00,3.3520,3.3525,3.3510,3.3510,9
2010-01-27,11:50:00,3.3530,3.3540,3.3530,3.3540,3
2010-01-27,11:55:00,3.3525,3.3550,3.3520,3.3545,23
2010-01-27,12:00:00,3.3510,3.3510,3.3500,3.3500,9
2010-01-27,12:05:00,3.3485,3.3485,3.3485,3.3485,1
2010-01-27,12:10:00,3.3480,3.3500,3.3470,3.3475,16
2010-01-27,12:15:00,3.3475,3.3475,3.3475,3.3475,1
2010-01-27,12:20:00,3.3480,3.3480,3.3470,3.3480,21
2010-01-27,12:25:00,3.3480,3.3500,3.3480,3.3500,13
2010-01-27,12:30:00,3.3520,3.3560,3.3500,3.3560,89
2010-01-27,12:35:00,3.3560,3.3565,3.3545,3.3545,34
2010-01-27,12:40:00,3.3550,3.3570,3.3545,3.3565,25
2010-01-27,12:45:00,3.3570,3.3570,3.3555,3.3565,21
2010-01-27,12:50:00,3.3565,3.3570,3.3540,3.3550,22
2010-01-27,12:55:00,3.3550,3.3550,3.3530,3.3535,12
2010-01-27,13:00:00,3.3535,3.3550,3.3535,3.3545,12
2010-01-27,13:05:00,3.3535,3.3535,3.3515,3.3520,18
2010-01-27,13:10:00,3.3520,3.3530,3.3515,3.3525,6
2010-01-27,13:15:00,3.3520,3.3525,3.3515,3.3515,4
2010-01-27,13:20:00,3.3525,3.3525,3.3515,3.3525,5
2010-01-27,13:25:00,3.3525,3.3540,3.3525,3.3535,16
2010-01-27,13:30:00,3.3530,3.3535,3.3515,3.3535,8
2010-01-27,13:35:00,3.3520,3.3520,3.3475,3.3475,18
2010-01-27,13:40:00,3.3485,3.3485,3.3450,3.3480,18
2010-01-27,13:45:00,3.3470,3.3475,3.3455,3.3460,14
2010-01-27,13:50:00,3.3460,3.3490,3.3460,3.3480,11
2010-01-27,13:55:00,3.3475,3.3520,3.3455,3.3505,87
2010-01-27,14:00:00,3.3515,3.3515,3.3505,3.3510,6
2010-01-27,14:05:00,3.3515,3.3525,3.3515,3.3525,19
2010-01-27,14:10:00,3.3520,3.3540,3.3520,3.3530,20
2010-01-27,14:15:00,3.3525,3.3525,3.3505,3.3505,23
2010-01-27,14:20:00,3.3520,3.3520,3.3500,3.3500,3
2010-01-27,14:25:00,3.3500,3.3500,3.3465,3.3465,20
2010-01-27,14:30:00,3.3480,3.3500,3.3480,3.3490,22
2010-01-27,14:35:00,3.3495,3.3495,3.3460,3.3475,25
2010-01-27,14:40:00,3.3475,3.3480,3.3450,3.3450,57
2010-01-27,14:45:00,3.3450,3.3460,3.3450,3.3455,25
2010-01-27,14:50:00,3.3450,3.3460,3.3440,3.3445,30
2010-01-27,14:55:00,3.3440,3.3440,3.3395,3.3425,71
2010-01-27,15:00:00,3.3430,3.3435,3.3390,3.3395,47
2010-01-27,15:05:00,3.3400,3.3400,3.3290,3.3300,154
2010-01-27,15:10:00,3.3305,3.3305,3.3260,3.3260,126
2010-01-27,15:15:00,3.3250,3.3315,3.3240,3.3300,56
2010-01-27,15:20:00,3.3305,3.3305,3.3270,3.3275,76
2010-01-27,15:25:00,3.3265,3.3300,3.3255,3.3300,55
2010-01-27,15:30:00,3.3310,3.3345,3.3300,3.3300,40
2010-01-27,15:35:00,3.3295,3.3345,3.3295,3.3320,21
2010-01-27,15:40:00,3.3325,3.3340,3.3310,3.3320,12
2010-01-27,15:45:00,3.3330,3.3330,3.3330,3.3330,13
2010-01-27,15:50:00,3.3335,3.3375,3.3330,3.3350,41
2010-01-27,15:55:00,3.3345,3.3345,3.3310,3.3320,18
2010-01-27,16:00:00,3.3315,3.3315,3.3215,3.3230,123
2010-01-27,16:05:00,3.3230,3.3260,3.3220,3.3245,114
2010-01-27,16:10:00,3.3245,3.3265,3.3210,3.3250,64
2010-01-27,16:15:00,3.3250,3.3255,3.3195,3.3195,104
2010-01-27,16:20:00,3.3195,3.3200,3.3170,3.3170,84
2010-01-27,16:25:00,3.3170,3.3170,3.3065,3.3120,254
2010-01-27,16:30:00,3.3125,3.3175,3.3120,3.3170,82
2010-01-27,16:35:00,3.3170,3.3215,3.3170,3.3190,56
2010-01-27,16:40:00,3.3180,3.3180,3.3140,3.3160,34
2010-01-27,16:45:00,3.3140,3.3145,3.3085,3.3105,55
2010-01-27,16:50:00,3.3090,3.3130,3.3060,3.3100,80
2010-01-27,16:55:00,3.3100,3.3150,3.3100,3.3140,47
2010-01-27,17:00:00,3.3140,3.3165,3.3120,3.3135,58
2010-01-27,17:05:00,3.3130,3.3140,3.3105,3.3135,46
2010-01-27,17:10:00,3.3135,3.3140,3.3100,3.3140,63
2010-01-27,17:15:00,3.3140,3.3140,3.3100,3.3135,64
2010-01-27,17:20:00,3.3120,3.3120,3.3075,3.3090,43
2010-01-27,17:25:00,3.3105,3.3115,3.3045,3.3080,342
2010-01-27,17:30:00,3.3060,3.3125,3.3050,3.3080,116
2010-01-27,17:35:00,3.3080,3.3110,3.3070,3.3110,35
2010-01-27,17:40:00,3.3115,3.3120,3.3045,3.3045,118
2010-01-27,17:45:00,3.3060,3.3070,3.3040,3.3045,41
2010-01-27,17:50:00,3.3045,3.3045,3.2950,3.2980,190
2010-01-27,17:55:00,3.2965,3.3010,3.2935,3.2945,307
2010-01-27,18:00:00,3.2950,3.2975,3.2905,3.2970,186
2010-01-27,18:05:00,3.2970,3.3025,3.2955,3.2965,118
2010-01-27,18:10:00,3.2985,3.3030,3.2985,3.3030,66
2010-01-27,18:15:00,3.3030,3.3095,3.3030,3.3075,196
2010-01-27,18:20:00,3.3070,3.3110,3.3060,3.3095,47
2010-01-27,18:25:00,3.3100,3.3100,3.3060,3.3075,115
2010-01-27,18:30:00,3.3070,3.3075,3.3015,3.3030,110
2010-01-27,18:35:00,3.3065,3.3065,3.3035,3.3035,14
2010-01-27,18:40:00,3.3030,3.3035,3.3000,3.3005,74
2010-01-27,18:45:00,3.3010,3.3015,3.2990,3.2990,41
2010-01-27,18:50:00,3.2975,3.3005,3.2970,3.3000,43
2010-01-27,18:55:00,3.2995,3.2995,3.2965,3.2980,69
2010-01-27,19:00:00,3.2970,3.2980,3.2935,3.2960,164
2010-01-27,19:05:00,3.2985,3.2990,3.2960,3.2970,35
2010-01-27,19:10:00,3.2975,3.3000,3.2970,3.2985,55
2010-01-27,19:15:00,3.2975,3.3020,3.2975,3.3010,126
2010-01-27,19:20:00,3.3010,3.3025,3.3000,3.3015,45
2010-01-27,19:25:00,3.3015,3.3015,3.2980,3.2995,52
2010-01-27,19:30:00,3.3000,3.3000,3.2995,3.3000,13
2010-01-27,19:35:00,3.3010,3.3020,3.3005,3.3005,45
2010-01-27,19:40:00,3.3015,3.3020,3.3005,3.3015,60
2010-01-27,19:45:00,3.3020,3.3035,3.3010,3.3015,31
2010-01-27,19:50:00,3.3025,3.3040,3.3020,3.3030,100
2010-01-27,19:55:00,3.3030,3.3040,3.3015,3.3035,55
2010-01-27,20:00:00,3.3035,3.3055,3.3020,3.3040,61
2010-01-27,20:05:00,3.3035,3.3050,3.3010,3.3015,26
2010-01-27,20:10:00,3.3030,3.3035,3.2995,3.2995,54
2010-01-27,20:15:00,3.3000,3.3010,3.2980,3.3010,64
2010-01-27,20:20:00,3.3015,3.3050,3.3015,3.3040,51
2010-01-27,20:25:00,3.3035,3.3040,3.3000,3.3015,46
2010-01-27,20:30:00,3.3020,3.3035,3.3005,3.3010,20
2010-01-27,20:35:00,3.3015,3.3025,3.3005,3.3020,17
2010-01-27,20:40:00,3.3025,3.3085,3.3020,3.3075,110
2010-01-27,20:45:00,3.3080,3.3090,3.3065,3.3085,45
2010-01-27,20:50:00,3.3090,3.3130,3.3080,3.3095,117
2010-01-27,20:55:00,3.3085,3.3110,3.3080,3.3100,97
2010-01-27,21:00:00,3.3090,3.3105,3.3075,3.3080,100
2010-01-27,21:05:00,3.3080,3.3090,3.3030,3.3050,141
2010-01-27,21:10:00,3.3050,3.3135,3.3045,3.3100,259
2010-01-27,21:15:00,3.3100,3.3100,3.3050,3.3065,137
2010-01-27,21:20:00,3.3060,3.3125,3.3055,3.3090,240
2010-01-27,21:25:00,3.3090,3.3090,3.2930,3.2950,394
2010-01-27,21:30:00,3.2945,3.2990,3.2905,3.2965,262
2010-01-27,21:35:00,3.2970,3.2980,3.2920,3.2970,224
2010-01-27,21:40:00,3.2975,3.3005,3.2955,3.2975,171
2010-01-27,21:45:00,3.2970,3.3005,3.2945,3.2950,120
2010-01-27,21:50:00,3.2960,3.2965,3.2875,3.2955,360
2010-01-27,21:55:00,3.2950,3.2955,3.2920,3.2935,159
2010-01-27,22:00:00,3.2930,3.2935,3.2845,3.2885,419
2010-01-27,22:05:00,3.2880,3.2885,3.2825,3.2865,348
2010-01-27,22:10:00,3.2860,3.2950,3.2830,3.2940,316
2010-01-27,22:15:00,3.2945,3.2950,3.2880,3.2890,167
2010-01-27,22:20:00,3.2900,3.2950,3.2880,3.2940,230
2010-01-27,22:25:00,3.2935,3.2965,3.2925,3.2955,247
2010-01-27,22:30:00,3.2955,3.2960,3.2875,3.2960,191
2010-01-27,22:35:00,3.2955,3.3050,3.2950,3.3005,323
2010-01-27,22:40:00,3.3000,3.3030,3.2960,3.2985,350
2010-01-27,22:45:00,3.2985,3.3100,3.2970,3.3095,368
2010-01-27,22:50:00,3.3085,3.3090,3.3020,3.3055,203
2010-01-27,22:55:00,3.3050,3.3065,3.3020,3.3020,123
2010-01-27,23:00:00,3.3020,3.3030,3.2920,3.3015,404
2010-01-27,23:05:00,3.3025,3.3045,3.2965,3.2990,260
2010-01-27,23:10:00,3.2980,3.2995,3.2875,3.2880,439
2010-01-27,23:15:00,3.2885,3.2885,3.2795,3.2860,781
2010-01-27,23:20:00,3.2860,3.2870,3.2775,3.2825,696
2010-01-27,23:25:00,3.2830,3.2900,3.2815,3.2870,330
2010-01-27,23:30:00,3.2875,3.2940,3.2805,3.2850,445
2010-01-27,23:35:00,3.2845,3.2890,3.2720,3.2735,686
2010-01-27,23:40:00,3.2730,3.2730,3.2555,3.2620,1690
2010-01-27,23:45:00,3.2635,3.2715,3.2625,3.2700,638
2010-01-27,23:50:00,3.2695,3.2790,3.2680,3.2720,479
2010-01-27,23:55:00,3.2720,3.2865,3.2720,3.2825,513
2010-01-28,00:00:00,3.2830,3.2840,3.2810,3.2820,224
2010-01-28,00:05:00,3.2830,3.2885,3.2825,3.2865,217
2010-01-28,00:10:00,3.2865,3.2880,3.2810,3.2830,221
2010-01-28,00:15:00,3.2825,3.2845,3.2765,3.2835,249
2010-01-28,00:20:00,3.2835,3.2850,3.2795,3.2830,225
2010-01-28,00:25:00,3.2820,3.2870,3.2820,3.2840,124
2010-01-28,00:30:00,3.2840,3.2875,3.2805,3.2860,191
2010-01-28,00:35:00,3.2865,3.2930,3.2840,3.2870,274
2010-01-28,00:40:00,3.2865,3.2880,3.2830,3.2855,138
2010-01-28,00:45:00,3.2855,3.2890,3.2850,3.2860,142
2010-01-28,00:50:00,3.2865,3.2925,3.2850,3.2865,201
2010-01-28,00:55:00,3.2870,3.2900,3.2790,3.2805,233
2010-01-28,01:00:00,3.2805,3.2835,3.2785,3.2815,133
2010-01-28,01:05:00,3.2815,3.2830,3.2795,3.2800,93
2010-01-28,01:10:00,3.2800,3.2800,3.2740,3.2775,125
2010-01-28,01:15:00,3.2770,3.2770,3.2615,3.2625,647
2010-01-28,01:20:00,3.2625,3.2630,3.2555,3.2590,604
2010-01-28,01:25:00,3.2590,3.2600,3.2500,3.2560,719
2010-01-28,01:30:00,3.2560,3.2560,3.2500,3.2520,598
2010-01-28,01:35:00,3.2520,3.2520,3.2425,3.2475,643
2010-01-28,01:40:00,3.2480,3.2510,3.2445,3.2500,476
2010-01-28,01:45:00,3.2500,3.2500,3.2300,3.2315,976
2010-01-28,01:50:00,3.2315,3.2345,3.2265,3.2265,1471
2010-01-28,01:55:00,3.2265,3.2320,3.2200,3.2240,1646
2010-01-28,02:00:00,3.2240,3.2250,3.2085,3.2090,923
2010-01-28,02:05:00,3.2090,3.2245,3.2065,3.2245,597
2010-01-28,02:10:00,3.2245,3.2255,3.2175,3.2175,370
2010-01-28,02:15:00,3.2175,3.2210,3.2135,3.2190,291
2010-01-28,02:20:00,3.2190,3.2195,3.2050,3.2070,578
2010-01-28,02:25:00,3.2070,3.2075,3.1945,3.1970,910
2010-01-28,02:30:00,3.1975,3.2125,3.1975,3.2100,286
2010-01-28,02:35:00,3.2100,3.2125,3.2080,3.2110,133
2010-01-28,02:40:00,3.2100,3.2105,3.2070,3.2070,48
2010-01-28,02:45:00,3.2070,3.2165,3.2060,3.2160,157
2010-01-28,02:50:00,3.2155,3.2190,3.2035,3.2060,88
2010-01-28,02:55:00,3.2055,3.2060,3.2010,3.2030,71
2010-01-28,03:00:00,3.2035,3.2060,3.2035,3.2050,51
2010-01-28,03:05:00,3.2050,3.2050,3.2040,3.2040,44
2010-01-28,03:10:00,3.2040,3.2050,3.1975,3.2030,84
2010-01-28,03:15:00,3.2040,3.2050,3.1905,3.2050,160
2010-01-28,03:20:00,3.2050,3.2075,3.1940,3.1980,179
2010-01-28,03:25:00,3.1985,3.2000,3.1885,3.1900,241
2010-01-28,03:30:00,3.1895,3.1900,3.1820,3.1855,259
2010-01-28,03:35:00,3.1855,3.1930,3.1855,3.1900,152
2010-01-28,03:40:00,3.1900,3.1965,3.1895,3.1950,583
2010-01-28,03:45:00,3.1950,3.1950,3.1855,3.1855,124
2010-01-28,03:50:00,3.1890,3.1930,3.1835,3.1905,76
2010-01-28,03:55:00,3.1915,3.1945,3.1910,3.1915,50
2010-01-28,04:00:00,3.1940,3.1960,3.1925,3.1955,20
2010-01-28,04:05:00,3.1930,3.1930,3.1890,3.1895,40
2010-01-28,04:10:00,3.1880,3.1880,3.1740,3.1850,131
2010-01-28,04:15:00,3.1830,3.1855,3.1825,3.1855,36
2010-01-28,04:20:00,3.1830,3.1860,3.1825,3.1855,49
2010-01-28,04:25:00,3.1855,3.1860,3.1840,3.1860,37
2010-01-28,04:30:00,3.1860,3.2225,3.1860,3.1995,134
2010-01-28,04:35:00,3.1985,3.1995,3.1950,3.1985,38
2010-01-28,04:40:00,3.1965,3.1995,3.1955,3.1965,55
2010-01-28,04:45:00,3.1970,3.2005,3.1955,3.1985,31
2010-01-28,04:50:00,3.1985,3.2040,3.1960,3.1960,38
2010-01-28,04:55:00,3.1950,3.1990,3.1940,3.1960,47
2010-01-28,05:00:00,3.1955,3.1970,3.1895,3.1945,40
2010-01-28,05:05:00,3.1945,3.1945,3.1945,3.1945,1
2010-01-28,05:10:00,3.1925,3.1950,3.1925,3.1945,13
2010-01-28,05:15:00,3.1950,3.1950,3.1925,3.1940,11
2010-01-28,05:20:00,3.1940,3.1945,3.1935,3.1945,15
2010-01-28,05:25:00,3.1940,3.1970,3.1930,3.1950,74
2010-01-28,05:30:00,3.1940,3.1940,3.1940,3.1940,1
2010-01-28,05:40:00,3.2225,3.2225,3.2225,3.2225,1
2010-01-28,05:45:00,3.1925,3.1950,3.1925,3.1950,4
2010-01-28,05:50:00,3.1930,3.1930,3.1930,3.1930,1
2010-01-28,05:55:00,3.1960,3.1960,3.1960,3.1960,4
2010-01-28,06:00:00,3.1965,3.1965,3.1965,3.1965,1
2010-01-28,06:05:00,3.1970,3.1970,3.1970,3.1970,6
2010-01-28,06:10:00,3.1970,3.1970,3.1905,3.1910,28
2010-01-28,06:20:00,3.2225,3.2225,3.2225,3.2225,1
2010-01-28,07:00:00,3.1970,3.2005,3.1965,3.2000,17
2010-01-28,07:05:00,3.2000,3.2000,3.1995,3.1995,2
2010-01-28,07:10:00,3.1995,3.1995,3.1995,3.1995,1
2010-01-28,07:15:00,3.1995,3.1995,3.1970,3.1980,3
2010-01-28,07:20:00,3.1975,3.1995,3.1975,3.1995,8
2010-01-28,07:25:00,3.1995,3.1995,3.1995,3.1995,1
2010-01-28,07:30:00,3.2000,3.2030,3.2000,3.2020,18
2010-01-28,07:35:00,3.2020,3.2075,3.2020,3.2075,35
2010-01-28,07:40:00,3.2070,3.2075,3.2070,3.2070,10
2010-01-28,07:45:00,3.2050,3.2050,3.2040,3.2050,10
2010-01-28,07:50:00,3.2055,3.2055,3.2050,3.2050,2
2010-01-28,07:55:00,3.2050,3.2050,3.2050,3.2050,1
2010-01-28,08:00:00,3.2050,3.2060,3.2050,3.2060,2
2010-01-28,08:05:00,3.2060,3.2065,3.2060,3.2060,5
2010-01-28,08:10:00,3.2060,3.2075,3.2060,3.2075,14
2010-01-28,08:15:00,3.2075,3.2075,3.2070,3.2070,7
2010-01-28,08:20:00,3.2075,3.2075,3.2075,3.2075,2
2010-01-28,08:25:00,3.2075,3.2075,3.2060,3.2075,33
2010-01-28,08:30:00,3.2080,3.2090,3.2070,3.2070,13
2010-01-28,08:35:00,3.2090,3.2095,3.2070,3.2070,14
2010-01-28,08:40:00,3.2090,3.2095,3.2060,3.2060,21
2010-01-28,08:45:00,3.2060,3.2060,3.2060,3.2060,2
2010-01-28,08:50:00,3.2055,3.2080,3.2050,3.2050,22
2010-01-28,08:55:00,3.2060,3.2060,3.2020,3.2060,31
2010-01-28,09:00:00,3.2065,3.2185,3.2055,3.2185,360
2010-01-28,09:05:00,3.2185,3.2220,3.2160,3.2220,180
2010-01-28,09:10:00,3.2220,3.2225,3.2185,3.2185,44
2010-01-28,09:15:00,3.2180,3.2185,3.2125,3.2185,104
2010-01-28,09:20:00,3.2190,3.2210,3.2180,3.2205,22
2010-01-28,09:25:00,3.2220,3.2255,3.2220,3.2230,108
2010-01-28,09:30:00,3.2225,3.2260,3.2220,3.2235,53
2010-01-28,09:35:00,3.2240,3.2240,3.2180,3.2195,43
2010-01-28,09:40:00,3.2210,3.2245,3.2210,3.2245,31
2010-01-28,09:45:00,3.2235,3.2240,3.2185,3.2200,44
2010-01-28,09:50:00,3.2180,3.2200,3.2145,3.2185,112
2010-01-28,09:55:00,3.2155,3.2175,3.2120,3.2145,104
2010-01-28,10:00:00,3.2140,3.2175,3.2100,3.2100,53
2010-01-28,10:05:00,3.2105,3.2105,3.1940,3.1950,132
2010-01-28,10:10:00,3.1950,3.2040,3.1935,3.2040,111
2010-01-28,10:15:00,3.2045,3.2105,3.2040,3.2100,29
2010-01-28,10:20:00,3.2085,3.2090,3.2065,3.2070,10
2010-01-28,10:25:00,3.2070,3.2130,3.2070,3.2125,39
2010-01-28,10:30:00,3.2100,3.2125,3.2085,3.2085,31
2010-01-28,10:35:00,3.2120,3.2125,3.2060,3.2060,28
2010-01-28,10:40:00,3.2065,3.2065,3.2000,3.2050,52
2010-01-28,10:45:00,3.2075,3.2160,3.2075,3.2160,77
2010-01-28,10:50:00,3.2180,3.2200,3.2170,3.2170,34
2010-01-28,10:55:00,3.2170,3.2195,3.2140,3.2190,28
2010-01-28,11:00:00,3.2195,3.2210,3.2170,3.2175,14
2010-01-28,11:05:00,3.2170,3.2190,3.2145,3.2190,23
2010-01-28,11:10:00,3.2180,3.2220,3.2155,3.2200,25
2010-01-28,11:15:00,3.2175,3.2180,3.2165,3.2180,4
2010-01-28,11:20:00,3.2180,3.2195,3.2150,3.2195,35
2010-01-28,11:25:00,3.2175,3.2250,3.2175,3.2240,32
2010-01-28,11:30:00,3.2225,3.2245,3.2220,3.2230,10
2010-01-28,11:35:00,3.2250,3.2250,3.2225,3.2250,12
2010-01-28,11:40:00,3.2240,3.2250,3.2235,3.2245,17
2010-01-28,11:45:00,3.2240,3.2245,3.2215,3.2215,10
2010-01-28,11:50:00,3.2215,3.2240,3.2215,3.2240,12
2010-01-28,11:55:00,3.2225,3.2240,3.2210,3.2220,19
2010-01-28,12:00:00,3.2220,3.2230,3.2205,3.2215,21
2010-01-28,12:05:00,3.2220,3.2225,3.2200,3.2220,13
2010-01-28,12:10:00,3.2190,3.2195,3.2190,3.2195,3
2010-01-28,12:15:00,3.2185,3.2200,3.2175,3.2200,24
2010-01-28,12:20:00,3.2215,3.2235,3.2215,3.2235,9
2010-01-28,12:25:00,3.2205,3.2210,3.2200,3.2200,5
2010-01-28,12:30:00,3.2235,3.2235,3.2180,3.2195,83
2010-01-28,12:35:00,3.2195,3.2205,3.2160,3.2200,56
2010-01-28,12:40:00,3.2190,3.2200,3.2180,3.2180,25
2010-01-28,12:45:00,3.2180,3.2200,3.2180,3.2200,18
2010-01-28,12:50:00,3.2200,3.2205,3.2180,3.2205,35
2010-01-28,12:55:00,3.2205,3.2245,3.2205,3.2240,53
2010-01-28,13:00:00,3.2245,3.2250,3.2230,3.2235,33
2010-01-28,13:05:00,3.2230,3.2240,3.2220,3.2220,30
2010-01-28,13:10:00,3.2225,3.2240,3.2220,3.2240,21
2010-01-28,13:15:00,3.2235,3.2250,3.2230,3.2250,21
2010-01-28,13:20:00,3.2245,3.2245,3.2235,3.2235,9
2010-01-28,13:25:00,3.2240,3.2275,3.2230,3.2275,49
2010-01-28,13:30:00,3.2270,3.2290,3.2260,3.2290,48
2010-01-28,13:35:00,3.2285,3.2320,3.2275,3.2320,56
2010-01-28,13:40:00,3.2320,3.2325,3.2310,3.2320,86
2010-01-28,13:45:00,3.2315,3.2320,3.2290,3.2290,48
2010-01-28,13:50:00,3.2290,3.2290,3.2250,3.2265,26
2010-01-28,13:55:00,3.2285,3.2285,3.2270,3.2285,19
2010-01-28,14:00:00,3.2285,3.2295,3.2285,3.2290,22
2010-01-28,14:05:00,3.2295,3.2300,3.2265,3.2265,32
2010-01-28,14:10:00,3.2265,3.2265,3.2225,3.2225,46
2010-01-28,14:15:00,3.2220,3.2220,3.2180,3.2200,29
2010-01-28,14:20:00,3.2190,3.2210,3.2180,3.2210,53
2010-01-28,14:25:00,3.2215,3.2225,3.2200,3.2200,23
2010-01-28,14:30:00,3.2200,3.2200,3.2140,3.2150,83
2010-01-28,14:35:00,3.2140,3.2170,3.2120,3.2145,61
2010-01-28,14:40:00,3.2140,3.2140,3.2100,3.2100,93
2010-01-28,14:45:00,3.2100,3.2150,3.2095,3.2115,82
2010-01-28,14:50:00,3.2095,3.2150,3.2095,3.2150,44
2010-01-28,14:55:00,3.2135,3.2155,3.2130,3.2150,51
2010-01-28,15:00:00,3.2150,3.2185,3.2150,3.2180,22
2010-01-28,15:05:00,3.2160,3.2195,3.2160,3.2170,56
2010-01-28,15:10:00,3.2185,3.2195,3.2165,3.2165,13
2010-01-28,15:15:00,3.2170,3.2185,3.2160,3.2160,19
2010-01-28,15:20:00,3.2155,3.2155,3.2115,3.2125,61
2010-01-28,15:25:00,3.2120,3.2150,3.2100,3.2145,27
2010-01-28,15:30:00,3.2150,3.2160,3.2100,3.2100,23
2010-01-28,15:35:00,3.2100,3.2100,3.2075,3.2100,32
2010-01-28,15:40:00,3.2120,3.2155,3.2075,3.2105,83
2010-01-28,15:45:00,3.2130,3.2180,3.2120,3.2165,28
2010-01-28,15:50:00,3.2165,3.2220,3.2165,3.2220,26
2010-01-28,15:55:00,3.2225,3.2275,3.2225,3.2255,64
2010-01-28,16:00:00,3.2245,3.2345,3.2225,3.2340,132
2010-01-28,16:05:00,3.2345,3.2365,3.2300,3.2355,126
2010-01-28,16:10:00,3.2350,3.2355,3.2260,3.2270,112
2010-01-28,16:15:00,3.2265,3.2280,3.2220,3.2225,76
2010-01-28,16:20:00,3.2225,3.2240,3.2220,3.2240,91
2010-01-28,16:25:00,3.2245,3.2250,3.2225,3.2250,32
2010-01-28,16:30:00,3.2260,3.2270,3.2240,3.2255,13
2010-01-28,16:35:00,3.2235,3.2270,3.2225,3.2255,24
2010-01-28,16:40:00,3.2255,3.2275,3.2245,3.2275,73
2010-01-28,16:45:00,3.2275,3.2315,3.2265,3.2315,50
2010-01-28,16:50:00,3.2315,3.2340,3.2315,3.2335,83
2010-01-28,16:55:00,3.2340,3.2375,3.2340,3.2355,76
2010-01-28,17:00:00,3.2355,3.2375,3.2340,3.2360,73
2010-01-28,17:05:00,3.2360,3.2380,3.2340,3.2360,54
2010-01-28,17:10:00,3.2375,3.2410,3.2375,3.2405,91
2010-01-28,17:15:00,3.2405,3.2410,3.2375,3.2375,65
2010-01-28,17:20:00,3.2375,3.2420,3.2375,3.2410,111
2010-01-28,17:25:00,3.2410,3.2435,3.2390,3.2400,98
2010-01-28,17:30:00,3.2405,3.2425,3.2370,3.2380,92
2010-01-28,17:35:00,3.2390,3.2395,3.2350,3.2360,45
2010-01-28,17:40:00,3.2350,3.2365,3.2310,3.2325,70
2010-01-28,17:45:00,3.2325,3.2345,3.2325,3.2335,24
2010-01-28,17:50:00,3.2340,3.2395,3.2340,3.2350,67
2010-01-28,17:55:00,3.2370,3.2375,3.2350,3.2365,43
2010-01-28,18:00:00,3.2365,3.2375,3.2340,3.2375,44
2010-01-28,18:05:00,3.2355,3.2380,3.2355,3.2380,20
2010-01-28,18:10:00,3.2365,3.2385,3.2340,3.2360,98
2010-01-28,18:15:00,3.2345,3.2345,3.2320,3.2325,17
2010-01-28,18:20:00,3.2325,3.2325,3.2285,3.2290,40
2010-01-28,18:25:00,3.2285,3.2315,3.2280,3.2295,49
2010-01-28,18:30:00,3.2290,3.2290,3.2215,3.2225,63
2010-01-28,18:35:00,3.2220,3.2255,3.2215,3.2240,79
2010-01-28,18:40:00,3.2240,3.2240,3.2150,3.2155,155
2010-01-28,18:45:00,3.2155,3.2170,3.2100,3.2120,94
2010-01-28,18:50:00,3.2120,3.2150,3.2100,3.2100,109
2010-01-28,18:55:00,3.2115,3.2115,3.2025,3.2060,79
2010-01-28,19:00:00,3.2065,3.2090,3.2030,3.2055,40
2010-01-28,19:05:00,3.2080,3.2095,3.2015,3.2020,67
2010-01-28,19:10:00,3.2010,3.2010,3.1910,3.1910,188
2010-01-28,19:15:00,3.1905,3.1920,3.1800,3.1890,312
2010-01-28,19:20:00,3.1895,3.1945,3.1870,3.1885,113
2010-01-28,19:25:00,3.1895,3.1930,3.1880,3.1930,76
2010-01-28,19:30:00,3.1940,3.1975,3.1930,3.1960,93
2010-01-28,19:35:00,3.1960,3.1965,3.1925,3.1945,49
2010-01-28,19:40:00,3.1950,3.1995,3.1925,3.1990,53
2010-01-28,19:45:00,3.1985,3.2020,3.1975,3.1975,46
2010-01-28,19:50:00,3.1960,3.1975,3.1960,3.1970,8
2010-01-28,19:55:00,3.1960,3.1960,3.1900,3.1905,35
2010-01-28,20:00:00,3.1920,3.1920,3.1860,3.1875,60
2010-01-28,20:05:00,3.1870,3.1915,3.1870,3.1905,40
2010-01-28,20:10:00,3.1910,3.1910,3.1870,3.1875,50
2010-01-28,20:15:00,3.1910,3.2015,3.1905,3.2015,96
2010-01-28,20:20:00,3.2010,3.2055,3.2005,3.2015,116
2010-01-28,20:25:00,3.2005,3.2065,3.2005,3.2025,66
2010-01-28,20:30:00,3.2035,3.2095,3.2025,3.2055,97
2010-01-28,20:35:00,3.2085,3.2085,3.2040,3.2070,54
2010-01-28,20:40:00,3.2060,3.2120,3.2055,3.2120,132
2010-01-28,20:45:00,3.2120,3.2170,3.2110,3.2150,175
2010-01-28,20:50:00,3.2145,3.2150,3.2095,3.2110,84
2010-01-28,20:55:00,3.2105,3.2105,3.2055,3.2060,53
2010-01-28,21:00:00,3.2050,3.2100,3.2045,3.2100,84
2010-01-28,21:05:00,3.2090,3.2100,3.2050,3.2095,207
2010-01-28,21:10:00,3.2080,3.2120,3.2065,3.2090,403
2010-01-28,21:15:00,3.2085,3.2105,3.2015,3.2020,157
2010-01-28,21:20:00,3.2025,3.2025,3.1950,3.1980,299
2010-01-28,21:25:00,3.1980,3.2000,3.1955,3.1985,210
2010-01-28,21:30:00,3.1980,3.1990,3.1915,3.1945,326
2010-01-28,21:35:00,3.1945,3.2095,3.1935,3.2085,381
2010-01-28,21:40:00,3.2085,3.2110,3.2045,3.2045,178
2010-01-28,21:45:00,3.2045,3.2130,3.2020,3.2115,213
2010-01-28,21:50:00,3.2105,3.2110,3.2040,3.2055,184
2010-01-28,21:55:00,3.2050,3.2070,3.2020,3.2030,97
2010-01-28,22:00:00,3.2020,3.2105,3.1990,3.2090,260
2010-01-28,22:05:00,3.2095,3.2235,3.2080,3.2235,415
2010-01-28,22:10:00,3.2235,3.2255,3.2195,3.2235,436
2010-01-28,22:15:00,3.2235,3.2255,3.2215,3.2220,236
2010-01-28,22:20:00,3.2220,3.2250,3.2190,3.2250,247
2010-01-28,22:25:00,3.2245,3.2285,3.2230,3.2235,209
2010-01-28,22:30:00,3.2230,3.2245,3.2155,3.2205,318
2010-01-28,22:35:00,3.2200,3.2205,3.2085,3.2115,470
2010-01-28,22:40:00,3.2110,3.2170,3.2100,3.2125,264
2010-01-28,22:45:00,3.2120,3.2150,3.2015,3.2020,297
2010-01-28,22:50:00,3.2015,3.2100,3.2015,3.2055,354
2010-01-28,22:55:00,3.2050,3.2065,3.1980,3.2060,422
2010-01-28,23:00:00,3.2055,3.2055,3.1890,3.1920,486
2010-01-28,23:05:00,3.1915,3.1915,3.1725,3.1740,1497
2010-01-28,23:10:00,3.1740,3.1750,3.1640,3.1715,1269
2010-01-28,23:15:00,3.1715,3.1820,3.1700,3.1805,547
2010-01-28,23:20:00,3.1810,3.1825,3.1755,3.1775,507
2010-01-28,23:25:00,3.1785,3.1815,3.1740,3.1780,320
2010-01-28,23:30:00,3.1775,3.1875,3.1760,3.1850,366
2010-01-28,23:35:00,3.1850,3.1860,3.1805,3.1845,257
2010-01-28,23:40:00,3.1850,3.1875,3.1780,3.1780,206
2010-01-28,23:45:00,3.1780,3.1780,3.1645,3.1660,473
2010-01-28,23:50:00,3.1660,3.1720,3.1575,3.1585,712
2010-01-28,23:55:00,3.1595,3.1595,3.1385,3.1440,1503
2010-01-29,00:00:00,3.1440,3.1505,3.1355,3.1395,850
2010-01-29,00:05:00,3.1385,3.1435,3.1350,3.1375,530
2010-01-29,00:10:00,3.1375,3.1500,3.1355,3.1470,456
2010-01-29,00:15:00,3.1470,3.1485,3.1360,3.1380,513
2010-01-29,00:20:00,3.1370,3.1460,3.1335,3.1455,647
2010-01-29,00:25:00,3.1450,3.1505,3.1365,3.1400,418
2010-01-29,00:30:00,3.1390,3.1430,3.1230,3.1270,832
2010-01-29,00:35:00,3.1260,3.1275,3.1145,3.1245,982
2010-01-29,00:40:00,3.1245,3.1300,3.1230,3.1275,493
2010-01-29,00:45:00,3.1270,3.1335,3.1220,3.1310,444
2010-01-29,00:50:00,3.1305,3.1320,3.1265,3.1305,304
2010-01-29,00:55:00,3.1290,3.1315,3.1245,3.1280,280
2010-01-29,01:00:00,3.1280,3.1285,3.1230,3.1260,182
2010-01-29,01:05:00,3.1250,3.1285,3.1210,3.1255,315
2010-01-29,01:10:00,3.1255,3.1280,3.1235,3.1240,127
2010-01-29,01:15:00,3.1240,3.1250,3.1220,3.1225,232
2010-01-29,01:20:00,3.1220,3.1220,3.1160,3.1175,436
2010-01-29,01:25:00,3.1180,3.1180,3.1065,3.1085,811
2010-01-29,01:30:00,3.1080,3.1105,3.0980,3.0990,923
2010-01-29,01:35:00,3.0990,3.1090,3.0940,3.1015,868
2010-01-29,01:40:00,3.1020,3.1040,3.0965,3.0965,373
2010-01-29,01:45:00,3.0965,3.0990,3.0950,3.0960,632
2010-01-29,01:50:00,3.0965,3.1035,3.0915,3.1015,897
2010-01-29,01:55:00,3.1015,3.1020,3.0945,3.1000,1408
2010-01-29,02:00:00,3.1000,3.1045,3.0995,3.1025,334
2010-01-29,02:05:00,3.1025,3.1060,3.1010,3.1030,140
2010-01-29,02:10:00,3.1025,3.1035,3.0955,3.0995,215
2010-01-29,02:15:00,3.1000,3.1000,3.0925,3.0955,195
2010-01-29,02:20:00,3.0960,3.1015,3.0955,3.0985,163
2010-01-29,02:25:00,3.0990,3.1060,3.0985,3.1055,107
2010-01-29,02:30:00,3.1060,3.1100,3.1030,3.1065,117
2010-01-29,02:35:00,3.1060,3.1090,3.0980,3.1050,49
2010-01-29,02:40:00,3.1065,3.1140,3.1065,3.1130,123
2010-01-29,02:45:00,3.1130,3.1165,3.1115,3.1140,119
2010-01-29,02:50:00,3.1150,3.1185,3.1110,3.1150,114
2010-01-29,02:55:00,3.1145,3.1195,3.1145,3.1175,68
2010-01-29,03:00:00,3.1175,3.1195,3.1125,3.1130,31
2010-01-29,03:05:00,3.1140,3.1185,3.1140,3.1160,38
2010-01-29,03:10:00,3.1160,3.1165,3.1060,3.1060,55
2010-01-29,03:15:00,3.1070,3.1080,3.1010,3.1045,80
2010-01-29,03:20:00,3.1070,3.1080,3.1045,3.1075,27
2010-01-29,03:25:00,3.1080,3.1150,3.1075,3.1140,41
2010-01-29,03:30:00,3.1140,3.1140,3.1085,3.1115,16
2010-01-29,03:35:00,3.1120,3.1130,3.1080,3.1125,16
2010-01-29,03:40:00,3.1120,3.1135,3.1120,3.1135,4
2010-01-29,03:45:00,3.1145,3.1160,3.1120,3.1160,9
2010-01-29,03:50:00,3.1165,3.1175,3.1160,3.1165,26
2010-01-29,03:55:00,3.1150,3.1175,3.1150,3.1160,5
2010-01-29,04:00:00,3.1160,3.1160,3.1160,3.1160,11
2010-01-29,04:05:00,3.1150,3.1190,3.1150,3.1160,28
2010-01-29,04:10:00,3.1155,3.1200,3.1150,3.1170,32
2010-01-29,04:15:00,3.1170,3.1185,3.1170,3.1180,9
2010-01-29,04:20:00,3.1175,3.1205,3.1175,3.1205,41
2010-01-29,04:25:00,3.1195,3.1210,3.1190,3.1190,42
2010-01-29,04:30:00,3.1185,3.1205,3.1185,3.1205,6
2010-01-29,04:35:00,3.1205,3.1205,3.1170,3.1185,13
2010-01-29,04:40:00,3.1195,3.1205,3.1110,3.1110,17
2010-01-29,04:45:00,3.1135,3.1160,3.1110,3.1135,10
2010-01-29,04:50:00,3.1120,3.1140,3.1115,3.1115,12
2010-01-29,04:55:00,3.1120,3.1120,3.0975,3.1040,99
2010-01-29,05:00:00,3.1040,3.1050,3.1020,3.1020,16
2010-01-29,05:05:00,3.1040,3.1040,3.1020,3.1020,10
2010-01-29,05:10:00,3.1020,3.1020,3.0980,3.1000,52
2010-01-29,05:15:00,3.1000,3.1030,3.1000,3.1015,6
2010-01-29,05:20:00,3.1015,3.1040,3.1000,3.1035,20
2010-01-29,05:25:00,3.1045,3.1080,3.1035,3.1035,11
2010-01-29,05:30:00,3.1015,3.1095,3.1015,3.1095,23
2010-01-29,05:35:00,3.1095,3.1100,3.0980,3.1095,7
2010-01-29,05:40:00,3.1110,3.1115,3.1095,3.1115,7
2010-01-29,05:50:00,3.1105,3.1125,3.1105,3.1125,4
2010-01-29,05:55:00,3.1140,3.1190,3.1140,3.1155,18
2010-01-29,06:00:00,3.1155,3.1160,3.1150,3.1160,7
2010-01-29,06:05:00,3.1160,3.1170,3.1150,3.1150,3
2010-01-29,06:10:00,3.1150,3.1195,3.1150,3.1180,22
2010-01-29,06:20:00,3.0980,3.0980,3.0980,3.0980,1
2010-01-29,07:00:00,3.1185,3.1185,3.1160,3.1160,20
2010-01-29,07:05:00,3.1170,3.1170,3.1150,3.1150,5
2010-01-29,07:10:00,3.1160,3.1160,3.1150,3.1155,23
2010-01-29,07:15:00,3.1155,3.1155,3.1155,3.1155,2
2010-01-29,07:20:00,3.1170,3.1185,3.1160,3.1160,12
2010-01-29,07:25:00,3.1150,3.1185,3.1150,3.1185,9
2010-01-29,07:35:00,3.1150,3.1150,3.1150,3.1150,3
2010-01-29,07:40:00,3.1180,3.1180,3.1180,3.1180,2
2010-01-29,07:45:00,3.1175,3.1175,3.1165,3.1165,4
2010-01-29,07:50:00,3.1185,3.1195,3.1185,3.1195,6
2010-01-29,08:00:00,3.1190,3.1190,3.1155,3.1155,5
2010-01-29,08:05:00,3.1150,3.1150,3.1150,3.1150,3
2010-01-29,08:10:00,3.1160,3.1160,3.1160,3.1160,2
2010-01-29,08:15:00,3.1170,3.1180,3.1150,3.1150,36
2010-01-29,08:20:00,3.1150,3.1165,3.1150,3.1155,8
2010-01-29,08:25:00,3.1150,3.1160,3.1150,3.1160,21
2010-01-29,08:30:00,3.1155,3.1155,3.1120,3.1120,34
2010-01-29,08:35:00,3.1125,3.1125,3.1090,3.1095,39
2010-01-29,08:40:00,3.1090,3.1125,3.1090,3.1125,3
2010-01-29,08:45:00,3.1100,3.1120,3.1090,3.1090,6
2010-01-29,08:50:00,3.1095,3.1120,3.1095,3.1120,3
2010-01-29,08:55:00,3.1110,3.1280,3.1110,3.1280,63
2010-01-29,09:00:00,3.1250,3.1430,3.1250,3.1375,232
2010-01-29,09:05:00,3.1390,3.1450,3.1370,3.1430,98
2010-01-29,09:10:00,3.1450,3.1500,3.1405,3.1420,130
2010-01-29,09:15:00,3.1430,3.1435,3.1345,3.1375,63
2010-01-29,09:20:00,3.1385,3.1430,3.1380,3.1405,24
2010-01-29,09:25:00,3.1395,3.1405,3.1375,3.1405,14
2010-01-29,09:30:00,3.1405,3.1415,3.1330,3.1350,22
2010-01-29,09:35:00,3.1345,3.1345,3.1305,3.1305,9
2010-01-29,09:40:00,3.1365,3.1420,3.1365,3.1420,20
2010-01-29,09:45:00,3.1400,3.1415,3.1400,3.1410,12
2010-01-29,09:50:00,3.1385,3.1410,3.1345,3.1345,18
2010-01-29,09:55:00,3.1340,3.1340,3.1290,3.1295,37
2010-01-29,10:00:00,3.1320,3.1370,3.1300,3.1350,15
2010-01-29,10:05:00,3.1370,3.1435,3.1370,3.1410,31
2010-01-29,10:10:00,3.1410,3.1410,3.1350,3.1380,29
2010-01-29,10:15:00,3.1380,3.1400,3.1380,3.1390,17
2010-01-29,10:20:00,3.1375,3.1385,3.1375,3.1385,6
2010-01-29,10:25:00,3.1390,3.1435,3.1390,3.1430,25
2010-01-29,10:30:00,3.1430,3.1440,3.1380,3.1405,56
2010-01-29,10:35:00,3.1405,3.1465,3.1405,3.1465,45
2010-01-29,10:40:00,3.1450,3.1465,3.1425,3.1455,22
2010-01-29,10:45:00,3.1435,3.1475,3.1435,3.1445,28
2010-01-29,10:50:00,3.1450,3.1450,3.1445,3.1445,18
2010-01-29,10:55:00,3.1445,3.1445,3.1435,3.1445,34
2010-01-29,11:00:00,3.1435,3.1435,3.1405,3.1420,13
2010-01-29,11:05:00,3.1440,3.1475,3.1440,3.1440,62
2010-01-29,11:10:00,3.1430,3.1430,3.1395,3.1405,30
2010-01-29,11:15:00,3.1410,3.1420,3.1355,3.1400,25
2010-01-29,11:20:00,3.1410,3.1410,3.1390,3.1390,7
2010-01-29,11:25:00,3.1400,3.1400,3.1370,3.1370,10
2010-01-29,11:30:00,3.1380,3.1395,3.1380,3.1395,8
2010-01-29,11:35:00,3.1370,3.1370,3.1370,3.1370,1
2010-01-29,11:40:00,3.1370,3.1395,3.1340,3.1385,19
2010-01-29,11:45:00,3.1380,3.1385,3.1360,3.1360,7
2010-01-29,11:50:00,3.1335,3.1335,3.1330,3.1330,11
2010-01-29,11:55:00,3.1340,3.1340,3.1310,3.1310,6
2010-01-29,12:00:00,3.1310,3.1310,3.1310,3.1310,4
2010-01-29,12:05:00,3.1330,3.1335,3.1330,3.1330,3
2010-01-29,12:10:00,3.1305,3.1305,3.1270,3.1270,17
2010-01-29,12:15:00,3.1285,3.1285,3.1270,3.1275,4
2010-01-29,12:20:00,3.1260,3.1260,3.1250,3.1260,7
2010-01-29,12:25:00,3.1265,3.1270,3.1250,3.1270,18
2010-01-29,12:30:00,3.1265,3.1265,3.1240,3.1250,41
2010-01-29,12:35:00,3.1245,3.1245,3.1205,3.1230,48
2010-01-29,12:40:00,3.1230,3.1250,3.1225,3.1245,23
2010-01-29,12:45:00,3.1255,3.1265,3.1250,3.1260,7
2010-01-29,12:50:00,3.1250,3.1260,3.1240,3.1240,22
2010-01-29,12:55:00,3.1240,3.1250,3.1240,3.1250,13
2010-01-29,13:00:00,3.1250,3.1270,3.1245,3.1270,14
2010-01-29,13:05:00,3.1270,3.1275,3.1265,3.1265,7
2010-01-29,13:10:00,3.1275,3.1275,3.1245,3.1255,27
2010-01-29,13:15:00,3.1260,3.1270,3.1255,3.1270,20
2010-01-29,13:20:00,3.1275,3.1275,3.1270,3.1270,5
2010-01-29,13:25:00,3.1280,3.1290,3.1270,3.1275,18
2010-01-29,13:30:00,3.1275,3.1285,3.1260,3.1260,15
2010-01-29,13:35:00,3.1250,3.1255,3.1210,3.1230,37
2010-01-29,13:40:00,3.1235,3.1235,3.1150,3.1150,93
2010-01-29,13:45:00,3.1145,3.1165,3.1115,3.1145,72
2010-01-29,13:50:00,3.1145,3.1155,3.1040,3.1095,138
2010-01-29,13:55:00,3.1090,3.1115,3.1080,3.1100,54
2010-01-29,14:00:00,3.1100,3.1100,3.1035,3.1035,58
2010-01-29,14:05:00,3.1035,3.1045,3.1005,3.1035,89
2010-01-29,14:10:00,3.1040,3.1080,3.1040,3.1080,15
2010-01-29,14:15:00,3.1080,3.1080,3.1065,3.1080,10
2010-01-29,14:20:00,3.1090,3.1100,3.1075,3.1075,33
2010-01-29,14:25:00,3.1080,3.1090,3.0985,3.1010,63
2010-01-29,14:30:00,3.1005,3.1070,3.0980,3.1015,69
2010-01-29,14:35:00,3.1015,3.1065,3.1015,3.1050,43
2010-01-29,14:40:00,3.1040,3.1070,3.1040,3.1070,32
2010-01-29,14:45:00,3.1075,3.1095,3.1030,3.1030,28
2010-01-29,14:50:00,3.1055,3.1070,3.1010,3.1040,38
2010-01-29,14:55:00,3.1040,3.1065,3.1030,3.1065,38
2010-01-29,15:00:00,3.1065,3.1095,3.1060,3.1095,78
2010-01-29,15:05:00,3.1095,3.1115,3.1095,3.1105,46
2010-01-29,15:10:00,3.1100,3.1110,3.1090,3.1100,45
2010-01-29,15:15:00,3.1100,3.1110,3.1055,3.1070,31
2010-01-29,15:20:00,3.1050,3.1055,3.1030,3.1050,16
2010-01-29,15:25:00,3.1040,3.1045,3.1030,3.1030,64
2010-01-29,15:30:00,3.1035,3.1050,3.1010,3.1015,60
2010-01-29,15:35:00,3.1010,3.1010,3.0940,3.1010,133
2010-01-29,15:40:00,3.1000,3.1000,3.0980,3.0990,29
2010-01-29,15:45:00,3.0990,3.1035,3.0985,3.1010,30
2010-01-29,15:50:00,3.1015,3.1060,3.1010,3.1045,78
2010-01-29,15:55:00,3.1045,3.1065,3.1035,3.1035,42
2010-01-29,16:00:00,3.1035,3.1075,3.1015,3.1015,60
2010-01-29,16:05:00,3.1015,3.1020,3.0990,3.1020,36
2010-01-29,16:10:00,3.1025,3.1040,3.0970,3.1020,75
2010-01-29,16:15:00,3.1025,3.1060,3.1025,3.1040,68
2010-01-29,16:20:00,3.1035,3.1055,3.0990,3.1030,96
2010-01-29,16:25:00,3.1035,3.1050,3.0965,3.1025,74
2010-01-29,16:30:00,3.1040,3.1070,3.0990,3.1010,82
2010-01-29,16:35:00,3.1020,3.1030,3.0960,3.0970,87
2010-01-29,16:40:00,3.0970,3.1035,3.0970,3.1035,47
2010-01-29,16:45:00,3.1015,3.1040,3.1015,3.1040,24
2010-01-29,16:50:00,3.1035,3.1040,3.1010,3.1010,53
2010-01-29,16:55:00,3.1005,3.1020,3.0950,3.1000,90
2010-01-29,17:00:00,3.1000,3.1065,3.0990,3.1060,75
2010-01-29,17:05:00,3.1050,3.1140,3.1035,3.1105,155
2010-01-29,17:10:00,3.1115,3.1170,3.1090,3.1150,135
2010-01-29,17:15:00,3.1150,3.1165,3.1135,3.1145,90
2010-01-29,17:20:00,3.1150,3.1160,3.1130,3.1160,108
2010-01-29,17:25:00,3.1150,3.1170,3.1125,3.1125,76
2010-01-29,17:30:00,3.1120,3.1150,3.1085,3.1095,71
2010-01-29,17:35:00,3.1095,3.1130,3.1095,3.1120,15
2010-01-29,17:40:00,3.1110,3.1130,3.1110,3.1130,4
2010-01-29,17:45:00,3.1130,3.1130,3.1115,3.1125,8
2010-01-29,17:50:00,3.1105,3.1105,3.1080,3.1100,27
2010-01-29,17:55:00,3.1085,3.1140,3.1085,3.1140,33
2010-01-29,18:00:00,3.1130,3.1170,3.1110,3.1170,89
2010-01-29,18:05:00,3.1170,3.1195,3.1165,3.1165,21
2010-01-29,18:10:00,3.1170,3.1205,3.1170,3.1195,35
2010-01-29,18:15:00,3.1205,3.1205,3.1130,3.1130,101
2010-01-29,18:20:00,3.1125,3.1140,3.1060,3.1075,90
2010-01-29,18:25:00,3.1080,3.1080,3.1040,3.1075,64
2010-01-29,18:30:00,3.1085,3.1095,3.1065,3.1065,16
2010-01-29,18:35:00,3.1065,3.1070,3.1050,3.1070,65
2010-01-29,18:40:00,3.1075,3.1090,3.1065,3.1090,20
2010-01-29,18:45:00,3.1070,3.1085,3.1060,3.1085,17
2010-01-29,18:50:00,3.1085,3.1105,3.1080,3.1105,35
2010-01-29,18:55:00,3.1115,3.1145,3.1100,3.1145,53
2010-01-29,19:00:00,3.1135,3.1140,3.1120,3.1130,18
2010-01-29,19:05:00,3.1130,3.1130,3.1110,3.1120,22
2010-01-29,19:10:00,3.1120,3.1140,3.1085,3.1085,87
2010-01-29,19:15:00,3.1085,3.1095,3.1060,3.1080,58
2010-01-29,19:20:00,3.1090,3.1145,3.1090,3.1125,74
2010-01-29,19:25:00,3.1130,3.1230,3.1130,3.1195,86
2010-01-29,19:30:00,3.1200,3.1200,3.1175,3.1175,16
2010-01-29,19:35:00,3.1180,3.1215,3.1180,3.1200,48
2010-01-29,19:40:00,3.1200,3.1240,3.1200,3.1235,86
2010-01-29,19:45:00,3.1250,3.1275,3.1225,3.1240,53
2010-01-29,19:50:00,3.1240,3.1250,3.1220,3.1250,24
2010-01-29,19:55:00,3.1240,3.1305,3.1240,3.1285,91
2010-01-29,20:00:00,3.1285,3.1295,3.1235,3.1235,69
2010-01-29,20:05:00,3.1235,3.1240,3.1220,3.1240,26
2010-01-29,20:10:00,3.1230,3.1245,3.1225,3.1235,29
2010-01-29,20:15:00,3.1230,3.1235,3.1190,3.1190,71
2010-01-29,20:20:00,3.1180,3.1200,3.1160,3.1185,72
2010-01-29,20:25:00,3.1185,3.1210,3.1185,3.1185,26
2010-01-29,20:30:00,3.1190,3.1190,3.1115,3.1150,42
2010-01-29,20:35:00,3.1150,3.1185,3.1150,3.1170,28
2010-01-29,20:40:00,3.1150,3.1160,3.1140,3.1160,57
2010-01-29,20:45:00,3.1155,3.1155,3.1130,3.1155,60
2010-01-29,20:50:00,3.1155,3.1165,3.1150,3.1165,76
2010-01-29,20:55:00,3.1165,3.1165,3.1145,3.1160,74
2010-01-29,21:00:00,3.1160,3.1160,3.1140,3.1155,83
2010-01-29,21:05:00,3.1150,3.1170,3.1130,3.1130,362
2010-01-29,21:10:00,3.1130,3.1205,3.1120,3.1200,548
2010-01-29,21:15:00,3.1205,3.1270,3.1200,3.1270,348
2010-01-29,21:20:00,3.1265,3.1335,3.1260,3.1330,665
2010-01-29,21:25:00,3.1325,3.1345,3.1255,3.1290,407
2010-01-29,21:30:00,3.1285,3.1340,3.1240,3.1300,580
2010-01-29,21:35:00,3.1290,3.1400,3.1270,3.1345,788
2010-01-29,21:40:00,3.1345,3.1490,3.1345,3.1490,706
2010-01-29,21:45:00,3.1490,3.1540,3.1465,3.1510,880
2010-01-29,21:50:00,3.1500,3.1500,3.1370,3.1370,496
2010-01-29,21:55:00,3.1380,3.1380,3.1285,3.1340,351
2010-01-29,22:00:00,3.1330,3.1365,3.1255,3.1270,239
2010-01-29,22:05:00,3.1265,3.1305,3.1235,3.1240,316
2010-01-29,22:10:00,3.1245,3.1255,3.1170,3.1180,253
2010-01-29,22:15:00,3.1185,3.1225,3.1160,3.1200,184
2010-01-29,22:20:00,3.1190,3.1300,3.1140,3.1300,360
2010-01-29,22:25:00,3.1305,3.1310,3.1240,3.1260,107
2010-01-29,22:30:00,3.1260,3.1315,3.1240,3.1245,333
2010-01-29,22:35:00,3.1250,3.1250,3.1085,3.1100,755
2010-01-29,22:40:00,3.1090,3.1150,3.1055,3.1080,539
2010-01-29,22:45:00,3.1070,3.1145,3.1045,3.1090,382
2010-01-29,22:50:00,3.1100,3.1135,3.1070,3.1105,216
2010-01-29,22:55:00,3.1110,3.1120,3.1055,3.1075,235
2010-01-29,23:00:00,3.1080,3.1100,3.0985,3.0990,271
2010-01-29,23:05:00,3.1000,3.1015,3.0930,3.0950,903
2010-01-29,23:10:00,3.0950,3.0950,3.0750,3.0760,1543
2010-01-29,23:15:00,3.0760,3.0860,3.0755,3.0840,542
2010-01-29,23:20:00,3.0840,3.0980,3.0830,3.0950,493
2010-01-29,23:25:00,3.0940,3.1065,3.0940,3.1055,632
2010-01-29,23:30:00,3.1060,3.1080,3.0990,3.1005,272
2010-01-29,23:35:00,3.1005,3.1015,3.0915,3.0935,294
2010-01-29,23:40:00,3.0930,3.1005,3.0900,3.0915,175
2010-01-29,23:45:00,3.0900,3.0930,3.0855,3.0920,384
2010-01-29,23:50:00,3.0920,3.0930,3.0810,3.0825,243
2010-01-29,23:55:00,3.0825,3.0905,3.0765,3.0785,468
2010-01-30,00:00:00,3.0785,3.0895,3.0775,3.0880,284
2010-01-30,00:05:00,3.0880,3.0890,3.0810,3.0840,300
2010-01-30,00:10:00,3.0830,3.0870,3.0815,3.0825,276
2010-01-30,00:15:00,3.0825,3.0915,3.0810,3.0895,327
2010-01-30,00:20:00,3.0890,3.0910,3.0850,3.0900,335
2010-01-30,00:25:00,3.0885,3.0890,3.0790,3.0835,334
2010-01-30,00:30:00,3.0845,3.0845,3.0695,3.0705,741
2010-01-30,00:35:00,3.0715,3.0765,3.0695,3.0715,362
2010-01-30,00:40:00,3.0710,3.0730,3.0655,3.0710,712
2010-01-30,00:45:00,3.0710,3.0720,3.0575,3.0600,985
2010-01-30,00:50:00,3.0590,3.0600,3.0515,3.0575,977
2010-01-30,00:55:00,3.0580,3.0640,3.0550,3.0570,513
2010-01-30,01:00:00,3.0565,3.0635,3.0555,3.0590,454
2010-01-30,01:05:00,3.0590,3.0635,3.0555,3.0625,311
2010-01-30,01:10:00,3.0620,3.0660,3.0590,3.0660,240
2010-01-30,01:15:00,3.0650,3.0660,3.0610,3.0660,160
2010-01-30,01:20:00,3.0665,3.0675,3.0620,3.0630,161
2010-01-30,01:25:00,3.0630,3.0635,3.0590,3.0615,185
2010-01-30,01:30:00,3.0610,3.0650,3.0570,3.0630,259
2010-01-30,01:35:00,3.0630,3.0675,3.0625,3.0640,278
2010-01-30,01:40:00,3.0630,3.0630,3.0565,3.0595,330
2010-01-30,01:45:00,3.0600,3.0605,3.0500,3.0555,466
2010-01-30,01:50:00,3.0560,3.0645,3.0545,3.0605,309
2010-01-30,01:55:00,3.0600,3.0620,3.0490,3.0545,1499
2010-01-30,02:00:00,3.0555,3.0570,3.0515,3.0560,513
2010-01-30,02:05:00,3.0555,3.0620,3.0555,3.0610,315
2010-01-30,02:10:00,3.0610,3.0630,3.0575,3.0580,221
2010-01-30,02:15:00,3.0580,3.0615,3.0575,3.0595,90
2010-01-30,02:20:00,3.0605,3.0640,3.0525,3.0630,114
2010-01-30,02:25:00,3.0635,3.0635,3.0605,3.0625,64
2010-01-30,02:30:00,3.0620,3.0620,3.0580,3.0605,76
2010-01-30,02:35:00,3.0610,3.0640,3.0605,3.0620,53
2010-01-30,02:40:00,3.0625,3.0625,3.0580,3.0610,35
2010-01-30,02:45:00,3.0600,3.0610,3.0585,3.0595,34
2010-01-30,02:50:00,3.0590,3.0590,3.0535,3.0540,233
2010-01-30,02:55:00,3.0530,3.0570,3.0525,3.0560,59
2010-01-30,03:00:00,3.0560,3.0585,3.0560,3.0585,8
2010-01-30,03:05:00,3.0570,3.0570,3.0525,3.0550,24
2010-01-30,03:10:00,3.0540,3.0565,3.0540,3.0550,16
2010-01-30,03:15:00,3.0555,3.0555,3.0525,3.0525,41
2010-01-30,03:20:00,3.0520,3.0540,3.0500,3.0540,70
2010-01-30,03:25:00,3.0525,3.0525,3.0500,3.0525,42
2010-01-30,03:30:00,3.0525,3.0525,3.0425,3.0430,154
2010-01-30,03:35:00,3.0430,3.0430,3.0365,3.0380,242
2010-01-30,03:40:00,3.0400,3.0400,3.0360,3.0375,103
2010-01-30,03:45:00,3.0370,3.0385,3.0345,3.0365,135
2010-01-30,03:50:00,3.0355,3.0395,3.0345,3.0385,163
2010-01-30,03:55:00,3.0385,3.0390,3.0365,3.0380,61
2010-01-30,04:00:00,3.0375,3.0385,3.0370,3.0385,25
2010-01-30,04:05:00,3.0375,3.0385,3.0375,3.0375,14
2010-01-30,04:10:00,3.0375,3.0395,3.0375,3.0385,54
2010-01-30,04:15:00,3.0395,3.0435,3.0390,3.0410,58
2010-01-30,04:20:00,3.0405,3.0430,3.0405,3.0430,7
2010-01-30,04:25:00,3.0430,3.0430,3.0370,3.0370,22
2010-01-30,04:30:00,3.0525,3.0525,3.0370,3.0395,17
2010-01-30,04:35:00,3.0400,3.0435,3.0400,3.0400,12
2010-01-30,04:40:00,3.0405,3.0435,3.0400,3.0420,19
2010-01-30,04:45:00,3.0420,3.0425,3.0400,3.0400,11
2010-01-30,04:50:00,3.0405,3.0425,3.0405,3.0420,12
2010-01-30,04:55:00,3.0425,3.0425,3.0385,3.0395,50
2010-01-30,05:00:00,3.0395,3.0415,3.0385,3.0385,27
2010-01-30,05:05:00,3.0405,3.0405,3.0375,3.0385,10
2010-01-30,05:10:00,3.0375,3.0385,3.0375,3.0375,12
2010-01-30,05:15:00,3.0370,3.0370,3.0370,3.0370,6
2010-01-30,05:20:00,3.0370,3.0405,3.0365,3.0400,10
2010-01-30,05:25:00,3.0400,3.0420,3.0400,3.0415,29
2010-01-30,05:30:00,3.0415,3.0415,3.0395,3.0395,9
2010-01-30,05:35:00,3.0385,3.0385,3.0380,3.0380,5
2010-01-30,05:40:00,3.0395,3.0410,3.0375,3.0410,13
2010-01-30,05:45:00,3.0415,3.0525,3.0415,3.0450,22
2010-01-30,05:50:00,3.0455,3.0465,3.0450,3.0450,13
2010-01-30,05:55:00,3.0465,3.0465,3.0445,3.0445,4
2010-01-30,06:00:00,3.0465,3.0465,3.0445,3.0445,4
2010-01-30,06:05:00,3.0460,3.0465,3.0425,3.0425,9
2010-01-30,06:10:00,3.0450,3.0460,3.0450,3.0460,3
2010-01-30,06:15:00,3.0525,3.0525,3.0525,3.0525,1
2010-02-01,07:00:00,3.0400,3.0425,3.0360,3.0390,74
2010-02-01,07:05:00,3.0385,3.0385,3.0360,3.0360,36
2010-02-01,07:10:00,3.0360,3.0370,3.0360,3.0370,7
2010-02-01,07:15:00,3.0355,3.0370,3.0350,3.0350,9
2010-02-01,07:20:00,3.0355,3.0360,3.0340,3.0355,14
2010-02-01,07:25:00,3.0360,3.0360,3.0360,3.0360,18
2010-02-01,07:30:00,3.0360,3.0360,3.0340,3.0350,16
2010-02-01,07:35:00,3.0345,3.0360,3.0340,3.0360,33
2010-02-01,07:40:00,3.0360,3.0495,3.0360,3.0475,43
2010-02-01,07:45:00,3.0480,3.0520,3.0480,3.0520,20
2010-02-01,07:50:00,3.0520,3.0520,3.0495,3.0495,9
2010-02-01,07:55:00,3.0500,3.0500,3.0490,3.0490,4
2010-02-01,08:00:00,3.0475,3.0525,3.0465,3.0515,15
2010-02-01,08:05:00,3.0520,3.0550,3.0500,3.0520,42
2010-02-01,08:15:00,3.0550,3.0575,3.0550,3.0550,15
2010-02-01,08:20:00,3.0560,3.0565,3.0540,3.0540,14
2010-02-01,08:25:00,3.0545,3.0575,3.0545,3.0575,24
2010-02-01,08:30:00,3.0575,3.0575,3.0560,3.0565,18
2010-02-01,08:35:00,3.0565,3.0580,3.0550,3.0550,22
2010-02-01,08:40:00,3.0530,3.0550,3.0530,3.0550,8
2010-02-01,08:45:00,3.0545,3.0545,3.0545,3.0545,4
2010-02-01,08:50:00,3.0550,3.0550,3.0545,3.0545,14
2010-02-01,08:55:00,3.0545,3.0550,3.0515,3.0550,41
2010-02-01,09:00:00,3.0550,3.0705,3.0540,3.0670,389
2010-02-01,09:05:00,3.0685,3.0700,3.0585,3.0610,71
2010-02-01,09:10:00,3.0600,3.0610,3.0500,3.0535,116
2010-02-01,09:15:00,3.0540,3.0550,3.0495,3.0550,52
2010-02-01,09:20:00,3.0540,3.0550,3.0540,3.0550,2
2010-02-01,09:25:00,3.0530,3.0545,3.0455,3.0545,56
2010-02-01,09:30:00,3.0505,3.0525,3.0460,3.0460,32
2010-02-01,09:35:00,3.0455,3.0455,3.0315,3.0335,113
2010-02-01,09:40:00,3.0325,3.0330,3.0075,3.0105,446
2010-02-01,09:45:00,3.0105,3.0105,2.9905,2.9990,424
2010-02-01,09:50:00,2.9965,3.0095,2.9965,3.0095,121
2010-02-01,09:55:00,3.0100,3.0235,3.0095,3.0215,135
2010-02-01,10:00:00,3.0230,3.0250,3.0110,3.0110,52
2010-02-01,10:05:00,3.0110,3.0125,3.0040,3.0055,60
2010-02-01,10:10:00,3.0060,3.0145,3.0060,3.0125,31
2010-02-01,10:15:00,3.0070,3.0080,3.0060,3.0060,7
2010-02-01,10:20:00,3.0085,3.0090,3.0020,3.0030,35
2010-02-01,10:25:00,3.0020,3.0070,3.0020,3.0060,15
2010-02-01,10:30:00,3.0080,3.0090,3.0080,3.0090,17
2010-02-01,10:35:00,3.0065,3.0095,3.0065,3.0095,28
2010-02-01,10:40:00,3.0115,3.0125,3.0110,3.0125,30
2010-02-01,10:45:00,3.0130,3.0180,3.0130,3.0170,24
2010-02-01,10:50:00,3.0150,3.0150,3.0130,3.0130,14
2010-02-01,10:55:00,3.0120,3.0165,3.0105,3.0155,23
2010-02-01,11:00:00,3.0155,3.0155,3.0125,3.0130,28
2010-02-01,11:05:00,3.0155,3.0160,3.0100,3.0110,31
2010-02-01,11:10:00,3.0105,3.0120,3.0065,3.0065,33
2010-02-01,11:15:00,3.0090,3.0115,3.0090,3.0095,5
2010-02-01,11:20:00,3.0090,3.0140,3.0090,3.0140,26
2010-02-01,11:25:00,3.0150,3.0200,3.0150,3.0160,81
2010-02-01,11:30:00,3.0145,3.0165,3.0070,3.0130,23
2010-02-01,11:35:00,3.0130,3.0145,3.0130,3.0145,6
2010-02-01,11:40:00,3.0150,3.0150,3.0130,3.0130,6
2010-02-01,11:45:00,3.0140,3.0140,3.0140,3.0140,2
2010-02-01,11:50:00,3.0125,3.0125,3.0125,3.0125,1
2010-02-01,11:55:00,3.0120,3.0125,3.0105,3.0125,4
2010-02-01,12:00:00,3.0095,3.0100,3.0095,3.0100,3
2010-02-01,12:05:00,3.0095,3.0100,3.0085,3.0085,20
2010-02-01,12:10:00,3.0115,3.0125,3.0100,3.0105,7
2010-02-01,12:15:00,3.0125,3.0125,3.0125,3.0125,2
2010-02-01,12:20:00,3.0125,3.0125,3.0125,3.0125,1
2010-02-01,12:25:00,3.0115,3.0145,3.0105,3.0145,10
2010-02-01,12:30:00,3.0125,3.0130,3.0100,3.0115,19
2010-02-01,12:35:00,3.0115,3.0135,3.0100,3.0130,21
2010-02-01,12:40:00,3.0125,3.0145,3.0090,3.0090,15
2010-02-01,12:45:00,3.0105,3.0125,3.0100,3.0125,14
2010-02-01,12:50:00,3.0125,3.0150,3.0125,3.0150,32
2010-02-01,12:55:00,3.0150,3.0160,3.0130,3.0130,19
2010-02-01,13:00:00,3.0130,3.0140,3.0105,3.0135,24
2010-02-01,13:05:00,3.0125,3.0135,3.0120,3.0120,8
2010-02-01,13:10:00,3.0130,3.0145,3.0130,3.0145,3
2010-02-01,13:15:00,3.0145,3.0145,3.0145,3.0145,8
2010-02-01,13:20:00,3.0130,3.0130,3.0095,3.0100,23
2010-02-01,13:25:00,3.0100,3.0140,3.0100,3.0140,12
2010-02-01,13:30:00,3.0140,3.0140,3.0110,3.0125,49
2010-02-01,13:35:00,3.0125,3.0200,3.0125,3.0195,74
2010-02-01,13:40:00,3.0195,3.0225,3.0175,3.0200,61
2010-02-01,13:45:00,3.0200,3.0215,3.0190,3.0215,23
2010-02-01,13:50:00,3.0215,3.0295,3.0200,3.0265,93
2010-02-01,13:55:00,3.0260,3.0260,3.0220,3.0230,22
2010-02-01,14:00:00,3.0225,3.0245,3.0175,3.0215,42
2010-02-01,14:05:00,3.0200,3.0200,3.0095,3.0120,83
2010-02-01,14:10:00,3.0120,3.0140,3.0065,3.0075,52
2010-02-01,14:15:00,3.0070,3.0085,3.0045,3.0075,72
2010-02-01,14:20:00,3.0100,3.0230,3.0100,3.0230,123
2010-02-01,14:25:00,3.0230,3.0275,3.0210,3.0275,101
2010-02-01,14:30:00,3.0260,3.0260,3.0240,3.0240,37
2010-02-01,14:35:00,3.0240,3.0300,3.0225,3.0270,53
2010-02-01,14:40:00,3.0260,3.0265,3.0205,3.0220,38
2010-02-01,14:45:00,3.0210,3.0270,3.0205,3.0260,51
2010-02-01,14:50:00,3.0250,3.0260,3.0225,3.0260,62
2010-02-01,14:55:00,3.0250,3.0360,3.0250,3.0310,133
2010-02-01,15:00:00,3.0335,3.0340,3.0315,3.0330,62
2010-02-01,15:05:00,3.0325,3.0375,3.0320,3.0370,30
2010-02-01,15:10:00,3.0370,3.0390,3.0355,3.0375,36
2010-02-01,15:15:00,3.0380,3.0390,3.0370,3.0370,40
2010-02-01,15:20:00,3.0365,3.0425,3.0355,3.0405,64
2010-02-01,15:25:00,3.0415,3.0430,3.0395,3.0400,31
2010-02-01,15:30:00,3.0375,3.0375,3.0335,3.0335,15
2010-02-01,15:35:00,3.0335,3.0335,3.0310,3.0325,58
2010-02-01,15:40:00,3.0335,3.0355,3.0320,3.0350,20
2010-02-01,15:45:00,3.0355,3.0365,3.0350,3.0365,21
2010-02-01,15:50:00,3.0365,3.0365,3.0290,3.0290,45
2010-02-01,15:55:00,3.0285,3.0285,3.0230,3.0250,50
2010-02-01,16:00:00,3.0265,3.0275,3.0245,3.0265,36
2010-02-01,16:05:00,3.0260,3.0260,3.0140,3.0165,129
2010-02-01,16:10:00,3.0165,3.0270,3.0165,3.0255,83
2010-02-01,16:15:00,3.0275,3.0335,3.0270,3.0300,34
2010-02-01,16:20:00,3.0310,3.0310,3.0230,3.0235,53
2010-02-01,16:25:00,3.0240,3.0240,3.0190,3.0190,43
2010-02-01,16:30:00,3.0190,3.0240,3.0190,3.0200,59
2010-02-01,16:35:00,3.0190,3.0200,3.0130,3.0145,58
2010-02-01,16:40:00,3.0160,3.0185,3.0110,3.0170,96
2010-02-01,16:45:00,3.0170,3.0215,3.0150,3.0215,46
2010-02-01,16:50:00,3.0230,3.0275,3.0210,3.0235,61
2010-02-01,16:55:00,3.0245,3.0285,3.0245,3.0285,63
2010-02-01,17:00:00,3.0280,3.0330,3.0250,3.0330,70
2010-02-01,17:05:00,3.0325,3.0340,3.0280,3.0290,35
2010-02-01,17:10:00,3.0290,3.0290,3.0260,3.0285,43
2010-02-01,17:15:00,3.0285,3.0305,3.0280,3.0290,16
2010-02-01,17:20:00,3.0290,3.0350,3.0290,3.0325,62
2010-02-01,17:25:00,3.0325,3.0360,3.0325,3.0340,45
2010-02-01,17:30:00,3.0335,3.0365,3.0330,3.0355,57
2010-02-01,17:35:00,3.0330,3.0330,3.0260,3.0280,66
2010-02-01,17:40:00,3.0290,3.0290,3.0255,3.0255,54
2010-02-01,17:45:00,3.0250,3.0285,3.0225,3.0265,120
2010-02-01,17:50:00,3.0260,3.0265,3.0225,3.0240,37
2010-02-01,17:55:00,3.0240,3.0270,3.0215,3.0270,58
2010-02-01,18:00:00,3.0275,3.0295,3.0260,3.0280,67
2010-02-01,18:05:00,3.0280,3.0280,3.0250,3.0265,35
2010-02-01,18:10:00,3.0265,3.0285,3.0260,3.0285,17
2010-02-01,18:15:00,3.0270,3.0295,3.0260,3.0295,24
2010-02-01,18:20:00,3.0295,3.0365,3.0295,3.0355,117
2010-02-01,18:25:00,3.0360,3.0380,3.0355,3.0360,87
2010-02-01,18:30:00,3.0360,3.0370,3.0320,3.0320,22
2010-02-01,18:35:00,3.0320,3.0320,3.0275,3.0285,39
2010-02-01,18:40:00,3.0290,3.0295,3.0240,3.0260,62
2010-02-01,18:45:00,3.0275,3.0285,3.0260,3.0270,40
2010-02-01,18:50:00,3.0295,3.0295,3.0275,3.0280,7
2010-02-01,18:55:00,3.0265,3.0265,3.0230,3.0250,37
2010-02-01,19:00:00,3.0250,3.0260,3.0245,3.0260,29
2010-02-01,19:05:00,3.0275,3.0290,3.0275,3.0275,10
2010-02-01,19:10:00,3.0275,3.0275,3.0265,3.0275,10
2010-02-01,19:15:00,3.0270,3.0315,3.0265,3.0315,50
2010-02-01,19:20:00,3.0315,3.0345,3.0315,3.0320,20
2010-02-01,19:25:00,3.0315,3.0355,3.0310,3.0340,224
2010-02-01,19:30:00,3.0330,3.0335,3.0210,3.0255,214
2010-02-01,19:35:00,3.0255,3.0265,3.0185,3.0195,196
2010-02-01,19:40:00,3.0195,3.0240,3.0195,3.0225,111
2010-02-01,19:45:00,3.0225,3.0265,3.0225,3.0250,116
2010-02-01,19:50:00,3.0235,3.0250,3.0235,3.0240,81
2010-02-01,19:55:00,3.0245,3.0275,3.0220,3.0265,128
2010-02-01,20:00:00,3.0240,3.0260,3.0225,3.0255,86
2010-02-01,20:05:00,3.0245,3.0300,3.0245,3.0300,72
2010-02-01,20:10:00,3.0305,3.0315,3.0305,3.0315,45
2010-02-01,20:15:00,3.0310,3.0310,3.0280,3.0285,18
2010-02-01,20:20:00,3.0310,3.0345,3.0310,3.0330,85
2010-02-01,20:25:00,3.0325,3.0345,3.0325,3.0345,90
2010-02-01,20:30:00,3.0345,3.0380,3.0340,3.0360,227
2010-02-01,20:35:00,3.0360,3.0425,3.0360,3.0410,227
2010-02-01,20:40:00,3.0410,3.0415,3.0380,3.0390,160
2010-02-01,20:45:00,3.0400,3.0510,3.0400,3.0455,249
2010-02-01,20:50:00,3.0465,3.0475,3.0435,3.0450,66
2010-02-01,20:55:00,3.0445,3.0470,3.0420,3.0470,148
2010-02-01,21:00:00,3.0470,3.0510,3.0460,3.0500,245
2010-02-01,21:05:00,3.0505,3.0530,3.0435,3.0435,634
2010-02-01,21:10:00,3.0430,3.0525,3.0410,3.0520,403
2010-02-01,21:15:00,3.0520,3.0550,3.0490,3.0520,241
2010-02-01,21:20:00,3.0520,3.0540,3.0500,3.0510,121
2010-02-01,21:25:00,3.0515,3.0520,3.0465,3.0490,131
2010-02-01,21:30:00,3.0485,3.0595,3.0480,3.0580,338
2010-02-01,21:35:00,3.0580,3.0620,3.0560,3.0610,260
2010-02-01,21:40:00,3.0605,3.0645,3.0600,3.0610,212
2010-02-01,21:45:00,3.0610,3.0615,3.0555,3.0610,264
2010-02-01,21:50:00,3.0610,3.0615,3.0520,3.0530,226
2010-02-01,21:55:00,3.0530,3.0530,3.0465,3.0480,192
2010-02-01,22:00:00,3.0485,3.0495,3.0430,3.0495,239
2010-02-01,22:05:00,3.0495,3.0570,3.0490,3.0540,215
2010-02-01,22:10:00,3.0535,3.0540,3.0510,3.0520,130
2010-02-01,22:15:00,3.0520,3.0555,3.0480,3.0530,165
2010-02-01,22:20:00,3.0535,3.0560,3.0525,3.0555,101
2010-02-01,22:25:00,3.0550,3.0565,3.0545,3.0550,63
2010-02-01,22:30:00,3.0550,3.0605,3.0545,3.0570,334
2010-02-01,22:35:00,3.0575,3.0585,3.0445,3.0495,463
2010-02-01,22:40:00,3.0510,3.0515,3.0450,3.0475,269
2010-02-01,22:45:00,3.0480,3.0570,3.0470,3.0540,200
2010-02-01,22:50:00,3.0540,3.0550,3.0440,3.0450,229
2010-02-01,22:55:00,3.0460,3.0490,3.0440,3.0475,195
2010-02-01,23:00:00,3.0475,3.0545,3.0475,3.0535,479
2010-02-01,23:05:00,3.0535,3.0640,3.0520,3.0620,498
2010-02-01,23:10:00,3.0630,3.0705,3.0605,3.0680,625
2010-02-01,23:15:00,3.0685,3.0765,3.0680,3.0765,503
2010-02-01,23:20:00,3.0755,3.0810,3.0725,3.0755,586
2010-02-01,23:25:00,3.0760,3.0880,3.0760,3.0800,875
2010-02-01,23:30:00,3.0805,3.0840,3.0765,3.0795,278
2010-02-01,23:35:00,3.0800,3.0800,3.0690,3.0755,366
2010-02-01,23:40:00,3.0755,3.0800,3.0735,3.0775,243
2010-02-01,23:45:00,3.0775,3.0830,3.0755,3.0790,350
2010-02-01,23:50:00,3.0780,3.0840,3.0770,3.0785,255
2010-02-01,23:55:00,3.0785,3.0800,3.0750,3.0760,277
2010-02-02,00:00:00,3.0755,3.0840,3.0730,3.0840,286
2010-02-02,00:05:00,3.0845,3.0930,3.0845,3.0920,752
2010-02-02,00:10:00,3.0920,3.0920,3.0835,3.0855,287
2010-02-02,00:15:00,3.0855,3.0940,3.0855,3.0930,269
2010-02-02,00:20:00,3.0940,3.0970,3.0885,3.0955,527
2010-02-02,00:25:00,3.0960,3.0995,3.0955,3.0955,424
2010-02-02,00:30:00,3.0960,3.0960,3.0905,3.0920,309
2010-02-02,00:35:00,3.0930,3.0930,3.0905,3.0915,141
2010-02-02,00:40:00,3.0915,3.0940,3.0885,3.0890,233
2010-02-02,00:45:00,3.0895,3.0920,3.0865,3.0900,199
2010-02-02,00:50:00,3.0905,3.0905,3.0790,3.0800,373
2010-02-02,00:55:00,3.0800,3.0830,3.0785,3.0795,278
2010-02-02,01:00:00,3.0785,3.0830,3.0775,3.0795,129
2010-02-02,01:05:00,3.0805,3.0870,3.0805,3.0825,170
2010-02-02,01:10:00,3.0820,3.0825,3.0765,3.0815,190
2010-02-02,01:15:00,3.0820,3.0850,3.0800,3.0845,143
2010-02-02,01:20:00,3.0850,3.0855,3.0805,3.0820,81
2010-02-02,01:25:00,3.0825,3.0825,3.0780,3.0810,89
2010-02-02,01:30:00,3.0800,3.0800,3.0740,3.0760,193
2010-02-02,01:35:00,3.0760,3.0760,3.0725,3.0735,132
2010-02-02,01:40:00,3.0725,3.0785,3.0725,3.0785,169
2010-02-02,01:45:00,3.0785,3.0785,3.0725,3.0760,129
2010-02-02,01:50:00,3.0765,3.0805,3.0755,3.0800,230
2010-02-02,01:55:00,3.0805,3.0860,3.0785,3.0840,426
2010-02-02,02:00:00,3.0845,3.0860,3.0810,3.0860,216
2010-02-02,02:05:00,3.0845,3.0910,3.0830,3.0900,163
2010-02-02,02:10:00,3.0905,3.0930,3.0895,3.0905,113
2010-02-02,02:15:00,3.0910,3.0915,3.0890,3.0905,99
2010-02-02,02:20:00,3.0905,3.0980,3.0890,3.0970,219
2010-02-02,02:25:00,3.0970,3.0980,3.0920,3.0945,168
2010-02-02,02:30:00,3.0925,3.0955,3.0925,3.0950,43
2010-02-02,02:35:00,3.0960,3.0970,3.0935,3.0940,35
2010-02-02,02:40:00,3.0950,3.0950,3.0935,3.0945,41
2010-02-02,02:45:00,3.0940,3.0960,3.0930,3.0960,83
2010-02-02,02:50:00,3.0950,3.0965,3.0945,3.0955,12
2010-02-02,02:55:00,3.0960,3.0980,3.0940,3.0970,27
2010-02-02,03:00:00,3.0960,3.0970,3.0935,3.0935,14
2010-02-02,03:05:00,3.0915,3.0930,3.0905,3.0905,28
2010-02-02,03:10:00,3.0900,3.0915,3.0890,3.0900,48
2010-02-02,03:15:00,3.0890,3.0910,3.0875,3.0900,43
2010-02-02,03:20:00,3.0895,3.0910,3.0895,3.0910,28
2010-02-02,03:25:00,3.0905,3.0910,3.0890,3.0905,22
2010-02-02,03:30:00,3.0910,3.0910,3.0875,3.0890,26
2010-02-02,03:35:00,3.0890,3.0925,3.0875,3.0925,25
2010-02-02,03:40:00,3.0910,3.0950,3.0910,3.0950,40
2010-02-02,03:45:00,3.0960,3.0960,3.0960,3.0960,6
2010-02-02,03:50:00,3.0940,3.0960,3.0935,3.0960,18
2010-02-02,03:55:00,3.0955,3.0955,3.0915,3.0915,26
2010-02-02,04:00:00,3.0940,3.0940,3.0915,3.0940,11
2010-02-02,04:05:00,3.0940,3.0950,3.0925,3.0945,28
2010-02-02,04:10:00,3.0955,3.0985,3.0930,3.0955,27
2010-02-02,04:15:00,3.0950,3.0975,3.0935,3.0935,14
2010-02-02,04:20:00,3.0950,3.0950,3.0925,3.0925,16
2010-02-02,04:25:00,3.0930,3.0930,3.0930,3.0930,1
2010-02-02,04:30:00,3.0925,3.0955,3.0835,3.0955,16
2010-02-02,04:35:00,3.0925,3.0945,3.0920,3.0925,5
2010-02-02,04:40:00,3.0950,3.0955,3.0940,3.0950,40
2010-02-02,04:45:00,3.0945,3.0970,3.0935,3.0935,20
2010-02-02,04:50:00,3.0940,3.1035,3.0940,3.1015,98
2010-02-02,04:55:00,3.1005,3.1055,3.1005,3.1025,75
2010-02-02,05:00:00,3.1025,3.1070,3.1025,3.1060,27
2010-02-02,05:05:00,3.1060,3.1080,3.1050,3.1080,37
2010-02-02,05:10:00,3.1060,3.1090,3.1060,3.1090,14
2010-02-02,05:15:00,3.1090,3.1090,3.1070,3.1080,54
2010-02-02,05:20:00,3.1080,3.1080,3.1080,3.1080,6
2010-02-02,05:25:00,3.1070,3.1080,3.1070,3.1070,13
2010-02-02,05:30:00,3.1070,3.1090,3.1070,3.1090,13
2010-02-02,05:35:00,3.1070,3.1070,3.1070,3.1070,5
2010-02-02,05:40:00,3.0835,3.0835,3.0835,3.0835,1
2010-02-02,05:50:00,3.1085,3.1095,3.1075,3.1075,4
2010-02-02,05:55:00,3.1070,3.1070,3.1065,3.1065,6
2010-02-02,06:00:00,3.1080,3.1080,3.1075,3.1075,2
2010-02-02,06:05:00,3.1070,3.1080,3.1070,3.1080,4
2010-02-02,06:10:00,3.1090,3.1095,3.1085,3.1095,8
2010-02-02,06:25:00,3.0835,3.0835,3.0835,3.0835,1
2010-02-02,07:00:00,3.1090,3.1090,3.1090,3.1090,1
2010-02-02,07:05:00,3.1055,3.1055,3.1050,3.1050,4
2010-02-02,07:10:00,3.1050,3.1050,3.1050,3.1050,6
2010-02-02,07:15:00,3.1045,3.1050,3.1045,3.1050,10
2010-02-02,07:20:00,3.1055,3.1060,3.1055,3.1055,15
2010-02-02,07:25:00,3.1055,3.1055,3.1040,3.1045,7
2010-02-02,07:30:00,3.1040,3.1040,3.1030,3.1030,5
2010-02-02,07:35:00,3.1025,3.1025,3.1015,3.1020,7
2010-02-02,07:40:00,3.1025,3.1050,3.1025,3.1050,41
2010-02-02,07:45:00,3.1045,3.1060,3.1045,3.1060,3
2010-02-02,07:50:00,3.1050,3.1060,3.1050,3.1060,7
2010-02-02,07:55:00,3.1060,3.1060,3.1060,3.1060,5
2010-02-02,08:00:00,3.1050,3.1050,3.1050,3.1050,1
2010-02-02,08:05:00,3.1045,3.1060,3.1020,3.1055,27
2010-02-02,08:10:00,3.1055,3.1055,3.1050,3.1050,14
2010-02-02,08:15:00,3.1060,3.1070,3.1060,3.1070,27
2010-02-02,08:20:00,3.1055,3.1060,3.1055,3.1055,17
2010-02-02,08:25:00,3.1060,3.1065,3.1060,3.1065,6
2010-02-02,08:30:00,3.1060,3.1075,3.1050,3.1075,21
2010-02-02,08:35:00,3.1050,3.1060,3.1005,3.1045,22
2010-02-02,08:40:00,3.1040,3.1040,3.1040,3.1040,1
2010-02-02,08:45:00,3.1035,3.1035,3.1025,3.1035,8
2010-02-02,08:50:00,3.1030,3.1035,3.1030,3.1035,4
2010-02-02,08:55:00,3.1035,3.1065,3.0990,3.1010,30
2010-02-02,09:00:00,3.0980,3.1015,3.0860,3.0875,102
2010-02-02,09:05:00,3.0875,3.0970,3.0875,3.0970,39
2010-02-02,09:10:00,3.0965,3.1030,3.0965,3.0985,38
2010-02-02,09:15:00,3.0970,3.0970,3.0850,3.0860,86
2010-02-02,09:20:00,3.0865,3.0875,3.0780,3.0790,137
2010-02-02,09:25:00,3.0790,3.0825,3.0790,3.0825,37
2010-02-02,09:30:00,3.0830,3.0835,3.0780,3.0780,52
2010-02-02,09:35:00,3.0780,3.0790,3.0735,3.0735,106
2010-02-02,09:40:00,3.0730,3.0775,3.0730,3.0775,31
2010-02-02,09:45:00,3.0785,3.0795,3.0760,3.0760,32
2010-02-02,09:50:00,3.0750,3.0790,3.0750,3.0790,13
2010-02-02,09:55:00,3.0795,3.0830,3.0785,3.0790,38
2010-02-02,10:00:00,3.0790,3.0815,3.0765,3.0785,15
2010-02-02,10:05:00,3.0780,3.0795,3.0780,3.0790,9
2010-02-02,10:10:00,3.0800,3.0805,3.0800,3.0800,16
2010-02-02,10:15:00,3.0800,3.0810,3.0800,3.0810,8
2010-02-02,10:20:00,3.0810,3.0880,3.0810,3.0880,42
2010-02-02,10:25:00,3.0895,3.0910,3.0890,3.0900,13
2010-02-02,10:30:00,3.0905,3.0920,3.0860,3.0860,22
2010-02-02,10:35:00,3.0845,3.0845,3.0775,3.0780,28
2010-02-02,10:40:00,3.0775,3.0775,3.0740,3.0775,21
2010-02-02,10:45:00,3.0775,3.0775,3.0725,3.0745,19
2010-02-02,10:50:00,3.0745,3.0745,3.0705,3.0735,44
2010-02-02,10:55:00,3.0740,3.0770,3.0735,3.0740,26
2010-02-02,11:00:00,3.0760,3.0765,3.0760,3.0760,3
2010-02-02,11:05:00,3.0785,3.0800,3.0780,3.0800,20
2010-02-02,11:10:00,3.0800,3.0815,3.0775,3.0790,23
2010-02-02,11:15:00,3.0790,3.0790,3.0765,3.0765,6
2010-02-02,11:20:00,3.0770,3.0815,3.0765,3.0800,24
2010-02-02,11:25:00,3.0790,3.0790,3.0790,3.0790,1
2010-02-02,11:30:00,3.0770,3.0780,3.0715,3.0735,35
2010-02-02,11:35:00,3.0735,3.0735,3.0720,3.0720,5
2010-02-02,11:40:00,3.0715,3.0715,3.0700,3.0705,19
2010-02-02,11:45:00,3.0705,3.0740,3.0705,3.0740,12
2010-02-02,11:50:00,3.0720,3.0725,3.0705,3.0710,13
2010-02-02,11:55:00,3.0725,3.0735,3.0710,3.0735,15
2010-02-02,12:00:00,3.0740,3.0745,3.0740,3.0740,6
2010-02-02,12:05:00,3.0735,3.0735,3.0720,3.0720,6
2010-02-02,12:10:00,3.0715,3.0715,3.0700,3.0700,26
2010-02-02,12:15:00,3.0700,3.0720,3.0700,3.0720,8
2010-02-02,12:20:00,3.0715,3.0715,3.0710,3.0710,16
2010-02-02,12:25:00,3.0705,3.0725,3.0690,3.0715,57
2010-02-02,12:30:00,3.0715,3.0730,3.0690,3.0720,58
2010-02-02,12:35:00,3.0735,3.0750,3.0735,3.0750,21
2010-02-02,12:40:00,3.0750,3.0750,3.0725,3.0725,12
2010-02-02,12:45:00,3.0735,3.0745,3.0730,3.0745,12
2010-02-02,12:50:00,3.0735,3.0755,3.0735,3.0750,52
2010-02-02,12:55:00,3.0750,3.0760,3.0730,3.0730,78
2010-02-02,13:00:00,3.0725,3.0750,3.0720,3.0750,11
2010-02-02,13:05:00,3.0755,3.0785,3.0755,3.0785,11
2010-02-02,13:10:00,3.0785,3.0785,3.0780,3.0780,3
2010-02-02,13:15:00,3.0775,3.0775,3.0770,3.0770,8
2010-02-02,13:20:00,3.0770,3.0770,3.0750,3.0760,12
2010-02-02,13:25:00,3.0760,3.0765,3.0755,3.0760,5
2010-02-02,13:30:00,3.0775,3.0775,3.0715,3.0715,38
2010-02-02,13:35:00,3.0705,3.0710,3.0640,3.0670,87
2010-02-02,13:40:00,3.0670,3.0700,3.0655,3.0700,26
2010-02-02,13:45:00,3.0700,3.0700,3.0660,3.0670,31
2010-02-02,13:50:00,3.0665,3.0665,3.0630,3.0635,22
2010-02-02,13:55:00,3.0650,3.0655,3.0595,3.0615,94
2010-02-02,14:00:00,3.0625,3.0665,3.0625,3.0650,25
2010-02-02,14:05:00,3.0645,3.0645,3.0635,3.0640,5
2010-02-02,14:10:00,3.0650,3.0705,3.0650,3.0675,19
2010-02-02,14:15:00,3.0680,3.0710,3.0665,3.0700,27
2010-02-02,14:20:00,3.0700,3.0710,3.0630,3.0630,68
2010-02-02,14:25:00,3.0645,3.0650,3.0615,3.0615,17
2010-02-02,14:30:00,3.0620,3.0625,3.0560,3.0560,63
2010-02-02,14:35:00,3.0555,3.0565,3.0535,3.0565,94
2010-02-02,14:40:00,3.0570,3.0585,3.0560,3.0560,31
2010-02-02,14:45:00,3.0560,3.0560,3.0530,3.0550,31
2010-02-02,14:50:00,3.0550,3.0580,3.0550,3.0575,23
2010-02-02,14:55:00,3.0575,3.0595,3.0565,3.0590,24
2010-02-02,15:00:00,3.0590,3.0595,3.0540,3.0540,19
2010-02-02,15:05:00,3.0540,3.0620,3.0540,3.0600,18
2010-02-02,15:10:00,3.0585,3.0610,3.0585,3.0600,22
2010-02-02,15:15:00,3.0600,3.0640,3.0600,3.0635,16
2010-02-02,15:20:00,3.0625,3.0665,3.0625,3.0655,17
2010-02-02,15:25:00,3.0670,3.0685,3.0660,3.0665,18
2010-02-02,15:30:00,3.0670,3.0675,3.0620,3.0630,37
2010-02-02,15:35:00,3.0630,3.0630,3.0595,3.0630,27
2010-02-02,15:40:00,3.0645,3.0705,3.0645,3.0700,67
2010-02-02,15:45:00,3.0695,3.0725,3.0675,3.0685,27
2010-02-02,15:50:00,3.0685,3.0685,3.0615,3.0615,30
2010-02-02,15:55:00,3.0635,3.0640,3.0605,3.0605,25
2010-02-02,16:00:00,3.0615,3.0630,3.0610,3.0620,48
2010-02-02,16:05:00,3.0620,3.0625,3.0605,3.0625,63
2010-02-02,16:10:00,3.0630,3.0640,3.0585,3.0585,91
2010-02-02,16:15:00,3.0585,3.0640,3.0585,3.0630,80
2010-02-02,16:20:00,3.0615,3.0630,3.0600,3.0610,26
2010-02-02,16:25:00,3.0615,3.0615,3.0590,3.0590,26
2010-02-02,16:30:00,3.0585,3.0595,3.0575,3.0585,84
2010-02-02,16:35:00,3.0575,3.0575,3.0540,3.0540,28
2010-02-02,16:40:00,3.0545,3.0565,3.0545,3.0560,47
2010-02-02,16:45:00,3.0560,3.0590,3.0555,3.0585,44
2010-02-02,16:50:00,3.0600,3.0630,3.0595,3.0625,95
2010-02-02,16:55:00,3.0620,3.0640,3.0610,3.0630,61
2010-02-02,17:00:00,3.0635,3.0680,3.0625,3.0645,104
2010-02-02,17:05:00,3.0645,3.0710,3.0635,3.0705,35
2010-02-02,17:10:00,3.0710,3.0755,3.0700,3.0735,88
2010-02-02,17:15:00,3.0735,3.0780,3.0720,3.0775,69
2010-02-02,17:20:00,3.0780,3.0820,3.0770,3.0810,140
2010-02-02,17:25:00,3.0810,3.0830,3.0785,3.0830,130
2010-02-02,17:30:00,3.0835,3.0870,3.0830,3.0860,105
2010-02-02,17:35:00,3.0860,3.0900,3.0860,3.0890,111
2010-02-02,17:40:00,3.0880,3.0890,3.0840,3.0850,34
2010-02-02,17:45:00,3.0840,3.0890,3.0830,3.0880,88
2010-02-02,17:50:00,3.0860,3.0860,3.0820,3.0820,48
2010-02-02,17:55:00,3.0805,3.0850,3.0805,3.0850,20
2010-02-02,18:00:00,3.0855,3.0935,3.0855,3.0935,133
2010-02-02,18:05:00,3.0930,3.0945,3.0920,3.0930,53
2010-02-02,18:10:00,3.0915,3.0925,3.0900,3.0915,59
2010-02-02,18:15:00,3.0925,3.0990,3.0925,3.0990,124
2010-02-02,18:20:00,3.0990,3.1060,3.0990,3.1040,229
2010-02-02,18:25:00,3.1035,3.1100,3.1020,3.1085,247
2010-02-02,18:30:00,3.1085,3.1185,3.1085,3.1160,349
2010-02-02,18:35:00,3.1155,3.1155,3.1110,3.1125,176
2010-02-02,18:40:00,3.1120,3.1125,3.1080,3.1085,57
2010-02-02,18:45:00,3.1080,3.1110,3.1075,3.1110,70
2010-02-02,18:50:00,3.1110,3.1120,3.1090,3.1090,75
2010-02-02,18:55:00,3.1090,3.1100,3.1070,3.1080,32
2010-02-02,19:00:00,3.1100,3.1120,3.1100,3.1120,79
2010-02-02,19:05:00,3.1115,3.1125,3.1080,3.1080,36
2010-02-02,19:10:00,3.1080,3.1085,3.1060,3.1085,55
2010-02-02,19:15:00,3.1100,3.1150,3.1095,3.1145,89
2010-02-02,19:20:00,3.1135,3.1135,3.1090,3.1120,31
2010-02-02,19:25:00,3.1130,3.1140,3.1100,3.1125,28
2010-02-02,19:30:00,3.1120,3.1150,3.1115,3.1150,51
2010-02-02,19:35:00,3.1155,3.1210,3.1155,3.1210,193
2010-02-02,19:40:00,3.1210,3.1215,3.1195,3.1205,110
2010-02-02,19:45:00,3.1205,3.1220,3.1195,3.1195,101
2010-02-02,19:50:00,3.1205,3.1245,3.1205,3.1215,78
2010-02-02,19:55:00,3.1215,3.1220,3.1155,3.1155,86
2010-02-02,20:00:00,3.1155,3.1185,3.1125,3.1140,50
2010-02-02,20:05:00,3.1145,3.1200,3.1145,3.1170,81
2010-02-02,20:10:00,3.1180,3.1180,3.1140,3.1140,61
2010-02-02,20:15:00,3.1140,3.1170,3.1110,3.1130,129
2010-02-02,20:20:00,3.1120,3.1125,3.1095,3.1100,50
2010-02-02,20:25:00,3.1100,3.1110,3.1095,3.1110,36
2010-02-02,20:30:00,3.1105,3.1150,3.1075,3.1150,84
2010-02-02,20:35:00,3.1150,3.1195,3.1130,3.1195,122
2010-02-02,20:40:00,3.1195,3.1200,3.1180,3.1190,127
2010-02-02,20:45:00,3.1185,3.1210,3.1180,3.1210,27
2010-02-02,20:50:00,3.1200,3.1245,3.1160,3.1185,301
2010-02-02,20:55:00,3.1185,3.1185,3.1125,3.1130,227
2010-02-02,21:00:00,3.1115,3.1140,3.1025,3.1035,610
2010-02-02,21:05:00,3.1030,3.1035,3.0970,3.0970,863
2010-02-02,21:10:00,3.0980,3.1045,3.0960,3.0960,756
2010-02-02,21:15:00,3.0960,3.1005,3.0925,3.0990,211
2010-02-02,21:20:00,3.0985,3.0995,3.0900,3.0920,199
2010-02-02,21:25:00,3.0915,3.0990,3.0915,3.0960,205
2010-02-02,21:30:00,3.0950,3.0990,3.0920,3.0990,162
2010-02-02,21:35:00,3.0980,3.0980,3.0945,3.0960,142
2010-02-02,21:40:00,3.0960,3.0985,3.0920,3.0970,168
2010-02-02,21:45:00,3.0975,3.0995,3.0960,3.0990,79
2010-02-02,21:50:00,3.0980,3.1040,3.0980,3.1020,225
2010-02-02,21:55:00,3.1015,3.1040,3.0990,3.0995,173
2010-02-02,22:00:00,3.0990,3.1020,3.0980,3.1010,117
2010-02-02,22:05:00,3.1020,3.1110,3.1010,3.1090,494
2010-02-02,22:10:00,3.1095,3.1115,3.1060,3.1105,194
2010-02-02,22:15:00,3.1110,3.1110,3.1025,3.1055,201
2010-02-02,22:20:00,3.1050,3.1090,3.1000,3.1005,216
2010-02-02,22:25:00,3.1005,3.1020,3.0985,3.1010,143
2010-02-02,22:30:00,3.1015,3.1030,3.0900,3.0910,390
2010-02-02,22:35:00,3.0915,3.0975,3.0860,3.0920,386
2010-02-02,22:40:00,3.0925,3.0930,3.0855,3.0885,416
2010-02-02,22:45:00,3.0880,3.0985,3.0865,3.0930,326
2010-02-02,22:50:00,3.0940,3.1015,3.0930,3.0980,454
2010-02-02,22:55:00,3.0975,3.0990,3.0920,3.0925,235
2010-02-02,23:00:00,3.0920,3.0960,3.0880,3.0890,291
2010-02-02,23:05:00,3.0895,3.0925,3.0870,3.0885,251
2010-02-02,23:10:00,3.0885,3.0895,3.0770,3.0845,708
2010-02-02,23:15:00,3.0840,3.0935,3.0840,3.0925,423
2010-02-02,23:20:00,3.0920,3.0970,3.0920,3.0965,453
2010-02-02,23:25:00,3.0960,3.1075,3.0955,3.1060,444
2010-02-02,23:30:00,3.1070,3.1160,3.1065,3.1120,461
2010-02-02,23:35:00,3.1115,3.1140,3.1065,3.1075,286
2010-02-02,23:40:00,3.1080,3.1090,3.1030,3.1035,227
2010-02-02,23:45:00,3.1040,3.1050,3.0970,3.1010,277
2010-02-02,23:50:00,3.1015,3.1020,3.0970,3.0970,174
2010-02-02,23:55:00,3.0970,3.1000,3.0940,3.0975,306
2010-02-03,00:00:00,3.0980,3.0980,3.0835,3.0840,429
2010-02-03,00:05:00,3.0840,3.0850,3.0770,3.0815,468
2010-02-03,00:10:00,3.0815,3.0855,3.0780,3.0820,394
2010-02-03,00:15:00,3.0830,3.0850,3.0790,3.0830,271
2010-02-03,00:20:00,3.0840,3.0920,3.0800,3.0920,319
2010-02-03,00:25:00,3.0915,3.0995,3.0910,3.0960,419
2010-02-03,00:30:00,3.0960,3.1000,3.0855,3.0855,458
2010-02-03,00:35:00,3.0850,3.0940,3.0850,3.0915,343
2010-02-03,00:40:00,3.0905,3.0965,3.0880,3.0890,306
2010-02-03,00:45:00,3.0890,3.0915,3.0850,3.0865,236
2010-02-03,00:50:00,3.0885,3.0945,3.0865,3.0920,277
2010-02-03,00:55:00,3.0915,3.0950,3.0885,3.0905,295
2010-02-03,01:00:00,3.0905,3.0935,3.0885,3.0930,98
2010-02-03,01:05:00,3.0920,3.0935,3.0900,3.0900,80
2010-02-03,01:10:00,3.0900,3.0925,3.0895,3.0910,49
2010-02-03,01:15:00,3.0920,3.0975,3.0905,3.0960,193
2010-02-03,01:20:00,3.0970,3.0985,3.0940,3.0945,89
2010-02-03,01:25:00,3.0940,3.0995,3.0935,3.0965,124
2010-02-03,01:30:00,3.0970,3.1005,3.0960,3.0990,169
2010-02-03,01:35:00,3.0990,3.0995,3.0925,3.0945,216
2010-02-03,01:40:00,3.0940,3.0975,3.0925,3.0970,179
2010-02-03,01:45:00,3.0965,3.0965,3.0925,3.0945,158
2010-02-03,01:50:00,3.0940,3.0980,3.0935,3.0955,266
2010-02-03,01:55:00,3.0950,3.0955,3.0880,3.0885,587
2010-02-03,02:00:00,3.0890,3.0940,3.0880,3.0925,256
2010-02-03,02:05:00,3.0930,3.0945,3.0910,3.0915,91
2010-02-03,02:10:00,3.0920,3.0935,3.0885,3.0935,93
2010-02-03,02:15:00,3.0930,3.0955,3.0925,3.0955,116
2010-02-03,02:20:00,3.0950,3.0985,3.0950,3.0980,139
2010-02-03,02:25:00,3.0975,3.0995,3.0895,3.0995,104
2010-02-03,02:30:00,3.1000,3.1035,3.0985,3.1000,108
2010-02-03,02:35:00,3.1000,3.1005,3.0965,3.0970,52
2010-02-03,02:40:00,3.0995,3.1045,3.0985,3.1045,42
2010-02-03,02:45:00,3.1035,3.1035,3.0995,3.1005,52
2010-02-03,02:50:00,3.1000,3.1015,3.1000,3.1015,14
2010-02-03,02:55:00,3.1020,3.1050,3.1005,3.1010,70
2010-02-03,03:00:00,3.1020,3.1105,3.1020,3.1100,74
2010-02-03,03:05:00,3.1095,3.1100,3.1020,3.1035,50
2010-02-03,03:10:00,3.1025,3.1035,3.1015,3.1035,11
2010-02-03,03:15:00,3.1045,3.1050,3.0960,3.0960,23
2010-02-03,03:20:00,3.0955,3.1000,3.0955,3.0975,45
2010-02-03,03:25:00,3.0970,3.0975,3.0960,3.0975,9
2010-02-03,03:30:00,3.0970,3.0985,3.0970,3.0975,6
2010-02-03,03:35:00,3.0965,3.0965,3.0955,3.0955,6
2010-02-03,03:40:00,3.0970,3.0985,3.0970,3.0985,2
2010-02-03,03:45:00,3.0960,3.0975,3.0955,3.0975,5
2010-02-03,03:50:00,3.0975,3.0975,3.0940,3.0940,57
2010-02-03,03:55:00,3.0935,3.0970,3.0925,3.0960,19
2010-02-03,04:00:00,3.0950,3.0950,3.0915,3.0925,30
2010-02-03,04:05:00,3.0920,3.0920,3.0910,3.0915,8
2010-02-03,04:10:00,3.0935,3.0950,3.0930,3.0940,12
2010-02-03,04:15:00,3.0940,3.0975,3.0940,3.0975,31
2010-02-03,04:20:00,3.0960,3.0970,3.0955,3.0955,15
2010-02-03,04:25:00,3.0950,3.0950,3.0930,3.0950,10
2010-02-03,04:30:00,3.0895,3.0965,3.0895,3.0965,13
2010-02-03,04:35:00,3.0940,3.0990,3.0940,3.0990,13
2010-02-03,04:40:00,3.0970,3.0970,3.0955,3.0955,8
2010-02-03,04:45:00,3.0970,3.0980,3.0965,3.0980,5
2010-02-03,04:50:00,3.0980,3.1000,3.0965,3.0980,43
2010-02-03,04:55:00,3.0980,3.1015,3.0980,3.1005,22
2010-02-03,05:00:00,3.1015,3.1075,3.1015,3.1055,10
2010-02-03,05:05:00,3.1050,3.1055,3.1050,3.1050,49
2010-02-03,05:15:00,3.1050,3.1080,3.1050,3.1080,10
2010-02-03,05:20:00,3.1070,3.1070,3.1010,3.1010,11
2010-02-03,05:25:00,3.1000,3.1000,3.0965,3.1000,9
2010-02-03,05:30:00,3.1020,3.1020,3.1005,3.1020,5
2010-02-03,05:35:00,3.1005,3.1035,3.0895,3.0895,17
2010-02-03,05:40:00,3.1005,3.1005,3.1005,3.1005,2
2010-02-03,05:45:00,3.1020,3.1045,3.1005,3.1045,6
2010-02-03,05:50:00,3.1050,3.1050,3.1050,3.1050,1
2010-02-03,05:55:00,3.1030,3.1030,3.1030,3.1030,5
2010-02-03,06:00:00,3.1005,3.1010,3.1005,3.1010,2
2010-02-03,06:05:00,3.1030,3.1030,3.1010,3.1010,2
2010-02-03,06:10:00,3.1010,3.1015,3.0950,3.0950,16
2010-02-03,06:20:00,3.0895,3.0895,3.0895,3.0895,1
2010-02-03,07:00:00,3.0905,3.0960,3.0870,3.0955,38
2010-02-03,07:10:00,3.0950,3.1000,3.0940,3.0970,20
2010-02-03,07:20:00,3.0945,3.0945,3.0930,3.0930,3
2010-02-03,07:25:00,3.0950,3.0950,3.0940,3.0940,2
2010-02-03,07:30:00,3.0965,3.0965,3.0965,3.0965,2
2010-02-03,07:40:00,3.0970,3.0970,3.0965,3.0965,4
2010-02-03,07:45:00,3.0970,3.0970,3.0965,3.0965,22
2010-02-03,07:50:00,3.0975,3.0975,3.0930,3.0930,4
2010-02-03,08:00:00,3.0980,3.1000,3.0980,3.1000,19
2010-02-03,08:05:00,3.0975,3.0975,3.0945,3.0945,3
2010-02-03,08:10:00,3.0975,3.0975,3.0965,3.0965,5
2010-02-03,08:15:00,3.0965,3.0965,3.0965,3.0965,2
2010-02-03,08:25:00,3.0970,3.0995,3.0970,3.0995,4
2010-02-03,08:30:00,3.0995,3.1000,3.0995,3.1000,4
2010-02-03,08:40:00,3.0960,3.0960,3.0960,3.0960,1
2010-02-03,08:45:00,3.1000,3.1000,3.1000,3.1000,2
2010-02-03,08:50:00,3.0980,3.1000,3.0965,3.0975,8
2010-02-03,08:55:00,3.0965,3.1000,3.0955,3.0955,13
2010-02-03,09:00:00,3.0955,3.1065,3.0955,3.1040,57
2010-02-03,09:05:00,3.1030,3.1090,3.0990,3.1090,73
2010-02-03,09:10:00,3.1090,3.1140,3.1065,3.1065,111
2010-02-03,09:15:00,3.1065,3.1085,3.1045,3.1085,12
2010-02-03,09:20:00,3.1075,3.1085,3.1040,3.1040,31
2010-02-03,09:25:00,3.1030,3.1100,3.1030,3.1080,19
2010-02-03,09:30:00,3.1095,3.1095,3.1080,3.1080,10
2010-02-03,09:35:00,3.1075,3.1095,3.1060,3.1075,17
2010-02-03,09:40:00,3.1075,3.1090,3.1070,3.1070,10
2010-02-03,09:45:00,3.1045,3.1045,3.0915,3.0935,85
2010-02-03,09:50:00,3.0945,3.0945,3.0835,3.0840,145
2010-02-03,09:55:00,3.0860,3.0950,3.0860,3.0940,74
2010-02-03,10:00:00,3.0940,3.0940,3.0900,3.0925,41
2010-02-03,10:05:00,3.0920,3.0960,3.0915,3.0930,37
2010-02-03,10:10:00,3.0930,3.0950,3.0835,3.0850,25
2010-02-03,10:15:00,3.0850,3.0850,3.0815,3.0820,65
2010-02-03,10:20:00,3.0810,3.0825,3.0780,3.0825,38
2010-02-03,10:25:00,3.0825,3.0850,3.0825,3.0840,11
2010-02-03,10:30:00,3.0805,3.0805,3.0750,3.0755,62
2010-02-03,10:35:00,3.0770,3.0785,3.0750,3.0780,15
2010-02-03,10:40:00,3.0790,3.0880,3.0790,3.0880,20
2010-02-03,10:45:00,3.0870,3.0870,3.0820,3.0820,16
2010-02-03,10:50:00,3.0820,3.0825,3.0790,3.0790,40
2010-02-03,10:55:00,3.0795,3.0920,3.0795,3.0895,57
2010-02-03,11:00:00,3.0915,3.0930,3.0910,3.0930,29
2010-02-03,11:05:00,3.0935,3.0995,3.0935,3.0960,27
2010-02-03,11:10:00,3.0960,3.0965,3.0900,3.0900,24
2010-02-03,11:15:00,3.0920,3.1010,3.0920,3.1010,22
2010-02-03,11:20:00,3.1010,3.1030,3.1000,3.1030,40
2010-02-03,11:25:00,3.1020,3.1075,3.1000,3.1070,38
2010-02-03,11:30:00,3.1070,3.1155,3.1070,3.1135,255
2010-02-03,11:35:00,3.1140,3.1180,3.1130,3.1175,143
2010-02-03,11:40:00,3.1150,3.1155,3.1135,3.1155,10
2010-02-03,11:45:00,3.1155,3.1200,3.1155,3.1155,172
2010-02-03,11:50:00,3.1150,3.1160,3.1130,3.1135,30
2010-02-03,11:55:00,3.1125,3.1135,3.1065,3.1100,18
2010-02-03,12:00:00,3.1125,3.1150,3.1125,3.1150,9
2010-02-03,12:05:00,3.1145,3.1145,3.1145,3.1145,1
2010-02-03,12:10:00,3.1135,3.1150,3.1115,3.1115,24
2010-02-03,12:15:00,3.1115,3.1150,3.1115,3.1150,13
2010-02-03,12:20:00,3.1120,3.1120,3.1110,3.1110,14
2010-02-03,12:25:00,3.1110,3.1110,3.1090,3.1095,18
2010-02-03,12:30:00,3.1105,3.1120,3.1100,3.1120,36
2010-02-03,12:35:00,3.1110,3.1110,3.1080,3.1080,30
2010-02-03,12:40:00,3.1080,3.1095,3.1065,3.1095,22
2010-02-03,12:45:00,3.1095,3.1100,3.1080,3.1080,13
2010-02-03,12:50:00,3.1080,3.1085,3.1060,3.1080,25
2010-02-03,12:55:00,3.1070,3.1080,3.1070,3.1080,2
2010-02-03,13:00:00,3.1095,3.1130,3.1095,3.1120,12
2010-02-03,13:05:00,3.1120,3.1130,3.1115,3.1130,3
2010-02-03,13:10:00,3.1130,3.1160,3.1130,3.1140,20
2010-02-03,13:15:00,3.1145,3.1145,3.1140,3.1145,18
2010-02-03,13:20:00,3.1145,3.1145,3.1135,3.1135,6
2010-02-03,13:25:00,3.1135,3.1140,3.1125,3.1135,13
2010-02-03,13:30:00,3.1140,3.1175,3.1140,3.1160,60
2010-02-03,13:35:00,3.1160,3.1180,3.1155,3.1175,42
2010-02-03,13:40:00,3.1170,3.1200,3.1170,3.1200,36
2010-02-03,13:45:00,3.1200,3.1200,3.1180,3.1180,29
2010-02-03,13:50:00,3.1180,3.1195,3.1165,3.1195,14
2010-02-03,13:55:00,3.1200,3.1220,3.1200,3.1220,76
2010-02-03,14:00:00,3.1215,3.1225,3.1200,3.1200,33
2010-02-03,14:05:00,3.1195,3.1195,3.1120,3.1125,106
2010-02-03,14:10:00,3.1135,3.1150,3.1120,3.1150,19
2010-02-03,14:15:00,3.1160,3.1170,3.1160,3.1165,14
2010-02-03,14:20:00,3.1190,3.1205,3.1175,3.1205,21
2010-02-03,14:25:00,3.1205,3.1275,3.1200,3.1200,118
2010-02-03,14:30:00,3.1215,3.1245,3.1185,3.1200,51
2010-02-03,14:35:00,3.1200,3.1220,3.1190,3.1200,18
2010-02-03,14:40:00,3.1205,3.1210,3.1165,3.1165,23
2010-02-03,14:45:00,3.1180,3.1235,3.1175,3.1235,24
2010-02-03,14:50:00,3.1235,3.1260,3.1215,3.1255,89
2010-02-03,14:55:00,3.1255,3.1255,3.1225,3.1240,49
2010-02-03,15:00:00,3.1235,3.1250,3.1200,3.1215,29
2010-02-03,15:05:00,3.1215,3.1225,3.1210,3.1215,10
2010-02-03,15:10:00,3.1215,3.1215,3.1195,3.1200,25
2010-02-03,15:15:00,3.1215,3.1275,3.1215,3.1270,38
2010-02-03,15:20:00,3.1260,3.1260,3.1230,3.1250,28
2010-02-03,15:25:00,3.1250,3.1275,3.1245,3.1255,20
2010-02-03,15:30:00,3.1250,3.1280,3.1245,3.1280,120
2010-02-03,15:35:00,3.1280,3.1310,3.1280,3.1300,57
2010-02-03,15:40:00,3.1305,3.1320,3.1300,3.1320,38
2010-02-03,15:45:00,3.1320,3.1325,3.1265,3.1275,56
2010-02-03,15:50:00,3.1270,3.1270,3.1220,3.1220,64
2010-02-03,15:55:00,3.1230,3.1235,3.1200,3.1225,69
2010-02-03,16:00:00,3.1230,3.1230,3.1175,3.1195,92
2010-02-03,16:05:00,3.1190,3.1230,3.1190,3.1225,37
2010-02-03,16:10:00,3.1225,3.1265,3.1210,3.1235,62
2010-02-03,16:15:00,3.1230,3.1295,3.1230,3.1280,76
2010-02-03,16:20:00,3.1275,3.1275,3.1235,3.1240,43
2010-02-03,16:25:00,3.1240,3.1260,3.1210,3.1240,62
2010-02-03,16:30:00,3.1240,3.1250,3.1225,3.1235,57
2010-02-03,16:35:00,3.1235,3.1285,3.1230,3.1285,36
2010-02-03,16:40:00,3.1275,3.1280,3.1210,3.1215,68
2010-02-03,16:45:00,3.1230,3.1270,3.1230,3.1260,68
2010-02-03,16:50:00,3.1265,3.1290,3.1260,3.1260,27
2010-02-03,16:55:00,3.1280,3.1300,3.1280,3.1295,50
2010-02-03,17:00:00,3.1300,3.1385,3.1300,3.1375,296
2010-02-03,17:05:00,3.1375,3.1415,3.1370,3.1405,223
2010-02-03,17:10:00,3.1400,3.1440,3.1400,3.1405,172
2010-02-03,17:15:00,3.1410,3.1425,3.1370,3.1400,156
2010-02-03,17:20:00,3.1400,3.1415,3.1370,3.1385,113
2010-02-03,17:25:00,3.1385,3.1405,3.1370,3.1370,51
2010-02-03,17:30:00,3.1380,3.1385,3.1350,3.1355,76
2010-02-03,17:35:00,3.1355,3.1360,3.1335,3.1355,65
2010-02-03,17:40:00,3.1355,3.1380,3.1340,3.1380,65
2010-02-03,17:45:00,3.1385,3.1415,3.1365,3.1380,57
2010-02-03,17:50:00,3.1375,3.1390,3.1365,3.1370,16
2010-02-03,17:55:00,3.1385,3.1400,3.1370,3.1390,38
2010-02-03,18:00:00,3.1380,3.1385,3.1370,3.1370,44
2010-02-03,18:05:00,3.1370,3.1370,3.1355,3.1355,40
2010-02-03,18:10:00,3.1360,3.1365,3.1340,3.1350,31
2010-02-03,18:15:00,3.1345,3.1350,3.1320,3.1320,23
2010-02-03,18:20:00,3.1315,3.1340,3.1285,3.1325,84
2010-02-03,18:25:00,3.1330,3.1345,3.1310,3.1345,47
2010-02-03,18:30:00,3.1330,3.1330,3.1275,3.1300,73
2010-02-03,18:35:00,3.1300,3.1300,3.1230,3.1265,150
2010-02-03,18:40:00,3.1265,3.1300,3.1245,3.1280,140
2010-02-03,18:45:00,3.1270,3.1300,3.1240,3.1300,42
2010-02-03,18:50:00,3.1290,3.1290,3.1235,3.1240,32
2010-02-03,18:55:00,3.1240,3.1245,3.1240,3.1245,3
2010-02-03,19:00:00,3.1235,3.1245,3.1225,3.1230,38
2010-02-03,19:05:00,3.1235,3.1240,3.1225,3.1225,23
2010-02-03,19:10:00,3.1235,3.1260,3.1235,3.1250,31
2010-02-03,19:15:00,3.1255,3.1275,3.1255,3.1260,21
2010-02-03,19:20:00,3.1265,3.1280,3.1260,3.1260,22
2010-02-03,19:25:00,3.1260,3.1260,3.1210,3.1225,25
2010-02-03,19:30:00,3.1230,3.1230,3.1175,3.1185,86
2010-02-03,19:35:00,3.1190,3.1215,3.1190,3.1210,11
2010-02-03,19:40:00,3.1210,3.1260,3.1205,3.1260,28
2010-02-03,19:45:00,3.1255,3.1255,3.1235,3.1235,6
2010-02-03,19:50:00,3.1235,3.1250,3.1235,3.1250,53
2010-02-03,19:55:00,3.1250,3.1295,3.1250,3.1280,92
2010-02-03,20:00:00,3.1260,3.1280,3.1190,3.1205,84
2010-02-03,20:05:00,3.1205,3.1215,3.1185,3.1185,88
2010-02-03,20:10:00,3.1185,3.1225,3.1170,3.1175,85
2010-02-03,20:15:00,3.1175,3.1200,3.1145,3.1160,95
2010-02-03,20:20:00,3.1160,3.1205,3.1125,3.1205,92
2010-02-03,20:25:00,3.1205,3.1205,3.1145,3.1160,33
2010-02-03,20:30:00,3.1165,3.1170,3.1105,3.1115,282
2010-02-03,20:35:00,3.1125,3.1155,3.1090,3.1115,101
2010-02-03,20:40:00,3.1115,3.1115,3.1075,3.1100,62
2010-02-03,20:45:00,3.1085,3.1095,3.1050,3.1095,77
2010-02-03,20:50:00,3.1095,3.1120,3.1085,3.1105,89
2010-02-03,20:55:00,3.1100,3.1105,3.1055,3.1070,64
2010-02-03,21:00:00,3.1065,3.1070,3.0960,3.0995,214
2010-02-03,21:05:00,3.0995,3.1010,3.0960,3.0965,147
2010-02-03,21:10:00,3.0975,3.0995,3.0860,3.0880,596
2010-02-03,21:15:00,3.0880,3.0975,3.0870,3.0880,400
2010-02-03,21:20:00,3.0880,3.0880,3.0615,3.0670,1479
2010-02-03,21:25:00,3.0670,3.0675,3.0560,3.0580,666
2010-02-03,21:30:00,3.0585,3.0655,3.0560,3.0650,478
2010-02-03,21:35:00,3.0650,3.0685,3.0620,3.0630,250
2010-02-03,21:40:00,3.0630,3.0675,3.0595,3.0620,299
2010-02-03,21:45:00,3.0620,3.0655,3.0595,3.0610,218
2010-02-03,21:50:00,3.0605,3.0630,3.0455,3.0455,579
2010-02-03,21:55:00,3.0460,3.0475,3.0385,3.0460,866
2010-02-03,22:00:00,3.0460,3.0505,3.0385,3.0505,780
2010-02-03,22:05:00,3.0500,3.0505,3.0420,3.0485,229
2010-02-03,22:10:00,3.0475,3.0490,3.0430,3.0470,268
2010-02-03,22:15:00,3.0460,3.0600,3.0460,3.0550,536
2010-02-03,22:20:00,3.0545,3.0545,3.0440,3.0455,335
2010-02-03,22:25:00,3.0460,3.0475,3.0385,3.0410,258
2010-02-03,22:30:00,3.0415,3.0495,3.0400,3.0445,322
2010-02-03,22:35:00,3.0450,3.0510,3.0425,3.0445,298
2010-02-03,22:40:00,3.0440,3.0490,3.0430,3.0480,507
2010-02-03,22:45:00,3.0490,3.0535,3.0475,3.0485,283
2010-02-03,22:50:00,3.0485,3.0575,3.0460,3.0570,341
2010-02-03,22:55:00,3.0570,3.0625,3.0565,3.0575,379
2010-02-03,23:00:00,3.0580,3.0580,3.0475,3.0510,334
2010-02-03,23:05:00,3.0520,3.0540,3.0475,3.0525,264
2010-02-03,23:10:00,3.0530,3.0530,3.0475,3.0495,285
2010-02-03,23:15:00,3.0490,3.0500,3.0345,3.0385,1299
2010-02-03,23:20:00,3.0375,3.0380,3.0290,3.0305,826
2010-02-03,23:25:00,3.0300,3.0325,3.0275,3.0300,630
2010-02-03,23:30:00,3.0300,3.0365,3.0275,3.0315,420
2010-02-03,23:35:00,3.0310,3.0310,3.0170,3.0220,1545
2010-02-03,23:40:00,3.0220,3.0235,3.0170,3.0185,682
2010-02-03,23:45:00,3.0180,3.0190,3.0145,3.0175,892
2010-02-03,23:50:00,3.0170,3.0315,3.0165,3.0255,780
2010-02-03,23:55:00,3.0255,3.0295,3.0225,3.0235,383
2010-02-04,00:00:00,3.0235,3.0295,3.0230,3.0260,347
2010-02-04,00:05:00,3.0255,3.0300,3.0220,3.0285,292
2010-02-04,00:10:00,3.0285,3.0290,3.0175,3.0210,359
2010-02-04,00:15:00,3.0210,3.0285,3.0195,3.0280,411
2010-02-04,00:20:00,3.0280,3.0300,3.0220,3.0225,444
2010-02-04,00:25:00,3.0225,3.0230,3.0155,3.0160,422
2010-02-04,00:30:00,3.0160,3.0190,3.0145,3.0150,396
2010-02-04,00:35:00,3.0155,3.0155,2.9955,2.9970,1633
2010-02-04,00:40:00,2.9965,2.9970,2.9750,2.9880,1809
2010-02-04,00:45:00,2.9870,2.9885,2.9740,2.9760,736
2010-02-04,00:50:00,2.9755,2.9870,2.9735,2.9815,609
2010-02-04,00:55:00,2.9810,2.9810,2.9645,2.9675,1310
2010-02-04,01:00:00,2.9680,2.9765,2.9625,2.9760,621
2010-02-04,01:05:00,2.9755,2.9810,2.9700,2.9705,461
2010-02-04,01:10:00,2.9705,2.9760,2.9675,2.9690,504
2010-02-04,01:15:00,2.9690,2.9700,2.9560,2.9590,780
2010-02-04,01:20:00,2.9595,2.9665,2.9595,2.9650,496
2010-02-04,01:25:00,2.9650,2.9665,2.9590,2.9660,343
2010-02-04,01:30:00,2.9665,2.9665,2.9600,2.9605,582
2010-02-04,01:35:00,2.9605,2.9675,2.9595,2.9660,547
2010-02-04,01:40:00,2.9655,2.9660,2.9580,2.9605,216
2010-02-04,01:45:00,2.9600,2.9615,2.9535,2.9595,572
2010-02-04,01:50:00,2.9590,2.9710,2.9560,2.9710,650
2010-02-04,01:55:00,2.9710,2.9765,2.9640,2.9750,1587
2010-02-04,02:00:00,2.9750,2.9805,2.9725,2.9805,538
2010-02-04,02:05:00,2.9810,2.9850,2.9785,2.9845,457
2010-02-04,02:10:00,2.9840,2.9840,2.9750,2.9750,247
2010-02-04,02:15:00,2.9750,2.9825,2.9750,2.9820,68
2010-02-04,02:20:00,2.9815,2.9840,2.9805,2.9810,114
2010-02-04,02:25:00,2.9810,2.9830,2.9800,2.9825,83
2010-02-04,02:30:00,2.9830,2.9850,2.9825,2.9830,40
2010-02-04,02:35:00,2.9835,2.9860,2.9815,2.9815,82
2010-02-04,02:40:00,2.9815,2.9840,2.9810,2.9840,24
2010-02-04,02:45:00,2.9830,2.9845,2.9830,2.9835,25
2010-02-04,02:50:00,2.9835,2.9850,2.9815,2.9840,103
2010-02-04,02:55:00,2.9835,2.9850,2.9825,2.9850,28
2010-02-04,03:00:00,2.9845,2.9845,2.9780,2.9795,38
2010-02-04,03:05:00,2.9800,2.9825,2.9775,2.9775,54
2010-02-04,03:10:00,2.9790,2.9840,2.9790,2.9810,58
2010-02-04,03:15:00,2.9825,2.9825,2.9745,2.9750,128
2010-02-04,03:20:00,2.9745,2.9750,2.9715,2.9715,56
2010-02-04,03:25:00,2.9710,2.9735,2.9705,2.9730,40
2010-02-04,03:30:00,2.9745,2.9855,2.9735,2.9855,52
2010-02-04,03:35:00,2.9850,2.9850,2.9800,2.9810,28
2010-02-04,03:40:00,2.9790,2.9800,2.9765,2.9800,21
2010-02-04,03:45:00,2.9800,2.9830,2.9780,2.9780,21
2010-02-04,03:50:00,2.9780,2.9835,2.9765,2.9805,10
2010-02-04,03:55:00,2.9810,2.9845,2.9800,2.9835,37
2010-02-04,04:00:00,2.9825,2.9890,2.9800,2.9860,51
2010-02-04,04:05:00,2.9870,2.9890,2.9770,2.9770,26
2010-02-04,04:10:00,2.9820,2.9850,2.9820,2.9825,16
2010-02-04,04:15:00,2.9810,2.9825,2.9800,2.9825,28
2010-02-04,04:20:00,2.9825,2.9825,2.9795,2.9795,9
2010-02-04,04:25:00,2.9825,2.9825,2.9825,2.9825,1
2010-02-04,04:30:00,2.9735,2.9840,2.9735,2.9840,6
2010-02-04,04:35:00,2.9840,2.9845,2.9805,2.9805,11
2010-02-04,04:40:00,2.9800,2.9825,2.9800,2.9825,7
2010-02-04,04:45:00,2.9800,2.9800,2.9790,2.9795,17
2010-02-04,04:50:00,2.9800,2.9805,2.9760,2.9765,41
2010-02-04,04:55:00,2.9765,2.9765,2.9735,2.9745,50
2010-02-04,05:00:00,2.9750,2.9750,2.9735,2.9735,21
2010-02-04,05:05:00,2.9755,2.9770,2.9740,2.9755,72
2010-02-04,05:10:00,2.9750,2.9785,2.9750,2.9785,29
2010-02-04,05:15:00,2.9740,2.9740,2.9740,2.9740,2
2010-02-04,05:20:00,2.9750,2.9780,2.9750,2.9780,5
2010-02-04,05:25:00,2.9790,2.9800,2.9790,2.9800,5
2010-02-04,05:30:00,2.9820,2.9845,2.9820,2.9820,6
2010-02-04,05:35:00,2.9800,2.9830,2.9735,2.9825,8
2010-02-04,05:40:00,2.9825,2.9855,2.9825,2.9855,6
2010-02-04,05:45:00,2.9840,2.9850,2.9840,2.9850,3
2010-02-04,05:50:00,2.9830,2.9830,2.9825,2.9825,2
2010-02-04,05:55:00,2.9825,2.9825,2.9825,2.9825,1
2010-02-04,06:00:00,2.9860,2.9860,2.9860,2.9860,2
2010-02-04,06:05:00,2.9830,2.9830,2.9825,2.9825,2
2010-02-04,06:10:00,2.9860,2.9890,2.9860,2.9890,5
2010-02-04,06:15:00,2.9735,2.9735,2.9735,2.9735,1
2010-02-04,07:00:00,2.9805,2.9920,2.9805,2.9900,33
2010-02-04,07:05:00,2.9900,2.9900,2.9885,2.9885,19
2010-02-04,07:10:00,2.9885,2.9885,2.9880,2.9880,5
2010-02-04,07:15:00,2.9885,2.9900,2.9885,2.9900,6
2010-02-04,07:20:00,2.9890,2.9890,2.9880,2.9880,2
2010-02-04,07:25:00,2.9855,2.9855,2.9855,2.9855,3
2010-02-04,07:30:00,2.9855,2.9865,2.9855,2.9865,9
2010-02-04,07:35:00,2.9880,2.9885,2.9880,2.9885,3
2010-02-04,07:40:00,2.9895,2.9900,2.9890,2.9900,5
2010-02-04,07:45:00,2.9885,2.9895,2.9880,2.9895,5
2010-02-04,07:50:00,2.9900,2.9900,2.9885,2.9885,4
2010-02-04,07:55:00,2.9880,2.9880,2.9880,2.9880,1
2010-02-04,08:00:00,2.9885,2.9885,2.9855,2.9875,7
2010-02-04,08:10:00,2.9885,2.9900,2.9885,2.9895,21
2010-02-04,08:15:00,2.9895,2.9895,2.9885,2.9885,5
2010-02-04,08:20:00,2.9895,2.9900,2.9885,2.9890,21
2010-02-04,08:25:00,2.9885,2.9890,2.9860,2.9860,28
2010-02-04,08:30:00,2.9855,2.9855,2.9785,2.9785,70
2010-02-04,08:35:00,2.9785,2.9795,2.9760,2.9760,16
2010-02-04,08:40:00,2.9760,2.9835,2.9760,2.9835,19
2010-02-04,08:45:00,2.9800,2.9825,2.9800,2.9825,2
2010-02-04,08:50:00,2.9860,2.9860,2.9790,2.9815,19
2010-02-04,08:55:00,2.9815,2.9845,2.9810,2.9845,20
2010-02-04,09:00:00,2.9845,2.9970,2.9845,2.9905,187
2010-02-04,09:05:00,2.9885,2.9915,2.9755,2.9915,66
2010-02-04,09:10:00,2.9905,2.9940,2.9885,2.9905,76
2010-02-04,09:15:00,2.9905,2.9935,2.9875,2.9925,47
2010-02-04,09:20:00,2.9925,3.0010,2.9925,3.0000,162
2010-02-04,09:25:00,2.9995,3.0000,2.9975,2.9975,36
2010-02-04,09:30:00,2.9980,3.0000,2.9950,2.9985,31
2010-02-04,09:35:00,2.9980,2.9995,2.9925,2.9960,44
2010-02-04,09:40:00,2.9965,3.0025,2.9965,2.9995,11
2010-02-04,09:45:00,2.9995,3.0015,2.9990,3.0015,24
2010-02-04,09:50:00,2.9990,3.0020,2.9980,3.0005,15
2010-02-04,09:55:00,2.9995,3.0010,2.9985,2.9990,18
2010-02-04,10:00:00,2.9990,3.0065,2.9990,3.0040,63
2010-02-04,10:05:00,3.0050,3.0050,3.0020,3.0020,7
2010-02-04,10:10:00,3.0000,3.0020,3.0000,3.0005,4
2010-02-04,10:15:00,3.0010,3.0035,3.0010,3.0035,7
2010-02-04,10:20:00,3.0015,3.0015,3.0000,3.0000,4
2010-02-04,10:25:00,3.0015,3.0030,3.0000,3.0010,34
2010-02-04,10:30:00,3.0025,3.0070,3.0025,3.0060,29
2010-02-04,10:35:00,3.0070,3.0115,3.0070,3.0100,64
2010-02-04,10:40:00,3.0100,3.0125,3.0080,3.0110,57
2010-02-04,10:45:00,3.0105,3.0140,3.0095,3.0130,52
2010-02-04,10:50:00,3.0135,3.0195,3.0130,3.0190,84
2010-02-04,10:55:00,3.0195,3.0210,3.0165,3.0200,56
2010-02-04,11:00:00,3.0200,3.0200,3.0150,3.0150,20
2010-02-04,11:05:00,3.0150,3.0150,3.0135,3.0140,22
2010-02-04,11:10:00,3.0135,3.0135,3.0070,3.0100,24
2010-02-04,11:15:00,3.0095,3.0120,3.0095,3.0120,17
2010-02-04,11:20:00,3.0110,3.0110,3.0100,3.0105,8
2010-02-04,11:25:00,3.0105,3.0110,3.0100,3.0110,7
2010-02-04,11:30:00,3.0120,3.0120,3.0100,3.0110,8
2010-02-04,11:35:00,3.0100,3.0100,3.0095,3.0095,2
2010-02-04,11:40:00,3.0090,3.0100,3.0085,3.0085,18
2010-02-04,11:45:00,3.0100,3.0100,3.0100,3.0100,1
2010-02-04,11:50:00,3.0075,3.0075,3.0075,3.0075,2
2010-02-04,11:55:00,3.0070,3.0070,3.0055,3.0055,11
2010-02-04,12:00:00,3.0070,3.0070,3.0025,3.0025,14
2010-02-04,12:05:00,3.0030,3.0030,3.0030,3.0030,2
2010-02-04,12:10:00,3.0045,3.0045,2.9980,2.9980,36
2010-02-04,12:15:00,3.0000,3.0000,2.9995,2.9995,7
2010-02-04,12:20:00,2.9985,2.9985,2.9915,2.9940,31
2010-02-04,12:25:00,2.9945,2.9955,2.9940,2.9940,4
2010-02-04,12:30:00,2.9945,2.9945,2.9905,2.9915,34
2010-02-04,12:35:00,2.9925,2.9960,2.9920,2.9955,17
2010-02-04,12:40:00,2.9950,2.9960,2.9940,2.9955,12
2010-02-04,12:45:00,2.9960,2.9970,2.9945,2.9950,19
2010-02-04,12:50:00,2.9940,2.9940,2.9920,2.9935,12
2010-02-04,12:55:00,2.9940,2.9950,2.9930,2.9935,9
2010-02-04,13:00:00,2.9935,2.9955,2.9935,2.9940,7
2010-02-04,13:05:00,2.9955,2.9985,2.9955,2.9985,15
2010-02-04,13:10:00,2.9995,3.0000,2.9980,2.9980,11
2010-02-04,13:15:00,2.9950,2.9975,2.9950,2.9975,9
2010-02-04,13:20:00,2.9970,2.9995,2.9970,2.9995,15
2010-02-04,13:25:00,2.9995,3.0015,2.9985,2.9985,25
2010-02-04,13:30:00,3.0010,3.0115,2.9995,3.0110,139
2010-02-04,13:35:00,3.0100,3.0110,3.0015,3.0015,55
2010-02-04,13:40:00,3.0020,3.0020,2.9945,2.9960,55
2010-02-04,13:45:00,2.9965,2.9975,2.9940,2.9940,39
2010-02-04,13:50:00,2.9955,3.0030,2.9955,3.0030,40
2010-02-04,13:55:00,3.0040,3.0045,2.9990,3.0005,37
2010-02-04,14:00:00,3.0010,3.0015,2.9990,3.0010,69
2010-02-04,14:05:00,3.0015,3.0035,2.9995,3.0020,63
2010-02-04,14:10:00,3.0020,3.0030,3.0005,3.0010,20
2010-02-04,14:15:00,3.0005,3.0020,3.0000,3.0005,45
2010-02-04,14:20:00,3.0010,3.0010,2.9950,2.9970,87
2010-02-04,14:25:00,2.9980,2.9990,2.9965,2.9970,19
2010-02-04,14:30:00,2.9970,2.9995,2.9965,2.9975,39
2010-02-04,14:35:00,2.9970,2.9995,2.9960,2.9985,45
2010-02-04,14:40:00,2.9985,2.9995,2.9940,2.9940,55
2010-02-04,14:45:00,2.9935,2.9950,2.9895,2.9910,71
2010-02-04,14:50:00,2.9905,2.9955,2.9900,2.9940,12
2010-02-04,14:55:00,2.9940,2.9980,2.9940,2.9975,25
2010-02-04,15:00:00,2.9975,2.9975,2.9880,2.9880,29
2010-02-04,15:05:00,2.9890,2.9915,2.9860,2.9900,46
2010-02-04,15:10:00,2.9900,2.9900,2.9890,2.9900,49
2010-02-04,15:15:00,2.9900,2.9905,2.9900,2.9905,6
2010-02-04,15:20:00,2.9920,2.9945,2.9905,2.9935,74
2010-02-04,15:25:00,2.9930,2.9950,2.9920,2.9920,86
2010-02-04,15:30:00,2.9920,2.9925,2.9875,2.9875,22
2010-02-04,15:35:00,2.9865,2.9865,2.9805,2.9845,57
2010-02-04,15:40:00,2.9840,2.9840,2.9735,2.9750,91
2010-02-04,15:45:00,2.9735,2.9755,2.9680,2.9690,112
2010-02-04,15:50:00,2.9695,2.9705,2.9665,2.9685,126
2010-02-04,15:55:00,2.9685,2.9685,2.9645,2.9645,101
2010-02-04,16:00:00,2.9645,2.9730,2.9610,2.9720,170
2010-02-04,16:05:00,2.9720,2.9730,2.9675,2.9700,96
2010-02-04,16:10:00,2.9690,2.9730,2.9680,2.9685,94
2010-02-04,16:15:00,2.9680,2.9680,2.9600,2.9645,210
2010-02-04,16:20:00,2.9645,2.9670,2.9635,2.9655,114
2010-02-04,16:25:00,2.9665,2.9695,2.9655,2.9655,141
2010-02-04,16:30:00,2.9650,2.9665,2.9650,2.9650,53
2010-02-04,16:35:00,2.9645,2.9680,2.9590,2.9610,114
2010-02-04,16:40:00,2.9615,2.9630,2.9575,2.9630,125
2010-02-04,16:45:00,2.9650,2.9745,2.9640,2.9745,206
2010-02-04,16:50:00,2.9745,2.9835,2.9720,2.9820,124
2010-02-04,16:55:00,2.9820,2.9820,2.9720,2.9785,52
2010-02-04,17:00:00,2.9790,2.9835,2.9680,2.9685,118
2010-02-04,17:05:00,2.9690,2.9710,2.9630,2.9630,174
2010-02-04,17:10:00,2.9630,2.9700,2.9620,2.9655,61
2010-02-04,17:15:00,2.9655,2.9710,2.9640,2.9650,140
2010-02-04,17:20:00,2.9645,2.9710,2.9640,2.9710,33
2010-02-04,17:25:00,2.9710,2.9745,2.9710,2.9730,128
2010-02-04,17:30:00,2.9735,2.9830,2.9730,2.9780,209
2010-02-04,17:35:00,2.9785,2.9800,2.9720,2.9725,100
2010-02-04,17:40:00,2.9725,2.9830,2.9720,2.9820,69
2010-02-04,17:45:00,2.9830,2.9870,2.9810,2.9860,104
2010-02-04,17:50:00,2.9860,2.9910,2.9840,2.9855,152
2010-02-04,17:55:00,2.9855,2.9875,2.9815,2.9850,125
2010-02-04,18:00:00,2.9850,2.9860,2.9815,2.9815,37
2010-02-04,18:05:00,2.9810,2.9810,2.9750,2.9760,86
2010-02-04,18:10:00,2.9770,2.9775,2.9720,2.9760,162
2010-02-04,18:15:00,2.9765,2.9775,2.9700,2.9700,349
2010-02-04,18:20:00,2.9700,2.9730,2.9690,2.9730,88
2010-02-04,18:25:00,2.9730,2.9735,2.9710,2.9730,57
2010-02-04,18:30:00,2.9715,2.9750,2.9710,2.9710,52
2010-02-04,18:35:00,2.9730,2.9815,2.9710,2.9800,54
2010-02-04,18:40:00,2.9795,2.9795,2.9765,2.9780,21
2010-02-04,18:45:00,2.9770,2.9800,2.9755,2.9795,41
2010-02-04,18:50:00,2.9795,2.9815,2.9770,2.9775,75
2010-02-04,18:55:00,2.9770,2.9790,2.9755,2.9790,25
2010-02-04,19:00:00,2.9775,2.9790,2.9765,2.9780,14
2010-02-04,19:05:00,2.9785,2.9795,2.9775,2.9775,26
2010-02-04,19:10:00,2.9780,2.9840,2.9780,2.9825,72
2010-02-04,19:15:00,2.9810,2.9830,2.9805,2.9830,38
2010-02-04,19:20:00,2.9825,2.9850,2.9795,2.9830,97
2010-02-04,19:25:00,2.9830,2.9885,2.9810,2.9860,109
2010-02-04,19:30:00,2.9845,2.9860,2.9800,2.9800,38
2010-02-04,19:35:00,2.9810,2.9825,2.9765,2.9765,29
2010-02-04,19:40:00,2.9760,2.9765,2.9740,2.9755,77
2010-02-04,19:45:00,2.9750,2.9765,2.9740,2.9765,21
2010-02-04,19:50:00,2.9755,2.9765,2.9720,2.9750,29
2010-02-04,19:55:00,2.9740,2.9750,2.9735,2.9745,11
2010-02-04,20:00:00,2.9745,2.9750,2.9720,2.9740,16
2010-02-04,20:05:00,2.9735,2.9750,2.9725,2.9740,79
2010-02-04,20:10:00,2.9735,2.9755,2.9705,2.9730,36
2010-02-04,20:15:00,2.9735,2.9750,2.9725,2.9725,36
2010-02-04,20:20:00,2.9715,2.9815,2.9700,2.9795,111
2010-02-04,20:25:00,2.9790,2.9815,2.9750,2.9760,62
2010-02-04,20:30:00,2.9760,2.9835,2.9760,2.9830,117
2010-02-04,20:35:00,2.9830,2.9830,2.9780,2.9790,95
2010-02-04,20:40:00,2.9785,2.9820,2.9765,2.9810,141
2010-02-04,20:45:00,2.9800,2.9825,2.9785,2.9825,48
2010-02-04,20:50:00,2.9815,2.9850,2.9805,2.9825,71
2010-02-04,20:55:00,2.9820,2.9820,2.9750,2.9760,92
2010-02-04,21:00:00,2.9750,2.9750,2.9650,2.9695,292
2010-02-04,21:05:00,2.9695,2.9730,2.9650,2.9670,220
2010-02-04,21:10:00,2.9680,2.9710,2.9655,2.9690,441
2010-02-04,21:15:00,2.9680,2.9800,2.9675,2.9765,292
2010-02-04,21:20:00,2.9770,2.9780,2.9745,2.9755,126
2010-02-04,21:25:00,2.9760,2.9820,2.9760,2.9805,181
2010-02-04,21:30:00,2.9795,2.9795,2.9680,2.9700,413
2010-02-04,21:35:00,2.9700,2.9745,2.9670,2.9690,186
2010-02-04,21:40:00,2.9680,2.9700,2.9630,2.9695,348
2010-02-04,21:45:00,2.9695,2.9715,2.9600,2.9675,262
2010-02-04,21:50:00,2.9675,2.9675,2.9515,2.9585,773
2010-02-04,21:55:00,2.9580,2.9600,2.9530,2.9555,379
2010-02-04,22:00:00,2.9545,2.9560,2.9330,2.9370,1100
2010-02-04,22:05:00,2.9365,2.9370,2.9295,2.9320,756
2010-02-04,22:10:00,2.9310,2.9350,2.9290,2.9300,604
2010-02-04,22:15:00,2.9300,2.9320,2.9200,2.9295,919
2010-02-04,22:20:00,2.9295,2.9305,2.9210,2.9240,380
2010-02-04,22:25:00,2.9235,2.9300,2.9220,2.9255,231
2010-02-04,22:30:00,2.9260,2.9285,2.9200,2.9280,386
2010-02-04,22:35:00,2.9280,2.9365,2.9260,2.9360,444
2010-02-04,22:40:00,2.9365,2.9395,2.9260,2.9260,496
2010-02-04,22:45:00,2.9260,2.9300,2.9160,2.9220,713
2010-02-04,22:50:00,2.9225,2.9265,2.9150,2.9210,747
2010-02-04,22:55:00,2.9215,2.9220,2.9090,2.9125,690
2010-02-04,23:00:00,2.9130,2.9200,2.9105,2.9170,536
2010-02-04,23:05:00,2.9170,2.9170,2.9030,2.9065,576
2010-02-04,23:10:00,2.9065,2.9065,2.8920,2.8920,890
2010-02-04,23:15:00,2.8920,2.8950,2.8815,2.8900,988
2010-02-04,23:20:00,2.8890,2.8955,2.8870,2.8930,392
2010-02-04,23:25:00,2.8935,2.8985,2.8915,2.8970,443
2010-02-04,23:30:00,2.8965,2.9065,2.8945,2.9035,436
2010-02-04,23:35:00,2.9025,2.9050,2.9005,2.9030,302
2010-02-04,23:40:00,2.9020,2.9045,2.8945,2.8980,251
2010-02-04,23:45:00,2.8985,2.9050,2.8945,2.9035,320
2010-02-04,23:50:00,2.9030,2.9045,2.8990,2.9010,256
2010-02-04,23:55:00,2.9010,2.9020,2.8930,2.8930,467
2010-02-05,00:00:00,2.8925,2.8925,2.8825,2.8840,605
2010-02-05,00:05:00,2.8840,2.8970,2.8835,2.8900,379
2010-02-05,00:10:00,2.8895,2.8895,2.8785,2.8820,475
2010-02-05,00:15:00,2.8825,2.8865,2.8760,2.8800,621
2010-02-05,00:20:00,2.8795,2.8845,2.8765,2.8825,348
2010-02-05,00:25:00,2.8840,2.8850,2.8790,2.8825,290
2010-02-05,00:30:00,2.8825,2.8855,2.8705,2.8760,760
2010-02-05,00:35:00,2.8755,2.8790,2.8700,2.8725,332
2010-02-05,00:40:00,2.8735,2.8735,2.8615,2.8650,590
2010-02-05,00:45:00,2.8650,2.8760,2.8645,2.8750,448
2010-02-05,00:50:00,2.8745,2.8850,2.8740,2.8830,332
2010-02-05,00:55:00,2.8825,2.8885,2.8820,2.8840,318
2010-02-05,01:00:00,2.8840,2.8900,2.8810,2.8890,266
2010-02-05,01:05:00,2.8890,2.8900,2.8835,2.8890,215
2010-02-05,01:10:00,2.8880,2.8895,2.8835,2.8845,192
2010-02-05,01:15:00,2.8840,2.8895,2.8835,2.8860,143
2010-02-05,01:20:00,2.8855,2.8895,2.8840,2.8845,161
2010-02-05,01:25:00,2.8850,2.8870,2.8840,2.8840,87
2010-02-05,01:30:00,2.8840,2.8855,2.8835,2.8855,110
2010-02-05,01:35:00,2.8850,2.8850,2.8800,2.8825,164
2010-02-05,01:40:00,2.8825,2.8825,2.8765,2.8770,271
2010-02-05,01:45:00,2.8770,2.8800,2.8755,2.8760,225
2010-02-05,01:50:00,2.8750,2.8810,2.8745,2.8790,289
2010-02-05,01:55:00,2.8790,2.8805,2.8765,2.8795,871
2010-02-05,02:00:00,2.8795,2.8840,2.8780,2.8825,277
2010-02-05,02:05:00,2.8825,2.8850,2.8800,2.8850,88
2010-02-05,02:10:00,2.8845,2.8855,2.8825,2.8825,81
2010-02-05,02:15:00,2.8820,2.8850,2.8790,2.8835,73
2010-02-05,02:20:00,2.8830,2.8830,2.8785,2.8830,76
2010-02-05,02:25:00,2.8805,2.8875,2.8795,2.8875,100
2010-02-05,02:30:00,2.8875,2.8920,2.8860,2.8905,69
2010-02-05,02:35:00,2.8910,2.8950,2.8905,2.8940,56
2010-02-05,02:40:00,2.8925,2.8925,2.8840,2.8850,45
2010-02-05,02:45:00,2.8850,2.8865,2.8830,2.8830,65
2010-02-05,02:50:00,2.8825,2.8895,2.8820,2.8880,52
2010-02-05,02:55:00,2.8885,2.8885,2.8805,2.8810,19
2010-02-05,03:00:00,2.8805,2.8900,2.8805,2.8900,62
2010-02-05,03:05:00,2.8895,2.8895,2.8825,2.8825,26
2010-02-05,03:10:00,2.8820,2.8835,2.8810,2.8815,40
2010-02-05,03:15:00,2.8810,2.8810,2.8750,2.8770,34
2010-02-05,03:20:00,2.8770,2.8825,2.8770,2.8810,52
2010-02-05,03:25:00,2.8800,2.8815,2.8780,2.8780,26
2010-02-05,03:30:00,2.8780,2.8795,2.8760,2.8790,16
2010-02-05,03:35:00,2.8805,2.8810,2.8790,2.8800,12
2010-02-05,03:40:00,2.8800,2.8820,2.8800,2.8820,24
2010-02-05,03:45:00,2.8825,2.8825,2.8820,2.8820,2
2010-02-05,03:50:00,2.8825,2.8825,2.8800,2.8825,15
2010-02-05,03:55:00,2.8810,2.8810,2.8800,2.8805,57
2010-02-05,04:00:00,2.8800,2.8800,2.8765,2.8795,11
2010-02-05,04:05:00,2.8765,2.8790,2.8760,2.8790,9
2010-02-05,04:10:00,2.8765,2.8785,2.8755,2.8755,20
2010-02-05,04:15:00,2.8760,2.8790,2.8750,2.8770,28
2010-02-05,04:20:00,2.8760,2.8780,2.8755,2.8780,4
2010-02-05,04:25:00,2.8765,2.8765,2.8700,2.8710,142
2010-02-05,04:30:00,2.8710,2.8790,2.8690,2.8695,165
2010-02-05,04:35:00,2.8690,2.8690,2.8585,2.8605,252
2010-02-05,04:40:00,2.8605,2.8655,2.8600,2.8645,25
2010-02-05,04:45:00,2.8640,2.8640,2.8590,2.8590,59
2010-02-05,04:50:00,2.8600,2.8620,2.8590,2.8590,36
2010-02-05,04:55:00,2.8590,2.8610,2.8585,2.8610,20
2010-02-05,05:00:00,2.8600,2.8605,2.8570,2.8590,26
2010-02-05,05:05:00,2.8610,2.8610,2.8580,2.8605,5
2010-02-05,05:10:00,2.8590,2.8600,2.8585,2.8590,23
2010-02-05,05:15:00,2.8585,2.8600,2.8560,2.8600,23
2010-02-05,05:20:00,2.8575,2.8590,2.8570,2.8590,7
2010-02-05,05:25:00,2.8590,2.8605,2.8580,2.8605,15
2010-02-05,05:30:00,2.8600,2.8600,2.8590,2.8600,5
2010-02-05,05:35:00,2.8600,2.8790,2.8590,2.8790,5
2010-02-05,05:40:00,2.8600,2.8600,2.8585,2.8585,6
2010-02-05,05:45:00,2.8585,2.8585,2.8580,2.8580,5
2010-02-05,05:50:00,2.8600,2.8600,2.8565,2.8585,12
2010-02-05,05:55:00,2.8585,2.8605,2.8575,2.8575,55
2010-02-05,06:00:00,2.8595,2.8600,2.8575,2.8600,7
2010-02-05,06:05:00,2.8575,2.8605,2.8575,2.8600,6
2010-02-05,06:10:00,2.8610,2.8640,2.8610,2.8640,3
2010-02-05,06:20:00,2.8790,2.8790,2.8790,2.8790,1
2010-02-05,07:00:00,2.8650,2.8680,2.8650,2.8680,9
2010-02-05,07:05:00,2.8675,2.8675,2.8650,2.8650,2
2010-02-05,07:10:00,2.8655,2.8655,2.8615,2.8650,11
2010-02-05,07:15:00,2.8675,2.8700,2.8675,2.8700,17
2010-02-05,07:20:00,2.8705,2.8740,2.8705,2.8740,27
2010-02-05,07:25:00,2.8740,2.8740,2.8720,2.8720,13
2010-02-05,07:30:00,2.8725,2.8725,2.8725,2.8725,2
2010-02-05,07:35:00,2.8730,2.8750,2.8720,2.8720,13
2010-02-05,07:40:00,2.8715,2.8745,2.8715,2.8745,4
2010-02-05,07:50:00,2.8715,2.8715,2.8710,2.8710,6
2010-02-05,07:55:00,2.8705,2.8715,2.8705,2.8715,3
2010-02-05,08:00:00,2.8720,2.8720,2.8715,2.8715,2
2010-02-05,08:05:00,2.8710,2.8750,2.8700,2.8750,8
2010-02-05,08:10:00,2.8755,2.8780,2.8755,2.8760,6
2010-02-05,08:15:00,2.8770,2.8780,2.8760,2.8770,14
2010-02-05,08:20:00,2.8785,2.8790,2.8785,2.8790,6
2010-02-05,08:25:00,2.8770,2.8785,2.8770,2.8785,4
2010-02-05,08:30:00,2.8770,2.8770,2.8755,2.8755,11
2010-02-05,08:35:00,2.8785,2.8790,2.8760,2.8765,12
2010-02-05,08:40:00,2.8770,2.8775,2.8770,2.8770,6
2010-02-05,08:45:00,2.8780,2.8805,2.8780,2.8785,17
2010-02-05,08:50:00,2.8805,2.8830,2.8805,2.8825,16
2010-02-05,08:55:00,2.8810,2.8830,2.8790,2.8830,26
2010-02-05,09:00:00,2.8845,2.8905,2.8780,2.8810,239
2010-02-05,09:05:00,2.8815,2.8830,2.8780,2.8790,34
2010-02-05,09:10:00,2.8790,2.8885,2.8790,2.8875,32
2010-02-05,09:15:00,2.8870,2.8870,2.8835,2.8835,5
2010-02-05,09:20:00,2.8810,2.8825,2.8800,2.8815,9
2010-02-05,09:25:00,2.8810,2.8810,2.8730,2.8730,24
2010-02-05,09:30:00,2.8750,2.8800,2.8750,2.8800,31
2010-02-05,09:35:00,2.8800,2.8800,2.8770,2.8790,12
2010-02-05,09:40:00,2.8795,2.8840,2.8795,2.8835,34
2010-02-05,09:45:00,2.8835,2.8850,2.8810,2.8850,43
2010-02-05,09:50:00,2.8850,2.8860,2.8825,2.8835,38
2010-02-05,09:55:00,2.8850,2.8865,2.8845,2.8860,20
2010-02-05,10:00:00,2.8865,2.8880,2.8850,2.8850,20
2010-02-05,10:05:00,2.8830,2.8850,2.8825,2.8840,9
2010-02-05,10:10:00,2.8850,2.8860,2.8845,2.8860,4
2010-02-05,10:15:00,2.8840,2.8880,2.8840,2.8880,18
2010-02-05,10:20:00,2.8845,2.8875,2.8845,2.8870,6
2010-02-05,10:25:00,2.8865,2.8875,2.8830,2.8835,9
2010-02-05,10:30:00,2.8850,2.8850,2.8840,2.8850,6
2010-02-05,10:35:00,2.8835,2.8840,2.8825,2.8825,8
2010-02-05,10:40:00,2.8830,2.8830,2.8775,2.8795,32
2010-02-05,10:45:00,2.8790,2.8800,2.8775,2.8775,14
2010-02-05,10:50:00,2.8775,2.8820,2.8730,2.8820,35
2010-02-05,10:55:00,2.8770,2.8800,2.8755,2.8800,12
2010-02-05,11:00:00,2.8820,2.8820,2.8800,2.8815,4
2010-02-05,11:05:00,2.8810,2.8815,2.8795,2.8795,8
2010-02-05,11:10:00,2.8775,2.8785,2.8765,2.8770,14
2010-02-05,11:15:00,2.8770,2.8810,2.8750,2.8790,25
2010-02-05,11:20:00,2.8795,2.8795,2.8775,2.8775,8
2010-02-05,11:25:00,2.8780,2.8780,2.8730,2.8750,28
2010-02-05,11:30:00,2.8770,2.8775,2.8760,2.8760,9
2010-02-05,11:35:00,2.8740,2.8740,2.8700,2.8700,35
2010-02-05,11:40:00,2.8700,2.8750,2.8700,2.8750,13
2010-02-05,11:45:00,2.8750,2.8750,2.8715,2.8715,6
2010-02-05,11:50:00,2.8720,2.8725,2.8700,2.8725,44
2010-02-05,11:55:00,2.8725,2.8725,2.8725,2.8725,1
2010-02-05,12:00:00,2.8730,2.8735,2.8710,2.8710,8
2010-02-05,12:05:00,2.8730,2.8745,2.8715,2.8715,11
2010-02-05,12:10:00,2.8730,2.8730,2.8730,2.8730,1
2010-02-05,12:15:00,2.8735,2.8745,2.8735,2.8745,3
2010-02-05,12:20:00,2.8750,2.8765,2.8750,2.8750,13
2010-02-05,12:30:00,2.8780,2.8780,2.8700,2.8700,32
2010-02-05,12:35:00,2.8710,2.8725,2.8685,2.8725,22
2010-02-05,12:40:00,2.8730,2.8730,2.8705,2.8710,10
2010-02-05,12:45:00,2.8710,2.8720,2.8695,2.8705,17
2010-02-05,12:50:00,2.8700,2.8700,2.8670,2.8675,25
2010-02-05,12:55:00,2.8665,2.8670,2.8645,2.8670,39
2010-02-05,13:00:00,2.8670,2.8695,2.8660,2.8660,16
2010-02-05,13:05:00,2.8665,2.8680,2.8635,2.8645,33
2010-02-05,13:10:00,2.8645,2.8645,2.8635,2.8640,21
2010-02-05,13:15:00,2.8640,2.8665,2.8640,2.8650,13
2010-02-05,13:20:00,2.8650,2.8660,2.8630,2.8630,16
2010-02-05,13:25:00,2.8635,2.8655,2.8620,2.8655,30
2010-02-05,13:30:00,2.8655,2.8655,2.8605,2.8650,39
2010-02-05,13:35:00,2.8650,2.8680,2.8650,2.8680,19
2010-02-05,13:40:00,2.8675,2.8680,2.8660,2.8665,11
2010-02-05,13:45:00,2.8660,2.8660,2.8540,2.8545,101
2010-02-05,13:50:00,2.8550,2.8560,2.8510,2.8510,85
2010-02-05,13:55:00,2.8505,2.8505,2.8440,2.8490,171
2010-02-05,14:00:00,2.8490,2.8615,2.8490,2.8575,94
2010-02-05,14:05:00,2.8570,2.8595,2.8550,2.8550,26
2010-02-05,14:10:00,2.8575,2.8585,2.8570,2.8585,11
2010-02-05,14:15:00,2.8585,2.8595,2.8565,2.8595,9
2010-02-05,14:20:00,2.8590,2.8625,2.8580,2.8600,38
2010-02-05,14:25:00,2.8610,2.8640,2.8610,2.8625,34
2010-02-05,14:30:00,2.8620,2.8675,2.8610,2.8620,47
2010-02-05,14:35:00,2.8630,2.8655,2.8620,2.8630,31
2010-02-05,14:40:00,2.8630,2.8685,2.8630,2.8665,30
2010-02-05,14:45:00,2.8665,2.8740,2.8665,2.8740,106
2010-02-05,14:50:00,2.8745,2.8765,2.8715,2.8755,41
2010-02-05,14:55:00,2.8755,2.8765,2.8720,2.8720,57
2010-02-05,15:00:00,2.8730,2.8780,2.8730,2.8740,68
2010-02-05,15:05:00,2.8740,2.8755,2.8730,2.8755,36
2010-02-05,15:10:00,2.8755,2.8770,2.8725,2.8725,22
2010-02-05,15:15:00,2.8730,2.8735,2.8700,2.8705,24
2010-02-05,15:20:00,2.8700,2.8730,2.8700,2.8705,12
2010-02-05,15:25:00,2.8700,2.8715,2.8675,2.8680,22
2010-02-05,15:30:00,2.8685,2.8685,2.8590,2.8590,69
2010-02-05,15:35:00,2.8590,2.8600,2.8505,2.8510,86
2010-02-05,15:40:00,2.8520,2.8520,2.8450,2.8490,143
2010-02-05,15:45:00,2.8495,2.8580,2.8450,2.8575,91
2010-02-05,15:50:00,2.8580,2.8600,2.8560,2.8570,21
2010-02-05,15:55:00,2.8570,2.8570,2.8480,2.8480,34
2010-02-05,16:00:00,2.8475,2.8480,2.8365,2.8420,208
2010-02-05,16:05:00,2.8445,2.8460,2.8415,2.8430,114
2010-02-05,16:10:00,2.8440,2.8450,2.8355,2.8370,141
2010-02-05,16:15:00,2.8370,2.8375,2.8270,2.8350,298
2010-02-05,16:20:00,2.8340,2.8380,2.8330,2.8360,110
2010-02-05,16:25:00,2.8360,2.8385,2.8175,2.8175,205
2010-02-05,16:30:00,2.8175,2.8290,2.8150,2.8270,261
2010-02-05,16:35:00,2.8265,2.8285,2.8230,2.8230,47
2010-02-05,16:40:00,2.8240,2.8425,2.8225,2.8425,311
2010-02-05,16:45:00,2.8425,2.8445,2.8265,2.8270,193
2010-02-05,16:50:00,2.8265,2.8400,2.8250,2.8390,141
2010-02-05,16:55:00,2.8380,2.8410,2.8370,2.8380,98
2010-02-05,17:00:00,2.8380,2.8405,2.8375,2.8395,59
2010-02-05,17:05:00,2.8410,2.8475,2.8410,2.8465,93
2010-02-05,17:10:00,2.8455,2.8470,2.8395,2.8395,70
2010-02-05,17:15:00,2.8385,2.8385,2.8310,2.8385,106
2010-02-05,17:20:00,2.8385,2.8400,2.8330,2.8330,40
2010-02-05,17:25:00,2.8330,2.8330,2.8275,2.8275,164
2010-02-05,17:30:00,2.8270,2.8410,2.8270,2.8405,78
2010-02-05,17:35:00,2.8415,2.8445,2.8380,2.8430,61
2010-02-05,17:40:00,2.8430,2.8440,2.8410,2.8415,31
2010-02-05,17:45:00,2.8410,2.8415,2.8340,2.8360,121
2010-02-05,17:50:00,2.8380,2.8410,2.8360,2.8385,34
2010-02-05,17:55:00,2.8370,2.8390,2.8350,2.8370,17
2010-02-05,18:00:00,2.8360,2.8365,2.8290,2.8300,82
2010-02-05,18:05:00,2.8295,2.8320,2.8250,2.8260,118
2010-02-05,18:10:00,2.8270,2.8315,2.8270,2.8305,31
2010-02-05,18:15:00,2.8320,2.8345,2.8300,2.8305,145
2010-02-05,18:20:00,2.8305,2.8310,2.8165,2.8180,148
2010-02-05,18:25:00,2.8180,2.8240,2.8110,2.8205,309
2010-02-05,18:30:00,2.8210,2.8280,2.8200,2.8265,68
2010-02-05,18:35:00,2.8275,2.8295,2.8255,2.8270,51
2010-02-05,18:40:00,2.8270,2.8295,2.8255,2.8285,64
2010-02-05,18:45:00,2.8300,2.8300,2.8240,2.8285,123
2010-02-05,18:50:00,2.8285,2.8350,2.8280,2.8330,137
2010-02-05,18:55:00,2.8325,2.8325,2.8225,2.8230,85
2010-02-05,19:00:00,2.8225,2.8255,2.8215,2.8255,96
2010-02-05,19:05:00,2.8255,2.8275,2.8235,2.8265,43
2010-02-05,19:10:00,2.8255,2.8270,2.8215,2.8215,39
2010-02-05,19:15:00,2.8240,2.8290,2.8215,2.8280,75
2010-02-05,19:20:00,2.8275,2.8300,2.8265,2.8300,31
2010-02-05,19:25:00,2.8320,2.8345,2.8295,2.8325,70
2010-02-05,19:30:00,2.8320,2.8335,2.8305,2.8325,28
2010-02-05,19:35:00,2.8335,2.8340,2.8320,2.8335,21
2010-02-05,19:40:00,2.8340,2.8390,2.8320,2.8390,79
2010-02-05,19:45:00,2.8385,2.8510,2.8385,2.8430,285
2010-02-05,19:50:00,2.8440,2.8460,2.8420,2.8455,70
2010-02-05,19:55:00,2.8450,2.8485,2.8420,2.8420,151
2010-02-05,20:00:00,2.8430,2.8450,2.8365,2.8370,67
2010-02-05,20:05:00,2.8385,2.8385,2.8340,2.8380,71
2010-02-05,20:10:00,2.8365,2.8375,2.8340,2.8350,61
2010-02-05,20:15:00,2.8350,2.8375,2.8340,2.8360,42
2010-02-05,20:20:00,2.8350,2.8365,2.8335,2.8365,101
2010-02-05,20:25:00,2.8370,2.8380,2.8335,2.8360,69
2010-02-05,20:30:00,2.8365,2.8390,2.8305,2.8305,122
2010-02-05,20:35:00,2.8310,2.8335,2.8295,2.8305,37
2010-02-05,20:40:00,2.8315,2.8315,2.8265,2.8280,127
2010-02-05,20:45:00,2.8270,2.8285,2.8265,2.8280,36
2010-02-05,20:50:00,2.8275,2.8300,2.8275,2.8290,52
2010-02-05,20:55:00,2.8280,2.8285,2.8260,2.8265,47
2010-02-05,21:00:00,2.8265,2.8290,2.8260,2.8290,77
2010-02-05,21:05:00,2.8285,2.8320,2.8190,2.8215,306
2010-02-05,21:10:00,2.8205,2.8230,2.8155,2.8215,377
2010-02-05,21:15:00,2.8220,2.8280,2.8215,2.8280,175
2010-02-05,21:20:00,2.8280,2.8370,2.8270,2.8370,385
2010-02-05,21:25:00,2.8360,2.8430,2.8340,2.8370,418
2010-02-05,21:30:00,2.8365,2.8600,2.8235,2.8565,1137
2010-02-05,21:35:00,2.8555,2.8605,2.8440,2.8510,919
2010-02-05,21:40:00,2.8505,2.8515,2.8355,2.8425,498
2010-02-05,21:45:00,2.8440,2.8550,2.8440,2.8550,547
2010-02-05,21:50:00,2.8545,2.8705,2.8515,2.8690,750
2010-02-05,21:55:00,2.8685,2.8790,2.8605,2.8740,960
2010-02-05,22:00:00,2.8740,2.8745,2.8590,2.8605,641
2010-02-05,22:05:00,2.8610,2.8615,2.8380,2.8440,806
2010-02-05,22:10:00,2.8445,2.8555,2.8380,2.8500,542
2010-02-05,22:15:00,2.8495,2.8550,2.8400,2.8445,262
2010-02-05,22:20:00,2.8425,2.8525,2.8345,2.8495,414
2010-02-05,22:25:00,2.8495,2.8570,2.8495,2.8565,232
2010-02-05,22:30:00,2.8565,2.8710,2.8560,2.8650,722
2010-02-05,22:35:00,2.8645,2.8685,2.8495,2.8585,792
2010-02-05,22:40:00,2.8585,2.8690,2.8525,2.8570,442
2010-02-05,22:45:00,2.8570,2.8680,2.8555,2.8600,767
2010-02-05,22:50:00,2.8600,2.8700,2.8525,2.8530,525
2010-02-05,22:55:00,2.8540,2.8585,2.8475,2.8535,370
2010-02-05,23:00:00,2.8535,2.8575,2.8505,2.8525,280
2010-02-05,23:05:00,2.8525,2.8525,2.8360,2.8445,463
2010-02-05,23:10:00,2.8445,2.8520,2.8405,2.8430,355
2010-02-05,23:15:00,2.8430,2.8490,2.8390,2.8420,252
2010-02-05,23:20:00,2.8425,2.8550,2.8425,2.8530,424
2010-02-05,23:25:00,2.8530,2.8630,2.8490,2.8565,370
2010-02-05,23:30:00,2.8560,2.8710,2.8555,2.8680,552
2010-02-05,23:35:00,2.8680,2.8680,2.8565,2.8575,376
2010-02-05,23:40:00,2.8570,2.8720,2.8565,2.8640,419
2010-02-05,23:45:00,2.8630,2.8630,2.8565,2.8630,399
2010-02-05,23:50:00,2.8630,2.8710,2.8590,2.8630,449
2010-02-05,23:55:00,2.8630,2.8665,2.8590,2.8640,359
2010-02-06,00:00:00,2.8635,2.8670,2.8590,2.8615,367
2010-02-06,00:05:00,2.8615,2.8645,2.8555,2.8630,433
2010-02-06,00:10:00,2.8640,2.8665,2.8590,2.8625,303
2010-02-06,00:15:00,2.8620,2.8685,2.8615,2.8655,252
2010-02-06,00:20:00,2.8650,2.8670,2.8565,2.8655,176
2010-02-06,00:25:00,2.8650,2.8665,2.8580,2.8580,201
2010-02-06,00:30:00,2.8580,2.8595,2.8390,2.8400,634
2010-02-06,00:35:00,2.8395,2.8450,2.8370,2.8375,422
2010-02-06,00:40:00,2.8375,2.8385,2.8275,2.8280,608
2010-02-06,00:45:00,2.8285,2.8285,2.8195,2.8230,851
2010-02-06,00:50:00,2.8225,2.8290,2.8180,2.8255,812
2010-02-06,00:55:00,2.8260,2.8385,2.8260,2.8385,821
2010-02-06,01:00:00,2.8390,2.8460,2.8330,2.8365,437
2010-02-06,01:05:00,2.8360,2.8470,2.8360,2.8470,321
2010-02-06,01:10:00,2.8465,2.8475,2.8380,2.8430,471
2010-02-06,01:15:00,2.8435,2.8595,2.8400,2.8570,300
2010-02-06,01:20:00,2.8565,2.8620,2.8515,2.8610,324
2010-02-06,01:25:00,2.8610,2.8745,2.8595,2.8740,350
2010-02-06,01:30:00,2.8735,2.8735,2.8610,2.8650,227
2010-02-06,01:35:00,2.8645,2.8680,2.8555,2.8560,282
2010-02-06,01:40:00,2.8550,2.8660,2.8520,2.8655,291
2010-02-06,01:45:00,2.8645,2.8710,2.8610,2.8665,227
2010-02-06,01:50:00,2.8665,2.8665,2.8550,2.8595,120
2010-02-06,01:55:00,2.8590,2.8675,2.8540,2.8560,903
2010-02-06,02:00:00,2.8565,2.8630,2.8565,2.8620,231
2010-02-06,02:05:00,2.8615,2.8620,2.8570,2.8570,91
2010-02-06,02:10:00,2.8565,2.8615,2.8540,2.8600,172
2010-02-06,02:15:00,2.8590,2.8610,2.8560,2.8585,93
2010-02-06,02:20:00,2.8585,2.8590,2.8515,2.8540,147
2010-02-06,02:25:00,2.8555,2.8560,2.8495,2.8505,94
2010-02-06,02:30:00,2.8490,2.8500,2.8460,2.8485,42
2010-02-06,02:35:00,2.8495,2.8495,2.8445,2.8445,187
2010-02-06,02:40:00,2.8445,2.8465,2.8350,2.8350,125
2010-02-06,02:45:00,2.8350,2.8400,2.8350,2.8400,91
2010-02-06,02:50:00,2.8400,2.8400,2.8360,2.8375,77
2010-02-06,02:55:00,2.8385,2.8400,2.8355,2.8375,66
2010-02-06,03:00:00,2.8380,2.8500,2.8380,2.8490,112
2010-02-06,03:05:00,2.8490,2.8585,2.8485,2.8520,110
2010-02-06,03:10:00,2.8525,2.8550,2.8500,2.8535,82
2010-02-06,03:15:00,2.8540,2.8550,2.8505,2.8545,82
2010-02-06,03:20:00,2.8570,2.8580,2.8525,2.8570,45
2010-02-06,03:25:00,2.8570,2.8625,2.8530,2.8550,59
2010-02-06,03:30:00,2.8550,2.8555,2.8445,2.8505,60
2010-02-06,03:35:00,2.8500,2.8545,2.8500,2.8530,55
2010-02-06,03:40:00,2.8515,2.8540,2.8500,2.8500,16
2010-02-06,03:45:00,2.8515,2.8545,2.8510,2.8530,13
2010-02-06,03:50:00,2.8565,2.8575,2.8550,2.8560,16
2010-02-06,03:55:00,2.8550,2.8575,2.8550,2.8575,17
2010-02-06,04:00:00,2.8575,2.8655,2.8575,2.8635,23
2010-02-06,04:05:00,2.8630,2.8835,2.8630,2.8740,60
2010-02-06,04:10:00,2.8750,2.8765,2.8675,2.8755,40
2010-02-06,04:15:00,2.8790,2.8885,2.8755,2.8885,51
2010-02-06,04:20:00,2.8875,2.8875,2.8795,2.8850,29
2010-02-06,04:25:00,2.8795,2.8800,2.8720,2.8735,71
2010-02-06,04:30:00,2.8720,2.8875,2.8575,2.8860,69
2010-02-06,04:35:00,2.8850,2.8895,2.8835,2.8840,33
2010-02-06,04:40:00,2.8870,2.8885,2.8830,2.8860,16
2010-02-06,04:45:00,2.8850,2.8880,2.8805,2.8805,27
2010-02-06,04:50:00,2.8810,2.8845,2.8810,2.8845,14
2010-02-06,04:55:00,2.8850,2.8885,2.8850,2.8850,22
2010-02-06,05:00:00,2.8875,2.8880,2.8850,2.8880,16
2010-02-06,05:05:00,2.8880,2.8925,2.8865,2.8865,60
2010-02-06,05:10:00,2.8890,2.8890,2.8870,2.8885,4
2010-02-06,05:15:00,2.8890,2.8890,2.8860,2.8875,10
2010-02-06,05:20:00,2.8855,2.8880,2.8850,2.8855,11
2010-02-06,05:25:00,2.8860,2.8875,2.8860,2.8875,2
2010-02-06,05:30:00,2.8885,2.8885,2.8875,2.8875,2
2010-02-06,05:35:00,2.8885,2.9035,2.8575,2.8940,100
2010-02-06,05:40:00,2.8935,2.8950,2.8890,2.8950,3
2010-02-06,05:45:00,2.8940,2.8955,2.8940,2.8955,2
2010-02-06,05:50:00,2.8900,2.8930,2.8885,2.8885,8
2010-02-06,05:55:00,2.8880,2.8905,2.8865,2.8905,7
2010-02-06,06:00:00,2.8890,2.8890,2.8890,2.8890,1
2010-02-06,06:05:00,2.8880,2.8920,2.8880,2.8920,5
2010-02-06,06:10:00,2.8915,2.8920,2.8915,2.8920,3
2010-02-06,06:15:00,2.8575,2.8575,2.8575,2.8575,1
2010-02-08,07:00:00,2.8700,2.8830,2.8700,2.8830,129
2010-02-08,07:05:00,2.8820,2.8845,2.8785,2.8785,32
2010-02-08,07:10:00,2.8815,2.8815,2.8785,2.8815,16
2010-02-08,07:15:00,2.8785,2.8790,2.8725,2.8725,13
2010-02-08,07:20:00,2.8725,2.8755,2.8700,2.8755,11
2010-02-08,07:25:00,2.8780,2.8840,2.8780,2.8840,7
2010-02-08,07:30:00,2.8830,2.8850,2.8820,2.8850,14
2010-02-08,07:35:00,2.8845,2.8865,2.8825,2.8825,23
2010-02-08,07:40:00,2.8825,2.8825,2.8825,2.8825,1
2010-02-08,07:45:00,2.8830,2.8850,2.8830,2.8850,3
2010-02-08,07:50:00,2.8850,2.8855,2.8850,2.8855,3
2010-02-08,07:55:00,2.8865,2.8870,2.8865,2.8870,2
2010-02-08,08:00:00,2.8865,2.8875,2.8865,2.8865,12
2010-02-08,08:05:00,2.8875,2.8875,2.8820,2.8820,13
2010-02-08,08:10:00,2.8845,2.8845,2.8760,2.8760,12
2010-02-08,08:15:00,2.8825,2.8875,2.8825,2.8850,10
2010-02-08,08:20:00,2.8850,2.8850,2.8755,2.8755,11
2010-02-08,08:25:00,2.8830,2.8830,2.8810,2.8810,3
2010-02-08,08:35:00,2.8845,2.8845,2.8845,2.8845,2
2010-02-08,08:40:00,2.8840,2.8840,2.8830,2.8835,6
2010-02-08,08:45:00,2.8825,2.8830,2.8825,2.8830,5
2010-02-08,08:50:00,2.8835,2.8850,2.8835,2.8850,4
2010-02-08,08:55:00,2.8870,2.8900,2.8825,2.8900,18
2010-02-08,09:00:00,2.8910,2.9315,2.8910,2.9050,312
2010-02-08,09:05:00,2.9065,2.9080,2.9000,2.9065,60
2010-02-08,09:10:00,2.9070,2.9100,2.9065,2.9085,37
2010-02-08,09:15:00,2.9090,2.9120,2.9090,2.9100,21
2010-02-08,09:20:00,2.9095,2.9100,2.9020,2.9020,34
2010-02-08,09:25:00,2.9020,2.9055,2.9005,2.9030,54
2010-02-08,09:30:00,2.9045,2.9065,2.9045,2.9065,15
2010-02-08,09:35:00,2.9050,2.9140,2.9045,2.9135,102
2010-02-08,09:40:00,2.9135,2.9135,2.9110,2.9115,30
2010-02-08,09:45:00,2.9115,2.9125,2.9100,2.9120,43
2010-02-08,09:50:00,2.9110,2.9125,2.9080,2.9080,40
2010-02-08,09:55:00,2.9085,2.9090,2.9075,2.9080,11
2010-02-08,10:00:00,2.9100,2.9155,2.9100,2.9110,36
2010-02-08,10:05:00,2.9110,2.9125,2.9095,2.9120,17
2010-02-08,10:10:00,2.9100,2.9105,2.9045,2.9045,16
2010-02-08,10:15:00,2.9050,2.9050,2.9010,2.9035,49
2010-02-08,10:20:00,2.9035,2.9080,2.9035,2.9050,8
2010-02-08,10:30:00,2.9050,2.9055,2.9025,2.9055,19
2010-02-08,10:35:00,2.9060,2.9070,2.9020,2.9060,26
2010-02-08,10:40:00,2.9035,2.9085,2.9035,2.9055,19
2010-02-08,10:45:00,2.9075,2.9075,2.9050,2.9050,6
2010-02-08,10:50:00,2.9020,2.9020,2.9015,2.9015,5
2010-02-08,10:55:00,2.9015,2.9035,2.8995,2.9030,32
2010-02-08,11:00:00,2.9020,2.9020,2.8975,2.8980,37
2010-02-08,11:05:00,2.9000,2.9005,2.8985,2.8995,4
2010-02-08,11:10:00,2.9015,2.9050,2.8995,2.9050,14
2010-02-08,11:15:00,2.9035,2.9045,2.9000,2.9025,18
2010-02-08,11:20:00,2.9020,2.9040,2.9020,2.9025,52
2010-02-08,11:25:00,2.9035,2.9050,2.9020,2.9025,18
2010-02-08,11:30:00,2.9020,2.9025,2.9000,2.9000,8
2010-02-08,11:35:00,2.9000,2.9000,2.9000,2.9000,7
2010-02-08,11:45:00,2.9005,2.9005,2.9000,2.9000,7
2010-02-08,11:50:00,2.9000,2.9005,2.9000,2.9005,2
2010-02-08,11:55:00,2.8975,2.8975,2.8975,2.8975,1
2010-02-08,12:05:00,2.8980,2.8980,2.8980,2.8980,1
2010-02-08,12:10:00,2.9000,2.9030,2.8995,2.9030,6
2010-02-08,12:15:00,2.9050,2.9050,2.9005,2.9005,5
2010-02-08,12:30:00,2.9045,2.9070,2.9035,2.9040,22
2010-02-08,12:35:00,2.9040,2.9040,2.9000,2.9020,25
2010-02-08,12:40:00,2.9025,2.9080,2.9020,2.9080,20
2010-02-08,12:45:00,2.9055,2.9070,2.9045,2.9070,8
2010-02-08,12:50:00,2.9070,2.9070,2.9040,2.9040,7
2010-02-08,12:55:00,2.9055,2.9055,2.9020,2.9040,6
2010-02-08,13:00:00,2.9040,2.9050,2.9020,2.9020,7
2010-02-08,13:05:00,2.9030,2.9030,2.9005,2.9015,34
2010-02-08,13:10:00,2.9015,2.9015,2.8990,2.8990,64
2010-02-08,13:15:00,2.9005,2.9025,2.9005,2.9010,29
2010-02-08,13:20:00,2.9010,2.9020,2.9005,2.9015,8
2010-02-08,13:25:00,2.9000,2.9000,2.8985,2.9000,35
2010-02-08,13:30:00,2.8980,2.9010,2.8980,2.9000,33
2010-02-08,13:35:00,2.8980,2.9005,2.8980,2.9005,24
2010-02-08,13:40:00,2.9010,2.9045,2.9005,2.9040,20
2010-02-08,13:45:00,2.9050,2.9115,2.9050,2.9105,45
2010-02-08,13:50:00,2.9085,2.9085,2.9085,2.9085,3
2010-02-08,13:55:00,2.9085,2.9100,2.9085,2.9100,3
2010-02-08,14:00:00,2.9115,2.9120,2.9115,2.9115,8
2010-02-08,14:05:00,2.9095,2.9095,2.9065,2.9075,12
2010-02-08,14:10:00,2.9090,2.9095,2.9085,2.9085,11
2010-02-08,14:15:00,2.9085,2.9095,2.9065,2.9080,13
2010-02-08,14:20:00,2.9075,2.9075,2.9040,2.9045,11
2010-02-08,14:25:00,2.9040,2.9070,2.9040,2.9070,11
2010-02-08,14:30:00,2.9060,2.9075,2.9060,2.9075,23
2010-02-08,14:35:00,2.9075,2.9085,2.9055,2.9070,23
2010-02-08,14:40:00,2.9065,2.9065,2.9015,2.9015,33
2010-02-08,14:45:00,2.9015,2.9030,2.9015,2.9030,14
2010-02-08,14:50:00,2.9045,2.9065,2.9045,2.9055,7
2010-02-08,14:55:00,2.9045,2.9100,2.9030,2.9090,25
2010-02-08,15:00:00,2.9075,2.9080,2.9010,2.9035,64
2010-02-08,15:05:00,2.9045,2.9050,2.8990,2.8995,53
2010-02-08,15:10:00,2.8995,2.9015,2.8975,2.9015,27
2010-02-08,15:15:00,2.9020,2.9035,2.8990,2.9020,29
2010-02-08,15:20:00,2.9015,2.9090,2.9015,2.9090,38
2010-02-08,15:25:00,2.9090,2.9190,2.9090,2.9175,130
2010-02-08,15:30:00,2.9180,2.9185,2.9125,2.9145,31
2010-02-08,15:35:00,2.9135,2.9135,2.9090,2.9090,16
2010-02-08,15:40:00,2.9090,2.9090,2.9055,2.9080,48
2010-02-08,15:45:00,2.9090,2.9100,2.9080,2.9090,5
2010-02-08,15:50:00,2.9090,2.9090,2.9055,2.9075,38
2010-02-08,15:55:00,2.9065,2.9070,2.9010,2.9010,35
2010-02-08,16:00:00,2.9000,2.9025,2.8975,2.9025,112
2010-02-08,16:05:00,2.9040,2.9075,2.9030,2.9045,53
2010-02-08,16:10:00,2.9050,2.9060,2.9025,2.9050,28
2010-02-08,16:15:00,2.9060,2.9115,2.9060,2.9110,61
2010-02-08,16:20:00,2.9110,2.9130,2.9110,2.9120,34
2010-02-08,16:25:00,2.9140,2.9155,2.9090,2.9145,54
2010-02-08,16:30:00,2.9150,2.9180,2.9130,2.9130,40
2010-02-08,16:35:00,2.9120,2.9155,2.9100,2.9155,42
2010-02-08,16:40:00,2.9170,2.9175,2.9090,2.9095,105
2010-02-08,16:45:00,2.9095,2.9150,2.9095,2.9150,54
2010-02-08,16:50:00,2.9150,2.9175,2.9130,2.9175,39
2010-02-08,16:55:00,2.9170,2.9180,2.9140,2.9170,18
2010-02-08,17:00:00,2.9190,2.9230,2.9190,2.9215,99
2010-02-08,17:05:00,2.9210,2.9215,2.9175,2.9190,99
2010-02-08,17:10:00,2.9190,2.9200,2.9170,2.9180,27
2010-02-08,17:15:00,2.9190,2.9200,2.9165,2.9180,44
2010-02-08,17:20:00,2.9175,2.9180,2.9125,2.9125,28
2010-02-08,17:25:00,2.9120,2.9120,2.9060,2.9115,50
2010-02-08,17:30:00,2.9125,2.9145,2.9105,2.9105,12
2010-02-08,17:35:00,2.9115,2.9125,2.9085,2.9090,67
2010-02-08,17:40:00,2.9095,2.9095,2.9065,2.9085,44
2010-02-08,17:45:00,2.9085,2.9085,2.9070,2.9070,12
2010-02-08,17:50:00,2.9065,2.9065,2.9025,2.9040,81
2010-02-08,17:55:00,2.9030,2.9050,2.9025,2.9040,30
2010-02-08,18:00:00,2.9050,2.9050,2.9035,2.9035,57
2010-02-08,18:05:00,2.9030,2.9030,2.8995,2.8995,64
2010-02-08,18:10:00,2.9010,2.9025,2.8990,2.8995,20
2010-02-08,18:15:00,2.8990,2.9055,2.8975,2.9050,126
2010-02-08,18:20:00,2.9040,2.9070,2.9015,2.9015,38
2010-02-08,18:25:00,2.9025,2.9055,2.9020,2.9035,36
2010-02-08,18:30:00,2.9055,2.9080,2.9050,2.9080,31
2010-02-08,18:35:00,2.9075,2.9085,2.9060,2.9065,36
2010-02-08,18:40:00,2.9050,2.9090,2.9025,2.9085,50
2010-02-08,18:45:00,2.9070,2.9070,2.9020,2.9040,39
2010-02-08,18:50:00,2.9035,2.9065,2.9035,2.9065,6
2010-02-08,18:55:00,2.9055,2.9055,2.9010,2.9030,34
2010-02-08,19:00:00,2.9025,2.9030,2.8990,2.8990,49
2010-02-08,19:05:00,2.9000,2.9000,2.8910,2.8940,144
2010-02-08,19:10:00,2.8930,2.8960,2.8895,2.8935,70
2010-02-08,19:15:00,2.8935,2.8985,2.8925,2.8945,53
2010-02-08,19:20:00,2.8955,2.9005,2.8950,2.9000,42
2010-02-08,19:25:00,2.8985,2.8995,2.8925,2.8950,37
2010-02-08,19:30:00,2.8950,2.8950,2.8925,2.8940,27
2010-02-08,19:35:00,2.8930,2.8955,2.8925,2.8940,23
2010-02-08,19:40:00,2.8960,2.8970,2.8950,2.8950,3
2010-02-08,19:45:00,2.8940,2.8940,2.8855,2.8865,126
2010-02-08,19:50:00,2.8860,2.8880,2.8820,2.8880,129
2010-02-08,19:55:00,2.8870,2.8895,2.8835,2.8860,39
2010-02-08,20:00:00,2.8860,2.8860,2.8805,2.8825,142
2010-02-08,20:05:00,2.8825,2.8850,2.8785,2.8845,137
2010-02-08,20:10:00,2.8835,2.8840,2.8815,2.8815,30
2010-02-08,20:15:00,2.8805,2.8805,2.8735,2.8745,132
2010-02-08,20:20:00,2.8745,2.8750,2.8730,2.8740,49
2010-02-08,20:25:00,2.8735,2.8750,2.8670,2.8685,133
2010-02-08,20:30:00,2.8680,2.8720,2.8625,2.8655,191
2010-02-08,20:35:00,2.8645,2.8710,2.8625,2.8700,107
2010-02-08,20:40:00,2.8705,2.8740,2.8695,2.8725,60
2010-02-08,20:45:00,2.8740,2.8765,2.8710,2.8760,87
2010-02-08,20:50:00,2.8770,2.8815,2.8760,2.8815,78
2010-02-08,20:55:00,2.8810,2.8830,2.8780,2.8810,137
2010-02-08,21:00:00,2.8810,2.8840,2.8720,2.8740,230
2010-02-08,21:05:00,2.8745,2.8780,2.8695,2.8700,249
2010-02-08,21:10:00,2.8690,2.8785,2.8670,2.8745,405
2010-02-08,21:15:00,2.8740,2.8755,2.8655,2.8680,178
2010-02-08,21:20:00,2.8690,2.8740,2.8670,2.8735,162
2010-02-08,21:25:00,2.8730,2.8820,2.8730,2.8790,272
2010-02-08,21:30:00,2.8790,2.8790,2.8665,2.8675,176
2010-02-08,21:35:00,2.8665,2.8700,2.8645,2.8700,171
2010-02-08,21:40:00,2.8700,2.8840,2.8690,2.8760,217
2010-02-08,21:45:00,2.8780,2.8795,2.8690,2.8695,165
2010-02-08,21:50:00,2.8680,2.8800,2.8670,2.8785,254
2010-02-08,21:55:00,2.8775,2.8780,2.8705,2.8745,139
2010-02-08,22:00:00,2.8775,2.8825,2.8755,2.8805,130
2010-02-08,22:05:00,2.8810,2.8865,2.8765,2.8810,221
2010-02-08,22:10:00,2.8820,2.8840,2.8810,2.8830,99
2010-02-08,22:15:00,2.8830,2.8895,2.8820,2.8820,312
2010-02-08,22:20:00,2.8820,2.8835,2.8785,2.8825,150
2010-02-08,22:25:00,2.8800,2.8885,2.8800,2.8840,125
2010-02-08,22:30:00,2.8830,2.8830,2.8710,2.8720,298
2010-02-08,22:35:00,2.8720,2.8800,2.8605,2.8790,645
2010-02-08,22:40:00,2.8770,2.8845,2.8725,2.8745,376
2010-02-08,22:45:00,2.8740,2.8750,2.8670,2.8735,300
2010-02-08,22:50:00,2.8730,2.8770,2.8655,2.8760,415
2010-02-08,22:55:00,2.8740,2.8820,2.8700,2.8760,318
2010-02-08,23:00:00,2.8750,2.8785,2.8680,2.8725,298
2010-02-08,23:05:00,2.8750,2.8780,2.8710,2.8730,236
2010-02-08,23:10:00,2.8730,2.8845,2.8730,2.8810,469
2010-02-08,23:15:00,2.8815,2.8860,2.8775,2.8800,259
2010-02-08,23:20:00,2.8805,2.8825,2.8730,2.8800,247
2010-02-08,23:25:00,2.8810,2.8860,2.8760,2.8810,378
2010-02-08,23:30:00,2.8805,2.8835,2.8740,2.8760,308
2010-02-08,23:35:00,2.8765,2.8815,2.8750,2.8755,320
2010-02-08,23:40:00,2.8770,2.8820,2.8760,2.8790,136
2010-02-08,23:45:00,2.8790,2.8905,2.8775,2.8880,491
2010-02-08,23:50:00,2.8880,2.8885,2.8815,2.8835,236
2010-02-08,23:55:00,2.8840,2.8950,2.8820,2.8910,408
2010-02-09,00:00:00,2.8915,2.9015,2.8915,2.8980,840
2010-02-09,00:05:00,2.8980,2.9065,2.8960,2.9040,569
2010-02-09,00:10:00,2.9040,2.9085,2.9000,2.9020,343
2010-02-09,00:15:00,2.9015,2.9025,2.8965,2.9000,382
2010-02-09,00:20:00,2.9005,2.9065,2.8990,2.9005,269
2010-02-09,00:25:00,2.9005,2.9025,2.8960,2.8970,268
2010-02-09,00:30:00,2.8975,2.9030,2.8965,2.8980,212
2010-02-09,00:35:00,2.8975,2.8995,2.8915,2.8980,390
2010-02-09,00:40:00,2.8985,2.9095,2.8985,2.9085,297
2010-02-09,00:45:00,2.9085,2.9100,2.9035,2.9090,192
2010-02-09,00:50:00,2.9095,2.9155,2.9060,2.9105,638
2010-02-09,00:55:00,2.9115,2.9140,2.9075,2.9085,325
2010-02-09,01:00:00,2.9095,2.9130,2.9080,2.9080,199
2010-02-09,01:05:00,2.9085,2.9120,2.9085,2.9115,114
2010-02-09,01:10:00,2.9110,2.9125,2.9070,2.9075,155
2010-02-09,01:15:00,2.9075,2.9145,2.9075,2.9130,254
2010-02-09,01:20:00,2.9135,2.9155,2.9115,2.9150,233
2010-02-09,01:25:00,2.9150,2.9170,2.9135,2.9165,190
2010-02-09,01:30:00,2.9170,2.9175,2.9135,2.9155,277
2010-02-09,01:35:00,2.9145,2.9250,2.9135,2.9240,573
2010-02-09,01:40:00,2.9240,2.9245,2.9185,2.9210,300
2010-02-09,01:45:00,2.9210,2.9220,2.9125,2.9125,233
2010-02-09,01:50:00,2.9120,2.9150,2.9100,2.9120,231
2010-02-09,01:55:00,2.9115,2.9150,2.9070,2.9140,366
2010-02-09,02:00:00,2.9135,2.9145,2.9085,2.9085,136
2010-02-09,02:05:00,2.9085,2.9135,2.9060,2.9090,116
2010-02-09,02:10:00,2.9095,2.9100,2.8985,2.9050,249
2010-02-09,02:15:00,2.9050,2.9090,2.9005,2.9090,133
2010-02-09,02:20:00,2.9095,2.9110,2.9030,2.9030,101
2010-02-09,02:25:00,2.9020,2.9090,2.9020,2.9045,127
2010-02-09,02:30:00,2.9045,2.9055,2.9040,2.9045,56
2010-02-09,02:35:00,2.9035,2.9055,2.9010,2.9015,22
2010-02-09,02:40:00,2.9040,2.9040,2.9005,2.9005,15
2010-02-09,02:45:00,2.9020,2.9020,2.8995,2.9010,20
2010-02-09,02:50:00,2.9000,2.9025,2.9000,2.9005,24
2010-02-09,02:55:00,2.9015,2.9020,2.8995,2.9000,42
2010-02-09,03:00:00,2.9020,2.9105,2.9020,2.9105,31
2010-02-09,03:05:00,2.9105,2.9110,2.9090,2.9110,10
2010-02-09,03:10:00,2.9080,2.9080,2.9070,2.9080,8
2010-02-09,03:15:00,2.9110,2.9110,2.9050,2.9050,25
2010-02-09,03:20:00,2.9060,2.9095,2.9030,2.9095,22
2010-02-09,03:25:00,2.9095,2.9095,2.9075,2.9080,7
2010-02-09,03:30:00,2.9075,2.9075,2.9050,2.9050,16
2010-02-09,03:35:00,2.9050,2.9070,2.9025,2.9025,7
2010-02-09,03:40:00,2.9045,2.9060,2.9025,2.9035,11
2010-02-09,03:45:00,2.9050,2.9060,2.9040,2.9045,5
2010-02-09,03:50:00,2.9050,2.9055,2.9025,2.9025,8
2010-02-09,03:55:00,2.9020,2.9020,2.9000,2.9000,12
2010-02-09,04:00:00,2.9005,2.9050,2.8975,2.9050,46
2010-02-09,04:05:00,2.9055,2.9055,2.9000,2.9045,7
2010-02-09,04:10:00,2.9040,2.9040,2.9005,2.9040,8
2010-02-09,04:15:00,2.9040,2.9040,2.9000,2.9000,21
2010-02-09,04:20:00,2.9025,2.9025,2.8990,2.8995,29
2010-02-09,04:25:00,2.8990,2.9020,2.8975,2.9020,15
2010-02-09,04:30:00,2.9025,2.9130,2.9005,2.9035,12
2010-02-09,04:35:00,2.9025,2.9035,2.9020,2.9035,4
2010-02-09,04:40:00,2.9035,2.9040,2.8990,2.9020,14
2010-02-09,04:45:00,2.9020,2.9020,2.8985,2.8985,8
2010-02-09,04:50:00,2.8965,2.8990,2.8930,2.8940,29
2010-02-09,04:55:00,2.8935,2.8960,2.8895,2.8930,100
2010-02-09,05:00:00,2.8925,2.8950,2.8900,2.8905,19
2010-02-09,05:05:00,2.8895,2.8895,2.8855,2.8880,24
2010-02-09,05:10:00,2.8870,2.8870,2.8865,2.8865,3
2010-02-09,05:15:00,2.8880,2.8880,2.8860,2.8860,4
2010-02-09,05:20:00,2.8855,2.8855,2.8850,2.8850,12
2010-02-09,05:25:00,2.8860,2.8870,2.8860,2.8870,5
2010-02-09,05:30:00,2.8865,2.8900,2.8865,2.8900,15
2010-02-09,05:35:00,2.8880,2.9130,2.8880,2.9130,2
2010-02-09,05:45:00,2.8860,2.8880,2.8860,2.8880,6
2010-02-09,05:50:00,2.8865,2.8865,2.8865,2.8865,1
2010-02-09,05:55:00,2.8865,2.8865,2.8860,2.8860,7
2010-02-09,06:00:00,2.8855,2.8855,2.8855,2.8855,2
2010-02-09,06:05:00,2.8855,2.8855,2.8855,2.8855,1
2010-02-09,06:10:00,2.8860,2.8865,2.8850,2.8850,3
2010-02-09,06:25:00,2.9130,2.9130,2.9130,2.9130,1
2010-02-09,07:00:00,2.8810,2.8910,2.8800,2.8810,28
2010-02-09,07:05:00,2.8810,2.8830,2.8810,2.8815,11
2010-02-09,07:10:00,2.8830,2.8835,2.8830,2.8835,6
2010-02-09,07:15:00,2.8860,2.8880,2.8860,2.8880,4
2010-02-09,07:20:00,2.8880,2.8900,2.8880,2.8900,9
2010-02-09,07:25:00,2.8900,2.8920,2.8900,2.8915,6
2010-02-09,07:30:00,2.8915,2.8915,2.8910,2.8910,8
2010-02-09,07:40:00,2.8910,2.8975,2.8910,2.8975,11
2010-02-09,08:05:00,2.8945,2.8945,2.8935,2.8935,3
2010-02-09,08:10:00,2.8910,2.8910,2.8910,2.8910,4
2010-02-09,08:25:00,2.8920,2.8920,2.8920,2.8920,2
2010-02-09,08:30:00,2.8950,2.8950,2.8950,2.8950,1
2010-02-09,08:45:00,2.8955,2.8955,2.8955,2.8955,1
2010-02-09,08:50:00,2.8920,2.8920,2.8895,2.8895,7
2010-02-09,08:55:00,2.8890,2.8900,2.8855,2.8900,16
2010-02-09,09:00:00,2.8900,2.9030,2.8880,2.8880,86
2010-02-09,09:05:00,2.8860,2.8880,2.8800,2.8870,98
2010-02-09,09:10:00,2.8845,2.8870,2.8820,2.8830,83
2010-02-09,09:15:00,2.8840,2.8845,2.8765,2.8805,80
2010-02-09,09:20:00,2.8805,2.8830,2.8790,2.8830,19
2010-02-09,09:25:00,2.8825,2.8850,2.8820,2.8850,14
2010-02-09,09:30:00,2.8845,2.8880,2.8830,2.8855,16
2010-02-09,09:35:00,2.8880,2.8890,2.8870,2.8875,18
2010-02-09,09:40:00,2.8860,2.8885,2.8860,2.8880,16
2010-02-09,09:45:00,2.8885,2.8990,2.8885,2.8990,58
2010-02-09,09:50:00,2.8990,2.9010,2.8955,2.8975,36
2010-02-09,09:55:00,2.8970,2.9085,2.8970,2.9085,34
2010-02-09,10:00:00,2.9090,2.9180,2.9085,2.9170,117
2010-02-09,10:05:00,2.9155,2.9215,2.9140,2.9215,143
2010-02-09,10:10:00,2.9195,2.9215,2.9175,2.9205,47
2010-02-09,10:15:00,2.9205,2.9225,2.9180,2.9200,28
2010-02-09,10:20:00,2.9200,2.9220,2.9170,2.9200,22
2010-02-09,10:25:00,2.9200,2.9225,2.9200,2.9225,18
2010-02-09,10:30:00,2.9225,2.9250,2.9210,2.9235,45
2010-02-09,10:35:00,2.9215,2.9220,2.9205,2.9210,8
2010-02-09,10:40:00,2.9235,2.9235,2.9170,2.9220,20
2010-02-09,10:45:00,2.9200,2.9200,2.9180,2.9190,6
2010-02-09,10:50:00,2.9200,2.9220,2.9190,2.9210,43
2010-02-09,10:55:00,2.9190,2.9200,2.9180,2.9185,18
2010-02-09,11:00:00,2.9200,2.9200,2.9175,2.9195,51
2010-02-09,11:05:00,2.9185,2.9200,2.9175,2.9185,27
2010-02-09,11:10:00,2.9190,2.9190,2.9160,2.9160,10
2010-02-09,11:15:00,2.9170,2.9235,2.9170,2.9230,11
2010-02-09,11:20:00,2.9210,2.9210,2.9210,2.9210,1
2010-02-09,11:25:00,2.9200,2.9210,2.9200,2.9210,8
2010-02-09,11:30:00,2.9180,2.9200,2.9180,2.9200,4
2010-02-09,11:35:00,2.9200,2.9200,2.9200,2.9200,1
2010-02-09,11:40:00,2.9190,2.9190,2.9180,2.9180,7
2010-02-09,11:45:00,2.9180,2.9180,2.9175,2.9175,4
2010-02-09,11:50:00,2.9190,2.9190,2.9190,2.9190,2
2010-02-09,11:55:00,2.9200,2.9200,2.9200,2.9200,5
2010-02-09,12:00:00,2.9200,2.9215,2.9195,2.9205,8
2010-02-09,12:05:00,2.9180,2.9210,2.9180,2.9210,3
2010-02-09,12:10:00,2.9205,2.9205,2.9205,2.9205,2
2010-02-09,12:15:00,2.9215,2.9225,2.9215,2.9225,5
2010-02-09,12:20:00,2.9210,2.9215,2.9210,2.9210,4
2010-02-09,12:25:00,2.9225,2.9225,2.9200,2.9200,3
2010-02-09,12:30:00,2.9200,2.9210,2.9185,2.9195,14
2010-02-09,12:35:00,2.9190,2.9215,2.9190,2.9215,10
2010-02-09,12:40:00,2.9230,2.9275,2.9230,2.9250,30
2010-02-09,12:45:00,2.9270,2.9285,2.9270,2.9275,25
2010-02-09,12:50:00,2.9280,2.9285,2.9275,2.9280,31
2010-02-09,12:55:00,2.9285,2.9285,2.9275,2.9275,15
2010-02-09,13:00:00,2.9270,2.9270,2.9265,2.9265,7
2010-02-09,13:05:00,2.9265,2.9275,2.9265,2.9275,2
2010-02-09,13:10:00,2.9275,2.9275,2.9275,2.9275,2
2010-02-09,13:15:00,2.9280,2.9290,2.9280,2.9280,5
2010-02-09,13:20:00,2.9295,2.9310,2.9295,2.9295,35
2010-02-09,13:25:00,2.9295,2.9295,2.9275,2.9290,17
2010-02-09,13:30:00,2.9295,2.9370,2.9285,2.9360,106
2010-02-09,13:35:00,2.9360,2.9420,2.9360,2.9400,76
2010-02-09,13:40:00,2.9400,2.9400,2.9385,2.9385,28
2010-02-09,13:45:00,2.9375,2.9380,2.9365,2.9370,11
2010-02-09,13:50:00,2.9375,2.9380,2.9335,2.9335,45
2010-02-09,13:55:00,2.9330,2.9370,2.9330,2.9355,34
2010-02-09,14:00:00,2.9355,2.9380,2.9355,2.9375,23
2010-02-09,14:05:00,2.9380,2.9400,2.9365,2.9400,39
2010-02-09,14:10:00,2.9400,2.9415,2.9390,2.9390,31
2010-02-09,14:15:00,2.9385,2.9415,2.9385,2.9400,12
2010-02-09,14:20:00,2.9415,2.9415,2.9360,2.9385,56
2010-02-09,14:25:00,2.9385,2.9385,2.9355,2.9375,35
2010-02-09,14:30:00,2.9385,2.9430,2.9385,2.9405,53
2010-02-09,14:35:00,2.9415,2.9440,2.9410,2.9435,34
2010-02-09,14:40:00,2.9430,2.9460,2.9430,2.9455,69
2010-02-09,14:45:00,2.9455,2.9495,2.9435,2.9495,126
2010-02-09,14:50:00,2.9490,2.9500,2.9455,2.9460,106
2010-02-09,14:55:00,2.9455,2.9460,2.9430,2.9430,57
2010-02-09,15:00:00,2.9425,2.9440,2.9410,2.9415,34
2010-02-09,15:05:00,2.9405,2.9435,2.9400,2.9425,42
2010-02-09,15:10:00,2.9425,2.9425,2.9385,2.9390,31
2010-02-09,15:15:00,2.9410,2.9460,2.9410,2.9460,15
2010-02-09,15:20:00,2.9460,2.9465,2.9450,2.9450,11
2010-02-09,15:25:00,2.9460,2.9460,2.9440,2.9460,37
2010-02-09,15:30:00,2.9475,2.9485,2.9460,2.9460,14
2010-02-09,15:35:00,2.9480,2.9490,2.9470,2.9490,35
2010-02-09,15:40:00,2.9490,2.9495,2.9450,2.9450,22
2010-02-09,15:45:00,2.9435,2.9475,2.9425,2.9475,57
2010-02-09,15:50:00,2.9435,2.9445,2.9395,2.9420,34
2010-02-09,15:55:00,2.9415,2.9420,2.9370,2.9375,38
2010-02-09,16:00:00,2.9375,2.9390,2.9330,2.9360,139
2010-02-09,16:05:00,2.9360,2.9360,2.9235,2.9320,121
2010-02-09,16:10:00,2.9310,2.9325,2.9275,2.9290,100
2010-02-09,16:15:00,2.9295,2.9325,2.9280,2.9320,60
2010-02-09,16:20:00,2.9325,2.9350,2.9320,2.9330,78
2010-02-09,16:25:00,2.9340,2.9340,2.9295,2.9310,56
2010-02-09,16:30:00,2.9320,2.9325,2.9295,2.9295,43
2010-02-09,16:35:00,2.9310,2.9320,2.9295,2.9305,55
2010-02-09,16:40:00,2.9295,2.9315,2.9290,2.9305,33
2010-02-09,16:45:00,2.9310,2.9330,2.9270,2.9270,66
2010-02-09,16:50:00,2.9275,2.9305,2.9275,2.9305,26
2010-02-09,16:55:00,2.9305,2.9305,2.9235,2.9245,73
2010-02-09,17:00:00,2.9255,2.9255,2.9175,2.9250,206
2010-02-09,17:05:00,2.9250,2.9310,2.9240,2.9285,83
2010-02-09,17:10:00,2.9280,2.9280,2.9255,2.9270,54
2010-02-09,17:15:00,2.9270,2.9335,2.9265,2.9330,67
2010-02-09,17:20:00,2.9335,2.9405,2.9330,2.9395,106
2010-02-09,17:25:00,2.9390,2.9440,2.9375,2.9395,125
2010-02-09,17:30:00,2.9400,2.9420,2.9375,2.9380,41
2010-02-09,17:35:00,2.9380,2.9380,2.9360,2.9365,38
2010-02-09,17:40:00,2.9380,2.9385,2.9350,2.9355,24
2010-02-09,17:45:00,2.9350,2.9400,2.9350,2.9375,28
2010-02-09,17:50:00,2.9370,2.9400,2.9365,2.9375,57
2010-02-09,17:55:00,2.9385,2.9420,2.9360,2.9380,65
2010-02-09,18:00:00,2.9380,2.9385,2.9360,2.9380,22
2010-02-09,18:05:00,2.9365,2.9380,2.9360,2.9360,9
2010-02-09,18:10:00,2.9355,2.9410,2.9350,2.9360,20
2010-02-09,18:15:00,2.9385,2.9390,2.9350,2.9350,19
2010-02-09,18:20:00,2.9355,2.9360,2.9325,2.9350,28
2010-02-09,18:25:00,2.9345,2.9365,2.9330,2.9340,24
2010-02-09,18:30:00,2.9350,2.9355,2.9320,2.9320,10
2010-02-09,18:35:00,2.9350,2.9390,2.9345,2.9345,57
2010-02-09,18:40:00,2.9340,2.9350,2.9320,2.9335,32
2010-02-09,18:45:00,2.9340,2.9370,2.9340,2.9340,47
2010-02-09,18:50:00,2.9340,2.9420,2.9340,2.9400,84
2010-02-09,18:55:00,2.9400,2.9420,2.9390,2.9400,36
2010-02-09,19:00:00,2.9390,2.9395,2.9320,2.9330,89
2010-02-09,19:05:00,2.9320,2.9350,2.9310,2.9325,53
2010-02-09,19:10:00,2.9330,2.9350,2.9310,2.9325,30
2010-02-09,19:15:00,2.9315,2.9315,2.9265,2.9270,86
2010-02-09,19:20:00,2.9285,2.9285,2.9265,2.9265,16
2010-02-09,19:25:00,2.9265,2.9300,2.9265,2.9295,37
2010-02-09,19:30:00,2.9300,2.9330,2.9295,2.9310,14
2010-02-09,19:35:00,2.9320,2.9335,2.9295,2.9295,60
2010-02-09,19:40:00,2.9295,2.9305,2.9285,2.9300,51
2010-02-09,19:45:00,2.9290,2.9295,2.9245,2.9245,26
2010-02-09,19:50:00,2.9240,2.9255,2.9170,2.9200,135
2010-02-09,19:55:00,2.9190,2.9260,2.9190,2.9260,44
2010-02-09,20:00:00,2.9240,2.9275,2.9230,2.9255,66
2010-02-09,20:05:00,2.9255,2.9300,2.9255,2.9280,60
2010-02-09,20:10:00,2.9285,2.9345,2.9285,2.9335,123
2010-02-09,20:15:00,2.9330,2.9350,2.9315,2.9350,58
2010-02-09,20:20:00,2.9355,2.9395,2.9350,2.9390,84
2010-02-09,20:25:00,2.9385,2.9390,2.9340,2.9355,45
2010-02-09,20:30:00,2.9360,2.9420,2.9350,2.9410,138
2010-02-09,20:35:00,2.9425,2.9530,2.9405,2.9505,392
2010-02-09,20:40:00,2.9500,2.9580,2.9500,2.9525,487
2010-02-09,20:45:00,2.9525,2.9555,2.9470,2.9495,191
2010-02-09,20:50:00,2.9490,2.9525,2.9430,2.9525,193
2010-02-09,20:55:00,2.9525,2.9540,2.9500,2.9535,136
2010-02-09,21:00:00,2.9535,2.9535,2.9485,2.9510,131
2010-02-09,21:05:00,2.9505,2.9510,2.9440,2.9450,244
2010-02-09,21:10:00,2.9450,2.9480,2.9405,2.9420,456
2010-02-09,21:15:00,2.9415,2.9455,2.9380,2.9430,331
2010-02-09,21:20:00,2.9430,2.9475,2.9385,2.9425,323
2010-02-09,21:25:00,2.9425,2.9425,2.9380,2.9405,141
2010-02-09,21:30:00,2.9400,2.9495,2.9400,2.9465,366
2010-02-09,21:35:00,2.9455,2.9535,2.9420,2.9470,585
2010-02-09,21:40:00,2.9460,2.9540,2.9435,2.9535,367
2010-02-09,21:45:00,2.9520,2.9520,2.9470,2.9475,183
2010-02-09,21:50:00,2.9480,2.9485,2.9430,2.9455,279
2010-02-09,21:55:00,2.9455,2.9475,2.9445,2.9470,81
2010-02-09,22:00:00,2.9470,2.9470,2.9375,2.9400,208
2010-02-09,22:05:00,2.9405,2.9440,2.9380,2.9430,189
2010-02-09,22:10:00,2.9430,2.9500,2.9395,2.9465,338
2010-02-09,22:15:00,2.9465,2.9515,2.9450,2.9470,297
2010-02-09,22:20:00,2.9460,2.9475,2.9420,2.9465,136
2010-02-09,22:25:00,2.9470,2.9525,2.9465,2.9475,181
2010-02-09,22:30:00,2.9475,2.9660,2.9475,2.9615,1240
2010-02-09,22:35:00,2.9625,2.9685,2.9575,2.9600,810
2010-02-09,22:40:00,2.9600,2.9640,2.9550,2.9610,467
2010-02-09,22:45:00,2.9620,2.9645,2.9540,2.9550,331
2010-02-09,22:50:00,2.9555,2.9610,2.9505,2.9570,366
2010-02-09,22:55:00,2.9560,2.9585,2.9505,2.9505,204
2010-02-09,23:00:00,2.9515,2.9570,2.9505,2.9555,294
2010-02-09,23:05:00,2.9560,2.9570,2.9515,2.9525,199
2010-02-09,23:10:00,2.9535,2.9590,2.9505,2.9575,253
2010-02-09,23:15:00,2.9585,2.9655,2.9575,2.9645,421
2010-02-09,23:20:00,2.9645,2.9650,2.9575,2.9625,219
2010-02-09,23:25:00,2.9625,2.9625,2.9545,2.9575,202
2010-02-09,23:30:00,2.9550,2.9620,2.9550,2.9595,261
2010-02-09,23:35:00,2.9600,2.9635,2.9550,2.9560,206
2010-02-09,23:40:00,2.9550,2.9595,2.9510,2.9545,252
2010-02-09,23:45:00,2.9550,2.9555,2.9495,2.9520,303
2010-02-09,23:50:00,2.9510,2.9560,2.9475,2.9555,228
2010-02-09,23:55:00,2.9560,2.9580,2.9485,2.9520,194
2010-02-10,00:00:00,2.9505,2.9540,2.9420,2.9525,488
2010-02-10,00:05:00,2.9515,2.9525,2.9410,2.9425,248
2010-02-10,00:10:00,2.9420,2.9420,2.9330,2.9415,483
2010-02-10,00:15:00,2.9405,2.9450,2.9365,2.9445,433
2010-02-10,00:20:00,2.9445,2.9455,2.9390,2.9410,222
2010-02-10,00:25:00,2.9410,2.9440,2.9375,2.9410,264
2010-02-10,00:30:00,2.9415,2.9450,2.9335,2.9415,525
2010-02-10,00:35:00,2.9425,2.9550,2.9425,2.9500,391
2010-02-10,00:40:00,2.9485,2.9665,2.9485,2.9570,337
2010-02-10,00:45:00,2.9560,2.9640,2.9540,2.9615,337
2010-02-10,00:50:00,2.9620,2.9775,2.9585,2.9765,1051
2010-02-10,00:55:00,2.9765,2.9785,2.9715,2.9750,652
2010-02-10,01:00:00,2.9755,2.9835,2.9745,2.9835,587
2010-02-10,01:05:00,2.9835,2.9930,2.9825,2.9875,989
2010-02-10,01:10:00,2.9870,3.0010,2.9870,3.0000,923
2010-02-10,01:15:00,2.9995,3.0040,2.9925,2.9930,594
2010-02-10,01:20:00,2.9930,2.9965,2.9900,2.9905,319
2010-02-10,01:25:00,2.9905,2.9975,2.9905,2.9965,383
2010-02-10,01:30:00,2.9970,3.0035,2.9950,2.9950,346
2010-02-10,01:35:00,2.9960,3.0025,2.9920,2.9945,357
2010-02-10,01:40:00,2.9945,3.0015,2.9765,2.9830,818
2010-02-10,01:45:00,2.9830,2.9930,2.9825,2.9885,277
2010-02-10,01:50:00,2.9875,2.9885,2.9830,2.9840,388
2010-02-10,01:55:00,2.9840,2.9905,2.9825,2.9860,634
2010-02-10,02:00:00,2.9860,2.9920,2.9840,2.9875,227
2010-02-10,02:05:00,2.9880,2.9945,2.9875,2.9930,156
2010-02-10,02:10:00,2.9925,2.9985,2.9925,2.9935,131
2010-02-10,02:15:00,2.9950,2.9970,2.9870,2.9920,115
2010-02-10,02:20:00,2.9930,2.9940,2.9900,2.9925,122
2010-02-10,02:25:00,2.9930,2.9940,2.9900,2.9915,93
2010-02-10,02:30:00,2.9930,2.9930,2.9900,2.9910,47
2010-02-10,02:35:00,2.9915,2.9940,2.9875,2.9885,63
2010-02-10,02:40:00,2.9890,2.9940,2.9890,2.9910,89
2010-02-10,02:45:00,2.9925,2.9925,2.9900,2.9915,28
2010-02-10,02:50:00,2.9900,2.9940,2.9900,2.9940,60
2010-02-10,02:55:00,2.9940,2.9945,2.9925,2.9930,16
2010-02-10,03:00:00,2.9935,2.9950,2.9925,2.9950,17
2010-02-10,03:05:00,2.9945,2.9995,2.9935,2.9955,57
2010-02-10,03:10:00,2.9945,2.9960,2.9945,2.9950,5
2010-02-10,03:15:00,2.9940,2.9940,2.9900,2.9905,56
2010-02-10,03:20:00,2.9925,2.9935,2.9910,2.9915,29
2010-02-10,03:25:00,2.9915,2.9940,2.9915,2.9940,21
2010-02-10,03:30:00,2.9930,2.9945,2.9930,2.9930,28
2010-02-10,03:35:00,2.9950,2.9950,2.9930,2.9930,13
2010-02-10,03:40:00,2.9915,2.9950,2.9910,2.9950,7
2010-02-10,03:45:00,2.9925,2.9935,2.9900,2.9905,21
2010-02-10,03:50:00,2.9930,2.9930,2.9870,2.9880,27
2010-02-10,03:55:00,2.9900,2.9970,2.9900,2.9965,34
2010-02-10,04:00:00,2.9920,2.9945,2.9915,2.9925,15
2010-02-10,04:05:00,2.9950,2.9975,2.9925,2.9975,10
2010-02-10,04:10:00,2.9925,2.9925,2.9915,2.9920,10
2010-02-10,04:15:00,2.9945,2.9950,2.9945,2.9950,2
2010-02-10,04:20:00,2.9950,2.9980,2.9950,2.9970,10
2010-02-10,04:25:00,2.9970,2.9975,2.9950,2.9975,9
2010-02-10,04:30:00,2.9980,2.9980,2.9870,2.9975,16
2010-02-10,04:35:00,2.9985,3.0030,2.9980,2.9990,63
2010-02-10,04:40:00,3.0000,3.0005,2.9960,2.9960,40
2010-02-10,04:45:00,2.9960,2.9980,2.9940,2.9945,18
2010-02-10,04:50:00,2.9950,2.9950,2.9865,2.9870,60
2010-02-10,04:55:00,2.9900,2.9900,2.9890,2.9900,37
2010-02-10,05:00:00,2.9900,2.9970,2.9900,2.9970,19
2010-02-10,05:05:00,2.9960,2.9975,2.9950,2.9960,4
2010-02-10,05:10:00,2.9985,2.9985,2.9970,2.9970,6
2010-02-10,05:15:00,2.9970,3.0005,2.9970,3.0005,9
2010-02-10,05:20:00,2.9990,3.0000,2.9990,3.0000,2
2010-02-10,05:25:00,3.0005,3.0005,3.0005,3.0005,1
2010-02-10,05:30:00,2.9990,2.9990,2.9970,2.9970,3
2010-02-10,05:35:00,2.9970,3.0000,2.9970,3.0000,9
2010-02-10,05:40:00,3.0000,3.0000,2.9870,3.0000,17
2010-02-10,05:45:00,3.0000,3.0000,2.9970,2.9970,11
2010-02-10,05:50:00,2.9985,2.9985,2.9985,2.9985,2
2010-02-10,05:55:00,2.9970,2.9980,2.9970,2.9970,4
2010-02-10,06:00:00,2.9975,3.0000,2.9970,3.0000,15
2010-02-10,06:05:00,3.0000,3.0000,3.0000,3.0000,5
2010-02-10,06:10:00,2.9995,2.9995,2.9985,2.9990,3
2010-02-10,06:20:00,2.9870,2.9870,2.9870,2.9870,1
2010-02-10,07:00:00,2.9975,2.9975,2.9935,2.9940,8
2010-02-10,07:05:00,2.9940,2.9940,2.9940,2.9940,3
2010-02-10,07:10:00,2.9925,2.9925,2.9905,2.9905,6
2010-02-10,07:15:00,2.9895,2.9915,2.9895,2.9915,5
2010-02-10,07:20:00,2.9910,2.9910,2.9910,2.9910,1
2010-02-10,07:25:00,2.9890,2.9890,2.9860,2.9865,19
2010-02-10,07:30:00,2.9865,2.9875,2.9850,2.9855,13
2010-02-10,07:40:00,2.9875,2.9880,2.9875,2.9880,10
2010-02-10,07:45:00,2.9900,2.9900,2.9865,2.9865,2
2010-02-10,07:50:00,2.9895,2.9900,2.9895,2.9900,2
2010-02-10,07:55:00,2.9895,2.9945,2.9895,2.9945,8
2010-02-10,08:05:00,2.9945,2.9950,2.9885,2.9885,32
2010-02-10,08:10:00,2.9915,2.9915,2.9915,2.9915,1
2010-02-10,08:15:00,2.9900,2.9920,2.9900,2.9915,3
2010-02-10,08:20:00,2.9920,2.9920,2.9920,2.9920,1
2010-02-10,08:25:00,2.9900,2.9900,2.9900,2.9900,1
2010-02-10,08:30:00,2.9945,2.9970,2.9940,2.9940,12
2010-02-10,08:40:00,2.9940,2.9955,2.9935,2.9935,6
2010-02-10,08:45:00,2.9930,2.9930,2.9930,2.9930,2
2010-02-10,08:50:00,2.9925,2.9950,2.9925,2.9950,9
2010-02-10,08:55:00,2.9950,2.9950,2.9950,2.9950,2
2010-02-10,09:00:00,2.9910,2.9910,2.9825,2.9850,59
2010-02-10,09:05:00,2.9840,2.9850,2.9790,2.9845,116
2010-02-10,09:10:00,2.9835,2.9885,2.9835,2.9850,23
2010-02-10,09:15:00,2.9875,2.9905,2.9860,2.9905,39
2010-02-10,09:20:00,2.9910,2.9920,2.9895,2.9895,3
2010-02-10,09:25:00,2.9900,2.9995,2.9900,2.9995,41
2010-02-10,09:30:00,3.0000,3.0000,2.9960,2.9985,6
2010-02-10,09:35:00,2.9970,2.9995,2.9960,2.9970,14
2010-02-10,09:40:00,2.9980,3.0015,2.9980,3.0000,16
2010-02-10,09:45:00,3.0000,3.0010,2.9990,3.0010,16
2010-02-10,09:50:00,2.9995,2.9995,2.9965,2.9965,16
2010-02-10,09:55:00,2.9970,3.0000,2.9960,3.0000,14
2010-02-10,10:00:00,3.0000,3.0030,2.9980,3.0030,31
2010-02-10,10:05:00,3.0030,3.0150,3.0030,3.0095,221
2010-02-10,10:10:00,3.0090,3.0105,3.0080,3.0080,18
2010-02-10,10:15:00,3.0055,3.0055,3.0050,3.0050,2
2010-02-10,10:20:00,3.0045,3.0060,3.0040,3.0060,5
2010-02-10,10:25:00,3.0040,3.0040,3.0000,3.0010,27
2010-02-10,10:30:00,3.0010,3.0015,2.9985,2.9985,41
2010-02-10,10:35:00,2.9980,2.9995,2.9880,2.9890,70
2010-02-10,10:40:00,2.9895,2.9935,2.9895,2.9910,45
2010-02-10,10:45:00,2.9910,2.9910,2.9860,2.9900,50
2010-02-10,10:50:00,2.9940,2.9960,2.9940,2.9950,8
2010-02-10,11:00:00,2.9945,3.0000,2.9940,3.0000,7
2010-02-10,11:05:00,2.9970,2.9970,2.9965,2.9965,2
2010-02-10,11:10:00,2.9945,2.9965,2.9945,2.9965,4
2010-02-10,11:15:00,2.9975,3.0000,2.9950,2.9960,20
2010-02-10,11:20:00,2.9980,3.0000,2.9940,3.0000,18
2010-02-10,11:25:00,2.9990,3.0000,2.9895,2.9895,14
2010-02-10,11:30:00,2.9910,2.9910,2.9825,2.9825,16
2010-02-10,11:35:00,2.9840,2.9850,2.9840,2.9850,2
2010-02-10,11:40:00,2.9840,2.9850,2.9775,2.9780,35
2010-02-10,11:45:00,2.9790,2.9810,2.9770,2.9805,14
2010-02-10,11:50:00,2.9775,2.9805,2.9750,2.9760,24
2010-02-10,11:55:00,2.9755,2.9755,2.9735,2.9735,27
2010-02-10,12:00:00,2.9730,2.9740,2.9715,2.9720,57
2010-02-10,12:05:00,2.9725,2.9740,2.9710,2.9735,24
2010-02-10,12:10:00,2.9720,2.9740,2.9720,2.9740,15
2010-02-10,12:15:00,2.9720,2.9730,2.9720,2.9730,7
2010-02-10,12:20:00,2.9730,2.9755,2.9715,2.9715,27
2010-02-10,12:25:00,2.9730,2.9735,2.9710,2.9710,11
2010-02-10,12:30:00,2.9730,2.9740,2.9720,2.9735,18
2010-02-10,12:35:00,2.9730,2.9740,2.9730,2.9740,9
2010-02-10,12:40:00,2.9745,2.9755,2.9740,2.9755,9
2010-02-10,12:45:00,2.9750,2.9780,2.9750,2.9765,9
2010-02-10,12:50:00,2.9770,2.9800,2.9770,2.9775,9
2010-02-10,12:55:00,2.9775,2.9780,2.9775,2.9780,4
2010-02-10,13:00:00,2.9795,2.9800,2.9795,2.9800,7
2010-02-10,13:05:00,2.9800,2.9800,2.9770,2.9770,5
2010-02-10,13:10:00,2.9755,2.9755,2.9730,2.9750,18
2010-02-10,13:15:00,2.9750,2.9775,2.9740,2.9775,9
2010-02-10,13:20:00,2.9765,2.9780,2.9760,2.9760,15
2010-02-10,13:25:00,2.9775,2.9775,2.9755,2.9770,6
2010-02-10,13:30:00,2.9780,2.9825,2.9770,2.9800,50
2010-02-10,13:35:00,2.9785,2.9785,2.9750,2.9760,19
2010-02-10,13:40:00,2.9760,2.9760,2.9670,2.9690,71
2010-02-10,13:45:00,2.9690,2.9750,2.9680,2.9750,44
2010-02-10,13:50:00,2.9750,2.9765,2.9750,2.9760,8
2010-02-10,13:55:00,2.9775,2.9800,2.9750,2.9750,25
2010-02-10,14:00:00,2.9760,2.9775,2.9760,2.9760,7
2010-02-10,14:05:00,2.9780,2.9845,2.9780,2.9845,48
2010-02-10,14:10:00,2.9860,2.9870,2.9850,2.9865,37
2010-02-10,14:15:00,2.9860,2.9865,2.9860,2.9865,5
2010-02-10,14:20:00,2.9865,2.9915,2.9865,2.9910,77
2010-02-10,14:25:00,2.9910,2.9915,2.9880,2.9900,29
2010-02-10,14:30:00,2.9885,2.9885,2.9830,2.9860,24
2010-02-10,14:35:00,2.9880,2.9955,2.9875,2.9930,75
2010-02-10,14:40:00,2.9920,2.9980,2.9900,2.9980,100
2010-02-10,14:45:00,2.9975,3.0080,2.9975,3.0055,165
2010-02-10,14:50:00,3.0060,3.0100,3.0045,3.0085,97
2010-02-10,14:55:00,3.0090,3.0100,3.0055,3.0080,103
2010-02-10,15:00:00,3.0075,3.0090,3.0045,3.0060,105
2010-02-10,15:05:00,3.0060,3.0075,3.0020,3.0030,62
2010-02-10,15:10:00,3.0030,3.0030,3.0000,3.0030,45
2010-02-10,15:15:00,3.0025,3.0035,3.0015,3.0015,25
2010-02-10,15:20:00,3.0015,3.0025,3.0005,3.0005,17
2010-02-10,15:25:00,3.0015,3.0025,3.0000,3.0020,31
2010-02-10,15:30:00,3.0020,3.0030,3.0015,3.0020,14
2010-02-10,15:35:00,3.0010,3.0045,3.0005,3.0045,10
2010-02-10,15:40:00,3.0030,3.0040,3.0020,3.0040,7
2010-02-10,15:45:00,3.0040,3.0040,3.0000,3.0000,34
2010-02-10,15:50:00,3.0000,3.0005,2.9995,2.9995,26
2010-02-10,15:55:00,2.9990,2.9995,2.9935,2.9935,81
2010-02-10,16:00:00,2.9945,2.9955,2.9890,2.9890,112
2010-02-10,16:05:00,2.9900,2.9920,2.9890,2.9915,86
2010-02-10,16:10:00,2.9910,2.9910,2.9870,2.9870,48
2010-02-10,16:15:00,2.9870,2.9910,2.9850,2.9865,114
2010-02-10,16:20:00,2.9885,2.9885,2.9820,2.9875,177
2010-02-10,16:25:00,2.9870,2.9885,2.9850,2.9880,110
2010-02-10,16:30:00,2.9875,2.9905,2.9860,2.9860,46
2010-02-10,16:35:00,2.9860,2.9865,2.9825,2.9840,39
2010-02-10,16:40:00,2.9840,2.9865,2.9775,2.9795,148
2010-02-10,16:45:00,2.9810,2.9900,2.9810,2.9875,95
2010-02-10,16:50:00,2.9880,2.9880,2.9835,2.9840,65
2010-02-10,16:55:00,2.9845,2.9860,2.9835,2.9835,38
2010-02-10,17:00:00,2.9850,2.9850,2.9785,2.9800,84
2010-02-10,17:05:00,2.9825,2.9850,2.9785,2.9795,64
2010-02-10,17:10:00,2.9785,2.9800,2.9750,2.9800,38
2010-02-10,17:15:00,2.9800,2.9810,2.9780,2.9805,27
2010-02-10,17:20:00,2.9805,2.9830,2.9805,2.9810,29
2010-02-10,17:25:00,2.9820,2.9830,2.9725,2.9735,99
2010-02-10,17:30:00,2.9740,2.9765,2.9700,2.9720,86
2010-02-10,17:35:00,2.9725,2.9745,2.9720,2.9745,8
2010-02-10,17:40:00,2.9740,2.9765,2.9740,2.9755,15
2010-02-10,17:45:00,2.9765,2.9845,2.9765,2.9820,66
2010-02-10,17:50:00,2.9815,2.9815,2.9790,2.9790,7
2010-02-10,17:55:00,2.9800,2.9830,2.9800,2.9830,14
2010-02-10,18:00:00,2.9825,2.9825,2.9770,2.9770,20
2010-02-10,18:05:00,2.9750,2.9900,2.9740,2.9900,110
2010-02-10,18:10:00,2.9895,2.9915,2.9860,2.9890,93
2010-02-10,18:15:00,2.9885,2.9885,2.9790,2.9865,238
2010-02-10,18:20:00,2.9840,2.9845,2.9785,2.9840,61
2010-02-10,18:25:00,2.9840,2.9875,2.9810,2.9815,67
2010-02-10,18:30:00,2.9810,2.9845,2.9780,2.9845,72
2010-02-10,18:35:00,2.9850,2.9885,2.9830,2.9885,81
2010-02-10,18:40:00,2.9880,2.9890,2.9865,2.9885,21
2010-02-10,18:45:00,2.9895,2.9935,2.9880,2.9915,59
2010-02-10,18:50:00,2.9925,2.9980,2.9925,2.9945,141
2010-02-10,18:55:00,2.9940,2.9950,2.9900,2.9920,87
2010-02-10,19:00:00,2.9920,2.9995,2.9880,2.9950,111
2010-02-10,19:05:00,2.9970,2.9975,2.9930,2.9940,33
2010-02-10,19:10:00,2.9930,2.9970,2.9930,2.9965,16
2010-02-10,19:15:00,2.9965,2.9975,2.9955,2.9975,74
2010-02-10,19:20:00,2.9975,2.9985,2.9940,2.9945,75
2010-02-10,19:25:00,2.9925,2.9980,2.9925,2.9980,22
2010-02-10,19:30:00,2.9980,2.9990,2.9925,2.9955,52
2010-02-10,19:35:00,2.9935,2.9965,2.9925,2.9960,30
2010-02-10,19:40:00,2.9955,2.9985,2.9945,2.9955,108
2010-02-10,19:45:00,2.9945,2.9955,2.9930,2.9955,31
2010-02-10,19:50:00,2.9950,2.9970,2.9935,2.9935,31
2010-02-10,19:55:00,2.9930,2.9945,2.9920,2.9935,29
2010-02-10,20:00:00,2.9935,2.9970,2.9930,2.9955,55
2010-02-10,20:05:00,2.9960,2.9960,2.9925,2.9930,35
2010-02-10,20:10:00,2.9945,2.9955,2.9940,2.9955,15
2010-02-10,20:15:00,2.9950,2.9970,2.9940,2.9970,9
2010-02-10,20:20:00,2.9970,2.9980,2.9925,2.9925,37
2010-02-10,20:25:00,2.9925,2.9945,2.9920,2.9920,16
2010-02-10,20:30:00,2.9930,2.9960,2.9925,2.9945,26
2010-02-10,20:35:00,2.9950,2.9990,2.9935,2.9975,47
2010-02-10,20:40:00,2.9975,3.0060,2.9970,3.0050,209
2010-02-10,20:45:00,3.0065,3.0085,3.0025,3.0045,247
2010-02-10,20:50:00,3.0040,3.0075,3.0000,3.0050,251
2010-02-10,20:55:00,3.0050,3.0050,2.9880,2.9880,215
2010-02-10,21:00:00,2.9885,2.9965,2.9865,2.9935,157
2010-02-10,21:05:00,2.9935,2.9935,2.9870,2.9895,174
2010-02-10,21:10:00,2.9890,2.9910,2.9860,2.9885,465
2010-02-10,21:15:00,2.9880,2.9920,2.9865,2.9890,294
2010-02-10,21:20:00,2.9890,2.9995,2.9885,2.9980,221
2010-02-10,21:25:00,2.9975,3.0000,2.9930,2.9930,155
2010-02-10,21:30:00,2.9930,2.9950,2.9875,2.9900,265
2010-02-10,21:35:00,2.9890,2.9950,2.9885,2.9930,275
2010-02-10,21:40:00,2.9925,2.9935,2.9895,2.9900,132
2010-02-10,21:45:00,2.9900,2.9910,2.9825,2.9835,446
2010-02-10,21:50:00,2.9835,2.9865,2.9790,2.9805,218
2010-02-10,21:55:00,2.9810,2.9830,2.9710,2.9725,569
2010-02-10,22:00:00,2.9745,2.9840,2.9730,2.9810,231
2010-02-10,22:05:00,2.9810,2.9840,2.9775,2.9785,184
2010-02-10,22:10:00,2.9780,2.9810,2.9780,2.9810,170
2010-02-10,22:15:00,2.9795,2.9795,2.9705,2.9705,277
2010-02-10,22:20:00,2.9705,2.9760,2.9685,2.9750,272
2010-02-10,22:25:00,2.9750,2.9750,2.9665,2.9720,349
2010-02-10,22:30:00,2.9710,2.9755,2.9645,2.9735,646
2010-02-10,22:35:00,2.9740,2.9785,2.9680,2.9685,513
2010-02-10,22:40:00,2.9680,2.9690,2.9615,2.9620,488
2010-02-10,22:45:00,2.9625,2.9680,2.9575,2.9680,684
2010-02-10,22:50:00,2.9680,2.9680,2.9590,2.9630,351
2010-02-10,22:55:00,2.9640,2.9665,2.9610,2.9630,299
2010-02-10,23:00:00,2.9635,2.9635,2.9485,2.9510,908
2010-02-10,23:05:00,2.9515,2.9550,2.9430,2.9430,656
2010-02-10,23:10:00,2.9430,2.9480,2.9360,2.9445,895
2010-02-10,23:15:00,2.9440,2.9445,2.9370,2.9445,580
2010-02-10,23:20:00,2.9435,2.9500,2.9390,2.9470,420
2010-02-10,23:25:00,2.9465,2.9470,2.9370,2.9405,377
2010-02-10,23:30:00,2.9405,2.9430,2.9340,2.9430,371
2010-02-10,23:35:00,2.9435,2.9480,2.9380,2.9475,191
2010-02-10,23:40:00,2.9475,2.9555,2.9455,2.9460,551
2010-02-10,23:45:00,2.9450,2.9505,2.9410,2.9435,290
2010-02-10,23:50:00,2.9430,2.9535,2.9430,2.9500,403
2010-02-10,23:55:00,2.9510,2.9525,2.9460,2.9495,274
2010-02-11,00:00:00,2.9495,2.9525,2.9420,2.9420,151
2010-02-11,00:05:00,2.9425,2.9475,2.9400,2.9475,338
2010-02-11,00:10:00,2.9485,2.9500,2.9415,2.9415,286
2010-02-11,00:15:00,2.9410,2.9455,2.9370,2.9375,267
2010-02-11,00:20:00,2.9360,2.9440,2.9305,2.9365,492
2010-02-11,00:25:00,2.9370,2.9420,2.9350,2.9410,489
2010-02-11,00:30:00,2.9420,2.9520,2.9420,2.9485,392
2010-02-11,00:35:00,2.9485,2.9550,2.9435,2.9500,365
2010-02-11,00:40:00,2.9510,2.9570,2.9495,2.9510,333
2010-02-11,00:45:00,2.9510,2.9575,2.9495,2.9565,314
2010-02-11,00:50:00,2.9565,2.9580,2.9500,2.9550,335
2010-02-11,00:55:00,2.9555,2.9595,2.9530,2.9580,403
2010-02-11,01:00:00,2.9585,2.9640,2.9540,2.9640,336
2010-02-11,01:05:00,2.9635,2.9655,2.9580,2.9655,297
2010-02-11,01:10:00,2.9655,2.9710,2.9655,2.9685,382
2010-02-11,01:15:00,2.9690,2.9705,2.9655,2.9685,222
2010-02-11,01:20:00,2.9685,2.9740,2.9650,2.9725,287
2010-02-11,01:25:00,2.9740,2.9800,2.9730,2.9790,407
2010-02-11,01:30:00,2.9800,2.9825,2.9730,2.9750,421
2010-02-11,01:35:00,2.9750,2.9820,2.9730,2.9815,357
2010-02-11,01:40:00,2.9805,2.9890,2.9795,2.9860,487
2010-02-11,01:45:00,2.9860,2.9860,2.9810,2.9810,224
2010-02-11,01:50:00,2.9810,2.9865,2.9755,2.9835,372
2010-02-11,01:55:00,2.9835,2.9940,2.9775,2.9925,689
2010-02-11,02:00:00,2.9925,2.9945,2.9875,2.9880,420
2010-02-11,02:05:00,2.9880,2.9900,2.9840,2.9895,120
2010-02-11,02:10:00,2.9905,2.9970,2.9895,2.9900,297
2010-02-11,02:15:00,2.9915,2.9980,2.9875,2.9980,140
2010-02-11,02:20:00,2.9965,2.9970,2.9890,2.9940,87
2010-02-11,02:25:00,2.9945,2.9975,2.9915,2.9950,107
2010-02-11,02:30:00,2.9945,2.9945,2.9890,2.9895,48
2010-02-11,02:35:00,2.9915,2.9915,2.9875,2.9900,36
2010-02-11,02:40:00,2.9910,2.9935,2.9905,2.9935,23
2010-02-11,02:45:00,2.9930,2.9935,2.9910,2.9915,23
2010-02-11,02:50:00,2.9935,2.9960,2.9915,2.9920,12
2010-02-11,02:55:00,2.9925,2.9935,2.9910,2.9930,35
2010-02-11,03:00:00,2.9930,2.9975,2.9930,2.9970,19
2010-02-11,03:05:00,2.9955,2.9985,2.9955,2.9975,26
2010-02-11,03:10:00,2.9955,2.9975,2.9940,2.9975,24
2010-02-11,03:15:00,2.9950,2.9980,2.9935,2.9970,30
2010-02-11,03:20:00,2.9965,2.9965,2.9915,2.9915,18
2010-02-11,03:25:00,2.9930,2.9970,2.9930,2.9970,14
2010-02-11,03:30:00,2.9950,2.9960,2.9920,2.9940,22
2010-02-11,03:35:00,2.9915,2.9915,2.9880,2.9900,25
2010-02-11,03:40:00,2.9895,2.9900,2.9880,2.9900,4
2010-02-11,03:45:00,2.9900,2.9900,2.9880,2.9885,18
2010-02-11,03:50:00,2.9870,2.9895,2.9860,2.9880,23
2010-02-11,03:55:00,2.9895,2.9900,2.9880,2.9900,18
2010-02-11,04:00:00,2.9880,2.9900,2.9880,2.9890,22
2010-02-11,04:05:00,2.9900,2.9900,2.9895,2.9895,8
2010-02-11,04:10:00,2.9895,2.9895,2.9890,2.9890,4
2010-02-11,04:15:00,2.9875,2.9890,2.9875,2.9890,5
2010-02-11,04:20:00,2.9880,2.9880,2.9855,2.9860,5
2010-02-11,04:25:00,2.9855,2.9885,2.9850,2.9885,5
2010-02-11,04:30:00,2.9865,2.9890,2.9845,2.9850,15
2010-02-11,04:35:00,2.9840,2.9840,2.9810,2.9815,28
2010-02-11,04:40:00,2.9815,2.9845,2.9815,2.9845,11
2010-02-11,04:45:00,2.9835,2.9870,2.9835,2.9870,2
2010-02-11,04:50:00,2.9875,2.9890,2.9870,2.9875,6
2010-02-11,04:55:00,2.9885,2.9900,2.9870,2.9880,13
2010-02-11,05:00:00,2.9880,2.9890,2.9855,2.9865,19
2010-02-11,05:05:00,2.9870,2.9870,2.9860,2.9860,10
2010-02-11,05:10:00,2.9860,2.9865,2.9860,2.9865,2
2010-02-11,05:25:00,2.9860,2.9860,2.9860,2.9860,4
2010-02-11,05:30:00,2.9860,2.9860,2.9830,2.9830,14
2010-02-11,05:35:00,2.9825,2.9825,2.9820,2.9820,3
2010-02-11,05:40:00,2.9815,2.9890,2.9805,2.9805,11
2010-02-11,05:45:00,2.9805,2.9805,2.9805,2.9805,1
2010-02-11,05:50:00,2.9820,2.9840,2.9820,2.9840,7
2010-02-11,05:55:00,2.9820,2.9820,2.9820,2.9820,2
2010-02-11,06:00:00,2.9855,2.9860,2.9855,2.9860,2
2010-02-11,06:05:00,2.9865,2.9865,2.9865,2.9865,1
2010-02-11,06:10:00,2.9890,2.9890,2.9890,2.9890,1
2010-02-11,06:15:00,2.9890,2.9890,2.9890,2.9890,1
2010-02-11,07:00:00,2.9880,2.9880,2.9880,2.9880,2
2010-02-11,07:05:00,2.9845,2.9845,2.9810,2.9810,7
2010-02-11,07:10:00,2.9820,2.9830,2.9800,2.9825,10
2010-02-11,07:15:00,2.9805,2.9820,2.9805,2.9820,4
2010-02-11,07:25:00,2.9830,2.9850,2.9830,2.9850,6
2010-02-11,07:30:00,2.9845,2.9845,2.9840,2.9840,2
2010-02-11,07:35:00,2.9840,2.9870,2.9840,2.9870,2
2010-02-11,07:40:00,2.9875,2.9875,2.9875,2.9875,2
2010-02-11,07:50:00,2.9875,2.9885,2.9875,2.9875,6
2010-02-11,07:55:00,2.9885,2.9890,2.9885,2.9885,11
2010-02-11,08:00:00,2.9890,2.9890,2.9890,2.9890,1
2010-02-11,08:05:00,2.9895,2.9945,2.9895,2.9945,9
2010-02-11,08:10:00,2.9950,2.9950,2.9935,2.9935,6
2010-02-11,08:15:00,2.9935,2.9940,2.9935,2.9935,8
2010-02-11,08:20:00,2.9910,2.9910,2.9910,2.9910,1
2010-02-11,08:25:00,2.9935,2.9940,2.9930,2.9930,9
2010-02-11,08:30:00,2.9935,3.0075,2.9935,3.0065,129
2010-02-11,08:35:00,3.0065,3.0065,3.0045,3.0055,18
2010-02-11,08:40:00,3.0050,3.0050,3.0005,3.0030,29
2010-02-11,08:45:00,3.0015,3.0025,3.0015,3.0020,5
2010-02-11,08:50:00,3.0030,3.0040,3.0010,3.0040,9
2010-02-11,08:55:00,3.0045,3.0080,3.0045,3.0080,56
2010-02-11,09:00:00,3.0080,3.0300,3.0080,3.0295,260
2010-02-11,09:05:00,3.0280,3.0330,3.0235,3.0300,275
2010-02-11,09:10:00,3.0295,3.0325,3.0250,3.0275,100
2010-02-11,09:15:00,3.0255,3.0300,3.0210,3.0215,105
2010-02-11,09:20:00,3.0215,3.0340,3.0200,3.0340,63
2010-02-11,09:25:00,3.0345,3.0465,3.0345,3.0410,199
2010-02-11,09:30:00,3.0425,3.0500,3.0390,3.0405,237
2010-02-11,09:35:00,3.0415,3.0450,3.0400,3.0440,26
2010-02-11,09:40:00,3.0425,3.0505,3.0425,3.0480,44
2010-02-11,09:45:00,3.0475,3.0480,3.0415,3.0425,17
2010-02-11,09:50:00,3.0440,3.0505,3.0425,3.0500,73
2010-02-11,09:55:00,3.0500,3.0520,3.0475,3.0490,81
2010-02-11,10:00:00,3.0495,3.0580,3.0495,3.0540,166
2010-02-11,10:05:00,3.0505,3.0540,3.0490,3.0495,32
2010-02-11,10:10:00,3.0500,3.0535,3.0490,3.0535,34
2010-02-11,10:15:00,3.0540,3.0540,3.0490,3.0500,13
2010-02-11,10:20:00,3.0495,3.0500,3.0475,3.0490,26
2010-02-11,10:25:00,3.0480,3.0510,3.0470,3.0500,17
2010-02-11,10:30:00,3.0500,3.0565,3.0490,3.0545,112
2010-02-11,10:35:00,3.0525,3.0600,3.0510,3.0600,73
2010-02-11,10:40:00,3.0600,3.0600,3.0545,3.0545,45
2010-02-11,10:45:00,3.0560,3.0570,3.0535,3.0540,17
2010-02-11,10:50:00,3.0535,3.0555,3.0530,3.0540,13
2010-02-11,10:55:00,3.0555,3.0580,3.0550,3.0550,26
2010-02-11,11:00:00,3.0550,3.0555,3.0495,3.0500,79
2010-02-11,11:05:00,3.0515,3.0540,3.0500,3.0500,39
2010-02-11,11:10:00,3.0500,3.0510,3.0490,3.0500,36
2010-02-11,11:15:00,3.0510,3.0535,3.0510,3.0535,26
2010-02-11,11:20:00,3.0545,3.0555,3.0500,3.0500,15
2010-02-11,11:25:00,3.0500,3.0515,3.0480,3.0510,41
2010-02-11,11:30:00,3.0520,3.0530,3.0490,3.0490,12
2010-02-11,11:35:00,3.0480,3.0500,3.0470,3.0500,12
2010-02-11,11:40:00,3.0490,3.0510,3.0490,3.0500,5
2010-02-11,11:45:00,3.0495,3.0505,3.0455,3.0475,27
2010-02-11,11:50:00,3.0465,3.0465,3.0460,3.0465,5
2010-02-11,11:55:00,3.0470,3.0475,3.0460,3.0460,6
2010-02-11,12:00:00,3.0460,3.0480,3.0450,3.0460,12
2010-02-11,12:05:00,3.0480,3.0480,3.0480,3.0480,7
2010-02-11,12:10:00,3.0475,3.0480,3.0460,3.0465,17
2010-02-11,12:15:00,3.0470,3.0480,3.0465,3.0475,10
2010-02-11,12:20:00,3.0470,3.0490,3.0465,3.0480,19
2010-02-11,12:25:00,3.0480,3.0480,3.0440,3.0440,11
2010-02-11,12:30:00,3.0435,3.0470,3.0425,3.0450,121
2010-02-11,12:35:00,3.0450,3.0455,3.0425,3.0430,46
2010-02-11,12:40:00,3.0435,3.0435,3.0415,3.0420,24
2010-02-11,12:45:00,3.0425,3.0430,3.0415,3.0430,31
2010-02-11,12:50:00,3.0415,3.0435,3.0415,3.0420,15
2010-02-11,12:55:00,3.0420,3.0425,3.0410,3.0420,22
2010-02-11,13:00:00,3.0425,3.0445,3.0425,3.0435,10
2010-02-11,13:05:00,3.0430,3.0435,3.0425,3.0425,13
2010-02-11,13:10:00,3.0430,3.0460,3.0430,3.0460,30
2010-02-11,13:15:00,3.0460,3.0485,3.0450,3.0470,16
2010-02-11,13:25:00,3.0490,3.0525,3.0480,3.0480,61
2010-02-11,13:30:00,3.0490,3.0595,3.0490,3.0590,106
2010-02-11,13:35:00,3.0585,3.0615,3.0565,3.0570,131
2010-02-11,13:40:00,3.0575,3.0595,3.0555,3.0555,55
2010-02-11,13:45:00,3.0550,3.0560,3.0535,3.0535,52
2010-02-11,13:50:00,3.0535,3.0535,3.0475,3.0500,68
2010-02-11,13:55:00,3.0525,3.0550,3.0525,3.0535,45
2010-02-11,14:00:00,3.0530,3.0535,3.0505,3.0530,35
2010-02-11,14:05:00,3.0535,3.0560,3.0535,3.0540,56
2010-02-11,14:10:00,3.0530,3.0545,3.0520,3.0520,7
2010-02-11,14:15:00,3.0535,3.0540,3.0490,3.0510,60
2010-02-11,14:20:00,3.0505,3.0530,3.0500,3.0530,27
2010-02-11,14:25:00,3.0530,3.0550,3.0480,3.0495,53
2010-02-11,14:30:00,3.0490,3.0490,3.0465,3.0475,81
2010-02-11,14:35:00,3.0475,3.0480,3.0450,3.0460,31
2010-02-11,14:40:00,3.0465,3.0465,3.0420,3.0420,68
2010-02-11,14:45:00,3.0420,3.0465,3.0420,3.0465,44
2010-02-11,14:50:00,3.0465,3.0475,3.0440,3.0450,79
2010-02-11,14:55:00,3.0460,3.0475,3.0440,3.0450,74
2010-02-11,15:00:00,3.0450,3.0450,3.0385,3.0400,117
2010-02-11,15:05:00,3.0390,3.0430,3.0385,3.0430,47
2010-02-11,15:10:00,3.0425,3.0465,3.0425,3.0455,14
2010-02-11,15:15:00,3.0455,3.0465,3.0450,3.0455,14
2010-02-11,15:20:00,3.0470,3.0485,3.0465,3.0475,22
2010-02-11,15:25:00,3.0475,3.0475,3.0435,3.0465,43
2010-02-11,15:30:00,3.0465,3.0465,3.0425,3.0440,70
2010-02-11,15:35:00,3.0445,3.0455,3.0440,3.0445,30
2010-02-11,15:40:00,3.0445,3.0445,3.0425,3.0445,18
2010-02-11,15:45:00,3.0425,3.0440,3.0420,3.0425,30
2010-02-11,15:50:00,3.0430,3.0440,3.0400,3.0400,74
2010-02-11,15:55:00,3.0400,3.0415,3.0400,3.0410,49
2010-02-11,16:00:00,3.0380,3.0420,3.0380,3.0385,78
2010-02-11,16:05:00,3.0380,3.0435,3.0335,3.0415,150
2010-02-11,16:10:00,3.0405,3.0410,3.0350,3.0370,69
2010-02-11,16:15:00,3.0370,3.0375,3.0340,3.0350,36
2010-02-11,16:20:00,3.0365,3.0380,3.0345,3.0355,40
2010-02-11,16:25:00,3.0360,3.0365,3.0330,3.0330,64
2010-02-11,16:30:00,3.0330,3.0380,3.0325,3.0380,57
2010-02-11,16:35:00,3.0390,3.0430,3.0390,3.0420,50
2010-02-11,16:40:00,3.0415,3.0435,3.0405,3.0430,20
2010-02-11,16:45:00,3.0415,3.0415,3.0375,3.0390,31
2010-02-11,16:50:00,3.0380,3.0380,3.0350,3.0370,28
2010-02-11,16:55:00,3.0365,3.0375,3.0355,3.0360,9
2010-02-11,17:00:00,3.0360,3.0375,3.0290,3.0300,184
2010-02-11,17:05:00,3.0310,3.0330,3.0295,3.0305,127
2010-02-11,17:10:00,3.0300,3.0320,3.0300,3.0320,25
2010-02-11,17:15:00,3.0335,3.0340,3.0335,3.0335,7
2010-02-11,17:20:00,3.0335,3.0350,3.0300,3.0350,23
2010-02-11,17:25:00,3.0355,3.0385,3.0340,3.0345,43
2010-02-11,17:30:00,3.0340,3.0350,3.0280,3.0280,56
2010-02-11,17:35:00,3.0295,3.0300,3.0285,3.0295,37
2010-02-11,17:40:00,3.0300,3.0310,3.0290,3.0300,22
2010-02-11,17:45:00,3.0290,3.0310,3.0290,3.0305,27
2010-02-11,17:50:00,3.0315,3.0315,3.0275,3.0275,18
2010-02-11,17:55:00,3.0275,3.0350,3.0275,3.0350,44
2010-02-11,18:00:00,3.0345,3.0375,3.0345,3.0375,13
2010-02-11,18:05:00,3.0355,3.0370,3.0305,3.0345,70
2010-02-11,18:10:00,3.0360,3.0375,3.0355,3.0365,15
2010-02-11,18:15:00,3.0355,3.0450,3.0345,3.0450,79
2010-02-11,18:20:00,3.0440,3.0500,3.0435,3.0435,129
2010-02-11,18:25:00,3.0450,3.0460,3.0400,3.0410,60
2010-02-11,18:30:00,3.0415,3.0420,3.0400,3.0405,11
2010-02-11,18:35:00,3.0390,3.0420,3.0385,3.0400,39
2010-02-11,18:40:00,3.0390,3.0405,3.0365,3.0405,38
2010-02-11,18:45:00,3.0395,3.0395,3.0385,3.0395,4
2010-02-11,18:50:00,3.0415,3.0420,3.0390,3.0390,50
2010-02-11,18:55:00,3.0385,3.0390,3.0375,3.0380,16
2010-02-11,19:00:00,3.0370,3.0390,3.0370,3.0370,34
2010-02-11,19:05:00,3.0375,3.0390,3.0370,3.0380,18
2010-02-11,19:10:00,3.0380,3.0380,3.0325,3.0355,92
2010-02-11,19:15:00,3.0350,3.0350,3.0260,3.0260,124
2010-02-11,19:20:00,3.0265,3.0265,3.0185,3.0210,253
2010-02-11,19:25:00,3.0210,3.0245,3.0210,3.0230,25
2010-02-11,19:30:00,3.0245,3.0280,3.0210,3.0270,101
2010-02-11,19:35:00,3.0285,3.0300,3.0260,3.0295,18
2010-02-11,19:40:00,3.0280,3.0380,3.0265,3.0325,90
2010-02-11,19:45:00,3.0340,3.0410,3.0340,3.0380,219
2010-02-11,19:50:00,3.0395,3.0395,3.0355,3.0355,33
2010-02-11,19:55:00,3.0360,3.0370,3.0335,3.0340,56
2010-02-11,20:00:00,3.0340,3.0360,3.0335,3.0335,60
2010-02-11,20:05:00,3.0335,3.0400,3.0335,3.0385,186
2010-02-11,20:10:00,3.0395,3.0415,3.0375,3.0405,122
2010-02-11,20:15:00,3.0385,3.0390,3.0270,3.0330,211
2010-02-11,20:20:00,3.0325,3.0325,3.0255,3.0300,458
2010-02-11,20:25:00,3.0300,3.0330,3.0285,3.0315,229
2010-02-11,20:30:00,3.0310,3.0340,3.0280,3.0280,116
2010-02-11,20:35:00,3.0270,3.0285,3.0225,3.0255,245
2010-02-11,20:40:00,3.0250,3.0365,3.0250,3.0350,250
2010-02-11,20:45:00,3.0350,3.0365,3.0325,3.0355,89
2010-02-11,20:50:00,3.0355,3.0420,3.0350,3.0415,192
2010-02-11,20:55:00,3.0410,3.0435,3.0365,3.0400,164
2010-02-11,21:00:00,3.0405,3.0405,3.0360,3.0360,47
2010-02-11,21:05:00,3.0370,3.0450,3.0350,3.0445,327
2010-02-11,21:10:00,3.0435,3.0445,3.0355,3.0380,462
2010-02-11,21:15:00,3.0375,3.0380,3.0350,3.0350,175
2010-02-11,21:20:00,3.0350,3.0455,3.0350,3.0435,300
2010-02-11,21:25:00,3.0440,3.0470,3.0395,3.0440,287
2010-02-11,21:30:00,3.0440,3.0505,3.0375,3.0380,500
2010-02-11,21:35:00,3.0385,3.0415,3.0350,3.0350,364
2010-02-11,21:40:00,3.0350,3.0385,3.0300,3.0325,480
2010-02-11,21:45:00,3.0325,3.0355,3.0305,3.0325,176
2010-02-11,21:50:00,3.0325,3.0400,3.0325,3.0400,253
2010-02-11,21:55:00,3.0390,3.0390,3.0330,3.0345,134
2010-02-11,22:00:00,3.0345,3.0355,3.0300,3.0325,551
2010-02-11,22:05:00,3.0325,3.0325,3.0250,3.0260,737
2010-02-11,22:10:00,3.0260,3.0285,3.0210,3.0270,604
2010-02-11,22:15:00,3.0265,3.0300,3.0265,3.0285,374
2010-02-11,22:20:00,3.0290,3.0300,3.0250,3.0270,264
2010-02-11,22:25:00,3.0275,3.0295,3.0240,3.0245,375
2010-02-11,22:30:00,3.0245,3.0295,3.0210,3.0265,439
2010-02-11,22:35:00,3.0250,3.0305,3.0220,3.0275,366
2010-02-11,22:40:00,3.0270,3.0280,3.0230,3.0235,512
2010-02-11,22:45:00,3.0235,3.0265,3.0160,3.0185,1129
2010-02-11,22:50:00,3.0190,3.0215,3.0160,3.0175,332
2010-02-11,22:55:00,3.0175,3.0260,3.0160,3.0250,310
2010-02-11,23:00:00,3.0250,3.0250,3.0180,3.0235,348
2010-02-11,23:05:00,3.0235,3.0365,3.0230,3.0320,362
2010-02-11,23:10:00,3.0335,3.0420,3.0335,3.0355,371
2010-02-11,23:15:00,3.0365,3.0420,3.0360,3.0390,375
2010-02-11,23:20:00,3.0395,3.0415,3.0330,3.0385,343
2010-02-11,23:25:00,3.0400,3.0440,3.0385,3.0430,137
2010-02-11,23:30:00,3.0415,3.0440,3.0330,3.0350,262
2010-02-11,23:35:00,3.0350,3.0400,3.0325,3.0385,288
2010-02-11,23:40:00,3.0390,3.0400,3.0310,3.0320,144
2010-02-11,23:45:00,3.0340,3.0435,3.0305,3.0325,306
2010-02-11,23:50:00,3.0320,3.0325,3.0250,3.0305,270
2010-02-11,23:55:00,3.0300,3.0305,3.0220,3.0300,286
2010-02-12,00:00:00,3.0310,3.0380,3.0310,3.0320,212
2010-02-12,00:05:00,3.0320,3.0360,3.0280,3.0330,217
2010-02-12,00:10:00,3.0335,3.0450,3.0320,3.0430,256
2010-02-12,00:15:00,3.0425,3.0490,3.0420,3.0460,442
2010-02-12,00:20:00,3.0470,3.0740,3.0460,3.0710,1268
2010-02-12,00:25:00,3.0715,3.0890,3.0700,3.0880,1295
2010-02-12,00:30:00,3.0885,3.0910,3.0785,3.0790,626
2010-02-12,00:35:00,3.0790,3.0910,3.0780,3.0885,526
2010-02-12,00:40:00,3.0875,3.1155,3.0860,3.1105,1599
2010-02-12,00:45:00,3.1105,3.1230,3.1070,3.1115,1212
2010-02-12,00:50:00,3.1105,3.1325,3.1090,3.1325,1027
2010-02-12,00:55:00,3.1330,3.1390,3.1255,3.1300,1028
2010-02-12,01:00:00,3.1305,3.1490,3.1270,3.1460,1076
2010-02-12,01:05:00,3.1455,3.1470,3.1315,3.1390,630
2010-02-12,01:10:00,3.1400,3.1450,3.1335,3.1400,519
2010-02-12,01:15:00,3.1400,3.1430,3.1300,3.1315,349
2010-02-12,01:20:00,3.1310,3.1335,3.1275,3.1300,362
2010-02-12,01:25:00,3.1300,3.1340,3.1280,3.1325,264
2010-02-12,01:30:00,3.1320,3.1330,3.1290,3.1295,163
2010-02-12,01:35:00,3.1285,3.1325,3.1255,3.1305,347
2010-02-12,01:40:00,3.1310,3.1315,3.1265,3.1300,180
2010-02-12,01:45:00,3.1300,3.1355,3.1295,3.1310,309
2010-02-12,01:50:00,3.1305,3.1365,3.1300,3.1335,304
2010-02-12,01:55:00,3.1340,3.1360,3.1290,3.1355,596
2010-02-12,02:00:00,3.1355,3.1360,3.1285,3.1295,240
2010-02-12,02:05:00,3.1285,3.1315,3.1280,3.1305,143
2010-02-12,02:10:00,3.1315,3.1345,3.1300,3.1335,81
2010-02-12,02:15:00,3.1330,3.1335,3.1300,3.1315,72
2010-02-12,02:20:00,3.1320,3.1380,3.1320,3.1380,224
2010-02-12,02:25:00,3.1380,3.1395,3.1355,3.1370,111
2010-02-12,02:30:00,3.1370,3.1400,3.1350,3.1385,135
2010-02-12,02:35:00,3.1385,3.1385,3.1340,3.1360,41
2010-02-12,02:40:00,3.1365,3.1385,3.1350,3.1370,50
2010-02-12,02:45:00,3.1370,3.1370,3.1335,3.1350,45
2010-02-12,02:50:00,3.1350,3.1370,3.1335,3.1360,57
2010-02-12,02:55:00,3.1360,3.1375,3.1350,3.1375,49
2010-02-12,03:00:00,3.1365,3.1395,3.1365,3.1380,25
2010-02-12,03:05:00,3.1390,3.1420,3.1390,3.1400,69
2010-02-12,03:10:00,3.1395,3.1400,3.1375,3.1400,34
2010-02-12,03:15:00,3.1400,3.1400,3.1380,3.1380,36
2010-02-12,03:20:00,3.1390,3.1400,3.1370,3.1400,35
2010-02-12,03:25:00,3.1400,3.1455,3.1400,3.1450,39
2010-02-12,03:30:00,3.1430,3.1440,3.1395,3.1395,31
2010-02-12,03:35:00,3.1385,3.1400,3.1380,3.1395,10
2010-02-12,03:40:00,3.1385,3.1400,3.1380,3.1400,21
2010-02-12,03:45:00,3.1400,3.1425,3.1400,3.1410,21
2010-02-12,03:50:00,3.1400,3.1415,3.1395,3.1395,23
2010-02-12,03:55:00,3.1390,3.1395,3.1380,3.1380,20
2010-02-12,04:00:00,3.1380,3.1390,3.1375,3.1380,24
2010-02-12,04:05:00,3.1380,3.1390,3.1380,3.1390,4
2010-02-12,04:10:00,3.1410,3.1420,3.1380,3.1415,26
2010-02-12,04:15:00,3.1420,3.1420,3.1380,3.1380,11
2010-02-12,04:20:00,3.1385,3.1395,3.1380,3.1390,8
2010-02-12,04:25:00,3.1380,3.1400,3.1350,3.1350,22
2010-02-12,04:30:00,3.1350,3.1390,3.1335,3.1385,52
2010-02-12,04:35:00,3.1355,3.1355,3.1315,3.1320,89
2010-02-12,04:40:00,3.1330,3.1355,3.1320,3.1340,20
2010-02-12,04:45:00,3.1325,3.1340,3.1275,3.1275,56
2010-02-12,04:50:00,3.1280,3.1365,3.1260,3.1285,81
2010-02-12,04:55:00,3.1300,3.1300,3.1270,3.1275,34
2010-02-12,05:00:00,3.1275,3.1335,3.1260,3.1335,24
2010-02-12,05:05:00,3.1335,3.1335,3.1335,3.1335,5
2010-02-12,05:10:00,3.1335,3.1365,3.1335,3.1365,21
2010-02-12,05:15:00,3.1370,3.1370,3.1370,3.1370,1
2010-02-12,05:20:00,3.1340,3.1360,3.1340,3.1360,6
2010-02-12,05:25:00,3.1360,3.1360,3.1350,3.1350,5
2010-02-12,05:30:00,3.1350,3.1350,3.1335,3.1335,3
2010-02-12,05:35:00,3.1330,3.1335,3.1320,3.1320,7
2010-02-12,05:45:00,3.1330,3.1345,3.1330,3.1335,4
2010-02-12,05:55:00,3.1340,3.1340,3.1340,3.1340,1
2010-02-12,06:00:00,3.1345,3.1365,3.1345,3.1365,5
2010-02-12,06:05:00,3.1330,3.1330,3.1325,3.1325,23
2010-02-12,06:10:00,3.1310,3.1330,3.1300,3.1300,8
2010-02-12,06:15:00,3.1300,3.1300,3.1300,3.1300,1
2010-02-12,06:20:00,3.1335,3.1335,3.1335,3.1335,1
2010-02-12,07:00:00,3.1325,3.1350,3.1300,3.1350,14
2010-02-12,07:05:00,3.1380,3.1400,3.1340,3.1370,26
2010-02-12,07:15:00,3.1370,3.1370,3.1345,3.1345,5
2010-02-12,07:20:00,3.1330,3.1350,3.1315,3.1315,9
2010-02-12,07:25:00,3.1330,3.1335,3.1305,3.1305,7
2010-02-12,07:30:00,3.1300,3.1305,3.1295,3.1300,20
2010-02-12,07:35:00,3.1290,3.1290,3.1290,3.1290,4
2010-02-12,07:40:00,3.1310,3.1320,3.1310,3.1320,6
2010-02-12,07:45:00,3.1320,3.1325,3.1310,3.1310,9
2010-02-12,07:50:00,3.1300,3.1305,3.1300,3.1305,2
2010-02-12,08:00:00,3.1325,3.1325,3.1295,3.1295,17
2010-02-12,08:05:00,3.1290,3.1290,3.1290,3.1290,3
2010-02-12,08:10:00,3.1290,3.1295,3.1275,3.1275,8
2010-02-12,08:15:00,3.1285,3.1305,3.1285,3.1305,8
2010-02-12,08:20:00,3.1300,3.1310,3.1300,3.1310,3
2010-02-12,08:25:00,3.1285,3.1310,3.1275,3.1275,16
2010-02-12,08:30:00,3.1270,3.1285,3.1250,3.1260,24
2010-02-12,08:35:00,3.1265,3.1270,3.1260,3.1260,6
2010-02-12,08:40:00,3.1285,3.1285,3.1180,3.1180,30
2010-02-12,08:45:00,3.1180,3.1180,3.1160,3.1160,14
2010-02-12,08:50:00,3.1200,3.1230,3.1175,3.1215,9
2010-02-12,08:55:00,3.1210,3.1235,3.1175,3.1175,5
2010-02-12,09:00:00,3.1170,3.1230,3.1135,3.1145,149
2010-02-12,09:05:00,3.1155,3.1205,3.1140,3.1175,51
2010-02-12,09:10:00,3.1160,3.1200,3.1145,3.1170,30
2010-02-12,09:15:00,3.1170,3.1175,3.1140,3.1140,25
2010-02-12,09:20:00,3.1140,3.1155,3.1135,3.1145,29
2010-02-12,09:25:00,3.1160,3.1175,3.1155,3.1155,10
2010-02-12,09:30:00,3.1155,3.1155,3.1125,3.1135,78
2010-02-12,09:35:00,3.1135,3.1195,3.1135,3.1180,24
2010-02-12,09:40:00,3.1180,3.1245,3.1170,3.1185,24
2010-02-12,09:45:00,3.1200,3.1235,3.1180,3.1200,25
2010-02-12,09:50:00,3.1210,3.1210,3.1180,3.1200,15
2010-02-12,09:55:00,3.1205,3.1205,3.1200,3.1205,5
2010-02-12,10:00:00,3.1205,3.1235,3.1200,3.1200,11
2010-02-12,10:05:00,3.1200,3.1200,3.1175,3.1175,29
2010-02-12,10:10:00,3.1170,3.1175,3.1125,3.1150,29
2010-02-12,10:15:00,3.1150,3.1150,3.1150,3.1150,12
2010-02-12,10:20:00,3.1150,3.1150,3.1135,3.1135,4
2010-02-12,10:25:00,3.1130,3.1145,3.1130,3.1140,6
2010-02-12,10:30:00,3.1140,3.1140,3.1125,3.1125,15
2010-02-12,10:35:00,3.1125,3.1135,3.1080,3.1080,69
2010-02-12,10:40:00,3.1085,3.1085,3.1035,3.1060,65
2010-02-12,10:45:00,3.1070,3.1075,3.1050,3.1055,8
2010-02-12,10:50:00,3.1060,3.1070,3.1045,3.1045,17
2010-02-12,10:55:00,3.1050,3.1075,3.1045,3.1050,13
2010-02-12,11:00:00,3.1045,3.1075,3.1010,3.1060,56
2010-02-12,11:05:00,3.1060,3.1080,3.1055,3.1080,11
2010-02-12,11:10:00,3.1100,3.1125,3.1080,3.1080,10
2010-02-12,11:20:00,3.1100,3.1100,3.1100,3.1100,3
2010-02-12,11:25:00,3.1115,3.1130,3.1115,3.1115,8
2010-02-12,11:30:00,3.1115,3.1125,3.1115,3.1120,11
2010-02-12,11:40:00,3.1100,3.1130,3.1095,3.1095,12
2010-02-12,11:50:00,3.1100,3.1100,3.1095,3.1100,3
2010-02-12,11:55:00,3.1120,3.1120,3.1120,3.1120,1
2010-02-12,12:00:00,3.1125,3.1160,3.1125,3.1160,17
2010-02-12,12:10:00,3.1135,3.1160,3.1130,3.1130,5
2010-02-12,12:15:00,3.1140,3.1140,3.1120,3.1120,2
2010-02-12,12:30:00,3.1160,3.1160,3.1130,3.1150,8
2010-02-12,12:35:00,3.1150,3.1160,3.1145,3.1155,6
2010-02-12,12:40:00,3.1160,3.1165,3.1110,3.1110,15
2010-02-12,12:45:00,3.1140,3.1150,3.1140,3.1145,11
2010-02-12,12:50:00,3.1150,3.1175,3.1150,3.1175,22
2010-02-12,12:55:00,3.1175,3.1175,3.1175,3.1175,2
2010-02-12,13:00:00,3.1175,3.1175,3.1140,3.1140,3
2010-02-12,13:10:00,3.1140,3.1140,3.1140,3.1140,3
2010-02-12,13:20:00,3.1170,3.1170,3.1160,3.1165,10
2010-02-12,13:25:00,3.1170,3.1170,3.1145,3.1145,5
2010-02-12,13:30:00,3.1140,3.1140,3.1120,3.1120,8
2010-02-12,13:35:00,3.1125,3.1125,3.1095,3.1095,21
2010-02-12,13:40:00,3.1160,3.1175,3.1130,3.1135,7
2010-02-12,13:45:00,3.1145,3.1165,3.1145,3.1165,6
2010-02-12,13:50:00,3.1165,3.1165,3.1165,3.1165,3
2010-02-12,13:55:00,3.1150,3.1175,3.1105,3.1105,12
2010-02-12,14:00:00,3.1110,3.1110,3.1110,3.1110,1
2010-02-12,14:05:00,3.1150,3.1175,3.1150,3.1165,7
2010-02-12,14:10:00,3.1150,3.1150,3.1150,3.1150,2
2010-02-12,14:15:00,3.1155,3.1175,3.1155,3.1175,11
2010-02-12,14:20:00,3.1175,3.1185,3.1125,3.1125,39
2010-02-12,14:30:00,3.1140,3.1150,3.1140,3.1150,4
2010-02-12,14:35:00,3.1145,3.1145,3.1135,3.1135,3
2010-02-12,14:40:00,3.1130,3.1150,3.1125,3.1150,9
2010-02-12,14:45:00,3.1180,3.1190,3.1130,3.1140,13
2010-02-12,14:50:00,3.1150,3.1155,3.1115,3.1130,22
2010-02-12,14:55:00,3.1145,3.1155,3.1145,3.1155,9
2010-02-12,15:00:00,3.1170,3.1210,3.1145,3.1170,77
2010-02-12,15:05:00,3.1170,3.1180,3.1160,3.1180,14
2010-02-12,15:10:00,3.1195,3.1215,3.1195,3.1210,16
2010-02-12,15:15:00,3.1215,3.1215,3.1210,3.1215,13
2010-02-12,15:20:00,3.1200,3.1200,3.1190,3.1200,5
2010-02-12,15:25:00,3.1200,3.1200,3.1155,3.1155,15
2010-02-12,15:30:00,3.1160,3.1165,3.1115,3.1115,75
2010-02-12,15:35:00,3.1120,3.1155,3.1120,3.1155,23
2010-02-12,15:40:00,3.1130,3.1135,3.1115,3.1135,23
2010-02-12,15:45:00,3.1140,3.1160,3.1130,3.1130,31
2010-02-12,15:50:00,3.1130,3.1130,3.1130,3.1130,6
2010-02-12,15:55:00,3.1130,3.1150,3.1115,3.1115,21
2010-02-12,16:00:00,3.1135,3.1140,3.1110,3.1115,34
2010-02-12,16:05:00,3.1115,3.1125,3.1095,3.1095,72
2010-02-12,16:10:00,3.1100,3.1160,3.1100,3.1125,40
2010-02-12,16:15:00,3.1125,3.1140,3.1120,3.1120,6
2010-02-12,16:20:00,3.1145,3.1145,3.1065,3.1105,60
2010-02-12,16:25:00,3.1070,3.1090,3.1050,3.1050,34
2010-02-12,16:30:00,3.1045,3.1055,3.0975,3.0980,146
2010-02-12,16:35:00,3.0980,3.1045,3.0980,3.1040,97
2010-02-12,16:40:00,3.1025,3.1070,3.1005,3.1030,49
2010-02-12,16:45:00,3.1030,3.1050,3.1010,3.1050,23
2010-02-12,16:50:00,3.1015,3.1050,3.1010,3.1035,17
2010-02-12,16:55:00,3.1015,3.1035,3.1015,3.1030,22
2010-02-12,17:00:00,3.1045,3.1150,3.1045,3.1135,69
2010-02-12,17:05:00,3.1140,3.1155,3.1110,3.1140,46
2010-02-12,17:10:00,3.1150,3.1160,3.1140,3.1155,53
2010-02-12,17:15:00,3.1160,3.1160,3.1130,3.1150,22
2010-02-12,17:20:00,3.1130,3.1170,3.1120,3.1160,18
2010-02-12,17:25:00,3.1140,3.1150,3.1100,3.1110,50
2010-02-12,17:30:00,3.1100,3.1100,3.1030,3.1070,24
2010-02-12,17:35:00,3.1085,3.1115,3.1085,3.1095,28
2010-02-12,17:40:00,3.1095,3.1125,3.1085,3.1125,39
2010-02-12,17:45:00,3.1120,3.1150,3.1110,3.1150,5
2010-02-12,17:50:00,3.1130,3.1130,3.1100,3.1100,3
2010-02-12,17:55:00,3.1100,3.1100,3.0925,3.0930,206
2010-02-12,18:00:00,3.0925,3.0955,3.0730,3.0800,361
2010-02-12,18:05:00,3.0820,3.0950,3.0770,3.0800,173
2010-02-12,18:10:00,3.0800,3.0800,3.0630,3.0705,327
2010-02-12,18:15:00,3.0705,3.0715,3.0655,3.0695,157
2010-02-12,18:20:00,3.0675,3.0705,3.0650,3.0680,98
2010-02-12,18:25:00,3.0705,3.0705,3.0590,3.0605,132
2010-02-12,18:30:00,3.0610,3.0610,3.0420,3.0535,359
2010-02-12,18:35:00,3.0515,3.0605,3.0505,3.0570,138
2010-02-12,18:40:00,3.0595,3.0700,3.0580,3.0585,179
2010-02-12,18:45:00,3.0580,3.0600,3.0480,3.0520,76
2010-02-12,18:50:00,3.0520,3.0640,3.0500,3.0620,92
2010-02-12,18:55:00,3.0620,3.0655,3.0560,3.0570,90
2010-02-12,19:00:00,3.0560,3.0565,3.0530,3.0545,9
2010-02-12,19:05:00,3.0545,3.0545,3.0455,3.0465,152
2010-02-12,19:10:00,3.0485,3.0495,3.0420,3.0465,181
2010-02-12,19:15:00,3.0470,3.0480,3.0420,3.0480,132
2010-02-12,19:20:00,3.0480,3.0500,3.0470,3.0490,24
2010-02-12,19:25:00,3.0480,3.0525,3.0470,3.0505,38
2010-02-12,19:30:00,3.0490,3.0615,3.0480,3.0600,299
2010-02-12,19:35:00,3.0610,3.0675,3.0610,3.0630,137
2010-02-12,19:40:00,3.0620,3.0625,3.0595,3.0610,79
2010-02-12,19:45:00,3.0605,3.0610,3.0555,3.0580,72
2010-02-12,19:50:00,3.0590,3.0625,3.0580,3.0590,129
2010-02-12,19:55:00,3.0605,3.0625,3.0595,3.0605,74
2010-02-12,20:00:00,3.0595,3.0605,3.0580,3.0595,47
2010-02-12,20:05:00,3.0600,3.0630,3.0590,3.0630,90
2010-02-12,20:10:00,3.0625,3.0655,3.0600,3.0615,87
2010-02-12,20:15:00,3.0615,3.0655,3.0610,3.0650,137
2010-02-12,20:20:00,3.0650,3.0660,3.0605,3.0645,159
2010-02-12,20:25:00,3.0650,3.0700,3.0620,3.0685,113
2010-02-12,20:30:00,3.0690,3.0710,3.0650,3.0655,154
2010-02-12,20:35:00,3.0655,3.0695,3.0620,3.0655,191
2010-02-12,20:40:00,3.0675,3.0675,3.0605,3.0665,140
2010-02-12,20:45:00,3.0660,3.0660,3.0615,3.0635,104
2010-02-12,20:50:00,3.0630,3.0640,3.0600,3.0635,132
2010-02-12,20:55:00,3.0635,3.0685,3.0615,3.0665,87
2010-02-12,21:00:00,3.0675,3.0685,3.0645,3.0675,86
2010-02-12,21:05:00,3.0675,3.0715,3.0660,3.0710,248
2010-02-12,21:10:00,3.0710,3.0710,3.0565,3.0645,480
2010-02-12,21:15:00,3.0635,3.0645,3.0590,3.0635,349
2010-02-12,21:20:00,3.0645,3.0645,3.0600,3.0625,278
2010-02-12,21:25:00,3.0625,3.0635,3.0610,3.0625,164
2010-02-12,21:30:00,3.0625,3.0665,3.0595,3.0640,566
2010-02-12,21:35:00,3.0640,3.0700,3.0630,3.0680,319
2010-02-12,21:40:00,3.0690,3.0815,3.0680,3.0815,480
2010-02-12,21:45:00,3.0820,3.0825,3.0780,3.0815,219
2010-02-12,21:50:00,3.0820,3.0835,3.0780,3.0815,262
2010-02-12,21:55:00,3.0815,3.0825,3.0750,3.0785,423
2010-02-12,22:00:00,3.0790,3.0815,3.0695,3.0720,538
2010-02-12,22:05:00,3.0720,3.0735,3.0665,3.0690,458
2010-02-12,22:10:00,3.0690,3.0690,3.0585,3.0635,541
2010-02-12,22:15:00,3.0635,3.0635,3.0550,3.0605,292
2010-02-12,22:20:00,3.0600,3.0675,3.0575,3.0590,357
2010-02-12,22:25:00,3.0590,3.0625,3.0515,3.0535,437
2010-02-12,22:30:00,3.0535,3.0550,3.0410,3.0440,679
2010-02-12,22:35:00,3.0445,3.0450,3.0350,3.0360,675
2010-02-12,22:40:00,3.0360,3.0400,3.0340,3.0395,584
2010-02-12,22:45:00,3.0380,3.0475,3.0350,3.0445,458
2010-02-12,22:50:00,3.0450,3.0500,3.0420,3.0470,296
2010-02-12,22:55:00,3.0475,3.0620,3.0460,3.0555,612
2010-02-12,23:00:00,3.0550,3.0555,3.0425,3.0470,680
2010-02-12,23:05:00,3.0475,3.0645,3.0450,3.0620,464
2010-02-12,23:10:00,3.0630,3.0660,3.0610,3.0630,605
2010-02-12,23:15:00,3.0620,3.0705,3.0595,3.0665,454
2010-02-12,23:20:00,3.0665,3.0670,3.0545,3.0565,657
2010-02-12,23:25:00,3.0575,3.0650,3.0530,3.0635,374
2010-02-12,23:30:00,3.0630,3.0715,3.0590,3.0650,331
2010-02-12,23:35:00,3.0645,3.0675,3.0520,3.0540,292
2010-02-12,23:40:00,3.0545,3.0635,3.0545,3.0605,153
2010-02-12,23:45:00,3.0600,3.0695,3.0600,3.0650,305
2010-02-12,23:50:00,3.0645,3.0660,3.0625,3.0635,100
2010-02-12,23:55:00,3.0630,3.0665,3.0580,3.0610,154
2010-02-13,00:00:00,3.0600,3.0670,3.0560,3.0635,224
2010-02-13,00:05:00,3.0635,3.0750,3.0630,3.0730,247
2010-02-13,00:10:00,3.0725,3.0820,3.0695,3.0810,325
2010-02-13,00:15:00,3.0820,3.0855,3.0735,3.0755,365
2010-02-13,00:20:00,3.0770,3.0850,3.0770,3.0795,133
2010-02-13,00:25:00,3.0795,3.0800,3.0725,3.0735,147
2010-02-13,00:30:00,3.0735,3.0775,3.0715,3.0715,192
2010-02-13,00:35:00,3.0720,3.0770,3.0720,3.0720,93
2010-02-13,00:40:00,3.0720,3.0845,3.0715,3.0835,234
2010-02-13,00:45:00,3.0825,3.0895,3.0810,3.0865,292
2010-02-13,00:50:00,3.0850,3.0850,3.0710,3.0785,233
2010-02-13,00:55:00,3.0775,3.0775,3.0715,3.0735,202
2010-02-13,01:00:00,3.0740,3.0775,3.0740,3.0775,137
2010-02-13,01:05:00,3.0770,3.0785,3.0720,3.0725,141
2010-02-13,01:10:00,3.0730,3.0775,3.0725,3.0730,142
2010-02-13,01:15:00,3.0735,3.0795,3.0735,3.0790,394
2010-02-13,01:20:00,3.0790,3.0820,3.0760,3.0775,220
2010-02-13,01:25:00,3.0775,3.0775,3.0685,3.0700,179
2010-02-13,01:30:00,3.0690,3.0750,3.0685,3.0735,150
2010-02-13,01:35:00,3.0740,3.0785,3.0720,3.0780,138
2010-02-13,01:40:00,3.0785,3.0785,3.0725,3.0760,131
2010-02-13,01:45:00,3.0765,3.0825,3.0765,3.0795,177
2010-02-13,01:50:00,3.0795,3.0805,3.0735,3.0780,132
2010-02-13,01:55:00,3.0780,3.0840,3.0780,3.0830,455
2010-02-13,02:00:00,3.0830,3.0850,3.0785,3.0790,127
2010-02-13,02:05:00,3.0795,3.0800,3.0750,3.0755,76
2010-02-13,02:10:00,3.0760,3.0760,3.0735,3.0745,61
2010-02-13,02:15:00,3.0740,3.0755,3.0700,3.0700,119
2010-02-13,02:20:00,3.0700,3.0825,3.0670,3.0715,137
2010-02-13,02:25:00,3.0720,3.0745,3.0710,3.0745,131
2010-02-13,02:30:00,3.0730,3.0740,3.0690,3.0710,36
2010-02-13,02:35:00,3.0715,3.0715,3.0690,3.0695,31
2010-02-13,02:40:00,3.0685,3.0700,3.0685,3.0700,59
2010-02-13,02:45:00,3.0695,3.0700,3.0695,3.0695,7
2010-02-13,02:50:00,3.0700,3.0700,3.0685,3.0690,13
2010-02-13,02:55:00,3.0690,3.0690,3.0655,3.0660,62
2010-02-13,03:00:00,3.0665,3.0680,3.0660,3.0680,10
2010-02-13,03:05:00,3.0690,3.0690,3.0635,3.0665,50
2010-02-13,03:10:00,3.0690,3.0740,3.0690,3.0730,46
2010-02-13,03:15:00,3.0755,3.0810,3.0755,3.0810,57
2010-02-13,03:20:00,3.0810,3.0820,3.0800,3.0820,26
2010-02-13,03:25:00,3.0815,3.0825,3.0775,3.0815,33
2010-02-13,03:35:00,3.0830,3.0830,3.0765,3.0785,54
2010-02-13,03:40:00,3.0780,3.0810,3.0755,3.0810,39
2010-02-13,03:45:00,3.0785,3.0810,3.0785,3.0790,26
2010-02-13,03:50:00,3.0815,3.0865,3.0800,3.0830,60
2010-02-13,03:55:00,3.0825,3.0840,3.0785,3.0805,27
2010-02-13,04:00:00,3.0785,3.0785,3.0715,3.0730,36
2010-02-13,04:05:00,3.0750,3.0760,3.0725,3.0750,15
2010-02-13,04:10:00,3.0750,3.0785,3.0730,3.0785,22
2010-02-13,04:15:00,3.0795,3.0840,3.0795,3.0800,54
2010-02-13,04:20:00,3.0800,3.0815,3.0795,3.0815,13
2010-02-13,04:25:00,3.0805,3.0805,3.0805,3.0805,1
2010-02-13,04:30:00,3.0825,3.0825,3.0735,3.0760,12
2010-02-13,04:35:00,3.0770,3.0790,3.0750,3.0750,10
2010-02-13,04:40:00,3.0755,3.0800,3.0750,3.0790,92
2010-02-13,04:45:00,3.0780,3.0795,3.0750,3.0765,37
2010-02-13,04:50:00,3.0750,3.0830,3.0750,3.0830,70
2010-02-13,04:55:00,3.0825,3.0840,3.0785,3.0785,28
2010-02-13,05:00:00,3.0795,3.0795,3.0770,3.0780,5
2010-02-13,05:10:00,3.0775,3.0840,3.0775,3.0835,17
2010-02-13,05:35:00,3.0825,3.0825,3.0825,3.0825,1
2010-02-15,07:00:00,3.0870,3.1000,3.0870,3.0930,79
2010-02-15,07:05:00,3.0940,3.0965,3.0930,3.0950,17
2010-02-15,07:10:00,3.0950,3.0950,3.0950,3.0950,2
2010-02-15,07:15:00,3.0945,3.0950,3.0945,3.0950,4
2010-02-15,07:20:00,3.0940,3.0995,3.0940,3.0985,18
2010-02-15,07:25:00,3.1000,3.1000,3.0985,3.0985,3
2010-02-15,07:30:00,3.1000,3.1000,3.1000,3.1000,1
2010-02-15,07:35:00,3.0990,3.0990,3.0990,3.0990,1
2010-02-15,07:40:00,3.0990,3.0990,3.0990,3.0990,1
2010-02-15,07:45:00,3.0980,3.0990,3.0970,3.0990,5
2010-02-15,07:50:00,3.0995,3.1100,3.0995,3.1065,22
2010-02-15,07:55:00,3.1050,3.1070,3.1050,3.1070,5
2010-02-15,08:00:00,3.1085,3.1090,3.1055,3.1090,6
2010-02-15,08:05:00,3.1070,3.1075,3.1065,3.1065,4
2010-02-15,08:10:00,3.1055,3.1055,3.1055,3.1055,2
2010-02-15,08:15:00,3.1060,3.1085,3.1060,3.1060,17
2010-02-15,08:20:00,3.1085,3.1085,3.1085,3.1085,1
2010-02-15,08:30:00,3.1055,3.1090,3.1040,3.1055,22
2010-02-15,08:35:00,3.1060,3.1060,3.1045,3.1045,3
2010-02-15,08:40:00,3.1040,3.1040,3.1040,3.1040,21
2010-02-15,08:45:00,3.1000,3.1000,3.1000,3.1000,1
2010-02-15,08:50:00,3.0980,3.0980,3.0960,3.0970,8
2010-02-15,08:55:00,3.0990,3.0990,3.0935,3.0935,4
2010-02-15,09:00:00,3.0975,3.0985,3.0925,3.0950,10
2010-02-15,09:05:00,3.0950,3.0950,3.0950,3.0950,2
2010-02-15,09:10:00,3.0945,3.0945,3.0945,3.0945,1
2010-02-15,09:15:00,3.0975,3.0975,3.0960,3.0960,2
2010-02-15,09:20:00,3.0960,3.0960,3.0960,3.0960,4
2010-02-15,09:25:00,3.0930,3.0930,3.0930,3.0930,2
2010-02-15,09:30:00,3.0930,3.0930,3.0930,3.0930,2
2010-02-15,09:35:00,3.0920,3.0935,3.0915,3.0915,12
2010-02-15,09:40:00,3.0915,3.0915,3.0905,3.0905,4
2010-02-15,09:50:00,3.0905,3.0930,3.0865,3.0915,17
2010-02-15,09:55:00,3.0895,3.0935,3.0895,3.0935,21
2010-02-15,10:00:00,3.0910,3.0910,3.0900,3.0900,2
2010-02-15,10:30:00,3.0925,3.0930,3.0915,3.0915,10
2010-02-15,10:35:00,3.0900,3.0900,3.0875,3.0875,3
2010-02-15,11:00:00,3.0920,3.0925,3.0920,3.0920,4
2010-02-15,11:05:00,3.0890,3.0890,3.0870,3.0870,6
2010-02-15,11:45:00,3.0895,3.0895,3.0895,3.0895,2
2010-02-15,11:55:00,3.0875,3.0875,3.0840,3.0840,20
2010-02-15,12:05:00,3.0835,3.0835,3.0835,3.0835,1
2010-02-15,12:10:00,3.0835,3.0870,3.0815,3.0830,25
2010-02-15,12:15:00,3.0845,3.0845,3.0770,3.0800,20
2010-02-15,12:20:00,3.0800,3.0805,3.0800,3.0800,4
2010-02-15,12:25:00,3.0795,3.0795,3.0795,3.0795,1
2010-02-15,12:30:00,3.0795,3.0825,3.0770,3.0825,23
2010-02-15,12:35:00,3.0815,3.0825,3.0815,3.0820,31
2010-02-15,12:40:00,3.0820,3.0820,3.0810,3.0810,7
2010-02-15,12:45:00,3.0805,3.0805,3.0745,3.0750,12
2010-02-15,12:50:00,3.0760,3.0760,3.0750,3.0750,3
2010-02-15,12:55:00,3.0750,3.0750,3.0740,3.0750,7
2010-02-15,13:00:00,3.0765,3.0765,3.0750,3.0750,6
2010-02-15,13:05:00,3.0765,3.0770,3.0765,3.0770,2
2010-02-15,13:10:00,3.0775,3.0775,3.0770,3.0770,3
2010-02-15,13:15:00,3.0775,3.0775,3.0750,3.0750,8
2010-02-15,13:20:00,3.0735,3.0735,3.0725,3.0730,27
2010-02-15,13:25:00,3.0730,3.0730,3.0725,3.0725,5
2010-02-15,13:30:00,3.0745,3.0745,3.0745,3.0745,1
2010-02-15,13:35:00,3.0745,3.0745,3.0720,3.0720,8
2010-02-15,13:40:00,3.0720,3.0730,3.0710,3.0710,5
2010-02-15,13:45:00,3.0705,3.0705,3.0700,3.0700,13
2010-02-15,13:50:00,3.0690,3.0700,3.0675,3.0675,6
2010-02-15,13:55:00,3.0675,3.0675,3.0665,3.0670,8
2010-02-15,14:00:00,3.0665,3.0665,3.0655,3.0660,21
2010-02-15,14:05:00,3.0660,3.0665,3.0655,3.0665,9
2010-02-15,14:10:00,3.0670,3.0680,3.0660,3.0660,6
2010-02-15,14:15:00,3.0665,3.0670,3.0665,3.0665,5
2010-02-15,14:20:00,3.0665,3.0670,3.0665,3.0670,11
2010-02-15,14:25:00,3.0665,3.0665,3.0665,3.0665,1
2010-02-15,14:30:00,3.0660,3.0665,3.0660,3.0665,13
2010-02-15,14:35:00,3.0665,3.0665,3.0655,3.0655,17
2010-02-15,14:40:00,3.0670,3.0675,3.0670,3.0675,2
2010-02-15,14:45:00,3.0655,3.0655,3.0635,3.0640,18
2010-02-15,14:50:00,3.0635,3.0650,3.0635,3.0650,3
2010-02-15,14:55:00,3.0670,3.0690,3.0655,3.0680,21
2010-02-15,15:00:00,3.0700,3.0705,3.0685,3.0695,9
2010-02-15,15:05:00,3.0680,3.0695,3.0680,3.0690,17
2010-02-15,15:10:00,3.0690,3.0695,3.0685,3.0685,10
2010-02-15,15:15:00,3.0700,3.0700,3.0675,3.0675,8
2010-02-15,15:20:00,3.0695,3.0695,3.0695,3.0695,1
2010-02-15,15:25:00,3.0675,3.0700,3.0665,3.0700,4
2010-02-15,15:30:00,3.0700,3.0705,3.0700,3.0705,4
2010-02-15,15:35:00,3.0700,3.0705,3.0700,3.0705,4
2010-02-15,15:40:00,3.0710,3.0715,3.0695,3.0710,21
2010-02-15,15:45:00,3.0720,3.0760,3.0685,3.0740,53
2010-02-15,15:50:00,3.0740,3.0780,3.0740,3.0780,21
2010-02-15,15:55:00,3.0770,3.0775,3.0760,3.0760,8
2010-02-15,16:00:00,3.0760,3.0780,3.0760,3.0775,35
2010-02-15,16:05:00,3.0780,3.0820,3.0780,3.0820,31
2010-02-15,16:10:00,3.0820,3.0835,3.0805,3.0820,42
2010-02-15,16:15:00,3.0820,3.0840,3.0815,3.0840,18
2010-02-15,16:20:00,3.0845,3.0850,3.0810,3.0810,23
2010-02-15,16:25:00,3.0800,3.0800,3.0780,3.0800,26
2010-02-15,16:30:00,3.0810,3.0810,3.0800,3.0800,24
2010-02-15,16:35:00,3.0820,3.0820,3.0790,3.0795,4
2010-02-15,16:40:00,3.0800,3.0800,3.0800,3.0800,2
2010-02-15,16:45:00,3.0795,3.0795,3.0795,3.0795,5
2010-02-15,16:50:00,3.0785,3.0785,3.0760,3.0770,53
2010-02-15,16:55:00,3.0775,3.0785,3.0770,3.0775,12
2010-02-15,17:00:00,3.0780,3.0780,3.0780,3.0780,2
2010-02-15,17:05:00,3.0785,3.0790,3.0785,3.0790,3
2010-02-15,17:10:00,3.0800,3.0815,3.0800,3.0815,18
2010-02-15,17:15:00,3.0805,3.0805,3.0785,3.0785,8
2010-02-15,17:20:00,3.0795,3.0810,3.0790,3.0805,13
2010-02-15,17:25:00,3.0800,3.0820,3.0795,3.0820,9
2010-02-15,17:30:00,3.0825,3.0905,3.0825,3.0890,106
2010-02-15,17:35:00,3.0895,3.0980,3.0895,3.0965,90
2010-02-15,17:40:00,3.0960,3.0975,3.0935,3.0935,79
2010-02-15,17:45:00,3.0955,3.0980,3.0940,3.0980,41
2010-02-15,17:50:00,3.0985,3.1060,3.0985,3.1045,177
2010-02-15,17:55:00,3.1045,3.1055,3.0985,3.1000,50
2010-02-15,18:00:00,3.0990,3.1000,3.0990,3.1000,4
2010-02-15,18:05:00,3.0995,3.1050,3.0975,3.1050,66
2010-02-15,18:10:00,3.1055,3.1100,3.1050,3.1095,151
2010-02-15,18:15:00,3.1090,3.1105,3.1075,3.1100,104
2010-02-15,18:20:00,3.1095,3.1115,3.1065,3.1065,125
2010-02-15,18:25:00,3.1060,3.1090,3.1060,3.1090,18
2010-02-15,18:30:00,3.1090,3.1145,3.1090,3.1120,67
2010-02-15,18:35:00,3.1125,3.1160,3.1125,3.1150,167
2010-02-15,18:40:00,3.1150,3.1150,3.1115,3.1115,56
2010-02-15,18:45:00,3.1125,3.1140,3.1115,3.1115,20
2010-02-15,18:50:00,3.1105,3.1115,3.1070,3.1080,65
2010-02-15,18:55:00,3.1080,3.1105,3.1065,3.1080,50
2010-02-15,19:00:00,3.1075,3.1085,3.1040,3.1060,73
2010-02-15,19:05:00,3.1060,3.1075,3.1050,3.1060,34
2010-02-15,19:10:00,3.1055,3.1060,3.1030,3.1030,17
2010-02-15,19:15:00,3.1020,3.1035,3.1020,3.1030,13
2010-02-15,19:20:00,3.1030,3.1065,3.1015,3.1050,57
2010-02-15,19:25:00,3.1075,3.1085,3.1040,3.1040,18
2010-02-15,19:30:00,3.1035,3.1055,3.1035,3.1050,11
2010-02-15,19:35:00,3.1055,3.1060,3.1030,3.1030,29
2010-02-15,19:40:00,3.1025,3.1065,3.1020,3.1055,45
2010-02-15,19:45:00,3.1055,3.1105,3.1055,3.1100,22
2010-02-15,19:50:00,3.1085,3.1100,3.1065,3.1080,18
2010-02-15,19:55:00,3.1075,3.1085,3.1070,3.1085,4
2010-02-15,20:00:00,3.1070,3.1090,3.1070,3.1075,11
2010-02-15,20:05:00,3.1080,3.1095,3.1070,3.1075,46
2010-02-15,20:10:00,3.1085,3.1110,3.1080,3.1085,25
2010-02-15,20:15:00,3.1085,3.1100,3.1080,3.1080,7
2010-02-15,20:20:00,3.1085,3.1085,3.1060,3.1060,7
2010-02-15,20:25:00,3.1060,3.1075,3.1060,3.1070,3
2010-02-15,20:30:00,3.1070,3.1070,3.1020,3.1020,23
2010-02-15,20:35:00,3.1020,3.1025,3.0990,3.0990,41
2010-02-15,20:40:00,3.1000,3.1030,3.1000,3.1030,19
2010-02-15,20:45:00,3.1025,3.1030,3.1020,3.1030,5
2010-02-15,20:50:00,3.1030,3.1055,3.1030,3.1055,18
2010-02-15,20:55:00,3.1025,3.1025,3.0990,3.1005,18
2010-02-15,21:00:00,3.1000,3.1005,3.0980,3.0985,32
2010-02-15,21:05:00,3.1010,3.1010,3.0995,3.1000,5
2010-02-15,21:10:00,3.1000,3.1045,3.1000,3.1040,13
2010-02-15,21:15:00,3.1030,3.1040,3.1025,3.1040,28
2010-02-15,21:20:00,3.1045,3.1045,3.1010,3.1010,61
2010-02-15,21:25:00,3.1000,3.1000,3.0980,3.1000,20
2010-02-15,21:30:00,3.0995,3.1030,3.0995,3.1020,11
2010-02-15,21:35:00,3.1025,3.1035,3.1020,3.1020,17
2010-02-15,21:40:00,3.1020,3.1025,3.1010,3.1015,9
2010-02-15,21:45:00,3.1020,3.1045,3.1020,3.1045,15
2010-02-15,21:50:00,3.1015,3.1020,3.1000,3.1005,10
2010-02-15,21:55:00,3.1000,3.1010,3.0985,3.1010,12
2010-02-15,22:00:00,3.1015,3.1040,3.1015,3.1040,27
2010-02-15,22:05:00,3.1040,3.1045,3.1035,3.1040,24
2010-02-15,22:10:00,3.1040,3.1050,3.1020,3.1050,36
2010-02-15,22:15:00,3.1050,3.1070,3.1050,3.1065,33
2010-02-15,22:20:00,3.1080,3.1095,3.1080,3.1090,25
2010-02-15,22:25:00,3.1085,3.1090,3.1065,3.1075,23
2010-02-15,22:30:00,3.1075,3.1095,3.1070,3.1095,25
2010-02-15,22:35:00,3.1080,3.1095,3.1080,3.1095,50
2010-02-15,22:40:00,3.1095,3.1095,3.1075,3.1080,15
2010-02-15,22:45:00,3.1080,3.1080,3.1045,3.1050,35
2010-02-15,22:50:00,3.1055,3.1060,3.1005,3.1005,41
2010-02-15,22:55:00,3.1005,3.1010,3.0990,3.0990,54
2010-02-15,23:00:00,3.0995,3.0995,3.0960,3.0980,42
2010-02-15,23:05:00,3.0990,3.1010,3.0990,3.1010,13
2010-02-15,23:10:00,3.1010,3.1015,3.1000,3.1000,6
2010-02-15,23:15:00,3.1000,3.1010,3.0995,3.0995,20
2010-02-15,23:20:00,3.1000,3.1005,3.1000,3.1005,5
2010-02-15,23:25:00,3.1005,3.1015,3.1000,3.1000,40
2010-02-15,23:30:00,3.0990,3.0995,3.0990,3.0990,38
2010-02-15,23:35:00,3.1005,3.1005,3.1000,3.1005,6
2010-02-15,23:40:00,3.1005,3.1005,3.0975,3.0975,36
2010-02-15,23:45:00,3.0975,3.0975,3.0940,3.0940,49
2010-02-15,23:50:00,3.0950,3.0965,3.0950,3.0950,16
2010-02-15,23:55:00,3.0950,3.0970,3.0950,3.0965,3
2010-02-16,00:00:00,3.0980,3.1015,3.0980,3.0995,31
2010-02-16,00:05:00,3.0980,3.0995,3.0970,3.0975,53
2010-02-16,00:10:00,3.0985,3.0995,3.0970,3.0990,13
2010-02-16,00:15:00,3.0990,3.1025,3.0980,3.1025,21
2010-02-16,00:20:00,3.1010,3.1025,3.1000,3.1025,13
2010-02-16,00:25:00,3.1020,3.1040,3.1010,3.1035,38
2010-02-16,00:30:00,3.1035,3.1075,3.1035,3.1060,44
2010-02-16,00:35:00,3.1070,3.1075,3.1060,3.1075,17
2010-02-16,00:40:00,3.1075,3.1080,3.1070,3.1070,25
2010-02-16,00:45:00,3.1065,3.1075,3.1055,3.1055,11
2010-02-16,00:50:00,3.1060,3.1060,3.1025,3.1025,11
2010-02-16,00:55:00,3.1030,3.1030,3.0975,3.0975,33
2010-02-16,01:00:00,3.0975,3.0990,3.0975,3.0985,7
2010-02-16,01:05:00,3.0990,3.0995,3.0985,3.0990,15
2010-02-16,01:10:00,3.0995,3.1005,3.0995,3.1005,6
2010-02-16,01:15:00,3.1000,3.1000,3.0995,3.0995,9
2010-02-16,01:20:00,3.1000,3.1020,3.1000,3.1020,4
2010-02-16,01:25:00,3.1030,3.1040,3.1030,3.1035,9
2010-02-16,01:30:00,3.1025,3.1035,3.1025,3.1035,5
2010-02-16,01:35:00,3.1030,3.1030,3.1025,3.1025,5
2010-02-16,01:40:00,3.1025,3.1040,3.1025,3.1035,10
2010-02-16,01:45:00,3.1020,3.1030,3.1005,3.1030,9
2010-02-16,01:50:00,3.1015,3.1020,3.1015,3.1020,3
2010-02-16,01:55:00,3.1040,3.1070,3.1030,3.1070,20
2010-02-16,02:00:00,3.1055,3.1055,3.1055,3.1055,1
2010-02-16,02:05:00,3.1060,3.1060,3.1060,3.1060,1
2010-02-16,02:10:00,3.1065,3.1080,3.1030,3.1030,13
2010-02-16,07:00:00,3.1000,3.1000,3.0980,3.0980,4
2010-02-16,07:05:00,3.1000,3.1020,3.1000,3.1010,4
2010-02-16,07:15:00,3.0990,3.1000,3.0990,3.1000,2
2010-02-16,07:20:00,3.1000,3.1000,3.1000,3.1000,3
2010-02-16,07:30:00,3.1060,3.1060,3.1025,3.1025,6
2010-02-16,07:40:00,3.1045,3.1070,3.1045,3.1070,2
2010-02-16,07:45:00,3.1070,3.1070,3.1070,3.1070,4
2010-02-16,07:50:00,3.1040,3.1040,3.1040,3.1040,1
2010-02-16,08:05:00,3.1050,3.1050,3.1050,3.1050,1
2010-02-16,08:10:00,3.1050,3.1070,3.1050,3.1060,4
2010-02-16,08:15:00,3.1060,3.1105,3.1060,3.1105,8
2010-02-16,08:20:00,3.1070,3.1070,3.1070,3.1070,1
2010-02-16,08:25:00,3.1050,3.1090,3.1050,3.1090,2
2010-02-16,08:30:00,3.1095,3.1165,3.1095,3.1165,14
2010-02-16,08:35:00,3.1175,3.1240,3.1175,3.1200,29
2010-02-16,08:40:00,3.1185,3.1300,3.1185,3.1290,72
2010-02-16,08:45:00,3.1290,3.1300,3.1225,3.1295,29
2010-02-16,08:50:00,3.1275,3.1320,3.1245,3.1305,30
2010-02-16,08:55:00,3.1295,3.1320,3.1295,3.1315,8
2010-02-16,09:00:00,3.1285,3.1285,3.1210,3.1240,60
2010-02-16,09:05:00,3.1230,3.1230,3.1210,3.1220,11
2010-02-16,09:10:00,3.1220,3.1275,3.1220,3.1265,20
2010-02-16,09:15:00,3.1270,3.1285,3.1245,3.1275,36
2010-02-16,09:20:00,3.1265,3.1305,3.1265,3.1300,40
2010-02-16,09:25:00,3.1300,3.1300,3.1270,3.1270,7
2010-02-16,09:30:00,3.1270,3.1270,3.1225,3.1225,12
2010-02-16,09:35:00,3.1210,3.1230,3.1200,3.1205,23
2010-02-16,09:40:00,3.1210,3.1210,3.1205,3.1205,3
2010-02-16,09:45:00,3.1225,3.1250,3.1225,3.1240,4
2010-02-16,09:50:00,3.1230,3.1230,3.1215,3.1215,3
2010-02-16,09:55:00,3.1205,3.1205,3.1150,3.1155,22
2010-02-16,10:00:00,3.1170,3.1170,3.1160,3.1170,3
2010-02-16,10:05:00,3.1200,3.1200,3.1200,3.1200,1
2010-02-16,10:15:00,3.1200,3.1200,3.1200,3.1200,1
2010-02-16,10:20:00,3.1205,3.1205,3.1205,3.1205,1
2010-02-16,10:25:00,3.1180,3.1180,3.1175,3.1175,2
2010-02-16,10:30:00,3.1195,3.1195,3.1180,3.1180,3
2010-02-16,10:35:00,3.1195,3.1200,3.1180,3.1180,9
2010-02-16,10:40:00,3.1180,3.1200,3.1180,3.1200,4
2010-02-16,10:45:00,3.1195,3.1210,3.1195,3.1210,3
2010-02-16,10:50:00,3.1200,3.1200,3.1200,3.1200,3
2010-02-16,10:55:00,3.1200,3.1210,3.1200,3.1210,9
2010-02-16,11:00:00,3.1200,3.1200,3.1200,3.1200,3
2010-02-16,11:05:00,3.1195,3.1195,3.1195,3.1195,1
2010-02-16,11:10:00,3.1205,3.1205,3.1200,3.1200,2
2010-02-16,11:15:00,3.1205,3.1205,3.1195,3.1195,4
2010-02-16,11:25:00,3.1195,3.1215,3.1195,3.1215,2
2010-02-16,11:50:00,3.1200,3.1200,3.1200,3.1200,1
2010-02-16,12:00:00,3.1195,3.1195,3.1190,3.1190,4
2010-02-16,12:10:00,3.1190,3.1190,3.1190,3.1190,5
2010-02-16,12:20:00,3.1190,3.1200,3.1190,3.1190,5
2010-02-16,12:25:00,3.1200,3.1200,3.1200,3.1200,2
2010-02-16,12:30:00,3.1210,3.1220,3.1205,3.1205,30
2010-02-16,12:35:00,3.1215,3.1255,3.1215,3.1240,44
2010-02-16,12:40:00,3.1230,3.1250,3.1230,3.1240,12
2010-02-16,12:45:00,3.1240,3.1255,3.1240,3.1255,19
2010-02-16,12:50:00,3.1255,3.1260,3.1250,3.1260,12
2010-02-16,12:55:00,3.1255,3.1260,3.1245,3.1260,11
2010-02-16,13:00:00,3.1255,3.1260,3.1255,3.1260,3
2010-02-16,13:05:00,3.1265,3.1265,3.1240,3.1240,6
2010-02-16,13:10:00,3.1260,3.1260,3.1220,3.1230,21
2010-02-16,13:15:00,3.1225,3.1290,3.1225,3.1290,72
2010-02-16,13:20:00,3.1285,3.1295,3.1275,3.1275,23
2010-02-16,13:25:00,3.1285,3.1285,3.1270,3.1275,13
2010-02-16,13:30:00,3.1275,3.1295,3.1270,3.1295,28
2010-02-16,13:35:00,3.1295,3.1295,3.1290,3.1295,35
2010-02-16,13:40:00,3.1300,3.1310,3.1290,3.1290,17
2010-02-16,13:45:00,3.1300,3.1300,3.1275,3.1275,12
2010-02-16,13:50:00,3.1270,3.1280,3.1270,3.1275,6
2010-02-16,13:55:00,3.1300,3.1300,3.1275,3.1295,10
2010-02-16,14:00:00,3.1295,3.1305,3.1285,3.1305,7
2010-02-16,14:05:00,3.1295,3.1305,3.1285,3.1285,7
2010-02-16,14:10:00,3.1280,3.1285,3.1255,3.1275,18
2010-02-16,14:15:00,3.1265,3.1290,3.1255,3.1290,39
2010-02-16,14:20:00,3.1295,3.1315,3.1280,3.1280,18
2010-02-16,14:25:00,3.1285,3.1295,3.1285,3.1295,6
2010-02-16,14:30:00,3.1285,3.1350,3.1285,3.1350,20
2010-02-16,14:35:00,3.1340,3.1340,3.1320,3.1340,9
2010-02-16,14:40:00,3.1335,3.1350,3.1335,3.1350,8
2010-02-16,14:45:00,3.1355,3.1375,3.1355,3.1375,17
2010-02-16,14:50:00,3.1375,3.1380,3.1355,3.1365,51
2010-02-16,14:55:00,3.1360,3.1360,3.1310,3.1335,125
2010-02-16,15:00:00,3.1335,3.1350,3.1335,3.1335,7
2010-02-16,15:05:00,3.1340,3.1350,3.1340,3.1350,4
2010-02-16,15:10:00,3.1355,3.1440,3.1350,3.1415,104
2010-02-16,15:15:00,3.1405,3.1435,3.1400,3.1430,53
2010-02-16,15:20:00,3.1430,3.1430,3.1405,3.1415,23
2010-02-16,15:25:00,3.1410,3.1530,3.1410,3.1510,247
2010-02-16,15:30:00,3.1515,3.1585,3.1505,3.1585,154
2010-02-16,15:35:00,3.1585,3.1615,3.1540,3.1540,84
2010-02-16,15:40:00,3.1535,3.1540,3.1515,3.1515,40
2010-02-16,15:45:00,3.1515,3.1515,3.1470,3.1475,39
2010-02-16,15:50:00,3.1490,3.1530,3.1475,3.1525,40
2010-02-16,15:55:00,3.1525,3.1530,3.1490,3.1490,35
2010-02-16,16:00:00,3.1495,3.1605,3.1495,3.1590,72
2010-02-16,16:05:00,3.1595,3.1725,3.1580,3.1720,371
2010-02-16,16:10:00,3.1710,3.1735,3.1685,3.1725,191
2010-02-16,16:15:00,3.1730,3.1810,3.1730,3.1785,437
2010-02-16,16:20:00,3.1775,3.1795,3.1770,3.1780,198
2010-02-16,16:25:00,3.1780,3.1780,3.1740,3.1740,51
2010-02-16,16:30:00,3.1765,3.1765,3.1715,3.1755,86
2010-02-16,16:35:00,3.1755,3.1755,3.1705,3.1705,44
2010-02-16,16:40:00,3.1715,3.1735,3.1715,3.1730,56
2010-02-16,16:45:00,3.1725,3.1725,3.1690,3.1700,31
2010-02-16,16:50:00,3.1690,3.1695,3.1600,3.1615,232
2010-02-16,16:55:00,3.1620,3.1645,3.1590,3.1635,46
2010-02-16,17:00:00,3.1625,3.1650,3.1620,3.1635,59
2010-02-16,17:05:00,3.1640,3.1675,3.1625,3.1660,48
2010-02-16,17:10:00,3.1640,3.1650,3.1620,3.1645,38
2010-02-16,17:15:00,3.1645,3.1665,3.1635,3.1665,36
2010-02-16,17:20:00,3.1665,3.1700,3.1660,3.1700,30
2010-02-16,17:25:00,3.1680,3.1695,3.1680,3.1680,12
2010-02-16,17:30:00,3.1675,3.1700,3.1660,3.1675,67
2010-02-16,17:35:00,3.1670,3.1675,3.1630,3.1665,130
2010-02-16,17:40:00,3.1665,3.1665,3.1605,3.1630,144
2010-02-16,17:45:00,3.1630,3.1630,3.1555,3.1570,175
2010-02-16,17:50:00,3.1560,3.1600,3.1555,3.1585,46
2010-02-16,17:55:00,3.1590,3.1610,3.1590,3.1600,31
2010-02-16,18:00:00,3.1600,3.1635,3.1575,3.1625,93
2010-02-16,18:05:00,3.1620,3.1625,3.1610,3.1620,17
2010-02-16,18:10:00,3.1605,3.1605,3.1550,3.1595,100
2010-02-16,18:15:00,3.1585,3.1595,3.1565,3.1585,18
2010-02-16,18:20:00,3.1585,3.1610,3.1560,3.1590,49
2010-02-16,18:25:00,3.1605,3.1640,3.1600,3.1640,49
2010-02-16,18:30:00,3.1640,3.1650,3.1620,3.1635,55
2010-02-16,18:35:00,3.1620,3.1710,3.1620,3.1640,85
2010-02-16,18:40:00,3.1625,3.1650,3.1620,3.1630,100
2010-02-16,18:45:00,3.1630,3.1640,3.1580,3.1585,100
2010-02-16,18:50:00,3.1585,3.1605,3.1580,3.1600,26
2010-02-16,18:55:00,3.1610,3.1660,3.1605,3.1655,123
2010-02-16,19:00:00,3.1625,3.1645,3.1615,3.1630,17
2010-02-16,19:05:00,3.1640,3.1640,3.1600,3.1630,27
2010-02-16,19:10:00,3.1635,3.1655,3.1630,3.1645,22
2010-02-16,19:15:00,3.1640,3.1640,3.1605,3.1615,18
2010-02-16,19:20:00,3.1635,3.1640,3.1615,3.1625,21
2010-02-16,19:25:00,3.1625,3.1630,3.1600,3.1620,29
2010-02-16,19:30:00,3.1620,3.1645,3.1600,3.1645,31
2010-02-16,19:35:00,3.1645,3.1650,3.1605,3.1610,17
2010-02-16,19:40:00,3.1610,3.1610,3.1555,3.1565,42
2010-02-16,19:45:00,3.1565,3.1600,3.1565,3.1580,37
2010-02-16,19:50:00,3.1600,3.1625,3.1580,3.1595,72
2010-02-16,19:55:00,3.1585,3.1600,3.1545,3.1585,41
2010-02-16,20:00:00,3.1595,3.1610,3.1575,3.1580,79
2010-02-16,20:05:00,3.1585,3.1595,3.1555,3.1555,72
2010-02-16,20:10:00,3.1545,3.1545,3.1495,3.1505,126
2010-02-16,20:15:00,3.1515,3.1530,3.1490,3.1525,80
2010-02-16,20:20:00,3.1520,3.1540,3.1500,3.1520,101
2010-02-16,20:25:00,3.1520,3.1525,3.1460,3.1490,116
2010-02-16,20:30:00,3.1490,3.1495,3.1450,3.1475,69
2010-02-16,20:35:00,3.1485,3.1510,3.1470,3.1500,142
2010-02-16,20:40:00,3.1505,3.1515,3.1485,3.1500,108
2010-02-16,20:45:00,3.1505,3.1525,3.1475,3.1480,172
2010-02-16,20:50:00,3.1490,3.1530,3.1490,3.1515,76
2010-02-16,20:55:00,3.1510,3.1570,3.1510,3.1540,110
2010-02-16,21:00:00,3.1540,3.1565,3.1525,3.1545,66
2010-02-16,21:05:00,3.1555,3.1580,3.1555,3.1560,101
2010-02-16,21:10:00,3.1580,3.1595,3.1515,3.1535,314
2010-02-16,21:15:00,3.1535,3.1535,3.1455,3.1475,145
2010-02-16,21:20:00,3.1480,3.1530,3.1460,3.1525,180
2010-02-16,21:25:00,3.1535,3.1585,3.1535,3.1570,123
2010-02-16,21:30:00,3.1580,3.1610,3.1565,3.1610,353
2010-02-16,21:35:00,3.1610,3.1735,3.1600,3.1680,509
2010-02-16,21:40:00,3.1680,3.1730,3.1665,3.1710,301
2010-02-16,21:45:00,3.1710,3.1720,3.1605,3.1640,244
2010-02-16,21:50:00,3.1635,3.1655,3.1615,3.1645,113
2010-02-16,21:55:00,3.1650,3.1710,3.1650,3.1670,172
2010-02-16,22:00:00,3.1675,3.1730,3.1665,3.1685,196
2010-02-16,22:05:00,3.1690,3.1725,3.1640,3.1660,165
2010-02-16,22:10:00,3.1645,3.1710,3.1645,3.1655,165
2010-02-16,22:15:00,3.1650,3.1655,3.1590,3.1625,237
2010-02-16,22:20:00,3.1620,3.1635,3.1590,3.1605,139
2010-02-16,22:25:00,3.1615,3.1655,3.1605,3.1650,44
2010-02-16,22:30:00,3.1650,3.1660,3.1570,3.1600,245
2010-02-16,22:35:00,3.1590,3.1615,3.1570,3.1615,192
2010-02-16,22:40:00,3.1620,3.1630,3.1570,3.1585,143
2010-02-16,22:45:00,3.1580,3.1590,3.1535,3.1565,270
2010-02-16,22:50:00,3.1570,3.1650,3.1560,3.1635,300
2010-02-16,22:55:00,3.1640,3.1670,3.1620,3.1650,282
2010-02-16,23:00:00,3.1660,3.1740,3.1660,3.1720,382
2010-02-16,23:05:00,3.1730,3.1735,3.1685,3.1685,210
2010-02-16,23:10:00,3.1680,3.1850,3.1665,3.1795,874
2010-02-16,23:15:00,3.1805,3.1855,3.1785,3.1820,445
2010-02-16,23:20:00,3.1820,3.1820,3.1765,3.1790,212
2010-02-16,23:25:00,3.1795,3.1820,3.1780,3.1810,248
2010-02-16,23:30:00,3.1810,3.1830,3.1790,3.1830,504
2010-02-16,23:35:00,3.1830,3.1970,3.1825,3.1940,845
2010-02-16,23:40:00,3.1945,3.1980,3.1905,3.1925,418
2010-02-16,23:45:00,3.1925,3.1970,3.1905,3.1970,499
2010-02-16,23:50:00,3.1970,3.1995,3.1910,3.1925,437
2010-02-16,23:55:00,3.1930,3.1950,3.1890,3.1925,245
2010-02-17,00:00:00,3.1935,3.2075,3.1925,3.2070,622
2010-02-17,00:05:00,3.2075,3.2080,3.1970,3.1980,775
2010-02-17,00:10:00,3.1975,3.2000,3.1965,3.1970,295
2010-02-17,00:15:00,3.1985,3.2055,3.1980,3.2015,401
2010-02-17,00:20:00,3.2020,3.2050,3.1940,3.1945,352
2010-02-17,00:25:00,3.1950,3.2010,3.1930,3.1990,249
2010-02-17,00:30:00,3.2000,3.2095,3.2000,3.2040,461
2010-02-17,00:35:00,3.2045,3.2175,3.2035,3.2150,759
2010-02-17,00:40:00,3.2145,3.2175,3.2140,3.2165,352
2010-02-17,00:45:00,3.2160,3.2220,3.2130,3.2185,422
2010-02-17,00:50:00,3.2190,3.2220,3.2165,3.2220,367
2010-02-17,00:55:00,3.2220,3.2240,3.2175,3.2185,384
2010-02-17,01:00:00,3.2180,3.2205,3.2150,3.2185,406
2010-02-17,01:05:00,3.2185,3.2210,3.2175,3.2190,155
2010-02-17,01:10:00,3.2190,3.2195,3.2170,3.2180,186
2010-02-17,01:15:00,3.2180,3.2195,3.2170,3.2195,105
2010-02-17,01:20:00,3.2195,3.2220,3.2185,3.2200,264
2010-02-17,01:25:00,3.2210,3.2260,3.2210,3.2230,384
2010-02-17,01:30:00,3.2235,3.2240,3.2210,3.2220,236
2010-02-17,01:35:00,3.2225,3.2225,3.2205,3.2215,235
2010-02-17,01:40:00,3.2225,3.2235,3.2205,3.2225,183
2010-02-17,01:45:00,3.2225,3.2245,3.2220,3.2225,235
2010-02-17,01:50:00,3.2230,3.2240,3.2220,3.2220,210
2010-02-17,01:55:00,3.2220,3.2245,3.2195,3.2240,659
2010-02-17,02:00:00,3.2240,3.2245,3.2195,3.2200,249
2010-02-17,02:05:00,3.2205,3.2215,3.2200,3.2200,112
2010-02-17,02:10:00,3.2205,3.2220,3.2200,3.2205,92
2010-02-17,02:15:00,3.2205,3.2225,3.2195,3.2225,93
2010-02-17,02:20:00,3.2230,3.2235,3.2215,3.2220,102
2010-02-17,02:25:00,3.2220,3.2235,3.2205,3.2220,160
2010-02-17,02:30:00,3.2220,3.2240,3.2210,3.2230,118
2010-02-17,02:35:00,3.2230,3.2245,3.2210,3.2225,43
2010-02-17,02:40:00,3.2225,3.2225,3.2210,3.2210,23
2010-02-17,02:45:00,3.2215,3.2220,3.2210,3.2210,23
2010-02-17,02:50:00,3.2220,3.2230,3.2215,3.2230,35
2010-02-17,02:55:00,3.2220,3.2240,3.2220,3.2230,56
2010-02-17,03:00:00,3.2225,3.2230,3.2210,3.2220,33
2010-02-17,03:05:00,3.2220,3.2220,3.2205,3.2210,36
2010-02-17,03:10:00,3.2205,3.2210,3.2205,3.2210,4
2010-02-17,03:15:00,3.2215,3.2215,3.2205,3.2205,3
2010-02-17,03:20:00,3.2205,3.2220,3.2205,3.2220,23
2010-02-17,03:25:00,3.2220,3.2235,3.2220,3.2230,17
2010-02-17,03:30:00,3.2225,3.2225,3.2210,3.2215,16
2010-02-17,03:35:00,3.2215,3.2220,3.2210,3.2220,7
2010-02-17,03:40:00,3.2205,3.2205,3.2205,3.2205,11
2010-02-17,03:45:00,3.2200,3.2210,3.2200,3.2200,3
2010-02-17,03:50:00,3.2210,3.2215,3.2210,3.2210,8
2010-02-17,03:55:00,3.2205,3.2205,3.2200,3.2200,31
2010-02-17,04:00:00,3.2215,3.2215,3.2200,3.2215,6
2010-02-17,04:05:00,3.2200,3.2215,3.2200,3.2215,6
2010-02-17,04:10:00,3.2195,3.2200,3.2175,3.2190,12
2010-02-17,04:15:00,3.2210,3.2210,3.2200,3.2210,7
2010-02-17,04:20:00,3.2210,3.2220,3.2210,3.2220,4
2010-02-17,04:25:00,3.2225,3.2230,3.2215,3.2230,8
2010-02-17,04:30:00,3.2215,3.2250,3.2215,3.2240,36
2010-02-17,04:35:00,3.2240,3.2250,3.2225,3.2250,17
2010-02-17,04:40:00,3.2245,3.2250,3.2210,3.2210,14
2010-02-17,04:45:00,3.2215,3.2225,3.2210,3.2225,13
2010-02-17,04:50:00,3.2220,3.2220,3.2200,3.2200,11
2010-02-17,04:55:00,3.2200,3.2200,3.2175,3.2175,13
2010-02-17,05:00:00,3.2165,3.2205,3.2150,3.2205,21
2010-02-17,05:05:00,3.2200,3.2205,3.2195,3.2195,3
2010-02-17,05:10:00,3.2195,3.2205,3.2190,3.2190,3
2010-02-17,05:15:00,3.2205,3.2220,3.2205,3.2220,3
2010-02-17,05:20:00,3.2195,3.2200,3.2195,3.2200,2
2010-02-17,05:25:00,3.2215,3.2225,3.2215,3.2225,11
2010-02-17,05:30:00,3.2225,3.2225,3.2200,3.2200,6
2010-02-17,05:35:00,3.2200,3.2215,3.2200,3.2215,3
2010-02-17,05:40:00,3.2200,3.2245,3.2195,3.2200,17
2010-02-17,05:50:00,3.2200,3.2200,3.2200,3.2200,4
2010-02-17,05:55:00,3.2195,3.2195,3.2190,3.2195,10
2010-02-17,06:00:00,3.2185,3.2185,3.2185,3.2185,1
2010-02-17,06:05:00,3.2185,3.2185,3.2165,3.2175,5
2010-02-17,06:10:00,3.2170,3.2185,3.2170,3.2185,2
2010-02-17,06:15:00,3.2215,3.2215,3.2215,3.2215,1
2010-02-17,07:00:00,3.1940,3.2215,3.1940,3.2080,42
2010-02-17,07:05:00,3.2090,3.2100,3.2070,3.2090,25
2010-02-17,07:10:00,3.2075,3.2075,3.2070,3.2075,4
2010-02-17,07:15:00,3.2085,3.2085,3.2070,3.2080,13
2010-02-17,07:20:00,3.2085,3.2130,3.2085,3.2130,8
2010-02-17,07:25:00,3.2105,3.2105,3.2105,3.2105,3
2010-02-17,07:30:00,3.2080,3.2080,3.2080,3.2080,2
2010-02-17,07:35:00,3.2125,3.2125,3.2125,3.2125,1
2010-02-17,07:40:00,3.2085,3.2130,3.2075,3.2130,8
2010-02-17,07:45:00,3.2120,3.2120,3.2120,3.2120,1
2010-02-17,07:50:00,3.2120,3.2195,3.2120,3.2195,17
2010-02-17,07:55:00,3.2195,3.2200,3.2195,3.2200,7
2010-02-17,08:00:00,3.2160,3.2185,3.2135,3.2150,10
2010-02-17,08:05:00,3.2135,3.2135,3.2135,3.2135,1
2010-02-17,08:15:00,3.2145,3.2145,3.2125,3.2125,2
2010-02-17,08:20:00,3.2125,3.2125,3.2110,3.2110,4
2010-02-17,08:25:00,3.2105,3.2105,3.2095,3.2095,3
2010-02-17,08:30:00,3.2105,3.2105,3.2105,3.2105,2
2010-02-17,08:35:00,3.2130,3.2130,3.2105,3.2105,3
2010-02-17,08:40:00,3.2100,3.2100,3.2100,3.2100,4
2010-02-17,08:45:00,3.2090,3.2090,3.2090,3.2090,1
2010-02-17,08:50:00,3.2090,3.2090,3.2090,3.2090,1
2010-02-17,08:55:00,3.2110,3.2110,3.2110,3.2110,1
2010-02-17,09:00:00,3.2130,3.2215,3.2130,3.2200,23
2010-02-17,09:05:00,3.2200,3.2200,3.2200,3.2200,2
2010-02-17,09:10:00,3.2210,3.2230,3.2190,3.2230,21
2010-02-17,09:15:00,3.2210,3.2245,3.2210,3.2220,22
2010-02-17,09:20:00,3.2220,3.2340,3.2215,3.2285,89
2010-02-17,09:25:00,3.2270,3.2320,3.2270,3.2320,5
2010-02-17,09:30:00,3.2285,3.2335,3.2275,3.2275,14
2010-02-17,09:35:00,3.2295,3.2295,3.2270,3.2270,12
2010-02-17,09:40:00,3.2265,3.2275,3.2250,3.2275,11
2010-02-17,09:45:00,3.2275,3.2290,3.2270,3.2270,10
2010-02-17,09:50:00,3.2270,3.2275,3.2245,3.2270,5
2010-02-17,09:55:00,3.2270,3.2290,3.2245,3.2290,10
2010-02-17,10:00:00,3.2270,3.2270,3.2265,3.2265,4
2010-02-17,10:05:00,3.2265,3.2300,3.2255,3.2255,11
2010-02-17,10:10:00,3.2240,3.2240,3.2240,3.2240,3
2010-02-17,10:15:00,3.2235,3.2235,3.2205,3.2235,11
2010-02-17,10:20:00,3.2220,3.2245,3.2220,3.2235,5
2010-02-17,10:35:00,3.2225,3.2235,3.2205,3.2205,13
2010-02-17,10:40:00,3.2220,3.2230,3.2215,3.2215,6
2010-02-17,10:45:00,3.2210,3.2210,3.2210,3.2210,1
2010-02-17,10:50:00,3.2215,3.2235,3.2205,3.2205,9
2010-02-17,10:55:00,3.2200,3.2200,3.2200,3.2200,16
2010-02-17,11:00:00,3.2200,3.2200,3.2200,3.2200,4
2010-02-17,11:10:00,3.2210,3.2210,3.2180,3.2185,32
2010-02-17,11:15:00,3.2185,3.2185,3.2170,3.2170,2
2010-02-17,11:20:00,3.2185,3.2200,3.2185,3.2200,7
2010-02-17,11:25:00,3.2200,3.2200,3.2200,3.2200,1
2010-02-17,11:30:00,3.2205,3.2205,3.2165,3.2165,7
2010-02-17,11:35:00,3.2150,3.2150,3.2150,3.2150,3
2010-02-17,11:55:00,3.2165,3.2165,3.2160,3.2160,5
2010-02-17,12:00:00,3.2200,3.2220,3.2200,3.2220,11
2010-02-17,12:05:00,3.2215,3.2220,3.2215,3.2220,12
2010-02-17,12:10:00,3.2225,3.2245,3.2205,3.2205,16
2010-02-17,12:15:00,3.2180,3.2210,3.2180,3.2210,9
2010-02-17,12:20:00,3.2225,3.2225,3.2225,3.2225,1
2010-02-17,12:25:00,3.2185,3.2185,3.2175,3.2180,6
2010-02-17,12:30:00,3.2175,3.2190,3.2170,3.2180,31
2010-02-17,12:35:00,3.2180,3.2205,3.2180,3.2205,21
2010-02-17,12:40:00,3.2205,3.2330,3.2205,3.2330,56
2010-02-17,12:45:00,3.2335,3.2345,3.2320,3.2340,54
2010-02-17,12:50:00,3.2345,3.2350,3.2325,3.2350,69
2010-02-17,12:55:00,3.2350,3.2360,3.2330,3.2335,40
2010-02-17,13:00:00,3.2325,3.2325,3.2310,3.2325,12
2010-02-17,13:05:00,3.2320,3.2320,3.2300,3.2305,18
2010-02-17,13:10:00,3.2305,3.2315,3.2300,3.2300,16
2010-02-17,13:15:00,3.2305,3.2315,3.2300,3.2315,10
2010-02-17,13:20:00,3.2325,3.2330,3.2325,3.2325,13
2010-02-17,13:25:00,3.2325,3.2330,3.2320,3.2325,7
2010-02-17,13:30:00,3.2325,3.2330,3.2320,3.2320,15
2010-02-17,13:35:00,3.2325,3.2325,3.2320,3.2320,3
2010-02-17,13:40:00,3.2315,3.2315,3.2295,3.2300,14
2010-02-17,13:45:00,3.2305,3.2305,3.2305,3.2305,1
2010-02-17,13:50:00,3.2320,3.2340,3.2320,3.2340,5
2010-02-17,13:55:00,3.2340,3.2345,3.2325,3.2335,9
2010-02-17,14:00:00,3.2340,3.2350,3.2335,3.2335,20
2010-02-17,14:05:00,3.2330,3.2340,3.2330,3.2335,10
2010-02-17,14:10:00,3.2330,3.2330,3.2330,3.2330,1
2010-02-17,14:15:00,3.2300,3.2300,3.2300,3.2300,3
2010-02-17,14:20:00,3.2305,3.2320,3.2305,3.2320,5
2010-02-17,14:25:00,3.2315,3.2340,3.2315,3.2340,11
2010-02-17,14:30:00,3.2335,3.2345,3.2335,3.2335,7
2010-02-17,14:35:00,3.2325,3.2325,3.2295,3.2300,11
2010-02-17,14:40:00,3.2280,3.2285,3.2270,3.2280,13
2010-02-17,14:45:00,3.2270,3.2295,3.2270,3.2280,16
2010-02-17,14:50:00,3.2285,3.2290,3.2280,3.2280,5
2010-02-17,14:55:00,3.2295,3.2300,3.2290,3.2290,4
2010-02-17,15:00:00,3.2280,3.2295,3.2270,3.2270,33
2010-02-17,15:05:00,3.2270,3.2280,3.2260,3.2260,19
2010-02-17,15:10:00,3.2255,3.2290,3.2255,3.2290,33
2010-02-17,15:15:00,3.2275,3.2280,3.2235,3.2250,53
2010-02-17,15:20:00,3.2245,3.2245,3.2210,3.2210,55
2010-02-17,15:25:00,3.2210,3.2240,3.2185,3.2200,33
2010-02-17,15:30:00,3.2190,3.2230,3.2190,3.2220,25
2010-02-17,15:35:00,3.2215,3.2240,3.2215,3.2240,13
2010-02-17,15:40:00,3.2250,3.2340,3.2250,3.2340,40
2010-02-17,15:45:00,3.2335,3.2365,3.2330,3.2355,24
2010-02-17,15:50:00,3.2355,3.2445,3.2355,3.2445,78
2010-02-17,15:55:00,3.2445,3.2535,3.2440,3.2535,273
2010-02-17,16:00:00,3.2530,3.2610,3.2525,3.2570,209
2010-02-17,16:05:00,3.2575,3.2655,3.2570,3.2580,177
2010-02-17,16:10:00,3.2585,3.2625,3.2585,3.2605,94
2010-02-17,16:15:00,3.2610,3.2610,3.2550,3.2550,142
2010-02-17,16:20:00,3.2550,3.2570,3.2530,3.2535,82
2010-02-17,16:25:00,3.2535,3.2540,3.2510,3.2520,67
2010-02-17,16:30:00,3.2520,3.2535,3.2470,3.2470,119
2010-02-17,16:35:00,3.2495,3.2555,3.2470,3.2555,76
2010-02-17,16:40:00,3.2560,3.2620,3.2555,3.2615,59
2010-02-17,16:45:00,3.2620,3.2680,3.2585,3.2620,105
2010-02-17,16:50:00,3.2600,3.2610,3.2555,3.2575,87
2010-02-17,16:55:00,3.2575,3.2575,3.2515,3.2545,56
2010-02-17,17:00:00,3.2525,3.2535,3.2415,3.2440,79
2010-02-17,17:05:00,3.2440,3.2460,3.2425,3.2450,65
2010-02-17,17:10:00,3.2460,3.2465,3.2420,3.2420,21
2010-02-17,17:15:00,3.2420,3.2420,3.2370,3.2400,75
2010-02-17,17:20:00,3.2400,3.2435,3.2400,3.2430,27
2010-02-17,17:25:00,3.2430,3.2450,3.2425,3.2440,18
2010-02-17,17:30:00,3.2435,3.2450,3.2415,3.2435,34
2010-02-17,17:35:00,3.2440,3.2455,3.2405,3.2425,73
2010-02-17,17:40:00,3.2425,3.2445,3.2405,3.2440,57
2010-02-17,17:45:00,3.2445,3.2450,3.2410,3.2410,42
2010-02-17,17:50:00,3.2410,3.2410,3.2380,3.2380,24
2010-02-17,17:55:00,3.2375,3.2400,3.2335,3.2375,109
2010-02-17,18:00:00,3.2390,3.2410,3.2360,3.2405,125
2010-02-17,18:05:00,3.2405,3.2430,3.2360,3.2370,142
2010-02-17,18:10:00,3.2385,3.2395,3.2360,3.2395,37
2010-02-17,18:15:00,3.2400,3.2435,3.2385,3.2385,60
2010-02-17,18:20:00,3.2395,3.2395,3.2325,3.2330,67
2010-02-17,18:25:00,3.2330,3.2350,3.2315,3.2345,131
2010-02-17,18:30:00,3.2335,3.2350,3.2310,3.2325,64
2010-02-17,18:35:00,3.2320,3.2355,3.2320,3.2325,35
2010-02-17,18:40:00,3.2330,3.2395,3.2330,3.2380,18
2010-02-17,18:45:00,3.2385,3.2385,3.2360,3.2365,40
2010-02-17,18:50:00,3.2370,3.2375,3.2335,3.2345,47
2010-02-17,18:55:00,3.2330,3.2335,3.2280,3.2285,81
2010-02-17,19:00:00,3.2290,3.2315,3.2275,3.2295,60
2010-02-17,19:05:00,3.2285,3.2285,3.2260,3.2285,62
2010-02-17,19:10:00,3.2285,3.2300,3.2265,3.2275,54
2010-02-17,19:15:00,3.2270,3.2290,3.2235,3.2235,70
2010-02-17,19:20:00,3.2245,3.2245,3.1970,3.2140,373
2010-02-17,19:25:00,3.2145,3.2230,3.2140,3.2230,131
2010-02-17,19:30:00,3.2220,3.2255,3.2200,3.2255,33
2010-02-17,19:35:00,3.2230,3.2295,3.2230,3.2290,31
2010-02-17,19:40:00,3.2280,3.2290,3.2230,3.2275,107
2010-02-17,19:45:00,3.2275,3.2285,3.2250,3.2285,31
2010-02-17,19:50:00,3.2290,3.2325,3.2280,3.2280,93
2010-02-17,19:55:00,3.2280,3.2295,3.2255,3.2265,77
2010-02-17,20:00:00,3.2270,3.2285,3.2235,3.2235,47
2010-02-17,20:05:00,3.2235,3.2260,3.2230,3.2260,67
2010-02-17,20:10:00,3.2270,3.2290,3.2225,3.2250,115
2010-02-17,20:15:00,3.2250,3.2265,3.2220,3.2225,76
2010-02-17,20:20:00,3.2225,3.2245,3.2220,3.2235,66
2010-02-17,20:25:00,3.2225,3.2270,3.2225,3.2240,82
2010-02-17,20:30:00,3.2250,3.2260,3.2205,3.2230,141
2010-02-17,20:35:00,3.2225,3.2280,3.2220,3.2235,165
2010-02-17,20:40:00,3.2240,3.2255,3.2200,3.2215,132
2010-02-17,20:45:00,3.2210,3.2295,3.2205,3.2265,154
2010-02-17,20:50:00,3.2270,3.2340,3.2245,3.2275,228
2010-02-17,20:55:00,3.2280,3.2305,3.2275,3.2290,56
2010-02-17,21:00:00,3.2295,3.2405,3.2290,3.2380,157
2010-02-17,21:05:00,3.2380,3.2410,3.2365,3.2405,120
2010-02-17,21:10:00,3.2410,3.2445,3.2355,3.2405,549
2010-02-17,21:15:00,3.2410,3.2410,3.2330,3.2360,275
2010-02-17,21:20:00,3.2360,3.2360,3.2265,3.2305,287
2010-02-17,21:25:00,3.2305,3.2330,3.2305,3.2320,185
2010-02-17,21:30:00,3.2320,3.2370,3.2315,3.2360,352
2010-02-17,21:35:00,3.2375,3.2375,3.2320,3.2340,153
2010-02-17,21:40:00,3.2340,3.2425,3.2340,3.2420,179
2010-02-17,21:45:00,3.2420,3.2480,3.2410,3.2465,522
2010-02-17,21:50:00,3.2465,3.2625,3.2460,3.2570,836
2010-02-17,21:55:00,3.2565,3.2630,3.2510,3.2510,355
2010-02-17,22:00:00,3.2515,3.2520,3.2400,3.2485,341
2010-02-17,22:05:00,3.2480,3.2520,3.2450,3.2475,233
2010-02-17,22:10:00,3.2470,3.2480,3.2375,3.2410,227
2010-02-17,22:15:00,3.2410,3.2435,3.2350,3.2395,405
2010-02-17,22:20:00,3.2400,3.2400,3.2350,3.2370,170
2010-02-17,22:25:00,3.2375,3.2425,3.2370,3.2410,104
2010-02-17,22:30:00,3.2410,3.2470,3.2385,3.2455,365
2010-02-17,22:35:00,3.2455,3.2505,3.2420,3.2470,279
2010-02-17,22:40:00,3.2475,3.2520,3.2455,3.2500,404
2010-02-17,22:45:00,3.2500,3.2565,3.2475,3.2555,407
2010-02-17,22:50:00,3.2560,3.2560,3.2475,3.2510,331
2010-02-17,22:55:00,3.2510,3.2530,3.2435,3.2465,324
2010-02-17,23:00:00,3.2455,3.2530,3.2385,3.2385,346
2010-02-17,23:05:00,3.2390,3.2510,3.2380,3.2500,411
2010-02-17,23:10:00,3.2495,3.2505,3.2435,3.2480,269
2010-02-17,23:15:00,3.2480,3.2565,3.2480,3.2530,396
2010-02-17,23:20:00,3.2525,3.2555,3.2500,3.2540,417
2010-02-17,23:25:00,3.2535,3.2535,3.2465,3.2500,400
2010-02-17,23:30:00,3.2510,3.2540,3.2485,3.2540,269
2010-02-17,23:35:00,3.2540,3.2540,3.2410,3.2410,494
2010-02-17,23:40:00,3.2410,3.2420,3.2360,3.2370,623
2010-02-17,23:45:00,3.2365,3.2430,3.2305,3.2385,509
2010-02-17,23:50:00,3.2385,3.2390,3.2265,3.2275,356
2010-02-17,23:55:00,3.2285,3.2305,3.2230,3.2305,503
2010-02-18,00:00:00,3.2295,3.2300,3.2135,3.2155,504
2010-02-18,00:05:00,3.2145,3.2160,3.2075,3.2130,584
2010-02-18,00:10:00,3.2130,3.2200,3.2080,3.2175,260
2010-02-18,00:15:00,3.2180,3.2265,3.2175,3.2220,358
2010-02-18,00:20:00,3.2225,3.2285,3.2205,3.2275,208
2010-02-18,00:25:00,3.2270,3.2275,3.2140,3.2140,425
2010-02-18,00:30:00,3.2140,3.2140,3.2060,3.2065,339
2010-02-18,00:35:00,3.2070,3.2145,3.2025,3.2040,319
2010-02-18,00:40:00,3.2040,3.2055,3.1980,3.2040,488
2010-02-18,00:45:00,3.2045,3.2145,3.2045,3.2140,331
2010-02-18,00:50:00,3.2120,3.2215,3.2110,3.2180,321
2010-02-18,00:55:00,3.2170,3.2190,3.2135,3.2165,187
2010-02-18,01:00:00,3.2170,3.2280,3.2170,3.2225,176
2010-02-18,01:05:00,3.2225,3.2225,3.2190,3.2210,134
2010-02-18,01:10:00,3.2205,3.2245,3.2200,3.2210,116
2010-02-18,01:15:00,3.2210,3.2350,3.2210,3.2340,197
2010-02-18,01:20:00,3.2335,3.2355,3.2285,3.2345,201
2010-02-18,01:25:00,3.2340,3.2365,3.2330,3.2335,109
2010-02-18,01:30:00,3.2340,3.2355,3.2320,3.2335,150
2010-02-18,01:35:00,3.2335,3.2340,3.2290,3.2295,152
2010-02-18,01:40:00,3.2300,3.2315,3.2280,3.2280,121
2010-02-18,01:45:00,3.2275,3.2300,3.2240,3.2285,158
2010-02-18,01:50:00,3.2280,3.2300,3.2255,3.2290,164
2010-02-18,01:55:00,3.2295,3.2415,3.2295,3.2410,396
2010-02-18,02:00:00,3.2410,3.2420,3.2355,3.2360,265
2010-02-18,02:05:00,3.2370,3.2390,3.2360,3.2370,84
2010-02-18,02:10:00,3.2375,3.2380,3.2340,3.2340,113
2010-02-18,02:15:00,3.2375,3.2400,3.2355,3.2395,65
2010-02-18,02:20:00,3.2400,3.2415,3.2380,3.2380,73
2010-02-18,02:25:00,3.2385,3.2405,3.2360,3.2395,71
2010-02-18,02:30:00,3.2400,3.2410,3.2320,3.2335,84
2010-02-18,02:35:00,3.2330,3.2385,3.2320,3.2385,44
2010-02-18,02:40:00,3.2370,3.2385,3.2360,3.2370,27
2010-02-18,02:45:00,3.2360,3.2360,3.2310,3.2310,35
2010-02-18,02:50:00,3.2310,3.2315,3.2290,3.2310,58
2010-02-18,02:55:00,3.2310,3.2310,3.2285,3.2300,44
2010-02-18,03:00:00,3.2280,3.2300,3.2205,3.2260,137
2010-02-18,03:05:00,3.2265,3.2400,3.2215,3.2330,174
2010-02-18,03:10:00,3.2325,3.2335,3.2270,3.2280,41
2010-02-18,03:15:00,3.2285,3.2300,3.2250,3.2255,35
2010-02-18,03:20:00,3.2250,3.2265,3.2230,3.2250,44
2010-02-18,03:25:00,3.2260,3.2330,3.2250,3.2310,47
2010-02-18,03:30:00,3.2310,3.2335,3.2280,3.2335,51
2010-02-18,03:35:00,3.2350,3.2375,3.2300,3.2310,26
2010-02-18,03:40:00,3.2365,3.2395,3.2325,3.2345,48
2010-02-18,03:45:00,3.2330,3.2355,3.2325,3.2355,15
2010-02-18,03:50:00,3.2320,3.2320,3.2300,3.2300,9
2010-02-18,03:55:00,3.2310,3.2320,3.2305,3.2315,17
2010-02-18,04:00:00,3.2315,3.2335,3.2310,3.2335,9
2010-02-18,04:05:00,3.2320,3.2320,3.2320,3.2320,1
2010-02-18,04:10:00,3.2340,3.2345,3.2340,3.2345,4
2010-02-18,04:15:00,3.2350,3.2350,3.2335,3.2345,4
2010-02-18,04:20:00,3.2335,3.2335,3.2335,3.2335,1
2010-02-18,04:25:00,3.2320,3.2345,3.2320,3.2345,11
2010-02-18,04:30:00,3.2395,3.2395,3.2335,3.2335,12
2010-02-18,04:35:00,3.2355,3.2510,3.2355,3.2450,186
2010-02-18,04:40:00,3.2445,3.2445,3.2415,3.2440,11
2010-02-18,04:45:00,3.2420,3.2420,3.2365,3.2380,12
2010-02-18,04:50:00,3.2400,3.2415,3.2385,3.2390,6
2010-02-18,04:55:00,3.2385,3.2410,3.2380,3.2410,12
2010-02-18,05:00:00,3.2410,3.2435,3.2400,3.2420,23
2010-02-18,05:05:00,3.2445,3.2505,3.2420,3.2500,39
2010-02-18,05:10:00,3.2500,3.2500,3.2445,3.2445,12
2010-02-18,05:15:00,3.2460,3.2470,3.2420,3.2420,15
2010-02-18,05:20:00,3.2410,3.2440,3.2390,3.2435,7
2010-02-18,05:25:00,3.2445,3.2445,3.2390,3.2390,37
2010-02-18,05:30:00,3.2385,3.2400,3.2350,3.2350,29
2010-02-18,05:35:00,3.2395,3.2400,3.2360,3.2360,8
2010-02-18,05:40:00,3.2360,3.2395,3.2315,3.2330,27
2010-02-18,05:45:00,3.2315,3.2315,3.2300,3.2300,16
2010-02-18,05:50:00,3.2315,3.2370,3.2315,3.2370,8
2010-02-18,05:55:00,3.2380,3.2440,3.2315,3.2315,25
2010-02-18,06:00:00,3.2315,3.2415,3.2315,3.2415,8
2010-02-18,06:05:00,3.2400,3.2475,3.2385,3.2390,17
2010-02-18,06:10:00,3.2430,3.2430,3.2390,3.2395,5
2010-02-18,06:25:00,3.2395,3.2395,3.2395,3.2395,1
2010-02-18,07:00:00,3.2350,3.2400,3.2310,3.2310,15
2010-02-18,07:05:00,3.2305,3.2315,3.2270,3.2285,74
2010-02-18,07:10:00,3.2290,3.2290,3.2275,3.2280,6
2010-02-18,07:15:00,3.2295,3.2335,3.2295,3.2330,21
2010-02-18,07:20:00,3.2290,3.2290,3.2280,3.2280,5
2010-02-18,07:30:00,3.2310,3.2310,3.2310,3.2310,1
2010-02-18,07:35:00,3.2315,3.2315,3.2315,3.2315,1
2010-02-18,07:40:00,3.2340,3.2340,3.2295,3.2310,6
2010-02-18,07:45:00,3.2305,3.2330,3.2295,3.2305,7
2010-02-18,07:50:00,3.2300,3.2300,3.2300,3.2300,1
2010-02-18,07:55:00,3.2300,3.2300,3.2300,3.2300,14
2010-02-18,08:00:00,3.2305,3.2315,3.2305,3.2315,6
2010-02-18,08:05:00,3.2330,3.2330,3.2300,3.2300,3
2010-02-18,08:10:00,3.2295,3.2295,3.2240,3.2240,9
2010-02-18,08:15:00,3.2245,3.2245,3.2240,3.2240,2
2010-02-18,08:20:00,3.2240,3.2240,3.2210,3.2210,27
2010-02-18,08:25:00,3.2220,3.2225,3.2170,3.2175,39
2010-02-18,08:30:00,3.2170,3.2175,3.2150,3.2160,37
2010-02-18,08:35:00,3.2155,3.2165,3.2115,3.2115,26
2010-02-18,08:40:00,3.2125,3.2140,3.2080,3.2125,42
2010-02-18,08:45:00,3.2140,3.2160,3.2120,3.2140,7
2010-02-18,08:50:00,3.2140,3.2195,3.2125,3.2175,37
2010-02-18,08:55:00,3.2170,3.2185,3.2150,3.2180,10
2010-02-18,09:00:00,3.2165,3.2175,3.2105,3.2105,57
2010-02-18,09:05:00,3.2110,3.2135,3.2085,3.2115,53
2010-02-18,09:10:00,3.2130,3.2135,3.2100,3.2100,10
2010-02-18,09:15:00,3.2095,3.2110,3.2070,3.2075,57
2010-02-18,09:20:00,3.2110,3.2170,3.2075,3.2130,32
2010-02-18,09:25:00,3.2110,3.2160,3.2110,3.2130,12
2010-02-18,09:30:00,3.2140,3.2160,3.2120,3.2120,12
2010-02-18,09:40:00,3.2150,3.2160,3.2120,3.2120,25
2010-02-18,09:45:00,3.2150,3.2160,3.2110,3.2110,15
2010-02-18,09:50:00,3.2110,3.2135,3.2105,3.2135,7
2010-02-18,09:55:00,3.2135,3.2140,3.2065,3.2120,33
2010-02-18,10:00:00,3.2080,3.2085,3.2050,3.2060,22
2010-02-18,10:05:00,3.2055,3.2060,3.2045,3.2045,22
2010-02-18,10:10:00,3.2050,3.2060,3.2040,3.2045,21
2010-02-18,10:15:00,3.2050,3.2070,3.2045,3.2065,28
2010-02-18,10:20:00,3.2050,3.2070,3.2040,3.2070,16
2010-02-18,10:25:00,3.2070,3.2085,3.2070,3.2085,9
2010-02-18,10:30:00,3.2085,3.2085,3.2060,3.2060,7
2010-02-18,10:35:00,3.2060,3.2060,3.2035,3.2060,25
2010-02-18,10:40:00,3.2060,3.2065,3.2045,3.2065,16
2010-02-18,10:45:00,3.2070,3.2080,3.2025,3.2035,32
2010-02-18,10:50:00,3.2035,3.2035,3.2030,3.2030,3
2010-02-18,10:55:00,3.2030,3.2040,3.2030,3.2040,10
2010-02-18,11:00:00,3.2040,3.2040,3.2030,3.2030,2
2010-02-18,11:05:00,3.2050,3.2080,3.2050,3.2080,5
2010-02-18,11:10:00,3.2055,3.2060,3.2055,3.2060,2
2010-02-18,11:15:00,3.2050,3.2050,3.2050,3.2050,1
2010-02-18,11:25:00,3.2085,3.2095,3.2085,3.2095,3
2010-02-18,11:30:00,3.2065,3.2100,3.2065,3.2075,5
2010-02-18,11:35:00,3.2075,3.2100,3.2075,3.2100,9
2010-02-18,11:40:00,3.2090,3.2115,3.2090,3.2115,46
2010-02-18,11:45:00,3.2120,3.2145,3.2120,3.2140,3
2010-02-18,11:50:00,3.2120,3.2150,3.2120,3.2120,8
2010-02-18,11:55:00,3.2130,3.2150,3.2130,3.2150,2
2010-02-18,12:00:00,3.2150,3.2150,3.2145,3.2150,5
2010-02-18,12:05:00,3.2145,3.2145,3.2140,3.2140,11
2010-02-18,12:10:00,3.2140,3.2140,3.2125,3.2125,7
2010-02-18,12:15:00,3.2120,3.2125,3.2105,3.2125,5
2010-02-18,12:20:00,3.2115,3.2115,3.2115,3.2115,4
2010-02-18,12:30:00,3.2140,3.2145,3.2120,3.2120,42
2010-02-18,12:35:00,3.2115,3.2130,3.2080,3.2090,54
2010-02-18,12:40:00,3.2085,3.2095,3.2085,3.2095,28
2010-02-18,12:45:00,3.2085,3.2085,3.2060,3.2065,18
2010-02-18,12:50:00,3.2065,3.2075,3.2050,3.2060,33
2010-02-18,12:55:00,3.2050,3.2050,3.2035,3.2035,26
2010-02-18,13:00:00,3.2030,3.2060,3.2025,3.2030,24
2010-02-18,13:05:00,3.2040,3.2045,3.2020,3.2030,50
2010-02-18,13:10:00,3.2030,3.2030,3.2005,3.2005,72
2010-02-18,13:15:00,3.2005,3.2005,3.1985,3.1990,44
2010-02-18,13:20:00,3.1985,3.2000,3.1975,3.2000,18
2010-02-18,13:25:00,3.2000,3.2015,3.2000,3.2010,10
2010-02-18,13:30:00,3.2020,3.2035,3.2020,3.2035,7
2010-02-18,13:35:00,3.2035,3.2035,3.1985,3.1985,18
2010-02-18,13:40:00,3.1985,3.2025,3.1975,3.2025,14
2010-02-18,13:45:00,3.2010,3.2035,3.1995,3.1995,14
2010-02-18,13:50:00,3.2000,3.2010,3.2000,3.2010,4
2010-02-18,13:55:00,3.2020,3.2020,3.2020,3.2020,2
2010-02-18,14:00:00,3.2015,3.2035,3.2015,3.2035,4
2010-02-18,14:05:00,3.2035,3.2040,3.2030,3.2030,7
2010-02-18,14:10:00,3.2030,3.2030,3.2030,3.2030,3
2010-02-18,14:15:00,3.2050,3.2080,3.2045,3.2080,22
2010-02-18,14:20:00,3.2060,3.2060,3.2050,3.2050,5
2010-02-18,14:25:00,3.2045,3.2050,3.2030,3.2030,8
2010-02-18,14:30:00,3.2005,3.2015,3.1955,3.1955,56
2010-02-18,14:35:00,3.1955,3.1960,3.1940,3.1945,21
2010-02-18,14:40:00,3.1950,3.2080,3.1950,3.2035,49
2010-02-18,14:45:00,3.2040,3.2055,3.2015,3.2020,17
2010-02-18,14:50:00,3.2005,3.2035,3.2000,3.2030,21
2010-02-18,14:55:00,3.2030,3.2055,3.2030,3.2055,14
2010-02-18,15:00:00,3.2050,3.2070,3.2035,3.2070,39
2010-02-18,15:05:00,3.2065,3.2085,3.2060,3.2075,38
2010-02-18,15:10:00,3.2065,3.2065,3.2050,3.2050,30
2010-02-18,15:15:00,3.2035,3.2045,3.2010,3.2015,53
2010-02-18,15:20:00,3.2010,3.2020,3.1990,3.1990,44
2010-02-18,15:25:00,3.1990,3.2005,3.1980,3.1995,30
2010-02-18,15:30:00,3.1985,3.2025,3.1985,3.2025,19
2010-02-18,15:35:00,3.2005,3.2005,3.1950,3.1975,57
2010-02-18,15:40:00,3.1975,3.1990,3.1925,3.1935,70
2010-02-18,15:45:00,3.1930,3.1930,3.1895,3.1900,127
2010-02-18,15:50:00,3.1915,3.1950,3.1905,3.1905,44
2010-02-18,15:55:00,3.1900,3.1910,3.1880,3.1880,31
2010-02-18,16:00:00,3.1880,3.1915,3.1860,3.1895,134
2010-02-18,16:05:00,3.1895,3.1935,3.1890,3.1930,72
2010-02-18,16:10:00,3.1925,3.1930,3.1890,3.1905,75
2010-02-18,16:15:00,3.1915,3.1915,3.1860,3.1860,66
2010-02-18,16:20:00,3.1860,3.1865,3.1830,3.1850,65
2010-02-18,16:25:00,3.1850,3.1870,3.1830,3.1835,51
2010-02-18,16:30:00,3.1840,3.1855,3.1840,3.1845,68
2010-02-18,16:35:00,3.1850,3.1885,3.1830,3.1830,87
2010-02-18,16:40:00,3.1835,3.1845,3.1800,3.1835,139
2010-02-18,16:45:00,3.1825,3.1850,3.1810,3.1850,36
2010-02-18,16:50:00,3.1865,3.1940,3.1865,3.1925,97
2010-02-18,16:55:00,3.1930,3.1945,3.1915,3.1940,104
2010-02-18,17:00:00,3.1940,3.1950,3.1885,3.1915,64
2010-02-18,17:05:00,3.1900,3.1920,3.1895,3.1915,53
2010-02-18,17:10:00,3.1910,3.1965,3.1905,3.1960,125
2010-02-18,17:15:00,3.1950,3.1950,3.1915,3.1945,19
2010-02-18,17:20:00,3.1930,3.1930,3.1900,3.1915,28
2010-02-18,17:25:00,3.1910,3.1915,3.1880,3.1890,38
2010-02-18,17:30:00,3.1895,3.1925,3.1870,3.1915,82
2010-02-18,17:35:00,3.1925,3.1930,3.1880,3.1880,74
2010-02-18,17:40:00,3.1875,3.1900,3.1875,3.1900,14
2010-02-18,17:45:00,3.1905,3.1970,3.1900,3.1960,90
2010-02-18,17:50:00,3.1955,3.1985,3.1930,3.1935,64
2010-02-18,17:55:00,3.1940,3.1945,3.1920,3.1935,29
2010-02-18,18:00:00,3.1940,3.1970,3.1935,3.1965,56
2010-02-18,18:05:00,3.1970,3.1980,3.1950,3.1975,69
2010-02-18,18:10:00,3.1970,3.1985,3.1960,3.1970,21
2010-02-18,18:15:00,3.1975,3.1990,3.1970,3.1975,19
2010-02-18,18:20:00,3.1975,3.2025,3.1975,3.2025,102
2010-02-18,18:25:00,3.2020,3.2040,3.1975,3.1980,42
2010-02-18,18:30:00,3.1995,3.2025,3.1990,3.2000,19
2010-02-18,18:35:00,3.1990,3.2020,3.1980,3.2020,52
2010-02-18,18:40:00,3.2015,3.2050,3.2005,3.2045,78
2010-02-18,18:45:00,3.2060,3.2085,3.2050,3.2070,67
2010-02-18,18:50:00,3.2065,3.2100,3.2055,3.2085,109
2010-02-18,18:55:00,3.2080,3.2080,3.2025,3.2045,84
2010-02-18,19:00:00,3.2060,3.2060,3.2020,3.2020,14
2010-02-18,19:05:00,3.2025,3.2030,3.2020,3.2030,7
2010-02-18,19:10:00,3.2035,3.2035,3.2020,3.2020,7
2010-02-18,19:15:00,3.2010,3.2010,3.1985,3.1995,45
2010-02-18,19:20:00,3.1995,3.2045,3.1990,3.2045,23
2010-02-18,19:25:00,3.2045,3.2080,3.2040,3.2040,102
2010-02-18,19:30:00,3.2045,3.2075,3.2045,3.2075,14
2010-02-18,19:35:00,3.2070,3.2120,3.2070,3.2105,83
2010-02-18,19:40:00,3.2105,3.2110,3.2055,3.2055,54
2010-02-18,19:45:00,3.2055,3.2070,3.2040,3.2055,28
2010-02-18,19:50:00,3.2060,3.2065,3.2025,3.2060,23
2010-02-18,19:55:00,3.2065,3.2100,3.2065,3.2095,69
2010-02-18,20:00:00,3.2095,3.2095,3.2060,3.2070,52
2010-02-18,20:05:00,3.2070,3.2105,3.2040,3.2055,59
2010-02-18,20:10:00,3.2050,3.2065,3.2020,3.2020,60
2010-02-18,20:15:00,3.2025,3.2050,3.2015,3.2035,86
2010-02-18,20:20:00,3.2040,3.2135,3.2035,3.2125,204
2010-02-18,20:25:00,3.2110,3.2150,3.2100,3.2145,79
2010-02-18,20:30:00,3.2150,3.2160,3.2055,3.2070,142
2010-02-18,20:35:00,3.2065,3.2100,3.2065,3.2080,51
2010-02-18,20:40:00,3.2090,3.2095,3.2075,3.2095,66
2010-02-18,20:45:00,3.2095,3.2110,3.2085,3.2100,49
2010-02-18,20:50:00,3.2080,3.2100,3.2075,3.2100,37
2010-02-18,20:55:00,3.2090,3.2200,3.2075,3.2155,217
2010-02-18,21:00:00,3.2145,3.2225,3.2135,3.2185,405
2010-02-18,21:05:00,3.2180,3.2180,3.2130,3.2155,165
2010-02-18,21:10:00,3.2150,3.2180,3.2120,3.2180,184
2010-02-18,21:15:00,3.2180,3.2215,3.2175,3.2210,107
2010-02-18,21:20:00,3.2215,3.2290,3.2195,3.2275,414
2010-02-18,21:25:00,3.2275,3.2280,3.2215,3.2260,183
2010-02-18,21:30:00,3.2260,3.2265,3.2115,3.2135,558
2010-02-18,21:35:00,3.2130,3.2215,3.2090,3.2170,503
2010-02-18,21:40:00,3.2170,3.2200,3.2120,3.2125,289
2010-02-18,21:45:00,3.2120,3.2160,3.2095,3.2105,227
2010-02-18,21:50:00,3.2110,3.2190,3.2095,3.2185,241
2010-02-18,21:55:00,3.2180,3.2210,3.2170,3.2200,152
2010-02-18,22:00:00,3.2205,3.2260,3.2200,3.2250,524
2010-02-18,22:05:00,3.2250,3.2315,3.2225,3.2265,327
2010-02-18,22:10:00,3.2270,3.2310,3.2245,3.2280,225
2010-02-18,22:15:00,3.2275,3.2415,3.2270,3.2395,532
2010-02-18,22:20:00,3.2400,3.2520,3.2400,3.2500,686
2010-02-18,22:25:00,3.2510,3.2620,3.2480,3.2615,594
2010-02-18,22:30:00,3.2610,3.2625,3.2545,3.2575,665
2010-02-18,22:35:00,3.2575,3.2720,3.2575,3.2640,1136
2010-02-18,22:40:00,3.2640,3.2820,3.2640,3.2715,1360
2010-02-18,22:45:00,3.2715,3.2750,3.2660,3.2680,511
2010-02-18,22:50:00,3.2680,3.2945,3.2675,3.2940,1038
2010-02-18,22:55:00,3.2940,3.3140,3.2940,3.2980,1584
2010-02-18,23:00:00,3.2980,3.2995,3.2870,3.2935,806
2010-02-18,23:05:00,3.2925,3.2950,3.2815,3.2880,632
2010-02-18,23:10:00,3.2885,3.2985,3.2860,3.2960,547
2010-02-18,23:15:00,3.2965,3.3030,3.2960,3.2990,684
2010-02-18,23:20:00,3.2990,3.2990,3.2865,3.2870,386
2010-02-18,23:25:00,3.2875,3.2890,3.2815,3.2830,296
2010-02-18,23:30:00,3.2835,3.2845,3.2780,3.2805,299
2010-02-18,23:35:00,3.2805,3.2905,3.2790,3.2895,199
2010-02-18,23:40:00,3.2890,3.2895,3.2810,3.2825,123
2010-02-18,23:45:00,3.2830,3.2840,3.2795,3.2830,148
2010-02-18,23:50:00,3.2825,3.2870,3.2815,3.2835,356
2010-02-18,23:55:00,3.2845,3.2955,3.2830,3.2895,290
2010-02-19,00:00:00,3.2890,3.2965,3.2855,3.2875,231
2010-02-19,00:05:00,3.2865,3.2895,3.2795,3.2815,289
2010-02-19,00:10:00,3.2815,3.2940,3.2815,3.2915,267
2010-02-19,00:15:00,3.2910,3.2915,3.2790,3.2790,247
2010-02-19,00:20:00,3.2795,3.2880,3.2780,3.2840,229
2010-02-19,00:25:00,3.2840,3.2865,3.2810,3.2815,146
2010-02-19,00:30:00,3.2815,3.2815,3.2755,3.2800,381
2010-02-19,00:35:00,3.2810,3.2820,3.2695,3.2770,412
2010-02-19,00:40:00,3.2775,3.2790,3.2740,3.2770,121
2010-02-19,00:45:00,3.2790,3.2835,3.2750,3.2755,147
2010-02-19,00:50:00,3.2760,3.2795,3.2725,3.2780,119
2010-02-19,00:55:00,3.2770,3.2770,3.2665,3.2705,421
2010-02-19,01:00:00,3.2705,3.2745,3.2685,3.2715,316
2010-02-19,01:05:00,3.2705,3.2720,3.2655,3.2675,285
2010-02-19,01:10:00,3.2675,3.2680,3.2635,3.2665,224
2010-02-19,01:15:00,3.2665,3.2740,3.2660,3.2705,121
2010-02-19,01:20:00,3.2705,3.2760,3.2705,3.2740,136
2010-02-19,01:25:00,3.2740,3.2775,3.2740,3.2755,115
2010-02-19,01:30:00,3.2755,3.2765,3.2715,3.2730,123
2010-02-19,01:35:00,3.2720,3.2740,3.2705,3.2725,139
2010-02-19,01:40:00,3.2720,3.2735,3.2705,3.2735,129
2010-02-19,01:45:00,3.2725,3.2770,3.2725,3.2760,188
2010-02-19,01:50:00,3.2755,3.2770,3.2745,3.2765,138
2010-02-19,01:55:00,3.2765,3.2870,3.2760,3.2850,402
2010-02-19,02:00:00,3.2840,3.2845,3.2785,3.2820,88
2010-02-19,02:05:00,3.2810,3.2815,3.2800,3.2810,59
2010-02-19,02:10:00,3.2805,3.2865,3.2800,3.2850,64
2010-02-19,02:15:00,3.2845,3.2905,3.2845,3.2895,113
2010-02-19,02:20:00,3.2895,3.2915,3.2865,3.2910,138
2010-02-19,02:25:00,3.2910,3.2910,3.2855,3.2880,106
2010-02-19,02:30:00,3.2885,3.2915,3.2855,3.2905,116
2010-02-19,02:35:00,3.2910,3.2930,3.2895,3.2925,58
2010-02-19,02:40:00,3.2925,3.2930,3.2900,3.2905,43
2010-02-19,02:45:00,3.2905,3.2915,3.2850,3.2850,109
2010-02-19,02:50:00,3.2850,3.2880,3.2845,3.2880,30
2010-02-19,02:55:00,3.2885,3.2905,3.2885,3.2885,39
2010-02-19,03:00:00,3.2885,3.2890,3.2880,3.2880,23
2010-02-19,03:05:00,3.2880,3.3000,3.2880,3.2960,123
2010-02-19,03:10:00,3.2960,3.2960,3.2915,3.2925,27
2010-02-19,03:15:00,3.2920,3.2965,3.2900,3.2965,58
2010-02-19,03:20:00,3.2965,3.2975,3.2935,3.2965,49
2010-02-19,03:25:00,3.2960,3.2990,3.2955,3.2980,19
2010-02-19,03:30:00,3.2985,3.2985,3.2975,3.2975,59
2010-02-19,03:35:00,3.2980,3.3070,3.2980,3.3035,150
2010-02-19,03:40:00,3.3050,3.3060,3.3040,3.3050,41
2010-02-19,03:45:00,3.3050,3.3065,3.3050,3.3065,54
2010-02-19,03:50:00,3.3070,3.3080,3.3060,3.3065,75
2010-02-19,03:55:00,3.3070,3.3075,3.3065,3.3065,42
2010-02-19,04:00:00,3.3075,3.3110,3.3065,3.3080,87
2010-02-19,04:05:00,3.3075,3.3090,3.3065,3.3090,31
2010-02-19,04:10:00,3.3080,3.3080,3.3075,3.3080,23
2010-02-19,04:15:00,3.3080,3.3085,3.3075,3.3075,44
2010-02-19,04:20:00,3.3080,3.3100,3.3080,3.3100,15
2010-02-19,04:25:00,3.3080,3.3095,3.3080,3.3085,16
2010-02-19,04:30:00,3.3085,3.3090,3.2855,3.3085,34
2010-02-19,04:35:00,3.3080,3.3115,3.3080,3.3115,30
2010-02-19,04:40:00,3.3115,3.3140,3.3115,3.3140,65
2010-02-19,04:45:00,3.3145,3.3260,3.3130,3.3215,228
2010-02-19,04:50:00,3.3210,3.3225,3.3185,3.3205,205
2010-02-19,04:55:00,3.3205,3.3230,3.3205,3.3210,128
2010-02-19,05:00:00,3.3205,3.3230,3.3200,3.3205,112
2010-02-19,05:05:00,3.3205,3.3260,3.3150,3.3225,273
2010-02-19,05:10:00,3.3220,3.3230,3.3220,3.3225,24
2010-02-19,05:15:00,3.3225,3.3285,3.3225,3.3255,38
2010-02-19,05:20:00,3.3225,3.3245,3.3225,3.3245,12
2010-02-19,05:25:00,3.3250,3.3250,3.3240,3.3240,2
2010-02-19,05:30:00,3.3240,3.3240,3.3035,3.3100,253
2010-02-19,05:35:00,3.3080,3.3125,3.3015,3.3090,166
2010-02-19,05:40:00,3.3080,3.3100,3.2855,3.3030,202
2010-02-19,05:45:00,3.3030,3.3050,3.2980,3.3005,89
2010-02-19,05:50:00,3.3005,3.3005,3.2825,3.2850,191
2010-02-19,05:55:00,3.2850,3.2880,3.2815,3.2850,79
2010-02-19,06:00:00,3.2830,3.2875,3.2815,3.2860,17
2010-02-19,06:05:00,3.2845,3.2880,3.2845,3.2860,11
2010-02-19,06:10:00,3.2850,3.2895,3.2850,3.2865,22
2010-02-19,06:15:00,3.2855,3.2855,3.2855,3.2855,1
2010-02-19,07:00:00,3.2815,3.2875,3.2765,3.2775,133
2010-02-19,07:05:00,3.2775,3.2775,3.2645,3.2645,101
2010-02-19,07:10:00,3.2645,3.2660,3.2630,3.2650,61
2010-02-19,07:15:00,3.2665,3.2680,3.2605,3.2670,62
2010-02-19,07:20:00,3.2670,3.2690,3.2625,3.2635,15
2010-02-19,07:25:00,3.2625,3.2650,3.2560,3.2585,67
2010-02-19,07:30:00,3.2590,3.2605,3.2580,3.2595,29
2010-02-19,07:35:00,3.2595,3.2595,3.2535,3.2550,24
2010-02-19,07:40:00,3.2550,3.2610,3.2525,3.2610,55
2010-02-19,07:45:00,3.2605,3.2630,3.2605,3.2620,30
2010-02-19,07:50:00,3.2615,3.2615,3.2535,3.2580,20
2010-02-19,07:55:00,3.2580,3.2620,3.2570,3.2570,14
2010-02-19,08:00:00,3.2580,3.2585,3.2530,3.2585,15
2010-02-19,08:05:00,3.2555,3.2570,3.2530,3.2530,17
2010-02-19,08:10:00,3.2545,3.2580,3.2530,3.2580,18
2010-02-19,08:15:00,3.2580,3.2630,3.2580,3.2610,21
2010-02-19,08:20:00,3.2610,3.2625,3.2600,3.2620,18
2010-02-19,08:25:00,3.2625,3.2655,3.2600,3.2650,36
2010-02-19,08:30:00,3.2655,3.2670,3.2645,3.2665,22
2010-02-19,08:35:00,3.2680,3.2700,3.2680,3.2680,18
2010-02-19,08:40:00,3.2675,3.2700,3.2665,3.2665,26
2010-02-19,08:45:00,3.2650,3.2675,3.2605,3.2605,27
2010-02-19,08:50:00,3.2610,3.2620,3.2600,3.2600,23
2010-02-19,08:55:00,3.2610,3.2610,3.2585,3.2585,7
2010-02-19,09:00:00,3.2605,3.2620,3.2570,3.2580,32
2010-02-19,09:05:00,3.2570,3.2570,3.2535,3.2535,56
2010-02-19,09:10:00,3.2540,3.2555,3.2535,3.2535,19
2010-02-19,09:15:00,3.2540,3.2540,3.2510,3.2515,44
2010-02-19,09:20:00,3.2530,3.2530,3.2485,3.2495,60
2010-02-19,09:25:00,3.2490,3.2490,3.2460,3.2485,32
2010-02-19,09:30:00,3.2480,3.2505,3.2470,3.2505,46
2010-02-19,09:35:00,3.2490,3.2490,3.2420,3.2420,27
2010-02-19,09:40:00,3.2415,3.2415,3.2360,3.2395,91
2010-02-19,09:45:00,3.2375,3.2375,3.2335,3.2340,33
2010-02-19,09:50:00,3.2370,3.2410,3.2365,3.2400,13
2010-02-19,09:55:00,3.2400,3.2435,3.2365,3.2365,27
2010-02-19,10:00:00,3.2325,3.2330,3.2290,3.2295,156
2010-02-19,10:05:00,3.2320,3.2340,3.2300,3.2310,51
2010-02-19,10:10:00,3.2300,3.2300,3.2250,3.2285,51
2010-02-19,10:15:00,3.2290,3.2405,3.2280,3.2395,45
2010-02-19,10:20:00,3.2390,3.2465,3.2370,3.2415,42
2010-02-19,10:25:00,3.2420,3.2440,3.2400,3.2405,21
2010-02-19,10:30:00,3.2410,3.2425,3.2400,3.2405,29
2010-02-19,10:35:00,3.2415,3.2425,3.2400,3.2410,17
2010-02-19,10:40:00,3.2400,3.2400,3.2400,3.2400,17
2010-02-19,10:45:00,3.2390,3.2395,3.2355,3.2355,23
2010-02-19,10:50:00,3.2375,3.2395,3.2370,3.2370,13
2010-02-19,10:55:00,3.2390,3.2400,3.2370,3.2395,7
2010-02-19,11:00:00,3.2400,3.2445,3.2400,3.2425,27
2010-02-19,11:05:00,3.2425,3.2425,3.2370,3.2370,42
2010-02-19,11:10:00,3.2390,3.2390,3.2375,3.2390,15
2010-02-19,11:15:00,3.2390,3.2390,3.2375,3.2375,2
2010-02-19,11:20:00,3.2380,3.2380,3.2365,3.2380,8
2010-02-19,11:25:00,3.2385,3.2385,3.2385,3.2385,1
2010-02-19,11:30:00,3.2385,3.2385,3.2370,3.2370,8
2010-02-19,11:35:00,3.2385,3.2385,3.2385,3.2385,1
2010-02-19,11:40:00,3.2395,3.2405,3.2395,3.2395,21
2010-02-19,11:45:00,3.2385,3.2395,3.2385,3.2395,3
2010-02-19,11:50:00,3.2390,3.2400,3.2390,3.2400,13
2010-02-19,11:55:00,3.2400,3.2410,3.2375,3.2375,40
2010-02-19,12:00:00,3.2375,3.2375,3.2370,3.2370,14
2010-02-19,12:05:00,3.2380,3.2380,3.2380,3.2380,1
2010-02-19,12:15:00,3.2370,3.2385,3.2370,3.2385,5
2010-02-19,12:20:00,3.2385,3.2385,3.2385,3.2385,1
2010-02-19,12:25:00,3.2385,3.2385,3.2380,3.2380,32
2010-02-19,12:30:00,3.2395,3.2395,3.2355,3.2385,47
2010-02-19,12:35:00,3.2385,3.2430,3.2380,3.2430,20
2010-02-19,12:40:00,3.2425,3.2460,3.2405,3.2445,25
2010-02-19,12:45:00,3.2445,3.2455,3.2445,3.2455,20
2010-02-19,12:50:00,3.2445,3.2445,3.2420,3.2420,6
2010-02-19,12:55:00,3.2435,3.2435,3.2410,3.2410,4
2010-02-19,13:00:00,3.2415,3.2415,3.2395,3.2405,17
2010-02-19,13:05:00,3.2410,3.2410,3.2385,3.2385,10
2010-02-19,13:10:00,3.2380,3.2380,3.2355,3.2370,17
2010-02-19,13:15:00,3.2390,3.2390,3.2385,3.2385,3
2010-02-19,13:20:00,3.2390,3.2395,3.2390,3.2395,4
2010-02-19,13:25:00,3.2405,3.2410,3.2395,3.2400,19
2010-02-19,13:30:00,3.2400,3.2400,3.2375,3.2375,5
2010-02-19,13:35:00,3.2375,3.2405,3.2375,3.2390,8
2010-02-19,13:40:00,3.2400,3.2405,3.2400,3.2400,4
2010-02-19,13:45:00,3.2400,3.2405,3.2395,3.2395,5
2010-02-19,13:50:00,3.2390,3.2390,3.2380,3.2380,5
2010-02-19,13:55:00,3.2375,3.2375,3.2330,3.2355,69
2010-02-19,14:00:00,3.2345,3.2355,3.2315,3.2345,28
2010-02-19,14:05:00,3.2345,3.2360,3.2345,3.2360,6
2010-02-19,14:10:00,3.2360,3.2360,3.2320,3.2335,17
2010-02-19,14:15:00,3.2335,3.2335,3.2310,3.2330,21
2010-02-19,14:20:00,3.2330,3.2355,3.2315,3.2355,27
2010-02-19,14:25:00,3.2350,3.2365,3.2350,3.2355,7
2010-02-19,14:30:00,3.2355,3.2355,3.2340,3.2355,11
2010-02-19,14:35:00,3.2345,3.2365,3.2340,3.2365,13
2010-02-19,14:40:00,3.2345,3.2355,3.2345,3.2350,3
2010-02-19,14:45:00,3.2350,3.2350,3.2340,3.2350,7
2010-02-19,14:50:00,3.2355,3.2360,3.2340,3.2360,7
2010-02-19,14:55:00,3.2370,3.2435,3.2370,3.2420,25
2010-02-19,15:00:00,3.2410,3.2445,3.2400,3.2445,19
2010-02-19,15:05:00,3.2445,3.2460,3.2435,3.2435,12
2010-02-19,15:10:00,3.2450,3.2465,3.2410,3.2430,105
2010-02-19,15:15:00,3.2415,3.2420,3.2395,3.2400,24
2010-02-19,15:20:00,3.2385,3.2400,3.2370,3.2380,24
2010-02-19,15:25:00,3.2365,3.2385,3.2345,3.2355,64
2010-02-19,15:30:00,3.2360,3.2380,3.2330,3.2360,75
2010-02-19,15:35:00,3.2355,3.2355,3.2240,3.2285,95
2010-02-19,15:40:00,3.2280,3.2285,3.2230,3.2230,65
2010-02-19,15:45:00,3.2235,3.2250,3.2210,3.2225,79
2010-02-19,15:50:00,3.2235,3.2280,3.2225,3.2275,61
2010-02-19,15:55:00,3.2265,3.2270,3.2200,3.2210,61
2010-02-19,16:00:00,3.2210,3.2225,3.2165,3.2225,155
2010-02-19,16:05:00,3.2220,3.2230,3.2120,3.2120,142
2010-02-19,16:10:00,3.2120,3.2200,3.2120,3.2190,129
2010-02-19,16:15:00,3.2180,3.2215,3.2175,3.2215,65
2010-02-19,16:20:00,3.2215,3.2285,3.2200,3.2275,115
2010-02-19,16:25:00,3.2275,3.2275,3.2235,3.2245,52
2010-02-19,16:30:00,3.2240,3.2300,3.2240,3.2265,50
2010-02-19,16:35:00,3.2280,3.2285,3.2240,3.2285,40
2010-02-19,16:40:00,3.2290,3.2295,3.2240,3.2250,36
2010-02-19,16:45:00,3.2255,3.2380,3.2250,3.2370,83
2010-02-19,16:50:00,3.2380,3.2410,3.2380,3.2390,99
2010-02-19,16:55:00,3.2385,3.2490,3.2380,3.2450,118
2010-02-19,17:00:00,3.2465,3.2495,3.2450,3.2455,88
2010-02-19,17:05:00,3.2460,3.2510,3.2455,3.2490,49
2010-02-19,17:10:00,3.2490,3.2595,3.2490,3.2575,129
2010-02-19,17:15:00,3.2565,3.2565,3.2530,3.2530,27
2010-02-19,17:20:00,3.2540,3.2540,3.2480,3.2480,39
2010-02-19,17:25:00,3.2490,3.2490,3.2425,3.2455,88
2010-02-19,17:30:00,3.2450,3.2465,3.2420,3.2465,27
2010-02-19,17:35:00,3.2490,3.2560,3.2485,3.2555,87
2010-02-19,17:40:00,3.2545,3.2550,3.2460,3.2460,32
2010-02-19,17:45:00,3.2480,3.2490,3.2450,3.2480,43
2010-02-19,17:50:00,3.2485,3.2485,3.2460,3.2460,14
2010-02-19,17:55:00,3.2460,3.2480,3.2420,3.2450,47
2010-02-19,18:00:00,3.2440,3.2460,3.2425,3.2440,47
2010-02-19,18:05:00,3.2460,3.2460,3.2370,3.2375,134
2010-02-19,18:10:00,3.2400,3.2400,3.2380,3.2395,38
2010-02-19,18:15:00,3.2390,3.2440,3.2380,3.2380,74
2010-02-19,18:20:00,3.2400,3.2420,3.2390,3.2410,39
2010-02-19,18:25:00,3.2435,3.2505,3.2435,3.2470,39
2010-02-19,18:30:00,3.2485,3.2520,3.2465,3.2480,47
2010-02-19,18:35:00,3.2465,3.2470,3.2430,3.2455,54
2010-02-19,18:40:00,3.2440,3.2455,3.2440,3.2445,51
2010-02-19,18:45:00,3.2445,3.2460,3.2445,3.2450,16
2010-02-19,18:50:00,3.2455,3.2490,3.2455,3.2485,14
2010-02-19,18:55:00,3.2495,3.2520,3.2455,3.2465,74
2010-02-19,19:00:00,3.2490,3.2490,3.2470,3.2470,9
2010-02-19,19:05:00,3.2465,3.2485,3.2465,3.2470,19
2010-02-19,19:10:00,3.2480,3.2535,3.2475,3.2520,37
2010-02-19,19:15:00,3.2505,3.2505,3.2485,3.2485,10
2010-02-19,19:20:00,3.2490,3.2525,3.2490,3.2520,22
2010-02-19,19:25:00,3.2500,3.2500,3.2485,3.2490,15
2010-02-19,19:30:00,3.2490,3.2490,3.2460,3.2460,9
2010-02-19,19:35:00,3.2470,3.2500,3.2455,3.2500,32
2010-02-19,19:40:00,3.2490,3.2580,3.2490,3.2580,57
2010-02-19,19:45:00,3.2575,3.2610,3.2570,3.2580,83
2010-02-19,19:50:00,3.2595,3.2605,3.2585,3.2590,52
2010-02-19,19:55:00,3.2590,3.2590,3.2565,3.2575,41
2010-02-19,20:00:00,3.2565,3.2595,3.2560,3.2590,60
2010-02-19,20:05:00,3.2590,3.2645,3.2575,3.2640,103
2010-02-19,20:10:00,3.2645,3.2675,3.2640,3.2665,160
2010-02-19,20:15:00,3.2655,3.2705,3.2645,3.2660,134
2010-02-19,20:20:00,3.2670,3.2710,3.2660,3.2700,89
2010-02-19,20:25:00,3.2690,3.2690,3.2660,3.2675,43
2010-02-19,20:30:00,3.2670,3.2670,3.2605,3.2620,86
2010-02-19,20:35:00,3.2640,3.2640,3.2595,3.2615,96
2010-02-19,20:40:00,3.2615,3.2660,3.2610,3.2620,144
2010-02-19,20:45:00,3.2625,3.2645,3.2620,3.2630,63
2010-02-19,20:50:00,3.2630,3.2645,3.2585,3.2630,128
2010-02-19,20:55:00,3.2635,3.2670,3.2610,3.2610,133
2010-02-19,21:00:00,3.2610,3.2650,3.2610,3.2640,65
2010-02-19,21:05:00,3.2640,3.2645,3.2490,3.2530,422
2010-02-19,21:10:00,3.2545,3.2590,3.2510,3.2545,290
2010-02-19,21:15:00,3.2545,3.2580,3.2535,3.2575,149
2010-02-19,21:20:00,3.2580,3.2615,3.2550,3.2605,219
2010-02-19,21:25:00,3.2610,3.2630,3.2580,3.2630,119
2010-02-19,21:30:00,3.2630,3.2705,3.2620,3.2655,463
2010-02-19,21:35:00,3.2660,3.2720,3.2590,3.2650,482
2010-02-19,21:40:00,3.2635,3.2715,3.2625,3.2685,178
2010-02-19,21:45:00,3.2680,3.2830,3.2665,3.2820,370
2010-02-19,21:50:00,3.2825,3.2900,3.2820,3.2840,579
2010-02-19,21:55:00,3.2840,3.2930,3.2825,3.2865,450
2010-02-19,22:00:00,3.2870,3.2970,3.2855,3.2930,385
2010-02-19,22:05:00,3.2925,3.2940,3.2875,3.2885,267
2010-02-19,22:10:00,3.2895,3.2930,3.2780,3.2850,255
2010-02-19,22:15:00,3.2840,3.2850,3.2755,3.2790,265
2010-02-19,22:20:00,3.2790,3.2855,3.2785,3.2845,223
2010-02-19,22:25:00,3.2855,3.2880,3.2805,3.2820,208
2010-02-19,22:30:00,3.2810,3.2825,3.2750,3.2775,207
2010-02-19,22:35:00,3.2780,3.2830,3.2775,3.2830,330
2010-02-19,22:40:00,3.2830,3.2970,3.2810,3.2910,433
2010-02-19,22:45:00,3.2910,3.2945,3.2870,3.2920,384
2010-02-19,22:50:00,3.2925,3.2990,3.2900,3.2930,323
2010-02-19,22:55:00,3.2920,3.2920,3.2815,3.2820,373
2010-02-19,23:00:00,3.2820,3.2840,3.2725,3.2725,457
2010-02-19,23:05:00,3.2715,3.2775,3.2670,3.2750,471
2010-02-19,23:10:00,3.2745,3.2790,3.2695,3.2745,232
2010-02-19,23:15:00,3.2755,3.2885,3.2745,3.2855,545
2010-02-19,23:20:00,3.2855,3.3050,3.2845,3.3020,775
2010-02-19,23:25:00,3.3020,3.3150,3.3000,3.3120,698
2010-02-19,23:30:00,3.3125,3.3125,3.3025,3.3055,366
2010-02-19,23:35:00,3.3065,3.3110,3.3020,3.3075,273
2010-02-19,23:40:00,3.3080,3.3120,3.3070,3.3090,296
2010-02-19,23:45:00,3.3085,3.3185,3.3055,3.3185,468
2010-02-19,23:50:00,3.3175,3.3180,3.3055,3.3070,260
2010-02-19,23:55:00,3.3075,3.3140,3.3075,3.3120,252
2010-02-20,00:00:00,3.3130,3.3170,3.3090,3.3095,269
2010-02-20,00:05:00,3.3085,3.3140,3.3075,3.3125,202
2010-02-20,00:10:00,3.3125,3.3230,3.3090,3.3230,407
2010-02-20,00:15:00,3.3230,3.3315,3.3220,3.3315,621
2010-02-20,00:20:00,3.3310,3.3460,3.3295,3.3375,938
2010-02-20,00:25:00,3.3375,3.3415,3.3360,3.3385,318
2010-02-20,00:30:00,3.3380,3.3490,3.3375,3.3445,680
2010-02-20,00:35:00,3.3440,3.3565,3.3435,3.3505,738
2010-02-20,00:40:00,3.3505,3.3585,3.3470,3.3575,427
2010-02-20,00:45:00,3.3575,3.3585,3.3475,3.3485,254
2010-02-20,00:50:00,3.3485,3.3535,3.3470,3.3525,292
2010-02-20,00:55:00,3.3515,3.3575,3.3480,3.3565,321
2010-02-20,01:00:00,3.3560,3.3580,3.3505,3.3545,261
2010-02-20,01:05:00,3.3540,3.3635,3.3520,3.3580,579
2010-02-20,01:10:00,3.3580,3.3580,3.3540,3.3550,260
2010-02-20,01:15:00,3.3545,3.3550,3.3490,3.3540,303
2010-02-20,01:20:00,3.3540,3.3590,3.3525,3.3585,204
2010-02-20,01:25:00,3.3580,3.3585,3.3520,3.3530,256
2010-02-20,01:30:00,3.3535,3.3560,3.3530,3.3530,110
2010-02-20,01:35:00,3.3535,3.3540,3.3515,3.3525,92
2010-02-20,01:40:00,3.3520,3.3565,3.3520,3.3555,118
2010-02-20,01:45:00,3.3555,3.3555,3.3520,3.3530,99
2010-02-20,01:50:00,3.3525,3.3525,3.3500,3.3520,97
2010-02-20,01:55:00,3.3515,3.3580,3.3495,3.3565,443
2010-02-20,02:00:00,3.3570,3.3580,3.3530,3.3570,278
2010-02-20,02:05:00,3.3575,3.3580,3.3555,3.3560,81
2010-02-20,02:10:00,3.3560,3.3585,3.3540,3.3570,123
2010-02-20,02:15:00,3.3560,3.3570,3.3545,3.3560,54
2010-02-20,02:20:00,3.3575,3.3580,3.3535,3.3550,69
2010-02-20,02:25:00,3.3550,3.3565,3.3530,3.3545,53
2010-02-20,02:30:00,3.3545,3.3580,3.3530,3.3530,52
2010-02-20,02:35:00,3.3530,3.3570,3.3515,3.3515,46
2010-02-20,02:40:00,3.3510,3.3510,3.3480,3.3490,52
2010-02-20,02:45:00,3.3490,3.3525,3.3480,3.3510,34
2010-02-20,02:50:00,3.3505,3.3505,3.3450,3.3455,100
2010-02-20,02:55:00,3.3455,3.3455,3.3430,3.3445,46
2010-02-20,03:00:00,3.3440,3.3440,3.3325,3.3410,177
2010-02-20,03:05:00,3.3405,3.3445,3.3360,3.3360,51
2010-02-20,03:10:00,3.3355,3.3380,3.3330,3.3365,35
2010-02-20,03:15:00,3.3365,3.3425,3.3365,3.3425,20
2010-02-20,03:20:00,3.3445,3.3450,3.3435,3.3435,16
2010-02-20,03:25:00,3.3445,3.3475,3.3445,3.3460,15
2010-02-20,03:30:00,3.3460,3.3465,3.3435,3.3460,42
2010-02-20,03:35:00,3.3460,3.3495,3.3460,3.3495,29
2010-02-20,03:40:00,3.3505,3.3505,3.3475,3.3480,7
2010-02-20,03:45:00,3.3480,3.3485,3.3470,3.3470,8
2010-02-20,03:50:00,3.3475,3.3570,3.3475,3.3555,28
2010-02-20,03:55:00,3.3545,3.3545,3.3505,3.3515,38
2010-02-20,04:00:00,3.3515,3.3515,3.3470,3.3490,55
2010-02-20,04:05:00,3.3470,3.3500,3.3460,3.3470,18
2010-02-20,04:10:00,3.3465,3.3465,3.3430,3.3430,42
2010-02-20,04:15:00,3.3430,3.3485,3.3430,3.3460,38
2010-02-20,04:20:00,3.3450,3.3450,3.3425,3.3425,8
2010-02-20,04:25:00,3.3430,3.3455,3.3410,3.3410,33
2010-02-20,04:30:00,3.3405,3.3570,3.3405,3.3435,19
2010-02-20,04:35:00,3.3415,3.3440,3.3410,3.3430,11
2010-02-20,04:40:00,3.3440,3.3480,3.3425,3.3480,56
2010-02-20,04:45:00,3.3475,3.3480,3.3470,3.3475,10
2010-02-20,04:50:00,3.3475,3.3475,3.3435,3.3445,15
2010-02-20,04:55:00,3.3430,3.3440,3.3420,3.3440,37
2010-02-20,05:00:00,3.3445,3.3455,3.3430,3.3445,11
2010-02-20,05:05:00,3.3455,3.3465,3.3450,3.3450,9
2010-02-20,05:10:00,3.3465,3.3480,3.3450,3.3460,23
2010-02-20,05:15:00,3.3460,3.3485,3.3450,3.3485,18
2010-02-20,05:20:00,3.3485,3.3485,3.3475,3.3475,8
2010-02-20,05:25:00,3.3490,3.3490,3.3490,3.3490,1
2010-02-20,05:30:00,3.3475,3.3490,3.3475,3.3475,6
2010-02-20,05:35:00,3.3460,3.3460,3.3445,3.3445,16
2010-02-20,05:40:00,3.3445,3.3570,3.3435,3.3440,16
2010-02-20,05:45:00,3.3440,3.3440,3.3430,3.3430,5
2010-02-20,05:50:00,3.3455,3.3455,3.3455,3.3455,1
2010-02-20,06:00:00,3.3435,3.3440,3.3430,3.3440,13
2010-02-20,06:05:00,3.3450,3.3450,3.3430,3.3430,4
2010-02-20,06:10:00,3.3455,3.3455,3.3430,3.3430,8
2010-02-20,06:15:00,3.3570,3.3570,3.3570,3.3570,1
2010-02-22,07:00:00,3.3475,3.3570,3.3430,3.3480,70
2010-02-22,07:05:00,3.3455,3.3455,3.3385,3.3390,50
2010-02-22,07:10:00,3.3390,3.3420,3.3390,3.3390,23
2010-02-22,07:15:00,3.3390,3.3405,3.3390,3.3405,7
2010-02-22,07:20:00,3.3425,3.3425,3.3400,3.3420,9
2010-02-22,07:25:00,3.3445,3.3515,3.3445,3.3515,23
2010-02-22,07:30:00,3.3515,3.3550,3.3490,3.3530,19
2010-02-22,07:35:00,3.3530,3.3545,3.3530,3.3530,5
2010-02-22,07:40:00,3.3525,3.3575,3.3525,3.3570,31
2010-02-22,07:45:00,3.3575,3.3580,3.3550,3.3550,8
2010-02-22,07:55:00,3.3555,3.3555,3.3500,3.3510,20
2010-02-22,08:00:00,3.3505,3.3535,3.3495,3.3510,6
2010-02-22,08:05:00,3.3530,3.3540,3.3530,3.3540,3
2010-02-22,08:10:00,3.3545,3.3575,3.3545,3.3550,15
2010-02-22,08:15:00,3.3540,3.3600,3.3540,3.3600,15
2010-02-22,08:20:00,3.3600,3.3600,3.3470,3.3505,62
2010-02-22,08:25:00,3.3480,3.3500,3.3440,3.3480,25
2010-02-22,08:30:00,3.3495,3.3565,3.3495,3.3565,31
2010-02-22,08:35:00,3.3550,3.3650,3.3550,3.3640,63
2010-02-22,08:40:00,3.3640,3.3650,3.3640,3.3650,23
2010-02-22,08:45:00,3.3615,3.3615,3.3550,3.3555,9
2010-02-22,08:50:00,3.3550,3.3570,3.3545,3.3555,18
2010-02-22,08:55:00,3.3560,3.3560,3.3450,3.3505,23
2010-02-22,09:00:00,3.3500,3.3530,3.3170,3.3235,491
2010-02-22,09:05:00,3.3230,3.3265,3.3130,3.3150,190
2010-02-22,09:10:00,3.3150,3.3180,3.3090,3.3095,179
2010-02-22,09:15:00,3.3115,3.3200,3.3115,3.3170,90
2010-02-22,09:20:00,3.3170,3.3170,3.3135,3.3150,48
2010-02-22,09:25:00,3.3140,3.3160,3.3120,3.3130,52
2010-02-22,09:30:00,3.3130,3.3130,3.3030,3.3050,127
2010-02-22,09:35:00,3.3075,3.3125,3.3060,3.3115,59
2010-02-22,09:40:00,3.3100,3.3160,3.3085,3.3130,55
2010-02-22,09:45:00,3.3135,3.3220,3.3135,3.3170,54
2010-02-22,09:50:00,3.3170,3.3180,3.3150,3.3170,22
2010-02-22,09:55:00,3.3195,3.3210,3.3150,3.3160,16
2010-02-22,10:00:00,3.3165,3.3165,3.3125,3.3150,38
2010-02-22,10:05:00,3.3135,3.3150,3.3100,3.3125,45
2010-02-22,10:10:00,3.3135,3.3145,3.3120,3.3125,25
2010-02-22,10:15:00,3.3125,3.3140,3.3120,3.3140,9
2010-02-22,10:20:00,3.3160,3.3170,3.3160,3.3170,6
2010-02-22,10:25:00,3.3165,3.3165,3.3165,3.3165,1
2010-02-22,10:30:00,3.3165,3.3195,3.3150,3.3150,14
2010-02-22,10:35:00,3.3130,3.3140,3.3080,3.3140,34
2010-02-22,10:40:00,3.3140,3.3150,3.3140,3.3150,10
2010-02-22,10:45:00,3.3155,3.3160,3.3105,3.3130,19
2010-02-22,10:50:00,3.3125,3.3130,3.3120,3.3120,8
2010-02-22,10:55:00,3.3135,3.3160,3.3130,3.3130,15
2010-02-22,11:00:00,3.3155,3.3180,3.3095,3.3110,89
2010-02-22,11:05:00,3.3120,3.3120,3.3055,3.3055,55
2010-02-22,11:10:00,3.3075,3.3100,3.3035,3.3090,37
2010-02-22,11:15:00,3.3100,3.3130,3.3100,3.3130,11
2010-02-22,11:20:00,3.3140,3.3140,3.3115,3.3115,9
2010-02-22,11:25:00,3.3120,3.3150,3.3120,3.3150,6
2010-02-22,11:30:00,3.3120,3.3160,3.3120,3.3160,9
2010-02-22,11:35:00,3.3140,3.3160,3.3135,3.3160,4
2010-02-22,11:40:00,3.3135,3.3180,3.3135,3.3155,11
2010-02-22,11:45:00,3.3165,3.3165,3.3130,3.3135,14
2010-02-22,11:50:00,3.3160,3.3180,3.3160,3.3180,7
2010-02-22,11:55:00,3.3180,3.3200,3.3180,3.3195,22
2010-02-22,12:00:00,3.3205,3.3205,3.3170,3.3175,19
2010-02-22,12:05:00,3.3170,3.3170,3.3155,3.3170,6
2010-02-22,12:10:00,3.3160,3.3160,3.3150,3.3150,3
2010-02-22,12:15:00,3.3175,3.3190,3.3175,3.3185,11
2010-02-22,12:20:00,3.3200,3.3200,3.3180,3.3180,4
2010-02-22,12:25:00,3.3180,3.3180,3.3165,3.3170,12
2010-02-22,12:30:00,3.3185,3.3275,3.3170,3.3235,200
2010-02-22,12:35:00,3.3245,3.3270,3.3240,3.3260,60
2010-02-22,12:40:00,3.3260,3.3265,3.3240,3.3240,19
2010-02-22,12:45:00,3.3250,3.3260,3.3250,3.3260,26
2010-02-22,12:50:00,3.3265,3.3325,3.3260,3.3280,142
2010-02-22,12:55:00,3.3280,3.3295,3.3275,3.3290,9
2010-02-22,13:00:00,3.3300,3.3300,3.3295,3.3295,5
2010-02-22,13:05:00,3.3290,3.3290,3.3280,3.3280,8
2010-02-22,13:10:00,3.3280,3.3295,3.3260,3.3280,9
2010-02-22,13:15:00,3.3290,3.3300,3.3285,3.3285,10
2010-02-22,13:20:00,3.3290,3.3290,3.3260,3.3270,31
2010-02-22,13:25:00,3.3270,3.3270,3.3255,3.3260,16
2010-02-22,13:30:00,3.3260,3.3270,3.3200,3.3210,77
2010-02-22,13:35:00,3.3215,3.3225,3.3195,3.3195,44
2010-02-22,13:40:00,3.3200,3.3210,3.3200,3.3210,8
2010-02-22,13:45:00,3.3230,3.3230,3.3180,3.3180,15
2010-02-22,13:50:00,3.3205,3.3210,3.3200,3.3200,11
2010-02-22,13:55:00,3.3195,3.3195,3.3175,3.3175,18
2010-02-22,14:00:00,3.3175,3.3200,3.3170,3.3200,11
2010-02-22,14:05:00,3.3205,3.3240,3.3205,3.3225,31
2010-02-22,14:10:00,3.3225,3.3240,3.3225,3.3240,16
2010-02-22,14:15:00,3.3250,3.3300,3.3250,3.3290,28
2010-02-22,14:20:00,3.3290,3.3300,3.3250,3.3250,50
2010-02-22,14:25:00,3.3250,3.3260,3.3135,3.3155,62
2010-02-22,14:30:00,3.3155,3.3200,3.3150,3.3185,13
2010-02-22,14:35:00,3.3180,3.3180,3.3135,3.3145,31
2010-02-22,14:40:00,3.3155,3.3170,3.3145,3.3145,17
2010-02-22,14:45:00,3.3140,3.3170,3.3140,3.3170,13
2010-02-22,14:50:00,3.3150,3.3165,3.3145,3.3150,17
2010-02-22,14:55:00,3.3140,3.3160,3.3125,3.3145,29
2010-02-22,15:00:00,3.3150,3.3170,3.3130,3.3130,75
2010-02-22,15:05:00,3.3135,3.3160,3.3135,3.3160,50
2010-02-22,15:10:00,3.3175,3.3200,3.3160,3.3160,24
2010-02-22,15:15:00,3.3180,3.3205,3.3180,3.3205,27
2010-02-22,15:20:00,3.3205,3.3235,3.3205,3.3235,17
2010-02-22,15:25:00,3.3240,3.3255,3.3240,3.3250,17
2010-02-22,15:30:00,3.3255,3.3260,3.3250,3.3250,4
2010-02-22,15:35:00,3.3240,3.3310,3.3235,3.3305,33
2010-02-22,15:40:00,3.3305,3.3335,3.3305,3.3330,60
2010-02-22,15:45:00,3.3330,3.3355,3.3330,3.3340,53
2010-02-22,15:50:00,3.3345,3.3370,3.3345,3.3365,37
2010-02-22,15:55:00,3.3370,3.3425,3.3355,3.3420,59
2010-02-22,16:00:00,3.3415,3.3465,3.3390,3.3390,152
2010-02-22,16:05:00,3.3380,3.3415,3.3380,3.3390,55
2010-02-22,16:10:00,3.3390,3.3390,3.3330,3.3330,51
2010-02-22,16:15:00,3.3330,3.3360,3.3310,3.3360,38
2010-02-22,16:20:00,3.3360,3.3360,3.3300,3.3300,31
2010-02-22,16:25:00,3.3315,3.3375,3.3315,3.3370,28
2010-02-22,16:30:00,3.3370,3.3440,3.3370,3.3440,94
2010-02-22,16:35:00,3.3435,3.3480,3.3370,3.3385,162
2010-02-22,16:40:00,3.3375,3.3380,3.3335,3.3345,46
2010-02-22,16:45:00,3.3350,3.3350,3.3300,3.3325,72
2010-02-22,16:50:00,3.3345,3.3395,3.3345,3.3360,31
2010-02-22,16:55:00,3.3360,3.3365,3.3315,3.3315,99
2010-02-22,17:00:00,3.3320,3.3320,3.3275,3.3285,107
2010-02-22,17:05:00,3.3285,3.3285,3.3190,3.3200,109
2010-02-22,17:10:00,3.3200,3.3230,3.3190,3.3230,66
2010-02-22,17:15:00,3.3240,3.3260,3.3240,3.3245,35
2010-02-22,17:20:00,3.3240,3.3300,3.3225,3.3300,43
2010-02-22,17:25:00,3.3300,3.3325,3.3300,3.3325,25
2010-02-22,17:30:00,3.3325,3.3325,3.3280,3.3290,26
2010-02-22,17:35:00,3.3315,3.3330,3.3295,3.3330,54
2010-02-22,17:40:00,3.3330,3.3330,3.3315,3.3315,26
2010-02-22,17:45:00,3.3315,3.3315,3.3290,3.3290,14
2010-02-22,17:50:00,3.3280,3.3340,3.3280,3.3340,41
2010-02-22,17:55:00,3.3330,3.3330,3.3310,3.3320,28
2010-02-22,18:00:00,3.3310,3.3310,3.3290,3.3310,11
2010-02-22,18:05:00,3.3295,3.3295,3.3250,3.3285,43
2010-02-22,18:10:00,3.3275,3.3310,3.3275,3.3280,43
2010-02-22,18:15:00,3.3280,3.3290,3.3270,3.3275,34
2010-02-22,18:20:00,3.3275,3.3275,3.3250,3.3265,22
2010-02-22,18:25:00,3.3260,3.3260,3.3240,3.3255,23
2010-02-22,18:30:00,3.3260,3.3275,3.3225,3.3235,72
2010-02-22,18:35:00,3.3235,3.3265,3.3230,3.3245,53
2010-02-22,18:40:00,3.3240,3.3250,3.3210,3.3210,27
2010-02-22,18:45:00,3.3220,3.3245,3.3210,3.3245,13
2010-02-22,18:50:00,3.3235,3.3245,3.3215,3.3245,37
2010-02-22,18:55:00,3.3250,3.3270,3.3235,3.3235,52
2010-02-22,19:00:00,3.3250,3.3270,3.3250,3.3270,10
2010-02-22,19:05:00,3.3260,3.3260,3.3235,3.3235,9
2010-02-22,19:10:00,3.3245,3.3245,3.3230,3.3245,25
2010-02-22,19:15:00,3.3250,3.3250,3.3220,3.3230,21
2010-02-22,19:20:00,3.3230,3.3260,3.3230,3.3245,19
2010-02-22,19:25:00,3.3260,3.3280,3.3255,3.3275,46
2010-02-22,19:30:00,3.3265,3.3285,3.3265,3.3280,16
2010-02-22,19:35:00,3.3285,3.3370,3.3285,3.3350,39
2010-02-22,19:40:00,3.3350,3.3350,3.3325,3.3335,12
2010-02-22,19:45:00,3.3330,3.3355,3.3320,3.3350,46
2010-02-22,19:50:00,3.3320,3.3365,3.3320,3.3325,98
2010-02-22,19:55:00,3.3320,3.3340,3.3305,3.3340,19
2010-02-22,20:00:00,3.3365,3.3365,3.3340,3.3340,14
2010-02-22,20:05:00,3.3340,3.3370,3.3340,3.3370,67
2010-02-22,20:10:00,3.3370,3.3375,3.3335,3.3350,40
2010-02-22,20:15:00,3.3335,3.3365,3.3335,3.3340,12
2010-02-22,20:20:00,3.3340,3.3350,3.3335,3.3340,18
2010-02-22,20:25:00,3.3325,3.3325,3.3220,3.3225,66
2010-02-22,20:30:00,3.3245,3.3255,3.3230,3.3245,42
2010-02-22,20:35:00,3.3250,3.3280,3.3250,3.3255,53
2010-02-22,20:40:00,3.3270,3.3270,3.3255,3.3265,59
2010-02-22,20:45:00,3.3265,3.3280,3.3230,3.3250,99
2010-02-22,20:50:00,3.3265,3.3280,3.3230,3.3275,25
2010-02-22,20:55:00,3.3280,3.3355,3.3280,3.3345,117
2010-02-22,21:00:00,3.3340,3.3400,3.3330,3.3400,116
2010-02-22,21:05:00,3.3385,3.3490,3.3380,3.3455,336
2010-02-22,21:10:00,3.3460,3.3500,3.3455,3.3480,383
2010-02-22,21:15:00,3.3475,3.3475,3.3420,3.3450,160
2010-02-22,21:20:00,3.3445,3.3450,3.3355,3.3370,270
2010-02-22,21:25:00,3.3370,3.3420,3.3345,3.3410,174
2010-02-22,21:30:00,3.3410,3.3430,3.3385,3.3425,150
2010-02-22,21:35:00,3.3425,3.3430,3.3280,3.3300,321
2010-02-22,21:40:00,3.3300,3.3340,3.3275,3.3300,179
2010-02-22,21:45:00,3.3305,3.3305,3.3180,3.3200,301
2010-02-22,21:50:00,3.3200,3.3255,3.3200,3.3230,176
2010-02-22,21:55:00,3.3230,3.3275,3.3205,3.3235,197
2010-02-22,22:00:00,3.3250,3.3305,3.3245,3.3280,211
2010-02-22,22:05:00,3.3275,3.3310,3.3265,3.3310,223
2010-02-22,22:10:00,3.3310,3.3315,3.3265,3.3280,90
2010-02-22,22:15:00,3.3270,3.3285,3.3235,3.3245,127
2010-02-22,22:20:00,3.3250,3.3295,3.3230,3.3250,164
2010-02-22,22:25:00,3.3255,3.3315,3.3250,3.3300,69
2010-02-22,22:30:00,3.3305,3.3380,3.3285,3.3355,318
2010-02-22,22:35:00,3.3355,3.3355,3.3235,3.3280,307
2010-02-22,22:40:00,3.3275,3.3275,3.3110,3.3120,427
2010-02-22,22:45:00,3.3130,3.3215,3.3125,3.3180,376
2010-02-22,22:50:00,3.3180,3.3180,3.3050,3.3090,565
2010-02-22,22:55:00,3.3090,3.3150,3.3080,3.3145,283
2010-02-22,23:00:00,3.3135,3.3135,3.3005,3.3020,533
2010-02-22,23:05:00,3.3020,3.3050,3.2930,3.2935,915
2010-02-22,23:10:00,3.2940,3.2960,3.2860,3.2915,694
2010-02-22,23:15:00,3.2910,3.2990,3.2905,3.2945,428
2010-02-22,23:20:00,3.2945,3.3050,3.2940,3.3020,380
2010-02-22,23:25:00,3.3020,3.3050,3.2960,3.3000,338
2010-02-22,23:30:00,3.3005,3.3070,3.3005,3.3070,314
2010-02-22,23:35:00,3.3070,3.3080,3.3030,3.3040,197
2010-02-22,23:40:00,3.3045,3.3080,3.3030,3.3040,108
2010-02-22,23:45:00,3.3040,3.3050,3.2970,3.2985,311
2010-02-22,23:50:00,3.2990,3.3000,3.2930,3.2965,246
2010-02-22,23:55:00,3.2965,3.3000,3.2905,3.2920,345
2010-02-23,00:00:00,3.2920,3.2970,3.2880,3.2935,208
2010-02-23,00:05:00,3.2940,3.2970,3.2920,3.2950,166
2010-02-23,00:10:00,3.2945,3.2945,3.2865,3.2870,275
2010-02-23,00:15:00,3.2870,3.2980,3.2860,3.2980,213
2010-02-23,00:20:00,3.2975,3.3045,3.2970,3.3020,234
2010-02-23,00:25:00,3.3010,3.3010,3.2885,3.2920,276
2010-02-23,00:30:00,3.2915,3.2960,3.2890,3.2920,174
2010-02-23,00:35:00,3.2925,3.2945,3.2890,3.2905,234
2010-02-23,00:40:00,3.2915,3.2975,3.2905,3.2955,201
2010-02-23,00:45:00,3.2960,3.2995,3.2945,3.2975,184
2010-02-23,00:50:00,3.2975,3.2985,3.2955,3.2970,110
2010-02-23,00:55:00,3.2980,3.3040,3.2980,3.3025,166
2010-02-23,01:00:00,3.3020,3.3040,3.3000,3.3030,100
2010-02-23,01:05:00,3.3030,3.3060,3.3020,3.3020,125
2010-02-23,01:10:00,3.3020,3.3075,3.3015,3.3065,132
2010-02-23,01:15:00,3.3055,3.3065,3.3040,3.3055,81
2010-02-23,01:20:00,3.3050,3.3060,3.3035,3.3045,64
2010-02-23,01:25:00,3.3045,3.3050,3.3000,3.3015,134
2010-02-23,01:30:00,3.3020,3.3025,3.3000,3.3015,134
2010-02-23,01:35:00,3.3025,3.3075,3.3025,3.3060,117
2010-02-23,01:40:00,3.3055,3.3060,3.3025,3.3035,86
2010-02-23,01:45:00,3.3045,3.3065,3.3025,3.3025,91
2010-02-23,01:50:00,3.3020,3.3045,3.2950,3.3045,171
2010-02-23,01:55:00,3.3045,3.3075,3.2985,3.3075,347
2010-02-23,02:00:00,3.3075,3.3080,3.3050,3.3050,87
2010-02-23,02:05:00,3.3050,3.3055,3.3030,3.3050,67
2010-02-23,02:10:00,3.3055,3.3060,3.3000,3.3005,45
2010-02-23,02:15:00,3.3010,3.3025,3.2990,3.3000,56
2010-02-23,02:20:00,3.2995,3.3065,3.2985,3.2990,84
2010-02-23,02:25:00,3.2995,3.3035,3.2985,3.3030,89
2010-02-23,02:30:00,3.3025,3.3025,3.2990,3.2990,37
2010-02-23,02:35:00,3.2985,3.3010,3.2985,3.3010,10
2010-02-23,02:40:00,3.3005,3.3010,3.2995,3.3010,37
2010-02-23,02:45:00,3.3010,3.3045,3.3010,3.3040,11
2010-02-23,02:50:00,3.3035,3.3035,3.3020,3.3020,12
2010-02-23,02:55:00,3.3025,3.3025,3.3000,3.3000,7
2010-02-23,03:00:00,3.3020,3.3020,3.3010,3.3010,3
2010-02-23,03:05:00,3.3000,3.3005,3.3000,3.3005,4
2010-02-23,03:10:00,3.3010,3.3065,3.3010,3.3045,13
2010-02-23,03:15:00,3.3050,3.3050,3.3040,3.3050,24
2010-02-23,03:20:00,3.3050,3.3065,3.3050,3.3065,5
2010-02-23,03:25:00,3.3070,3.3070,3.3045,3.3045,22
2010-02-23,03:30:00,3.3045,3.3145,3.3025,3.3100,72
2010-02-23,03:35:00,3.3100,3.3120,3.3085,3.3100,8
2010-02-23,03:40:00,3.3115,3.3115,3.3060,3.3060,8
2010-02-23,03:45:00,3.3115,3.3115,3.3070,3.3070,7
2010-02-23,03:50:00,3.3070,3.3070,3.3065,3.3065,10
2010-02-23,03:55:00,3.3080,3.3105,3.3080,3.3100,4
2010-02-23,04:00:00,3.3090,3.3090,3.3085,3.3085,13
2010-02-23,04:05:00,3.3070,3.3070,3.3050,3.3050,5
2010-02-23,04:15:00,3.3075,3.3085,3.3075,3.3085,3
2010-02-23,04:25:00,3.3090,3.3090,3.3090,3.3090,1
2010-02-23,04:30:00,3.3075,3.3075,3.3065,3.3075,5
2010-02-23,04:35:00,3.3095,3.3100,3.3080,3.3100,3
2010-02-23,04:40:00,3.3075,3.3075,3.2990,3.2990,28
2010-02-23,04:45:00,3.3000,3.3040,3.2950,3.2985,51
2010-02-23,04:50:00,3.2980,3.2995,3.2955,3.2995,9
2010-02-23,04:55:00,3.2955,3.2975,3.2925,3.2975,26
2010-02-23,05:00:00,3.2980,3.3005,3.2970,3.3005,15
2010-02-23,05:05:00,3.3010,3.3075,3.3010,3.3075,16
2010-02-23,05:10:00,3.3050,3.3085,3.3045,3.3085,14
2010-02-23,05:15:00,3.3075,3.3075,3.3070,3.3075,8
2010-02-23,05:20:00,3.3055,3.3075,3.3050,3.3050,7
2010-02-23,05:30:00,3.3070,3.3070,3.3070,3.3070,1
2010-02-23,05:35:00,3.3065,3.3075,3.3045,3.3050,24
2010-02-23,05:40:00,3.3065,3.3065,3.3035,3.3060,7
2010-02-23,05:45:00,3.3070,3.3070,3.3070,3.3070,1
2010-02-23,05:50:00,3.3055,3.3065,3.3050,3.3065,4
2010-02-23,05:55:00,3.3070,3.3070,3.3070,3.3070,1
2010-02-23,06:05:00,3.3075,3.3075,3.3070,3.3070,2
2010-02-23,06:10:00,3.3065,3.3070,3.3030,3.3030,6
2010-02-23,06:20:00,3.3065,3.3065,3.3065,3.3065,1
2010-02-23,07:00:00,3.2940,3.2940,3.2940,3.2940,2
2010-02-23,07:05:00,3.2965,3.2965,3.2960,3.2960,3
2010-02-23,07:10:00,3.3005,3.3005,3.3005,3.3005,2
2010-02-23,07:15:00,3.2970,3.2970,3.2960,3.2960,2
2010-02-23,07:20:00,3.2950,3.2955,3.2950,3.2955,3
2010-02-23,07:25:00,3.2960,3.2960,3.2955,3.2960,6
2010-02-23,07:30:00,3.2960,3.2995,3.2960,3.2995,11
2010-02-23,07:35:00,3.3000,3.3000,3.2975,3.2975,2
2010-02-23,07:40:00,3.2990,3.2995,3.2990,3.2995,4
2010-02-23,07:45:00,3.2975,3.2975,3.2975,3.2975,2
2010-02-23,07:50:00,3.2995,3.2995,3.2995,3.2995,2
2010-02-23,07:55:00,3.2995,3.2995,3.2995,3.2995,1
2010-02-23,08:00:00,3.3000,3.3010,3.3000,3.3010,9
2010-02-23,08:05:00,3.3030,3.3030,3.3030,3.3030,1
2010-02-23,08:10:00,3.3000,3.3000,3.2930,3.2930,26
2010-02-23,08:15:00,3.2935,3.2950,3.2935,3.2950,3
2010-02-23,08:20:00,3.2935,3.2935,3.2935,3.2935,2
2010-02-23,08:25:00,3.2965,3.2965,3.2965,3.2965,1
2010-02-23,08:30:00,3.2970,3.2975,3.2930,3.2955,11
2010-02-23,08:35:00,3.2940,3.2945,3.2930,3.2935,5
2010-02-23,08:40:00,3.2930,3.2930,3.2885,3.2885,40
2010-02-23,08:45:00,3.2880,3.2915,3.2875,3.2875,7
2010-02-23,08:55:00,3.2905,3.2905,3.2905,3.2905,1
2010-02-23,09:00:00,3.2910,3.2950,3.2825,3.2900,115
2010-02-23,09:05:00,3.2900,3.2900,3.2820,3.2835,47
2010-02-23,09:10:00,3.2855,3.2860,3.2835,3.2845,7
2010-02-23,09:15:00,3.2850,3.2850,3.2760,3.2765,50
2010-02-23,09:20:00,3.2780,3.2805,3.2760,3.2765,24
2010-02-23,09:25:00,3.2755,3.2795,3.2715,3.2775,53
2010-02-23,09:30:00,3.2780,3.2820,3.2780,3.2820,9
2010-02-23,09:35:00,3.2790,3.2790,3.2770,3.2770,15
2010-02-23,09:40:00,3.2760,3.2760,3.2740,3.2740,15
2010-02-23,09:45:00,3.2745,3.2745,3.2730,3.2735,9
2010-02-23,09:50:00,3.2760,3.2770,3.2735,3.2745,12
2010-02-23,09:55:00,3.2760,3.2790,3.2760,3.2760,10
2010-02-23,10:00:00,3.2750,3.2750,3.2695,3.2710,49
2010-02-23,10:05:00,3.2710,3.2725,3.2685,3.2685,31
2010-02-23,10:10:00,3.2695,3.2750,3.2695,3.2730,22
2010-02-23,10:15:00,3.2740,3.2775,3.2740,3.2740,13
2010-02-23,10:20:00,3.2740,3.2750,3.2725,3.2725,8
2010-02-23,10:25:00,3.2730,3.2755,3.2730,3.2755,20
2010-02-23,10:30:00,3.2775,3.2775,3.2705,3.2730,67
2010-02-23,10:35:00,3.2730,3.2785,3.2725,3.2770,41
2010-02-23,10:40:00,3.2770,3.2770,3.2745,3.2760,25
2010-02-23,10:45:00,3.2760,3.2770,3.2750,3.2760,9
2010-02-23,10:50:00,3.2745,3.2775,3.2740,3.2775,10
2010-02-23,10:55:00,3.2775,3.2790,3.2755,3.2770,10
2010-02-23,11:00:00,3.2765,3.2770,3.2745,3.2770,7
2010-02-23,11:05:00,3.2775,3.2785,3.2775,3.2785,6
2010-02-23,11:10:00,3.2775,3.2790,3.2765,3.2775,8
2010-02-23,11:15:00,3.2775,3.2805,3.2750,3.2780,19
2010-02-23,11:20:00,3.2770,3.2790,3.2770,3.2790,10
2010-02-23,11:25:00,3.2765,3.2785,3.2760,3.2785,7
2010-02-23,11:30:00,3.2775,3.2800,3.2775,3.2800,13
2010-02-23,11:35:00,3.2800,3.2805,3.2800,3.2800,3
2010-02-23,11:40:00,3.2800,3.2805,3.2800,3.2805,5
2010-02-23,11:45:00,3.2820,3.2905,3.2820,3.2890,95
2010-02-23,11:50:00,3.2920,3.3000,3.2920,3.2965,109
2010-02-23,11:55:00,3.2955,3.2975,3.2945,3.2960,13
2010-02-23,12:00:00,3.2955,3.2980,3.2950,3.2960,15
2010-02-23,12:05:00,3.2935,3.2970,3.2935,3.2970,4
2010-02-23,12:10:00,3.2960,3.2965,3.2955,3.2960,7
2010-02-23,12:15:00,3.2965,3.2995,3.2955,3.2955,16
2010-02-23,12:20:00,3.2960,3.2970,3.2960,3.2970,2
2010-02-23,12:25:00,3.2980,3.2980,3.2980,3.2980,2
2010-02-23,12:30:00,3.2990,3.3005,3.2965,3.2985,24
2010-02-23,12:35:00,3.2985,3.2985,3.2920,3.2920,8
2010-02-23,12:40:00,3.2970,3.2970,3.2955,3.2955,3
2010-02-23,12:45:00,3.2935,3.2940,3.2920,3.2940,8
2010-02-23,12:50:00,3.2940,3.2960,3.2940,3.2960,5
2010-02-23,12:55:00,3.2980,3.2980,3.2980,3.2980,9
2010-02-23,13:00:00,3.2965,3.2980,3.2965,3.2980,5
2010-02-23,13:05:00,3.3000,3.3025,3.3000,3.3000,25
2010-02-23,13:10:00,3.2980,3.2980,3.2980,3.2980,2
2010-02-23,13:15:00,3.2980,3.2985,3.2980,3.2980,5
2010-02-23,13:20:00,3.2995,3.2995,3.2975,3.2985,7
2010-02-23,13:25:00,3.2985,3.2985,3.2960,3.2965,18
2010-02-23,13:30:00,3.2960,3.2980,3.2950,3.2980,30
2010-02-23,13:35:00,3.2950,3.2965,3.2930,3.2940,12
2010-02-23,13:40:00,3.2940,3.3020,3.2940,3.3020,33
2010-02-23,13:45:00,3.3020,3.3085,3.3020,3.3075,86
2010-02-23,13:50:00,3.3075,3.3120,3.3060,3.3060,56
2010-02-23,13:55:00,3.3095,3.3095,3.3065,3.3075,19
2010-02-23,14:00:00,3.3070,3.3095,3.3070,3.3075,36
2010-02-23,14:05:00,3.3080,3.3110,3.3080,3.3095,29
2010-02-23,14:10:00,3.3090,3.3105,3.3090,3.3090,29
2010-02-23,14:15:00,3.3095,3.3095,3.3075,3.3085,32
2010-02-23,14:20:00,3.3090,3.3110,3.3070,3.3075,46
2010-02-23,14:25:00,3.3080,3.3095,3.3080,3.3080,7
2010-02-23,14:30:00,3.3070,3.3070,3.3025,3.3030,54
2010-02-23,14:35:00,3.3025,3.3025,3.3010,3.3020,15
2010-02-23,14:40:00,3.3020,3.3045,3.3020,3.3045,10
2010-02-23,14:45:00,3.3015,3.3030,3.3010,3.3030,13
2010-02-23,14:50:00,3.3035,3.3060,3.3020,3.3045,34
2010-02-23,14:55:00,3.3035,3.3040,3.3020,3.3020,8
2010-02-23,15:00:00,3.3050,3.3085,3.3050,3.3070,26
2010-02-23,15:05:00,3.3050,3.3120,3.3050,3.3115,29
2010-02-23,15:10:00,3.3125,3.3175,3.3115,3.3140,91
2010-02-23,15:15:00,3.3140,3.3200,3.3140,3.3180,69
2010-02-23,15:20:00,3.3180,3.3195,3.3160,3.3165,48
2010-02-23,15:25:00,3.3170,3.3225,3.3170,3.3215,44
2010-02-23,15:30:00,3.3225,3.3235,3.3200,3.3200,34
2010-02-23,15:35:00,3.3190,3.3255,3.3185,3.3255,23
2010-02-23,15:40:00,3.3250,3.3280,3.3250,3.3260,58
2010-02-23,15:45:00,3.3260,3.3270,3.3250,3.3270,22
2010-02-23,15:50:00,3.3255,3.3295,3.3240,3.3295,34
2010-02-23,15:55:00,3.3295,3.3325,3.3280,3.3295,104
2010-02-23,16:00:00,3.3290,3.3325,3.3290,3.3325,66
2010-02-23,16:05:00,3.3320,3.3380,3.3300,3.3360,129
2010-02-23,16:10:00,3.3375,3.3380,3.3345,3.3380,110
2010-02-23,16:15:00,3.3380,3.3395,3.3365,3.3365,90
2010-02-23,16:20:00,3.3375,3.3435,3.3360,3.3390,104
2010-02-23,16:25:00,3.3395,3.3395,3.3360,3.3360,84
2010-02-23,16:30:00,3.3360,3.3380,3.3350,3.3350,53
2010-02-23,16:35:00,3.3350,3.3370,3.3315,3.3325,56
2010-02-23,16:40:00,3.3320,3.3335,3.3300,3.3335,48
2010-02-23,16:45:00,3.3325,3.3335,3.3310,3.3335,17
2010-02-23,16:50:00,3.3325,3.3330,3.3310,3.3330,17
2010-02-23,16:55:00,3.3320,3.3330,3.3310,3.3310,21
2010-02-23,17:00:00,3.3320,3.3340,3.3270,3.3340,114
2010-02-23,17:05:00,3.3340,3.3340,3.3300,3.3325,31
2010-02-23,17:10:00,3.3315,3.3355,3.3315,3.3345,36
2010-02-23,17:15:00,3.3340,3.3340,3.3320,3.3330,40
2010-02-23,17:20:00,3.3325,3.3325,3.3300,3.3320,36
2010-02-23,17:25:00,3.3315,3.3330,3.3265,3.3275,76
2010-02-23,17:30:00,3.3280,3.3285,3.3255,3.3270,92
2010-02-23,17:35:00,3.3275,3.3275,3.3245,3.3250,34
2010-02-23,17:40:00,3.3250,3.3270,3.3225,3.3245,49
2010-02-23,17:45:00,3.3245,3.3290,3.3240,3.3280,24
2010-02-23,17:50:00,3.3290,3.3300,3.3285,3.3285,15
2010-02-23,17:55:00,3.3290,3.3290,3.3270,3.3280,9
2010-02-23,18:00:00,3.3255,3.3260,3.3220,3.3250,98
2010-02-23,18:05:00,3.3245,3.3260,3.3225,3.3260,31
2010-02-23,18:10:00,3.3250,3.3255,3.3230,3.3230,9
2010-02-23,18:15:00,3.3230,3.3235,3.3175,3.3175,60
2010-02-23,18:20:00,3.3175,3.3185,3.3165,3.3180,67
2010-02-23,18:25:00,3.3165,3.3200,3.3160,3.3165,66
2010-02-23,18:30:00,3.3150,3.3170,3.3140,3.3140,39
2010-02-23,18:35:00,3.3150,3.3155,3.3130,3.3155,51
2010-02-23,18:40:00,3.3145,3.3180,3.3140,3.3145,45
2010-02-23,18:45:00,3.3140,3.3140,3.3030,3.3030,141
2010-02-23,18:50:00,3.3035,3.3075,3.2985,3.3070,101
2010-02-23,18:55:00,3.3075,3.3080,3.3050,3.3065,40
2010-02-23,19:00:00,3.3075,3.3095,3.3030,3.3080,121
2010-02-23,19:05:00,3.3075,3.3075,3.3010,3.3025,53
2010-02-23,19:10:00,3.3030,3.3040,3.2995,3.3015,66
2010-02-23,19:15:00,3.3015,3.3015,3.2870,3.2895,272
2010-02-23,19:20:00,3.2880,3.2890,3.2855,3.2860,149
2010-02-23,19:25:00,3.2865,3.2870,3.2795,3.2805,102
2010-02-23,19:30:00,3.2785,3.2785,3.2725,3.2725,131
2010-02-23,19:35:00,3.2720,3.2735,3.2670,3.2680,167
2010-02-23,19:40:00,3.2690,3.2725,3.2670,3.2685,176
2010-02-23,19:45:00,3.2690,3.2695,3.2580,3.2585,262
2010-02-23,19:50:00,3.2585,3.2625,3.2550,3.2605,165
2010-02-23,19:55:00,3.2590,3.2670,3.2570,3.2640,68
2010-02-23,20:00:00,3.2665,3.2690,3.2610,3.2615,63
2010-02-23,20:05:00,3.2620,3.2650,3.2615,3.2635,82
2010-02-23,20:10:00,3.2645,3.2685,3.2645,3.2680,65
2010-02-23,20:15:00,3.2655,3.2685,3.2640,3.2675,42
2010-02-23,20:20:00,3.2670,3.2685,3.2645,3.2660,48
2010-02-23,20:25:00,3.2665,3.2715,3.2650,3.2715,66
2010-02-23,20:30:00,3.2715,3.2780,3.2700,3.2755,127
2010-02-23,20:35:00,3.2760,3.2760,3.2735,3.2755,62
2010-02-23,20:40:00,3.2755,3.2780,3.2730,3.2740,99
2010-02-23,20:45:00,3.2735,3.2740,3.2710,3.2710,59
2010-02-23,20:50:00,3.2725,3.2760,3.2715,3.2760,32
2010-02-23,20:55:00,3.2760,3.2760,3.2720,3.2745,56
2010-02-23,21:00:00,3.2750,3.2810,3.2750,3.2800,133
2010-02-23,21:05:00,3.2805,3.2845,3.2780,3.2815,230
2010-02-23,21:10:00,3.2820,3.2865,3.2795,3.2800,323
2010-02-23,21:15:00,3.2800,3.2815,3.2775,3.2790,131
2010-02-23,21:20:00,3.2785,3.2810,3.2785,3.2785,134
2010-02-23,21:25:00,3.2785,3.2795,3.2765,3.2785,67
2010-02-23,21:30:00,3.2785,3.2785,3.2750,3.2755,263
2010-02-23,21:35:00,3.2750,3.2775,3.2730,3.2740,108
2010-02-23,21:40:00,3.2730,3.2760,3.2600,3.2610,349
2010-02-23,21:45:00,3.2610,3.2680,3.2575,3.2650,253
2010-02-23,21:50:00,3.2645,3.2770,3.2640,3.2770,143
2010-02-23,21:55:00,3.2765,3.2770,3.2715,3.2745,145
2010-02-23,22:00:00,3.2760,3.2775,3.2650,3.2710,200
2010-02-23,22:05:00,3.2710,3.2745,3.2685,3.2730,330
2010-02-23,22:10:00,3.2730,3.2750,3.2705,3.2705,161
2010-02-23,22:15:00,3.2710,3.2745,3.2695,3.2695,124
2010-02-23,22:20:00,3.2690,3.2715,3.2655,3.2655,135
2010-02-23,22:25:00,3.2660,3.2690,3.2595,3.2690,170
2010-02-23,22:30:00,3.2685,3.2740,3.2625,3.2730,177
2010-02-23,22:35:00,3.2725,3.2765,3.2650,3.2675,335
2010-02-23,22:40:00,3.2680,3.2760,3.2670,3.2720,210
2010-02-23,22:45:00,3.2720,3.2860,3.2720,3.2825,293
2010-02-23,22:50:00,3.2830,3.2875,3.2825,3.2865,298
2010-02-23,22:55:00,3.2870,3.2870,3.2810,3.2845,146
2010-02-23,23:00:00,3.2840,3.2840,3.2505,3.2555,779
2010-02-23,23:05:00,3.2540,3.2550,3.2450,3.2540,979
2010-02-23,23:10:00,3.2540,3.2545,3.2355,3.2355,1003
2010-02-23,23:15:00,3.2355,3.2375,3.2285,3.2370,564
2010-02-23,23:20:00,3.2365,3.2365,3.2130,3.2150,1098
2010-02-23,23:25:00,3.2150,3.2215,3.2100,3.2185,715
2010-02-23,23:30:00,3.2185,3.2210,3.2140,3.2155,417
2010-02-23,23:35:00,3.2150,3.2165,3.2010,3.2155,886
2010-02-23,23:40:00,3.2155,3.2225,3.2120,3.2210,318
2010-02-23,23:45:00,3.2220,3.2285,3.2200,3.2230,414
2010-02-23,23:50:00,3.2225,3.2270,3.2175,3.2185,198
2010-02-23,23:55:00,3.2175,3.2310,3.2160,3.2285,329
2010-02-24,00:00:00,3.2285,3.2340,3.2225,3.2225,341
2010-02-24,00:05:00,3.2225,3.2230,3.2190,3.2220,271
2010-02-24,00:10:00,3.2215,3.2235,3.2085,3.2100,280
2010-02-24,00:15:00,3.2090,3.2090,3.1920,3.2020,828
2010-02-24,00:20:00,3.2025,3.2230,3.2015,3.2115,526
2010-02-24,00:25:00,3.2120,3.2190,3.2080,3.2085,222
2010-02-24,00:30:00,3.2085,3.2195,3.2080,3.2185,176
2010-02-24,00:35:00,3.2185,3.2220,3.2185,3.2190,138
2010-02-24,00:40:00,3.2185,3.2190,3.2135,3.2155,124
2010-02-24,00:45:00,3.2165,3.2170,3.2085,3.2140,349
2010-02-24,00:50:00,3.2155,3.2180,3.2105,3.2180,178
2010-02-24,00:55:00,3.2185,3.2210,3.2105,3.2105,249
2010-02-24,01:00:00,3.2105,3.2160,3.2095,3.2100,223
2010-02-24,01:05:00,3.2090,3.2095,3.2040,3.2095,184
2010-02-24,01:10:00,3.2095,3.2160,3.2090,3.2135,109
2010-02-24,01:15:00,3.2125,3.2145,3.2080,3.2100,106
2010-02-24,01:20:00,3.2095,3.2105,3.2040,3.2065,140
2010-02-24,01:25:00,3.2065,3.2105,3.2060,3.2100,79
2010-02-24,01:30:00,3.2090,3.2170,3.2080,3.2165,99
2010-02-24,01:35:00,3.2170,3.2180,3.2100,3.2105,97
2010-02-24,01:40:00,3.2115,3.2115,3.2045,3.2080,121
2010-02-24,01:45:00,3.2080,3.2095,3.2060,3.2085,149
2010-02-24,01:50:00,3.2080,3.2135,3.2080,3.2130,283
2010-02-24,01:55:00,3.2135,3.2190,3.2130,3.2180,301
2010-02-24,02:00:00,3.2190,3.2210,3.2135,3.2140,155
2010-02-24,02:05:00,3.2140,3.2185,3.2105,3.2180,84
2010-02-24,02:10:00,3.2190,3.2210,3.2160,3.2160,67
2010-02-24,02:15:00,3.2155,3.2160,3.2135,3.2160,16
2010-02-24,02:20:00,3.2155,3.2250,3.2155,3.2230,79
2010-02-24,02:25:00,3.2230,3.2240,3.2160,3.2235,50
2010-02-24,02:30:00,3.2240,3.2245,3.2185,3.2190,60
2010-02-24,02:35:00,3.2195,3.2220,3.2175,3.2190,40
2010-02-24,02:40:00,3.2200,3.2200,3.2185,3.2195,10
2010-02-24,02:45:00,3.2185,3.2200,3.2110,3.2110,60
2010-02-24,02:50:00,3.2125,3.2140,3.2080,3.2105,118
2010-02-24,02:55:00,3.2110,3.2115,3.2100,3.2115,41
2010-02-24,03:00:00,3.2115,3.2135,3.2095,3.2110,33
2010-02-24,03:05:00,3.2105,3.2130,3.2105,3.2130,8
2010-02-24,03:10:00,3.2115,3.2150,3.2115,3.2140,16
2010-02-24,03:15:00,3.2145,3.2145,3.2110,3.2110,9
2010-02-24,03:20:00,3.2100,3.2100,3.2090,3.2100,8
2010-02-24,03:25:00,3.2090,3.2090,3.2090,3.2090,3
2010-02-24,03:30:00,3.2090,3.2100,3.2090,3.2100,5
2010-02-24,03:35:00,3.2100,3.2125,3.2100,3.2125,10
2010-02-24,03:40:00,3.2130,3.2150,3.2130,3.2150,5
2010-02-24,03:45:00,3.2135,3.2160,3.2130,3.2135,26
2010-02-24,03:50:00,3.2160,3.2170,3.2160,3.2170,7
2010-02-24,03:55:00,3.2180,3.2195,3.2145,3.2145,12
2010-02-24,04:00:00,3.2160,3.2165,3.2145,3.2165,4
2010-02-24,04:05:00,3.2160,3.2160,3.2160,3.2160,1
2010-02-24,04:10:00,3.2170,3.2170,3.2135,3.2150,13
2010-02-24,04:15:00,3.2160,3.2200,3.2160,3.2200,17
2010-02-24,04:20:00,3.2210,3.2210,3.2165,3.2165,9
2010-02-24,04:25:00,3.2165,3.2205,3.2160,3.2160,6
2010-02-24,04:30:00,3.2160,3.2160,3.2115,3.2120,15
2010-02-24,04:35:00,3.2125,3.2135,3.2115,3.2130,11
2010-02-24,04:40:00,3.2125,3.2125,3.2105,3.2105,25
2010-02-24,04:45:00,3.2105,3.2115,3.2105,3.2105,32
2010-02-24,04:50:00,3.2100,3.2115,3.2100,3.2100,23
2010-02-24,04:55:00,3.2090,3.2095,3.2050,3.2050,50
2010-02-24,05:00:00,3.2100,3.2120,3.2090,3.2120,12
2010-02-24,05:05:00,3.2105,3.2105,3.2105,3.2105,1
2010-02-24,05:10:00,3.2105,3.2135,3.2100,3.2135,19
2010-02-24,05:15:00,3.2140,3.2140,3.2140,3.2140,1
2010-02-24,05:25:00,3.2125,3.2125,3.2125,3.2125,1
2010-02-24,05:30:00,3.2150,3.2150,3.2150,3.2150,5
2010-02-24,05:35:00,3.2160,3.2160,3.2160,3.2160,5
2010-02-24,05:40:00,3.2150,3.2150,3.2150,3.2150,1
2010-02-24,05:50:00,3.2160,3.2160,3.2160,3.2160,2
2010-02-24,05:55:00,3.2175,3.2190,3.2175,3.2180,10
2010-02-24,06:00:00,3.2150,3.2150,3.2140,3.2140,3
2010-02-24,06:10:00,3.2150,3.2185,3.2150,3.2185,5
2010-02-24,06:15:00,3.2160,3.2160,3.2160,3.2160,1
2010-02-24,07:00:00,3.2200,3.2200,3.2145,3.2165,7
2010-02-24,07:05:00,3.2205,3.2205,3.2205,3.2205,1
2010-02-24,07:10:00,3.2200,3.2200,3.2200,3.2200,1
2010-02-24,07:20:00,3.2195,3.2200,3.2195,3.2200,5
2010-02-24,07:30:00,3.2215,3.2220,3.2215,3.2220,3
2010-02-24,07:35:00,3.2230,3.2230,3.2230,3.2230,20
2010-02-24,07:40:00,3.2220,3.2220,3.2215,3.2215,2
2010-02-24,07:50:00,3.2200,3.2200,3.2200,3.2200,1
2010-02-24,08:00:00,3.2210,3.2210,3.2180,3.2180,20
2010-02-24,08:05:00,3.2190,3.2190,3.2190,3.2190,2
2010-02-24,08:10:00,3.2180,3.2180,3.2180,3.2180,2
2010-02-24,08:15:00,3.2165,3.2165,3.2165,3.2165,3
2010-02-24,08:30:00,3.2160,3.2165,3.2160,3.2165,2
2010-02-24,08:35:00,3.2140,3.2140,3.2135,3.2135,2
2010-02-24,08:40:00,3.2150,3.2175,3.2150,3.2175,8
2010-02-24,08:45:00,3.2190,3.2190,3.2160,3.2160,2
2010-02-24,08:50:00,3.2165,3.2210,3.2165,3.2210,3
2010-02-24,08:55:00,3.2210,3.2300,3.2210,3.2260,19
2010-02-24,09:00:00,3.2250,3.2285,3.2150,3.2200,73
2010-02-24,09:05:00,3.2200,3.2250,3.2160,3.2250,40
2010-02-24,09:10:00,3.2245,3.2255,3.2240,3.2240,13
2010-02-24,09:15:00,3.2200,3.2200,3.2200,3.2200,2
2010-02-24,09:20:00,3.2235,3.2240,3.2210,3.2230,7
2010-02-24,09:25:00,3.2240,3.2275,3.2240,3.2275,8
2010-02-24,09:30:00,3.2240,3.2275,3.2225,3.2225,8
2010-02-24,09:35:00,3.2275,3.2290,3.2270,3.2270,19
2010-02-24,09:40:00,3.2270,3.2315,3.2270,3.2315,30
2010-02-24,09:45:00,3.2305,3.2335,3.2300,3.2330,46
2010-02-24,09:50:00,3.2330,3.2330,3.2305,3.2305,10
2010-02-24,09:55:00,3.2330,3.2340,3.2330,3.2340,3
2010-02-24,10:00:00,3.2345,3.2355,3.2345,3.2355,6
2010-02-24,10:05:00,3.2355,3.2430,3.2355,3.2430,54
2010-02-24,10:10:00,3.2425,3.2435,3.2415,3.2435,33
2010-02-24,10:15:00,3.2420,3.2420,3.2385,3.2385,7
2010-02-24,10:20:00,3.2400,3.2405,3.2395,3.2400,10
2010-02-24,10:25:00,3.2390,3.2390,3.2380,3.2385,3
2010-02-24,10:30:00,3.2410,3.2450,3.2410,3.2420,21
2010-02-24,10:35:00,3.2410,3.2410,3.2370,3.2370,5
2010-02-24,10:40:00,3.2375,3.2375,3.2365,3.2370,14
2010-02-24,10:50:00,3.2370,3.2385,3.2370,3.2385,6
2010-02-24,11:00:00,3.2360,3.2360,3.2360,3.2360,1
2010-02-24,11:05:00,3.2390,3.2420,3.2390,3.2420,2
2010-02-24,11:10:00,3.2415,3.2445,3.2415,3.2430,15
2010-02-24,11:15:00,3.2425,3.2450,3.2390,3.2450,12
2010-02-24,11:25:00,3.2440,3.2440,3.2420,3.2420,8
2010-02-24,11:30:00,3.2415,3.2445,3.2415,3.2445,3
2010-02-24,11:35:00,3.2450,3.2455,3.2450,3.2450,4
2010-02-24,11:40:00,3.2445,3.2445,3.2420,3.2420,3
2010-02-24,11:45:00,3.2440,3.2440,3.2420,3.2420,2
2010-02-24,12:05:00,3.2390,3.2445,3.2370,3.2445,48
2010-02-24,12:10:00,3.2425,3.2430,3.2425,3.2430,2
2010-02-24,12:15:00,3.2385,3.2385,3.2375,3.2380,3
2010-02-24,12:20:00,3.2380,3.2380,3.2380,3.2380,2
2010-02-24,12:30:00,3.2385,3.2385,3.2370,3.2375,22
2010-02-24,12:35:00,3.2365,3.2375,3.2355,3.2355,8
2010-02-24,12:40:00,3.2360,3.2360,3.2335,3.2345,49
2010-02-24,12:45:00,3.2330,3.2335,3.2300,3.2315,41
2010-02-24,12:50:00,3.2315,3.2325,3.2290,3.2325,15
2010-02-24,12:55:00,3.2300,3.2325,3.2300,3.2305,11
2010-02-24,13:00:00,3.2335,3.2340,3.2320,3.2320,5
2010-02-24,13:05:00,3.2320,3.2330,3.2320,3.2330,4
2010-02-24,13:10:00,3.2325,3.2325,3.2320,3.2320,5
2010-02-24,13:15:00,3.2320,3.2325,3.2320,3.2320,3
2010-02-24,13:20:00,3.2320,3.2320,3.2315,3.2320,11
2010-02-24,13:25:00,3.2330,3.2330,3.2310,3.2310,3
2010-02-24,13:30:00,3.2325,3.2330,3.2310,3.2330,19
2010-02-24,13:35:00,3.2335,3.2335,3.2295,3.2310,14
2010-02-24,13:40:00,3.2330,3.2375,3.2330,3.2375,24
2010-02-24,13:45:00,3.2380,3.2395,3.2360,3.2385,32
2010-02-24,13:50:00,3.2390,3.2450,3.2390,3.2450,79
2010-02-24,13:55:00,3.2440,3.2440,3.2405,3.2435,16
2010-02-24,14:00:00,3.2440,3.2445,3.2440,3.2445,8
2010-02-24,14:05:00,3.2430,3.2430,3.2410,3.2410,2
2010-02-24,14:10:00,3.2405,3.2405,3.2400,3.2400,2
2010-02-24,14:15:00,3.2410,3.2410,3.2385,3.2385,6
2010-02-24,14:20:00,3.2390,3.2390,3.2355,3.2355,21
2010-02-24,14:25:00,3.2350,3.2355,3.2325,3.2325,20
2010-02-24,14:30:00,3.2320,3.2370,3.2320,3.2345,24
2010-02-24,14:35:00,3.2340,3.2370,3.2340,3.2370,28
2010-02-24,14:40:00,3.2380,3.2390,3.2350,3.2360,11
2010-02-24,14:45:00,3.2350,3.2390,3.2350,3.2375,32
2010-02-24,14:50:00,3.2345,3.2360,3.2345,3.2360,15
2010-02-24,14:55:00,3.2355,3.2355,3.2355,3.2355,3
2010-02-24,15:00:00,3.2340,3.2345,3.2330,3.2335,26
2010-02-24,15:05:00,3.2330,3.2340,3.2325,3.2340,7
2010-02-24,15:10:00,3.2340,3.2365,3.2340,3.2350,34
2010-02-24,15:15:00,3.2345,3.2355,3.2335,3.2345,23
2010-02-24,15:20:00,3.2345,3.2355,3.2335,3.2335,15
2010-02-24,15:25:00,3.2335,3.2335,3.2295,3.2310,44
2010-02-24,15:30:00,3.2315,3.2315,3.2250,3.2250,33
2010-02-24,15:35:00,3.2245,3.2245,3.2205,3.2205,99
2010-02-24,15:40:00,3.2205,3.2205,3.2160,3.2195,51
2010-02-24,15:45:00,3.2185,3.2185,3.2145,3.2160,76
2010-02-24,15:50:00,3.2150,3.2195,3.2150,3.2160,31
2010-02-24,15:55:00,3.2160,3.2185,3.2145,3.2170,36
2010-02-24,16:00:00,3.2170,3.2245,3.2170,3.2240,39
2010-02-24,16:05:00,3.2240,3.2260,3.2240,3.2240,41
2010-02-24,16:10:00,3.2240,3.2250,3.2225,3.2235,53
2010-02-24,16:15:00,3.2225,3.2225,3.2170,3.2195,79
2010-02-24,16:20:00,3.2210,3.2230,3.2205,3.2210,74
2010-02-24,16:25:00,3.2220,3.2220,3.2190,3.2200,41
2010-02-24,16:30:00,3.2205,3.2225,3.2180,3.2185,54
2010-02-24,16:35:00,3.2200,3.2260,3.2200,3.2240,50
2010-02-24,16:40:00,3.2245,3.2295,3.2235,3.2260,111
2010-02-24,16:45:00,3.2225,3.2240,3.2225,3.2240,7
2010-02-24,16:50:00,3.2230,3.2230,3.2220,3.2220,5
2010-02-24,16:55:00,3.2215,3.2215,3.2165,3.2165,30
2010-02-24,17:00:00,3.2175,3.2205,3.2120,3.2130,238
2010-02-24,17:05:00,3.2130,3.2225,3.2125,3.2165,158
2010-02-24,17:10:00,3.2165,3.2195,3.2145,3.2195,82
2010-02-24,17:15:00,3.2195,3.2210,3.2175,3.2175,28
2010-02-24,17:20:00,3.2170,3.2215,3.2160,3.2200,54
2010-02-24,17:25:00,3.2180,3.2215,3.2165,3.2205,55
2010-02-24,17:30:00,3.2190,3.2195,3.1950,3.1960,337
2010-02-24,17:35:00,3.1975,3.2015,3.1915,3.1915,117
2010-02-24,17:40:00,3.1920,3.1945,3.1860,3.1885,210
2010-02-24,17:45:00,3.1885,3.1905,3.1715,3.1740,507
2010-02-24,17:50:00,3.1740,3.1785,3.1710,3.1745,170
2010-02-24,17:55:00,3.1735,3.1795,3.1730,3.1775,108
2010-02-24,18:00:00,3.1775,3.1860,3.1760,3.1860,157
2010-02-24,18:05:00,3.1845,3.1865,3.1830,3.1865,58
2010-02-24,18:10:00,3.1855,3.1880,3.1830,3.1880,24
2010-02-24,18:15:00,3.1875,3.1890,3.1850,3.1890,80
2010-02-24,18:20:00,3.1895,3.1900,3.1820,3.1825,59
2010-02-24,18:25:00,3.1830,3.1885,3.1825,3.1885,46
2010-02-24,18:30:00,3.1875,3.1890,3.1865,3.1865,17
2010-02-24,18:35:00,3.1860,3.1900,3.1845,3.1890,36
2010-02-24,18:40:00,3.1890,3.1890,3.1860,3.1885,32
2010-02-24,18:45:00,3.1885,3.1925,3.1855,3.1915,109
2010-02-24,18:50:00,3.1910,3.1910,3.1890,3.1890,41
2010-02-24,18:55:00,3.1895,3.1895,3.1865,3.1870,16
2010-02-24,19:00:00,3.1880,3.1890,3.1865,3.1865,6
2010-02-24,19:05:00,3.1870,3.1880,3.1870,3.1875,12
2010-02-24,19:10:00,3.1870,3.1870,3.1860,3.1870,29
2010-02-24,19:15:00,3.1870,3.1880,3.1870,3.1875,12
2010-02-24,19:20:00,3.1880,3.1880,3.1850,3.1850,17
2010-02-24,19:25:00,3.1865,3.1870,3.1850,3.1855,6
2010-02-24,19:30:00,3.1860,3.1900,3.1860,3.1895,9
2010-02-24,19:35:00,3.1900,3.1915,3.1900,3.1905,30
2010-02-24,19:40:00,3.1895,3.1920,3.1890,3.1920,15
2010-02-24,19:45:00,3.1925,3.1945,3.1920,3.1935,70
2010-02-24,19:50:00,3.1945,3.1975,3.1945,3.1965,31
2010-02-24,19:55:00,3.1990,3.1995,3.1970,3.1980,47
2010-02-24,20:00:00,3.1985,3.1995,3.1965,3.1965,29
2010-02-24,20:05:00,3.1950,3.1960,3.1885,3.1890,71
2010-02-24,20:10:00,3.1880,3.1880,3.1835,3.1855,47
2010-02-24,20:15:00,3.1850,3.1850,3.1815,3.1820,27
2010-02-24,20:20:00,3.1830,3.1895,3.1830,3.1885,66
2010-02-24,20:25:00,3.1885,3.1885,3.1850,3.1850,18
2010-02-24,20:30:00,3.1855,3.1910,3.1855,3.1875,48
2010-02-24,20:35:00,3.1875,3.1925,3.1875,3.1910,78
2010-02-24,20:40:00,3.1920,3.1950,3.1905,3.1940,56
2010-02-24,20:45:00,3.1940,3.1965,3.1930,3.1955,89
2010-02-24,20:50:00,3.1950,3.1975,3.1935,3.1940,33
2010-02-24,20:55:00,3.1940,3.1950,3.1900,3.1910,41
2010-02-24,21:00:00,3.1915,3.1965,3.1910,3.1960,92
2010-02-24,21:05:00,3.1960,3.1965,3.1920,3.1925,96
2010-02-24,21:10:00,3.1920,3.2000,3.1905,3.1980,263
2010-02-24,21:15:00,3.1980,3.2085,3.1980,3.2055,258
2010-02-24,21:20:00,3.2065,3.2090,3.2040,3.2090,192
2010-02-24,21:25:00,3.2090,3.2160,3.2075,3.2140,224
2010-02-24,21:30:00,3.2145,3.2195,3.2135,3.2150,315
2010-02-24,21:35:00,3.2150,3.2155,3.2025,3.2060,266
2010-02-24,21:40:00,3.2060,3.2070,3.1990,3.2065,255
2010-02-24,21:45:00,3.2080,3.2090,3.2020,3.2075,209
2010-02-24,21:50:00,3.2075,3.2155,3.2070,3.2140,187
2010-02-24,21:55:00,3.2140,3.2180,3.2140,3.2180,147
2010-02-24,22:00:00,3.2185,3.2245,3.2185,3.2230,218
2010-02-24,22:05:00,3.2235,3.2295,3.2210,3.2210,232
2010-02-24,22:10:00,3.2200,3.2220,3.2160,3.2205,109
2010-02-24,22:15:00,3.2205,3.2230,3.2180,3.2220,91
2010-02-24,22:20:00,3.2225,3.2230,3.2195,3.2220,49
2010-02-24,22:25:00,3.2210,3.2225,3.2185,3.2210,57
2010-02-24,22:30:00,3.2210,3.2295,3.2210,3.2270,279
2010-02-24,22:35:00,3.2275,3.2330,3.2255,3.2300,267
2010-02-24,22:40:00,3.2305,3.2315,3.2250,3.2275,166
2010-02-24,22:45:00,3.2275,3.2365,3.2270,3.2340,207
2010-02-24,22:50:00,3.2350,3.2440,3.2340,3.2400,389
2010-02-24,22:55:00,3.2390,3.2405,3.2295,3.2300,168
2010-02-24,23:00:00,3.2295,3.2390,3.2160,3.2310,800
2010-02-24,23:05:00,3.2310,3.2355,3.2210,3.2215,581
2010-02-24,23:10:00,3.2210,3.2210,3.2065,3.2160,706
2010-02-24,23:15:00,3.2155,3.2155,3.2035,3.2110,542
2010-02-24,23:20:00,3.2115,3.2120,3.2030,3.2045,274
2010-02-24,23:25:00,3.2055,3.2160,3.2055,3.2105,237
2010-02-24,23:30:00,3.2105,3.2160,3.2025,3.2135,224
2010-02-24,23:35:00,3.2140,3.2310,3.2135,3.2305,316
2010-02-24,23:40:00,3.2310,3.2365,3.2300,3.2330,293
2010-02-24,23:45:00,3.2345,3.2480,3.2335,3.2460,423
2010-02-24,23:50:00,3.2460,3.2515,3.2400,3.2460,532
2010-02-24,23:55:00,3.2455,3.2470,3.2390,3.2405,205
2010-02-25,00:00:00,3.2405,3.2460,3.2345,3.2455,224
2010-02-25,00:05:00,3.2450,3.2490,3.2400,3.2410,243
2010-02-25,00:10:00,3.2415,3.2445,3.2250,3.2250,239
2010-02-25,00:15:00,3.2255,3.2260,3.2170,3.2255,444
2010-02-25,00:20:00,3.2260,3.2285,3.2175,3.2260,191
2010-02-25,00:25:00,3.2260,3.2280,3.2200,3.2245,105
2010-02-25,00:30:00,3.2240,3.2290,3.2225,3.2275,202
2010-02-25,00:35:00,3.2275,3.2330,3.2260,3.2320,123
2010-02-25,00:40:00,3.2320,3.2345,3.2270,3.2270,130
2010-02-25,00:45:00,3.2285,3.2330,3.2280,3.2305,30
2010-02-25,00:50:00,3.2300,3.2370,3.2290,3.2320,96
2010-02-25,00:55:00,3.2320,3.2355,3.2305,3.2340,105
2010-02-25,01:00:00,3.2345,3.2360,3.2325,3.2325,38
2010-02-25,01:05:00,3.2330,3.2350,3.2260,3.2260,183
2010-02-25,01:10:00,3.2260,3.2275,3.2240,3.2260,110
2010-02-25,01:15:00,3.2255,3.2270,3.2235,3.2270,49
2010-02-25,01:20:00,3.2275,3.2300,3.2270,3.2300,46
2010-02-25,01:25:00,3.2300,3.2310,3.2260,3.2265,45
2010-02-25,01:30:00,3.2265,3.2265,3.2245,3.2265,25
2010-02-25,01:35:00,3.2260,3.2270,3.2235,3.2240,41
2010-02-25,01:40:00,3.2240,3.2280,3.2230,3.2275,64
2010-02-25,01:45:00,3.2265,3.2265,3.2235,3.2250,33
2010-02-25,01:50:00,3.2240,3.2250,3.2210,3.2250,92
2010-02-25,01:55:00,3.2240,3.2415,3.2205,3.2390,677
2010-02-25,02:00:00,3.2400,3.2425,3.2355,3.2410,367
2010-02-25,02:05:00,3.2415,3.2425,3.2370,3.2375,116
2010-02-25,02:10:00,3.2375,3.2385,3.2360,3.2385,77
2010-02-25,02:15:00,3.2390,3.2450,3.2390,3.2425,110
2010-02-25,02:20:00,3.2425,3.2425,3.2360,3.2410,39
2010-02-25,02:25:00,3.2400,3.2425,3.2375,3.2395,62
2010-02-25,02:30:00,3.2390,3.2425,3.2375,3.2395,34
2010-02-25,02:35:00,3.2390,3.2400,3.2370,3.2375,23
2010-02-25,02:40:00,3.2380,3.2390,3.2375,3.2375,9
2010-02-25,02:45:00,3.2385,3.2385,3.2360,3.2365,21
2010-02-25,02:50:00,3.2360,3.2420,3.2355,3.2420,25
2010-02-25,02:55:00,3.2415,3.2420,3.2365,3.2370,17
2010-02-25,03:00:00,3.2375,3.2375,3.2365,3.2375,4
2010-02-25,03:05:00,3.2360,3.2365,3.2275,3.2335,39
2010-02-25,03:10:00,3.2330,3.2330,3.2320,3.2320,4
2010-02-25,03:15:00,3.2340,3.2340,3.2295,3.2295,18
2010-02-25,03:20:00,3.2290,3.2290,3.2140,3.2140,73
2010-02-25,03:25:00,3.2165,3.2270,3.2165,3.2240,21
2010-02-25,03:30:00,3.2225,3.2225,3.2205,3.2205,7
2010-02-25,03:35:00,3.2200,3.2225,3.2190,3.2225,10
2010-02-25,03:40:00,3.2225,3.2235,3.2210,3.2220,5
2010-02-25,03:45:00,3.2240,3.2240,3.2220,3.2235,6
2010-02-25,03:50:00,3.2225,3.2245,3.2225,3.2245,5
2010-02-25,04:05:00,3.2220,3.2220,3.2195,3.2195,4
2010-02-25,04:10:00,3.2200,3.2215,3.2190,3.2205,6
2010-02-25,04:15:00,3.2210,3.2210,3.2200,3.2200,2
2010-02-25,04:20:00,3.2195,3.2195,3.2185,3.2195,4
2010-02-25,04:30:00,3.2360,3.2360,3.2215,3.2215,2
2010-02-25,04:35:00,3.2225,3.2245,3.2205,3.2205,4
2010-02-25,04:40:00,3.2230,3.2230,3.2230,3.2230,1
2010-02-25,04:45:00,3.2230,3.2245,3.2230,3.2245,5
2010-02-25,04:50:00,3.2270,3.2275,3.2270,3.2275,3
2010-02-25,04:55:00,3.2295,3.2400,3.2295,3.2400,74
2010-02-25,05:00:00,3.2410,3.2415,3.2370,3.2375,12
2010-02-25,05:05:00,3.2380,3.2380,3.2370,3.2370,4
2010-02-25,05:10:00,3.2375,3.2400,3.2375,3.2400,14
2010-02-25,05:15:00,3.2395,3.2395,3.2390,3.2390,2
2010-02-25,05:20:00,3.2380,3.2380,3.2380,3.2380,2
2010-02-25,05:25:00,3.2395,3.2395,3.2395,3.2395,2
2010-02-25,05:35:00,3.2395,3.2395,3.2360,3.2360,39
2010-02-25,05:40:00,3.2360,3.2360,3.2360,3.2360,5
2010-02-25,05:45:00,3.2355,3.2360,3.2355,3.2360,4
2010-02-25,05:50:00,3.2355,3.2355,3.2355,3.2355,2
2010-02-25,06:00:00,3.2325,3.2350,3.2325,3.2350,6
2010-02-25,06:05:00,3.2365,3.2365,3.2365,3.2365,2
2010-02-25,06:10:00,3.2360,3.2390,3.2360,3.2390,4
2010-02-25,06:20:00,3.2360,3.2360,3.2360,3.2360,1
2010-02-25,07:00:00,3.2260,3.2330,3.2260,3.2330,21
2010-02-25,07:05:00,3.2370,3.2385,3.2370,3.2385,2
2010-02-25,07:15:00,3.2360,3.2360,3.2360,3.2360,1
2010-02-25,07:25:00,3.2350,3.2375,3.2350,3.2375,4
2010-02-25,07:30:00,3.2400,3.2410,3.2400,3.2410,7
2010-02-25,07:35:00,3.2405,3.2405,3.2405,3.2405,1
2010-02-25,08:00:00,3.2370,3.2370,3.2370,3.2370,1
2010-02-25,08:05:00,3.2395,3.2435,3.2395,3.2435,11
2010-02-25,08:10:00,3.2410,3.2410,3.2400,3.2400,21
2010-02-25,08:15:00,3.2300,3.2300,3.2290,3.2290,3
2010-02-25,08:20:00,3.2270,3.2270,3.2260,3.2260,3
2010-02-25,08:30:00,3.2315,3.2320,3.2315,3.2320,5
2010-02-25,08:50:00,3.2335,3.2335,3.2335,3.2335,1
2010-02-25,08:55:00,3.2305,3.2305,3.2305,3.2305,3
2010-02-25,09:00:00,3.2285,3.2550,3.2285,3.2550,80
2010-02-25,09:05:00,3.2545,3.2585,3.2530,3.2560,31
2010-02-25,09:10:00,3.2540,3.2580,3.2535,3.2535,11
2010-02-25,09:15:00,3.2580,3.2585,3.2550,3.2555,6
2010-02-25,09:20:00,3.2530,3.2550,3.2530,3.2550,12
2010-02-25,09:25:00,3.2565,3.2615,3.2555,3.2610,34
2010-02-25,09:30:00,3.2595,3.2600,3.2585,3.2585,11
2010-02-25,09:35:00,3.2590,3.2645,3.2590,3.2645,18
2010-02-25,09:40:00,3.2645,3.2690,3.2645,3.2650,25
2010-02-25,09:45:00,3.2630,3.2640,3.2600,3.2620,19
2010-02-25,09:50:00,3.2605,3.2615,3.2585,3.2585,12
2010-02-25,09:55:00,3.2605,3.2605,3.2545,3.2545,23
2010-02-25,10:00:00,3.2545,3.2545,3.2495,3.2515,20
2010-02-25,10:05:00,3.2500,3.2500,3.2495,3.2500,5
2010-02-25,10:10:00,3.2500,3.2500,3.2450,3.2450,38
2010-02-25,10:15:00,3.2445,3.2445,3.2400,3.2420,13
2010-02-25,10:20:00,3.2420,3.2420,3.2385,3.2400,10
2010-02-25,10:30:00,3.2380,3.2380,3.2335,3.2375,15
2010-02-25,10:35:00,3.2400,3.2420,3.2400,3.2420,10
2010-02-25,10:40:00,3.2420,3.2435,3.2420,3.2435,4
2010-02-25,10:45:00,3.2405,3.2420,3.2400,3.2400,5
2010-02-25,10:55:00,3.2380,3.2395,3.2365,3.2365,8
2010-02-25,11:00:00,3.2360,3.2360,3.2310,3.2310,9
2010-02-25,11:05:00,3.2335,3.2335,3.2275,3.2280,13
2010-02-25,11:10:00,3.2335,3.2350,3.2335,3.2350,2
2010-02-25,11:25:00,3.2350,3.2355,3.2350,3.2355,2
2010-02-25,11:30:00,3.2360,3.2360,3.2360,3.2360,2
2010-02-25,11:40:00,3.2330,3.2335,3.2330,3.2335,3
2010-02-25,11:45:00,3.2300,3.2300,3.2290,3.2290,7
2010-02-25,11:50:00,3.2270,3.2290,3.2220,3.2250,26
2010-02-25,11:55:00,3.2260,3.2260,3.2240,3.2260,6
2010-02-25,12:00:00,3.2230,3.2230,3.2225,3.2225,3
2010-02-25,12:05:00,3.2205,3.2220,3.2195,3.2195,31
2010-02-25,12:10:00,3.2200,3.2200,3.2200,3.2200,1
2010-02-25,12:15:00,3.2190,3.2200,3.2190,3.2190,3
2010-02-25,12:25:00,3.2150,3.2150,3.2120,3.2140,77
2010-02-25,12:30:00,3.2145,3.2160,3.2115,3.2120,36
2010-02-25,12:35:00,3.2115,3.2140,3.2115,3.2135,7
2010-02-25,12:40:00,3.2130,3.2130,3.2125,3.2130,5
2010-02-25,12:45:00,3.2125,3.2150,3.2125,3.2125,9
2010-02-25,12:50:00,3.2125,3.2175,3.2125,3.2140,11
2010-02-25,12:55:00,3.2130,3.2180,3.2130,3.2180,6
2010-02-25,13:00:00,3.2160,3.2160,3.2140,3.2150,5
2010-02-25,13:10:00,3.2135,3.2140,3.2130,3.2140,11
2010-02-25,13:15:00,3.2170,3.2185,3.2170,3.2185,7
2010-02-25,13:20:00,3.2190,3.2200,3.2160,3.2160,9
2010-02-25,13:25:00,3.2155,3.2185,3.2155,3.2185,4
2010-02-25,13:30:00,3.2200,3.2200,3.2200,3.2200,3
2010-02-25,13:35:00,3.2210,3.2220,3.2160,3.2190,25
2010-02-25,13:40:00,3.2185,3.2195,3.2165,3.2175,15
2010-02-25,13:45:00,3.2180,3.2190,3.2180,3.2180,6
2010-02-25,13:50:00,3.2180,3.2185,3.2160,3.2185,16
2010-02-25,13:55:00,3.2175,3.2175,3.2145,3.2145,5
2010-02-25,14:00:00,3.2150,3.2155,3.2150,3.2155,5
2010-02-25,14:05:00,3.2185,3.2190,3.2185,3.2185,4
2010-02-25,14:10:00,3.2190,3.2215,3.2190,3.2215,8
2010-02-25,14:15:00,3.2220,3.2220,3.2215,3.2215,2
2010-02-25,14:20:00,3.2215,3.2270,3.2215,3.2240,30
2010-02-25,14:25:00,3.2235,3.2235,3.2180,3.2185,5
2010-02-25,14:30:00,3.2175,3.2175,3.2120,3.2130,20
2010-02-25,14:35:00,3.2130,3.2155,3.2120,3.2155,8
2010-02-25,14:40:00,3.2140,3.2170,3.2140,3.2145,10
2010-02-25,14:45:00,3.2150,3.2170,3.2150,3.2170,4
2010-02-25,14:50:00,3.2180,3.2205,3.2180,3.2200,7
2010-02-25,14:55:00,3.2200,3.2210,3.2200,3.2210,7
2010-02-25,15:00:00,3.2180,3.2185,3.2180,3.2180,4
2010-02-25,15:05:00,3.2190,3.2220,3.2190,3.2205,9
2010-02-25,15:10:00,3.2210,3.2230,3.2210,3.2230,7
2010-02-25,15:15:00,3.2190,3.2195,3.2180,3.2180,7
2010-02-25,15:20:00,3.2175,3.2210,3.2150,3.2165,43
2010-02-25,15:30:00,3.2165,3.2165,3.2135,3.2135,9
2010-02-25,15:35:00,3.2145,3.2155,3.2135,3.2150,5
2010-02-25,15:40:00,3.2150,3.2150,3.2130,3.2145,8
2010-02-25,15:45:00,3.2145,3.2165,3.2120,3.2120,11
2010-02-25,15:50:00,3.2130,3.2145,3.2100,3.2115,23
2010-02-25,15:55:00,3.2135,3.2135,3.2070,3.2070,10
2010-02-25,16:00:00,3.2075,3.2075,3.1995,3.2020,90
2010-02-25,16:05:00,3.2020,3.2060,3.1995,3.2060,40
2010-02-25,16:10:00,3.2040,3.2115,3.2040,3.2075,56
2010-02-25,16:15:00,3.2080,3.2080,3.2065,3.2080,11
2010-02-25,16:20:00,3.2115,3.2120,3.2055,3.2075,45
2010-02-25,16:25:00,3.2065,3.2095,3.2065,3.2095,18
2010-02-25,16:30:00,3.2100,3.2130,3.2085,3.2095,86
2010-02-25,16:35:00,3.2095,3.2105,3.2085,3.2085,6
2010-02-25,16:40:00,3.2095,3.2140,3.2095,3.2140,10
2010-02-25,16:45:00,3.2150,3.2170,3.2150,3.2170,45
2010-02-25,16:50:00,3.2170,3.2205,3.2170,3.2190,8
2010-02-25,16:55:00,3.2200,3.2215,3.2200,3.2200,11
2010-02-25,17:00:00,3.2185,3.2215,3.2160,3.2160,55
2010-02-25,17:05:00,3.2155,3.2160,3.2155,3.2155,46
2010-02-25,17:10:00,3.2145,3.2155,3.2140,3.2145,11
2010-02-25,17:15:00,3.2130,3.2130,3.2020,3.2020,23
2010-02-25,17:20:00,3.2030,3.2040,3.1970,3.1970,53
2010-02-25,17:25:00,3.1955,3.1990,3.1945,3.1950,30
2010-02-25,17:30:00,3.1960,3.1975,3.1930,3.1930,28
2010-02-25,17:35:00,3.1915,3.1975,3.1905,3.1975,99
2010-02-25,17:40:00,3.1975,3.2005,3.1960,3.2005,45
2010-02-25,17:45:00,3.2025,3.2070,3.2025,3.2070,19
2010-02-25,17:50:00,3.2055,3.2075,3.2035,3.2060,21
2010-02-25,17:55:00,3.2050,3.2070,3.2030,3.2030,4
2010-02-25,18:00:00,3.2030,3.2105,3.2030,3.2075,20
2010-02-25,18:05:00,3.2060,3.2080,3.2005,3.2030,33
2010-02-25,18:10:00,3.2050,3.2070,3.2050,3.2070,7
2010-02-25,18:15:00,3.2095,3.2105,3.2075,3.2075,17
2010-02-25,18:20:00,3.2095,3.2095,3.2045,3.2045,24
2010-02-25,18:25:00,3.2085,3.2105,3.2060,3.2060,7
2010-02-25,18:30:00,3.2055,3.2090,3.2040,3.2085,26
2010-02-25,18:35:00,3.2080,3.2080,3.2050,3.2070,4
2010-02-25,18:40:00,3.2030,3.2080,3.2030,3.2080,9
2010-02-25,18:45:00,3.2055,3.2090,3.2055,3.2090,11
2010-02-25,18:50:00,3.2060,3.2070,3.2055,3.2070,8
2010-02-25,18:55:00,3.2060,3.2070,3.2035,3.2050,16
2010-02-25,19:00:00,3.2050,3.2050,3.2005,3.2020,24
2010-02-25,19:05:00,3.2010,3.2010,3.1980,3.2010,13
2010-02-25,19:10:00,3.2025,3.2025,3.1985,3.2025,23
2010-02-25,19:15:00,3.1990,3.2010,3.1985,3.2010,11
2010-02-25,19:20:00,3.2010,3.2030,3.2000,3.2025,29
2010-02-25,19:25:00,3.2020,3.2020,3.1995,3.1995,6
2010-02-25,19:30:00,3.1980,3.1985,3.1960,3.1970,15
2010-02-25,19:35:00,3.1990,3.2020,3.1975,3.1995,16
2010-02-25,19:40:00,3.2000,3.2000,3.1995,3.2000,11
2010-02-25,19:45:00,3.1995,3.1995,3.1940,3.1940,47
2010-02-25,19:50:00,3.1935,3.2010,3.1920,3.1970,131
2010-02-25,19:55:00,3.1975,3.1990,3.1970,3.1990,59
2010-02-25,20:00:00,3.1990,3.2015,3.1975,3.2010,74
2010-02-25,20:05:00,3.2005,3.2010,3.1995,3.2010,19
2010-02-25,20:10:00,3.2015,3.2015,3.2000,3.2005,18
2010-02-25,20:15:00,3.2010,3.2015,3.1985,3.1995,28
2010-02-25,20:20:00,3.1980,3.2000,3.1935,3.1935,95
2010-02-25,20:25:00,3.1925,3.1985,3.1925,3.1950,77
2010-02-25,20:30:00,3.1950,3.1990,3.1945,3.1985,22
2010-02-25,20:35:00,3.1980,3.1980,3.1935,3.1935,14
2010-02-25,20:40:00,3.1940,3.1945,3.1850,3.1885,106
2010-02-25,20:45:00,3.1880,3.1880,3.1790,3.1805,61
2010-02-25,20:50:00,3.1800,3.1845,3.1785,3.1825,39
2010-02-25,20:55:00,3.1825,3.1855,3.1815,3.1850,32
2010-02-25,21:00:00,3.1840,3.1875,3.1830,3.1875,27
2010-02-25,21:05:00,3.1865,3.1895,3.1840,3.1870,41
2010-02-25,21:10:00,3.1885,3.1885,3.1800,3.1800,127
2010-02-25,21:15:00,3.1805,3.1835,3.1765,3.1790,92
2010-02-25,21:20:00,3.1800,3.1805,3.1765,3.1805,84
2010-02-25,21:25:00,3.1790,3.1865,3.1785,3.1855,70
2010-02-25,21:30:00,3.1855,3.1865,3.1700,3.1845,753
2010-02-25,21:35:00,3.1845,3.1850,3.1750,3.1800,161
2010-02-25,21:40:00,3.1810,3.2000,3.1805,3.1970,348
2010-02-25,21:45:00,3.1985,3.2090,3.1985,3.2040,214
2010-02-25,21:50:00,3.2035,3.2070,3.1995,3.2040,99
2010-02-25,21:55:00,3.2040,3.2040,3.1985,3.1990,85
2010-02-25,22:00:00,3.2020,3.2045,3.1905,3.1945,166
2010-02-25,22:05:00,3.1940,3.1945,3.1815,3.1845,169
2010-02-25,22:10:00,3.1850,3.1935,3.1835,3.1915,118
2010-02-25,22:15:00,3.1920,3.1930,3.1845,3.1850,175
2010-02-25,22:20:00,3.1845,3.1850,3.1770,3.1770,168
2010-02-25,22:25:00,3.1770,3.1785,3.1540,3.1575,708
2010-02-25,22:30:00,3.1570,3.1600,3.1505,3.1600,239
2010-02-25,22:35:00,3.1600,3.1720,3.1590,3.1695,203
2010-02-25,22:40:00,3.1695,3.1700,3.1630,3.1645,103
2010-02-25,22:45:00,3.1630,3.1710,3.1590,3.1700,158
2010-02-25,22:50:00,3.1690,3.1800,3.1690,3.1785,152
2010-02-25,22:55:00,3.1790,3.1855,3.1755,3.1775,211
2010-02-25,23:00:00,3.1770,3.1775,3.1715,3.1765,135
2010-02-25,23:05:00,3.1775,3.1800,3.1700,3.1725,100
2010-02-25,23:10:00,3.1710,3.1715,3.1650,3.1660,80
2010-02-25,23:15:00,3.1655,3.1745,3.1630,3.1725,100
2010-02-25,23:20:00,3.1730,3.1825,3.1730,3.1795,107
2010-02-25,23:25:00,3.1790,3.1825,3.1750,3.1825,66
2010-02-25,23:30:00,3.1820,3.1875,3.1785,3.1850,105
2010-02-25,23:35:00,3.1855,3.1875,3.1760,3.1765,82
2010-02-25,23:40:00,3.1760,3.1820,3.1735,3.1795,44
2010-02-25,23:45:00,3.1795,3.1910,3.1770,3.1860,80
2010-02-25,23:50:00,3.1865,3.1990,3.1865,3.1940,116
2010-02-25,23:55:00,3.1940,3.1980,3.1890,3.1890,62
2010-02-26,00:00:00,3.1885,3.1890,3.1840,3.1840,51
2010-02-26,00:05:00,3.1835,3.1905,3.1815,3.1860,85
2010-02-26,00:10:00,3.1880,3.1960,3.1860,3.1860,87
2010-02-26,00:15:00,3.1875,3.1900,3.1825,3.1875,54
2010-02-26,00:20:00,3.1870,3.1870,3.1715,3.1745,106
2010-02-26,00:25:00,3.1740,3.1800,3.1685,3.1685,89
2010-02-26,00:30:00,3.1690,3.1690,3.1520,3.1635,234
2010-02-26,00:35:00,3.1640,3.1655,3.1600,3.1605,63
2010-02-26,00:40:00,3.1610,3.1680,3.1610,3.1665,51
2010-02-26,00:45:00,3.1660,3.1665,3.1555,3.1570,42
2010-02-26,00:50:00,3.1570,3.1600,3.1515,3.1535,117
2010-02-26,00:55:00,3.1540,3.1650,3.1540,3.1650,65
2010-02-26,01:00:00,3.1625,3.1720,3.1600,3.1695,49
2010-02-26,01:05:00,3.1700,3.1780,3.1700,3.1740,67
2010-02-26,01:10:00,3.1740,3.1790,3.1715,3.1780,36
2010-02-26,01:15:00,3.1780,3.1780,3.1690,3.1690,36
2010-02-26,01:20:00,3.1695,3.1705,3.1640,3.1640,37
2010-02-26,01:25:00,3.1630,3.1685,3.1610,3.1680,122
2010-02-26,01:30:00,3.1690,3.1720,3.1680,3.1720,19
2010-02-26,01:35:00,3.1720,3.1800,3.1720,3.1795,183
2010-02-26,01:40:00,3.1815,3.1840,3.1795,3.1840,41
2010-02-26,01:45:00,3.1830,3.1850,3.1810,3.1840,23
2010-02-26,01:50:00,3.1845,3.1915,3.1845,3.1910,81
2010-02-26,01:55:00,3.1910,3.1955,3.1890,3.1890,195
2010-02-26,02:00:00,3.1900,3.1910,3.1850,3.1850,19
2010-02-26,02:05:00,3.1840,3.1850,3.1810,3.1840,24
2010-02-26,02:10:00,3.1845,3.1845,3.1825,3.1835,16
2010-02-26,02:15:00,3.1820,3.1830,3.1805,3.1830,10
2010-02-26,02:20:00,3.1840,3.1860,3.1835,3.1850,68
2010-02-26,02:25:00,3.1925,3.1925,3.1850,3.1895,33
2010-02-26,02:30:00,3.1895,3.1900,3.1845,3.1845,9
2010-02-26,02:35:00,3.1830,3.1835,3.1820,3.1835,13
2010-02-26,02:40:00,3.1835,3.1835,3.1835,3.1835,2
2010-02-26,02:45:00,3.1860,3.1900,3.1860,3.1900,32
2010-02-26,02:50:00,3.1900,3.1915,3.1900,3.1905,7
2010-02-26,02:55:00,3.1915,3.1990,3.1915,3.1975,18
2010-02-26,03:00:00,3.1990,3.2170,3.1990,3.2165,72
2010-02-26,03:05:00,3.2160,3.2165,3.1970,3.1975,72
2010-02-26,03:10:00,3.1975,3.2020,3.1955,3.2010,16
2010-02-26,03:15:00,3.1980,3.1990,3.1935,3.1980,16
2010-02-26,03:20:00,3.1995,3.2050,3.1985,3.2040,16
2010-02-26,03:25:00,3.2035,3.2050,3.2005,3.2020,16
2010-02-26,03:30:00,3.2005,3.2005,3.1985,3.1985,3
2010-02-26,03:35:00,3.2025,3.2030,3.2000,3.2000,6
2010-02-26,03:40:00,3.2000,3.2000,3.2000,3.2000,1
2010-02-26,03:45:00,3.2000,3.2005,3.1980,3.1980,5
2010-02-26,03:50:00,3.1975,3.1975,3.1960,3.1975,3
2010-02-26,03:55:00,3.1940,3.1940,3.1940,3.1940,1
2010-02-26,04:00:00,3.1985,3.2000,3.1960,3.2000,4
2010-02-26,04:05:00,3.2000,3.2050,3.2000,3.2025,33
2010-02-26,04:10:00,3.2050,3.2055,3.2050,3.2055,2
2010-02-26,04:15:00,3.2015,3.2015,3.1975,3.1975,4
2010-02-26,04:20:00,3.1945,3.1945,3.1945,3.1945,1
2010-02-26,04:25:00,3.1940,3.1965,3.1940,3.1950,3
2010-02-26,04:30:00,3.1985,3.2020,3.1925,3.2020,11
2010-02-26,04:35:00,3.2015,3.2025,3.2000,3.2000,10
2010-02-26,04:40:00,3.2025,3.2135,3.2025,3.2125,53
2010-02-26,04:45:00,3.2130,3.2140,3.2050,3.2140,14
2010-02-26,04:50:00,3.2100,3.2105,3.2100,3.2105,2
2010-02-26,04:55:00,3.2105,3.2110,3.2105,3.2110,2
2010-02-26,05:00:00,3.2090,3.2095,3.2090,3.2095,6
2010-02-26,05:10:00,3.2075,3.2075,3.2075,3.2075,2
2010-02-26,05:30:00,3.2065,3.2065,3.2065,3.2065,1
2010-02-26,05:35:00,3.2060,3.2060,3.2060,3.2060,1
2010-02-26,05:40:00,3.2060,3.2085,3.1925,3.1925,3
2010-02-26,05:55:00,3.2090,3.2090,3.2090,3.2090,1
2010-02-26,06:15:00,3.1925,3.1925,3.1925,3.1925,1
2010-02-26,07:00:00,3.2100,3.2100,3.2100,3.2100,1
2010-02-26,07:15:00,3.2080,3.2080,3.2080,3.2080,1
2010-02-26,07:55:00,3.2000,3.2000,3.2000,3.2000,1
2010-02-26,08:10:00,3.2110,3.2110,3.2110,3.2110,1
2010-02-26,08:20:00,3.2065,3.2065,3.2065,3.2065,1
2010-02-26,08:45:00,3.2135,3.2135,3.2135,3.2135,5
2010-02-26,08:50:00,3.2160,3.2160,3.2135,3.2135,4
2010-02-26,08:55:00,3.2150,3.2150,3.2150,3.2150,1
2010-02-26,09:00:00,3.2200,3.2270,3.2200,3.2260,19
2010-02-26,09:05:00,3.2260,3.2260,3.2260,3.2260,1
2010-02-26,09:10:00,3.2265,3.2265,3.2200,3.2200,3
2010-02-26,09:15:00,3.2200,3.2225,3.2200,3.2205,12
2010-02-26,09:20:00,3.2215,3.2260,3.2210,3.2260,14
2010-02-26,09:25:00,3.2270,3.2300,3.2270,3.2300,7
2010-02-26,09:30:00,3.2275,3.2285,3.2275,3.2285,2
2010-02-26,09:45:00,3.2335,3.2335,3.2320,3.2320,5
2010-02-26,09:50:00,3.2320,3.2320,3.2320,3.2320,3
2010-02-26,10:05:00,3.2270,3.2275,3.2270,3.2275,2
2010-02-26,10:40:00,3.2230,3.2230,3.2120,3.2120,4
2010-02-26,10:50:00,3.2125,3.2125,3.2125,3.2125,1
2010-02-26,11:05:00,3.2125,3.2135,3.2125,3.2135,5
2010-02-26,11:10:00,3.2135,3.2135,3.2135,3.2135,1
2010-02-26,11:30:00,3.2140,3.2140,3.2140,3.2140,1
2010-02-26,11:45:00,3.2190,3.2195,3.2190,3.2195,2
2010-02-26,11:50:00,3.2195,3.2195,3.2195,3.2195,1
2010-02-26,11:55:00,3.2180,3.2180,3.2180,3.2180,5
2010-02-26,12:05:00,3.2175,3.2190,3.2175,3.2190,2
2010-02-26,12:10:00,3.2215,3.2225,3.2215,3.2215,9
2010-02-26,12:15:00,3.2220,3.2230,3.2215,3.2220,7
2010-02-26,12:20:00,3.2215,3.2215,3.2215,3.2215,1
2010-02-26,12:25:00,3.2215,3.2215,3.2215,3.2215,2
2010-02-26,12:30:00,3.2215,3.2215,3.2215,3.2215,3
2010-02-26,12:35:00,3.2205,3.2245,3.2205,3.2245,5
2010-02-26,12:50:00,3.2230,3.2230,3.2230,3.2230,1
2010-02-26,12:55:00,3.2220,3.2220,3.2205,3.2205,3
2010-02-26,13:00:00,3.2195,3.2195,3.2190,3.2190,2
2010-02-26,13:05:00,3.2200,3.2200,3.2195,3.2195,10
2010-02-26,13:10:00,3.2200,3.2200,3.2195,3.2195,4
2010-02-26,13:15:00,3.2195,3.2195,3.2180,3.2185,7
2010-02-26,13:20:00,3.2190,3.2195,3.2185,3.2185,4
2010-02-26,13:25:00,3.2175,3.2175,3.2175,3.2175,3
2010-02-26,13:30:00,3.2180,3.2190,3.2180,3.2190,4
2010-02-26,13:35:00,3.2180,3.2200,3.2180,3.2185,4
2010-02-26,13:40:00,3.2230,3.2255,3.2230,3.2245,10
2010-02-26,13:45:00,3.2235,3.2235,3.2235,3.2235,2
2010-02-26,13:50:00,3.2225,3.2225,3.2215,3.2215,5
2010-02-26,14:00:00,3.2230,3.2230,3.2230,3.2230,1
2010-02-26,14:05:00,3.2225,3.2230,3.2225,3.2230,2
2010-02-26,14:15:00,3.2215,3.2215,3.2215,3.2215,2
2010-02-26,14:20:00,3.2220,3.2225,3.2215,3.2215,6
2010-02-26,14:25:00,3.2170,3.2175,3.2160,3.2160,3
2010-02-26,14:30:00,3.2155,3.2200,3.2155,3.2200,5
2010-02-26,14:35:00,3.2210,3.2210,3.2195,3.2195,2
2010-02-26,14:45:00,3.2200,3.2200,3.2200,3.2200,1
2010-02-26,14:50:00,3.2190,3.2190,3.2190,3.2190,3
2010-02-26,14:55:00,3.2185,3.2200,3.2185,3.2200,4
2010-02-26,15:00:00,3.2170,3.2175,3.2170,3.2170,3
2010-02-26,15:05:00,3.2160,3.2165,3.2120,3.2145,23
2010-02-26,15:10:00,3.2185,3.2205,3.2170,3.2185,48
2010-02-26,15:15:00,3.2185,3.2240,3.2145,3.2240,48
2010-02-26,15:20:00,3.2240,3.2240,3.2215,3.2215,10
2010-02-26,15:25:00,3.2240,3.2240,3.2225,3.2225,2
2010-02-26,15:30:00,3.2260,3.2270,3.2225,3.2225,15
2010-02-26,15:35:00,3.2190,3.2200,3.2190,3.2200,5
2010-02-26,15:40:00,3.2215,3.2240,3.2215,3.2240,6
2010-02-26,15:45:00,3.2240,3.2260,3.2230,3.2230,14
2010-02-26,15:50:00,3.2240,3.2240,3.2175,3.2180,4
2010-02-26,15:55:00,3.2205,3.2205,3.2125,3.2125,11
2010-02-26,16:00:00,3.2125,3.2125,3.2060,3.2090,24
2010-02-26,16:05:00,3.2100,3.2100,3.1980,3.1980,17
2010-02-26,16:10:00,3.2000,3.2010,3.1965,3.1970,16
2010-02-26,16:15:00,3.1980,3.2065,3.1980,3.2030,25
2010-02-26,16:20:00,3.2040,3.2080,3.2040,3.2065,15
2010-02-26,16:25:00,3.2060,3.2060,3.2045,3.2050,6
2010-02-26,16:30:00,3.2070,3.2085,3.2070,3.2075,5
2010-02-26,16:35:00,3.2100,3.2135,3.2090,3.2135,41
2010-02-26,16:40:00,3.2120,3.2120,3.2090,3.2090,11
2010-02-26,16:45:00,3.2090,3.2090,3.2080,3.2090,13
2010-02-26,16:50:00,3.2075,3.2090,3.2070,3.2090,6
2010-02-26,16:55:00,3.2065,3.2090,3.2065,3.2090,4
2010-02-26,17:00:00,3.2090,3.2090,3.2080,3.2090,8
2010-02-26,17:05:00,3.2090,3.2100,3.2075,3.2085,12
2010-02-26,17:10:00,3.2090,3.2120,3.2090,3.2110,19
2010-02-26,17:15:00,3.2125,3.2175,3.2125,3.2170,12
2010-02-26,17:20:00,3.2175,3.2190,3.2165,3.2165,16
2010-02-26,17:25:00,3.2170,3.2170,3.2150,3.2150,11
2010-02-26,17:30:00,3.2140,3.2155,3.2130,3.2155,3
2010-02-26,17:35:00,3.2155,3.2195,3.2155,3.2195,14
2010-02-26,17:40:00,3.2195,3.2195,3.2130,3.2130,6
2010-02-26,17:45:00,3.2125,3.2150,3.2125,3.2150,6
2010-02-26,17:50:00,3.2155,3.2170,3.2155,3.2155,6
2010-02-26,17:55:00,3.2140,3.2140,3.2070,3.2075,7
2010-02-26,18:00:00,3.2090,3.2120,3.2090,3.2105,5
2010-02-26,18:05:00,3.2100,3.2100,3.2095,3.2095,4
2010-02-26,18:10:00,3.2095,3.2095,3.2085,3.2095,4
2010-02-26,18:15:00,3.2090,3.2095,3.2090,3.2095,2
2010-02-26,18:20:00,3.2110,3.2125,3.2105,3.2110,8
2010-02-26,18:25:00,3.2100,3.2105,3.2080,3.2105,8
2010-02-26,18:30:00,3.2130,3.2130,3.2115,3.2115,2
2010-02-26,18:35:00,3.2120,3.2135,3.2120,3.2130,5
2010-02-26,18:40:00,3.2130,3.2145,3.2130,3.2130,8
2010-02-26,18:45:00,3.2135,3.2225,3.2135,3.2225,7
2010-02-26,18:50:00,3.2225,3.2225,3.2195,3.2195,13
2010-02-26,18:55:00,3.2210,3.2210,3.2175,3.2185,13
2010-02-26,19:00:00,3.2185,3.2200,3.2175,3.2175,13
2010-02-26,19:05:00,3.2160,3.2165,3.2150,3.2165,7
2010-02-26,19:10:00,3.2170,3.2170,3.2160,3.2160,6
2010-02-26,19:15:00,3.2155,3.2155,3.2150,3.2150,2
2010-02-26,19:20:00,3.2150,3.2150,3.2150,3.2150,2
2010-02-26,19:25:00,3.2170,3.2170,3.2165,3.2165,5
2010-02-26,19:30:00,3.2160,3.2160,3.2135,3.2150,7
2010-02-26,19:35:00,3.2150,3.2150,3.2085,3.2085,18
2010-02-26,19:40:00,3.2080,3.2120,3.2070,3.2115,8
2010-02-26,19:45:00,3.2115,3.2115,3.2095,3.2095,14
2010-02-26,19:50:00,3.2085,3.2100,3.2055,3.2060,27
2010-02-26,19:55:00,3.2055,3.2090,3.2050,3.2065,27
2010-02-26,20:00:00,3.2025,3.2080,3.2025,3.2055,31
2010-02-26,20:05:00,3.2065,3.2065,3.2035,3.2035,8
2010-02-26,20:10:00,3.2040,3.2100,3.2040,3.2100,17
2010-02-26,20:15:00,3.2120,3.2195,3.2120,3.2170,24
2010-02-26,20:20:00,3.2150,3.2155,3.2135,3.2150,4
2010-02-26,20:25:00,3.2140,3.2155,3.2085,3.2155,23
2010-02-26,20:30:00,3.2140,3.2175,3.2120,3.2120,14
2010-02-26,20:35:00,3.2095,3.2120,3.2045,3.2045,28
2010-02-26,20:40:00,3.2045,3.2055,3.2015,3.2015,29
2010-02-26,20:45:00,3.2015,3.2020,3.1995,3.2015,33
2010-02-26,20:50:00,3.2035,3.2075,3.2035,3.2075,3
2010-02-26,20:55:00,3.2055,3.2055,3.2040,3.2040,3
2010-02-26,21:00:00,3.2055,3.2060,3.2000,3.2035,6
2010-02-26,21:05:00,3.2025,3.2035,3.2025,3.2035,3
2010-02-26,21:10:00,3.2000,3.2030,3.1995,3.2030,9
2010-02-26,21:15:00,3.2040,3.2050,3.2005,3.2005,10
2010-02-26,21:20:00,3.2000,3.2055,3.2000,3.2045,6
2010-02-26,21:25:00,3.2040,3.2040,3.2040,3.2040,1
2010-02-26,21:30:00,3.2060,3.2060,3.1925,3.1985,28
2010-02-26,21:35:00,3.1970,3.2020,3.1925,3.2000,11
2010-02-26,21:40:00,3.2025,3.2025,3.1950,3.2015,9
2010-02-26,21:45:00,3.2040,3.2120,3.2015,3.2120,27
2010-02-26,21:50:00,3.2090,3.2115,3.2090,3.2105,14
2010-02-26,21:55:00,3.2085,3.2085,3.2010,3.2010,16
2010-02-26,22:00:00,3.2025,3.2030,3.1965,3.2015,29
2010-02-26,22:05:00,3.2030,3.2035,3.2000,3.2030,12
2010-02-26,22:10:00,3.2055,3.2085,3.2045,3.2045,6
2010-02-26,22:15:00,3.2045,3.2045,3.2035,3.2035,2
2010-02-26,22:20:00,3.2040,3.2040,3.2015,3.2015,6
2010-02-26,22:25:00,3.2045,3.2080,3.2045,3.2055,11
2010-02-26,22:30:00,3.2040,3.2070,3.2030,3.2070,6
2010-02-26,22:35:00,3.2090,3.2115,3.2040,3.2070,24
2010-02-26,22:40:00,3.2025,3.2100,3.2025,3.2085,14
2010-02-26,22:45:00,3.2100,3.2160,3.2095,3.2115,15
2010-02-26,22:50:00,3.2070,3.2100,3.2070,3.2100,5
2010-02-26,22:55:00,3.2145,3.2155,3.2085,3.2085,9
2010-02-26,23:00:00,3.2050,3.2095,3.1885,3.1920,66
2010-02-26,23:05:00,3.1900,3.2060,3.1900,3.2030,26
2010-02-26,23:10:00,3.2060,3.2140,3.2045,3.2115,37
2010-02-26,23:15:00,3.2105,3.2225,3.2105,3.2200,57
2010-02-26,23:20:00,3.2210,3.2345,3.2195,3.2340,42
2010-02-26,23:25:00,3.2320,3.2420,3.2320,3.2330,38
2010-02-26,23:30:00,3.2350,3.2375,3.2350,3.2360,8
2010-02-26,23:35:00,3.2370,3.2595,3.2370,3.2520,56
2010-02-26,23:40:00,3.2520,3.2520,3.2465,3.2470,14
2010-02-26,23:45:00,3.2470,3.2470,3.2465,3.2465,3
2010-02-26,23:50:00,3.2460,3.2460,3.2420,3.2420,12
2010-02-26,23:55:00,3.2435,3.2460,3.2425,3.2460,9
2010-02-27,00:00:00,3.2500,3.2500,3.2480,3.2480,11
2010-02-27,00:05:00,3.2480,3.2500,3.2460,3.2460,7
2010-02-27,00:10:00,3.2465,3.2500,3.2440,3.2440,13
2010-02-27,00:15:00,3.2440,3.2505,3.2435,3.2465,14
2010-02-27,00:20:00,3.2435,3.2460,3.2425,3.2430,8
2010-02-27,00:25:00,3.2455,3.2540,3.2455,3.2470,18
2010-02-27,00:30:00,3.2450,3.2570,3.2450,3.2570,27
2010-02-27,00:35:00,3.2575,3.2600,3.2540,3.2540,26
2010-02-27,00:40:00,3.2560,3.2605,3.2555,3.2560,8
2010-02-27,00:45:00,3.2540,3.2540,3.2520,3.2520,5
2010-02-27,00:50:00,3.2515,3.2535,3.2515,3.2535,2
2010-02-27,00:55:00,3.2520,3.2530,3.2515,3.2530,3
2010-02-27,01:00:00,3.2525,3.2530,3.2465,3.2465,17
2010-02-27,01:05:00,3.2460,3.2460,3.2435,3.2435,5
2010-02-27,01:10:00,3.2430,3.2430,3.2325,3.2345,8
2010-02-27,01:15:00,3.2305,3.2305,3.2305,3.2305,5
2010-02-27,01:20:00,3.2330,3.2340,3.2325,3.2335,22
2010-02-27,01:25:00,3.2360,3.2360,3.2360,3.2360,2
2010-02-27,01:30:00,3.2440,3.2450,3.2430,3.2430,3
2010-02-27,01:35:00,3.2400,3.2460,3.2400,3.2455,9
2010-02-27,01:40:00,3.2435,3.2470,3.2435,3.2445,6
2010-02-27,01:45:00,3.2450,3.2500,3.2450,3.2500,7
2010-02-27,01:50:00,3.2470,3.2535,3.2450,3.2535,15
2010-02-27,01:55:00,3.2535,3.2725,3.2535,3.2675,45
2010-02-27,02:00:00,3.2640,3.2655,3.2580,3.2595,51
2010-02-27,02:05:00,3.2620,3.2635,3.2620,3.2635,2
2010-02-27,02:10:00,3.2610,3.2610,3.2610,3.2610,1
2010-02-27,02:15:00,3.2685,3.2685,3.2610,3.2610,2
2010-02-27,02:20:00,3.2605,3.2610,3.2600,3.2600,5
2010-02-27,02:25:00,3.2665,3.2700,3.2660,3.2660,4
2010-02-27,02:30:00,3.2640,3.2650,3.2640,3.2650,3
2010-02-27,02:35:00,3.2650,3.2655,3.2650,3.2655,2
2010-02-27,02:40:00,3.2655,3.2655,3.2655,3.2655,2
2010-02-27,02:45:00,3.2695,3.2695,3.2695,3.2695,2
2010-02-27,02:50:00,3.2680,3.2700,3.2680,3.2700,3
2010-02-27,02:55:00,3.2700,3.2700,3.2700,3.2700,2
2010-02-27,03:20:00,3.2675,3.2675,3.2675,3.2675,1
2010-02-27,03:30:00,3.2660,3.2660,3.2660,3.2660,1
2010-02-27,03:40:00,3.2640,3.2640,3.2640,3.2640,1
2010-02-27,03:45:00,3.2665,3.2665,3.2665,3.2665,1
2010-02-27,03:50:00,3.2640,3.2640,3.2640,3.2640,1
2010-02-27,03:55:00,3.2635,3.2635,3.2635,3.2635,1
2010-02-27,04:05:00,3.2655,3.2655,3.2655,3.2655,1
2010-02-27,04:10:00,3.2655,3.2655,3.2655,3.2655,1
2010-02-27,04:20:00,3.2630,3.2630,3.2630,3.2630,1
2010-02-27,04:30:00,3.2695,3.2695,3.2685,3.2685,2
2010-02-27,04:35:00,3.2675,3.2685,3.2675,3.2685,3
2010-02-27,04:40:00,3.2710,3.2715,3.2710,3.2715,2
2010-02-27,04:45:00,3.2690,3.2690,3.2690,3.2690,5
2010-02-27,04:55:00,3.2690,3.2690,3.2685,3.2685,3
2010-02-27,05:00:00,3.2715,3.2715,3.2715,3.2715,1
2010-02-27,05:05:00,3.2720,3.2720,3.2720,3.2720,1
2010-02-27,05:10:00,3.2730,3.2735,3.2730,3.2735,10
2010-02-27,05:25:00,3.2850,3.2850,3.2850,3.2850,12
2010-02-27,05:35:00,3.2905,3.2950,3.2905,3.2950,17
2010-02-27,05:40:00,3.2920,3.2930,3.2880,3.2880,7
2010-02-27,05:45:00,3.2875,3.2945,3.2840,3.2840,5
2010-02-27,05:50:00,3.2880,3.2920,3.2860,3.2860,7
2010-02-27,05:55:00,3.2860,3.2915,3.2855,3.2915,4
2010-02-27,06:00:00,3.2860,3.2860,3.2860,3.2860,1
2010-02-27,06:10:00,3.2900,3.2900,3.2900,3.2900,1
2010-02-27,06:15:00,3.2840,3.2840,3.2840,3.2840,1
2010-03-01,07:00:00,3.3830,3.4870,3.3830,3.4610,1136
2010-03-01,07:05:00,3.4650,3.4725,3.4570,3.4580,447
2010-03-01,07:10:00,3.4585,3.4600,3.4370,3.4540,453
2010-03-01,07:15:00,3.4525,3.4575,3.4410,3.4460,183
2010-03-01,07:20:00,3.4465,3.4500,3.4380,3.4470,434
2010-03-01,07:25:00,3.4470,3.4570,3.4440,3.4510,1027
2010-03-01,07:30:00,3.4525,3.4580,3.4510,3.4560,63
2010-03-01,07:35:00,3.4570,3.4575,3.4525,3.4540,94
2010-03-01,07:40:00,3.4565,3.4565,3.4450,3.4470,84
2010-03-01,07:45:00,3.4480,3.4525,3.4480,3.4510,125
2010-03-01,07:50:00,3.4520,3.4540,3.4500,3.4500,107
2010-03-01,07:55:00,3.4490,3.4500,3.4420,3.4470,138
2010-03-01,08:00:00,3.4430,3.4460,3.4420,3.4425,164
2010-03-01,08:05:00,3.4425,3.4485,3.4420,3.4485,94
2010-03-01,08:10:00,3.4490,3.4495,3.4435,3.4475,31
2010-03-01,08:15:00,3.4480,3.4500,3.4445,3.4470,93
2010-03-01,08:20:00,3.4455,3.4510,3.4450,3.4460,96
2010-03-01,08:25:00,3.4485,3.4485,3.4425,3.4435,81
2010-03-01,08:30:00,3.4430,3.4455,3.4430,3.4450,126
2010-03-01,08:35:00,3.4450,3.4455,3.4430,3.4450,60
2010-03-01,08:40:00,3.4440,3.4450,3.4430,3.4445,59
2010-03-01,08:45:00,3.4450,3.4520,3.4435,3.4500,120
2010-03-01,08:50:00,3.4515,3.4520,3.4485,3.4515,140
2010-03-01,08:55:00,3.4510,3.4575,3.4495,3.4505,282
2010-03-01,09:00:00,3.4500,3.4550,3.4390,3.4430,603
2010-03-01,09:05:00,3.4425,3.4445,3.4160,3.4165,633
2010-03-01,09:10:00,3.4165,3.4190,3.3915,3.3950,965
2010-03-01,09:15:00,3.3965,3.3975,3.3760,3.3855,513
2010-03-01,09:20:00,3.3830,3.3925,3.3820,3.3850,208
2010-03-01,09:25:00,3.3850,3.3850,3.3755,3.3800,353
2010-03-01,09:30:00,3.3800,3.3845,3.3780,3.3800,148
2010-03-01,09:35:00,3.3800,3.3800,3.3700,3.3795,220
2010-03-01,09:40:00,3.3790,3.3820,3.3775,3.3800,206
2010-03-01,09:45:00,3.3805,3.3810,3.3710,3.3720,215
2010-03-01,09:50:00,3.3720,3.3830,3.3705,3.3800,182
2010-03-01,09:55:00,3.3810,3.3845,3.3785,3.3800,30
2010-03-01,10:00:00,3.3800,3.3805,3.3750,3.3750,53
2010-03-01,10:05:00,3.3755,3.3785,3.3725,3.3725,48
2010-03-01,10:10:00,3.3725,3.3725,3.3620,3.3620,181
2010-03-01,10:15:00,3.3625,3.3680,3.3600,3.3675,92
2010-03-01,10:20:00,3.3675,3.3695,3.3640,3.3695,32
2010-03-01,10:25:00,3.3680,3.3690,3.3635,3.3645,20
2010-03-01,10:30:00,3.3650,3.3760,3.3630,3.3750,65
2010-03-01,10:35:00,3.3735,3.3840,3.3710,3.3820,158
2010-03-01,10:40:00,3.3840,3.3920,3.3820,3.3900,155
2010-03-01,10:45:00,3.3900,3.3925,3.3900,3.3905,55
2010-03-01,10:50:00,3.3900,3.3910,3.3850,3.3885,119
2010-03-01,10:55:00,3.3895,3.3950,3.3870,3.3930,83
2010-03-01,11:00:00,3.3905,3.3925,3.3880,3.3910,32
2010-03-01,11:05:00,3.3910,3.3930,3.3885,3.3905,20
2010-03-01,11:10:00,3.3910,3.3920,3.3900,3.3900,13
2010-03-01,11:15:00,3.3895,3.3955,3.3870,3.3930,33
2010-03-01,11:20:00,3.3960,3.3990,3.3920,3.3920,47
2010-03-01,11:25:00,3.3965,3.3985,3.3935,3.3980,16
2010-03-01,11:30:00,3.3940,3.3960,3.3925,3.3950,7
2010-03-01,11:35:00,3.3955,3.3955,3.3935,3.3935,6
2010-03-01,11:40:00,3.3930,3.3940,3.3925,3.3940,5
2010-03-01,11:45:00,3.3935,3.3935,3.3900,3.3920,30
2010-03-01,11:50:00,3.3915,3.3940,3.3905,3.3930,14
2010-03-01,11:55:00,3.3915,3.3930,3.3900,3.3900,14
2010-03-01,12:00:00,3.3900,3.3905,3.3900,3.3900,8
2010-03-01,12:05:00,3.3880,3.3910,3.3870,3.3910,15
2010-03-01,12:10:00,3.3920,3.3935,3.3905,3.3905,4
2010-03-01,12:15:00,3.3940,3.3940,3.3940,3.3940,1
2010-03-01,12:20:00,3.3940,3.3940,3.3900,3.3900,5
2010-03-01,12:25:00,3.3900,3.3925,3.3900,3.3925,12
2010-03-01,12:30:00,3.3925,3.3925,3.3910,3.3910,5
2010-03-01,12:35:00,3.3940,3.3940,3.3915,3.3915,5
2010-03-01,12:40:00,3.3930,3.3930,3.3930,3.3930,2
2010-03-01,12:45:00,3.3915,3.3915,3.3910,3.3910,8
2010-03-01,12:50:00,3.3930,3.3930,3.3925,3.3930,4
2010-03-01,12:55:00,3.3940,3.3940,3.3940,3.3940,5
2010-03-01,13:00:00,3.3940,3.3940,3.3925,3.3940,3
2010-03-01,13:05:00,3.3920,3.3945,3.3920,3.3925,3
2010-03-01,13:10:00,3.3925,3.3965,3.3915,3.3915,46
2010-03-01,13:15:00,3.3950,3.3950,3.3915,3.3915,4
2010-03-01,13:20:00,3.3915,3.3930,3.3910,3.3910,14
2010-03-01,13:25:00,3.3930,3.3930,3.3915,3.3915,19
2010-03-01,13:30:00,3.3915,3.3915,3.3880,3.3900,14
2010-03-01,13:35:00,3.3900,3.3900,3.3880,3.3895,8
2010-03-01,13:40:00,3.3910,3.3910,3.3910,3.3910,1
2010-03-01,13:45:00,3.3910,3.3910,3.3905,3.3905,4
2010-03-01,13:50:00,3.3905,3.3930,3.3900,3.3900,6
2010-03-01,13:55:00,3.3900,3.3900,3.3880,3.3895,8
2010-03-01,14:00:00,3.3895,3.3910,3.3870,3.3900,14
2010-03-01,14:05:00,3.3870,3.3895,3.3865,3.3875,12
2010-03-01,14:10:00,3.3870,3.3880,3.3865,3.3870,4
2010-03-01,14:15:00,3.3850,3.3865,3.3850,3.3865,17
2010-03-01,14:20:00,3.3880,3.3885,3.3860,3.3860,11
2010-03-01,14:25:00,3.3875,3.3875,3.3860,3.3860,12
2010-03-01,14:30:00,3.3860,3.3945,3.3855,3.3945,37
2010-03-01,14:35:00,3.3930,3.3940,3.3915,3.3935,18
2010-03-01,14:40:00,3.3920,3.3920,3.3880,3.3885,7
2010-03-01,14:45:00,3.3890,3.3890,3.3850,3.3860,14
2010-03-01,14:50:00,3.3875,3.3925,3.3875,3.3885,34
2010-03-01,14:55:00,3.3885,3.3950,3.3885,3.3950,43
2010-03-01,15:00:00,3.3955,3.3965,3.3890,3.3920,108
2010-03-01,15:05:00,3.3900,3.3910,3.3855,3.3865,59
2010-03-01,15:10:00,3.3855,3.3865,3.3800,3.3800,67
2010-03-01,15:15:00,3.3825,3.3830,3.3775,3.3775,96
2010-03-01,15:20:00,3.3785,3.3815,3.3750,3.3765,98
2010-03-01,15:25:00,3.3750,3.3815,3.3750,3.3750,39
2010-03-01,15:30:00,3.3795,3.3905,3.3795,3.3905,98
2010-03-01,15:35:00,3.3905,3.3905,3.3790,3.3790,46
2010-03-01,15:40:00,3.3790,3.3790,3.3670,3.3685,99
2010-03-01,15:45:00,3.3685,3.3745,3.3665,3.3690,41
2010-03-01,15:50:00,3.3695,3.3725,3.3695,3.3705,50
2010-03-01,15:55:00,3.3700,3.3725,3.3700,3.3700,24
2010-03-01,16:00:00,3.3700,3.3715,3.3670,3.3715,87
2010-03-01,16:05:00,3.3715,3.3810,3.3715,3.3780,69
2010-03-01,16:10:00,3.3800,3.3860,3.3785,3.3845,103
2010-03-01,16:15:00,3.3860,3.3875,3.3850,3.3860,70
2010-03-01,16:20:00,3.3860,3.3870,3.3850,3.3865,24
2010-03-01,16:25:00,3.3855,3.4085,3.3855,3.4085,265
2010-03-01,16:30:00,3.4080,3.4135,3.4050,3.4060,201
2010-03-01,16:35:00,3.4055,3.4125,3.4035,3.4055,128
2010-03-01,16:40:00,3.4060,3.4100,3.4055,3.4100,109
2010-03-01,16:45:00,3.4090,3.4180,3.4075,3.4180,95
2010-03-01,16:50:00,3.4155,3.4230,3.4155,3.4185,160
2010-03-01,16:55:00,3.4180,3.4190,3.4075,3.4080,97
2010-03-01,17:00:00,3.4085,3.4095,3.3985,3.4000,151
2010-03-01,17:05:00,3.4000,3.4000,3.3915,3.3915,99
2010-03-01,17:10:00,3.3925,3.3950,3.3900,3.3935,40
2010-03-01,17:15:00,3.3935,3.3970,3.3860,3.3860,63
2010-03-01,17:20:00,3.3870,3.3870,3.3770,3.3785,157
2010-03-01,17:25:00,3.3785,3.3820,3.3750,3.3815,98
2010-03-01,17:30:00,3.3810,3.3820,3.3795,3.3810,95
2010-03-01,17:35:00,3.3825,3.3835,3.3810,3.3815,63
2010-03-01,17:40:00,3.3825,3.3885,3.3815,3.3855,23
2010-03-01,17:45:00,3.3865,3.3890,3.3790,3.3795,116
2010-03-01,17:50:00,3.3795,3.3825,3.3780,3.3800,54
2010-03-01,17:55:00,3.3790,3.3800,3.3765,3.3765,20
2010-03-01,18:00:00,3.3765,3.3815,3.3740,3.3815,76
2010-03-01,18:05:00,3.3815,3.3845,3.3775,3.3845,97
2010-03-01,18:10:00,3.3835,3.3835,3.3745,3.3755,121
2010-03-01,18:15:00,3.3755,3.3840,3.3755,3.3830,48
2010-03-01,18:20:00,3.3830,3.3900,3.3830,3.3860,52
2010-03-01,18:25:00,3.3860,3.3870,3.3835,3.3865,33
2010-03-01,18:30:00,3.3860,3.3895,3.3835,3.3880,48
2010-03-01,18:35:00,3.3875,3.3945,3.3875,3.3900,110
2010-03-01,18:40:00,3.3900,3.3920,3.3875,3.3885,31
2010-03-01,18:45:00,3.3895,3.3900,3.3875,3.3900,25
2010-03-01,18:50:00,3.3885,3.3895,3.3850,3.3850,41
2010-03-01,18:55:00,3.3835,3.3850,3.3825,3.3825,216
2010-03-01,19:00:00,3.3830,3.3870,3.3830,3.3870,107
2010-03-01,19:05:00,3.3855,3.3920,3.3845,3.3900,104
2010-03-01,19:10:00,3.3900,3.3915,3.3890,3.3900,30
2010-03-01,19:15:00,3.3900,3.3950,3.3900,3.3925,43
2010-03-01,19:20:00,3.3900,3.3900,3.3860,3.3890,37
2010-03-01,19:25:00,3.3890,3.3920,3.3880,3.3880,36
2010-03-01,19:30:00,3.3885,3.3905,3.3860,3.3875,198
2010-03-01,19:35:00,3.3875,3.3875,3.3690,3.3690,277
2010-03-01,19:40:00,3.3685,3.3765,3.3675,3.3685,168
2010-03-01,19:45:00,3.3690,3.3725,3.3680,3.3710,112
2010-03-01,19:50:00,3.3710,3.3740,3.3670,3.3710,140
2010-03-01,19:55:00,3.3720,3.3740,3.3655,3.3660,98
2010-03-01,20:00:00,3.3660,3.3700,3.3650,3.3650,124
2010-03-01,20:05:00,3.3655,3.3670,3.3530,3.3540,264
2010-03-01,20:10:00,3.3530,3.3640,3.3490,3.3550,380
2010-03-01,20:15:00,3.3550,3.3605,3.3525,3.3595,244
2010-03-01,20:20:00,3.3600,3.3670,3.3535,3.3570,242
2010-03-01,20:25:00,3.3560,3.3560,3.3490,3.3500,162
2010-03-01,20:30:00,3.3505,3.3545,3.3455,3.3490,270
2010-03-01,20:35:00,3.3490,3.3490,3.3425,3.3470,250
2010-03-01,20:40:00,3.3465,3.3490,3.3455,3.3475,172
2010-03-01,20:45:00,3.3480,3.3500,3.3465,3.3485,178
2010-03-01,20:50:00,3.3495,3.3520,3.3460,3.3520,227
2010-03-01,20:55:00,3.3510,3.3560,3.3505,3.3505,203
2010-03-01,21:00:00,3.3505,3.3590,3.3505,3.3540,192
2010-03-01,21:05:00,3.3550,3.3610,3.3540,3.3595,252
2010-03-01,21:10:00,3.3595,3.3605,3.3500,3.3545,427
2010-03-01,21:15:00,3.3540,3.3555,3.3510,3.3515,122
2010-03-01,21:20:00,3.3510,3.3515,3.3460,3.3475,262
2010-03-01,21:25:00,3.3475,3.3525,3.3450,3.3450,259
2010-03-01,21:30:00,3.3455,3.3540,3.3410,3.3415,496
2010-03-01,21:35:00,3.3410,3.3485,3.3395,3.3435,442
2010-03-01,21:40:00,3.3445,3.3495,3.3430,3.3450,272
2010-03-01,21:45:00,3.3450,3.3505,3.3450,3.3480,200
2010-03-01,21:50:00,3.3485,3.3540,3.3465,3.3500,295
2010-03-01,21:55:00,3.3500,3.3650,3.3500,3.3605,637
2010-03-01,22:00:00,3.3610,3.3745,3.3585,3.3740,618
2010-03-01,22:05:00,3.3735,3.3770,3.3720,3.3725,469
2010-03-01,22:10:00,3.3725,3.3745,3.3605,3.3615,332
2010-03-01,22:15:00,3.3615,3.3675,3.3600,3.3660,164
2010-03-01,22:20:00,3.3660,3.3695,3.3645,3.3655,121
2010-03-01,22:25:00,3.3650,3.3655,3.3635,3.3650,69
2010-03-01,22:30:00,3.3650,3.3765,3.3645,3.3660,733
2010-03-01,22:35:00,3.3660,3.3675,3.3535,3.3540,732
2010-03-01,22:40:00,3.3535,3.3625,3.3510,3.3555,489
2010-03-01,22:45:00,3.3570,3.3645,3.3515,3.3530,361
2010-03-01,22:50:00,3.3545,3.3580,3.3490,3.3510,491
2010-03-01,22:55:00,3.3520,3.3525,3.3435,3.3475,279
2010-03-01,23:00:00,3.3470,3.3480,3.3320,3.3375,760
2010-03-01,23:05:00,3.3375,3.3560,3.3365,3.3545,580
2010-03-01,23:10:00,3.3530,3.3555,3.3480,3.3490,249
2010-03-01,23:15:00,3.3490,3.3585,3.3470,3.3485,388
2010-03-01,23:20:00,3.3485,3.3490,3.3375,3.3435,607
2010-03-01,23:25:00,3.3430,3.3430,3.3305,3.3310,860
2010-03-01,23:30:00,3.3320,3.3390,3.3220,3.3385,938
2010-03-01,23:35:00,3.3380,3.3400,3.3355,3.3380,322
2010-03-01,23:40:00,3.3400,3.3485,3.3395,3.3455,358
2010-03-01,23:45:00,3.3450,3.3520,3.3430,3.3480,316
2010-03-01,23:50:00,3.3465,3.3540,3.3465,3.3515,202
2010-03-01,23:55:00,3.3510,3.3550,3.3400,3.3420,360
2010-03-02,00:00:00,3.3410,3.3420,3.3285,3.3330,322
2010-03-02,00:05:00,3.3315,3.3455,3.3315,3.3450,242
2010-03-02,00:10:00,3.3455,3.3535,3.3430,3.3455,517
2010-03-02,00:15:00,3.3460,3.3510,3.3360,3.3365,436
2010-03-02,00:20:00,3.3370,3.3405,3.3315,3.3315,294
2010-03-02,00:25:00,3.3315,3.3420,3.3310,3.3400,180
2010-03-02,00:30:00,3.3415,3.3490,3.3400,3.3470,223
2010-03-02,00:35:00,3.3475,3.3520,3.3460,3.3470,252
2010-03-02,00:40:00,3.3465,3.3480,3.3380,3.3430,151
2010-03-02,00:45:00,3.3435,3.3460,3.3350,3.3350,167
2010-03-02,00:50:00,3.3355,3.3515,3.3355,3.3495,288
2010-03-02,00:55:00,3.3500,3.3575,3.3500,3.3570,385
2010-03-02,01:00:00,3.3570,3.3660,3.3540,3.3645,452
2010-03-02,01:05:00,3.3635,3.3660,3.3580,3.3615,238
2010-03-02,01:10:00,3.3615,3.3630,3.3560,3.3580,145
2010-03-02,01:15:00,3.3575,3.3595,3.3505,3.3540,249
2010-03-02,01:20:00,3.3530,3.3550,3.3490,3.3500,83
2010-03-02,01:25:00,3.3490,3.3515,3.3470,3.3470,108
2010-03-02,01:30:00,3.3475,3.3505,3.3455,3.3505,105
2010-03-02,01:35:00,3.3505,3.3525,3.3460,3.3480,101
2010-03-02,01:40:00,3.3465,3.3500,3.3465,3.3500,71
2010-03-02,01:45:00,3.3495,3.3545,3.3480,3.3515,131
2010-03-02,01:50:00,3.3525,3.3525,3.3435,3.3440,177
2010-03-02,01:55:00,3.3435,3.3520,3.3385,3.3490,703
2010-03-02,02:00:00,3.3500,3.3510,3.3385,3.3395,490
2010-03-02,02:05:00,3.3395,3.3475,3.3395,3.3465,120
2010-03-02,02:10:00,3.3475,3.3500,3.3405,3.3460,96
2010-03-02,02:15:00,3.3465,3.3470,3.3425,3.3425,61
2010-03-02,02:20:00,3.3425,3.3430,3.3370,3.3385,206
2010-03-02,02:25:00,3.3385,3.3415,3.3375,3.3385,63
2010-03-02,02:30:00,3.3380,3.3420,3.3375,3.3400,61
2010-03-02,02:35:00,3.3400,3.3415,3.3400,3.3415,21
2010-03-02,02:40:00,3.3420,3.3425,3.3405,3.3420,48
2010-03-02,02:45:00,3.3410,3.3430,3.3410,3.3430,16
2010-03-02,02:50:00,3.3435,3.3440,3.3430,3.3430,13
2010-03-02,02:55:00,3.3430,3.3435,3.3405,3.3415,34
2010-03-02,03:00:00,3.3420,3.3425,3.3405,3.3415,9
2010-03-02,03:05:00,3.3425,3.3430,3.3410,3.3430,4
2010-03-02,03:10:00,3.3430,3.3440,3.3430,3.3440,5
2010-03-02,03:15:00,3.3435,3.3475,3.3415,3.3440,44
2010-03-02,03:20:00,3.3430,3.3440,3.3420,3.3440,11
2010-03-02,03:25:00,3.3440,3.3460,3.3440,3.3455,9
2010-03-02,03:30:00,3.3450,3.3475,3.3450,3.3470,15
2010-03-02,03:35:00,3.3470,3.3485,3.3470,3.3480,19
2010-03-02,03:40:00,3.3470,3.3480,3.3470,3.3480,3
2010-03-02,03:45:00,3.3470,3.3475,3.3470,3.3470,6
2010-03-02,03:50:00,3.3460,3.3465,3.3435,3.3465,19
2010-03-02,03:55:00,3.3475,3.3490,3.3475,3.3475,12
2010-03-02,04:00:00,3.3475,3.3495,3.3475,3.3495,12
2010-03-02,04:05:00,3.3470,3.3470,3.3420,3.3440,18
2010-03-02,04:10:00,3.3440,3.3440,3.3425,3.3430,4
2010-03-02,04:15:00,3.3450,3.3475,3.3450,3.3470,7
2010-03-02,04:20:00,3.3440,3.3485,3.3440,3.3445,13
2010-03-02,04:25:00,3.3445,3.3480,3.3445,3.3480,2
2010-03-02,04:30:00,3.3445,3.3500,3.3445,3.3480,8
2010-03-02,04:35:00,3.3480,3.3480,3.3460,3.3460,9
2010-03-02,04:40:00,3.3455,3.3470,3.3410,3.3435,21
2010-03-02,04:45:00,3.3435,3.3465,3.3420,3.3425,17
2010-03-02,04:50:00,3.3425,3.3450,3.3410,3.3440,15
2010-03-02,04:55:00,3.3455,3.3455,3.3425,3.3455,15
2010-03-02,05:00:00,3.3470,3.3470,3.3460,3.3460,3
2010-03-02,05:05:00,3.3470,3.3505,3.3460,3.3495,32
2010-03-02,05:10:00,3.3480,3.3480,3.3470,3.3470,7
2010-03-02,05:15:00,3.3475,3.3475,3.3475,3.3475,3
2010-03-02,05:20:00,3.3460,3.3470,3.3460,3.3470,3
2010-03-02,05:25:00,3.3470,3.3480,3.3460,3.3480,8
2010-03-02,05:30:00,3.3480,3.3480,3.3460,3.3460,2
2010-03-02,05:35:00,3.3465,3.3465,3.3455,3.3460,5
2010-03-02,05:40:00,3.3500,3.3500,3.3500,3.3500,1
2010-03-02,05:45:00,3.3470,3.3470,3.3470,3.3470,1
2010-03-02,05:50:00,3.3465,3.3465,3.3465,3.3465,1
2010-03-02,05:55:00,3.3480,3.3495,3.3480,3.3495,6
2010-03-02,06:00:00,3.3495,3.3505,3.3475,3.3475,12
2010-03-02,06:05:00,3.3475,3.3475,3.3475,3.3475,1
2010-03-02,06:10:00,3.3500,3.3505,3.3500,3.3505,10
2010-03-02,06:15:00,3.3500,3.3500,3.3500,3.3500,1
2010-03-02,07:00:00,3.3455,3.3475,3.3450,3.3455,8
2010-03-02,07:05:00,3.3450,3.3450,3.3440,3.3440,3
2010-03-02,07:10:00,3.3460,3.3460,3.3460,3.3460,2
2010-03-02,07:15:00,3.3455,3.3455,3.3455,3.3455,1
2010-03-02,07:20:00,3.3450,3.3450,3.3440,3.3440,6
2010-03-02,07:25:00,3.3435,3.3435,3.3420,3.3420,4
2010-03-02,07:35:00,3.3425,3.3425,3.3415,3.3415,4
2010-03-02,07:40:00,3.3420,3.3470,3.3415,3.3470,7
2010-03-02,07:45:00,3.3440,3.3440,3.3440,3.3440,1
2010-03-02,07:50:00,3.3430,3.3430,3.3430,3.3430,1
2010-03-02,07:55:00,3.3435,3.3435,3.3435,3.3435,1
2010-03-02,08:00:00,3.3430,3.3445,3.3425,3.3445,3
2010-03-02,08:05:00,3.3425,3.3425,3.3425,3.3425,1
2010-03-02,08:15:00,3.3425,3.3430,3.3425,3.3430,2
2010-03-02,08:20:00,3.3460,3.3460,3.3460,3.3460,1
2010-03-02,08:25:00,3.3455,3.3475,3.3450,3.3450,8
2010-03-02,08:35:00,3.3460,3.3460,3.3430,3.3430,4
2010-03-02,08:40:00,3.3430,3.3450,3.3425,3.3450,6
2010-03-02,08:45:00,3.3440,3.3460,3.3430,3.3460,5
2010-03-02,08:50:00,3.3430,3.3430,3.3430,3.3430,1
2010-03-02,08:55:00,3.3465,3.3500,3.3430,3.3500,26
2010-03-02,09:00:00,3.3520,3.3580,3.3440,3.3485,100
2010-03-02,09:05:00,3.3485,3.3500,3.3440,3.3500,20
2010-03-02,09:10:00,3.3500,3.3550,3.3500,3.3545,21
2010-03-02,09:15:00,3.3550,3.3550,3.3490,3.3490,22
2010-03-02,09:20:00,3.3500,3.3505,3.3480,3.3505,10
2010-03-02,09:25:00,3.3505,3.3510,3.3480,3.3500,23
2010-03-02,09:30:00,3.3510,3.3525,3.3500,3.3515,26
2010-03-02,09:35:00,3.3525,3.3525,3.3440,3.3440,30
2010-03-02,09:40:00,3.3495,3.3500,3.3480,3.3480,5
2010-03-02,09:45:00,3.3450,3.3450,3.3400,3.3400,21
2010-03-02,09:50:00,3.3400,3.3400,3.3340,3.3355,58
2010-03-02,09:55:00,3.3355,3.3365,3.3325,3.3360,17
2010-03-02,10:00:00,3.3365,3.3365,3.3090,3.3140,241
2010-03-02,10:05:00,3.3160,3.3215,3.3120,3.3170,52
2010-03-02,10:10:00,3.3155,3.3175,3.3095,3.3150,87
2010-03-02,10:15:00,3.3175,3.3220,3.3165,3.3205,13
2010-03-02,10:20:00,3.3205,3.3205,3.3190,3.3200,7
2010-03-02,10:25:00,3.3180,3.3180,3.3125,3.3155,24
2010-03-02,10:30:00,3.3135,3.3190,3.3135,3.3190,15
2010-03-02,10:35:00,3.3175,3.3205,3.3175,3.3205,8
2010-03-02,10:40:00,3.3205,3.3220,3.3170,3.3170,13
2010-03-02,10:45:00,3.3160,3.3170,3.3130,3.3170,74
2010-03-02,10:50:00,3.3180,3.3180,3.3130,3.3140,64
2010-03-02,10:55:00,3.3150,3.3150,3.3115,3.3130,23
2010-03-02,11:00:00,3.3110,3.3125,3.3080,3.3110,56
2010-03-02,11:05:00,3.3100,3.3140,3.3085,3.3140,27
2010-03-02,11:10:00,3.3140,3.3170,3.3140,3.3170,10
2010-03-02,11:15:00,3.3170,3.3180,3.3155,3.3175,12
2010-03-02,11:20:00,3.3180,3.3210,3.3180,3.3200,23
2010-03-02,11:25:00,3.3210,3.3225,3.3205,3.3215,22
2010-03-02,11:30:00,3.3220,3.3250,3.3170,3.3205,39
2010-03-02,11:35:00,3.3170,3.3205,3.3160,3.3165,13
2010-03-02,11:40:00,3.3165,3.3195,3.3165,3.3195,13
2010-03-02,11:45:00,3.3205,3.3215,3.3205,3.3205,5
2010-03-02,11:50:00,3.3210,3.3215,3.3210,3.3215,2
2010-03-02,11:55:00,3.3190,3.3190,3.3190,3.3190,1
2010-03-02,12:00:00,3.3200,3.3200,3.3200,3.3200,1
2010-03-02,12:05:00,3.3200,3.3200,3.3195,3.3195,2
2010-03-02,12:15:00,3.3190,3.3200,3.3150,3.3150,18
2010-03-02,12:20:00,3.3145,3.3190,3.3145,3.3190,6
2010-03-02,12:25:00,3.3190,3.3220,3.3190,3.3205,4
2010-03-02,12:30:00,3.3220,3.3220,3.3170,3.3210,23
2010-03-02,12:35:00,3.3210,3.3210,3.3180,3.3200,19
2010-03-02,12:40:00,3.3185,3.3195,3.3185,3.3190,9
2010-03-02,12:45:00,3.3185,3.3185,3.3180,3.3185,12
2010-03-02,12:50:00,3.3180,3.3190,3.3175,3.3185,27
2010-03-02,12:55:00,3.3185,3.3200,3.3150,3.3200,16
2010-03-02,13:00:00,3.3200,3.3205,3.3170,3.3185,25
2010-03-02,13:05:00,3.3190,3.3205,3.3180,3.3180,17
2010-03-02,13:10:00,3.3175,3.3175,3.3140,3.3140,9
2010-03-02,13:15:00,3.3145,3.3175,3.3145,3.3175,6
2010-03-02,13:20:00,3.3160,3.3160,3.3145,3.3155,10
2010-03-02,13:25:00,3.3155,3.3155,3.3150,3.3155,5
2010-03-02,13:30:00,3.3150,3.3155,3.3140,3.3155,15
2010-03-02,13:35:00,3.3140,3.3150,3.3110,3.3125,14
2010-03-02,13:40:00,3.3150,3.3150,3.3150,3.3150,10
2010-03-02,13:45:00,3.3175,3.3180,3.3145,3.3155,16
2010-03-02,13:50:00,3.3160,3.3180,3.3160,3.3175,10
2010-03-02,13:55:00,3.3170,3.3170,3.3170,3.3170,2
2010-03-02,14:00:00,3.3160,3.3185,3.3155,3.3160,33
2010-03-02,14:05:00,3.3175,3.3185,3.3170,3.3170,5
2010-03-02,14:10:00,3.3170,3.3170,3.3105,3.3115,27
2010-03-02,14:15:00,3.3120,3.3120,3.3085,3.3090,67
2010-03-02,14:20:00,3.3100,3.3105,3.3065,3.3070,45
2010-03-02,14:25:00,3.3070,3.3120,3.3070,3.3120,35
2010-03-02,14:30:00,3.3130,3.3140,3.3105,3.3105,28
2010-03-02,14:35:00,3.3105,3.3120,3.3060,3.3090,43
2010-03-02,14:40:00,3.3115,3.3115,3.3070,3.3070,17
2010-03-02,14:45:00,3.3085,3.3095,3.3060,3.3060,37
2010-03-02,14:50:00,3.3075,3.3120,3.3055,3.3110,43
2010-03-02,14:55:00,3.3090,3.3090,3.3005,3.3035,67
2010-03-02,15:00:00,3.3050,3.3095,3.3050,3.3050,93
2010-03-02,15:05:00,3.3050,3.3080,3.3050,3.3060,13
2010-03-02,15:10:00,3.3090,3.3090,3.3060,3.3060,22
2010-03-02,15:15:00,3.3060,3.3070,3.2995,3.3030,109
2010-03-02,15:20:00,3.3035,3.3060,3.3020,3.3060,36
2010-03-02,15:25:00,3.3065,3.3080,3.3050,3.3050,28
2010-03-02,15:30:00,3.3070,3.3115,3.3065,3.3105,73
2010-03-02,15:35:00,3.3110,3.3135,3.3085,3.3135,31
2010-03-02,15:40:00,3.3135,3.3205,3.3135,3.3200,49
2010-03-02,15:45:00,3.3195,3.3195,3.3160,3.3165,36
2010-03-02,15:50:00,3.3165,3.3165,3.3130,3.3130,22
2010-03-02,15:55:00,3.3135,3.3160,3.3135,3.3160,31
2010-03-02,16:00:00,3.3160,3.3240,3.3160,3.3215,40
2010-03-02,16:05:00,3.3220,3.3220,3.3185,3.3200,78
2010-03-02,16:10:00,3.3215,3.3245,3.3215,3.3220,49
2010-03-02,16:15:00,3.3225,3.3235,3.3210,3.3210,48
2010-03-02,16:20:00,3.3205,3.3215,3.3135,3.3150,71
2010-03-02,16:25:00,3.3150,3.3160,3.3100,3.3160,67
2010-03-02,16:30:00,3.3170,3.3170,3.3125,3.3125,16
2010-03-02,16:35:00,3.3145,3.3200,3.3145,3.3200,34
2010-03-02,16:40:00,3.3210,3.3250,3.3155,3.3185,101
2010-03-02,16:45:00,3.3165,3.3165,3.3140,3.3140,15
2010-03-02,16:50:00,3.3160,3.3170,3.3115,3.3115,34
2010-03-02,16:55:00,3.3115,3.3130,3.3105,3.3120,41
2010-03-02,17:00:00,3.3110,3.3130,3.3080,3.3130,68
2010-03-02,17:05:00,3.3125,3.3145,3.3100,3.3130,9
2010-03-02,17:10:00,3.3125,3.3125,3.3050,3.3075,55
2010-03-02,17:15:00,3.3090,3.3090,3.2900,3.2980,277
2010-03-02,17:20:00,3.2980,3.3065,3.2960,3.3065,165
2010-03-02,17:25:00,3.3060,3.3105,3.3040,3.3060,49
2010-03-02,17:30:00,3.3035,3.3115,3.3035,3.3115,30
2010-03-02,17:35:00,3.3095,3.3095,3.3060,3.3080,26
2010-03-02,17:40:00,3.3080,3.3130,3.3045,3.3130,49
2010-03-02,17:45:00,3.3105,3.3130,3.3090,3.3115,44
2010-03-02,17:50:00,3.3115,3.3140,3.3070,3.3070,35
2010-03-02,17:55:00,3.3070,3.3115,3.3070,3.3110,21
2010-03-02,18:00:00,3.3110,3.3195,3.3110,3.3145,86
2010-03-02,18:05:00,3.3165,3.3170,3.3130,3.3150,63
2010-03-02,18:10:00,3.3160,3.3165,3.3120,3.3150,18
2010-03-02,18:15:00,3.3140,3.3140,3.3105,3.3130,27
2010-03-02,18:20:00,3.3130,3.3150,3.3120,3.3125,21
2010-03-02,18:25:00,3.3130,3.3175,3.3120,3.3175,18
2010-03-02,18:30:00,3.3165,3.3210,3.3155,3.3190,46
2010-03-02,18:35:00,3.3185,3.3215,3.3175,3.3190,17
2010-03-02,18:40:00,3.3195,3.3220,3.3180,3.3190,70
2010-03-02,18:45:00,3.3175,3.3215,3.3170,3.3205,35
2010-03-02,18:50:00,3.3200,3.3265,3.3185,3.3240,81
2010-03-02,18:55:00,3.3230,3.3295,3.3220,3.3280,68
2010-03-02,19:00:00,3.3290,3.3335,3.3270,3.3335,203
2010-03-02,19:05:00,3.3325,3.3330,3.3275,3.3330,116
2010-03-02,19:10:00,3.3335,3.3340,3.3310,3.3330,135
2010-03-02,19:15:00,3.3325,3.3340,3.3290,3.3310,59
2010-03-02,19:20:00,3.3320,3.3375,3.3315,3.3360,93
2010-03-02,19:25:00,3.3370,3.3370,3.3285,3.3325,41
2010-03-02,19:30:00,3.3335,3.3370,3.3335,3.3355,137
2010-03-02,19:35:00,3.3355,3.3355,3.3300,3.3330,53
2010-03-02,19:40:00,3.3335,3.3360,3.3310,3.3355,64
2010-03-02,19:45:00,3.3350,3.3390,3.3340,3.3380,126
2010-03-02,19:50:00,3.3375,3.3390,3.3335,3.3340,92
2010-03-02,19:55:00,3.3335,3.3360,3.3305,3.3335,29
2010-03-02,20:00:00,3.3325,3.3370,3.3325,3.3360,52
2010-03-02,20:05:00,3.3360,3.3445,3.3350,3.3440,152
2010-03-02,20:10:00,3.3430,3.3455,3.3400,3.3415,127
2010-03-02,20:15:00,3.3420,3.3430,3.3370,3.3370,66
2010-03-02,20:20:00,3.3365,3.3435,3.3360,3.3390,74
2010-03-02,20:25:00,3.3395,3.3470,3.3395,3.3430,104
2010-03-02,20:30:00,3.3430,3.3475,3.3375,3.3470,158
2010-03-02,20:35:00,3.3480,3.3530,3.3475,3.3520,263
2010-03-02,20:40:00,3.3530,3.3545,3.3495,3.3535,90
2010-03-02,20:45:00,3.3540,3.3595,3.3535,3.3570,385
2010-03-02,20:50:00,3.3570,3.3605,3.3555,3.3595,285
2010-03-02,20:55:00,3.3590,3.3630,3.3590,3.3620,220
2010-03-02,21:00:00,3.3625,3.3675,3.3625,3.3655,187
2010-03-02,21:05:00,3.3650,3.3660,3.3575,3.3595,287
2010-03-02,21:10:00,3.3595,3.3615,3.3555,3.3560,266
2010-03-02,21:15:00,3.3550,3.3590,3.3540,3.3575,149
2010-03-02,21:20:00,3.3565,3.3595,3.3515,3.3535,168
2010-03-02,21:25:00,3.3540,3.3610,3.3540,3.3575,330
2010-03-02,21:30:00,3.3580,3.3580,3.3480,3.3515,322
2010-03-02,21:35:00,3.3510,3.3640,3.3510,3.3625,321
2010-03-02,21:40:00,3.3620,3.3685,3.3610,3.3640,318
2010-03-02,21:45:00,3.3645,3.3670,3.3620,3.3655,165
2010-03-02,21:50:00,3.3655,3.3680,3.3560,3.3560,343
2010-03-02,21:55:00,3.3565,3.3600,3.3540,3.3550,171
2010-03-02,22:00:00,3.3550,3.3575,3.3485,3.3520,385
2010-03-02,22:05:00,3.3515,3.3545,3.3470,3.3510,348
2010-03-02,22:10:00,3.3510,3.3610,3.3510,3.3570,227
2010-03-02,22:15:00,3.3575,3.3625,3.3565,3.3605,181
2010-03-02,22:20:00,3.3600,3.3600,3.3540,3.3550,144
2010-03-02,22:25:00,3.3550,3.3615,3.3545,3.3600,172
2010-03-02,22:30:00,3.3610,3.3705,3.3575,3.3645,501
2010-03-02,22:35:00,3.3640,3.3655,3.3560,3.3595,306
2010-03-02,22:40:00,3.3595,3.3650,3.3550,3.3635,204
2010-03-02,22:45:00,3.3625,3.3635,3.3560,3.3630,236
2010-03-02,22:50:00,3.3635,3.3675,3.3610,3.3645,312
2010-03-02,22:55:00,3.3645,3.3680,3.3625,3.3630,321
2010-03-02,23:00:00,3.3630,3.3695,3.3600,3.3610,238
2010-03-02,23:05:00,3.3610,3.3620,3.3530,3.3550,358
2010-03-02,23:10:00,3.3555,3.3570,3.3460,3.3485,284
2010-03-02,23:15:00,3.3500,3.3555,3.3465,3.3520,304
2010-03-02,23:20:00,3.3520,3.3560,3.3500,3.3510,160
2010-03-02,23:25:00,3.3525,3.3585,3.3515,3.3545,236
2010-03-02,23:30:00,3.3550,3.3570,3.3520,3.3535,117
2010-03-02,23:35:00,3.3535,3.3595,3.3530,3.3590,388
2010-03-02,23:40:00,3.3590,3.3655,3.3590,3.3640,284
2010-03-02,23:45:00,3.3640,3.3775,3.3625,3.3760,626
2010-03-02,23:50:00,3.3755,3.3780,3.3700,3.3710,524
2010-03-02,23:55:00,3.3710,3.3775,3.3705,3.3730,283
2010-03-03,00:00:00,3.3735,3.3760,3.3700,3.3740,629
2010-03-03,00:05:00,3.3735,3.3825,3.3695,3.3790,733
2010-03-03,00:10:00,3.3790,3.3850,3.3770,3.3790,530
2010-03-03,00:15:00,3.3790,3.3835,3.3775,3.3790,384
2010-03-03,00:20:00,3.3785,3.3830,3.3785,3.3820,291
2010-03-03,00:25:00,3.3815,3.3880,3.3810,3.3860,487
2010-03-03,00:30:00,3.3860,3.3935,3.3820,3.3905,522
2010-03-03,00:35:00,3.3905,3.3995,3.3905,3.3960,723
2010-03-03,00:40:00,3.3955,3.3975,3.3940,3.3965,226
2010-03-03,00:45:00,3.3960,3.3975,3.3945,3.3960,300
2010-03-03,00:50:00,3.3960,3.4085,3.3960,3.4055,932
2010-03-03,00:55:00,3.4055,3.4120,3.4025,3.4030,444
2010-03-03,01:00:00,3.4030,3.4120,3.4025,3.4085,444
2010-03-03,01:05:00,3.4095,3.4130,3.4040,3.4045,366
2010-03-03,01:10:00,3.4055,3.4055,3.3975,3.3985,220
2010-03-03,01:15:00,3.3985,3.4010,3.3980,3.4000,180
2010-03-03,01:20:00,3.4005,3.4040,3.4005,3.4020,121
2010-03-03,01:25:00,3.4025,3.4035,3.3995,3.4035,160
2010-03-03,01:30:00,3.4030,3.4035,3.4010,3.4015,90
2010-03-03,01:35:00,3.4020,3.4040,3.4015,3.4035,107
2010-03-03,01:40:00,3.4040,3.4085,3.4030,3.4055,243
2010-03-03,01:45:00,3.4055,3.4095,3.4035,3.4090,205
2010-03-03,01:50:00,3.4080,3.4135,3.4075,3.4080,245
2010-03-03,01:55:00,3.4080,3.4150,3.4075,3.4115,556
2010-03-03,02:00:00,3.4110,3.4150,3.4095,3.4125,316
2010-03-03,02:05:00,3.4115,3.4115,3.4080,3.4080,157
2010-03-03,02:10:00,3.4085,3.4125,3.4060,3.4070,240
2010-03-03,02:15:00,3.4080,3.4095,3.4070,3.4090,84
2010-03-03,02:20:00,3.4095,3.4115,3.4060,3.4080,61
2010-03-03,02:25:00,3.4085,3.4105,3.4070,3.4095,65
2010-03-03,02:30:00,3.4095,3.4115,3.4075,3.4115,66
2010-03-03,02:35:00,3.4085,3.4095,3.4075,3.4075,24
2010-03-03,02:40:00,3.4085,3.4095,3.4075,3.4075,24
2010-03-03,02:45:00,3.4075,3.4090,3.4070,3.4070,21
2010-03-03,02:50:00,3.4080,3.4095,3.4070,3.4075,44
2010-03-03,02:55:00,3.4070,3.4090,3.4070,3.4080,60
2010-03-03,03:00:00,3.4070,3.4100,3.4070,3.4080,68
2010-03-03,03:05:00,3.4100,3.4110,3.4080,3.4085,51
2010-03-03,03:10:00,3.4085,3.4090,3.4070,3.4070,68
2010-03-03,03:15:00,3.4070,3.4100,3.4060,3.4100,51
2010-03-03,03:20:00,3.4085,3.4135,3.4085,3.4095,98
2010-03-03,03:25:00,3.4090,3.4130,3.4090,3.4090,70
2010-03-03,03:30:00,3.4085,3.4100,3.4030,3.4100,48
2010-03-03,03:35:00,3.4095,3.4095,3.4080,3.4080,5
2010-03-03,03:40:00,3.4080,3.4090,3.3915,3.4020,134
2010-03-03,03:45:00,3.4025,3.4060,3.4025,3.4035,22
2010-03-03,03:50:00,3.4050,3.4050,3.4025,3.4025,6
2010-03-03,03:55:00,3.4025,3.4050,3.4025,3.4025,18
2010-03-03,04:00:00,3.4020,3.4035,3.3990,3.4035,17
2010-03-03,04:05:00,3.4030,3.4035,3.4020,3.4020,27
2010-03-03,04:10:00,3.4005,3.4030,3.3980,3.4010,15
2010-03-03,04:15:00,3.4010,3.4010,3.4000,3.4005,10
2010-03-03,04:20:00,3.4005,3.4005,3.3955,3.3955,40
2010-03-03,04:25:00,3.3955,3.3955,3.3870,3.3900,135
2010-03-03,04:30:00,3.3925,3.3950,3.3920,3.3930,42
2010-03-03,04:35:00,3.3935,3.3990,3.3935,3.3955,35
2010-03-03,04:40:00,3.3965,3.4015,3.3950,3.3950,49
2010-03-03,04:45:00,3.3950,3.3970,3.3935,3.3970,17
2010-03-03,04:50:00,3.3980,3.4040,3.3980,3.3990,40
2010-03-03,04:55:00,3.3970,3.4050,3.3970,3.4050,60
2010-03-03,05:00:00,3.4030,3.4040,3.4030,3.4040,2
2010-03-03,05:05:00,3.4025,3.4050,3.4025,3.4025,5
2010-03-03,05:10:00,3.4055,3.4070,3.4055,3.4070,5
2010-03-03,05:15:00,3.4065,3.4085,3.4065,3.4085,24
2010-03-03,05:20:00,3.4085,3.4085,3.4085,3.4085,7
2010-03-03,05:25:00,3.4090,3.4090,3.4070,3.4070,6
2010-03-03,05:30:00,3.4060,3.4060,3.4060,3.4060,2
2010-03-03,05:35:00,3.4070,3.4115,3.4050,3.4050,4
2010-03-03,05:40:00,3.4050,3.4050,3.4040,3.4040,8
2010-03-03,05:45:00,3.4035,3.4035,3.4030,3.4030,3
2010-03-03,05:50:00,3.4030,3.4030,3.4025,3.4025,7
2010-03-03,05:55:00,3.4025,3.4040,3.4025,3.4040,3
2010-03-03,06:00:00,3.4040,3.4070,3.4030,3.4070,11
2010-03-03,06:05:00,3.4075,3.4075,3.4050,3.4075,5
2010-03-03,06:10:00,3.4050,3.4060,3.4045,3.4060,6
2010-03-03,06:20:00,3.4115,3.4115,3.4115,3.4115,1
2010-03-03,07:00:00,3.4055,3.4085,3.4040,3.4065,11
2010-03-03,07:05:00,3.4040,3.4040,3.4000,3.4000,19
2010-03-03,07:10:00,3.3990,3.4000,3.3955,3.3955,15
2010-03-03,07:15:00,3.3950,3.3950,3.3925,3.3945,10
2010-03-03,07:20:00,3.3950,3.3950,3.3945,3.3945,4
2010-03-03,07:25:00,3.3950,3.3985,3.3950,3.3985,10
2010-03-03,07:30:00,3.3980,3.4000,3.3980,3.4000,4
2010-03-03,07:35:00,3.4000,3.4030,3.4000,3.4030,6
2010-03-03,07:40:00,3.3980,3.4025,3.3980,3.3985,7
2010-03-03,07:50:00,3.4010,3.4010,3.4010,3.4010,1
2010-03-03,08:00:00,3.3985,3.4015,3.3985,3.4015,3
2010-03-03,08:05:00,3.4000,3.4000,3.4000,3.4000,1
2010-03-03,08:10:00,3.4000,3.4000,3.3945,3.3970,27
2010-03-03,08:15:00,3.3970,3.3985,3.3925,3.3930,26
2010-03-03,08:20:00,3.3970,3.3970,3.3970,3.3970,2
2010-03-03,08:30:00,3.3950,3.3950,3.3930,3.3950,6
2010-03-03,08:35:00,3.3960,3.3970,3.3960,3.3970,2
2010-03-03,08:40:00,3.3950,3.3950,3.3930,3.3930,2
2010-03-03,08:45:00,3.3950,3.3950,3.3940,3.3950,7
2010-03-03,08:50:00,3.3935,3.3935,3.3920,3.3920,8
2010-03-03,08:55:00,3.3945,3.3970,3.3815,3.3850,67
2010-03-03,09:00:00,3.3850,3.3910,3.3680,3.3690,383
2010-03-03,09:05:00,3.3700,3.3765,3.3685,3.3725,115
2010-03-03,09:10:00,3.3725,3.3725,3.3610,3.3625,227
2010-03-03,09:15:00,3.3640,3.3640,3.3510,3.3510,210
2010-03-03,09:20:00,3.3515,3.3610,3.3510,3.3545,163
2010-03-03,09:25:00,3.3545,3.3570,3.3535,3.3540,69
2010-03-03,09:30:00,3.3560,3.3585,3.3535,3.3550,108
2010-03-03,09:35:00,3.3545,3.3550,3.3525,3.3535,47
2010-03-03,09:40:00,3.3560,3.3560,3.3515,3.3545,39
2010-03-03,09:45:00,3.3530,3.3545,3.3520,3.3530,97
2010-03-03,09:50:00,3.3530,3.3550,3.3530,3.3550,13
2010-03-03,09:55:00,3.3550,3.3555,3.3535,3.3535,13
2010-03-03,10:00:00,3.3530,3.3590,3.3525,3.3590,75
2010-03-03,10:05:00,3.3580,3.3600,3.3565,3.3585,26
2010-03-03,10:10:00,3.3600,3.3635,3.3595,3.3625,60
2010-03-03,10:15:00,3.3610,3.3630,3.3605,3.3605,20
2010-03-03,10:20:00,3.3640,3.3655,3.3630,3.3645,60
2010-03-03,10:25:00,3.3650,3.3660,3.3650,3.3655,9
2010-03-03,10:30:00,3.3655,3.3655,3.3610,3.3610,16
2010-03-03,10:35:00,3.3600,3.3620,3.3575,3.3575,36
2010-03-03,10:40:00,3.3580,3.3585,3.3580,3.3585,2
2010-03-03,10:45:00,3.3570,3.3610,3.3570,3.3600,15
2010-03-03,10:50:00,3.3620,3.3620,3.3595,3.3595,6
2010-03-03,10:55:00,3.3595,3.3605,3.3595,3.3600,3
2010-03-03,11:00:00,3.3605,3.3605,3.3590,3.3590,3
2010-03-03,11:05:00,3.3585,3.3620,3.3585,3.3620,10
2010-03-03,11:10:00,3.3615,3.3615,3.3615,3.3615,1
2010-03-03,11:15:00,3.3615,3.3625,3.3580,3.3585,10
2010-03-03,11:20:00,3.3580,3.3580,3.3560,3.3560,11
2010-03-03,11:25:00,3.3560,3.3595,3.3545,3.3575,17
2010-03-03,11:30:00,3.3590,3.3600,3.3590,3.3600,4
2010-03-03,11:35:00,3.3610,3.3610,3.3590,3.3600,14
2010-03-03,11:40:00,3.3610,3.3625,3.3600,3.3600,22
2010-03-03,11:45:00,3.3590,3.3590,3.3590,3.3590,1
2010-03-03,11:50:00,3.3610,3.3610,3.3600,3.3600,3
2010-03-03,12:00:00,3.3620,3.3625,3.3620,3.3625,4
2010-03-03,12:05:00,3.3625,3.3625,3.3600,3.3600,6
2010-03-03,12:10:00,3.3605,3.3630,3.3605,3.3630,10
2010-03-03,12:15:00,3.3615,3.3630,3.3610,3.3610,14
2010-03-03,12:20:00,3.3625,3.3625,3.3625,3.3625,1
2010-03-03,12:25:00,3.3625,3.3625,3.3620,3.3620,13
2010-03-03,12:30:00,3.3630,3.3695,3.3620,3.3695,134
2010-03-03,12:35:00,3.3690,3.3705,3.3680,3.3695,54
2010-03-03,12:40:00,3.3695,3.3700,3.3690,3.3700,18
2010-03-03,12:45:00,3.3700,3.3700,3.3680,3.3690,44
2010-03-03,12:50:00,3.3690,3.3700,3.3690,3.3695,33
2010-03-03,12:55:00,3.3695,3.3710,3.3685,3.3700,82
2010-03-03,13:00:00,3.3700,3.3720,3.3700,3.3715,14
2010-03-03,13:05:00,3.3720,3.3720,3.3715,3.3715,84
2010-03-03,13:10:00,3.3720,3.3720,3.3695,3.3695,29
2010-03-03,13:15:00,3.3690,3.3695,3.3675,3.3685,44
2010-03-03,13:20:00,3.3685,3.3700,3.3685,3.3695,27
2010-03-03,13:25:00,3.3695,3.3700,3.3690,3.3700,50
2010-03-03,13:30:00,3.3695,3.3695,3.3635,3.3635,56
2010-03-03,13:35:00,3.3635,3.3675,3.3630,3.3650,35
2010-03-03,13:40:00,3.3675,3.3675,3.3645,3.3645,17
2010-03-03,13:45:00,3.3650,3.3660,3.3640,3.3655,24
2010-03-03,13:50:00,3.3670,3.3695,3.3665,3.3695,25
2010-03-03,13:55:00,3.3685,3.3690,3.3670,3.3670,14
2010-03-03,14:00:00,3.3665,3.3680,3.3650,3.3650,4
2010-03-03,14:05:00,3.3645,3.3660,3.3645,3.3660,8
2010-03-03,14:10:00,3.3650,3.3660,3.3650,3.3655,8
2010-03-03,14:15:00,3.3675,3.3675,3.3650,3.3655,5
2010-03-03,14:20:00,3.3670,3.3680,3.3670,3.3670,22
2010-03-03,14:25:00,3.3675,3.3675,3.3665,3.3665,3
2010-03-03,14:30:00,3.3675,3.3685,3.3675,3.3685,3
2010-03-03,14:35:00,3.3685,3.3705,3.3675,3.3680,19
2010-03-03,14:40:00,3.3700,3.3705,3.3695,3.3695,7
2010-03-03,14:45:00,3.3700,3.3700,3.3665,3.3700,22
2010-03-03,14:50:00,3.3695,3.3695,3.3670,3.3670,10
2010-03-03,14:55:00,3.3675,3.3695,3.3635,3.3690,37
2010-03-03,15:00:00,3.3700,3.3735,3.3685,3.3730,44
2010-03-03,15:05:00,3.3730,3.3780,3.3725,3.3775,94
2010-03-03,15:10:00,3.3785,3.3785,3.3765,3.3770,35
2010-03-03,15:15:00,3.3785,3.3785,3.3750,3.3750,13
2010-03-03,15:20:00,3.3760,3.3770,3.3740,3.3740,14
2010-03-03,15:25:00,3.3750,3.3755,3.3740,3.3740,26
2010-03-03,15:30:00,3.3740,3.3740,3.3700,3.3710,49
2010-03-03,15:35:00,3.3735,3.3770,3.3715,3.3770,45
2010-03-03,15:40:00,3.3775,3.3800,3.3770,3.3795,27
2010-03-03,15:45:00,3.3785,3.3800,3.3785,3.3790,31
2010-03-03,15:50:00,3.3800,3.3875,3.3800,3.3865,116
2010-03-03,15:55:00,3.3865,3.3895,3.3860,3.3895,93
2010-03-03,16:00:00,3.3880,3.3895,3.3840,3.3865,96
2010-03-03,16:05:00,3.3840,3.3855,3.3800,3.3830,119
2010-03-03,16:10:00,3.3840,3.3840,3.3805,3.3820,60
2010-03-03,16:15:00,3.3840,3.3840,3.3775,3.3775,32
2010-03-03,16:20:00,3.3770,3.3805,3.3750,3.3800,62
2010-03-03,16:25:00,3.3800,3.3865,3.3785,3.3840,55
2010-03-03,16:30:00,3.3840,3.3860,3.3825,3.3850,33
2010-03-03,16:35:00,3.3835,3.3835,3.3815,3.3835,44
2010-03-03,16:40:00,3.3835,3.3835,3.3750,3.3755,110
2010-03-03,16:45:00,3.3760,3.3770,3.3725,3.3745,56
2010-03-03,16:50:00,3.3765,3.3785,3.3760,3.3760,24
2010-03-03,16:55:00,3.3775,3.3790,3.3770,3.3790,106
2010-03-03,17:00:00,3.3800,3.3880,3.3800,3.3880,57
2010-03-03,17:05:00,3.3875,3.3885,3.3835,3.3835,59
2010-03-03,17:10:00,3.3825,3.3855,3.3810,3.3810,29
2010-03-03,17:15:00,3.3800,3.3865,3.3800,3.3860,75
2010-03-03,17:20:00,3.3860,3.3910,3.3860,3.3870,62
2010-03-03,17:25:00,3.3870,3.3940,3.3870,3.3935,131
2010-03-03,17:30:00,3.3940,3.3950,3.3915,3.3930,82
2010-03-03,17:35:00,3.3930,3.3940,3.3915,3.3935,49
2010-03-03,17:40:00,3.3920,3.3930,3.3895,3.3895,27
2010-03-03,17:45:00,3.3895,3.4000,3.3895,3.4000,77
2010-03-03,17:50:00,3.3995,3.3995,3.3955,3.3975,53
2010-03-03,17:55:00,3.3970,3.4045,3.3970,3.4015,240
2010-03-03,18:00:00,3.4020,3.4050,3.4000,3.4000,103
2010-03-03,18:05:00,3.3990,3.3990,3.3965,3.3970,77
2010-03-03,18:10:00,3.3965,3.3985,3.3950,3.3960,52
2010-03-03,18:15:00,3.3965,3.3970,3.3950,3.3950,56
2010-03-03,18:20:00,3.3965,3.4040,3.3965,3.4040,109
2010-03-03,18:25:00,3.4020,3.4020,3.3965,3.3965,20
2010-03-03,18:30:00,3.3960,3.3995,3.3960,3.3975,52
2010-03-03,18:35:00,3.3985,3.4025,3.3985,3.4000,58
2010-03-03,18:40:00,3.4000,3.4010,3.3985,3.3990,29
2010-03-03,18:45:00,3.3985,3.3990,3.3970,3.3980,36
2010-03-03,18:50:00,3.4000,3.4000,3.3965,3.3985,41
2010-03-03,18:55:00,3.3980,3.3980,3.3960,3.3965,27
2010-03-03,19:00:00,3.3970,3.3985,3.3965,3.3980,27
2010-03-03,19:05:00,3.3960,3.3960,3.3930,3.3950,16
2010-03-03,19:10:00,3.3955,3.3955,3.3930,3.3950,46
2010-03-03,19:15:00,3.3955,3.3965,3.3925,3.3950,48
2010-03-03,19:20:00,3.3955,3.3975,3.3945,3.3960,52
2010-03-03,19:25:00,3.3955,3.4015,3.3950,3.4015,101
2010-03-03,19:30:00,3.4005,3.4025,3.4000,3.4025,62
2010-03-03,19:35:00,3.4020,3.4150,3.4020,3.4125,347
2010-03-03,19:40:00,3.4130,3.4220,3.4120,3.4210,419
2010-03-03,19:45:00,3.4210,3.4230,3.4150,3.4155,148
2010-03-03,19:50:00,3.4155,3.4160,3.4095,3.4125,293
2010-03-03,19:55:00,3.4115,3.4120,3.4070,3.4070,86
2010-03-03,20:00:00,3.4075,3.4125,3.4075,3.4125,76
2010-03-03,20:05:00,3.4130,3.4175,3.4125,3.4155,214
2010-03-03,20:10:00,3.4145,3.4145,3.4090,3.4100,121
2010-03-03,20:15:00,3.4100,3.4140,3.4100,3.4120,54
2010-03-03,20:20:00,3.4130,3.4135,3.4090,3.4135,65
2010-03-03,20:25:00,3.4130,3.4145,3.4110,3.4130,141
2010-03-03,20:30:00,3.4140,3.4170,3.4130,3.4170,83
2010-03-03,20:35:00,3.4165,3.4175,3.4100,3.4100,176
2010-03-03,20:40:00,3.4100,3.4155,3.4080,3.4120,298
2010-03-03,20:45:00,3.4130,3.4170,3.4100,3.4165,111
2010-03-03,20:50:00,3.4150,3.4160,3.4105,3.4120,153
2010-03-03,20:55:00,3.4120,3.4135,3.4085,3.4100,226
2010-03-03,21:00:00,3.4100,3.4130,3.4095,3.4110,108
2010-03-03,21:05:00,3.4120,3.4150,3.4120,3.4140,155
2010-03-03,21:10:00,3.4135,3.4195,3.4135,3.4180,452
2010-03-03,21:15:00,3.4175,3.4230,3.4140,3.4205,528
2010-03-03,21:20:00,3.4205,3.4300,3.4195,3.4280,606
2010-03-03,21:25:00,3.4285,3.4385,3.4270,3.4380,546
2010-03-03,21:30:00,3.4385,3.4430,3.4320,3.4325,789
2010-03-03,21:35:00,3.4325,3.4370,3.4300,3.4350,385
2010-03-03,21:40:00,3.4350,3.4415,3.4350,3.4405,353
2010-03-03,21:45:00,3.4400,3.4400,3.4350,3.4365,248
2010-03-03,21:50:00,3.4365,3.4400,3.4345,3.4400,222
2010-03-03,21:55:00,3.4405,3.4425,3.4350,3.4405,379
2010-03-03,22:00:00,3.4400,3.4430,3.4350,3.4370,462
2010-03-03,22:05:00,3.4365,3.4405,3.4305,3.4315,277
2010-03-03,22:10:00,3.4320,3.4360,3.4300,3.4335,382
2010-03-03,22:15:00,3.4335,3.4360,3.4320,3.4325,114
2010-03-03,22:20:00,3.4330,3.4340,3.4300,3.4325,157
2010-03-03,22:25:00,3.4320,3.4330,3.4305,3.4320,118
2010-03-03,22:30:00,3.4325,3.4350,3.4265,3.4270,431
2010-03-03,22:35:00,3.4270,3.4365,3.4265,3.4360,316
2010-03-03,22:40:00,3.4360,3.4425,3.4330,3.4410,502
2010-03-03,22:45:00,3.4405,3.4550,3.4390,3.4520,1423
2010-03-03,22:50:00,3.4515,3.4535,3.4465,3.4475,511
2010-03-03,22:55:00,3.4475,3.4510,3.4440,3.4470,268
2010-03-03,23:00:00,3.4475,3.4505,3.4430,3.4430,360
2010-03-03,23:05:00,3.4430,3.4490,3.4410,3.4430,541
2010-03-03,23:10:00,3.4425,3.4490,3.4410,3.4485,479
2010-03-03,23:15:00,3.4485,3.4590,3.4470,3.4550,812
2010-03-03,23:20:00,3.4555,3.4595,3.4520,3.4540,679
2010-03-03,23:25:00,3.4540,3.4580,3.4425,3.4440,654
2010-03-03,23:30:00,3.4435,3.4530,3.4385,3.4495,708
2010-03-03,23:35:00,3.4500,3.4555,3.4495,3.4530,556
2010-03-03,23:40:00,3.4530,3.4540,3.4470,3.4475,521
2010-03-03,23:45:00,3.4480,3.4515,3.4455,3.4500,249
2010-03-03,23:50:00,3.4505,3.4520,3.4445,3.4495,214
2010-03-03,23:55:00,3.4500,3.4655,3.4500,3.4625,1090
2010-03-04,00:00:00,3.4620,3.4630,3.4560,3.4585,343
2010-03-04,00:05:00,3.4585,3.4670,3.4585,3.4610,492
2010-03-04,00:10:00,3.4605,3.4640,3.4565,3.4575,332
2010-03-04,00:15:00,3.4580,3.4660,3.4580,3.4630,334
2010-03-04,00:20:00,3.4630,3.4645,3.4600,3.4640,295
2010-03-04,00:25:00,3.4645,3.4720,3.4640,3.4680,559
2010-03-04,00:30:00,3.4685,3.4720,3.4670,3.4690,346
2010-03-04,00:35:00,3.4675,3.4690,3.4655,3.4670,186
2010-03-04,00:40:00,3.4665,3.4670,3.4625,3.4640,319
2010-03-04,00:45:00,3.4645,3.4650,3.4600,3.4600,226
2010-03-04,00:50:00,3.4610,3.4610,3.4520,3.4525,467
2010-03-04,00:55:00,3.4525,3.4540,3.4445,3.4505,770
2010-03-04,01:00:00,3.4510,3.4510,3.4450,3.4470,220
2010-03-04,01:05:00,3.4460,3.4470,3.4360,3.4415,486
2010-03-04,01:10:00,3.4410,3.4410,3.4335,3.4370,593
2010-03-04,01:15:00,3.4370,3.4415,3.4360,3.4380,193
2010-03-04,01:20:00,3.4395,3.4440,3.4390,3.4435,234
2010-03-04,01:25:00,3.4435,3.4435,3.4405,3.4415,123
2010-03-04,01:30:00,3.4420,3.4430,3.4380,3.4400,209
2010-03-04,01:35:00,3.4395,3.4395,3.4355,3.4385,228
2010-03-04,01:40:00,3.4380,3.4380,3.4280,3.4295,303
2010-03-04,01:45:00,3.4290,3.4360,3.4290,3.4320,480
2010-03-04,01:50:00,3.4320,3.4370,3.4315,3.4315,564
2010-03-04,01:55:00,3.4315,3.4500,3.4280,3.4410,1443
2010-03-04,02:00:00,3.4400,3.4500,3.4310,3.4335,606
2010-03-04,02:05:00,3.4335,3.4355,3.4325,3.4350,125
2010-03-04,02:10:00,3.4355,3.4375,3.4340,3.4340,170
2010-03-04,02:15:00,3.4340,3.4370,3.4330,3.4350,112
2010-03-04,02:20:00,3.4360,3.4375,3.4335,3.4335,103
2010-03-04,02:25:00,3.4335,3.4350,3.4280,3.4280,226
2010-03-04,02:30:00,3.4290,3.4325,3.4290,3.4305,60
2010-03-04,02:35:00,3.4305,3.4305,3.4295,3.4300,56
2010-03-04,02:40:00,3.4295,3.4300,3.4275,3.4290,41
2010-03-04,02:45:00,3.4290,3.4300,3.4285,3.4300,114
2010-03-04,02:50:00,3.4295,3.4335,3.4295,3.4335,42
2010-03-04,02:55:00,3.4320,3.4320,3.4305,3.4320,82
2010-03-04,03:00:00,3.4315,3.4335,3.4315,3.4320,41
2010-03-04,03:05:00,3.4315,3.4340,3.4315,3.4335,24
2010-03-04,03:10:00,3.4345,3.4345,3.4325,3.4330,27
2010-03-04,03:15:00,3.4330,3.4340,3.4300,3.4315,67
2010-03-04,03:20:00,3.4310,3.4310,3.4280,3.4290,24
2010-03-04,03:25:00,3.4300,3.4325,3.4300,3.4320,12
2010-03-04,03:30:00,3.4320,3.4325,3.4320,3.4325,5
2010-03-04,03:35:00,3.4325,3.4335,3.4310,3.4310,8
2010-03-04,03:40:00,3.4310,3.4310,3.4270,3.4275,51
2010-03-04,03:45:00,3.4270,3.4280,3.4255,3.4275,87
2010-03-04,03:50:00,3.4275,3.4315,3.4265,3.4305,35
2010-03-04,03:55:00,3.4305,3.4305,3.4265,3.4265,9
2010-03-04,04:00:00,3.4275,3.4275,3.4200,3.4240,107
2010-03-04,04:05:00,3.4250,3.4265,3.4250,3.4265,20
2010-03-04,04:10:00,3.4250,3.4280,3.4220,3.4260,30
2010-03-04,04:15:00,3.4245,3.4270,3.4245,3.4265,14
2010-03-04,04:20:00,3.4265,3.4275,3.4265,3.4265,9
2010-03-04,04:25:00,3.4270,3.4270,3.4250,3.4250,2
2010-03-04,04:30:00,3.4350,3.4350,3.4255,3.4280,7
2010-03-04,04:35:00,3.4290,3.4295,3.4280,3.4280,11
2010-03-04,04:40:00,3.4285,3.4305,3.4285,3.4305,12
2010-03-04,04:45:00,3.4295,3.4300,3.4285,3.4285,14
2010-03-04,04:50:00,3.4290,3.4305,3.4275,3.4275,21
2010-03-04,04:55:00,3.4275,3.4300,3.4275,3.4280,11
2010-03-04,05:00:00,3.4280,3.4295,3.4270,3.4280,24
2010-03-04,05:05:00,3.4275,3.4275,3.4275,3.4275,1
2010-03-04,05:10:00,3.4295,3.4295,3.4290,3.4290,2
2010-03-04,05:15:00,3.4280,3.4295,3.4280,3.4295,7
2010-03-04,05:20:00,3.4290,3.4290,3.4275,3.4275,6
2010-03-04,05:25:00,3.4270,3.4275,3.4265,3.4265,13
2010-03-04,05:35:00,3.4280,3.4350,3.4265,3.4265,9
2010-03-04,05:50:00,3.4265,3.4290,3.4265,3.4290,4
2010-03-04,05:55:00,3.4275,3.4275,3.4275,3.4275,4
2010-03-04,06:00:00,3.4285,3.4295,3.4285,3.4285,3
2010-03-04,06:10:00,3.4290,3.4295,3.4280,3.4280,6
2010-03-04,06:15:00,3.4350,3.4350,3.4350,3.4350,1
2010-03-04,07:00:00,3.4220,3.4265,3.4220,3.4265,26
2010-03-04,07:05:00,3.4245,3.4265,3.4245,3.4265,3
2010-03-04,07:10:00,3.4230,3.4260,3.4205,3.4205,23
2010-03-04,07:15:00,3.4205,3.4210,3.4165,3.4180,20
2010-03-04,07:20:00,3.4165,3.4200,3.4165,3.4200,7
2010-03-04,07:25:00,3.4205,3.4260,3.4185,3.4185,16
2010-03-04,07:30:00,3.4185,3.4185,3.4185,3.4185,1
2010-03-04,07:35:00,3.4180,3.4195,3.4170,3.4195,4
2010-03-04,07:40:00,3.4200,3.4200,3.4200,3.4200,1
2010-03-04,07:45:00,3.4180,3.4180,3.4170,3.4170,4
2010-03-04,07:50:00,3.4170,3.4195,3.4170,3.4195,10
2010-03-04,07:55:00,3.4190,3.4190,3.4180,3.4180,7
2010-03-04,08:00:00,3.4180,3.4180,3.4180,3.4180,2
2010-03-04,08:05:00,3.4180,3.4180,3.4160,3.4160,5
2010-03-04,08:10:00,3.4165,3.4165,3.4165,3.4165,1
2010-03-04,08:15:00,3.4165,3.4190,3.4165,3.4190,6
2010-03-04,08:20:00,3.4175,3.4175,3.4155,3.4155,8
2010-03-04,08:25:00,3.4150,3.4165,3.4135,3.4165,17
2010-03-04,08:30:00,3.4170,3.4175,3.4145,3.4145,14
2010-03-04,08:35:00,3.4155,3.4155,3.4155,3.4155,3
2010-03-04,08:40:00,3.4160,3.4175,3.4155,3.4160,6
2010-03-04,08:45:00,3.4175,3.4175,3.4140,3.4140,15
2010-03-04,08:50:00,3.4140,3.4160,3.4135,3.4160,6
2010-03-04,08:55:00,3.4155,3.4155,3.4060,3.4075,103
2010-03-04,09:00:00,3.4105,3.4105,3.3925,3.3935,195
2010-03-04,09:05:00,3.3950,3.4060,3.3925,3.4060,124
2010-03-04,09:10:00,3.4060,3.4255,3.4060,3.4180,195
2010-03-04,09:15:00,3.4165,3.4165,3.4120,3.4130,60
2010-03-04,09:20:00,3.4130,3.4135,3.4100,3.4100,111
2010-03-04,09:25:00,3.4090,3.4115,3.4050,3.4115,45
2010-03-04,09:30:00,3.4115,3.4140,3.4070,3.4080,28
2010-03-04,09:35:00,3.4080,3.4170,3.4080,3.4165,66
2010-03-04,09:40:00,3.4165,3.4235,3.4150,3.4175,47
2010-03-04,09:45:00,3.4170,3.4190,3.4160,3.4180,21
2010-03-04,09:50:00,3.4180,3.4180,3.4150,3.4160,24
2010-03-04,09:55:00,3.4165,3.4165,3.4140,3.4140,11
2010-03-04,10:00:00,3.4130,3.4135,3.4115,3.4135,9
2010-03-04,10:05:00,3.4135,3.4150,3.4135,3.4150,6
2010-03-04,10:10:00,3.4150,3.4150,3.4125,3.4130,12
2010-03-04,10:15:00,3.4130,3.4130,3.4130,3.4130,3
2010-03-04,10:20:00,3.4130,3.4150,3.4130,3.4150,9
2010-03-04,10:25:00,3.4150,3.4150,3.4130,3.4150,9
2010-03-04,10:30:00,3.4125,3.4135,3.4110,3.4115,14
2010-03-04,10:35:00,3.4115,3.4125,3.4100,3.4100,21
2010-03-04,10:40:00,3.4100,3.4115,3.4100,3.4110,7
2010-03-04,10:45:00,3.4100,3.4125,3.4085,3.4125,6
2010-03-04,10:50:00,3.4120,3.4135,3.4090,3.4120,8
2010-03-04,10:55:00,3.4100,3.4105,3.4080,3.4080,11
2010-03-04,11:00:00,3.4080,3.4085,3.4055,3.4055,29
2010-03-04,11:05:00,3.4050,3.4050,3.4000,3.4020,36
2010-03-04,11:10:00,3.4025,3.4030,3.3960,3.4000,60
2010-03-04,11:15:00,3.4000,3.4010,3.3970,3.3970,22
2010-03-04,11:20:00,3.3970,3.3975,3.3945,3.3960,51
2010-03-04,11:25:00,3.3955,3.3985,3.3935,3.3970,24
2010-03-04,11:30:00,3.3985,3.3985,3.3930,3.3970,12
2010-03-04,11:35:00,3.3970,3.4010,3.3970,3.4000,11
2010-03-04,11:40:00,3.3995,3.4030,3.3990,3.3990,18
2010-03-04,11:45:00,3.4000,3.4000,3.3985,3.3985,3
2010-03-04,11:50:00,3.4000,3.4000,3.4000,3.4000,2
2010-03-04,11:55:00,3.4020,3.4020,3.4020,3.4020,6
2010-03-04,12:00:00,3.4020,3.4020,3.4000,3.4000,4
2010-03-04,12:05:00,3.4030,3.4030,3.4025,3.4030,3
2010-03-04,12:10:00,3.4030,3.4030,3.4010,3.4010,8
2010-03-04,12:15:00,3.4035,3.4055,3.4035,3.4045,22
2010-03-04,12:20:00,3.4050,3.4050,3.4045,3.4045,4
2010-03-04,12:25:00,3.4050,3.4050,3.4045,3.4050,3
2010-03-04,12:30:00,3.4060,3.4065,3.4050,3.4065,78
2010-03-04,12:35:00,3.4065,3.4070,3.4055,3.4055,62
2010-03-04,12:40:00,3.4050,3.4070,3.4045,3.4070,29
2010-03-04,12:45:00,3.4065,3.4065,3.4055,3.4060,13
2010-03-04,12:50:00,3.4065,3.4065,3.4050,3.4055,17
2010-03-04,12:55:00,3.4055,3.4055,3.4050,3.4055,3
2010-03-04,13:00:00,3.4055,3.4060,3.4035,3.4040,8
2010-03-04,13:05:00,3.4045,3.4050,3.4045,3.4050,9
2010-03-04,13:10:00,3.4050,3.4050,3.4025,3.4025,13
2010-03-04,13:15:00,3.4025,3.4025,3.3995,3.4005,21
2010-03-04,13:20:00,3.4005,3.4005,3.3980,3.3990,32
2010-03-04,13:25:00,3.4005,3.4005,3.3990,3.3995,15
2010-03-04,13:30:00,3.3985,3.3985,3.3925,3.3930,53
2010-03-04,13:35:00,3.3930,3.3960,3.3925,3.3950,33
2010-03-04,13:40:00,3.3945,3.3945,3.3885,3.3895,91
2010-03-04,13:45:00,3.3890,3.3915,3.3870,3.3900,191
2010-03-04,13:50:00,3.3900,3.3915,3.3890,3.3915,59
2010-03-04,13:55:00,3.3915,3.3940,3.3915,3.3920,38
2010-03-04,14:00:00,3.3915,3.3950,3.3910,3.3940,31
2010-03-04,14:05:00,3.3945,3.3960,3.3935,3.3955,20
2010-03-04,14:10:00,3.3960,3.3975,3.3945,3.3960,28
2010-03-04,14:15:00,3.3975,3.3975,3.3965,3.3970,12
2010-03-04,14:20:00,3.3970,3.3970,3.3940,3.3940,42
2010-03-04,14:25:00,3.3935,3.3945,3.3930,3.3940,35
2010-03-04,14:30:00,3.3940,3.3970,3.3935,3.3935,14
2010-03-04,14:35:00,3.3955,3.3960,3.3935,3.3935,13
2010-03-04,14:40:00,3.3950,3.3950,3.3885,3.3885,45
2010-03-04,14:45:00,3.3885,3.3930,3.3860,3.3930,55
2010-03-04,14:50:00,3.3920,3.3930,3.3900,3.3910,37
2010-03-04,14:55:00,3.3910,3.3910,3.3870,3.3870,50
2010-03-04,15:00:00,3.3870,3.3950,3.3865,3.3930,109
2010-03-04,15:05:00,3.3945,3.3960,3.3940,3.3950,34
2010-03-04,15:10:00,3.3950,3.3975,3.3950,3.3975,23
2010-03-04,15:15:00,3.3980,3.3990,3.3940,3.3955,45
2010-03-04,15:20:00,3.3940,3.3970,3.3940,3.3955,14
2010-03-04,15:25:00,3.3955,3.3985,3.3955,3.3985,9
2010-03-04,15:30:00,3.3990,3.4005,3.3990,3.3995,25
2010-03-04,15:35:00,3.4000,3.4005,3.3985,3.3995,29
2010-03-04,15:40:00,3.3995,3.4000,3.3970,3.3995,28
2010-03-04,15:45:00,3.3995,3.3995,3.3950,3.3985,36
2010-03-04,15:50:00,3.3985,3.3995,3.3950,3.3990,45
2010-03-04,15:55:00,3.3990,3.4000,3.3975,3.3990,19
2010-03-04,16:00:00,3.3995,3.4080,3.3990,3.4055,105
2010-03-04,16:05:00,3.4055,3.4095,3.4055,3.4065,39
2010-03-04,16:10:00,3.4060,3.4080,3.4000,3.4005,71
2010-03-04,16:15:00,3.4005,3.4015,3.3985,3.3990,71
2010-03-04,16:20:00,3.3990,3.4010,3.3950,3.4010,83
2010-03-04,16:25:00,3.4000,3.4040,3.3990,3.4040,41
2010-03-04,16:30:00,3.4020,3.4045,3.3990,3.4005,91
2010-03-04,16:35:00,3.3990,3.3990,3.3885,3.3915,253
2010-03-04,16:40:00,3.3910,3.3980,3.3905,3.3960,85
2010-03-04,16:45:00,3.3975,3.4000,3.3965,3.3990,42
2010-03-04,16:50:00,3.3980,3.4000,3.3960,3.3995,27
2010-03-04,16:55:00,3.3995,3.4055,3.3995,3.4050,69
2010-03-04,17:00:00,3.4055,3.4120,3.4055,3.4055,190
2010-03-04,17:05:00,3.4055,3.4070,3.4025,3.4050,40
2010-03-04,17:10:00,3.4060,3.4110,3.4060,3.4110,50
2010-03-04,17:15:00,3.4100,3.4165,3.4100,3.4130,218
2010-03-04,17:20:00,3.4135,3.4135,3.4065,3.4105,105
2010-03-04,17:25:00,3.4110,3.4160,3.4110,3.4140,93
2010-03-04,17:30:00,3.4145,3.4250,3.4140,3.4205,217
2010-03-04,17:35:00,3.4210,3.4235,3.4180,3.4180,99
2010-03-04,17:40:00,3.4190,3.4190,3.4135,3.4165,114
2010-03-04,17:45:00,3.4150,3.4150,3.4090,3.4115,90
2010-03-04,17:50:00,3.4100,3.4140,3.4100,3.4135,36
2010-03-04,17:55:00,3.4135,3.4150,3.4125,3.4150,47
2010-03-04,18:00:00,3.4140,3.4160,3.4120,3.4140,77
2010-03-04,18:05:00,3.4130,3.4140,3.4105,3.4115,75
2010-03-04,18:10:00,3.4125,3.4170,3.4125,3.4155,54
2010-03-04,18:15:00,3.4145,3.4180,3.4130,3.4175,65
2010-03-04,18:20:00,3.4165,3.4170,3.4135,3.4145,25
2010-03-04,18:25:00,3.4135,3.4155,3.4135,3.4150,18
2010-03-04,18:30:00,3.4145,3.4145,3.4135,3.4145,15
2010-03-04,18:35:00,3.4140,3.4185,3.4140,3.4175,63
2010-03-04,18:40:00,3.4170,3.4220,3.4165,3.4205,105
2010-03-04,18:45:00,3.4210,3.4210,3.4185,3.4210,84
2010-03-04,18:50:00,3.4205,3.4240,3.4205,3.4230,107
2010-03-04,18:55:00,3.4230,3.4230,3.4200,3.4215,53
2010-03-04,19:00:00,3.4210,3.4210,3.4170,3.4170,45
2010-03-04,19:05:00,3.4180,3.4260,3.4160,3.4260,118
2010-03-04,19:10:00,3.4255,3.4280,3.4240,3.4255,75
2010-03-04,19:15:00,3.4255,3.4270,3.4240,3.4240,32
2010-03-04,19:20:00,3.4255,3.4255,3.4210,3.4250,43
2010-03-04,19:25:00,3.4250,3.4285,3.4250,3.4275,73
2010-03-04,19:30:00,3.4265,3.4315,3.4265,3.4310,93
2010-03-04,19:35:00,3.4310,3.4325,3.4290,3.4305,102
2010-03-04,19:40:00,3.4315,3.4345,3.4295,3.4295,103
2010-03-04,19:45:00,3.4305,3.4350,3.4295,3.4305,144
2010-03-04,19:50:00,3.4310,3.4330,3.4295,3.4305,55
2010-03-04,19:55:00,3.4310,3.4315,3.4275,3.4280,102
2010-03-04,20:00:00,3.4285,3.4305,3.4270,3.4275,66
2010-03-04,20:05:00,3.4270,3.4270,3.4245,3.4250,38
2010-03-04,20:10:00,3.4245,3.4280,3.4240,3.4255,37
2010-03-04,20:15:00,3.4255,3.4275,3.4245,3.4250,44
2010-03-04,20:20:00,3.4245,3.4260,3.4225,3.4235,42
2010-03-04,20:25:00,3.4245,3.4250,3.4195,3.4215,82
2010-03-04,20:30:00,3.4220,3.4295,3.4215,3.4225,94
2010-03-04,20:35:00,3.4220,3.4225,3.4190,3.4190,63
2010-03-04,20:40:00,3.4200,3.4210,3.4100,3.4105,323
2010-03-04,20:45:00,3.4110,3.4180,3.4075,3.4170,349
2010-03-04,20:50:00,3.4175,3.4215,3.4160,3.4165,272
2010-03-04,20:55:00,3.4170,3.4220,3.4165,3.4215,171
2010-03-04,21:00:00,3.4205,3.4230,3.4180,3.4200,194
2010-03-04,21:05:00,3.4205,3.4250,3.4180,3.4240,556
2010-03-04,21:10:00,3.4245,3.4260,3.4195,3.4195,306
2010-03-04,21:15:00,3.4200,3.4235,3.4195,3.4215,201
2010-03-04,21:20:00,3.4225,3.4230,3.4115,3.4160,299
2010-03-04,21:25:00,3.4160,3.4170,3.4130,3.4155,102
2010-03-04,21:30:00,3.4170,3.4230,3.4130,3.4175,371
2010-03-04,21:35:00,3.4165,3.4190,3.4120,3.4180,420
2010-03-04,21:40:00,3.4185,3.4210,3.4140,3.4145,283
2010-03-04,21:45:00,3.4145,3.4170,3.4130,3.4150,107
2010-03-04,21:50:00,3.4145,3.4170,3.4120,3.4140,220
2010-03-04,21:55:00,3.4150,3.4180,3.4105,3.4110,359
2010-03-04,22:00:00,3.4115,3.4145,3.4010,3.4035,499
2010-03-04,22:05:00,3.4040,3.4045,3.3885,3.3920,797
2010-03-04,22:10:00,3.3930,3.3935,3.3730,3.3850,1221
2010-03-04,22:15:00,3.3850,3.3930,3.3845,3.3855,446
2010-03-04,22:20:00,3.3845,3.3925,3.3820,3.3900,462
2010-03-04,22:25:00,3.3900,3.3925,3.3850,3.3875,189
2010-03-04,22:30:00,3.3880,3.3930,3.3865,3.3920,216
2010-03-04,22:35:00,3.3925,3.3950,3.3900,3.3900,437
2010-03-04,22:40:00,3.3905,3.3970,3.3890,3.3920,342
2010-03-04,22:45:00,3.3925,3.3950,3.3730,3.3770,826
2010-03-04,22:50:00,3.3765,3.3840,3.3730,3.3820,414
2010-03-04,22:55:00,3.3825,3.3910,3.3825,3.3880,233
2010-03-04,23:00:00,3.3880,3.3880,3.3780,3.3850,332
2010-03-04,23:05:00,3.3825,3.3825,3.3660,3.3665,890
2010-03-04,23:10:00,3.3675,3.3725,3.3665,3.3705,469
2010-03-04,23:15:00,3.3700,3.3710,3.3560,3.3585,957
2010-03-04,23:20:00,3.3590,3.3680,3.3575,3.3650,594
2010-03-04,23:25:00,3.3635,3.3700,3.3590,3.3700,296
2010-03-04,23:30:00,3.3700,3.3705,3.3515,3.3530,494
2010-03-04,23:35:00,3.3535,3.3590,3.3520,3.3565,361
2010-03-04,23:40:00,3.3570,3.3630,3.3500,3.3630,437
2010-03-04,23:45:00,3.3630,3.3720,3.3610,3.3710,371
2010-03-04,23:50:00,3.3710,3.3720,3.3645,3.3645,378
2010-03-04,23:55:00,3.3660,3.3700,3.3590,3.3615,325
2010-03-05,00:00:00,3.3615,3.3720,3.3610,3.3715,273
2010-03-05,00:05:00,3.3715,3.3725,3.3670,3.3720,308
2010-03-05,00:10:00,3.3715,3.3800,3.3715,3.3740,363
2010-03-05,00:15:00,3.3740,3.3765,3.3695,3.3705,217
2010-03-05,00:20:00,3.3700,3.3705,3.3635,3.3680,330
2010-03-05,00:25:00,3.3695,3.3705,3.3600,3.3670,274
2010-03-05,00:30:00,3.3660,3.3670,3.3485,3.3535,605
2010-03-05,00:35:00,3.3535,3.3630,3.3495,3.3620,314
2010-03-05,00:40:00,3.3615,3.3650,3.3580,3.3600,286
2010-03-05,00:45:00,3.3600,3.3640,3.3540,3.3620,240
2010-03-05,00:50:00,3.3620,3.3635,3.3575,3.3625,212
2010-03-05,00:55:00,3.3620,3.3645,3.3600,3.3645,223
2010-03-05,01:00:00,3.3640,3.3670,3.3590,3.3590,241
2010-03-05,01:05:00,3.3595,3.3660,3.3595,3.3620,171
2010-03-05,01:10:00,3.3625,3.3650,3.3590,3.3595,237
2010-03-05,01:15:00,3.3595,3.3650,3.3580,3.3650,84
2010-03-05,01:20:00,3.3660,3.3685,3.3635,3.3660,190
2010-03-05,01:25:00,3.3660,3.3660,3.3620,3.3640,196
2010-03-05,01:30:00,3.3640,3.3680,3.3640,3.3645,148
2010-03-05,01:35:00,3.3655,3.3680,3.3635,3.3680,93
2010-03-05,01:40:00,3.3675,3.3745,3.3665,3.3720,416
2010-03-05,01:45:00,3.3725,3.3735,3.3715,3.3725,105
2010-03-05,01:50:00,3.3720,3.3725,3.3690,3.3710,281
2010-03-05,01:55:00,3.3715,3.3770,3.3710,3.3760,717
2010-03-05,02:00:00,3.3755,3.3755,3.3690,3.3710,152
2010-03-05,02:05:00,3.3710,3.3740,3.3710,3.3725,55
2010-03-05,02:10:00,3.3720,3.3735,3.3695,3.3700,57
2010-03-05,02:15:00,3.3700,3.3745,3.3695,3.3715,119
2010-03-05,02:20:00,3.3705,3.3755,3.3660,3.3660,97
2010-03-05,02:25:00,3.3655,3.3750,3.3655,3.3750,83
2010-03-05,02:30:00,3.3740,3.3750,3.3675,3.3695,45
2010-03-05,02:35:00,3.3680,3.3715,3.3680,3.3700,29
2010-03-05,02:40:00,3.3695,3.3695,3.3645,3.3670,54
2010-03-05,02:45:00,3.3665,3.3675,3.3650,3.3655,17
2010-03-05,02:50:00,3.3660,3.3700,3.3660,3.3680,13
2010-03-05,02:55:00,3.3665,3.3680,3.3650,3.3675,15
2010-03-05,03:00:00,3.3655,3.3660,3.3630,3.3645,13
2010-03-05,03:05:00,3.3650,3.3650,3.3600,3.3620,36
2010-03-05,03:10:00,3.3615,3.3655,3.3610,3.3630,25
2010-03-05,03:15:00,3.3625,3.3655,3.3625,3.3655,17
2010-03-05,03:20:00,3.3660,3.3660,3.3640,3.3650,12
2010-03-05,03:25:00,3.3670,3.3680,3.3660,3.3660,23
2010-03-05,03:30:00,3.3675,3.3685,3.3665,3.3680,29
2010-03-05,03:35:00,3.3680,3.3700,3.3675,3.3675,24
2010-03-05,03:40:00,3.3670,3.3690,3.3670,3.3680,6
2010-03-05,03:45:00,3.3690,3.3695,3.3690,3.3695,5
2010-03-05,03:50:00,3.3695,3.3695,3.3690,3.3690,31
2010-03-05,03:55:00,3.3670,3.3675,3.3670,3.3675,7
2010-03-05,04:00:00,3.3685,3.3685,3.3665,3.3665,11
2010-03-05,04:05:00,3.3665,3.3675,3.3660,3.3675,24
2010-03-05,04:10:00,3.3670,3.3670,3.3670,3.3670,16
2010-03-05,04:15:00,3.3660,3.3660,3.3660,3.3660,2
2010-03-05,04:20:00,3.3665,3.3665,3.3660,3.3665,4
2010-03-05,04:25:00,3.3665,3.3680,3.3655,3.3680,37
2010-03-05,04:30:00,3.3755,3.3755,3.3665,3.3665,15
2010-03-05,04:35:00,3.3675,3.3690,3.3670,3.3690,21
2010-03-05,04:40:00,3.3690,3.3690,3.3670,3.3685,17
2010-03-05,04:45:00,3.3685,3.3720,3.3685,3.3695,50
2010-03-05,04:50:00,3.3700,3.3730,3.3695,3.3730,24
2010-03-05,04:55:00,3.3720,3.3745,3.3720,3.3730,23
2010-03-05,05:00:00,3.3725,3.3735,3.3700,3.3710,23
2010-03-05,05:05:00,3.3730,3.3730,3.3710,3.3715,3
2010-03-05,05:10:00,3.3735,3.3735,3.3720,3.3730,4
2010-03-05,05:15:00,3.3735,3.3735,3.3710,3.3720,18
2010-03-05,05:20:00,3.3730,3.3765,3.3730,3.3750,43
2010-03-05,05:25:00,3.3755,3.3790,3.3755,3.3760,10
2010-03-05,05:30:00,3.3775,3.3775,3.3730,3.3730,12
2010-03-05,05:35:00,3.3755,3.3755,3.3755,3.3755,1
2010-03-05,05:40:00,3.3755,3.3755,3.3755,3.3755,1
2010-03-05,05:45:00,3.3760,3.3760,3.3760,3.3760,1
2010-03-05,05:55:00,3.3765,3.3765,3.3765,3.3765,4
2010-03-05,06:00:00,3.3775,3.3775,3.3775,3.3775,1
2010-03-05,06:05:00,3.3750,3.3750,3.3740,3.3740,3
2010-03-05,06:10:00,3.3765,3.3790,3.3760,3.3785,9
2010-03-05,06:15:00,3.3755,3.3755,3.3755,3.3755,1
2010-03-05,07:00:00,3.3755,3.3755,3.3710,3.3740,9
2010-03-05,07:05:00,3.3740,3.3740,3.3740,3.3740,1
2010-03-05,07:10:00,3.3730,3.3750,3.3730,3.3750,4
2010-03-05,07:15:00,3.3740,3.3755,3.3730,3.3730,5
2010-03-05,07:20:00,3.3730,3.3755,3.3730,3.3740,12
2010-03-05,07:25:00,3.3755,3.3755,3.3740,3.3740,3
2010-03-05,07:30:00,3.3755,3.3755,3.3755,3.3755,2
2010-03-05,07:35:00,3.3725,3.3740,3.3725,3.3740,4
2010-03-05,07:40:00,3.3730,3.3730,3.3725,3.3725,2
2010-03-05,07:50:00,3.3750,3.3860,3.3750,3.3840,40
2010-03-05,07:55:00,3.3850,3.3875,3.3850,3.3870,9
2010-03-05,08:00:00,3.3860,3.3860,3.3815,3.3845,17
2010-03-05,08:05:00,3.3810,3.3810,3.3780,3.3780,7
2010-03-05,08:10:00,3.3765,3.3805,3.3765,3.3805,4
2010-03-05,08:15:00,3.3825,3.3845,3.3825,3.3845,5
2010-03-05,08:20:00,3.3825,3.3825,3.3775,3.3775,16
2010-03-05,08:25:00,3.3775,3.3775,3.3770,3.3770,10
2010-03-05,08:30:00,3.3770,3.3770,3.3750,3.3750,8
2010-03-05,08:35:00,3.3750,3.3770,3.3750,3.3750,19
2010-03-05,08:40:00,3.3790,3.3795,3.3790,3.3795,2
2010-03-05,08:45:00,3.3795,3.3795,3.3795,3.3795,1
2010-03-05,08:50:00,3.3770,3.3770,3.3760,3.3770,11
2010-03-05,08:55:00,3.3755,3.3800,3.3750,3.3790,33
2010-03-05,09:00:00,3.3785,3.3855,3.3780,3.3855,76
2010-03-05,09:05:00,3.3860,3.3890,3.3790,3.3790,31
2010-03-05,09:10:00,3.3810,3.3825,3.3755,3.3820,41
2010-03-05,09:15:00,3.3825,3.3840,3.3805,3.3810,23
2010-03-05,09:20:00,3.3820,3.3830,3.3820,3.3830,8
2010-03-05,09:25:00,3.3800,3.3815,3.3780,3.3815,4
2010-03-05,09:30:00,3.3810,3.3870,3.3810,3.3850,26
2010-03-05,09:35:00,3.3850,3.3850,3.3775,3.3775,7
2010-03-05,09:40:00,3.3775,3.3780,3.3770,3.3770,4
2010-03-05,09:45:00,3.3770,3.3780,3.3750,3.3770,17
2010-03-05,09:50:00,3.3765,3.3765,3.3725,3.3735,13
2010-03-05,09:55:00,3.3735,3.3735,3.3655,3.3700,46
2010-03-05,10:00:00,3.3710,3.3735,3.3695,3.3710,17
2010-03-05,10:05:00,3.3725,3.3730,3.3725,3.3730,4
2010-03-05,10:10:00,3.3745,3.3745,3.3735,3.3735,2
2010-03-05,10:15:00,3.3755,3.3760,3.3755,3.3760,3
2010-03-05,10:20:00,3.3750,3.3755,3.3730,3.3730,4
2010-03-05,10:25:00,3.3730,3.3730,3.3730,3.3730,1
2010-03-05,10:30:00,3.3755,3.3780,3.3755,3.3780,33
2010-03-05,10:35:00,3.3775,3.3780,3.3760,3.3770,37
2010-03-05,10:40:00,3.3770,3.3770,3.3765,3.3765,2
2010-03-05,10:45:00,3.3765,3.3765,3.3750,3.3750,20
2010-03-05,10:50:00,3.3745,3.3745,3.3730,3.3735,8
2010-03-05,10:55:00,3.3720,3.3725,3.3710,3.3725,10
2010-03-05,11:00:00,3.3745,3.3745,3.3745,3.3745,1
2010-03-05,11:05:00,3.3745,3.3780,3.3730,3.3780,37
2010-03-05,11:10:00,3.3725,3.3795,3.3705,3.3795,38
2010-03-05,11:15:00,3.3810,3.3815,3.3795,3.3795,8
2010-03-05,11:20:00,3.3815,3.3840,3.3815,3.3830,13
2010-03-05,11:25:00,3.3830,3.3850,3.3815,3.3830,19
2010-03-05,11:30:00,3.3830,3.3830,3.3830,3.3830,5
2010-03-05,11:35:00,3.3835,3.4025,3.3815,3.3985,272
2010-03-05,11:40:00,3.3960,3.4025,3.3960,3.3990,40
2010-03-05,11:45:00,3.3985,3.3985,3.3950,3.3950,4
2010-03-05,11:50:00,3.3955,3.3955,3.3950,3.3950,4
2010-03-05,11:55:00,3.3925,3.3925,3.3915,3.3920,3
2010-03-05,12:05:00,3.3925,3.3925,3.3925,3.3925,2
2010-03-05,12:10:00,3.3920,3.3935,3.3920,3.3935,3
2010-03-05,12:15:00,3.3935,3.3935,3.3935,3.3935,1
2010-03-05,12:20:00,3.3935,3.3935,3.3910,3.3910,7
2010-03-05,12:25:00,3.3925,3.3925,3.3890,3.3910,16
2010-03-05,12:30:00,3.3910,3.3930,3.3900,3.3930,29
2010-03-05,12:35:00,3.3930,3.3990,3.3930,3.3950,39
2010-03-05,12:40:00,3.3950,3.3975,3.3950,3.3975,10
2010-03-05,12:45:00,3.3965,3.3965,3.3950,3.3950,4
2010-03-05,12:50:00,3.3950,3.3950,3.3910,3.3910,11
2010-03-05,12:55:00,3.3915,3.3925,3.3915,3.3925,15
2010-03-05,13:00:00,3.3950,3.3950,3.3950,3.3950,8
2010-03-05,13:05:00,3.3950,3.3980,3.3950,3.3980,19
2010-03-05,13:10:00,3.3975,3.3995,3.3970,3.3975,24
2010-03-05,13:15:00,3.3980,3.4010,3.3975,3.4010,25
2010-03-05,13:20:00,3.4000,3.4010,3.3970,3.3970,35
2010-03-05,13:25:00,3.3965,3.3975,3.3965,3.3970,5
2010-03-05,13:30:00,3.3980,3.3980,3.3945,3.3945,8
2010-03-05,13:35:00,3.3950,3.3950,3.3915,3.3925,34
2010-03-05,13:40:00,3.3925,3.3970,3.3925,3.3960,26
2010-03-05,13:45:00,3.3955,3.4015,3.3955,3.3995,62
2010-03-05,13:50:00,3.3990,3.3990,3.3965,3.3970,21
2010-03-05,13:55:00,3.3975,3.3985,3.3965,3.3980,14
2010-03-05,14:00:00,3.3970,3.3985,3.3950,3.3950,31
2010-03-05,14:05:00,3.3935,3.3940,3.3935,3.3935,7
2010-03-05,14:10:00,3.3925,3.3950,3.3920,3.3945,13
2010-03-05,14:15:00,3.3935,3.3940,3.3930,3.3935,16
2010-03-05,14:20:00,3.3935,3.3935,3.3890,3.3900,28
2010-03-05,14:25:00,3.3890,3.3900,3.3870,3.3900,16
2010-03-05,14:30:00,3.3885,3.3885,3.3860,3.3860,28
2010-03-05,14:35:00,3.3855,3.3875,3.3850,3.3860,45
2010-03-05,14:40:00,3.3850,3.3870,3.3835,3.3840,38
2010-03-05,14:45:00,3.3825,3.3835,3.3805,3.3835,49
2010-03-05,14:50:00,3.3835,3.3870,3.3830,3.3860,62
2010-03-05,14:55:00,3.3870,3.3870,3.3865,3.3865,4
2010-03-05,15:00:00,3.3855,3.3870,3.3850,3.3850,12
2010-03-05,15:05:00,3.3870,3.3885,3.3870,3.3875,9
2010-03-05,15:10:00,3.3875,3.3875,3.3820,3.3830,31
2010-03-05,15:15:00,3.3820,3.3830,3.3785,3.3800,57
2010-03-05,15:20:00,3.3800,3.3800,3.3730,3.3740,139
2010-03-05,15:25:00,3.3740,3.3775,3.3740,3.3770,27
2010-03-05,15:30:00,3.3780,3.3785,3.3745,3.3745,20
2010-03-05,15:35:00,3.3740,3.3755,3.3725,3.3745,25
2010-03-05,15:40:00,3.3735,3.3750,3.3735,3.3750,6
2010-03-05,15:45:00,3.3760,3.3775,3.3750,3.3750,8
2010-03-05,15:50:00,3.3770,3.3805,3.3770,3.3805,12
2010-03-05,15:55:00,3.3820,3.3850,3.3820,3.3840,24
2010-03-05,16:00:00,3.3860,3.3870,3.3830,3.3865,91
2010-03-05,16:05:00,3.3865,3.3885,3.3850,3.3885,70
2010-03-05,16:10:00,3.3895,3.3925,3.3875,3.3920,51
2010-03-05,16:15:00,3.3915,3.3920,3.3865,3.3870,27
2010-03-05,16:20:00,3.3865,3.3945,3.3865,3.3880,108
2010-03-05,16:25:00,3.3870,3.3895,3.3865,3.3870,40
2010-03-05,16:30:00,3.3875,3.3920,3.3875,3.3905,54
2010-03-05,16:35:00,3.3910,3.3965,3.3910,3.3965,41
2010-03-05,16:40:00,3.3965,3.4000,3.3950,3.3970,76
2010-03-05,16:45:00,3.3955,3.3995,3.3955,3.3960,40
2010-03-05,16:50:00,3.3960,3.3960,3.3940,3.3950,29
2010-03-05,16:55:00,3.3945,3.3945,3.3920,3.3935,14
2010-03-05,17:00:00,3.3940,3.4000,3.3940,3.3970,37
2010-03-05,17:05:00,3.3990,3.3990,3.3970,3.3980,53
2010-03-05,17:10:00,3.3980,3.3990,3.3965,3.3980,24
2010-03-05,17:15:00,3.3980,3.3995,3.3970,3.3995,19
2010-03-05,17:20:00,3.3985,3.3985,3.3935,3.3935,32
2010-03-05,17:25:00,3.3930,3.3955,3.3925,3.3955,17
2010-03-05,17:30:00,3.3945,3.3980,3.3945,3.3980,22
2010-03-05,17:35:00,3.3975,3.4000,3.3975,3.3980,24
2010-03-05,17:40:00,3.3980,3.4025,3.3980,3.4015,80
2010-03-05,17:45:00,3.4020,3.4050,3.4015,3.4050,111
2010-03-05,17:50:00,3.4050,3.4065,3.4020,3.4030,46
2010-03-05,17:55:00,3.4025,3.4025,3.3995,3.3995,33
2010-03-05,18:00:00,3.4005,3.4030,3.4005,3.4015,44
2010-03-05,18:05:00,3.4025,3.4035,3.4015,3.4035,21
2010-03-05,18:10:00,3.4020,3.4020,3.3990,3.4000,25
2010-03-05,18:15:00,3.3990,3.3990,3.3965,3.3980,56
2010-03-05,18:20:00,3.3980,3.3980,3.3935,3.3940,43
2010-03-05,18:25:00,3.3945,3.3960,3.3920,3.3935,20
2010-03-05,18:30:00,3.3935,3.4010,3.3930,3.4010,51
2010-03-05,18:35:00,3.4010,3.4035,3.3975,3.4030,65
2010-03-05,18:40:00,3.4035,3.4095,3.4030,3.4045,165
2010-03-05,18:45:00,3.4025,3.4065,3.4025,3.4025,26
2010-03-05,18:50:00,3.4000,3.4045,3.3990,3.4020,45
2010-03-05,18:55:00,3.4005,3.4015,3.3985,3.4000,49
2010-03-05,19:00:00,3.4005,3.4015,3.3995,3.4010,22
2010-03-05,19:05:00,3.4010,3.4010,3.3970,3.3990,22
2010-03-05,19:10:00,3.3980,3.4000,3.3980,3.4000,14
2010-03-05,19:15:00,3.3985,3.4015,3.3985,3.4015,13
2010-03-05,19:20:00,3.4000,3.4020,3.3995,3.3995,25
2010-03-05,19:25:00,3.3990,3.4000,3.3990,3.4000,12
2010-03-05,19:30:00,3.3990,3.4000,3.3985,3.3990,10
2010-03-05,19:35:00,3.3995,3.4000,3.3970,3.3980,14
2010-03-05,19:40:00,3.3990,3.3990,3.3955,3.3965,21
2010-03-05,19:45:00,3.3965,3.3970,3.3950,3.3965,18
2010-03-05,19:50:00,3.3960,3.3960,3.3910,3.3910,77
2010-03-05,19:55:00,3.3910,3.3930,3.3905,3.3920,40
2010-03-05,20:00:00,3.3920,3.4095,3.3920,3.4090,221
2010-03-05,20:05:00,3.4085,3.4125,3.4060,3.4060,120
2010-03-05,20:10:00,3.4065,3.4075,3.4040,3.4040,32
2010-03-05,20:15:00,3.4050,3.4070,3.4045,3.4050,49
2010-03-05,20:20:00,3.4050,3.4070,3.4045,3.4055,25
2010-03-05,20:25:00,3.4050,3.4075,3.4025,3.4030,60
2010-03-05,20:30:00,3.4030,3.4060,3.4025,3.4050,38
2010-03-05,20:35:00,3.4045,3.4055,3.4035,3.4050,27
2010-03-05,20:40:00,3.4050,3.4100,3.4030,3.4030,165
2010-03-05,20:45:00,3.4050,3.4055,3.4025,3.4030,106
2010-03-05,20:50:00,3.4035,3.4040,3.4005,3.4005,78
2010-03-05,20:55:00,3.4005,3.4010,3.3965,3.3995,91
2010-03-05,21:00:00,3.3995,3.4020,3.3990,3.4005,54
2010-03-05,21:05:00,3.4015,3.4035,3.4000,3.4025,143
2010-03-05,21:10:00,3.4030,3.4060,3.4020,3.4040,271
2010-03-05,21:15:00,3.4030,3.4040,3.4015,3.4020,53
2010-03-05,21:20:00,3.4020,3.4055,3.4020,3.4050,56
2010-03-05,21:25:00,3.4035,3.4100,3.4035,3.4100,120
2010-03-05,21:30:00,3.4095,3.4230,3.4070,3.4140,1282
2010-03-05,21:35:00,3.4150,3.4160,3.3995,3.4105,938
2010-03-05,21:40:00,3.4090,3.4230,3.4075,3.4190,794
2010-03-05,21:45:00,3.4185,3.4225,3.4090,3.4125,441
2010-03-05,21:50:00,3.4130,3.4200,3.4100,3.4175,345
2010-03-05,21:55:00,3.4170,3.4215,3.4075,3.4095,420
2010-03-05,22:00:00,3.4105,3.4210,3.4105,3.4135,373
2010-03-05,22:05:00,3.4140,3.4155,3.4105,3.4105,223
2010-03-05,22:10:00,3.4115,3.4155,3.4070,3.4095,321
2010-03-05,22:15:00,3.4100,3.4140,3.4085,3.4105,173
2010-03-05,22:20:00,3.4110,3.4125,3.4095,3.4100,119
2010-03-05,22:25:00,3.4110,3.4160,3.4110,3.4135,211
2010-03-05,22:30:00,3.4135,3.4195,3.4120,3.4130,251
2010-03-05,22:35:00,3.4145,3.4205,3.4120,3.4150,416
2010-03-05,22:40:00,3.4150,3.4240,3.4115,3.4200,605
2010-03-05,22:45:00,3.4190,3.4270,3.4170,3.4220,644
2010-03-05,22:50:00,3.4220,3.4305,3.4210,3.4280,563
2010-03-05,22:55:00,3.4285,3.4325,3.4250,3.4250,613
2010-03-05,23:00:00,3.4265,3.4265,3.4155,3.4160,584
2010-03-05,23:05:00,3.4160,3.4230,3.4155,3.4210,196
2010-03-05,23:10:00,3.4210,3.4300,3.4210,3.4295,307
2010-03-05,23:15:00,3.4295,3.4375,3.4290,3.4330,764
2010-03-05,23:20:00,3.4330,3.4415,3.4310,3.4405,757
2010-03-05,23:25:00,3.4405,3.4420,3.4370,3.4420,432
2010-03-05,23:30:00,3.4415,3.4500,3.4405,3.4435,705
2010-03-05,23:35:00,3.4435,3.4455,3.4410,3.4420,185
2010-03-05,23:40:00,3.4420,3.4430,3.4390,3.4415,182
2010-03-05,23:45:00,3.4415,3.4525,3.4410,3.4500,555
2010-03-05,23:50:00,3.4500,3.4520,3.4470,3.4495,473
2010-03-05,23:55:00,3.4490,3.4495,3.4435,3.4450,386
2010-03-06,00:00:00,3.4450,3.4530,3.4445,3.4515,436
2010-03-06,00:05:00,3.4515,3.4525,3.4490,3.4515,129
2010-03-06,00:10:00,3.4515,3.4545,3.4490,3.4535,300
2010-03-06,00:15:00,3.4530,3.4535,3.4510,3.4530,210
2010-03-06,00:20:00,3.4530,3.4575,3.4525,3.4565,313
2010-03-06,00:25:00,3.4565,3.4585,3.4505,3.4505,231
2010-03-06,00:30:00,3.4500,3.4500,3.4405,3.4420,361
2010-03-06,00:35:00,3.4420,3.4420,3.4275,3.4320,805
2010-03-06,00:40:00,3.4310,3.4310,3.4255,3.4295,299
2010-03-06,00:45:00,3.4295,3.4325,3.4235,3.4295,382
2010-03-06,00:50:00,3.4310,3.4345,3.4240,3.4280,362
2010-03-06,00:55:00,3.4285,3.4290,3.4165,3.4195,415
2010-03-06,01:00:00,3.4185,3.4205,3.4145,3.4195,199
2010-03-06,01:05:00,3.4200,3.4230,3.4150,3.4165,181
2010-03-06,01:10:00,3.4170,3.4185,3.4150,3.4170,132
2010-03-06,01:15:00,3.4165,3.4175,3.4080,3.4080,331
2010-03-06,01:20:00,3.4085,3.4160,3.4065,3.4150,424
2010-03-06,01:25:00,3.4150,3.4165,3.4085,3.4085,163
2010-03-06,01:30:00,3.4090,3.4125,3.4060,3.4125,207
2010-03-06,01:35:00,3.4120,3.4180,3.4105,3.4165,119
2010-03-06,01:40:00,3.4160,3.4195,3.4155,3.4190,171
2010-03-06,01:45:00,3.4200,3.4200,3.4130,3.4130,152
2010-03-06,01:50:00,3.4135,3.4175,3.4130,3.4145,97
2010-03-06,01:55:00,3.4150,3.4195,3.4150,3.4195,254
2010-03-06,02:00:00,3.4190,3.4210,3.4185,3.4190,125
2010-03-06,02:05:00,3.4180,3.4190,3.4140,3.4145,93
2010-03-06,02:10:00,3.4140,3.4210,3.4140,3.4175,104
2010-03-06,02:15:00,3.4185,3.4205,3.4170,3.4195,91
2010-03-06,02:20:00,3.4195,3.4230,3.4185,3.4225,138
2010-03-06,02:25:00,3.4220,3.4235,3.4190,3.4200,110
2010-03-06,02:30:00,3.4200,3.4260,3.4200,3.4260,96
2010-03-06,02:35:00,3.4250,3.4265,3.4250,3.4255,94
2010-03-06,02:40:00,3.4255,3.4260,3.4250,3.4250,12
2010-03-06,02:45:00,3.4250,3.4260,3.4245,3.4250,46
2010-03-06,02:50:00,3.4250,3.4265,3.4250,3.4265,34
2010-03-06,02:55:00,3.4255,3.4260,3.4215,3.4215,39
2010-03-06,03:00:00,3.4225,3.4235,3.4220,3.4220,19
2010-03-06,03:05:00,3.4220,3.4285,3.4215,3.4275,70
2010-03-06,03:10:00,3.4255,3.4255,3.4100,3.4195,129
2010-03-06,03:15:00,3.4155,3.4190,3.4130,3.4155,24
2010-03-06,03:20:00,3.4175,3.4175,3.4155,3.4155,15
2010-03-06,03:25:00,3.4155,3.4165,3.4150,3.4155,32
2010-03-06,03:30:00,3.4145,3.4170,3.4145,3.4170,23
2010-03-06,03:35:00,3.4165,3.4210,3.4165,3.4200,11
2010-03-06,03:40:00,3.4200,3.4235,3.4200,3.4225,6
2010-03-06,03:45:00,3.4240,3.4285,3.4235,3.4285,46
2010-03-06,03:50:00,3.4285,3.4295,3.4235,3.4235,28
2010-03-06,03:55:00,3.4225,3.4250,3.4225,3.4250,7
2010-03-06,04:00:00,3.4250,3.4275,3.4250,3.4260,17
2010-03-06,04:05:00,3.4260,3.4290,3.4260,3.4285,20
2010-03-06,04:10:00,3.4250,3.4250,3.4190,3.4190,10
2010-03-06,04:15:00,3.4215,3.4245,3.4215,3.4245,5
2010-03-06,04:20:00,3.4220,3.4260,3.4220,3.4260,14
2010-03-06,04:25:00,3.4260,3.4260,3.4240,3.4240,29
2010-03-06,04:30:00,3.4175,3.4265,3.4175,3.4265,11
2010-03-06,04:35:00,3.4260,3.4260,3.4245,3.4260,11
2010-03-06,04:40:00,3.4245,3.4255,3.4215,3.4255,12
2010-03-06,04:45:00,3.4255,3.4265,3.4250,3.4265,4
2010-03-06,04:50:00,3.4270,3.4295,3.4270,3.4290,13
2010-03-06,04:55:00,3.4275,3.4275,3.4240,3.4240,12
2010-03-06,05:00:00,3.4230,3.4240,3.4220,3.4240,10
2010-03-06,05:05:00,3.4240,3.4240,3.4240,3.4240,3
2010-03-06,05:10:00,3.4240,3.4240,3.4230,3.4230,2
2010-03-06,05:15:00,3.4230,3.4230,3.4225,3.4225,2
2010-03-06,05:20:00,3.4240,3.4240,3.4240,3.4240,5
2010-03-06,05:25:00,3.4240,3.4245,3.4225,3.4245,9
2010-03-06,05:30:00,3.4230,3.4230,3.4220,3.4220,14
2010-03-06,05:35:00,3.4230,3.4230,3.4175,3.4230,3
2010-03-06,05:40:00,3.4220,3.4230,3.4220,3.4230,6
2010-03-06,05:45:00,3.4220,3.4225,3.4215,3.4215,4
2010-03-06,05:50:00,3.4220,3.4225,3.4220,3.4225,3
2010-03-06,05:55:00,3.4225,3.4230,3.4215,3.4215,6
2010-03-06,06:00:00,3.4220,3.4220,3.4210,3.4210,7
2010-03-06,06:05:00,3.4200,3.4205,3.4200,3.4205,5
2010-03-06,06:10:00,3.4215,3.4215,3.4195,3.4195,7
2010-03-06,06:15:00,3.4175,3.4175,3.4175,3.4175,1
2010-03-08,07:00:00,3.4180,3.4250,3.4180,3.4240,35
2010-03-08,07:05:00,3.4260,3.4275,3.4230,3.4275,17
2010-03-08,07:10:00,3.4255,3.4260,3.4250,3.4260,19
2010-03-08,07:15:00,3.4260,3.4265,3.4245,3.4245,5
2010-03-08,07:20:00,3.4250,3.4250,3.4230,3.4230,8
2010-03-08,07:25:00,3.4225,3.4225,3.4150,3.4150,37
2010-03-08,07:30:00,3.4150,3.4175,3.4150,3.4165,9
2010-03-08,07:35:00,3.4165,3.4165,3.4165,3.4165,2
2010-03-08,07:40:00,3.4155,3.4155,3.4105,3.4105,18
2010-03-08,07:45:00,3.4105,3.4130,3.4085,3.4105,14
2010-03-08,07:50:00,3.4100,3.4120,3.4095,3.4120,3
2010-03-08,07:55:00,3.4140,3.4145,3.4120,3.4145,7
2010-03-08,08:00:00,3.4155,3.4175,3.4125,3.4150,12
2010-03-08,08:05:00,3.4130,3.4145,3.4125,3.4130,5
2010-03-08,08:10:00,3.4175,3.4175,3.4140,3.4165,5
2010-03-08,08:15:00,3.4165,3.4165,3.4165,3.4165,1
2010-03-08,08:20:00,3.4170,3.4175,3.4170,3.4175,13
2010-03-08,08:25:00,3.4165,3.4165,3.4150,3.4160,6
2010-03-08,08:30:00,3.4165,3.4180,3.4150,3.4150,8
2010-03-08,08:35:00,3.4170,3.4170,3.4160,3.4160,2
2010-03-08,08:40:00,3.4135,3.4135,3.4135,3.4135,2
2010-03-08,08:45:00,3.4125,3.4125,3.4115,3.4115,29
2010-03-08,08:50:00,3.4165,3.4165,3.4130,3.4135,10
2010-03-08,08:55:00,3.4120,3.4120,3.4000,3.4070,97
2010-03-08,09:00:00,3.4085,3.4210,3.4070,3.4210,279
2010-03-08,09:05:00,3.4210,3.4330,3.4200,3.4300,162
2010-03-08,09:10:00,3.4300,3.4340,3.4300,3.4310,104
2010-03-08,09:15:00,3.4300,3.4310,3.4265,3.4300,123
2010-03-08,09:20:00,3.4300,3.4310,3.4220,3.4230,41
2010-03-08,09:25:00,3.4220,3.4310,3.4200,3.4295,70
2010-03-08,09:30:00,3.4310,3.4350,3.4285,3.4345,36
2010-03-08,09:35:00,3.4370,3.4395,3.4350,3.4355,99
2010-03-08,09:40:00,3.4340,3.4350,3.4285,3.4305,35
2010-03-08,09:45:00,3.4325,3.4340,3.4315,3.4315,5
2010-03-08,09:50:00,3.4315,3.4380,3.4315,3.4350,13
2010-03-08,09:55:00,3.4385,3.4470,3.4385,3.4415,57
2010-03-08,10:00:00,3.4380,3.4435,3.4380,3.4435,14
2010-03-08,10:05:00,3.4440,3.4475,3.4435,3.4475,22
2010-03-08,10:10:00,3.4460,3.4460,3.4445,3.4460,11
2010-03-08,10:15:00,3.4460,3.4460,3.4440,3.4440,11
2010-03-08,10:20:00,3.4450,3.4450,3.4430,3.4435,10
2010-03-08,10:25:00,3.4430,3.4455,3.4420,3.4420,11
2010-03-08,10:30:00,3.4400,3.4410,3.4355,3.4365,43
2010-03-08,10:35:00,3.4400,3.4400,3.4375,3.4390,21
2010-03-08,10:40:00,3.4380,3.4445,3.4375,3.4445,15
2010-03-08,10:45:00,3.4430,3.4430,3.4400,3.4415,10
2010-03-08,10:50:00,3.4400,3.4410,3.4400,3.4410,3
2010-03-08,10:55:00,3.4400,3.4420,3.4380,3.4420,7
2010-03-08,11:00:00,3.4410,3.4420,3.4410,3.4420,4
2010-03-08,11:05:00,3.4420,3.4435,3.4410,3.4420,12
2010-03-08,11:10:00,3.4405,3.4405,3.4405,3.4405,1
2010-03-08,11:20:00,3.4415,3.4415,3.4415,3.4415,1
2010-03-08,11:25:00,3.4435,3.4455,3.4435,3.4450,9
2010-03-08,11:30:00,3.4455,3.4460,3.4425,3.4435,22
2010-03-08,11:35:00,3.4410,3.4410,3.4410,3.4410,3
2010-03-08,11:40:00,3.4390,3.4390,3.4390,3.4390,1
2010-03-08,11:45:00,3.4395,3.4395,3.4390,3.4390,2
2010-03-08,11:50:00,3.4405,3.4410,3.4405,3.4410,4
2010-03-08,11:55:00,3.4410,3.4410,3.4390,3.4390,8
2010-03-08,12:00:00,3.4400,3.4425,3.4400,3.4425,2
2010-03-08,12:05:00,3.4395,3.4425,3.4395,3.4425,27
2010-03-08,12:15:00,3.4425,3.4425,3.4395,3.4415,4
2010-03-08,12:20:00,3.4415,3.4430,3.4415,3.4430,6
2010-03-08,12:25:00,3.4425,3.4425,3.4425,3.4425,1
2010-03-08,12:30:00,3.4440,3.4460,3.4440,3.4450,17
2010-03-08,12:35:00,3.4455,3.4470,3.4430,3.4430,25
2010-03-08,12:40:00,3.4430,3.4435,3.4430,3.4435,5
2010-03-08,12:45:00,3.4410,3.4420,3.4410,3.4410,6
2010-03-08,12:50:00,3.4440,3.4440,3.4440,3.4440,1
2010-03-08,12:55:00,3.4420,3.4420,3.4420,3.4420,4
2010-03-08,13:00:00,3.4420,3.4420,3.4420,3.4420,10
2010-03-08,13:05:00,3.4415,3.4435,3.4415,3.4435,3
2010-03-08,13:10:00,3.4430,3.4450,3.4410,3.4425,37
2010-03-08,13:15:00,3.4425,3.4430,3.4415,3.4425,12
2010-03-08,13:20:00,3.4405,3.4415,3.4400,3.4400,8
2010-03-08,13:25:00,3.4410,3.4425,3.4410,3.4410,21
2010-03-08,13:30:00,3.4405,3.4410,3.4395,3.4395,9
2010-03-08,13:35:00,3.4405,3.4430,3.4400,3.4400,25
2010-03-08,13:40:00,3.4410,3.4430,3.4410,3.4430,22
2010-03-08,13:45:00,3.4425,3.4425,3.4420,3.4425,4
2010-03-08,13:50:00,3.4435,3.4440,3.4415,3.4435,20
2010-03-08,13:55:00,3.4430,3.4460,3.4430,3.4450,20
2010-03-08,14:00:00,3.4455,3.4475,3.4455,3.4455,37
2010-03-08,14:05:00,3.4455,3.4455,3.4425,3.4430,22
2010-03-08,14:10:00,3.4420,3.4440,3.4420,3.4440,8
2010-03-08,14:15:00,3.4430,3.4430,3.4430,3.4430,12
2010-03-08,14:20:00,3.4425,3.4425,3.4410,3.4420,30
2010-03-08,14:25:00,3.4410,3.4435,3.4405,3.4435,11
2010-03-08,14:30:00,3.4440,3.4450,3.4425,3.4430,19
2010-03-08,14:35:00,3.4435,3.4435,3.4415,3.4415,18
2010-03-08,14:40:00,3.4415,3.4415,3.4335,3.4350,119
2010-03-08,14:45:00,3.4350,3.4400,3.4350,3.4400,39
2010-03-08,14:50:00,3.4390,3.4410,3.4380,3.4400,13
2010-03-08,14:55:00,3.4415,3.4440,3.4400,3.4420,30
2010-03-08,15:00:00,3.4415,3.4420,3.4405,3.4420,31
2010-03-08,15:05:00,3.4420,3.4450,3.4420,3.4445,38
2010-03-08,15:10:00,3.4445,3.4470,3.4445,3.4470,23
2010-03-08,15:15:00,3.4470,3.4530,3.4470,3.4505,82
2010-03-08,15:20:00,3.4505,3.4530,3.4505,3.4530,17
2010-03-08,15:25:00,3.4540,3.4550,3.4530,3.4530,36
2010-03-08,15:30:00,3.4530,3.4540,3.4515,3.4540,26
2010-03-08,15:35:00,3.4540,3.4570,3.4540,3.4570,23
2010-03-08,15:40:00,3.4575,3.4645,3.4575,3.4625,169
2010-03-08,15:45:00,3.4625,3.4645,3.4610,3.4610,84
2010-03-08,15:50:00,3.4610,3.4615,3.4585,3.4600,56
2010-03-08,15:55:00,3.4605,3.4620,3.4605,3.4620,11
2010-03-08,16:00:00,3.4630,3.4635,3.4610,3.4610,52
2010-03-08,16:05:00,3.4610,3.4610,3.4555,3.4560,34
2010-03-08,16:10:00,3.4560,3.4570,3.4555,3.4555,38
2010-03-08,16:15:00,3.4550,3.4550,3.4520,3.4530,50
2010-03-08,16:20:00,3.4515,3.4540,3.4510,3.4520,33
2010-03-08,16:25:00,3.4510,3.4520,3.4505,3.4515,16
2010-03-08,16:30:00,3.4505,3.4515,3.4495,3.4505,57
2010-03-08,16:35:00,3.4515,3.4530,3.4500,3.4520,30
2010-03-08,16:40:00,3.4515,3.4525,3.4495,3.4500,31
2010-03-08,16:45:00,3.4505,3.4505,3.4485,3.4490,13
2010-03-08,16:50:00,3.4505,3.4515,3.4480,3.4480,12
2010-03-08,16:55:00,3.4480,3.4495,3.4455,3.4475,33
2010-03-08,17:00:00,3.4475,3.4520,3.4455,3.4515,56
2010-03-08,17:05:00,3.4520,3.4550,3.4520,3.4550,29
2010-03-08,17:10:00,3.4545,3.4585,3.4545,3.4585,36
2010-03-08,17:15:00,3.4585,3.4640,3.4585,3.4630,67
2010-03-08,17:20:00,3.4630,3.4650,3.4605,3.4605,44
2010-03-08,17:25:00,3.4605,3.4605,3.4575,3.4590,55
2010-03-08,17:30:00,3.4590,3.4615,3.4585,3.4595,36
2010-03-08,17:35:00,3.4595,3.4600,3.4580,3.4600,9
2010-03-08,17:40:00,3.4575,3.4575,3.4540,3.4550,29
2010-03-08,17:45:00,3.4555,3.4565,3.4535,3.4565,10
2010-03-08,17:50:00,3.4560,3.4565,3.4520,3.4525,33
2010-03-08,17:55:00,3.4525,3.4525,3.4485,3.4500,58
2010-03-08,18:00:00,3.4510,3.4510,3.4490,3.4500,27
2010-03-08,18:05:00,3.4505,3.4530,3.4480,3.4530,18
2010-03-08,18:10:00,3.4535,3.4550,3.4525,3.4525,19
2010-03-08,18:15:00,3.4510,3.4510,3.4470,3.4490,48
2010-03-08,18:20:00,3.4475,3.4475,3.4440,3.4440,28
2010-03-08,18:25:00,3.4435,3.4435,3.4400,3.4405,48
2010-03-08,18:30:00,3.4415,3.4415,3.4370,3.4400,55
2010-03-08,18:35:00,3.4395,3.4400,3.4365,3.4400,31
2010-03-08,18:40:00,3.4390,3.4405,3.4380,3.4405,50
2010-03-08,18:45:00,3.4410,3.4410,3.4325,3.4330,91
2010-03-08,18:50:00,3.4325,3.4325,3.4290,3.4305,72
2010-03-08,18:55:00,3.4310,3.4315,3.4290,3.4305,34
2010-03-08,19:00:00,3.4295,3.4325,3.4265,3.4325,73
2010-03-08,19:05:00,3.4310,3.4345,3.4305,3.4345,32
2010-03-08,19:10:00,3.4365,3.4380,3.4360,3.4365,33
2010-03-08,19:15:00,3.4365,3.4370,3.4345,3.4360,29
2010-03-08,19:20:00,3.4355,3.4360,3.4310,3.4310,31
2010-03-08,19:25:00,3.4325,3.4350,3.4300,3.4330,52
2010-03-08,19:30:00,3.4340,3.4340,3.4290,3.4300,44
2010-03-08,19:35:00,3.4310,3.4345,3.4310,3.4340,19
2010-03-08,19:40:00,3.4340,3.4360,3.4315,3.4360,43
2010-03-08,19:45:00,3.4345,3.4420,3.4345,3.4420,114
2010-03-08,19:50:00,3.4405,3.4405,3.4385,3.4405,59
2010-03-08,19:55:00,3.4400,3.4410,3.4380,3.4405,48
2010-03-08,20:00:00,3.4395,3.4400,3.4375,3.4385,47
2010-03-08,20:05:00,3.4385,3.4420,3.4385,3.4415,34
2010-03-08,20:10:00,3.4415,3.4430,3.4405,3.4425,22
2010-03-08,20:15:00,3.4420,3.4460,3.4420,3.4460,115
2010-03-08,20:20:00,3.4465,3.4480,3.4445,3.4450,44
2010-03-08,20:25:00,3.4460,3.4485,3.4455,3.4475,54
2010-03-08,20:30:00,3.4465,3.4480,3.4435,3.4435,115
2010-03-08,20:35:00,3.4430,3.4500,3.4410,3.4485,113
2010-03-08,20:40:00,3.4495,3.4500,3.4445,3.4455,103
2010-03-08,20:45:00,3.4465,3.4485,3.4465,3.4480,52
2010-03-08,20:50:00,3.4475,3.4480,3.4435,3.4440,53
2010-03-08,20:55:00,3.4445,3.4480,3.4445,3.4465,34
2010-03-08,21:00:00,3.4470,3.4475,3.4455,3.4470,28
2010-03-08,21:05:00,3.4465,3.4485,3.4445,3.4460,76
2010-03-08,21:10:00,3.4450,3.4460,3.4405,3.4410,166
2010-03-08,21:15:00,3.4400,3.4410,3.4365,3.4405,143
2010-03-08,21:20:00,3.4405,3.4410,3.4330,3.4350,232
2010-03-08,21:25:00,3.4350,3.4365,3.4340,3.4365,114
2010-03-08,21:30:00,3.4365,3.4435,3.4360,3.4395,173
2010-03-08,21:35:00,3.4400,3.4405,3.4340,3.4340,114
2010-03-08,21:40:00,3.4340,3.4390,3.4340,3.4365,86
2010-03-08,21:45:00,3.4370,3.4415,3.4370,3.4410,73
2010-03-08,21:50:00,3.4415,3.4430,3.4375,3.4420,145
2010-03-08,21:55:00,3.4425,3.4430,3.4395,3.4410,98
2010-03-08,22:00:00,3.4425,3.4480,3.4415,3.4455,181
2010-03-08,22:05:00,3.4455,3.4560,3.4455,3.4550,346
2010-03-08,22:10:00,3.4555,3.4580,3.4520,3.4525,228
2010-03-08,22:15:00,3.4530,3.4625,3.4530,3.4615,411
2010-03-08,22:20:00,3.4615,3.4640,3.4565,3.4580,293
2010-03-08,22:25:00,3.4585,3.4645,3.4575,3.4610,276
2010-03-08,22:30:00,3.4610,3.4630,3.4560,3.4610,240
2010-03-08,22:35:00,3.4615,3.4620,3.4505,3.4505,430
2010-03-08,22:40:00,3.4505,3.4600,3.4500,3.4580,437
2010-03-08,22:45:00,3.4585,3.4585,3.4400,3.4400,524
2010-03-08,22:50:00,3.4405,3.4455,3.4385,3.4445,331
2010-03-08,22:55:00,3.4445,3.4445,3.4340,3.4355,538
2010-03-08,23:00:00,3.4355,3.4420,3.4315,3.4420,416
2010-03-08,23:05:00,3.4420,3.4425,3.4370,3.4390,158
2010-03-08,23:10:00,3.4395,3.4425,3.4380,3.4410,142
2010-03-08,23:15:00,3.4410,3.4425,3.4370,3.4415,136
2010-03-08,23:20:00,3.4405,3.4420,3.4370,3.4370,155
2010-03-08,23:25:00,3.4375,3.4405,3.4280,3.4285,609
2010-03-08,23:30:00,3.4280,3.4280,3.4165,3.4240,1006
2010-03-08,23:35:00,3.4240,3.4265,3.4180,3.4200,161
2010-03-08,23:40:00,3.4215,3.4220,3.4140,3.4180,497
2010-03-08,23:45:00,3.4180,3.4210,3.4155,3.4155,752
2010-03-08,23:50:00,3.4155,3.4195,3.4140,3.4180,304
2010-03-08,23:55:00,3.4185,3.4215,3.4170,3.4190,431
2010-03-09,00:00:00,3.4185,3.4200,3.4115,3.4130,167
2010-03-09,00:05:00,3.4125,3.4155,3.4105,3.4105,296
2010-03-09,00:10:00,3.4115,3.4130,3.4070,3.4110,381
2010-03-09,00:15:00,3.4110,3.4110,3.4030,3.4045,352
2010-03-09,00:20:00,3.4045,3.4050,3.3955,3.3960,866
2010-03-09,00:25:00,3.3960,3.3975,3.3855,3.3905,824
2010-03-09,00:30:00,3.3905,3.3970,3.3870,3.3945,352
2010-03-09,00:35:00,3.3950,3.3970,3.3930,3.3950,208
2010-03-09,00:40:00,3.3950,3.4040,3.3950,3.4030,477
2010-03-09,00:45:00,3.4030,3.4040,3.3985,3.4005,162
2010-03-09,00:50:00,3.4005,3.4015,3.3955,3.3970,277
2010-03-09,00:55:00,3.3970,3.3970,3.3935,3.3940,244
2010-03-09,01:00:00,3.3950,3.3990,3.3915,3.3990,370
2010-03-09,01:05:00,3.3995,3.4025,3.3975,3.3980,240
2010-03-09,01:10:00,3.3980,3.4040,3.3965,3.3995,227
2010-03-09,01:15:00,3.3995,3.4080,3.3990,3.4065,177
2010-03-09,01:20:00,3.4065,3.4120,3.4045,3.4050,204
2010-03-09,01:25:00,3.4055,3.4075,3.4035,3.4065,92
2010-03-09,01:30:00,3.4070,3.4070,3.4045,3.4065,54
2010-03-09,01:35:00,3.4065,3.4075,3.4055,3.4055,62
2010-03-09,01:40:00,3.4050,3.4070,3.4030,3.4040,156
2010-03-09,01:45:00,3.4035,3.4050,3.4015,3.4045,95
2010-03-09,01:50:00,3.4050,3.4135,3.4050,3.4110,259
2010-03-09,01:55:00,3.4115,3.4130,3.4085,3.4120,259
2010-03-09,02:00:00,3.4120,3.4150,3.4105,3.4140,208
2010-03-09,02:05:00,3.4140,3.4150,3.4110,3.4110,75
2010-03-09,02:10:00,3.4100,3.4145,3.4095,3.4145,45
2010-03-09,02:15:00,3.4135,3.4145,3.4135,3.4135,21
2010-03-09,02:20:00,3.4130,3.4150,3.4105,3.4105,70
2010-03-09,02:25:00,3.4105,3.4120,3.4070,3.4115,57
2010-03-09,02:30:00,3.4110,3.4130,3.4105,3.4120,18
2010-03-09,02:35:00,3.4110,3.4145,3.4105,3.4140,81
2010-03-09,02:40:00,3.4140,3.4150,3.4140,3.4145,39
2010-03-09,02:45:00,3.4140,3.4145,3.4115,3.4115,31
2010-03-09,02:50:00,3.4115,3.4140,3.4115,3.4140,13
2010-03-09,02:55:00,3.4145,3.4160,3.4135,3.4135,54
2010-03-09,03:00:00,3.4150,3.4155,3.4140,3.4140,10
2010-03-09,03:05:00,3.4150,3.4150,3.4140,3.4140,22
2010-03-09,03:10:00,3.4150,3.4150,3.4140,3.4140,14
2010-03-09,03:15:00,3.4145,3.4150,3.4140,3.4150,13
2010-03-09,03:20:00,3.4140,3.4145,3.4140,3.4140,24
2010-03-09,03:25:00,3.4120,3.4120,3.4105,3.4105,4
2010-03-09,03:30:00,3.4120,3.4155,3.4120,3.4155,34
2010-03-09,03:35:00,3.4165,3.4175,3.4160,3.4160,22
2010-03-09,03:40:00,3.4160,3.4175,3.4140,3.4140,10
2010-03-09,03:45:00,3.4150,3.4165,3.4125,3.4125,6
2010-03-09,03:50:00,3.4140,3.4140,3.4135,3.4135,3
2010-03-09,03:55:00,3.4135,3.4135,3.4125,3.4125,7
2010-03-09,04:00:00,3.4125,3.4135,3.4125,3.4125,12
2010-03-09,04:05:00,3.4125,3.4135,3.4115,3.4135,9
2010-03-09,04:10:00,3.4125,3.4150,3.4125,3.4145,7
2010-03-09,04:15:00,3.4145,3.4170,3.4145,3.4150,9
2010-03-09,04:20:00,3.4150,3.4150,3.4145,3.4145,3
2010-03-09,04:25:00,3.4145,3.4145,3.4145,3.4145,1
2010-03-09,04:30:00,3.4105,3.4175,3.4105,3.4175,15
2010-03-09,04:35:00,3.4160,3.4160,3.4150,3.4155,3
2010-03-09,04:40:00,3.4155,3.4155,3.4155,3.4155,1
2010-03-09,04:45:00,3.4175,3.4195,3.4170,3.4170,14
2010-03-09,04:50:00,3.4175,3.4175,3.4175,3.4175,1
2010-03-09,04:55:00,3.4170,3.4170,3.4120,3.4120,22
2010-03-09,05:00:00,3.4145,3.4150,3.4125,3.4130,10
2010-03-09,05:05:00,3.4130,3.4140,3.4130,3.4130,4
2010-03-09,05:10:00,3.4130,3.4140,3.4130,3.4140,17
2010-03-09,05:15:00,3.4150,3.4150,3.4150,3.4150,3
2010-03-09,05:20:00,3.4150,3.4150,3.4150,3.4150,3
2010-03-09,05:30:00,3.4130,3.4130,3.4130,3.4130,2
2010-03-09,05:35:00,3.4145,3.4145,3.4105,3.4105,3
2010-03-09,05:40:00,3.4145,3.4150,3.4140,3.4140,6
2010-03-09,05:45:00,3.4130,3.4130,3.4130,3.4130,1
2010-03-09,05:50:00,3.4135,3.4135,3.4135,3.4135,1
2010-03-09,05:55:00,3.4130,3.4130,3.4115,3.4115,2
2010-03-09,06:00:00,3.4120,3.4125,3.4120,3.4125,2
2010-03-09,06:05:00,3.4140,3.4140,3.4115,3.4115,15
2010-03-09,06:10:00,3.4120,3.4120,3.4115,3.4115,11
2010-03-09,06:15:00,3.4105,3.4105,3.4105,3.4105,1
2010-03-09,07:00:00,3.4250,3.4250,3.4215,3.4220,49
2010-03-09,07:05:00,3.4215,3.4230,3.4215,3.4230,5
2010-03-09,07:10:00,3.4215,3.4215,3.4180,3.4200,7
2010-03-09,07:15:00,3.4180,3.4180,3.4180,3.4180,1
2010-03-09,07:20:00,3.4175,3.4175,3.4160,3.4160,4
2010-03-09,07:25:00,3.4160,3.4160,3.4160,3.4160,1
2010-03-09,07:40:00,3.4150,3.4150,3.4125,3.4125,5
2010-03-09,07:45:00,3.4125,3.4125,3.4125,3.4125,2
2010-03-09,07:50:00,3.4120,3.4150,3.4120,3.4150,2
2010-03-09,07:55:00,3.4145,3.4145,3.4120,3.4120,2
2010-03-09,08:00:00,3.4110,3.4110,3.4055,3.4085,9
2010-03-09,08:05:00,3.4040,3.4090,3.4040,3.4070,6
2010-03-09,08:10:00,3.4085,3.4085,3.4085,3.4085,1
2010-03-09,08:15:00,3.4070,3.4070,3.4045,3.4045,4
2010-03-09,08:20:00,3.4060,3.4075,3.4040,3.4070,10
2010-03-09,08:25:00,3.4095,3.4095,3.4080,3.4080,2
2010-03-09,08:30:00,3.4095,3.4105,3.4095,3.4105,9
2010-03-09,08:35:00,3.4100,3.4175,3.4100,3.4130,17
2010-03-09,08:40:00,3.4130,3.4140,3.4130,3.4140,2
2010-03-09,08:45:00,3.4140,3.4140,3.4125,3.4125,3
2010-03-09,08:50:00,3.4125,3.4135,3.4120,3.4120,3
2010-03-09,08:55:00,3.4125,3.4155,3.4125,3.4125,23
2010-03-09,09:00:00,3.4145,3.4170,3.4130,3.4135,46
2010-03-09,09:05:00,3.4160,3.4170,3.4160,3.4160,6
2010-03-09,09:10:00,3.4145,3.4150,3.4120,3.4120,23
2010-03-09,09:15:00,3.4110,3.4110,3.4005,3.4030,35
2010-03-09,09:20:00,3.4030,3.4075,3.4030,3.4075,31
2010-03-09,09:25:00,3.4090,3.4110,3.4090,3.4090,7
2010-03-09,09:30:00,3.4110,3.4110,3.4045,3.4045,14
2010-03-09,09:35:00,3.4060,3.4060,3.4040,3.4040,16
2010-03-09,09:40:00,3.4030,3.4030,3.3980,3.4015,36
2010-03-09,09:45:00,3.4000,3.4000,3.3970,3.3975,40
2010-03-09,09:50:00,3.3975,3.3975,3.3925,3.3945,123
2010-03-09,09:55:00,3.3940,3.3970,3.3940,3.3950,29
2010-03-09,10:00:00,3.3945,3.3970,3.3935,3.3970,15
2010-03-09,10:05:00,3.3975,3.4020,3.3975,3.4010,14
2010-03-09,10:10:00,3.4035,3.4045,3.3995,3.3995,7
2010-03-09,10:15:00,3.4000,3.4010,3.4000,3.4005,14
2010-03-09,10:20:00,3.4005,3.4005,3.4000,3.4000,4
2010-03-09,10:25:00,3.4000,3.4005,3.3990,3.3990,14
2010-03-09,10:30:00,3.4005,3.4035,3.4005,3.4025,14
2010-03-09,10:35:00,3.4035,3.4035,3.3995,3.3995,19
2010-03-09,10:40:00,3.3995,3.3995,3.3965,3.3985,27
2010-03-09,10:45:00,3.4010,3.4045,3.4010,3.4045,9
2010-03-09,10:50:00,3.4045,3.4100,3.4045,3.4060,16
2010-03-09,10:55:00,3.4055,3.4070,3.4055,3.4070,6
2010-03-09,11:00:00,3.4070,3.4095,3.4070,3.4070,11
2010-03-09,11:05:00,3.4085,3.4095,3.4070,3.4095,4
2010-03-09,11:10:00,3.4090,3.4130,3.4090,3.4125,18
2010-03-09,11:15:00,3.4125,3.4155,3.4110,3.4155,14
2010-03-09,11:20:00,3.4140,3.4140,3.4130,3.4130,2
2010-03-09,11:25:00,3.4125,3.4130,3.4120,3.4120,4
2010-03-09,11:30:00,3.4100,3.4100,3.4100,3.4100,1
2010-03-09,11:40:00,3.4130,3.4135,3.4120,3.4135,6
2010-03-09,11:45:00,3.4110,3.4110,3.4110,3.4110,3
2010-03-09,11:50:00,3.4115,3.4115,3.4115,3.4115,1
2010-03-09,12:05:00,3.4110,3.4110,3.4100,3.4110,6
2010-03-09,12:10:00,3.4120,3.4130,3.4120,3.4125,13
2010-03-09,12:15:00,3.4100,3.4100,3.4100,3.4100,3
2010-03-09,12:20:00,3.4100,3.4100,3.4100,3.4100,1
2010-03-09,12:30:00,3.4100,3.4100,3.4085,3.4085,5
2010-03-09,12:35:00,3.4085,3.4090,3.4035,3.4035,51
2010-03-09,12:40:00,3.4035,3.4095,3.4035,3.4080,56
2010-03-09,12:45:00,3.4085,3.4085,3.4080,3.4080,4
2010-03-09,12:50:00,3.4075,3.4075,3.4060,3.4060,8
2010-03-09,12:55:00,3.4080,3.4080,3.4070,3.4070,2
2010-03-09,13:00:00,3.4065,3.4075,3.4065,3.4065,5
2010-03-09,13:05:00,3.4065,3.4065,3.4060,3.4060,2
2010-03-09,13:10:00,3.4065,3.4065,3.4060,3.4060,2
2010-03-09,13:15:00,3.4070,3.4070,3.4055,3.4055,7
2010-03-09,13:20:00,3.4055,3.4085,3.4050,3.4085,5
2010-03-09,13:25:00,3.4070,3.4120,3.4070,3.4120,40
2010-03-09,13:30:00,3.4120,3.4145,3.4100,3.4105,36
2010-03-09,13:35:00,3.4115,3.4120,3.4090,3.4090,35
2010-03-09,13:40:00,3.4090,3.4090,3.4075,3.4075,7
2010-03-09,13:45:00,3.4095,3.4110,3.4095,3.4105,18
2010-03-09,13:50:00,3.4115,3.4115,3.4110,3.4110,8
2010-03-09,13:55:00,3.4120,3.4130,3.4120,3.4130,3
2010-03-09,14:00:00,3.4130,3.4135,3.4125,3.4135,20
2010-03-09,14:05:00,3.4120,3.4120,3.4090,3.4095,16
2010-03-09,14:10:00,3.4100,3.4100,3.4085,3.4090,15
2010-03-09,14:15:00,3.4100,3.4100,3.4100,3.4100,7
2010-03-09,14:20:00,3.4090,3.4095,3.4070,3.4070,23
2010-03-09,14:25:00,3.4060,3.4070,3.4060,3.4060,15
2010-03-09,14:30:00,3.4055,3.4060,3.4040,3.4040,15
2010-03-09,14:35:00,3.4050,3.4050,3.4025,3.4030,11
2010-03-09,14:40:00,3.4035,3.4035,3.4000,3.4020,15
2010-03-09,14:45:00,3.4020,3.4030,3.3985,3.4015,33
2010-03-09,14:50:00,3.4015,3.4030,3.3995,3.4015,20
2010-03-09,14:55:00,3.4010,3.4015,3.3995,3.4010,26
2010-03-09,15:00:00,3.4010,3.4025,3.3990,3.4020,24
2010-03-09,15:05:00,3.4030,3.4040,3.4015,3.4015,7
2010-03-09,15:10:00,3.4015,3.4035,3.4015,3.4035,15
2010-03-09,15:15:00,3.4045,3.4070,3.4045,3.4050,25
2010-03-09,15:20:00,3.4050,3.4050,3.4030,3.4050,5
2010-03-09,15:25:00,3.4025,3.4025,3.4010,3.4020,22
2010-03-09,15:30:00,3.4020,3.4025,3.4020,3.4020,4
2010-03-09,15:35:00,3.4010,3.4010,3.3950,3.4010,76
2010-03-09,15:40:00,3.3995,3.4005,3.3980,3.3990,18
2010-03-09,15:45:00,3.3990,3.4000,3.3980,3.4000,75
2010-03-09,15:50:00,3.4010,3.4045,3.4000,3.4025,24
2010-03-09,15:55:00,3.4025,3.4040,3.4025,3.4040,6
2010-03-09,16:00:00,3.4040,3.4125,3.4040,3.4110,100
2010-03-09,16:05:00,3.4110,3.4110,3.4065,3.4090,76
2010-03-09,16:10:00,3.4095,3.4105,3.4085,3.4090,64
2010-03-09,16:15:00,3.4085,3.4100,3.4060,3.4060,44
2010-03-09,16:20:00,3.4075,3.4090,3.4065,3.4065,20
2010-03-09,16:25:00,3.4060,3.4070,3.4050,3.4050,25
2010-03-09,16:30:00,3.4050,3.4085,3.4050,3.4070,40
2010-03-09,16:35:00,3.4080,3.4080,3.4015,3.4015,64
2010-03-09,16:40:00,3.4015,3.4020,3.3995,3.4015,26
2010-03-09,16:45:00,3.4010,3.4010,3.3975,3.3990,53
2010-03-09,16:50:00,3.3980,3.3980,3.3895,3.3905,86
2010-03-09,16:55:00,3.3920,3.3930,3.3890,3.3910,95
2010-03-09,17:00:00,3.3920,3.3940,3.3890,3.3935,153
2010-03-09,17:05:00,3.3930,3.3950,3.3910,3.3945,63
2010-03-09,17:10:00,3.3945,3.3985,3.3935,3.3950,80
2010-03-09,17:15:00,3.3950,3.3955,3.3925,3.3925,10
2010-03-09,17:20:00,3.3920,3.3925,3.3840,3.3850,170
2010-03-09,17:25:00,3.3850,3.3890,3.3830,3.3860,151
2010-03-09,17:30:00,3.3850,3.3870,3.3825,3.3850,111
2010-03-09,17:35:00,3.3850,3.3850,3.3800,3.3810,98
2010-03-09,17:40:00,3.3820,3.3820,3.3730,3.3750,239
2010-03-09,17:45:00,3.3760,3.3760,3.3650,3.3675,363
2010-03-09,17:50:00,3.3695,3.3725,3.3690,3.3715,57
2010-03-09,17:55:00,3.3720,3.3740,3.3710,3.3740,122
2010-03-09,18:00:00,3.3730,3.3735,3.3695,3.3695,44
2010-03-09,18:05:00,3.3700,3.3720,3.3700,3.3710,43
2010-03-09,18:10:00,3.3715,3.3760,3.3695,3.3760,51
2010-03-09,18:15:00,3.3765,3.3765,3.3730,3.3740,44
2010-03-09,18:20:00,3.3735,3.3740,3.3720,3.3730,26
2010-03-09,18:25:00,3.3720,3.3720,3.3650,3.3665,70
2010-03-09,18:30:00,3.3650,3.3705,3.3650,3.3700,87
2010-03-09,18:35:00,3.3705,3.3705,3.3680,3.3685,47
2010-03-09,18:40:00,3.3680,3.3680,3.3620,3.3625,108
2010-03-09,18:45:00,3.3620,3.3635,3.3575,3.3580,184
2010-03-09,18:50:00,3.3575,3.3625,3.3575,3.3625,130
2010-03-09,18:55:00,3.3630,3.3660,3.3630,3.3650,45
2010-03-09,19:00:00,3.3645,3.3685,3.3640,3.3670,30
2010-03-09,19:05:00,3.3675,3.3690,3.3665,3.3690,56
2010-03-09,19:10:00,3.3690,3.3700,3.3650,3.3680,117
2010-03-09,19:15:00,3.3675,3.3685,3.3660,3.3670,19
2010-03-09,19:20:00,3.3680,3.3680,3.3650,3.3650,12
2010-03-09,19:25:00,3.3650,3.3685,3.3640,3.3665,48
2010-03-09,19:30:00,3.3670,3.3670,3.3610,3.3620,51
2010-03-09,19:35:00,3.3625,3.3630,3.3590,3.3590,102
2010-03-09,19:40:00,3.3600,3.3610,3.3550,3.3570,96
2010-03-09,19:45:00,3.3570,3.3650,3.3560,3.3645,125
2010-03-09,19:50:00,3.3640,3.3675,3.3635,3.3675,32
2010-03-09,19:55:00,3.3675,3.3705,3.3665,3.3685,105
2010-03-09,20:00:00,3.3695,3.3725,3.3690,3.3710,69
2010-03-09,20:05:00,3.3710,3.3715,3.3695,3.3715,76
2010-03-09,20:10:00,3.3695,3.3705,3.3690,3.3700,25
2010-03-09,20:15:00,3.3705,3.3710,3.3675,3.3685,73
2010-03-09,20:20:00,3.3675,3.3675,3.3645,3.3675,54
2010-03-09,20:25:00,3.3675,3.3680,3.3655,3.3655,41
2010-03-09,20:30:00,3.3660,3.3745,3.3660,3.3745,114
2010-03-09,20:35:00,3.3745,3.3780,3.3730,3.3760,188
2010-03-09,20:40:00,3.3765,3.3780,3.3735,3.3750,89
2010-03-09,20:45:00,3.3735,3.3765,3.3730,3.3755,62
2010-03-09,20:50:00,3.3745,3.3765,3.3745,3.3765,33
2010-03-09,20:55:00,3.3755,3.3760,3.3730,3.3730,21
2010-03-09,21:00:00,3.3740,3.3765,3.3720,3.3765,71
2010-03-09,21:05:00,3.3770,3.3780,3.3740,3.3765,103
2010-03-09,21:10:00,3.3775,3.3790,3.3730,3.3730,184
2010-03-09,21:15:00,3.3730,3.3755,3.3700,3.3710,191
2010-03-09,21:20:00,3.3710,3.3730,3.3690,3.3730,267
2010-03-09,21:25:00,3.3725,3.3725,3.3600,3.3640,424
2010-03-09,21:30:00,3.3645,3.3660,3.3580,3.3590,403
2010-03-09,21:35:00,3.3590,3.3660,3.3575,3.3640,241
2010-03-09,21:40:00,3.3645,3.3660,3.3575,3.3620,409
2010-03-09,21:45:00,3.3620,3.3715,3.3620,3.3715,216
2010-03-09,21:50:00,3.3710,3.3735,3.3685,3.3700,190
2010-03-09,21:55:00,3.3695,3.3745,3.3695,3.3735,178
2010-03-09,22:00:00,3.3730,3.3775,3.3700,3.3775,116
2010-03-09,22:05:00,3.3770,3.3820,3.3760,3.3795,386
2010-03-09,22:10:00,3.3785,3.3855,3.3760,3.3850,247
2010-03-09,22:15:00,3.3850,3.3885,3.3850,3.3865,278
2010-03-09,22:20:00,3.3875,3.3890,3.3830,3.3845,254
2010-03-09,22:25:00,3.3835,3.3870,3.3830,3.3860,111
2010-03-09,22:30:00,3.3865,3.3900,3.3860,3.3870,362
2010-03-09,22:35:00,3.3875,3.3920,3.3875,3.3890,343
2010-03-09,22:40:00,3.3895,3.3915,3.3850,3.3880,168
2010-03-09,22:45:00,3.3875,3.3915,3.3835,3.3910,263
2010-03-09,22:50:00,3.3910,3.3935,3.3825,3.3845,322
2010-03-09,22:55:00,3.3845,3.3860,3.3815,3.3830,186
2010-03-09,23:00:00,3.3830,3.3870,3.3790,3.3830,277
2010-03-09,23:05:00,3.3825,3.3930,3.3825,3.3895,424
2010-03-09,23:10:00,3.3900,3.3920,3.3860,3.3915,210
2010-03-09,23:15:00,3.3915,3.3985,3.3905,3.3950,471
2010-03-09,23:20:00,3.3955,3.3990,3.3920,3.3945,267
2010-03-09,23:25:00,3.3945,3.3970,3.3920,3.3930,180
2010-03-09,23:30:00,3.3925,3.3955,3.3920,3.3925,117
2010-03-09,23:35:00,3.3930,3.3955,3.3860,3.3860,254
2010-03-09,23:40:00,3.3855,3.3940,3.3840,3.3915,247
2010-03-09,23:45:00,3.3915,3.3915,3.3845,3.3885,157
2010-03-09,23:50:00,3.3895,3.4000,3.3870,3.3990,284
2010-03-09,23:55:00,3.3990,3.4025,3.3980,3.4010,559
2010-03-10,00:00:00,3.4010,3.4015,3.3965,3.4000,498
2010-03-10,00:05:00,3.4000,3.4110,3.3985,3.4030,737
2010-03-10,00:10:00,3.4025,3.4045,3.4000,3.4000,259
2010-03-10,00:15:00,3.3995,3.4035,3.3980,3.4000,187
2010-03-10,00:20:00,3.4015,3.4035,3.4005,3.4020,133
2010-03-10,00:25:00,3.4020,3.4045,3.4005,3.4040,148
2010-03-10,00:30:00,3.4035,3.4150,3.4035,3.4115,427
2010-03-10,00:35:00,3.4115,3.4165,3.4090,3.4105,454
2010-03-10,00:40:00,3.4115,3.4120,3.4095,3.4110,151
2010-03-10,00:45:00,3.4115,3.4150,3.4105,3.4110,111
2010-03-10,00:50:00,3.4110,3.4185,3.4105,3.4120,456
2010-03-10,00:55:00,3.4125,3.4150,3.4115,3.4140,248
2010-03-10,01:00:00,3.4140,3.4150,3.4115,3.4145,245
2010-03-10,01:05:00,3.4150,3.4170,3.4120,3.4130,105
2010-03-10,01:10:00,3.4125,3.4140,3.4110,3.4135,109
2010-03-10,01:15:00,3.4130,3.4130,3.4080,3.4120,106
2010-03-10,01:20:00,3.4110,3.4135,3.4095,3.4120,61
2010-03-10,01:25:00,3.4125,3.4165,3.4120,3.4135,177
2010-03-10,01:30:00,3.4130,3.4145,3.4105,3.4105,102
2010-03-10,01:35:00,3.4105,3.4115,3.4065,3.4090,152
2010-03-10,01:40:00,3.4085,3.4090,3.4040,3.4070,135
2010-03-10,01:45:00,3.4065,3.4075,3.4050,3.4070,97
2010-03-10,01:50:00,3.4075,3.4100,3.4070,3.4085,109
2010-03-10,01:55:00,3.4085,3.4130,3.4070,3.4120,242
2010-03-10,02:00:00,3.4120,3.4125,3.4055,3.4070,196
2010-03-10,02:05:00,3.4075,3.4105,3.4060,3.4085,85
2010-03-10,02:10:00,3.4075,3.4095,3.4050,3.4085,96
2010-03-10,02:15:00,3.4090,3.4090,3.4045,3.4050,72
2010-03-10,02:20:00,3.4050,3.4115,3.4040,3.4060,84
2010-03-10,02:25:00,3.4065,3.4095,3.4055,3.4075,72
2010-03-10,02:30:00,3.4075,3.4090,3.4070,3.4070,55
2010-03-10,02:35:00,3.4055,3.4060,3.4040,3.4050,35
2010-03-10,02:40:00,3.4040,3.4055,3.4040,3.4055,10
2010-03-10,02:45:00,3.4055,3.4065,3.4050,3.4065,63
2010-03-10,02:50:00,3.4060,3.4070,3.4060,3.4065,20
2010-03-10,02:55:00,3.4065,3.4075,3.4055,3.4060,21
2010-03-10,03:00:00,3.4065,3.4065,3.4055,3.4060,10
2010-03-10,03:05:00,3.4060,3.4065,3.4060,3.4060,8
2010-03-10,03:10:00,3.4060,3.4060,3.4045,3.4045,26
2010-03-10,03:15:00,3.4055,3.4080,3.4055,3.4075,35
2010-03-10,03:20:00,3.4075,3.4080,3.4075,3.4080,15
2010-03-10,03:25:00,3.4080,3.4100,3.4075,3.4100,42
2010-03-10,03:30:00,3.4090,3.4100,3.4075,3.4075,7
2010-03-10,03:35:00,3.4080,3.4080,3.4050,3.4050,39
2010-03-10,03:40:00,3.4040,3.4045,3.4010,3.4035,36
2010-03-10,03:45:00,3.4020,3.4045,3.4020,3.4045,6
2010-03-10,03:50:00,3.4040,3.4040,3.3990,3.4005,37
2010-03-10,03:55:00,3.4000,3.4025,3.3995,3.4025,8
2010-03-10,04:00:00,3.4010,3.4020,3.3975,3.3985,26
2010-03-10,04:05:00,3.3990,3.4000,3.3975,3.3975,27
2010-03-10,04:10:00,3.3970,3.3995,3.3965,3.3975,14
2010-03-10,04:15:00,3.3970,3.3990,3.3875,3.3895,129
2010-03-10,04:20:00,3.3900,3.3900,3.3845,3.3850,62
2010-03-10,04:25:00,3.3850,3.3900,3.3830,3.3870,116
2010-03-10,04:30:00,3.3870,3.3920,3.3865,3.3920,24
2010-03-10,04:35:00,3.3925,3.3970,3.3925,3.3950,22
2010-03-10,04:40:00,3.3950,3.3950,3.3870,3.3870,12
2010-03-10,04:45:00,3.3875,3.3910,3.3875,3.3880,12
2010-03-10,04:50:00,3.3885,3.3930,3.3885,3.3915,15
2010-03-10,04:55:00,3.3925,3.3930,3.3910,3.3910,4
2010-03-10,05:00:00,3.3905,3.3965,3.3890,3.3945,16
2010-03-10,05:05:00,3.3950,3.3985,3.3950,3.3970,13
2010-03-10,05:10:00,3.3980,3.4000,3.3980,3.4000,15
2010-03-10,05:15:00,3.3985,3.4000,3.3985,3.3990,4
2010-03-10,05:20:00,3.3995,3.3995,3.3990,3.3990,5
2010-03-10,05:25:00,3.3990,3.4000,3.3990,3.4000,3
2010-03-10,05:30:00,3.3990,3.4000,3.3970,3.3980,21
2010-03-10,05:35:00,3.3990,3.3990,3.3990,3.3990,1
2010-03-10,05:40:00,3.3990,3.4115,3.3990,3.4115,2
2010-03-10,05:45:00,3.3990,3.3990,3.3990,3.3990,1
2010-03-10,05:50:00,3.3990,3.3990,3.3975,3.3975,5
2010-03-10,05:55:00,3.3985,3.3985,3.3985,3.3985,2
2010-03-10,06:00:00,3.3970,3.3995,3.3970,3.3995,4
2010-03-10,06:05:00,3.3985,3.3985,3.3985,3.3985,1
2010-03-10,06:10:00,3.3990,3.4000,3.3990,3.4000,10
2010-03-10,06:20:00,3.4115,3.4115,3.4115,3.4115,1
2010-03-10,07:00:00,3.3990,3.3990,3.3990,3.3990,5
2010-03-10,07:05:00,3.3975,3.3980,3.3975,3.3980,3
2010-03-10,07:10:00,3.3980,3.4005,3.3980,3.4005,3
2010-03-10,07:15:00,3.4025,3.4025,3.3915,3.3970,11
2010-03-10,07:20:00,3.3970,3.3975,3.3940,3.3940,7
2010-03-10,07:25:00,3.3960,3.3975,3.3960,3.3975,5
2010-03-10,07:35:00,3.3985,3.4030,3.3985,3.4000,7
2010-03-10,07:40:00,3.3990,3.3990,3.3990,3.3990,1
2010-03-10,07:50:00,3.3970,3.3970,3.3970,3.3970,1
2010-03-10,08:05:00,3.3950,3.3950,3.3950,3.3950,1
2010-03-10,08:10:00,3.3990,3.3990,3.3990,3.3990,1
2010-03-10,08:15:00,3.3995,3.4010,3.3995,3.4010,5
2010-03-10,08:20:00,3.4005,3.4005,3.4000,3.4000,2
2010-03-10,08:30:00,3.3970,3.3990,3.3970,3.3990,4
2010-03-10,08:35:00,3.4015,3.4015,3.4015,3.4015,5
2010-03-10,08:40:00,3.4015,3.4025,3.4010,3.4010,34
2010-03-10,08:45:00,3.4010,3.4030,3.4010,3.4030,6
2010-03-10,08:50:00,3.4020,3.4020,3.4010,3.4010,4
2010-03-10,08:55:00,3.4010,3.4045,3.4010,3.4030,16
2010-03-10,09:00:00,3.4045,3.4125,3.4040,3.4100,161
2010-03-10,09:05:00,3.4095,3.4105,3.4070,3.4090,20
2010-03-10,09:10:00,3.4110,3.4165,3.4095,3.4140,67
2010-03-10,09:15:00,3.4130,3.4175,3.4125,3.4150,31
2010-03-10,09:20:00,3.4140,3.4200,3.4140,3.4200,47
2010-03-10,09:25:00,3.4200,3.4220,3.4180,3.4180,35
2010-03-10,09:30:00,3.4175,3.4175,3.4120,3.4150,11
2010-03-10,09:35:00,3.4165,3.4190,3.4165,3.4190,8
2010-03-10,09:40:00,3.4195,3.4200,3.4170,3.4175,76
2010-03-10,09:45:00,3.4190,3.4190,3.4150,3.4150,32
2010-03-10,09:50:00,3.4155,3.4175,3.4140,3.4175,10
2010-03-10,09:55:00,3.4165,3.4180,3.4165,3.4180,19
2010-03-10,10:00:00,3.4175,3.4240,3.4170,3.4240,20
2010-03-10,10:05:00,3.4245,3.4245,3.4180,3.4200,27
2010-03-10,10:10:00,3.4170,3.4175,3.4170,3.4175,6
2010-03-10,10:15:00,3.4170,3.4170,3.4170,3.4170,6
2010-03-10,10:20:00,3.4175,3.4185,3.4175,3.4185,4
2010-03-10,10:25:00,3.4195,3.4195,3.4170,3.4170,3
2010-03-10,10:30:00,3.4155,3.4165,3.4140,3.4165,13
2010-03-10,10:35:00,3.4140,3.4145,3.4130,3.4135,6
2010-03-10,10:40:00,3.4125,3.4125,3.4120,3.4120,10
2010-03-10,10:45:00,3.4110,3.4140,3.4105,3.4135,12
2010-03-10,10:50:00,3.4135,3.4135,3.4135,3.4135,1
2010-03-10,10:55:00,3.4135,3.4195,3.4135,3.4175,22
2010-03-10,11:00:00,3.4145,3.4145,3.4135,3.4135,4
2010-03-10,11:05:00,3.4130,3.4130,3.4130,3.4130,11
2010-03-10,11:10:00,3.4135,3.4150,3.4115,3.4115,18
2010-03-10,11:15:00,3.4135,3.4135,3.4130,3.4130,2
2010-03-10,11:20:00,3.4125,3.4125,3.4125,3.4125,1
2010-03-10,11:25:00,3.4120,3.4140,3.4100,3.4140,16
2010-03-10,11:30:00,3.4175,3.4200,3.4155,3.4200,10
2010-03-10,11:35:00,3.4200,3.4240,3.4200,3.4235,15
2010-03-10,11:40:00,3.4205,3.4205,3.4190,3.4190,7
2010-03-10,11:45:00,3.4190,3.4190,3.4190,3.4190,1
2010-03-10,11:50:00,3.4200,3.4205,3.4190,3.4200,20
2010-03-10,11:55:00,3.4205,3.4230,3.4205,3.4225,17
2010-03-10,12:00:00,3.4220,3.4245,3.4220,3.4240,29
2010-03-10,12:05:00,3.4240,3.4245,3.4230,3.4235,22
2010-03-10,12:10:00,3.4245,3.4270,3.4245,3.4270,31
2010-03-10,12:15:00,3.4250,3.4270,3.4250,3.4270,17
2010-03-10,12:20:00,3.4250,3.4300,3.4250,3.4300,54
2010-03-10,12:25:00,3.4295,3.4300,3.4245,3.4245,28
2010-03-10,12:30:00,3.4245,3.4275,3.4235,3.4275,16
2010-03-10,12:35:00,3.4280,3.4290,3.4270,3.4270,15
2010-03-10,12:40:00,3.4270,3.4275,3.4270,3.4270,9
2010-03-10,12:45:00,3.4280,3.4290,3.4275,3.4275,5
2010-03-10,12:50:00,3.4275,3.4275,3.4275,3.4275,1
2010-03-10,12:55:00,3.4270,3.4290,3.4270,3.4285,8
2010-03-10,13:00:00,3.4280,3.4290,3.4245,3.4245,9
2010-03-10,13:05:00,3.4245,3.4255,3.4245,3.4255,5
2010-03-10,13:10:00,3.4250,3.4250,3.4250,3.4250,1
2010-03-10,13:15:00,3.4235,3.4250,3.4235,3.4250,2
2010-03-10,13:20:00,3.4240,3.4250,3.4240,3.4250,2
2010-03-10,13:25:00,3.4250,3.4250,3.4245,3.4245,4
2010-03-10,13:30:00,3.4235,3.4245,3.4205,3.4205,33
2010-03-10,13:35:00,3.4210,3.4210,3.4200,3.4205,4
2010-03-10,13:40:00,3.4225,3.4260,3.4225,3.4255,17
2010-03-10,13:45:00,3.4250,3.4275,3.4250,3.4255,13
2010-03-10,13:50:00,3.4265,3.4270,3.4240,3.4240,10
2010-03-10,13:55:00,3.4245,3.4260,3.4240,3.4260,19
2010-03-10,14:00:00,3.4270,3.4280,3.4255,3.4280,35
2010-03-10,14:05:00,3.4285,3.4295,3.4260,3.4260,21
2010-03-10,14:10:00,3.4275,3.4285,3.4275,3.4285,23
2010-03-10,14:15:00,3.4290,3.4300,3.4290,3.4300,11
2010-03-10,14:20:00,3.4295,3.4315,3.4295,3.4295,22
2010-03-10,14:25:00,3.4285,3.4285,3.4260,3.4260,10
2010-03-10,14:30:00,3.4260,3.4265,3.4255,3.4265,8
2010-03-10,14:35:00,3.4250,3.4255,3.4245,3.4245,19
2010-03-10,14:40:00,3.4240,3.4240,3.4200,3.4215,36
2010-03-10,14:45:00,3.4210,3.4210,3.4185,3.4190,39
2010-03-10,14:50:00,3.4185,3.4230,3.4185,3.4215,13
2010-03-10,14:55:00,3.4190,3.4190,3.4160,3.4180,50
2010-03-10,15:00:00,3.4185,3.4195,3.4155,3.4165,49
2010-03-10,15:05:00,3.4170,3.4180,3.4165,3.4170,13
2010-03-10,15:10:00,3.4165,3.4175,3.4155,3.4170,16
2010-03-10,15:15:00,3.4160,3.4165,3.4135,3.4135,67
2010-03-10,15:20:00,3.4135,3.4150,3.4130,3.4140,22
2010-03-10,15:25:00,3.4140,3.4150,3.4120,3.4145,30
2010-03-10,15:30:00,3.4150,3.4165,3.4120,3.4125,72
2010-03-10,15:35:00,3.4125,3.4145,3.4120,3.4145,12
2010-03-10,15:40:00,3.4130,3.4215,3.4130,3.4205,49
2010-03-10,15:45:00,3.4210,3.4250,3.4210,3.4235,62
2010-03-10,15:50:00,3.4230,3.4260,3.4225,3.4225,63
2010-03-10,15:55:00,3.4235,3.4260,3.4205,3.4205,44
2010-03-10,16:00:00,3.4205,3.4205,3.4165,3.4175,38
2010-03-10,16:05:00,3.4170,3.4190,3.4165,3.4175,19
2010-03-10,16:10:00,3.4165,3.4200,3.4140,3.4200,63
2010-03-10,16:15:00,3.4195,3.4215,3.4180,3.4180,17
2010-03-10,16:20:00,3.4210,3.4255,3.4200,3.4240,28
2010-03-10,16:25:00,3.4255,3.4280,3.4250,3.4250,111
2010-03-10,16:30:00,3.4260,3.4290,3.4255,3.4275,41
2010-03-10,16:35:00,3.4275,3.4295,3.4260,3.4270,35
2010-03-10,16:40:00,3.4270,3.4280,3.4240,3.4265,24
2010-03-10,16:45:00,3.4245,3.4270,3.4245,3.4270,9
2010-03-10,16:50:00,3.4280,3.4295,3.4270,3.4270,15
2010-03-10,16:55:00,3.4280,3.4290,3.4275,3.4280,22
2010-03-10,17:00:00,3.4280,3.4280,3.4240,3.4250,53
2010-03-10,17:05:00,3.4255,3.4270,3.4250,3.4270,12
2010-03-10,17:10:00,3.4275,3.4320,3.4265,3.4300,101
2010-03-10,17:15:00,3.4300,3.4310,3.4290,3.4300,79
2010-03-10,17:20:00,3.4305,3.4315,3.4295,3.4295,46
2010-03-10,17:25:00,3.4290,3.4290,3.4250,3.4250,70
2010-03-10,17:30:00,3.4250,3.4250,3.4220,3.4235,32
2010-03-10,17:35:00,3.4230,3.4235,3.4215,3.4220,36
2010-03-10,17:40:00,3.4220,3.4255,3.4220,3.4240,58
2010-03-10,17:45:00,3.4240,3.4240,3.4225,3.4225,13
2010-03-10,17:50:00,3.4240,3.4245,3.4185,3.4185,81
2010-03-10,17:55:00,3.4180,3.4195,3.4160,3.4165,63
2010-03-10,18:00:00,3.4165,3.4190,3.4160,3.4170,26
2010-03-10,18:05:00,3.4185,3.4185,3.4180,3.4180,8
2010-03-10,18:10:00,3.4195,3.4200,3.4180,3.4180,15
2010-03-10,18:15:00,3.4180,3.4200,3.4175,3.4175,33
2010-03-10,18:20:00,3.4180,3.4215,3.4180,3.4205,22
2010-03-10,18:25:00,3.4215,3.4215,3.4200,3.4200,7
2010-03-10,18:30:00,3.4180,3.4210,3.4175,3.4210,34
2010-03-10,18:35:00,3.4195,3.4200,3.4190,3.4200,17
2010-03-10,18:40:00,3.4200,3.4225,3.4190,3.4215,34
2010-03-10,18:45:00,3.4225,3.4235,3.4190,3.4200,55
2010-03-10,18:50:00,3.4195,3.4240,3.4195,3.4215,37
2010-03-10,18:55:00,3.4215,3.4235,3.4215,3.4235,21
2010-03-10,19:00:00,3.4240,3.4255,3.4225,3.4245,24
2010-03-10,19:05:00,3.4245,3.4265,3.4235,3.4240,41
2010-03-10,19:10:00,3.4240,3.4255,3.4215,3.4215,44
2010-03-10,19:15:00,3.4200,3.4295,3.4190,3.4250,116
2010-03-10,19:20:00,3.4250,3.4280,3.4250,3.4270,26
2010-03-10,19:25:00,3.4275,3.4350,3.4265,3.4315,138
2010-03-10,19:30:00,3.4330,3.4375,3.4300,3.4355,101
2010-03-10,19:35:00,3.4355,3.4365,3.4340,3.4345,129
2010-03-10,19:40:00,3.4340,3.4360,3.4325,3.4325,49
2010-03-10,19:45:00,3.4320,3.4330,3.4280,3.4290,258
2010-03-10,19:50:00,3.4290,3.4300,3.4275,3.4280,32
2010-03-10,19:55:00,3.4285,3.4340,3.4270,3.4310,135
2010-03-10,20:00:00,3.4295,3.4340,3.4290,3.4325,73
2010-03-10,20:05:00,3.4325,3.4380,3.4325,3.4365,140
2010-03-10,20:10:00,3.4350,3.4350,3.4330,3.4330,58
2010-03-10,20:15:00,3.4315,3.4345,3.4300,3.4340,103
2010-03-10,20:20:00,3.4325,3.4335,3.4275,3.4290,105
2010-03-10,20:25:00,3.4305,3.4320,3.4295,3.4300,18
2010-03-10,20:30:00,3.4300,3.4335,3.4295,3.4330,87
2010-03-10,20:35:00,3.4335,3.4345,3.4315,3.4325,53
2010-03-10,20:40:00,3.4345,3.4350,3.4315,3.4330,22
2010-03-10,20:45:00,3.4325,3.4325,3.4315,3.4325,16
2010-03-10,20:50:00,3.4325,3.4335,3.4320,3.4335,7
2010-03-10,20:55:00,3.4330,3.4340,3.4295,3.4295,53
2010-03-10,21:00:00,3.4295,3.4305,3.4210,3.4215,137
2010-03-10,21:05:00,3.4215,3.4260,3.4210,3.4240,97
2010-03-10,21:10:00,3.4230,3.4265,3.4230,3.4255,279
2010-03-10,21:15:00,3.4255,3.4265,3.4235,3.4250,120
2010-03-10,21:20:00,3.4255,3.4285,3.4130,3.4135,450
2010-03-10,21:25:00,3.4135,3.4200,3.4120,3.4185,360
2010-03-10,21:30:00,3.4175,3.4185,3.4125,3.4130,140
2010-03-10,21:35:00,3.4130,3.4155,3.4100,3.4100,196
2010-03-10,21:40:00,3.4100,3.4100,3.3955,3.3960,822
2010-03-10,21:45:00,3.3970,3.4045,3.3950,3.4030,314
2010-03-10,21:50:00,3.4030,3.4085,3.4030,3.4075,329
2010-03-10,21:55:00,3.4065,3.4080,3.4040,3.4075,229
2010-03-10,22:00:00,3.4080,3.4090,3.3910,3.3975,436
2010-03-10,22:05:00,3.3960,3.3980,3.3920,3.3960,255
2010-03-10,22:10:00,3.3950,3.3975,3.3900,3.3925,351
2010-03-10,22:15:00,3.3930,3.4040,3.3925,3.4010,277
2010-03-10,22:20:00,3.4010,3.4080,3.3990,3.4025,341
2010-03-10,22:25:00,3.4025,3.4085,3.4025,3.4045,128
2010-03-10,22:30:00,3.4045,3.4115,3.4030,3.4085,241
2010-03-10,22:35:00,3.4090,3.4100,3.4015,3.4060,351
2010-03-10,22:40:00,3.4055,3.4085,3.4035,3.4085,196
2010-03-10,22:45:00,3.4090,3.4145,3.4050,3.4110,298
2010-03-10,22:50:00,3.4110,3.4130,3.4070,3.4110,212
2010-03-10,22:55:00,3.4105,3.4105,3.3920,3.3930,467
2010-03-10,23:00:00,3.3925,3.3995,3.3925,3.3975,453
2010-03-10,23:05:00,3.3975,3.4035,3.3950,3.4020,215
2010-03-10,23:10:00,3.4020,3.4060,3.4015,3.4035,229
2010-03-10,23:15:00,3.4035,3.4050,3.3930,3.3940,519
2010-03-10,23:20:00,3.3940,3.4000,3.3915,3.3915,351
2010-03-10,23:25:00,3.3920,3.3980,3.3920,3.3980,182
2010-03-10,23:30:00,3.3980,3.4110,3.3980,3.4090,583
2010-03-10,23:35:00,3.4085,3.4185,3.4080,3.4170,350
2010-03-10,23:40:00,3.4165,3.4180,3.4100,3.4150,240
2010-03-10,23:45:00,3.4150,3.4265,3.4145,3.4220,400
2010-03-10,23:50:00,3.4220,3.4360,3.4215,3.4350,663
2010-03-10,23:55:00,3.4360,3.4440,3.4360,3.4390,1160
2010-03-11,00:00:00,3.4390,3.4460,3.4390,3.4430,432
2010-03-11,00:05:00,3.4430,3.4430,3.4330,3.4360,384
2010-03-11,00:10:00,3.4360,3.4360,3.4275,3.4310,464
2010-03-11,00:15:00,3.4320,3.4335,3.4225,3.4285,499
2010-03-11,00:20:00,3.4290,3.4300,3.4240,3.4240,188
2010-03-11,00:25:00,3.4235,3.4270,3.4175,3.4190,359
2010-03-11,00:30:00,3.4190,3.4190,3.4055,3.4150,629
2010-03-11,00:35:00,3.4145,3.4150,3.3985,3.3990,527
2010-03-11,00:40:00,3.3985,3.3995,3.3900,3.3995,600
2010-03-11,00:45:00,3.4000,3.4015,3.3735,3.3770,1291
2010-03-11,00:50:00,3.3775,3.3860,3.3760,3.3825,742
2010-03-11,00:55:00,3.3825,3.3870,3.3700,3.3725,1111
2010-03-11,01:00:00,3.3720,3.3730,3.3560,3.3670,1674
2010-03-11,01:05:00,3.3665,3.3695,3.3550,3.3565,640
2010-03-11,01:10:00,3.3560,3.3635,3.3505,3.3580,786
2010-03-11,01:15:00,3.3580,3.3610,3.3540,3.3610,480
2010-03-11,01:20:00,3.3605,3.3730,3.3605,3.3640,775
2010-03-11,01:25:00,3.3635,3.3690,3.3580,3.3580,253
2010-03-11,01:30:00,3.3570,3.3635,3.3560,3.3575,299
2010-03-11,01:35:00,3.3575,3.3630,3.3565,3.3615,238
2010-03-11,01:40:00,3.3625,3.3670,3.3585,3.3590,176
2010-03-11,01:45:00,3.3590,3.3680,3.3550,3.3660,334
2010-03-11,01:50:00,3.3660,3.3710,3.3625,3.3640,430
2010-03-11,01:55:00,3.3640,3.3695,3.3580,3.3660,536
2010-03-11,02:00:00,3.3665,3.3710,3.3660,3.3680,174
2010-03-11,02:05:00,3.3680,3.3690,3.3615,3.3650,149
2010-03-11,02:10:00,3.3640,3.3710,3.3640,3.3705,125
2010-03-11,02:15:00,3.3705,3.3735,3.3695,3.3720,124
2010-03-11,02:20:00,3.3710,3.3715,3.3670,3.3675,78
2010-03-11,02:25:00,3.3675,3.3710,3.3655,3.3655,55
2010-03-11,02:30:00,3.3655,3.3665,3.3635,3.3650,63
2010-03-11,02:35:00,3.3655,3.3670,3.3640,3.3670,23
2010-03-11,02:40:00,3.3675,3.3690,3.3665,3.3690,38
2010-03-11,02:45:00,3.3685,3.3705,3.3685,3.3695,28
2010-03-11,02:50:00,3.3695,3.3705,3.3670,3.3705,89
2010-03-11,02:55:00,3.3710,3.3750,3.3695,3.3725,84
2010-03-11,03:00:00,3.3730,3.3765,3.3670,3.3710,71
2010-03-11,03:05:00,3.3710,3.3825,3.3710,3.3765,151
2010-03-11,03:10:00,3.3785,3.3815,3.3780,3.3780,24
2010-03-11,03:15:00,3.3800,3.3845,3.3775,3.3785,61
2010-03-11,03:20:00,3.3785,3.3800,3.3775,3.3780,32
2010-03-11,03:25:00,3.3780,3.3785,3.3760,3.3760,27
2010-03-11,03:30:00,3.3760,3.3795,3.3760,3.3770,24
2010-03-11,03:35:00,3.3790,3.3795,3.3770,3.3790,26
2010-03-11,03:40:00,3.3785,3.3785,3.3785,3.3785,2
2010-03-11,03:45:00,3.3795,3.3800,3.3795,3.3800,15
2010-03-11,03:50:00,3.3800,3.3810,3.3785,3.3785,25
2010-03-11,03:55:00,3.3785,3.3785,3.3785,3.3785,20
2010-03-11,04:05:00,3.3760,3.3785,3.3750,3.3785,23
2010-03-11,04:10:00,3.3760,3.3775,3.3740,3.3770,21
2010-03-11,04:15:00,3.3770,3.3770,3.3770,3.3770,19
2010-03-11,04:20:00,3.3770,3.3770,3.3760,3.3760,5
2010-03-11,04:25:00,3.3765,3.3765,3.3710,3.3710,27
2010-03-11,04:30:00,3.3735,3.3760,3.3680,3.3735,49
2010-03-11,04:35:00,3.3740,3.3765,3.3740,3.3765,3
2010-03-11,04:40:00,3.3760,3.3775,3.3760,3.3760,6
2010-03-11,04:45:00,3.3760,3.3795,3.3755,3.3795,15
2010-03-11,04:50:00,3.3770,3.3805,3.3770,3.3805,24
2010-03-11,04:55:00,3.3805,3.3835,3.3795,3.3830,29
2010-03-11,05:00:00,3.3835,3.3835,3.3815,3.3825,12
2010-03-11,05:05:00,3.3820,3.3875,3.3820,3.3855,66
2010-03-11,05:10:00,3.3840,3.3840,3.3780,3.3780,27
2010-03-11,05:15:00,3.3785,3.3820,3.3785,3.3820,9
2010-03-11,05:25:00,3.3820,3.3835,3.3820,3.3835,3
2010-03-11,05:50:00,3.3780,3.3780,3.3770,3.3770,2
2010-03-11,05:55:00,3.3785,3.3790,3.3775,3.3775,3
2010-03-11,06:00:00,3.3760,3.3790,3.3760,3.3790,2
2010-03-11,06:05:00,3.3770,3.3770,3.3770,3.3770,1
2010-03-11,06:10:00,3.3775,3.3775,3.3755,3.3755,2
2010-03-11,06:15:00,3.3680,3.3680,3.3680,3.3680,1
2010-03-11,07:00:00,3.3800,3.3840,3.3735,3.3750,8
2010-03-11,07:05:00,3.3760,3.3775,3.3730,3.3775,7
2010-03-11,07:10:00,3.3760,3.3785,3.3760,3.3785,5
2010-03-11,07:20:00,3.3810,3.3810,3.3770,3.3805,10
2010-03-11,07:35:00,3.3825,3.3825,3.3815,3.3825,7
2010-03-11,07:40:00,3.3820,3.3820,3.3780,3.3780,7
2010-03-11,07:45:00,3.3780,3.3780,3.3775,3.3775,2
2010-03-11,07:50:00,3.3770,3.3770,3.3770,3.3770,1
2010-03-11,07:55:00,3.3775,3.3775,3.3770,3.3770,4
2010-03-11,08:00:00,3.3775,3.3775,3.3770,3.3770,3
2010-03-11,08:05:00,3.3775,3.3775,3.3775,3.3775,3
2010-03-11,08:10:00,3.3775,3.3775,3.3765,3.3765,6
2010-03-11,08:15:00,3.3755,3.3755,3.3695,3.3720,15
2010-03-11,08:20:00,3.3705,3.3740,3.3705,3.3740,17
2010-03-11,08:25:00,3.3755,3.3795,3.3755,3.3775,13
2010-03-11,08:30:00,3.3795,3.3795,3.3750,3.3770,5
2010-03-11,08:35:00,3.3735,3.3780,3.3720,3.3770,28
2010-03-11,08:40:00,3.3730,3.3730,3.3680,3.3710,26
2010-03-11,08:45:00,3.3700,3.3705,3.3690,3.3705,8
2010-03-11,08:50:00,3.3710,3.3720,3.3705,3.3720,6
2010-03-11,08:55:00,3.3720,3.3750,3.3720,3.3750,59
2010-03-11,09:00:00,3.3770,3.3860,3.3770,3.3840,128
2010-03-11,09:05:00,3.3850,3.3870,3.3840,3.3850,61
2010-03-11,09:10:00,3.3860,3.3860,3.3820,3.3850,28
2010-03-11,09:15:00,3.3840,3.3885,3.3840,3.3865,8
2010-03-11,09:20:00,3.3855,3.3865,3.3845,3.3865,8
2010-03-11,09:25:00,3.3850,3.3850,3.3810,3.3835,54
2010-03-11,09:30:00,3.3840,3.3865,3.3830,3.3850,32
2010-03-11,09:35:00,3.3845,3.3885,3.3845,3.3875,26
2010-03-11,09:40:00,3.3865,3.3865,3.3840,3.3840,8
2010-03-11,09:45:00,3.3850,3.3850,3.3810,3.3830,33
2010-03-11,09:50:00,3.3830,3.3855,3.3810,3.3855,10
2010-03-11,09:55:00,3.3845,3.3855,3.3835,3.3855,4
2010-03-11,10:00:00,3.3860,3.3875,3.3825,3.3825,23
2010-03-11,10:05:00,3.3830,3.3830,3.3780,3.3780,55
2010-03-11,10:10:00,3.3785,3.3785,3.3705,3.3720,118
2010-03-11,10:15:00,3.3740,3.3740,3.3675,3.3695,32
2010-03-11,10:20:00,3.3680,3.3710,3.3655,3.3700,55
2010-03-11,10:25:00,3.3690,3.3690,3.3660,3.3680,23
2010-03-11,10:30:00,3.3675,3.3675,3.3610,3.3645,56
2010-03-11,10:35:00,3.3640,3.3685,3.3600,3.3645,69
2010-03-11,10:40:00,3.3680,3.3710,3.3670,3.3695,32
2010-03-11,10:45:00,3.3660,3.3660,3.3605,3.3610,22
2010-03-11,10:50:00,3.3615,3.3640,3.3615,3.3640,22
2010-03-11,10:55:00,3.3635,3.3635,3.3590,3.3600,98
2010-03-11,11:00:00,3.3595,3.3635,3.3575,3.3585,94
2010-03-11,11:05:00,3.3600,3.3625,3.3595,3.3595,71
2010-03-11,11:10:00,3.3595,3.3650,3.3595,3.3620,56
2010-03-11,11:15:00,3.3620,3.3630,3.3595,3.3610,42
2010-03-11,11:20:00,3.3630,3.3630,3.3500,3.3515,191
2010-03-11,11:25:00,3.3515,3.3570,3.3510,3.3550,26
2010-03-11,11:30:00,3.3570,3.3590,3.3565,3.3585,15
2010-03-11,11:35:00,3.3580,3.3580,3.3560,3.3560,6
2010-03-11,11:40:00,3.3560,3.3565,3.3560,3.3565,5
2010-03-11,11:45:00,3.3560,3.3565,3.3560,3.3565,3
2010-03-11,11:50:00,3.3565,3.3565,3.3525,3.3530,14
2010-03-11,11:55:00,3.3545,3.3550,3.3545,3.3550,10
2010-03-11,12:00:00,3.3550,3.3575,3.3550,3.3570,6
2010-03-11,12:10:00,3.3560,3.3560,3.3560,3.3560,2
2010-03-11,12:15:00,3.3545,3.3545,3.3535,3.3540,27
2010-03-11,12:20:00,3.3555,3.3555,3.3540,3.3540,25
2010-03-11,12:25:00,3.3540,3.3555,3.3540,3.3550,12
2010-03-11,12:30:00,3.3540,3.3585,3.3530,3.3565,66
2010-03-11,12:35:00,3.3560,3.3565,3.3545,3.3565,15
2010-03-11,12:40:00,3.3580,3.3585,3.3580,3.3585,7
2010-03-11,12:45:00,3.3585,3.3590,3.3580,3.3580,10
2010-03-11,12:50:00,3.3580,3.3580,3.3565,3.3570,13
2010-03-11,12:55:00,3.3565,3.3570,3.3560,3.3570,8
2010-03-11,13:00:00,3.3570,3.3575,3.3570,3.3570,7
2010-03-11,13:05:00,3.3570,3.3585,3.3570,3.3575,20
2010-03-11,13:10:00,3.3550,3.3560,3.3545,3.3555,9
2010-03-11,13:15:00,3.3555,3.3555,3.3540,3.3545,10
2010-03-11,13:20:00,3.3550,3.3555,3.3530,3.3535,17
2010-03-11,13:25:00,3.3555,3.3620,3.3555,3.3610,63
2010-03-11,13:30:00,3.3600,3.3645,3.3585,3.3635,31
2010-03-11,13:35:00,3.3635,3.3650,3.3615,3.3620,37
2010-03-11,13:40:00,3.3620,3.3630,3.3610,3.3615,10
2010-03-11,13:45:00,3.3625,3.3635,3.3625,3.3625,10
2010-03-11,13:50:00,3.3635,3.3650,3.3630,3.3645,18
2010-03-11,13:55:00,3.3650,3.3650,3.3625,3.3625,16
2010-03-11,14:00:00,3.3625,3.3625,3.3605,3.3605,4
2010-03-11,14:05:00,3.3595,3.3595,3.3555,3.3590,26
2010-03-11,14:10:00,3.3615,3.3630,3.3615,3.3620,6
2010-03-11,14:15:00,3.3630,3.3630,3.3630,3.3630,6
2010-03-11,14:20:00,3.3620,3.3620,3.3540,3.3550,73
2010-03-11,14:25:00,3.3550,3.3560,3.3505,3.3510,97
2010-03-11,14:30:00,3.3515,3.3530,3.3445,3.3520,222
2010-03-11,14:35:00,3.3530,3.3595,3.3510,3.3580,83
2010-03-11,14:40:00,3.3580,3.3605,3.3570,3.3580,49
2010-03-11,14:45:00,3.3565,3.3580,3.3555,3.3555,8
2010-03-11,14:50:00,3.3555,3.3580,3.3550,3.3575,25
2010-03-11,14:55:00,3.3575,3.3580,3.3530,3.3530,59
2010-03-11,15:00:00,3.3545,3.3545,3.3505,3.3505,63
2010-03-11,15:05:00,3.3505,3.3515,3.3475,3.3515,54
2010-03-11,15:10:00,3.3520,3.3550,3.3500,3.3500,41
2010-03-11,15:15:00,3.3500,3.3520,3.3500,3.3520,16
2010-03-11,15:20:00,3.3520,3.3545,3.3520,3.3545,19
2010-03-11,15:25:00,3.3535,3.3570,3.3515,3.3520,52
2010-03-11,15:30:00,3.3515,3.3515,3.3450,3.3465,110
2010-03-11,15:35:00,3.3460,3.3470,3.3455,3.3470,21
2010-03-11,15:40:00,3.3465,3.3470,3.3450,3.3470,57
2010-03-11,15:45:00,3.3470,3.3480,3.3450,3.3450,28
2010-03-11,15:50:00,3.3475,3.3485,3.3415,3.3420,72
2010-03-11,15:55:00,3.3425,3.3425,3.3385,3.3410,134
2010-03-11,16:00:00,3.3405,3.3435,3.3400,3.3415,90
2010-03-11,16:05:00,3.3420,3.3450,3.3420,3.3440,62
2010-03-11,16:10:00,3.3435,3.3470,3.3425,3.3470,53
2010-03-11,16:15:00,3.3475,3.3515,3.3450,3.3510,69
2010-03-11,16:20:00,3.3505,3.3530,3.3500,3.3525,59
2010-03-11,16:25:00,3.3520,3.3580,3.3515,3.3570,122
2010-03-11,16:30:00,3.3570,3.3620,3.3545,3.3575,138
2010-03-11,16:35:00,3.3570,3.3585,3.3555,3.3555,32
2010-03-11,16:40:00,3.3565,3.3610,3.3565,3.3590,53
2010-03-11,16:45:00,3.3585,3.3590,3.3550,3.3550,33
2010-03-11,16:50:00,3.3550,3.3555,3.3525,3.3550,40
2010-03-11,16:55:00,3.3555,3.3585,3.3545,3.3585,25
2010-03-11,17:00:00,3.3580,3.3600,3.3530,3.3550,71
2010-03-11,17:05:00,3.3525,3.3525,3.3500,3.3510,38
2010-03-11,17:10:00,3.3510,3.3525,3.3450,3.3465,75
2010-03-11,17:15:00,3.3460,3.3485,3.3460,3.3485,6
2010-03-11,17:20:00,3.3485,3.3495,3.3470,3.3480,16
2010-03-11,17:25:00,3.3500,3.3540,3.3500,3.3540,16
2010-03-11,17:30:00,3.3530,3.3565,3.3520,3.3565,16
2010-03-11,17:35:00,3.3565,3.3565,3.3545,3.3550,15
2010-03-11,17:40:00,3.3550,3.3615,3.3550,3.3615,90
2010-03-11,17:45:00,3.3615,3.3645,3.3605,3.3610,82
2010-03-11,17:50:00,3.3620,3.3640,3.3610,3.3615,33
2010-03-11,17:55:00,3.3600,3.3625,3.3600,3.3610,38
2010-03-11,18:00:00,3.3620,3.3660,3.3605,3.3615,68
2010-03-11,18:05:00,3.3620,3.3660,3.3615,3.3655,44
2010-03-11,18:10:00,3.3640,3.3640,3.3590,3.3590,47
2010-03-11,18:15:00,3.3600,3.3605,3.3580,3.3585,29
2010-03-11,18:20:00,3.3585,3.3585,3.3555,3.3560,35
2010-03-11,18:25:00,3.3570,3.3580,3.3555,3.3565,33
2010-03-11,18:30:00,3.3560,3.3570,3.3500,3.3530,84
2010-03-11,18:35:00,3.3540,3.3550,3.3480,3.3485,67
2010-03-11,18:40:00,3.3480,3.3570,3.3475,3.3565,51
2010-03-11,18:45:00,3.3560,3.3595,3.3560,3.3590,28
2010-03-11,18:50:00,3.3595,3.3615,3.3575,3.3575,35
2010-03-11,18:55:00,3.3580,3.3605,3.3570,3.3605,45
2010-03-11,19:00:00,3.3600,3.3605,3.3575,3.3590,65
2010-03-11,19:05:00,3.3595,3.3595,3.3560,3.3585,42
2010-03-11,19:10:00,3.3590,3.3650,3.3590,3.3625,121
2010-03-11,19:15:00,3.3625,3.3700,3.3625,3.3680,208
2010-03-11,19:20:00,3.3680,3.3685,3.3650,3.3675,28
2010-03-11,19:25:00,3.3675,3.3675,3.3640,3.3640,43
2010-03-11,19:30:00,3.3655,3.3655,3.3595,3.3600,36
2010-03-11,19:35:00,3.3600,3.3620,3.3565,3.3605,38
2010-03-11,19:40:00,3.3615,3.3615,3.3580,3.3590,24
2010-03-11,19:45:00,3.3600,3.3620,3.3575,3.3580,30
2010-03-11,19:50:00,3.3565,3.3595,3.3555,3.3560,69
2010-03-11,19:55:00,3.3555,3.3575,3.3545,3.3550,72
2010-03-11,20:00:00,3.3565,3.3585,3.3540,3.3585,63
2010-03-11,20:05:00,3.3590,3.3620,3.3570,3.3620,69
2010-03-11,20:10:00,3.3615,3.3645,3.3610,3.3645,77
2010-03-11,20:15:00,3.3645,3.3660,3.3605,3.3660,116
2010-03-11,20:20:00,3.3660,3.3665,3.3625,3.3640,65
2010-03-11,20:25:00,3.3630,3.3630,3.3605,3.3615,22
2010-03-11,20:30:00,3.3615,3.3630,3.3610,3.3630,65
2010-03-11,20:35:00,3.3625,3.3680,3.3605,3.3665,119
2010-03-11,20:40:00,3.3670,3.3715,3.3655,3.3710,159
2010-03-11,20:45:00,3.3705,3.3715,3.3665,3.3680,85
2010-03-11,20:50:00,3.3680,3.3695,3.3675,3.3680,37
2010-03-11,20:55:00,3.3675,3.3695,3.3660,3.3695,52
2010-03-11,21:00:00,3.3685,3.3745,3.3680,3.3725,180
2010-03-11,21:05:00,3.3730,3.3740,3.3660,3.3675,145
2010-03-11,21:10:00,3.3680,3.3715,3.3660,3.3680,244
2010-03-11,21:15:00,3.3675,3.3730,3.3655,3.3730,193
2010-03-11,21:20:00,3.3730,3.3740,3.3690,3.3705,228
2010-03-11,21:25:00,3.3710,3.3760,3.3710,3.3750,118
2010-03-11,21:30:00,3.3760,3.3785,3.3700,3.3715,551
2010-03-11,21:35:00,3.3720,3.3755,3.3640,3.3640,525
2010-03-11,21:40:00,3.3645,3.3670,3.3520,3.3525,1062
2010-03-11,21:45:00,3.3520,3.3585,3.3500,3.3550,409
2010-03-11,21:50:00,3.3550,3.3560,3.3435,3.3470,767
2010-03-11,21:55:00,3.3475,3.3530,3.3460,3.3510,441
2010-03-11,22:00:00,3.3515,3.3515,3.3430,3.3495,367
2010-03-11,22:05:00,3.3505,3.3540,3.3450,3.3490,267
2010-03-11,22:10:00,3.3500,3.3530,3.3460,3.3475,327
2010-03-11,22:15:00,3.3470,3.3590,3.3470,3.3580,277
2010-03-11,22:20:00,3.3575,3.3635,3.3570,3.3595,366
2010-03-11,22:25:00,3.3590,3.3620,3.3575,3.3585,162
2010-03-11,22:30:00,3.3595,3.3610,3.3520,3.3530,210
2010-03-11,22:35:00,3.3540,3.3580,3.3485,3.3490,323
2010-03-11,22:40:00,3.3490,3.3570,3.3485,3.3560,427
2010-03-11,22:45:00,3.3550,3.3575,3.3495,3.3500,297
2010-03-11,22:50:00,3.3500,3.3745,3.3485,3.3745,831
2010-03-11,22:55:00,3.3745,3.3940,3.3725,3.3835,3031
2010-03-11,23:00:00,3.3835,3.3905,3.3780,3.3900,1027
2010-03-11,23:05:00,3.3890,3.3940,3.3810,3.3850,819
2010-03-11,23:10:00,3.3855,3.3895,3.3810,3.3820,686
2010-03-11,23:15:00,3.3820,3.3835,3.3710,3.3755,566
2010-03-11,23:20:00,3.3765,3.3775,3.3680,3.3700,384
2010-03-11,23:25:00,3.3700,3.3765,3.3695,3.3755,250
2010-03-11,23:30:00,3.3760,3.3800,3.3710,3.3765,258
2010-03-11,23:35:00,3.3760,3.3795,3.3730,3.3775,151
2010-03-11,23:40:00,3.3780,3.3850,3.3770,3.3780,269
2010-03-11,23:45:00,3.3780,3.3830,3.3760,3.3785,258
2010-03-11,23:50:00,3.3785,3.3785,3.3725,3.3760,306
2010-03-11,23:55:00,3.3765,3.3775,3.3730,3.3745,102
2010-03-12,00:00:00,3.3745,3.3760,3.3645,3.3645,283
2010-03-12,00:05:00,3.3645,3.3670,3.3575,3.3665,426
2010-03-12,00:10:00,3.3655,3.3675,3.3620,3.3670,89
2010-03-12,00:15:00,3.3680,3.3720,3.3650,3.3685,166
2010-03-12,00:20:00,3.3685,3.3825,3.3680,3.3780,394
2010-03-12,00:25:00,3.3785,3.3820,3.3765,3.3785,214
2010-03-12,00:30:00,3.3775,3.3830,3.3750,3.3770,212
2010-03-12,00:35:00,3.3765,3.3780,3.3730,3.3775,151
2010-03-12,00:40:00,3.3770,3.3780,3.3750,3.3755,87
2010-03-12,00:45:00,3.3750,3.3810,3.3745,3.3800,187
2010-03-12,00:50:00,3.3800,3.3835,3.3780,3.3830,181
2010-03-12,00:55:00,3.3835,3.3865,3.3785,3.3850,446
2010-03-12,01:00:00,3.3860,3.3890,3.3805,3.3845,220
2010-03-12,01:05:00,3.3850,3.3855,3.3800,3.3825,156
2010-03-12,01:10:00,3.3820,3.3835,3.3790,3.3805,141
2010-03-12,01:15:00,3.3805,3.3825,3.3795,3.3820,68
2010-03-12,01:20:00,3.3810,3.3820,3.3785,3.3800,72
2010-03-12,01:25:00,3.3795,3.3795,3.3765,3.3765,59
2010-03-12,01:30:00,3.3765,3.3790,3.3755,3.3760,107
2010-03-12,01:35:00,3.3765,3.3855,3.3765,3.3840,116
2010-03-12,01:40:00,3.3840,3.3850,3.3775,3.3800,182
2010-03-12,01:45:00,3.3805,3.3820,3.3755,3.3755,139
2010-03-12,01:50:00,3.3755,3.3815,3.3750,3.3810,145
2010-03-12,01:55:00,3.3800,3.3810,3.3760,3.3765,310
2010-03-12,02:00:00,3.3765,3.3775,3.3725,3.3735,242
2010-03-12,02:05:00,3.3750,3.3800,3.3750,3.3800,148
2010-03-12,02:10:00,3.3795,3.3795,3.3780,3.3785,82
2010-03-12,02:15:00,3.3790,3.3800,3.3785,3.3800,43
2010-03-12,02:20:00,3.3800,3.3860,3.3770,3.3860,146
2010-03-12,02:25:00,3.3865,3.3870,3.3845,3.3850,80
2010-03-12,02:30:00,3.3860,3.3860,3.3825,3.3830,69
2010-03-12,02:35:00,3.3835,3.3840,3.3815,3.3830,43
2010-03-12,02:40:00,3.3830,3.3845,3.3830,3.3835,24
2010-03-12,02:45:00,3.3845,3.3860,3.3835,3.3860,35
2010-03-12,02:50:00,3.3860,3.3860,3.3835,3.3850,26
2010-03-12,02:55:00,3.3845,3.3850,3.3830,3.3850,20
2010-03-12,03:00:00,3.3855,3.3860,3.3845,3.3845,5
2010-03-12,03:05:00,3.3840,3.3845,3.3780,3.3790,37
2010-03-12,03:10:00,3.3790,3.3805,3.3785,3.3805,28
2010-03-12,03:15:00,3.3805,3.3825,3.3800,3.3825,4
2010-03-12,03:20:00,3.3815,3.3840,3.3805,3.3820,9
2010-03-12,03:25:00,3.3830,3.3840,3.3825,3.3840,3
2010-03-12,03:30:00,3.3840,3.3870,3.3840,3.3870,23
2010-03-12,03:35:00,3.3860,3.3890,3.3860,3.3890,36
2010-03-12,03:40:00,3.3880,3.3895,3.3880,3.3885,26
2010-03-12,03:45:00,3.3880,3.3880,3.3880,3.3880,4
2010-03-12,03:50:00,3.3880,3.3895,3.3870,3.3870,41
2010-03-12,03:55:00,3.3880,3.3885,3.3880,3.3885,14
2010-03-12,04:00:00,3.3885,3.3890,3.3875,3.3885,14
2010-03-12,04:05:00,3.3880,3.3995,3.3875,3.3960,205
2010-03-12,04:10:00,3.3950,3.3950,3.3890,3.3920,47
2010-03-12,04:15:00,3.3920,3.3950,3.3920,3.3945,12
2010-03-12,04:20:00,3.3940,3.3940,3.3905,3.3905,31
2010-03-12,04:25:00,3.3905,3.3930,3.3900,3.3930,34
2010-03-12,04:30:00,3.3770,3.3935,3.3770,3.3920,9
2010-03-12,04:35:00,3.3925,3.3925,3.3905,3.3905,18
2010-03-12,04:40:00,3.3920,3.3935,3.3910,3.3935,38
2010-03-12,04:45:00,3.3925,3.3930,3.3905,3.3920,23
2010-03-12,04:50:00,3.3925,3.3930,3.3920,3.3930,7
2010-03-12,04:55:00,3.3935,3.3940,3.3915,3.3915,14
2010-03-12,05:00:00,3.3910,3.3930,3.3910,3.3930,30
2010-03-12,05:05:00,3.3930,3.3940,3.3920,3.3940,34
2010-03-12,05:10:00,3.3940,3.3950,3.3935,3.3950,38
2010-03-12,05:15:00,3.3940,3.3940,3.3940,3.3940,5
2010-03-12,05:20:00,3.3925,3.3940,3.3925,3.3940,2
2010-03-12,05:25:00,3.3930,3.3930,3.3930,3.3930,1
2010-03-12,05:30:00,3.3940,3.3940,3.3915,3.3925,5
2010-03-12,05:40:00,3.3770,3.3925,3.3770,3.3925,2
2010-03-12,05:45:00,3.3935,3.3935,3.3935,3.3935,2
2010-03-12,05:50:00,3.3935,3.3935,3.3925,3.3925,2
2010-03-12,05:55:00,3.3920,3.3920,3.3920,3.3920,3
2010-03-12,06:00:00,3.3920,3.3920,3.3920,3.3920,4
2010-03-12,06:05:00,3.3945,3.3945,3.3915,3.3935,3
2010-03-12,06:10:00,3.3915,3.3940,3.3880,3.3880,36
2010-03-12,06:15:00,3.3770,3.3770,3.3770,3.3770,1
2010-03-12,07:00:00,3.3900,3.3925,3.3900,3.3925,4
2010-03-12,07:05:00,3.3925,3.3970,3.3925,3.3970,15
2010-03-12,07:10:00,3.3965,3.3970,3.3930,3.3970,5
2010-03-12,07:15:00,3.3940,3.3940,3.3920,3.3920,5
2010-03-12,07:20:00,3.3915,3.3985,3.3915,3.3935,14
2010-03-12,07:25:00,3.3935,3.3935,3.3920,3.3925,3
2010-03-12,07:35:00,3.3935,3.3935,3.3935,3.3935,1
2010-03-12,07:40:00,3.3925,3.3925,3.3925,3.3925,1
2010-03-12,07:45:00,3.3920,3.3920,3.3920,3.3920,2
2010-03-12,07:50:00,3.3910,3.3925,3.3910,3.3925,4
2010-03-12,07:55:00,3.3930,3.3965,3.3930,3.3965,2
2010-03-12,08:00:00,3.3965,3.3985,3.3955,3.3955,8
2010-03-12,08:05:00,3.3970,3.3970,3.3955,3.3955,4
2010-03-12,08:10:00,3.3955,3.3970,3.3950,3.3960,5
2010-03-12,08:15:00,3.3975,3.3975,3.3975,3.3975,2
2010-03-12,08:20:00,3.3990,3.3995,3.3940,3.3985,5
2010-03-12,08:25:00,3.3955,3.3955,3.3955,3.3955,1
2010-03-12,08:30:00,3.3945,3.3945,3.3940,3.3940,2
2010-03-12,08:35:00,3.3940,3.3940,3.3935,3.3935,3
2010-03-12,08:40:00,3.3930,3.3930,3.3920,3.3930,4
2010-03-12,08:45:00,3.3930,3.3930,3.3925,3.3930,3
2010-03-12,08:50:00,3.3955,3.3965,3.3935,3.3935,6
2010-03-12,08:55:00,3.3965,3.3965,3.3925,3.3925,16
2010-03-12,09:00:00,3.3930,3.3930,3.3815,3.3825,179
2010-03-12,09:05:00,3.3840,3.3845,3.3795,3.3800,60
2010-03-12,09:10:00,3.3815,3.3850,3.3805,3.3835,31
2010-03-12,09:15:00,3.3830,3.3830,3.3805,3.3805,12
2010-03-12,09:20:00,3.3805,3.3810,3.3750,3.3775,56
2010-03-12,09:25:00,3.3765,3.3775,3.3720,3.3755,107
2010-03-12,09:30:00,3.3750,3.3775,3.3735,3.3745,12
2010-03-12,09:35:00,3.3745,3.3765,3.3740,3.3765,31
2010-03-12,09:40:00,3.3765,3.3765,3.3740,3.3755,6
2010-03-12,09:45:00,3.3740,3.3740,3.3695,3.3695,31
2010-03-12,09:50:00,3.3690,3.3710,3.3650,3.3710,58
2010-03-12,09:55:00,3.3695,3.3695,3.3660,3.3690,15
2010-03-12,10:00:00,3.3680,3.3690,3.3660,3.3690,8
2010-03-12,10:05:00,3.3695,3.3710,3.3685,3.3710,19
2010-03-12,10:10:00,3.3710,3.3710,3.3650,3.3650,24
2010-03-12,10:15:00,3.3670,3.3675,3.3665,3.3665,5
2010-03-12,10:20:00,3.3675,3.3675,3.3670,3.3670,5
2010-03-12,10:25:00,3.3660,3.3670,3.3660,3.3670,7
2010-03-12,10:30:00,3.3665,3.3680,3.3655,3.3655,16
2010-03-12,10:35:00,3.3650,3.3650,3.3635,3.3650,37
2010-03-12,10:40:00,3.3650,3.3680,3.3650,3.3680,7
2010-03-12,10:45:00,3.3680,3.3690,3.3680,3.3680,17
2010-03-12,10:50:00,3.3675,3.3675,3.3585,3.3610,95
2010-03-12,10:55:00,3.3610,3.3615,3.3585,3.3610,26
2010-03-12,11:00:00,3.3600,3.3625,3.3595,3.3625,27
2010-03-12,11:05:00,3.3620,3.3640,3.3620,3.3640,12
2010-03-12,11:10:00,3.3635,3.3640,3.3625,3.3640,42
2010-03-12,11:15:00,3.3640,3.3670,3.3640,3.3650,14
2010-03-12,11:20:00,3.3650,3.3670,3.3650,3.3670,9
2010-03-12,11:25:00,3.3670,3.3670,3.3665,3.3665,7
2010-03-12,11:30:00,3.3670,3.3670,3.3670,3.3670,15
2010-03-12,11:35:00,3.3670,3.3685,3.3670,3.3675,23
2010-03-12,11:40:00,3.3670,3.3680,3.3665,3.3675,12
2010-03-12,11:45:00,3.3685,3.3700,3.3680,3.3700,9
2010-03-12,11:50:00,3.3685,3.3685,3.3680,3.3680,4
2010-03-12,11:55:00,3.3700,3.3705,3.3700,3.3700,9
2010-03-12,12:00:00,3.3700,3.3720,3.3700,3.3700,12
2010-03-12,12:05:00,3.3700,3.3700,3.3700,3.3700,6
2010-03-12,12:10:00,3.3700,3.3700,3.3695,3.3695,3
2010-03-12,12:15:00,3.3710,3.3715,3.3700,3.3700,12
2010-03-12,12:20:00,3.3700,3.3700,3.3700,3.3700,12
2010-03-12,12:25:00,3.3700,3.3720,3.3700,3.3710,13
2010-03-12,12:30:00,3.3715,3.3755,3.3715,3.3740,77
2010-03-12,12:35:00,3.3745,3.3760,3.3745,3.3750,18
2010-03-12,12:40:00,3.3750,3.3755,3.3745,3.3745,18
2010-03-12,12:45:00,3.3745,3.3750,3.3745,3.3745,16
2010-03-12,12:50:00,3.3745,3.3750,3.3740,3.3750,18
2010-03-12,12:55:00,3.3745,3.3750,3.3745,3.3750,7
2010-03-12,13:00:00,3.3745,3.3745,3.3740,3.3740,3
2010-03-12,13:05:00,3.3745,3.3745,3.3740,3.3740,2
2010-03-12,13:10:00,3.3760,3.3760,3.3750,3.3750,6
2010-03-12,13:15:00,3.3755,3.3755,3.3730,3.3740,20
2010-03-12,13:20:00,3.3740,3.3750,3.3740,3.3745,35
2010-03-12,13:25:00,3.3740,3.3750,3.3740,3.3750,16
2010-03-12,13:30:00,3.3750,3.3760,3.3735,3.3755,92
2010-03-12,13:35:00,3.3740,3.3740,3.3720,3.3725,22
2010-03-12,13:40:00,3.3725,3.3730,3.3710,3.3715,27
2010-03-12,13:45:00,3.3715,3.3730,3.3710,3.3730,14
2010-03-12,13:50:00,3.3725,3.3725,3.3705,3.3705,6
2010-03-12,13:55:00,3.3715,3.3735,3.3715,3.3725,18
2010-03-12,14:00:00,3.3700,3.3705,3.3685,3.3705,7
2010-03-12,14:05:00,3.3715,3.3715,3.3715,3.3715,3
2010-03-12,14:10:00,3.3710,3.3735,3.3710,3.3710,78
2010-03-12,14:15:00,3.3720,3.3750,3.3720,3.3745,42
2010-03-12,14:20:00,3.3735,3.3735,3.3720,3.3725,6
2010-03-12,14:25:00,3.3750,3.3825,3.3750,3.3810,64
2010-03-12,14:30:00,3.3815,3.3815,3.3790,3.3790,27
2010-03-12,14:35:00,3.3795,3.3805,3.3780,3.3785,19
2010-03-12,14:40:00,3.3780,3.3785,3.3775,3.3780,6
2010-03-12,14:45:00,3.3780,3.3790,3.3780,3.3790,7
2010-03-12,14:50:00,3.3790,3.3790,3.3780,3.3785,17
2010-03-12,14:55:00,3.3790,3.3815,3.3790,3.3800,33
2010-03-12,15:00:00,3.3805,3.3805,3.3780,3.3785,11
2010-03-12,15:05:00,3.3780,3.3800,3.3770,3.3770,39
2010-03-12,15:10:00,3.3770,3.3770,3.3760,3.3765,24
2010-03-12,15:15:00,3.3770,3.3770,3.3745,3.3755,23
2010-03-12,15:20:00,3.3760,3.3765,3.3755,3.3765,14
2010-03-12,15:25:00,3.3760,3.3760,3.3755,3.3760,13
2010-03-12,15:30:00,3.3760,3.3760,3.3725,3.3745,25
2010-03-12,15:35:00,3.3760,3.3820,3.3755,3.3810,46
2010-03-12,15:40:00,3.3805,3.3815,3.3800,3.3810,15
2010-03-12,15:45:00,3.3810,3.3820,3.3805,3.3815,19
2010-03-12,15:50:00,3.3810,3.3810,3.3790,3.3790,11
2010-03-12,15:55:00,3.3800,3.3805,3.3790,3.3800,11
2010-03-12,16:00:00,3.3805,3.3875,3.3805,3.3860,90
2010-03-12,16:05:00,3.3855,3.3900,3.3845,3.3895,127
2010-03-12,16:10:00,3.3900,3.3910,3.3885,3.3890,71
2010-03-12,16:15:00,3.3890,3.3890,3.3860,3.3875,25
2010-03-12,16:20:00,3.3895,3.3910,3.3880,3.3890,30
2010-03-12,16:25:00,3.3875,3.3875,3.3825,3.3825,34
2010-03-12,16:30:00,3.3825,3.3840,3.3815,3.3815,32
2010-03-12,16:35:00,3.3835,3.3840,3.3825,3.3835,14
2010-03-12,16:40:00,3.3835,3.3865,3.3835,3.3865,3
2010-03-12,16:45:00,3.3865,3.3895,3.3865,3.3890,43
2010-03-12,16:50:00,3.3885,3.3895,3.3875,3.3875,38
2010-03-12,16:55:00,3.3880,3.3890,3.3880,3.3890,10
2010-03-12,17:00:00,3.3890,3.3930,3.3885,3.3905,138
2010-03-12,17:05:00,3.3910,3.3920,3.3895,3.3905,42
2010-03-12,17:10:00,3.3910,3.3925,3.3900,3.3915,9
2010-03-12,17:15:00,3.3915,3.3965,3.3915,3.3955,67
2010-03-12,17:20:00,3.3950,3.3955,3.3935,3.3940,33
2010-03-12,17:25:00,3.3940,3.3965,3.3930,3.3930,47
2010-03-12,17:30:00,3.3930,3.3940,3.3915,3.3915,14
2010-03-12,17:35:00,3.3920,3.3935,3.3920,3.3930,25
2010-03-12,17:40:00,3.3920,3.3925,3.3905,3.3905,17
2010-03-12,17:45:00,3.3900,3.3930,3.3885,3.3915,59
2010-03-12,17:50:00,3.3925,3.3955,3.3900,3.3940,47
2010-03-12,17:55:00,3.3935,3.3970,3.3925,3.3925,74
2010-03-12,18:00:00,3.3920,3.3960,3.3915,3.3960,35
2010-03-12,18:05:00,3.3945,3.4040,3.3930,3.4030,137
2010-03-12,18:10:00,3.4025,3.4050,3.3990,3.3990,185
2010-03-12,18:15:00,3.3990,3.4055,3.3985,3.4045,68
2010-03-12,18:20:00,3.4045,3.4050,3.4025,3.4035,101
2010-03-12,18:25:00,3.4035,3.4065,3.4015,3.4030,147
2010-03-12,18:30:00,3.4040,3.4040,3.4010,3.4015,45
2010-03-12,18:35:00,3.4010,3.4040,3.3985,3.4020,98
2010-03-12,18:40:00,3.4010,3.4010,3.3950,3.3975,64
2010-03-12,18:45:00,3.3970,3.3970,3.3940,3.3945,44
2010-03-12,18:50:00,3.3945,3.3955,3.3940,3.3945,29
2010-03-12,18:55:00,3.3940,3.3965,3.3935,3.3950,33
2010-03-12,19:00:00,3.3955,3.3960,3.3900,3.3905,96
2010-03-12,19:05:00,3.3905,3.3930,3.3895,3.3905,70
2010-03-12,19:10:00,3.3905,3.3940,3.3905,3.3935,42
2010-03-12,19:15:00,3.3940,3.3960,3.3925,3.3940,44
2010-03-12,19:20:00,3.3950,3.3955,3.3940,3.3950,26
2010-03-12,19:25:00,3.3950,3.3950,3.3940,3.3945,18
2010-03-12,19:30:00,3.3940,3.3945,3.3930,3.3930,19
2010-03-12,19:35:00,3.3935,3.3985,3.3925,3.3955,132
2010-03-12,19:40:00,3.3955,3.4045,3.3955,3.4025,128
2010-03-12,19:45:00,3.4015,3.4025,3.4000,3.4015,58
2010-03-12,19:50:00,3.4020,3.4020,3.3990,3.4000,36
2010-03-12,19:55:00,3.4005,3.4005,3.3975,3.3975,10
2010-03-12,20:00:00,3.3980,3.4020,3.3980,3.4010,35
2010-03-12,20:05:00,3.4010,3.4025,3.4000,3.4020,23
2010-03-12,20:10:00,3.4020,3.4050,3.4010,3.4045,49
2010-03-12,20:15:00,3.4050,3.4060,3.4000,3.4000,41
2010-03-12,20:20:00,3.4000,3.4030,3.3945,3.3980,105
2010-03-12,20:25:00,3.3985,3.3990,3.3960,3.3975,22
2010-03-12,20:30:00,3.3975,3.3995,3.3935,3.3995,84
2010-03-12,20:35:00,3.3995,3.4015,3.3995,3.4005,60
2010-03-12,20:40:00,3.4005,3.4045,3.4005,3.4040,62
2010-03-12,20:45:00,3.4030,3.4050,3.4025,3.4050,62
2010-03-12,20:50:00,3.4045,3.4045,3.4005,3.4005,19
2010-03-12,20:55:00,3.4005,3.4020,3.3990,3.4000,30
2010-03-12,21:00:00,3.4010,3.4010,3.3995,3.4000,23
2010-03-12,21:05:00,3.4005,3.4015,3.4000,3.4010,38
2010-03-12,21:10:00,3.4000,3.4010,3.3965,3.3975,188
2010-03-12,21:15:00,3.3980,3.4010,3.3975,3.4010,125
2010-03-12,21:20:00,3.4010,3.4020,3.3980,3.4000,156
2010-03-12,21:25:00,3.4015,3.4020,3.4005,3.4010,67
2010-03-12,21:30:00,3.4015,3.4060,3.3955,3.3975,554
2010-03-12,21:35:00,3.3970,3.3990,3.3845,3.3845,610
2010-03-12,21:40:00,3.3850,3.3915,3.3825,3.3900,451
2010-03-12,21:45:00,3.3895,3.3940,3.3895,3.3930,219
2010-03-12,21:50:00,3.3935,3.3950,3.3880,3.3910,148
2010-03-12,21:55:00,3.3925,3.3940,3.3880,3.3895,165
2010-03-12,22:00:00,3.3895,3.3940,3.3890,3.3905,170
2010-03-12,22:05:00,3.3905,3.3940,3.3845,3.3870,400
2010-03-12,22:10:00,3.3875,3.3910,3.3855,3.3905,134
2010-03-12,22:15:00,3.3905,3.3910,3.3870,3.3880,119
2010-03-12,22:20:00,3.3870,3.3880,3.3730,3.3780,675
2010-03-12,22:25:00,3.3775,3.3790,3.3740,3.3770,225
2010-03-12,22:30:00,3.3780,3.3790,3.3725,3.3785,373
2010-03-12,22:35:00,3.3790,3.3860,3.3785,3.3850,269
2010-03-12,22:40:00,3.3840,3.3880,3.3815,3.3880,338
2010-03-12,22:45:00,3.3875,3.3920,3.3845,3.3910,258
2010-03-12,22:50:00,3.3905,3.3945,3.3895,3.3895,169
2010-03-12,22:55:00,3.3890,3.3910,3.3835,3.3890,196
2010-03-12,23:00:00,3.3900,3.3905,3.3770,3.3800,486
2010-03-12,23:05:00,3.3805,3.3860,3.3770,3.3830,427
2010-03-12,23:10:00,3.3830,3.3850,3.3795,3.3815,258
2010-03-12,23:15:00,3.3820,3.3835,3.3765,3.3790,351
2010-03-12,23:20:00,3.3785,3.3845,3.3775,3.3830,348
2010-03-12,23:25:00,3.3835,3.3840,3.3780,3.3830,160
2010-03-12,23:30:00,3.3830,3.3845,3.3790,3.3840,183
2010-03-12,23:35:00,3.3840,3.3930,3.3825,3.3900,301
2010-03-12,23:40:00,3.3900,3.3965,3.3900,3.3930,407
2010-03-12,23:45:00,3.3935,3.3940,3.3890,3.3905,209
2010-03-12,23:50:00,3.3905,3.3945,3.3895,3.3935,138
2010-03-12,23:55:00,3.3930,3.3950,3.3900,3.3900,163
2010-03-13,00:00:00,3.3900,3.3905,3.3850,3.3860,198
2010-03-13,00:05:00,3.3860,3.3975,3.3850,3.3945,284
2010-03-13,00:10:00,3.3940,3.3965,3.3930,3.3935,181
2010-03-13,00:15:00,3.3940,3.3965,3.3905,3.3925,165
2010-03-13,00:20:00,3.3915,3.3940,3.3880,3.3900,187
2010-03-13,00:25:00,3.3895,3.3900,3.3810,3.3825,286
2010-03-13,00:30:00,3.3825,3.3860,3.3780,3.3840,164
2010-03-13,00:35:00,3.3830,3.3860,3.3815,3.3850,79
2010-03-13,00:40:00,3.3860,3.3870,3.3785,3.3790,121
2010-03-13,00:45:00,3.3785,3.3795,3.3730,3.3755,418
2010-03-13,00:50:00,3.3760,3.3760,3.3650,3.3695,458
2010-03-13,00:55:00,3.3700,3.3740,3.3700,3.3705,283
2010-03-13,01:00:00,3.3690,3.3735,3.3650,3.3720,303
2010-03-13,01:05:00,3.3720,3.3740,3.3700,3.3700,135
2010-03-13,01:10:00,3.3705,3.3735,3.3675,3.3680,251
2010-03-13,01:15:00,3.3680,3.3695,3.3660,3.3670,111
2010-03-13,01:20:00,3.3670,3.3735,3.3625,3.3715,367
2010-03-13,01:25:00,3.3725,3.3725,3.3680,3.3715,93
2010-03-13,01:30:00,3.3715,3.3720,3.3665,3.3665,116
2010-03-13,01:35:00,3.3670,3.3695,3.3645,3.3690,167
2010-03-13,01:40:00,3.3690,3.3705,3.3680,3.3700,137
2010-03-13,01:45:00,3.3690,3.3730,3.3680,3.3725,119
2010-03-13,01:50:00,3.3720,3.3770,3.3715,3.3770,223
2010-03-13,01:55:00,3.3770,3.3825,3.3740,3.3810,403
2010-03-13,02:00:00,3.3805,3.3860,3.3800,3.3825,528
2010-03-13,02:05:00,3.3825,3.3845,3.3810,3.3845,144
2010-03-13,02:10:00,3.3850,3.3865,3.3845,3.3850,109
2010-03-13,02:15:00,3.3855,3.3880,3.3850,3.3850,128
2010-03-13,02:20:00,3.3850,3.3860,3.3800,3.3855,92
2010-03-13,02:25:00,3.3860,3.3870,3.3830,3.3835,98
2010-03-13,02:30:00,3.3835,3.3845,3.3830,3.3830,19
2010-03-13,02:35:00,3.3840,3.3840,3.3830,3.3830,17
2010-03-13,02:40:00,3.3835,3.3835,3.3830,3.3835,20
2010-03-13,02:45:00,3.3830,3.3855,3.3830,3.3855,21
2010-03-13,02:50:00,3.3850,3.3855,3.3810,3.3820,41
2010-03-13,02:55:00,3.3820,3.3845,3.3820,3.3835,34
2010-03-13,03:00:00,3.3850,3.3880,3.3835,3.3865,39
2010-03-13,03:05:00,3.3870,3.3875,3.3825,3.3855,36
2010-03-13,03:10:00,3.3860,3.3870,3.3845,3.3870,20
2010-03-13,03:15:00,3.3875,3.3885,3.3870,3.3875,12
2010-03-13,03:20:00,3.3880,3.3880,3.3870,3.3870,2
2010-03-13,03:25:00,3.3875,3.3895,3.3875,3.3895,16
2010-03-13,03:35:00,3.3885,3.3900,3.3885,3.3890,20
2010-03-13,03:40:00,3.3890,3.3890,3.3890,3.3890,3
2010-03-13,03:45:00,3.3890,3.3890,3.3880,3.3880,50
2010-03-13,03:50:00,3.3855,3.3895,3.3855,3.3895,6
2010-03-13,03:55:00,3.3900,3.3900,3.3890,3.3890,12
2010-03-13,04:00:00,3.3875,3.3875,3.3860,3.3860,8
2010-03-13,04:05:00,3.3860,3.3870,3.3855,3.3870,8
2010-03-13,04:10:00,3.3855,3.3885,3.3850,3.3880,9
2010-03-13,04:15:00,3.3880,3.3890,3.3800,3.3840,118
2010-03-13,04:20:00,3.3835,3.3855,3.3835,3.3855,3
2010-03-13,04:25:00,3.3835,3.3835,3.3795,3.3825,67
2010-03-13,04:30:00,3.3815,3.3835,3.3800,3.3835,8
2010-03-13,04:35:00,3.3850,3.3865,3.3850,3.3865,5
2010-03-13,04:40:00,3.3850,3.3875,3.3850,3.3850,9
2010-03-13,04:45:00,3.3880,3.3890,3.3880,3.3890,7
2010-03-13,04:50:00,3.3890,3.3895,3.3890,3.3890,13
2010-03-13,04:55:00,3.3890,3.3900,3.3890,3.3900,12
2010-03-13,05:00:00,3.3900,3.3900,3.3885,3.3885,5
2010-03-13,05:05:00,3.3895,3.3905,3.3895,3.3905,13
2010-03-13,05:10:00,3.3900,3.3915,3.3895,3.3895,8
2010-03-13,05:15:00,3.3910,3.3925,3.3910,3.3920,12
2010-03-13,05:20:00,3.3910,3.3910,3.3910,3.3910,3
2010-03-13,05:25:00,3.3910,3.3910,3.3905,3.3905,3
2010-03-13,05:30:00,3.3900,3.3910,3.3895,3.3910,3
2010-03-13,05:35:00,3.3800,3.3910,3.3800,3.3910,4
2010-03-13,05:45:00,3.3915,3.3915,3.3895,3.3895,11
2010-03-13,05:50:00,3.3865,3.3865,3.3865,3.3865,2
2010-03-13,06:00:00,3.3900,3.3900,3.3900,3.3900,2
2010-03-13,06:05:00,3.3900,3.3915,3.3895,3.3910,9
2010-03-13,06:10:00,3.3900,3.3915,3.3895,3.3910,15
2010-03-13,06:20:00,3.3800,3.3800,3.3800,3.3800,1
2010-03-15,06:00:00,3.3830,3.3865,3.3830,3.3840,13
2010-03-15,06:05:00,3.3825,3.3860,3.3765,3.3855,20
2010-03-15,06:10:00,3.3835,3.3835,3.3835,3.3835,2
2010-03-15,06:15:00,3.3810,3.3835,3.3790,3.3835,3
2010-03-15,06:20:00,3.3820,3.3885,3.3805,3.3885,5
2010-03-15,06:25:00,3.3910,3.3910,3.3835,3.3835,5
2010-03-15,06:30:00,3.3855,3.3855,3.3835,3.3840,8
2010-03-15,06:35:00,3.3830,3.3830,3.3795,3.3795,5
2010-03-15,06:40:00,3.3805,3.3835,3.3805,3.3835,2
2010-03-15,06:45:00,3.3835,3.3840,3.3835,3.3840,3
2010-03-15,06:55:00,3.3835,3.3840,3.3830,3.3835,9
2010-03-15,07:00:00,3.3815,3.3855,3.3815,3.3855,8
2010-03-15,07:05:00,3.3850,3.3850,3.3850,3.3850,2
2010-03-15,07:10:00,3.3860,3.3885,3.3860,3.3885,3
2010-03-15,07:15:00,3.3870,3.3870,3.3860,3.3860,9
2010-03-15,07:20:00,3.3860,3.3860,3.3850,3.3850,7
2010-03-15,07:25:00,3.3850,3.3850,3.3840,3.3840,3
2010-03-15,07:40:00,3.3860,3.3875,3.3860,3.3875,4
2010-03-15,07:45:00,3.3875,3.3880,3.3875,3.3880,2
2010-03-15,07:50:00,3.3875,3.3900,3.3875,3.3900,6
2010-03-15,07:55:00,3.3910,3.3915,3.3905,3.3905,5
2010-03-15,08:00:00,3.3890,3.3890,3.3890,3.3890,2
2010-03-15,08:05:00,3.3865,3.3885,3.3865,3.3885,5
2010-03-15,08:15:00,3.3890,3.3890,3.3870,3.3870,4
2010-03-15,08:20:00,3.3845,3.3845,3.3840,3.3840,3
2010-03-15,08:30:00,3.3845,3.3845,3.3800,3.3800,5
2010-03-15,08:35:00,3.3820,3.3830,3.3810,3.3830,3
2010-03-15,08:40:00,3.3800,3.3800,3.3780,3.3780,9
2010-03-15,08:45:00,3.3780,3.3780,3.3750,3.3770,8
2010-03-15,08:50:00,3.3765,3.3765,3.3750,3.3750,4
2010-03-15,08:55:00,3.3750,3.3775,3.3745,3.3750,25
2010-03-15,09:00:00,3.3750,3.3775,3.3700,3.3700,106
2010-03-15,09:05:00,3.3700,3.3700,3.3640,3.3640,128
2010-03-15,09:10:00,3.3640,3.3655,3.3595,3.3620,122
2010-03-15,09:15:00,3.3630,3.3645,3.3555,3.3595,101
2010-03-15,09:20:00,3.3595,3.3600,3.3560,3.3560,55
2010-03-15,09:25:00,3.3575,3.3595,3.3550,3.3570,33
2010-03-15,09:30:00,3.3565,3.3580,3.3530,3.3530,51
2010-03-15,09:35:00,3.3545,3.3550,3.3515,3.3520,42
2010-03-15,09:40:00,3.3535,3.3535,3.3500,3.3505,133
2010-03-15,09:45:00,3.3510,3.3520,3.3475,3.3500,94
2010-03-15,09:50:00,3.3495,3.3545,3.3420,3.3525,162
2010-03-15,09:55:00,3.3525,3.3545,3.3500,3.3520,24
2010-03-15,10:00:00,3.3515,3.3515,3.3490,3.3500,55
2010-03-15,10:05:00,3.3490,3.3500,3.3450,3.3490,63
2010-03-15,10:10:00,3.3490,3.3525,3.3490,3.3500,34
2010-03-15,10:15:00,3.3510,3.3525,3.3495,3.3500,38
2010-03-15,10:20:00,3.3500,3.3500,3.3490,3.3500,9
2010-03-15,10:25:00,3.3510,3.3555,3.3510,3.3550,36
2010-03-15,10:30:00,3.3550,3.3555,3.3520,3.3525,83
2010-03-15,10:35:00,3.3525,3.3535,3.3505,3.3505,10
2010-03-15,10:40:00,3.3520,3.3520,3.3490,3.3520,29
2010-03-15,10:45:00,3.3535,3.3560,3.3515,3.3515,41
2010-03-15,10:50:00,3.3515,3.3520,3.3495,3.3515,30
2010-03-15,10:55:00,3.3525,3.3540,3.3525,3.3530,6
2010-03-15,11:00:00,3.3510,3.3510,3.3485,3.3505,21
2010-03-15,11:05:00,3.3500,3.3530,3.3500,3.3520,15
2010-03-15,11:10:00,3.3500,3.3510,3.3470,3.3485,31
2010-03-15,11:15:00,3.3485,3.3505,3.3475,3.3505,23
2010-03-15,11:20:00,3.3510,3.3525,3.3510,3.3525,15
2010-03-15,11:25:00,3.3525,3.3525,3.3490,3.3495,13
2010-03-15,11:30:00,3.3500,3.3500,3.3500,3.3500,4
2010-03-15,11:35:00,3.3500,3.3510,3.3485,3.3485,9
2010-03-15,11:40:00,3.3490,3.3505,3.3490,3.3490,12
2010-03-15,11:45:00,3.3490,3.3525,3.3490,3.3525,13
2010-03-15,11:50:00,3.3525,3.3525,3.3505,3.3520,6
2010-03-15,11:55:00,3.3510,3.3510,3.3510,3.3510,1
2010-03-15,12:00:00,3.3520,3.3535,3.3520,3.3525,11
2010-03-15,12:10:00,3.3525,3.3525,3.3525,3.3525,2
2010-03-15,12:15:00,3.3525,3.3535,3.3525,3.3535,18
2010-03-15,12:20:00,3.3530,3.3545,3.3530,3.3540,21
2010-03-15,12:25:00,3.3540,3.3550,3.3540,3.3550,6
2010-03-15,12:30:00,3.3550,3.3585,3.3540,3.3580,117
2010-03-15,12:35:00,3.3580,3.3585,3.3580,3.3585,35
2010-03-15,12:40:00,3.3585,3.3600,3.3585,3.3585,33
2010-03-15,12:45:00,3.3585,3.3600,3.3580,3.3600,28
2010-03-15,12:50:00,3.3595,3.3600,3.3590,3.3600,23
2010-03-15,12:55:00,3.3600,3.3600,3.3595,3.3595,13
2010-03-15,13:00:00,3.3595,3.3600,3.3580,3.3595,15
2010-03-15,13:05:00,3.3590,3.3590,3.3580,3.3590,11
2010-03-15,13:10:00,3.3590,3.3595,3.3565,3.3565,13
2010-03-15,13:15:00,3.3565,3.3565,3.3560,3.3565,14
2010-03-15,13:20:00,3.3565,3.3570,3.3560,3.3565,11
2010-03-15,13:25:00,3.3560,3.3565,3.3560,3.3560,9
2010-03-15,13:30:00,3.3560,3.3570,3.3535,3.3535,35
2010-03-15,13:35:00,3.3530,3.3540,3.3500,3.3515,127
2010-03-15,13:40:00,3.3505,3.3510,3.3490,3.3500,61
2010-03-15,13:45:00,3.3500,3.3525,3.3500,3.3525,26
2010-03-15,13:50:00,3.3520,3.3530,3.3505,3.3505,10
2010-03-15,13:55:00,3.3505,3.3515,3.3490,3.3505,18
2010-03-15,14:00:00,3.3515,3.3540,3.3515,3.3540,16
2010-03-15,14:05:00,3.3535,3.3540,3.3500,3.3525,40
2010-03-15,14:10:00,3.3515,3.3525,3.3510,3.3520,13
2010-03-15,14:15:00,3.3520,3.3530,3.3515,3.3520,13
2010-03-15,14:20:00,3.3520,3.3520,3.3480,3.3480,45
2010-03-15,14:25:00,3.3480,3.3495,3.3465,3.3495,21
2010-03-15,14:30:00,3.3495,3.3500,3.3465,3.3475,13
2010-03-15,14:35:00,3.3475,3.3495,3.3470,3.3470,26
2010-03-15,14:40:00,3.3475,3.3475,3.3440,3.3460,61
2010-03-15,14:45:00,3.3465,3.3480,3.3465,3.3475,16
2010-03-15,14:50:00,3.3485,3.3515,3.3485,3.3510,28
2010-03-15,14:55:00,3.3505,3.3510,3.3495,3.3500,20
2010-03-15,15:00:00,3.3500,3.3505,3.3485,3.3490,46
2010-03-15,15:05:00,3.3490,3.3500,3.3470,3.3470,43
2010-03-15,15:10:00,3.3470,3.3470,3.3440,3.3460,55
2010-03-15,15:15:00,3.3460,3.3470,3.3460,3.3470,20
2010-03-15,15:20:00,3.3485,3.3500,3.3460,3.3490,40
2010-03-15,15:25:00,3.3495,3.3495,3.3475,3.3490,31
2010-03-15,15:30:00,3.3500,3.3505,3.3475,3.3505,48
2010-03-15,15:35:00,3.3505,3.3510,3.3455,3.3455,20
2010-03-15,15:40:00,3.3465,3.3475,3.3440,3.3440,16
2010-03-15,15:45:00,3.3435,3.3465,3.3435,3.3455,52
2010-03-15,15:50:00,3.3460,3.3490,3.3460,3.3480,23
2010-03-15,15:55:00,3.3480,3.3495,3.3480,3.3485,31
2010-03-15,16:00:00,3.3495,3.3535,3.3495,3.3515,71
2010-03-15,16:05:00,3.3520,3.3555,3.3500,3.3540,86
2010-03-15,16:10:00,3.3545,3.3550,3.3485,3.3500,113
2010-03-15,16:15:00,3.3500,3.3530,3.3495,3.3500,27
2010-03-15,16:20:00,3.3505,3.3505,3.3485,3.3485,16
2010-03-15,16:25:00,3.3480,3.3495,3.3445,3.3450,61
2010-03-15,16:30:00,3.3465,3.3490,3.3455,3.3485,36
2010-03-15,16:35:00,3.3485,3.3485,3.3460,3.3465,14
2010-03-15,16:40:00,3.3465,3.3505,3.3465,3.3495,49
2010-03-15,16:45:00,3.3500,3.3500,3.3495,3.3495,5
2010-03-15,16:50:00,3.3490,3.3510,3.3460,3.3460,29
2010-03-15,16:55:00,3.3465,3.3470,3.3450,3.3455,27
2010-03-15,17:00:00,3.3455,3.3455,3.3320,3.3330,286
2010-03-15,17:05:00,3.3330,3.3355,3.3325,3.3355,141
2010-03-15,17:10:00,3.3360,3.3380,3.3355,3.3360,25
2010-03-15,17:15:00,3.3355,3.3365,3.3335,3.3340,52
2010-03-15,17:20:00,3.3350,3.3350,3.3265,3.3265,177
2010-03-15,17:25:00,3.3270,3.3330,3.3265,3.3330,129
2010-03-15,17:30:00,3.3325,3.3330,3.3290,3.3320,40
2010-03-15,17:35:00,3.3320,3.3325,3.3295,3.3310,24
2010-03-15,17:40:00,3.3300,3.3345,3.3290,3.3330,50
2010-03-15,17:45:00,3.3335,3.3335,3.3300,3.3300,42
2010-03-15,17:50:00,3.3310,3.3310,3.3275,3.3285,23
2010-03-15,17:55:00,3.3270,3.3290,3.3230,3.3230,114
2010-03-15,18:00:00,3.3230,3.3255,3.3230,3.3255,92
2010-03-15,18:05:00,3.3250,3.3250,3.3200,3.3200,136
2010-03-15,18:10:00,3.3190,3.3235,3.3185,3.3220,96
2010-03-15,18:15:00,3.3220,3.3250,3.3220,3.3240,69
2010-03-15,18:20:00,3.3235,3.3250,3.3230,3.3240,49
2010-03-15,18:25:00,3.3230,3.3230,3.3200,3.3210,92
2010-03-15,18:30:00,3.3215,3.3275,3.3215,3.3275,79
2010-03-15,18:35:00,3.3280,3.3280,3.3265,3.3275,73
2010-03-15,18:40:00,3.3270,3.3295,3.3265,3.3275,83
2010-03-15,18:45:00,3.3270,3.3275,3.3265,3.3265,51
2010-03-15,18:50:00,3.3265,3.3310,3.3260,3.3260,87
2010-03-15,18:55:00,3.3270,3.3270,3.3250,3.3250,41
2010-03-15,19:00:00,3.3260,3.3300,3.3260,3.3295,42
2010-03-15,19:05:00,3.3290,3.3335,3.3290,3.3335,42
2010-03-15,19:10:00,3.3335,3.3360,3.3325,3.3350,84
2010-03-15,19:15:00,3.3345,3.3400,3.3345,3.3390,135
2010-03-15,19:20:00,3.3390,3.3395,3.3355,3.3380,78
2010-03-15,19:25:00,3.3370,3.3400,3.3370,3.3390,65
2010-03-15,19:30:00,3.3395,3.3395,3.3345,3.3350,48
2010-03-15,19:35:00,3.3370,3.3370,3.3340,3.3345,33
2010-03-15,19:40:00,3.3340,3.3390,3.3335,3.3370,89
2010-03-15,19:45:00,3.3360,3.3380,3.3350,3.3375,68
2010-03-15,19:50:00,3.3370,3.3380,3.3360,3.3360,53
2010-03-15,19:55:00,3.3365,3.3385,3.3360,3.3385,55
2010-03-15,20:00:00,3.3375,3.3385,3.3335,3.3365,135
2010-03-15,20:05:00,3.3365,3.3365,3.3300,3.3305,132
2010-03-15,20:10:00,3.3310,3.3320,3.3225,3.3240,404
2010-03-15,20:15:00,3.3245,3.3245,3.3195,3.3230,257
2010-03-15,20:20:00,3.3230,3.3230,3.3160,3.3180,471
2010-03-15,20:25:00,3.3185,3.3210,3.3160,3.3175,363
2010-03-15,20:30:00,3.3180,3.3240,3.3165,3.3215,213
2010-03-15,20:35:00,3.3215,3.3270,3.3180,3.3270,385
2010-03-15,20:40:00,3.3265,3.3315,3.3260,3.3290,318
2010-03-15,20:45:00,3.3290,3.3320,3.3275,3.3305,147
2010-03-15,20:50:00,3.3310,3.3340,3.3305,3.3330,158
2010-03-15,20:55:00,3.3330,3.3360,3.3305,3.3360,174
2010-03-15,21:00:00,3.3365,3.3375,3.3295,3.3300,152
2010-03-15,21:05:00,3.3300,3.3320,3.3270,3.3315,204
2010-03-15,21:10:00,3.3310,3.3310,3.3250,3.3290,246
2010-03-15,21:15:00,3.3290,3.3310,3.3250,3.3295,216
2010-03-15,21:20:00,3.3295,3.3300,3.3250,3.3260,161
2010-03-15,21:25:00,3.3265,3.3290,3.3250,3.3290,104
2010-03-15,21:30:00,3.3295,3.3300,3.3240,3.3280,323
2010-03-15,21:35:00,3.3285,3.3340,3.3285,3.3320,285
2010-03-15,21:40:00,3.3315,3.3425,3.3300,3.3415,561
2010-03-15,21:45:00,3.3415,3.3450,3.3385,3.3435,586
2010-03-15,21:50:00,3.3445,3.3460,3.3355,3.3375,262
2010-03-15,21:55:00,3.3370,3.3370,3.3320,3.3330,216
2010-03-15,22:00:00,3.3325,3.3360,3.3290,3.3335,356
2010-03-15,22:05:00,3.3335,3.3355,3.3300,3.3350,198
2010-03-15,22:10:00,3.3350,3.3395,3.3330,3.3380,252
2010-03-15,22:15:00,3.3380,3.3395,3.3360,3.3385,171
2010-03-15,22:20:00,3.3385,3.3440,3.3370,3.3390,293
2010-03-15,22:25:00,3.3395,3.3405,3.3305,3.3385,413
2010-03-15,22:30:00,3.3390,3.3390,3.3335,3.3380,138
2010-03-15,22:35:00,3.3380,3.3425,3.3370,3.3385,110
2010-03-15,22:40:00,3.3385,3.3415,3.3360,3.3365,176
2010-03-15,22:45:00,3.3350,3.3360,3.3285,3.3295,276
2010-03-15,22:50:00,3.3290,3.3315,3.3275,3.3300,257
2010-03-15,22:55:00,3.3305,3.3320,3.3275,3.3310,169
2010-03-15,23:00:00,3.3305,3.3320,3.3270,3.3280,156
2010-03-15,23:05:00,3.3270,3.3290,3.3230,3.3230,413
2010-03-15,23:10:00,3.3230,3.3235,3.3145,3.3175,631
2010-03-15,23:15:00,3.3170,3.3210,3.3025,3.3040,935
2010-03-15,23:20:00,3.3040,3.3110,3.3015,3.3100,656
2010-03-15,23:25:00,3.3095,3.3130,3.3085,3.3110,301
2010-03-15,23:30:00,3.3115,3.3135,3.3030,3.3075,279
2010-03-15,23:35:00,3.3075,3.3130,3.3070,3.3120,194
2010-03-15,23:40:00,3.3125,3.3165,3.3100,3.3145,319
2010-03-15,23:45:00,3.3150,3.3150,3.3120,3.3125,80
2010-03-15,23:50:00,3.3130,3.3130,3.3045,3.3065,294
2010-03-15,23:55:00,3.3065,3.3100,3.3060,3.3070,141
2010-03-16,00:00:00,3.3070,3.3085,3.3010,3.3015,365
2010-03-16,00:05:00,3.3020,3.3020,3.2900,3.3020,771
2010-03-16,00:10:00,3.3025,3.3040,3.2970,3.3010,199
2010-03-16,00:15:00,3.3015,3.3060,3.3010,3.3050,166
2010-03-16,00:20:00,3.3050,3.3065,3.3010,3.3010,120
2010-03-16,00:25:00,3.3015,3.3070,3.3015,3.3035,67
2010-03-16,00:30:00,3.3045,3.3090,3.3040,3.3065,170
2010-03-16,00:35:00,3.3060,3.3120,3.3055,3.3075,211
2010-03-16,00:40:00,3.3080,3.3130,3.3080,3.3110,197
2010-03-16,00:45:00,3.3115,3.3140,3.3095,3.3100,149
2010-03-16,00:50:00,3.3105,3.3115,3.3075,3.3105,124
2010-03-16,00:55:00,3.3110,3.3160,3.3090,3.3150,450
2010-03-16,01:00:00,3.3150,3.3150,3.3120,3.3125,201
2010-03-16,01:05:00,3.3125,3.3135,3.3110,3.3130,124
2010-03-16,01:10:00,3.3125,3.3140,3.3100,3.3110,79
2010-03-16,01:15:00,3.3110,3.3150,3.3085,3.3120,82
2010-03-16,01:20:00,3.3120,3.3140,3.3105,3.3130,94
2010-03-16,01:25:00,3.3135,3.3140,3.3105,3.3140,105
2010-03-16,01:30:00,3.3140,3.3160,3.3135,3.3135,86
2010-03-16,01:35:00,3.3145,3.3150,3.3130,3.3150,44
2010-03-16,01:40:00,3.3145,3.3165,3.3145,3.3150,47
2010-03-16,01:45:00,3.3155,3.3165,3.3150,3.3150,29
2010-03-16,01:50:00,3.3145,3.3155,3.3140,3.3155,26
2010-03-16,01:55:00,3.3160,3.3170,3.3135,3.3145,82
2010-03-16,02:00:00,3.3145,3.3165,3.3115,3.3125,44
2010-03-16,02:05:00,3.3110,3.3110,3.3105,3.3105,6
2010-03-16,02:10:00,3.3110,3.3125,3.3105,3.3110,16
2010-03-16,02:15:00,3.3110,3.3110,3.3110,3.3110,3
2010-03-16,02:20:00,3.3110,3.3110,3.3110,3.3110,2
2010-03-16,02:25:00,3.3125,3.3135,3.3100,3.3110,27
2010-03-16,02:30:00,3.3100,3.3110,3.3080,3.3080,40
2010-03-16,02:35:00,3.3080,3.3090,3.3070,3.3085,14
2010-03-16,02:40:00,3.3085,3.3090,3.3085,3.3090,12
2010-03-16,02:45:00,3.3095,3.3100,3.3090,3.3090,23
2010-03-16,02:50:00,3.3090,3.3100,3.3090,3.3095,34
2010-03-16,02:55:00,3.3100,3.3125,3.3095,3.3120,13
2010-03-16,03:00:00,3.3125,3.3135,3.3125,3.3125,5
2010-03-16,03:05:00,3.3110,3.3120,3.3100,3.3120,9
2010-03-16,03:10:00,3.3105,3.3145,3.3105,3.3145,6
2010-03-16,03:15:00,3.3135,3.3135,3.3105,3.3130,4
2010-03-16,03:20:00,3.3140,3.3160,3.3140,3.3160,25
2010-03-16,03:25:00,3.3155,3.3165,3.3150,3.3160,19
2010-03-16,03:30:00,3.3165,3.3165,3.3150,3.3160,15
2010-03-16,03:35:00,3.3160,3.3190,3.3150,3.3175,31
2010-03-16,03:40:00,3.3170,3.3200,3.3170,3.3185,48
2010-03-16,03:45:00,3.3175,3.3175,3.3175,3.3175,1
2010-03-16,03:50:00,3.3190,3.3200,3.3180,3.3180,6
2010-03-16,03:55:00,3.3175,3.3175,3.3175,3.3175,4
2010-03-16,04:00:00,3.3180,3.3200,3.3180,3.3190,16
2010-03-16,04:05:00,3.3200,3.3200,3.3190,3.3195,6
2010-03-16,04:10:00,3.3200,3.3200,3.3175,3.3200,18
2010-03-16,04:15:00,3.3200,3.3200,3.3195,3.3195,13
2010-03-16,04:20:00,3.3200,3.3200,3.3180,3.3180,3
2010-03-16,04:25:00,3.3205,3.3215,3.3205,3.3215,5
2010-03-16,04:30:00,3.3210,3.3215,3.3210,3.3215,3
2010-03-16,04:35:00,3.3220,3.3220,3.3150,3.3150,12
2010-03-16,04:40:00,3.3215,3.3215,3.3190,3.3190,6
2010-03-16,04:45:00,3.3200,3.3200,3.3190,3.3200,3
2010-03-16,04:50:00,3.3195,3.3195,3.3195,3.3195,5
2010-03-16,04:55:00,3.3190,3.3190,3.3170,3.3170,8
2010-03-16,05:00:00,3.3185,3.3185,3.3185,3.3185,4
2010-03-16,05:05:00,3.3200,3.3200,3.3200,3.3200,1
2010-03-16,05:10:00,3.3215,3.3225,3.3215,3.3225,6
2010-03-16,05:15:00,3.3150,3.3150,3.3150,3.3150,1
2010-03-16,06:00:00,3.3220,3.3250,3.3220,3.3250,5
2010-03-16,06:05:00,3.3210,3.3245,3.3210,3.3245,2
2010-03-16,06:10:00,3.3210,3.3210,3.3170,3.3170,4
2010-03-16,06:15:00,3.3170,3.3170,3.3170,3.3170,1
2010-03-16,06:25:00,3.3180,3.3180,3.3180,3.3180,1
2010-03-16,06:30:00,3.3210,3.3210,3.3210,3.3210,1
2010-03-16,06:35:00,3.3215,3.3215,3.3215,3.3215,2
2010-03-16,06:40:00,3.3200,3.3200,3.3200,3.3200,1
2010-03-16,06:55:00,3.3190,3.3190,3.3175,3.3175,2
2010-03-16,07:00:00,3.3200,3.3200,3.3200,3.3200,1
2010-03-16,07:05:00,3.3200,3.3200,3.3200,3.3200,1
2010-03-16,07:15:00,3.3180,3.3180,3.3155,3.3155,7
2010-03-16,07:20:00,3.3155,3.3155,3.3155,3.3155,3
2010-03-16,07:25:00,3.3165,3.3180,3.3165,3.3180,6
2010-03-16,07:30:00,3.3200,3.3235,3.3200,3.3235,6
2010-03-16,07:40:00,3.3230,3.3230,3.3230,3.3230,1
2010-03-16,07:45:00,3.3230,3.3240,3.3230,3.3240,4
2010-03-16,07:55:00,3.3220,3.3230,3.3205,3.3230,3
2010-03-16,08:00:00,3.3210,3.3215,3.3195,3.3215,14
2010-03-16,08:05:00,3.3205,3.3205,3.3205,3.3205,1
2010-03-16,08:15:00,3.3200,3.3215,3.3195,3.3215,4
2010-03-16,08:20:00,3.3215,3.3215,3.3195,3.3195,6
2010-03-16,08:30:00,3.3195,3.3220,3.3190,3.3200,9
2010-03-16,08:35:00,3.3200,3.3200,3.3185,3.3200,7
2010-03-16,08:40:00,3.3200,3.3200,3.3190,3.3190,10
2010-03-16,08:45:00,3.3200,3.3200,3.3185,3.3185,2
2010-03-16,08:50:00,3.3185,3.3185,3.3160,3.3160,13
2010-03-16,08:55:00,3.3170,3.3240,3.3160,3.3240,23
2010-03-16,09:00:00,3.3205,3.3250,3.3165,3.3220,62
2010-03-16,09:05:00,3.3210,3.3250,3.3195,3.3250,32
2010-03-16,09:10:00,3.3250,3.3270,3.3205,3.3225,49
2010-03-16,09:15:00,3.3225,3.3225,3.3125,3.3130,71
2010-03-16,09:20:00,3.3120,3.3180,3.3120,3.3140,51
2010-03-16,09:25:00,3.3140,3.3150,3.3110,3.3110,30
2010-03-16,09:30:00,3.3110,3.3165,3.3100,3.3165,46
2010-03-16,09:35:00,3.3175,3.3175,3.3135,3.3145,28
2010-03-16,09:40:00,3.3140,3.3185,3.3140,3.3160,20
2010-03-16,09:45:00,3.3175,3.3175,3.3145,3.3145,15
2010-03-16,09:50:00,3.3165,3.3200,3.3165,3.3200,18
2010-03-16,09:55:00,3.3220,3.3250,3.3220,3.3235,36
2010-03-16,10:00:00,3.3245,3.3260,3.3240,3.3250,19
2010-03-16,10:05:00,3.3230,3.3255,3.3230,3.3255,12
2010-03-16,10:10:00,3.3260,3.3280,3.3220,3.3265,40
2010-03-16,10:15:00,3.3275,3.3275,3.3265,3.3265,14
2010-03-16,10:20:00,3.3255,3.3255,3.3255,3.3255,2
2010-03-16,10:25:00,3.3265,3.3330,3.3265,3.3290,59
2010-03-16,10:30:00,3.3285,3.3320,3.3275,3.3275,36
2010-03-16,10:35:00,3.3285,3.3290,3.3265,3.3265,15
2010-03-16,10:40:00,3.3265,3.3285,3.3265,3.3280,14
2010-03-16,10:50:00,3.3290,3.3300,3.3280,3.3300,9
2010-03-16,11:00:00,3.3300,3.3360,3.3300,3.3360,82
2010-03-16,11:05:00,3.3360,3.3375,3.3350,3.3365,32
2010-03-16,11:10:00,3.3345,3.3360,3.3345,3.3360,2
2010-03-16,11:15:00,3.3350,3.3360,3.3345,3.3350,5
2010-03-16,11:20:00,3.3350,3.3350,3.3345,3.3345,5
2010-03-16,11:25:00,3.3350,3.3360,3.3325,3.3360,16
2010-03-16,11:30:00,3.3340,3.3340,3.3335,3.3340,4
2010-03-16,11:35:00,3.3350,3.3350,3.3335,3.3350,5
2010-03-16,11:40:00,3.3350,3.3355,3.3335,3.3355,8
2010-03-16,11:45:00,3.3355,3.3355,3.3335,3.3335,12
2010-03-16,11:50:00,3.3340,3.3340,3.3335,3.3335,5
2010-03-16,11:55:00,3.3355,3.3355,3.3340,3.3350,8
2010-03-16,12:00:00,3.3360,3.3365,3.3350,3.3365,38
2010-03-16,12:05:00,3.3365,3.3375,3.3365,3.3375,18
2010-03-16,12:15:00,3.3345,3.3345,3.3345,3.3345,2
2010-03-16,12:20:00,3.3350,3.3350,3.3345,3.3345,6
2010-03-16,12:25:00,3.3345,3.3370,3.3345,3.3350,16
2010-03-16,12:30:00,3.3350,3.3365,3.3350,3.3365,39
2010-03-16,12:35:00,3.3365,3.3370,3.3350,3.3350,32
2010-03-16,12:40:00,3.3350,3.3350,3.3340,3.3340,10
2010-03-16,12:45:00,3.3345,3.3355,3.3345,3.3355,5
2010-03-16,12:50:00,3.3355,3.3365,3.3350,3.3350,6
2010-03-16,12:55:00,3.3345,3.3350,3.3340,3.3350,12
2010-03-16,13:00:00,3.3350,3.3350,3.3345,3.3345,12
2010-03-16,13:05:00,3.3340,3.3340,3.3340,3.3340,4
2010-03-16,13:10:00,3.3340,3.3345,3.3340,3.3345,10
2010-03-16,13:15:00,3.3340,3.3350,3.3340,3.3350,7
2010-03-16,13:20:00,3.3340,3.3345,3.3340,3.3340,24
2010-03-16,13:25:00,3.3335,3.3335,3.3320,3.3330,25
2010-03-16,13:30:00,3.3315,3.3335,3.3310,3.3310,32
2010-03-16,13:35:00,3.3305,3.3325,3.3305,3.3325,13
2010-03-16,13:40:00,3.3325,3.3330,3.3325,3.3330,13
2010-03-16,13:45:00,3.3320,3.3320,3.3320,3.3320,3
2010-03-16,13:50:00,3.3315,3.3315,3.3300,3.3305,16
2010-03-16,13:55:00,3.3300,3.3300,3.3280,3.3290,17
2010-03-16,14:00:00,3.3295,3.3300,3.3280,3.3300,9
2010-03-16,14:05:00,3.3305,3.3320,3.3290,3.3320,16
2010-03-16,14:10:00,3.3315,3.3345,3.3315,3.3345,16
2010-03-16,14:15:00,3.3345,3.3360,3.3345,3.3360,10
2010-03-16,14:20:00,3.3340,3.3350,3.3330,3.3350,9
2010-03-16,14:25:00,3.3335,3.3335,3.3315,3.3330,26
2010-03-16,14:30:00,3.3335,3.3355,3.3315,3.3345,18
2010-03-16,14:35:00,3.3345,3.3370,3.3340,3.3370,38
2010-03-16,14:40:00,3.3375,3.3380,3.3320,3.3320,38
2010-03-16,14:45:00,3.3350,3.3360,3.3340,3.3345,15
2010-03-16,14:50:00,3.3335,3.3345,3.3335,3.3345,7
2010-03-16,14:55:00,3.3355,3.3375,3.3335,3.3365,40
2010-03-16,15:00:00,3.3360,3.3370,3.3345,3.3345,39
2010-03-16,15:05:00,3.3355,3.3360,3.3350,3.3350,27
2010-03-16,15:10:00,3.3355,3.3355,3.3335,3.3340,16
2010-03-16,15:15:00,3.3340,3.3365,3.3340,3.3365,12
2010-03-16,15:20:00,3.3355,3.3355,3.3340,3.3340,8
2010-03-16,15:25:00,3.3335,3.3340,3.3325,3.3325,18
2010-03-16,15:30:00,3.3320,3.3335,3.3295,3.3300,66
2010-03-16,15:35:00,3.3305,3.3310,3.3285,3.3295,26
2010-03-16,15:40:00,3.3285,3.3305,3.3285,3.3300,26
2010-03-16,15:45:00,3.3300,3.3300,3.3295,3.3295,2
2010-03-16,15:50:00,3.3295,3.3320,3.3290,3.3320,21
2010-03-16,15:55:00,3.3320,3.3325,3.3300,3.3300,31
2010-03-16,16:00:00,3.3300,3.3370,3.3300,3.3370,72
2010-03-16,16:05:00,3.3370,3.3400,3.3350,3.3350,141
2010-03-16,16:10:00,3.3360,3.3375,3.3340,3.3375,113
2010-03-16,16:15:00,3.3380,3.3400,3.3370,3.3390,76
2010-03-16,16:20:00,3.3400,3.3425,3.3400,3.3415,78
2010-03-16,16:25:00,3.3410,3.3440,3.3410,3.3435,156
2010-03-16,16:30:00,3.3440,3.3450,3.3410,3.3410,65
2010-03-16,16:35:00,3.3410,3.3435,3.3405,3.3420,54
2010-03-16,16:40:00,3.3435,3.3455,3.3430,3.3430,46
2010-03-16,16:45:00,3.3425,3.3455,3.3415,3.3455,41
2010-03-16,16:50:00,3.3450,3.3450,3.3430,3.3430,33
2010-03-16,16:55:00,3.3425,3.3430,3.3410,3.3410,25
2010-03-16,17:00:00,3.3405,3.3425,3.3400,3.3420,46
2010-03-16,17:05:00,3.3415,3.3430,3.3415,3.3425,30
2010-03-16,17:10:00,3.3435,3.3440,3.3420,3.3420,48
2010-03-16,17:15:00,3.3420,3.3420,3.3395,3.3400,10
2010-03-16,17:20:00,3.3395,3.3415,3.3395,3.3415,12
2010-03-16,17:25:00,3.3415,3.3415,3.3390,3.3410,23
2010-03-16,17:30:00,3.3415,3.3425,3.3405,3.3405,29
2010-03-16,17:35:00,3.3405,3.3415,3.3390,3.3410,35
2010-03-16,17:40:00,3.3390,3.3425,3.3385,3.3410,68
2010-03-16,17:45:00,3.3420,3.3450,3.3420,3.3445,19
2010-03-16,17:50:00,3.3450,3.3480,3.3450,3.3470,50
2010-03-16,17:55:00,3.3470,3.3485,3.3455,3.3480,34
2010-03-16,18:00:00,3.3485,3.3510,3.3480,3.3490,101
2010-03-16,18:05:00,3.3480,3.3480,3.3435,3.3445,47
2010-03-16,18:10:00,3.3435,3.3445,3.3435,3.3440,10
2010-03-16,18:15:00,3.3450,3.3470,3.3445,3.3455,59
2010-03-16,18:20:00,3.3465,3.3495,3.3460,3.3490,45
2010-03-16,18:25:00,3.3480,3.3500,3.3470,3.3470,39
2010-03-16,18:30:00,3.3455,3.3455,3.3440,3.3450,12
2010-03-16,18:35:00,3.3440,3.3450,3.3425,3.3450,110
2010-03-16,18:40:00,3.3450,3.3460,3.3435,3.3445,52
2010-03-16,18:45:00,3.3445,3.3450,3.3420,3.3430,30
2010-03-16,18:50:00,3.3430,3.3440,3.3415,3.3440,22
2010-03-16,18:55:00,3.3435,3.3460,3.3435,3.3445,24
2010-03-16,19:00:00,3.3450,3.3515,3.3450,3.3500,110
2010-03-16,19:05:00,3.3495,3.3500,3.3450,3.3460,62
2010-03-16,19:10:00,3.3475,3.3480,3.3440,3.3470,48
2010-03-16,19:15:00,3.3465,3.3490,3.3460,3.3470,31
2010-03-16,19:20:00,3.3470,3.3495,3.3460,3.3480,123
2010-03-16,19:25:00,3.3475,3.3490,3.3450,3.3460,72
2010-03-16,19:30:00,3.3460,3.3485,3.3460,3.3470,54
2010-03-16,19:35:00,3.3480,3.3490,3.3470,3.3470,44
2010-03-16,19:40:00,3.3470,3.3480,3.3460,3.3480,59
2010-03-16,19:45:00,3.3480,3.3490,3.3405,3.3405,157
2010-03-16,19:50:00,3.3410,3.3415,3.3390,3.3400,62
2010-03-16,19:55:00,3.3405,3.3425,3.3400,3.3410,45
2010-03-16,20:00:00,3.3410,3.3425,3.3405,3.3420,36
2010-03-16,20:05:00,3.3415,3.3430,3.3400,3.3425,71
2010-03-16,20:10:00,3.3420,3.3495,3.3420,3.3475,424
2010-03-16,20:15:00,3.3480,3.3515,3.3470,3.3485,182
2010-03-16,20:20:00,3.3490,3.3510,3.3480,3.3485,141
2010-03-16,20:25:00,3.3485,3.3495,3.3475,3.3480,160
2010-03-16,20:30:00,3.3495,3.3540,3.3480,3.3490,401
2010-03-16,20:35:00,3.3490,3.3525,3.3465,3.3500,308
2010-03-16,20:40:00,3.3490,3.3500,3.3475,3.3475,144
2010-03-16,20:45:00,3.3475,3.3475,3.3440,3.3475,148
2010-03-16,20:50:00,3.3475,3.3580,3.3470,3.3525,450
2010-03-16,20:55:00,3.3530,3.3575,3.3510,3.3565,232
2010-03-16,21:00:00,3.3570,3.3655,3.3560,3.3625,931
2010-03-16,21:05:00,3.3630,3.3690,3.3615,3.3640,410
2010-03-16,21:10:00,3.3650,3.3685,3.3640,3.3655,263
2010-03-16,21:15:00,3.3655,3.3660,3.3610,3.3630,169
2010-03-16,21:20:00,3.3630,3.3680,3.3620,3.3650,157
2010-03-16,21:25:00,3.3660,3.3680,3.3655,3.3665,137
2010-03-16,21:30:00,3.3670,3.3700,3.3620,3.3625,238
2010-03-16,21:35:00,3.3630,3.3660,3.3630,3.3630,184
2010-03-16,21:40:00,3.3625,3.3630,3.3585,3.3620,317
2010-03-16,21:45:00,3.3625,3.3630,3.3595,3.3605,184
2010-03-16,21:50:00,3.3610,3.3615,3.3585,3.3600,175
2010-03-16,21:55:00,3.3605,3.3640,3.3590,3.3640,98
2010-03-16,22:00:00,3.3635,3.3665,3.3620,3.3650,226
2010-03-16,22:05:00,3.3645,3.3765,3.3610,3.3740,786
2010-03-16,22:10:00,3.3745,3.3765,3.3715,3.3735,415
2010-03-16,22:15:00,3.3735,3.3755,3.3665,3.3685,288
2010-03-16,22:20:00,3.3680,3.3700,3.3645,3.3675,278
2010-03-16,22:25:00,3.3680,3.3735,3.3670,3.3720,337
2010-03-16,22:30:00,3.3725,3.3750,3.3710,3.3710,119
2010-03-16,22:35:00,3.3700,3.3720,3.3660,3.3675,223
2010-03-16,22:40:00,3.3675,3.3680,3.3645,3.3665,217
2010-03-16,22:45:00,3.3670,3.3680,3.3645,3.3650,106
2010-03-16,22:50:00,3.3655,3.3675,3.3655,3.3660,91
2010-03-16,22:55:00,3.3665,3.3810,3.3655,3.3775,832
2010-03-16,23:00:00,3.3785,3.3830,3.3755,3.3795,442
2010-03-16,23:05:00,3.3795,3.3840,3.3775,3.3780,597
2010-03-16,23:10:00,3.3775,3.3790,3.3700,3.3710,361
2010-03-16,23:15:00,3.3710,3.3735,3.3705,3.3735,310
2010-03-16,23:20:00,3.3740,3.3750,3.3710,3.3720,101
2010-03-16,23:25:00,3.3725,3.3745,3.3725,3.3745,118
2010-03-16,23:30:00,3.3740,3.3755,3.3690,3.3695,290
2010-03-16,23:35:00,3.3705,3.3755,3.3690,3.3735,155
2010-03-16,23:40:00,3.3735,3.3745,3.3725,3.3735,84
2010-03-16,23:45:00,3.3725,3.3760,3.3720,3.3725,60
2010-03-16,23:50:00,3.3725,3.3730,3.3700,3.3720,89
2010-03-16,23:55:00,3.3720,3.3745,3.3705,3.3730,115
2010-03-17,00:00:00,3.3730,3.3735,3.3710,3.3725,59
2010-03-17,00:05:00,3.3735,3.3790,3.3720,3.3745,122
2010-03-17,00:10:00,3.3750,3.3770,3.3715,3.3720,153
2010-03-17,00:15:00,3.3720,3.3730,3.3690,3.3695,135
2010-03-17,00:20:00,3.3700,3.3705,3.3635,3.3640,169
2010-03-17,00:25:00,3.3635,3.3670,3.3610,3.3640,242
2010-03-17,00:30:00,3.3645,3.3665,3.3635,3.3650,108
2010-03-17,00:35:00,3.3655,3.3665,3.3615,3.3630,120
2010-03-17,00:40:00,3.3630,3.3635,3.3610,3.3625,79
2010-03-17,00:45:00,3.3625,3.3635,3.3615,3.3635,94
2010-03-17,00:50:00,3.3640,3.3670,3.3630,3.3630,185
2010-03-17,00:55:00,3.3630,3.3665,3.3610,3.3640,359
2010-03-17,01:00:00,3.3650,3.3660,3.3585,3.3585,318
2010-03-17,01:05:00,3.3585,3.3610,3.3565,3.3600,85
2010-03-17,01:10:00,3.3600,3.3620,3.3595,3.3610,71
2010-03-17,01:15:00,3.3605,3.3620,3.3600,3.3610,51
2010-03-17,01:20:00,3.3610,3.3630,3.3605,3.3630,42
2010-03-17,01:25:00,3.3630,3.3650,3.3610,3.3615,34
2010-03-17,01:30:00,3.3620,3.3625,3.3605,3.3625,49
2010-03-17,01:35:00,3.3625,3.3640,3.3615,3.3640,39
2010-03-17,01:40:00,3.3640,3.3660,3.3640,3.3655,41
2010-03-17,01:45:00,3.3655,3.3655,3.3635,3.3635,30
2010-03-17,01:50:00,3.3635,3.3635,3.3580,3.3590,61
2010-03-17,01:55:00,3.3595,3.3620,3.3565,3.3585,111
2010-03-17,02:00:00,3.3590,3.3595,3.3570,3.3580,16
2010-03-17,02:05:00,3.3575,3.3635,3.3575,3.3620,59
2010-03-17,02:10:00,3.3630,3.3680,3.3615,3.3670,72
2010-03-17,02:15:00,3.3680,3.3715,3.3620,3.3690,226
2010-03-17,02:20:00,3.3700,3.3720,3.3665,3.3685,86
2010-03-17,02:25:00,3.3700,3.3705,3.3670,3.3680,33
2010-03-17,02:30:00,3.3680,3.3680,3.3645,3.3650,21
2010-03-17,02:35:00,3.3650,3.3660,3.3610,3.3615,64
2010-03-17,02:40:00,3.3610,3.3630,3.3565,3.3630,98
2010-03-17,02:45:00,3.3630,3.3645,3.3630,3.3640,10
2010-03-17,02:50:00,3.3635,3.3695,3.3635,3.3665,15
2010-03-17,02:55:00,3.3675,3.3710,3.3675,3.3685,40
2010-03-17,03:00:00,3.3680,3.3710,3.3680,3.3710,52
2010-03-17,03:05:00,3.3710,3.3710,3.3660,3.3660,21
2010-03-17,03:10:00,3.3675,3.3695,3.3675,3.3695,8
2010-03-17,03:15:00,3.3700,3.3785,3.3700,3.3760,83
2010-03-17,03:20:00,3.3765,3.3775,3.3750,3.3775,21
2010-03-17,03:25:00,3.3760,3.3765,3.3745,3.3750,6
2010-03-17,03:30:00,3.3755,3.3760,3.3650,3.3760,10
2010-03-17,03:35:00,3.3760,3.3760,3.3755,3.3755,8
2010-03-17,03:40:00,3.3765,3.3800,3.3750,3.3765,49
2010-03-17,03:45:00,3.3755,3.3780,3.3755,3.3780,13
2010-03-17,03:50:00,3.3775,3.3790,3.3770,3.3790,9
2010-03-17,03:55:00,3.3775,3.3775,3.3755,3.3755,12
2010-03-17,04:00:00,3.3755,3.3775,3.3755,3.3755,5
2010-03-17,04:05:00,3.3755,3.3755,3.3755,3.3755,5
2010-03-17,04:10:00,3.3755,3.3755,3.3755,3.3755,2
2010-03-17,04:15:00,3.3760,3.3770,3.3760,3.3760,5
2010-03-17,04:20:00,3.3760,3.3760,3.3750,3.3750,5
2010-03-17,04:25:00,3.3770,3.3770,3.3760,3.3760,3
2010-03-17,04:30:00,3.3750,3.3760,3.3750,3.3760,3
2010-03-17,04:35:00,3.3650,3.3760,3.3650,3.3760,2
2010-03-17,04:40:00,3.3770,3.3770,3.3770,3.3770,4
2010-03-17,04:55:00,3.3765,3.3780,3.3760,3.3765,9
2010-03-17,05:00:00,3.3765,3.3765,3.3765,3.3765,1
2010-03-17,05:10:00,3.3775,3.3780,3.3760,3.3760,5
2010-03-17,05:15:00,3.3650,3.3650,3.3650,3.3650,1
2010-03-17,06:00:00,3.3740,3.3760,3.3740,3.3760,4
2010-03-17,06:05:00,3.3750,3.3765,3.3720,3.3765,11
2010-03-17,06:10:00,3.3750,3.3765,3.3750,3.3765,3
2010-03-17,06:15:00,3.3750,3.3750,3.3750,3.3750,1
2010-03-17,06:20:00,3.3775,3.3775,3.3775,3.3775,1
2010-03-17,06:25:00,3.3775,3.3780,3.3775,3.3780,2
2010-03-17,06:30:00,3.3790,3.3790,3.3790,3.3790,1
2010-03-17,06:35:00,3.3795,3.3800,3.3785,3.3785,8
2010-03-17,06:40:00,3.3790,3.3815,3.3785,3.3815,22
2010-03-17,06:45:00,3.3810,3.3815,3.3810,3.3815,2
2010-03-17,06:50:00,3.3810,3.3810,3.3805,3.3805,2
2010-03-17,06:55:00,3.3815,3.3815,3.3815,3.3815,1
2010-03-17,07:00:00,3.3810,3.3820,3.3805,3.3805,6
2010-03-17,07:05:00,3.3805,3.3805,3.3805,3.3805,1
2010-03-17,07:10:00,3.3805,3.3820,3.3805,3.3820,2
2010-03-17,07:20:00,3.3800,3.3800,3.3800,3.3800,1
2010-03-17,07:25:00,3.3800,3.3820,3.3795,3.3820,5
2010-03-17,07:30:00,3.3825,3.3825,3.3825,3.3825,2
2010-03-17,07:35:00,3.3800,3.3800,3.3800,3.3800,3
2010-03-17,07:40:00,3.3795,3.3795,3.3795,3.3795,2
2010-03-17,07:45:00,3.3810,3.3820,3.3810,3.3810,7
2010-03-17,07:50:00,3.3805,3.3805,3.3800,3.3800,2
2010-03-17,07:55:00,3.3820,3.3820,3.3815,3.3815,2
2010-03-17,08:00:00,3.3785,3.3785,3.3745,3.3745,8
2010-03-17,08:05:00,3.3770,3.3770,3.3770,3.3770,1
2010-03-17,08:15:00,3.3775,3.3775,3.3765,3.3765,6
2010-03-17,08:20:00,3.3760,3.3760,3.3760,3.3760,1
2010-03-17,08:25:00,3.3745,3.3745,3.3745,3.3745,1
2010-03-17,08:30:00,3.3745,3.3765,3.3745,3.3765,4
2010-03-17,08:35:00,3.3780,3.3800,3.3780,3.3800,11
2010-03-17,08:40:00,3.3800,3.3810,3.3800,3.3810,7
2010-03-17,08:45:00,3.3800,3.3805,3.3800,3.3805,6
2010-03-17,08:50:00,3.3810,3.3835,3.3810,3.3820,38
2010-03-17,08:55:00,3.3815,3.3815,3.3800,3.3800,31
2010-03-17,09:00:00,3.3800,3.3820,3.3730,3.3805,61
2010-03-17,09:05:00,3.3805,3.3810,3.3755,3.3755,20
2010-03-17,09:10:00,3.3740,3.3740,3.3730,3.3740,11
2010-03-17,09:15:00,3.3725,3.3740,3.3715,3.3740,23
2010-03-17,09:20:00,3.3735,3.3740,3.3730,3.3730,12
2010-03-17,09:25:00,3.3745,3.3780,3.3745,3.3770,6
2010-03-17,09:30:00,3.3775,3.3830,3.3770,3.3815,28
2010-03-17,09:35:00,3.3820,3.3820,3.3800,3.3820,9
2010-03-17,09:40:00,3.3805,3.3810,3.3800,3.3800,9
2010-03-17,09:45:00,3.3805,3.3805,3.3795,3.3795,8
2010-03-17,09:50:00,3.3805,3.3805,3.3775,3.3800,21
2010-03-17,09:55:00,3.3805,3.3805,3.3800,3.3805,28
2010-03-17,10:00:00,3.3815,3.3820,3.3805,3.3805,7
2010-03-17,10:05:00,3.3800,3.3800,3.3800,3.3800,3
2010-03-17,10:10:00,3.3800,3.3800,3.3790,3.3790,5
2010-03-17,10:20:00,3.3765,3.3775,3.3765,3.3775,3
2010-03-17,10:25:00,3.3765,3.3770,3.3760,3.3760,4
2010-03-17,10:30:00,3.3765,3.3775,3.3760,3.3775,11
2010-03-17,10:35:00,3.3780,3.3780,3.3775,3.3775,3
2010-03-17,10:40:00,3.3790,3.3790,3.3780,3.3780,5
2010-03-17,10:50:00,3.3795,3.3795,3.3795,3.3795,1
2010-03-17,10:55:00,3.3785,3.3805,3.3785,3.3805,12
2010-03-17,11:05:00,3.3795,3.3825,3.3795,3.3825,38
2010-03-17,11:10:00,3.3825,3.3825,3.3815,3.3820,26
2010-03-17,11:15:00,3.3825,3.3835,3.3820,3.3835,7
2010-03-17,11:20:00,3.3820,3.3870,3.3820,3.3870,84
2010-03-17,11:25:00,3.3855,3.3900,3.3855,3.3880,125
2010-03-17,11:30:00,3.3880,3.3900,3.3870,3.3885,45
2010-03-17,11:35:00,3.3890,3.3960,3.3890,3.3950,210
2010-03-17,11:40:00,3.3950,3.3955,3.3945,3.3950,26
2010-03-17,11:45:00,3.3950,3.3950,3.3940,3.3940,3
2010-03-17,11:50:00,3.3940,3.3960,3.3935,3.3955,49
2010-03-17,11:55:00,3.3950,3.3955,3.3950,3.3955,2
2010-03-17,12:00:00,3.3935,3.3935,3.3930,3.3930,2
2010-03-17,12:05:00,3.3935,3.3935,3.3935,3.3935,4
2010-03-17,12:10:00,3.3945,3.3960,3.3940,3.3950,5
2010-03-17,12:15:00,3.3935,3.3940,3.3935,3.3935,11
2010-03-17,12:20:00,3.3935,3.3945,3.3935,3.3945,6
2010-03-17,12:25:00,3.3940,3.3950,3.3935,3.3950,12
2010-03-17,12:30:00,3.3945,3.3945,3.3910,3.3930,40
2010-03-17,12:35:00,3.3930,3.3950,3.3925,3.3950,16
2010-03-17,12:40:00,3.3955,3.3970,3.3955,3.3960,23
2010-03-17,12:45:00,3.3965,3.3970,3.3960,3.3965,16
2010-03-17,12:50:00,3.3960,3.3965,3.3950,3.3965,11
2010-03-17,12:55:00,3.3945,3.3945,3.3940,3.3940,2
2010-03-17,13:00:00,3.3960,3.3960,3.3945,3.3945,3
2010-03-17,13:05:00,3.3960,3.3960,3.3945,3.3945,10
2010-03-17,13:10:00,3.3940,3.3940,3.3940,3.3940,2
2010-03-17,13:15:00,3.3930,3.3930,3.3930,3.3930,1
2010-03-17,13:20:00,3.3925,3.3940,3.3925,3.3940,5
2010-03-17,13:25:00,3.3945,3.3965,3.3935,3.3965,14
2010-03-17,13:30:00,3.3965,3.3985,3.3965,3.3985,44
2010-03-17,13:35:00,3.3985,3.3985,3.3955,3.3960,39
2010-03-17,13:40:00,3.3960,3.3975,3.3955,3.3975,13
2010-03-17,13:45:00,3.3975,3.3975,3.3955,3.3955,5
2010-03-17,13:50:00,3.3970,3.3980,3.3970,3.3970,15
2010-03-17,13:55:00,3.3970,3.3970,3.3965,3.3965,11
2010-03-17,14:00:00,3.3975,3.3975,3.3950,3.3975,25
2010-03-17,14:05:00,3.3965,3.3985,3.3965,3.3980,19
2010-03-17,14:10:00,3.3985,3.4000,3.3985,3.3995,30
2010-03-17,14:15:00,3.4000,3.4020,3.3995,3.4010,60
2010-03-17,14:20:00,3.4015,3.4015,3.3990,3.4010,51
2010-03-17,14:25:00,3.4020,3.4035,3.4010,3.4020,56
2010-03-17,14:30:00,3.4030,3.4045,3.4010,3.4015,32
2010-03-17,14:35:00,3.4010,3.4045,3.4010,3.4045,21
2010-03-17,14:40:00,3.4040,3.4045,3.4015,3.4020,70
2010-03-17,14:45:00,3.4025,3.4030,3.4020,3.4025,40
2010-03-17,14:50:00,3.4025,3.4035,3.4025,3.4035,22
2010-03-17,14:55:00,3.4040,3.4050,3.4030,3.4050,57
2010-03-17,15:00:00,3.4040,3.4085,3.4015,3.4075,159
2010-03-17,15:05:00,3.4075,3.4120,3.4065,3.4115,134
2010-03-17,15:10:00,3.4110,3.4185,3.4105,3.4140,152
2010-03-17,15:15:00,3.4140,3.4170,3.4135,3.4150,32
2010-03-17,15:20:00,3.4145,3.4150,3.4130,3.4135,52
2010-03-17,15:25:00,3.4130,3.4145,3.4125,3.4135,66
2010-03-17,15:30:00,3.4135,3.4140,3.4115,3.4125,34
2010-03-17,15:35:00,3.4135,3.4155,3.4125,3.4150,18
2010-03-17,15:40:00,3.4150,3.4150,3.4125,3.4135,28
2010-03-17,15:45:00,3.4140,3.4140,3.4110,3.4110,42
2010-03-17,15:50:00,3.4115,3.4115,3.4095,3.4095,28
2010-03-17,15:55:00,3.4085,3.4130,3.4075,3.4105,34
2010-03-17,16:00:00,3.4120,3.4150,3.4115,3.4125,107
2010-03-17,16:05:00,3.4125,3.4130,3.4095,3.4100,42
2010-03-17,16:10:00,3.4100,3.4115,3.4080,3.4090,90
2010-03-17,16:15:00,3.4085,3.4105,3.4070,3.4090,47
2010-03-17,16:20:00,3.4085,3.4085,3.4070,3.4075,13
2010-03-17,16:25:00,3.4070,3.4080,3.4060,3.4080,22
2010-03-17,16:30:00,3.4075,3.4110,3.4075,3.4090,55
2010-03-17,16:35:00,3.4090,3.4115,3.4090,3.4105,29
2010-03-17,16:40:00,3.4100,3.4100,3.4090,3.4090,11
2010-03-17,16:45:00,3.4090,3.4095,3.4080,3.4090,22
2010-03-17,16:50:00,3.4080,3.4085,3.4060,3.4070,65
2010-03-17,16:55:00,3.4070,3.4085,3.4055,3.4065,25
2010-03-17,17:00:00,3.4055,3.4075,3.4055,3.4055,17
2010-03-17,17:05:00,3.4065,3.4080,3.4055,3.4070,19
2010-03-17,17:10:00,3.4070,3.4070,3.4060,3.4060,8
2010-03-17,17:15:00,3.4065,3.4065,3.4055,3.4060,9
2010-03-17,17:20:00,3.4060,3.4080,3.4060,3.4080,52
2010-03-17,17:25:00,3.4080,3.4085,3.4075,3.4075,21
2010-03-17,17:30:00,3.4075,3.4090,3.4060,3.4090,56
2010-03-17,17:35:00,3.4080,3.4085,3.4055,3.4065,42
2010-03-17,17:40:00,3.4065,3.4065,3.4040,3.4060,70
2010-03-17,17:45:00,3.4065,3.4080,3.4050,3.4060,38
2010-03-17,17:50:00,3.4060,3.4060,3.3995,3.4020,203
2010-03-17,17:55:00,3.4030,3.4065,3.4030,3.4050,45
2010-03-17,18:00:00,3.4055,3.4095,3.4055,3.4075,31
2010-03-17,18:05:00,3.4070,3.4090,3.4070,3.4090,38
2010-03-17,18:10:00,3.4100,3.4130,3.4080,3.4130,73
2010-03-17,18:15:00,3.4130,3.4150,3.4110,3.4130,110
2010-03-17,18:20:00,3.4125,3.4135,3.4120,3.4135,28
2010-03-17,18:25:00,3.4135,3.4150,3.4130,3.4145,19
2010-03-17,18:30:00,3.4145,3.4180,3.4145,3.4175,98
2010-03-17,18:35:00,3.4175,3.4245,3.4175,3.4235,277
2010-03-17,18:40:00,3.4235,3.4235,3.4200,3.4200,95
2010-03-17,18:45:00,3.4205,3.4220,3.4180,3.4215,67
2010-03-17,18:50:00,3.4215,3.4220,3.4180,3.4180,35
2010-03-17,18:55:00,3.4185,3.4190,3.4130,3.4160,129
2010-03-17,19:00:00,3.4165,3.4170,3.4140,3.4145,45
2010-03-17,19:05:00,3.4160,3.4175,3.4150,3.4150,33
2010-03-17,19:10:00,3.4150,3.4150,3.4125,3.4145,37
2010-03-17,19:15:00,3.4140,3.4180,3.4130,3.4180,33
2010-03-17,19:20:00,3.4165,3.4170,3.4160,3.4165,9
2010-03-17,19:25:00,3.4165,3.4170,3.4140,3.4140,30
2010-03-17,19:30:00,3.4140,3.4180,3.4140,3.4150,67
2010-03-17,19:35:00,3.4140,3.4150,3.4110,3.4130,67
2010-03-17,19:40:00,3.4130,3.4135,3.4085,3.4095,89
2010-03-17,19:45:00,3.4095,3.4110,3.4090,3.4100,28
2010-03-17,19:50:00,3.4095,3.4095,3.4065,3.4090,76
2010-03-17,19:55:00,3.4100,3.4100,3.4065,3.4070,60
2010-03-17,20:00:00,3.4075,3.4100,3.4035,3.4040,306
2010-03-17,20:05:00,3.4045,3.4075,3.4025,3.4075,141
2010-03-17,20:10:00,3.4080,3.4100,3.4050,3.4055,234
2010-03-17,20:15:00,3.4060,3.4070,3.4045,3.4055,110
2010-03-17,20:20:00,3.4060,3.4065,3.4005,3.4005,264
2010-03-17,20:25:00,3.4010,3.4070,3.4005,3.4065,152
2010-03-17,20:30:00,3.4065,3.4140,3.4045,3.4130,318
2010-03-17,20:35:00,3.4130,3.4130,3.4050,3.4065,300
2010-03-17,20:40:00,3.4070,3.4085,3.3980,3.4005,364
2010-03-17,20:45:00,3.4005,3.4020,3.3990,3.4010,144
2010-03-17,20:50:00,3.4005,3.4050,3.4005,3.4035,84
2010-03-17,20:55:00,3.4040,3.4050,3.4025,3.4040,82
2010-03-17,21:00:00,3.4045,3.4095,3.4040,3.4055,131
2010-03-17,21:05:00,3.4065,3.4075,3.4025,3.4040,66
2010-03-17,21:10:00,3.4035,3.4040,3.3975,3.3985,206
2010-03-17,21:15:00,3.3990,3.4005,3.3955,3.3960,182
2010-03-17,21:20:00,3.3960,3.3980,3.3930,3.3960,219
2010-03-17,21:25:00,3.3970,3.4020,3.3970,3.4000,144
2010-03-17,21:30:00,3.4005,3.4360,3.4000,3.4120,987
2010-03-17,21:35:00,3.4120,3.4140,3.4100,3.4135,322
2010-03-17,21:40:00,3.4140,3.4190,3.4140,3.4170,482
2010-03-17,21:45:00,3.4170,3.4195,3.4145,3.4155,228
2010-03-17,21:50:00,3.4155,3.4160,3.4080,3.4090,274
2010-03-17,21:55:00,3.4085,3.4135,3.4055,3.4130,330
2010-03-17,22:00:00,3.4130,3.4165,3.4120,3.4135,335
2010-03-17,22:05:00,3.4140,3.4170,3.4130,3.4160,148
2010-03-17,22:10:00,3.4160,3.4175,3.4100,3.4125,223
2010-03-17,22:15:00,3.4125,3.4155,3.4120,3.4150,119
2010-03-17,22:20:00,3.4160,3.4170,3.4135,3.4140,120
2010-03-17,22:25:00,3.4135,3.4140,3.4095,3.4100,146
2010-03-17,22:30:00,3.4100,3.4120,3.4050,3.4090,356
2010-03-17,22:35:00,3.4080,3.4080,3.4000,3.4025,323
2010-03-17,22:40:00,3.4020,3.4070,3.4010,3.4070,184
2010-03-17,22:45:00,3.4060,3.4090,3.4045,3.4060,330
2010-03-17,22:50:00,3.4065,3.4065,3.4000,3.4015,307
2010-03-17,22:55:00,3.4020,3.4095,3.4020,3.4070,228
2010-03-17,23:00:00,3.4060,3.4110,3.4055,3.4090,215
2010-03-17,23:05:00,3.4090,3.4095,3.4055,3.4070,123
2010-03-17,23:10:00,3.4070,3.4120,3.4050,3.4100,150
2010-03-17,23:15:00,3.4115,3.4145,3.4070,3.4130,88
2010-03-17,23:20:00,3.4130,3.4155,3.4120,3.4120,224
2010-03-17,23:25:00,3.4125,3.4145,3.4110,3.4110,106
2010-03-17,23:30:00,3.4105,3.4140,3.4100,3.4120,103
2010-03-17,23:35:00,3.4115,3.4130,3.4080,3.4120,132
2010-03-17,23:40:00,3.4125,3.4145,3.4105,3.4135,73
2010-03-17,23:45:00,3.4140,3.4150,3.4095,3.4100,181
2010-03-17,23:50:00,3.4105,3.4115,3.4080,3.4100,181
2010-03-17,23:55:00,3.4105,3.4110,3.4070,3.4085,120
2010-03-18,00:00:00,3.4080,3.4080,3.4055,3.4060,105
2010-03-18,00:05:00,3.4060,3.4100,3.4060,3.4085,103
2010-03-18,00:10:00,3.4090,3.4090,3.4055,3.4070,57
2010-03-18,00:15:00,3.4075,3.4115,3.4075,3.4075,129
2010-03-18,00:20:00,3.4080,3.4110,3.4070,3.4105,130
2010-03-18,00:25:00,3.4095,3.4120,3.4085,3.4095,78
2010-03-18,00:30:00,3.4090,3.4100,3.4065,3.4100,89
2010-03-18,00:35:00,3.4100,3.4100,3.4055,3.4070,154
2010-03-18,00:40:00,3.4075,3.4080,3.4050,3.4060,102
2010-03-18,00:45:00,3.4065,3.4140,3.4060,3.4135,273
2010-03-18,00:50:00,3.4135,3.4175,3.4135,3.4140,339
2010-03-18,00:55:00,3.4140,3.4190,3.4120,3.4190,739
2010-03-18,01:00:00,3.4190,3.4195,3.4170,3.4190,281
2010-03-18,01:05:00,3.4185,3.4215,3.4185,3.4200,193
2010-03-18,01:10:00,3.4200,3.4215,3.4180,3.4210,76
2010-03-18,01:15:00,3.4215,3.4215,3.4190,3.4215,94
2010-03-18,01:20:00,3.4215,3.4220,3.4195,3.4210,91
2010-03-18,01:25:00,3.4215,3.4215,3.4180,3.4180,78
2010-03-18,01:30:00,3.4185,3.4235,3.4175,3.4230,123
2010-03-18,01:35:00,3.4235,3.4245,3.4225,3.4225,62
2010-03-18,01:40:00,3.4230,3.4245,3.4225,3.4245,78
2010-03-18,01:45:00,3.4240,3.4245,3.4230,3.4230,42
2010-03-18,01:50:00,3.4230,3.4245,3.4230,3.4235,43
2010-03-18,01:55:00,3.4240,3.4240,3.4220,3.4235,72
2010-03-18,02:00:00,3.4225,3.4235,3.4220,3.4235,61
2010-03-18,02:05:00,3.4225,3.4235,3.4220,3.4220,55
2010-03-18,02:10:00,3.4220,3.4240,3.4205,3.4220,41
2010-03-18,02:15:00,3.4220,3.4225,3.4215,3.4215,15
2010-03-18,02:20:00,3.4230,3.4230,3.4215,3.4230,6
2010-03-18,02:25:00,3.4230,3.4230,3.4220,3.4225,9
2010-03-18,02:30:00,3.4230,3.4235,3.4220,3.4220,73
2010-03-18,02:35:00,3.4220,3.4235,3.4220,3.4230,33
2010-03-18,02:40:00,3.4220,3.4230,3.4220,3.4225,10
2010-03-18,02:45:00,3.4235,3.4270,3.4235,3.4265,57
2010-03-18,02:50:00,3.4250,3.4250,3.4240,3.4250,20
2010-03-18,02:55:00,3.4250,3.4250,3.4220,3.4225,31
2010-03-18,03:00:00,3.4230,3.4230,3.4220,3.4225,7
2010-03-18,03:05:00,3.4230,3.4245,3.4230,3.4230,23
2010-03-18,03:10:00,3.4230,3.4230,3.4220,3.4225,10
2010-03-18,03:15:00,3.4220,3.4220,3.4205,3.4205,56
2010-03-18,03:20:00,3.4200,3.4200,3.4155,3.4185,93
2010-03-18,03:25:00,3.4180,3.4195,3.4155,3.4175,22
2010-03-18,03:30:00,3.4175,3.4205,3.4170,3.4175,40
2010-03-18,03:35:00,3.4175,3.4200,3.4170,3.4185,12
2010-03-18,03:40:00,3.4190,3.4190,3.4170,3.4175,10
2010-03-18,03:45:00,3.4175,3.4190,3.4150,3.4190,34
2010-03-18,03:50:00,3.4210,3.4225,3.4205,3.4205,22
2010-03-18,03:55:00,3.4200,3.4225,3.4200,3.4220,29
2010-03-18,04:00:00,3.4215,3.4245,3.4215,3.4230,16
2010-03-18,04:05:00,3.4245,3.4260,3.4220,3.4260,32
2010-03-18,04:10:00,3.4240,3.4260,3.4230,3.4230,7
2010-03-18,04:15:00,3.4220,3.4250,3.4220,3.4250,5
2010-03-18,04:20:00,3.4225,3.4245,3.4225,3.4240,9
2010-03-18,04:25:00,3.4230,3.4235,3.4230,3.4235,2
2010-03-18,04:30:00,3.4250,3.4265,3.4225,3.4225,11
2010-03-18,04:35:00,3.4225,3.4240,3.4225,3.4225,10
2010-03-18,04:40:00,3.4225,3.4250,3.4180,3.4180,4
2010-03-18,04:45:00,3.4235,3.4235,3.4220,3.4220,4
2010-03-18,04:50:00,3.4235,3.4235,3.4235,3.4235,2
2010-03-18,04:55:00,3.4245,3.4245,3.4245,3.4245,2
2010-03-18,05:00:00,3.4245,3.4270,3.4245,3.4270,4
2010-03-18,05:05:00,3.4270,3.4280,3.4250,3.4250,12
2010-03-18,05:15:00,3.4180,3.4180,3.4180,3.4180,1
2010-03-18,06:00:00,3.4245,3.4245,3.4245,3.4245,2
2010-03-18,06:05:00,3.4210,3.4210,3.4205,3.4205,2
2010-03-18,06:15:00,3.4235,3.4235,3.4235,3.4235,1
2010-03-18,06:25:00,3.4240,3.4280,3.4240,3.4280,6
2010-03-18,06:30:00,3.4255,3.4255,3.4250,3.4250,7
2010-03-18,06:35:00,3.4235,3.4235,3.4235,3.4235,1
2010-03-18,07:05:00,3.4235,3.4240,3.4235,3.4235,3
2010-03-18,07:10:00,3.4225,3.4225,3.4225,3.4225,1
2010-03-18,07:15:00,3.4210,3.4210,3.4195,3.4195,13
2010-03-18,07:20:00,3.4190,3.4190,3.4175,3.4175,14
2010-03-18,07:30:00,3.4200,3.4215,3.4200,3.4215,2
2010-03-18,07:35:00,3.4200,3.4200,3.4185,3.4185,4
2010-03-18,07:50:00,3.4190,3.4190,3.4190,3.4190,2
2010-03-18,07:55:00,3.4190,3.4190,3.4180,3.4180,5
2010-03-18,08:00:00,3.4175,3.4190,3.4175,3.4190,2
2010-03-18,08:05:00,3.4190,3.4190,3.4190,3.4190,1
2010-03-18,08:10:00,3.4190,3.4190,3.4175,3.4175,3
2010-03-18,08:15:00,3.4170,3.4195,3.4170,3.4195,10
2010-03-18,08:25:00,3.4200,3.4200,3.4200,3.4200,4
2010-03-18,08:30:00,3.4200,3.4200,3.4200,3.4200,4
2010-03-18,08:35:00,3.4195,3.4195,3.4160,3.4160,18
2010-03-18,08:40:00,3.4160,3.4170,3.4160,3.4170,5
2010-03-18,08:45:00,3.4160,3.4160,3.4150,3.4150,5
2010-03-18,08:50:00,3.4170,3.4175,3.4150,3.4150,4
2010-03-18,08:55:00,3.4145,3.4160,3.4125,3.4125,17
2010-03-18,09:00:00,3.4110,3.4135,3.4060,3.4070,93
2010-03-18,09:05:00,3.4070,3.4100,3.4040,3.4050,61
2010-03-18,09:10:00,3.4040,3.4060,3.4040,3.4055,21
2010-03-18,09:15:00,3.4065,3.4065,3.4030,3.4060,45
2010-03-18,09:20:00,3.4055,3.4060,3.4030,3.4030,24
2010-03-18,09:25:00,3.4025,3.4040,3.3985,3.4030,120
2010-03-18,09:30:00,3.4015,3.4030,3.4005,3.4030,8
2010-03-18,09:35:00,3.4040,3.4070,3.4040,3.4070,23
2010-03-18,09:40:00,3.4070,3.4100,3.4070,3.4080,18
2010-03-18,09:45:00,3.4090,3.4100,3.4070,3.4080,18
2010-03-18,09:50:00,3.4090,3.4130,3.4075,3.4125,17
2010-03-18,09:55:00,3.4130,3.4220,3.4130,3.4220,78
2010-03-18,10:00:00,3.4200,3.4225,3.4190,3.4195,27
2010-03-18,10:05:00,3.4190,3.4190,3.4145,3.4145,17
2010-03-18,10:10:00,3.4145,3.4180,3.4145,3.4180,3
2010-03-18,10:15:00,3.4180,3.4180,3.4170,3.4170,5
2010-03-18,10:20:00,3.4165,3.4170,3.4165,3.4170,7
2010-03-18,10:25:00,3.4170,3.4170,3.4165,3.4165,2
2010-03-18,10:30:00,3.4160,3.4160,3.4110,3.4125,11
2010-03-18,10:35:00,3.4120,3.4120,3.4060,3.4060,15
2010-03-18,10:40:00,3.4090,3.4090,3.4050,3.4075,14
2010-03-18,10:45:00,3.4075,3.4075,3.4050,3.4050,8
2010-03-18,10:50:00,3.4060,3.4090,3.4060,3.4090,7
2010-03-18,10:55:00,3.4090,3.4095,3.4090,3.4095,2
2010-03-18,11:00:00,3.4105,3.4115,3.4100,3.4110,7
2010-03-18,11:05:00,3.4110,3.4115,3.4110,3.4115,5
2010-03-18,11:10:00,3.4105,3.4105,3.4090,3.4090,5
2010-03-18,11:15:00,3.4080,3.4085,3.4060,3.4060,11
2010-03-18,11:20:00,3.4060,3.4085,3.4060,3.4085,3
2010-03-18,11:25:00,3.4100,3.4105,3.4100,3.4100,4
2010-03-18,11:30:00,3.4100,3.4100,3.4090,3.4090,4
2010-03-18,11:35:00,3.4085,3.4085,3.4085,3.4085,10
2010-03-18,11:45:00,3.4070,3.4070,3.4060,3.4060,5
2010-03-18,11:50:00,3.4050,3.4070,3.4050,3.4050,3
2010-03-18,11:55:00,3.4040,3.4040,3.4020,3.4020,18
2010-03-18,12:00:00,3.4020,3.4040,3.4020,3.4040,3
2010-03-18,12:05:00,3.4040,3.4040,3.4030,3.4030,3
2010-03-18,12:10:00,3.4030,3.4030,3.4030,3.4030,1
2010-03-18,12:15:00,3.4040,3.4045,3.4040,3.4045,6
2010-03-18,12:30:00,3.4090,3.4100,3.4080,3.4095,22
2010-03-18,12:35:00,3.4080,3.4080,3.4040,3.4040,8
2010-03-18,12:40:00,3.4050,3.4050,3.4030,3.4030,8
2010-03-18,12:45:00,3.4075,3.4080,3.4075,3.4080,2
2010-03-18,12:50:00,3.4085,3.4090,3.4080,3.4080,7
2010-03-18,12:55:00,3.4055,3.4055,3.4040,3.4040,13
2010-03-18,13:00:00,3.4045,3.4045,3.4040,3.4040,5
2010-03-18,13:05:00,3.4030,3.4050,3.4015,3.4015,14
2010-03-18,13:10:00,3.4020,3.4030,3.4010,3.4030,15
2010-03-18,13:15:00,3.4020,3.4040,3.4005,3.4040,16
2010-03-18,13:20:00,3.4040,3.4050,3.4025,3.4025,12
2010-03-18,13:25:00,3.4035,3.4035,3.4035,3.4035,4
2010-03-18,13:30:00,3.4025,3.4025,3.4000,3.4005,25
2010-03-18,13:35:00,3.4000,3.4005,3.4000,3.4000,8
2010-03-18,13:40:00,3.3995,3.4015,3.3990,3.4015,14
2010-03-18,13:45:00,3.4000,3.4020,3.3990,3.4020,16
2010-03-18,13:50:00,3.4030,3.4040,3.3995,3.3995,8
2010-03-18,13:55:00,3.3990,3.4020,3.3990,3.4020,11
2010-03-18,14:00:00,3.4025,3.4030,3.4005,3.4020,21
2010-03-18,14:05:00,3.4020,3.4050,3.4020,3.4050,14
2010-03-18,14:15:00,3.4025,3.4025,3.3985,3.3995,17
2010-03-18,14:20:00,3.3990,3.3995,3.3960,3.3980,40
2010-03-18,14:25:00,3.3975,3.3975,3.3950,3.3965,39
2010-03-18,14:30:00,3.3960,3.3960,3.3915,3.3915,79
2010-03-18,14:35:00,3.3915,3.3955,3.3915,3.3930,49
2010-03-18,14:40:00,3.3930,3.3930,3.3915,3.3920,36
2010-03-18,14:45:00,3.3930,3.3935,3.3910,3.3925,26
2010-03-18,14:50:00,3.3920,3.3955,3.3920,3.3955,17
2010-03-18,14:55:00,3.3955,3.3965,3.3950,3.3955,24
2010-03-18,15:00:00,3.3955,3.3970,3.3955,3.3955,23
2010-03-18,15:05:00,3.3970,3.3980,3.3940,3.3945,24
2010-03-18,15:10:00,3.3950,3.3950,3.3920,3.3935,34
2010-03-18,15:15:00,3.3925,3.3940,3.3915,3.3940,26
2010-03-18,15:20:00,3.3935,3.3940,3.3930,3.3935,19
2010-03-18,15:25:00,3.3920,3.3935,3.3865,3.3865,90
2010-03-18,15:30:00,3.3875,3.3890,3.3855,3.3870,132
2010-03-18,15:35:00,3.3875,3.3875,3.3845,3.3845,43
2010-03-18,15:40:00,3.3845,3.3880,3.3845,3.3870,40
2010-03-18,15:45:00,3.3880,3.3890,3.3870,3.3885,33
2010-03-18,15:50:00,3.3880,3.3905,3.3870,3.3890,28
2010-03-18,15:55:00,3.3895,3.3905,3.3885,3.3885,31
2010-03-18,16:00:00,3.3895,3.3940,3.3895,3.3935,48
2010-03-18,16:05:00,3.3945,3.3970,3.3940,3.3945,34
2010-03-18,16:10:00,3.3955,3.3955,3.3935,3.3935,25
2010-03-18,16:15:00,3.3935,3.3950,3.3915,3.3915,23
2010-03-18,16:20:00,3.3915,3.3925,3.3915,3.3925,4
2010-03-18,16:25:00,3.3925,3.3970,3.3925,3.3950,30
2010-03-18,16:30:00,3.3950,3.3990,3.3945,3.3970,28
2010-03-18,16:35:00,3.3965,3.3970,3.3960,3.3965,14
2010-03-18,16:45:00,3.3965,3.3970,3.3960,3.3970,29
2010-03-18,16:50:00,3.3960,3.3965,3.3945,3.3945,36
2010-03-18,16:55:00,3.3925,3.3935,3.3905,3.3905,18
2010-03-18,17:00:00,3.3905,3.3910,3.3855,3.3895,63
2010-03-18,17:05:00,3.3905,3.3905,3.3865,3.3890,47
2010-03-18,17:10:00,3.3895,3.3900,3.3865,3.3870,40
2010-03-18,17:15:00,3.3870,3.3910,3.3870,3.3895,34
2010-03-18,17:20:00,3.3890,3.3910,3.3890,3.3910,6
2010-03-18,17:25:00,3.3905,3.3920,3.3905,3.3915,8
2010-03-18,17:30:00,3.3920,3.3950,3.3905,3.3930,53
2010-03-18,17:35:00,3.3925,3.3955,3.3915,3.3915,18
2010-03-18,17:40:00,3.3915,3.3940,3.3915,3.3920,32
2010-03-18,17:45:00,3.3920,3.3935,3.3900,3.3930,99
2010-03-18,17:50:00,3.3925,3.3950,3.3915,3.3915,50
2010-03-18,17:55:00,3.3935,3.3960,3.3925,3.3945,63
2010-03-18,18:00:00,3.3960,3.3965,3.3950,3.3955,32
2010-03-18,18:05:00,3.3965,3.3975,3.3925,3.3940,79
2010-03-18,18:10:00,3.3940,3.3950,3.3920,3.3940,32
2010-03-18,18:15:00,3.3950,3.3965,3.3940,3.3945,51
2010-03-18,18:20:00,3.3945,3.3950,3.3935,3.3945,20
2010-03-18,18:25:00,3.3950,3.3955,3.3910,3.3930,38
2010-03-18,18:30:00,3.3950,3.3965,3.3940,3.3950,25
2010-03-18,18:35:00,3.3955,3.3965,3.3940,3.3940,82
2010-03-18,18:40:00,3.3955,3.3965,3.3945,3.3965,13
2010-03-18,18:45:00,3.3960,3.4035,3.3950,3.4035,135
2010-03-18,18:50:00,3.4035,3.4060,3.4020,3.4035,167
2010-03-18,18:55:00,3.4030,3.4030,3.4010,3.4025,18
2010-03-18,19:00:00,3.4030,3.4060,3.4015,3.4035,79
2010-03-18,19:05:00,3.4035,3.4075,3.4030,3.4045,95
2010-03-18,19:10:00,3.4045,3.4060,3.4040,3.4045,61
2010-03-18,19:15:00,3.4050,3.4060,3.4015,3.4030,86
2010-03-18,19:20:00,3.4030,3.4040,3.4015,3.4035,45
2010-03-18,19:25:00,3.4030,3.4085,3.4020,3.4080,140
2010-03-18,19:30:00,3.4075,3.4125,3.4075,3.4105,244
2010-03-18,19:35:00,3.4090,3.4120,3.4065,3.4110,104
2010-03-18,19:40:00,3.4110,3.4120,3.4090,3.4090,54
2010-03-18,19:45:00,3.4090,3.4105,3.4080,3.4100,51
2010-03-18,19:50:00,3.4100,3.4100,3.4035,3.4045,120
2010-03-18,19:55:00,3.4045,3.4060,3.4045,3.4050,66
2010-03-18,20:00:00,3.4055,3.4085,3.4055,3.4055,45
2010-03-18,20:05:00,3.4055,3.4075,3.4035,3.4035,64
2010-03-18,20:10:00,3.4045,3.4050,3.3995,3.4030,227
2010-03-18,20:15:00,3.4030,3.4050,3.4020,3.4050,45
2010-03-18,20:20:00,3.4055,3.4080,3.4045,3.4065,131
2010-03-18,20:25:00,3.4070,3.4105,3.4070,3.4105,128
2010-03-18,20:30:00,3.4095,3.4155,3.4065,3.4095,415
2010-03-18,20:35:00,3.4095,3.4135,3.4025,3.4060,387
2010-03-18,20:40:00,3.4060,3.4060,3.4020,3.4045,131
2010-03-18,20:45:00,3.4040,3.4065,3.4025,3.4040,127
2010-03-18,20:50:00,3.4045,3.4045,3.3965,3.3985,186
2010-03-18,20:55:00,3.3980,3.3980,3.3950,3.3960,199
2010-03-18,21:00:00,3.3960,3.3965,3.3920,3.3930,163
2010-03-18,21:05:00,3.3925,3.3975,3.3925,3.3955,131
2010-03-18,21:10:00,3.3955,3.3970,3.3940,3.3955,79
2010-03-18,21:15:00,3.3960,3.3990,3.3945,3.3990,150
2010-03-18,21:20:00,3.3995,3.4025,3.3975,3.4005,212
2010-03-18,21:25:00,3.4000,3.4005,3.3950,3.3955,89
2010-03-18,21:30:00,3.3965,3.4000,3.3940,3.3990,179
2010-03-18,21:35:00,3.4005,3.4060,3.4005,3.4035,186
2010-03-18,21:40:00,3.4030,3.4040,3.3985,3.4010,186
2010-03-18,21:45:00,3.4025,3.4030,3.3990,3.4010,91
2010-03-18,21:50:00,3.4000,3.4060,3.3990,3.4060,83
2010-03-18,21:55:00,3.4050,3.4065,3.4045,3.4045,103
2010-03-18,22:00:00,3.4050,3.4085,3.4040,3.4040,192
2010-03-18,22:05:00,3.4040,3.4045,3.3965,3.3995,297
2010-03-18,22:10:00,3.3985,3.4035,3.3975,3.4015,107
2010-03-18,22:15:00,3.4000,3.4035,3.3970,3.4015,144
2010-03-18,22:20:00,3.4010,3.4035,3.4000,3.4010,142
2010-03-18,22:25:00,3.4015,3.4040,3.4010,3.4020,122
2010-03-18,22:30:00,3.4020,3.4040,3.3980,3.3995,107
2010-03-18,22:35:00,3.4000,3.4000,3.3940,3.3965,243
2010-03-18,22:40:00,3.3965,3.3995,3.3930,3.3985,144
2010-03-18,22:45:00,3.3975,3.4005,3.3955,3.3965,173
2010-03-18,22:50:00,3.3965,3.4000,3.3965,3.3990,159
2010-03-18,22:55:00,3.3990,3.4040,3.3990,3.4030,110
2010-03-18,23:00:00,3.4025,3.4030,3.4005,3.4015,65
2010-03-18,23:05:00,3.4015,3.4040,3.4000,3.4010,136
2010-03-18,23:10:00,3.4010,3.4010,3.3845,3.3850,371
2010-03-18,23:15:00,3.3845,3.3865,3.3825,3.3840,570
2010-03-18,23:20:00,3.3850,3.3915,3.3845,3.3915,329
2010-03-18,23:25:00,3.3905,3.3915,3.3845,3.3855,247
2010-03-18,23:30:00,3.3865,3.3905,3.3850,3.3855,201
2010-03-18,23:35:00,3.3850,3.3850,3.3755,3.3805,558
2010-03-18,23:40:00,3.3790,3.3840,3.3790,3.3810,222
2010-03-18,23:45:00,3.3810,3.3870,3.3785,3.3865,430
2010-03-18,23:50:00,3.3865,3.3915,3.3850,3.3910,193
2010-03-18,23:55:00,3.3900,3.3950,3.3885,3.3890,256
2010-03-19,00:00:00,3.3890,3.3890,3.3840,3.3850,135
2010-03-19,00:05:00,3.3855,3.3955,3.3855,3.3955,201
2010-03-19,00:10:00,3.3955,3.3985,3.3925,3.3975,244
2010-03-19,00:15:00,3.3980,3.4015,3.3970,3.3985,229
2010-03-19,00:20:00,3.3985,3.4015,3.3960,3.4015,178
2010-03-19,00:25:00,3.4010,3.4040,3.3985,3.4005,192
2010-03-19,00:30:00,3.4000,3.4035,3.3930,3.3950,197
2010-03-19,00:35:00,3.3945,3.3955,3.3915,3.3930,123
2010-03-19,00:40:00,3.3930,3.3935,3.3880,3.3905,176
2010-03-19,00:45:00,3.3920,3.3960,3.3910,3.3940,166
2010-03-19,00:50:00,3.3940,3.3965,3.3925,3.3930,141
2010-03-19,00:55:00,3.3925,3.3965,3.3920,3.3965,284
2010-03-19,01:00:00,3.3965,3.3970,3.3945,3.3965,266
2010-03-19,01:05:00,3.3965,3.3985,3.3955,3.3985,79
2010-03-19,01:10:00,3.3980,3.3985,3.3960,3.3965,126
2010-03-19,01:15:00,3.3960,3.3965,3.3945,3.3960,61
2010-03-19,01:20:00,3.3965,3.3965,3.3945,3.3965,20
2010-03-19,01:25:00,3.3970,3.3990,3.3965,3.3990,63
2010-03-19,01:30:00,3.3990,3.4015,3.3975,3.4015,82
2010-03-19,01:35:00,3.4000,3.4000,3.3990,3.3995,54
2010-03-19,01:40:00,3.3995,3.4020,3.3985,3.4020,67
2010-03-19,01:45:00,3.4015,3.4020,3.4010,3.4015,35
2010-03-19,01:50:00,3.4015,3.4020,3.4000,3.4005,39
2010-03-19,01:55:00,3.4010,3.4010,3.3980,3.4000,60
2010-03-19,02:00:00,3.3995,3.4010,3.3975,3.3980,36
2010-03-19,02:05:00,3.3975,3.3980,3.3970,3.3975,11
2010-03-19,02:10:00,3.3975,3.3975,3.3965,3.3970,5
2010-03-19,02:15:00,3.3980,3.4000,3.3960,3.3990,82
2010-03-19,02:20:00,3.3995,3.4010,3.3990,3.3990,36
2010-03-19,02:25:00,3.4005,3.4050,3.4005,3.4030,54
2010-03-19,02:30:00,3.4025,3.4080,3.4025,3.4065,46
2010-03-19,02:35:00,3.4060,3.4060,3.4035,3.4055,28
2010-03-19,02:40:00,3.4055,3.4055,3.4040,3.4040,3
2010-03-19,02:45:00,3.4030,3.4030,3.4015,3.4015,7
2010-03-19,02:50:00,3.4015,3.4015,3.4000,3.4000,7
2010-03-19,02:55:00,3.3995,3.4020,3.3995,3.4020,9
2010-03-19,03:00:00,3.4000,3.4000,3.3985,3.3985,4
2010-03-19,03:05:00,3.3980,3.3995,3.3980,3.3995,3
2010-03-19,03:10:00,3.3985,3.3985,3.3985,3.3985,1
2010-03-19,03:15:00,3.3980,3.3985,3.3975,3.3985,9
2010-03-19,03:20:00,3.3990,3.3990,3.3990,3.3990,1
2010-03-19,03:25:00,3.3975,3.4030,3.3975,3.4030,7
2010-03-19,03:30:00,3.3955,3.4030,3.3955,3.4030,2
2010-03-19,03:35:00,3.4030,3.4030,3.4025,3.4030,8
2010-03-19,03:40:00,3.4045,3.4055,3.4035,3.4055,9
2010-03-19,03:45:00,3.4040,3.4045,3.4000,3.4030,16
2010-03-19,03:50:00,3.4030,3.4030,3.4015,3.4025,7
2010-03-19,03:55:00,3.4040,3.4045,3.4025,3.4040,21
2010-03-19,04:00:00,3.4045,3.4045,3.3965,3.3965,36
2010-03-19,04:05:00,3.3980,3.4020,3.3980,3.3990,9
2010-03-19,04:10:00,3.4000,3.4050,3.3990,3.4005,57
2010-03-19,04:15:00,3.4040,3.4045,3.4040,3.4040,5
2010-03-19,04:20:00,3.4030,3.4030,3.4030,3.4030,1
2010-03-19,04:25:00,3.4035,3.4040,3.4035,3.4040,2
2010-03-19,04:30:00,3.4040,3.4040,3.4040,3.4040,1
2010-03-19,04:35:00,3.4055,3.4060,3.3955,3.4060,15
2010-03-19,04:40:00,3.4060,3.4060,3.4040,3.4040,4
2010-03-19,04:45:00,3.4055,3.4055,3.4055,3.4055,2
2010-03-19,04:50:00,3.4045,3.4045,3.4045,3.4045,2
2010-03-19,05:00:00,3.4045,3.4045,3.4040,3.4040,5
2010-03-19,05:05:00,3.4060,3.4060,3.4040,3.4040,2
2010-03-19,05:10:00,3.4055,3.4055,3.3990,3.3990,8
2010-03-19,05:15:00,3.3955,3.3955,3.3955,3.3955,1
2010-03-19,06:00:00,3.3945,3.4015,3.3920,3.3920,13
2010-03-19,06:05:00,3.3925,3.3935,3.3925,3.3935,13
2010-03-19,06:10:00,3.3945,3.3950,3.3940,3.3950,3
2010-03-19,06:15:00,3.3960,3.3975,3.3955,3.3960,15
2010-03-19,06:25:00,3.3970,3.3970,3.3960,3.3960,3
2010-03-19,06:30:00,3.3970,3.3970,3.3970,3.3970,1
2010-03-19,06:35:00,3.3975,3.3980,3.3975,3.3980,2
2010-03-19,07:20:00,3.3995,3.4000,3.3995,3.4000,3
2010-03-19,07:35:00,3.3980,3.3980,3.3980,3.3980,1
2010-03-19,07:40:00,3.3980,3.3980,3.3980,3.3980,1
2010-03-19,07:45:00,3.3980,3.3990,3.3980,3.3990,2
2010-03-19,07:50:00,3.3975,3.3985,3.3975,3.3985,3
2010-03-19,07:55:00,3.3990,3.3990,3.3990,3.3990,2
2010-03-19,08:05:00,3.3970,3.3970,3.3955,3.3955,5
2010-03-19,08:10:00,3.3940,3.3940,3.3935,3.3935,2
2010-03-19,08:15:00,3.3965,3.3985,3.3940,3.3940,5
2010-03-19,08:20:00,3.3945,3.3945,3.3920,3.3920,8
2010-03-19,08:25:00,3.3940,3.3940,3.3940,3.3940,1
2010-03-19,08:30:00,3.3945,3.3945,3.3920,3.3920,17
2010-03-19,08:35:00,3.3920,3.3920,3.3885,3.3890,11
2010-03-19,08:40:00,3.3915,3.3915,3.3915,3.3915,1
2010-03-19,08:45:00,3.3915,3.3935,3.3905,3.3905,8
2010-03-19,08:50:00,3.3905,3.3905,3.3905,3.3905,2
2010-03-19,08:55:00,3.3905,3.3935,3.3900,3.3935,14
2010-03-19,09:00:00,3.3930,3.3950,3.3890,3.3920,44
2010-03-19,09:05:00,3.3930,3.4000,3.3925,3.3965,63
2010-03-19,09:10:00,3.3975,3.4040,3.3975,3.4040,75
2010-03-19,09:15:00,3.4040,3.4080,3.4035,3.4060,48
2010-03-19,09:20:00,3.4055,3.4065,3.4025,3.4060,35
2010-03-19,09:25:00,3.4055,3.4055,3.4050,3.4050,23
2010-03-19,09:30:00,3.4055,3.4065,3.4030,3.4030,9
2010-03-19,09:35:00,3.4030,3.4080,3.4020,3.4080,12
2010-03-19,09:40:00,3.4080,3.4085,3.4070,3.4070,5
2010-03-19,09:45:00,3.4075,3.4075,3.4065,3.4070,8
2010-03-19,09:50:00,3.4075,3.4075,3.4065,3.4070,6
2010-03-19,09:55:00,3.4055,3.4060,3.4035,3.4040,12
2010-03-19,10:00:00,3.4025,3.4045,3.4015,3.4045,9
2010-03-19,10:05:00,3.4045,3.4050,3.4045,3.4050,5
2010-03-19,10:10:00,3.4035,3.4080,3.4035,3.4080,10
2010-03-19,10:15:00,3.4050,3.4055,3.4050,3.4055,6
2010-03-19,10:20:00,3.4065,3.4080,3.4060,3.4060,4
2010-03-19,10:25:00,3.4060,3.4085,3.4060,3.4085,6
2010-03-19,10:30:00,3.4090,3.4090,3.4090,3.4090,1
2010-03-19,10:35:00,3.4070,3.4070,3.4060,3.4065,7
2010-03-19,10:40:00,3.4080,3.4080,3.4070,3.4075,6
2010-03-19,10:45:00,3.4075,3.4090,3.4075,3.4090,7
2010-03-19,10:50:00,3.4090,3.4125,3.4090,3.4125,19
2010-03-19,10:55:00,3.4125,3.4140,3.4120,3.4120,49
2010-03-19,11:00:00,3.4110,3.4120,3.4070,3.4070,66
2010-03-19,11:05:00,3.4070,3.4070,3.4070,3.4070,1
2010-03-19,11:10:00,3.4080,3.4090,3.4080,3.4090,6
2010-03-19,11:15:00,3.4095,3.4100,3.4095,3.4100,11
2010-03-19,11:20:00,3.4100,3.4100,3.4100,3.4100,4
2010-03-19,11:25:00,3.4080,3.4110,3.4080,3.4110,2
2010-03-19,11:30:00,3.4130,3.4140,3.4120,3.4125,17
2010-03-19,11:35:00,3.4120,3.4145,3.4120,3.4145,15
2010-03-19,11:40:00,3.4130,3.4145,3.4130,3.4145,4
2010-03-19,11:45:00,3.4130,3.4145,3.4130,3.4145,6
2010-03-19,11:50:00,3.4145,3.4145,3.4130,3.4130,6
2010-03-19,11:55:00,3.4135,3.4135,3.4135,3.4135,2
2010-03-19,12:05:00,3.4130,3.4150,3.4130,3.4150,5
2010-03-19,12:10:00,3.4140,3.4140,3.4140,3.4140,1
2010-03-19,12:15:00,3.4130,3.4135,3.4130,3.4135,2
2010-03-19,12:25:00,3.4150,3.4165,3.4130,3.4130,14
2010-03-19,12:30:00,3.4125,3.4135,3.4110,3.4110,66
2010-03-19,12:35:00,3.4105,3.4115,3.4105,3.4110,15
2010-03-19,12:40:00,3.4105,3.4105,3.4100,3.4105,8
2010-03-19,12:45:00,3.4105,3.4115,3.4100,3.4115,19
2010-03-19,12:50:00,3.4110,3.4115,3.4110,3.4110,4
2010-03-19,12:55:00,3.4105,3.4110,3.4105,3.4110,36
2010-03-19,13:00:00,3.4115,3.4115,3.4110,3.4110,18
2010-03-19,13:05:00,3.4110,3.4125,3.4110,3.4125,13
2010-03-19,13:10:00,3.4130,3.4140,3.4125,3.4135,13
2010-03-19,13:15:00,3.4140,3.4140,3.4135,3.4135,3
2010-03-19,13:20:00,3.4150,3.4185,3.4150,3.4185,36
2010-03-19,13:25:00,3.4185,3.4195,3.4185,3.4185,9
2010-03-19,13:30:00,3.4170,3.4200,3.4170,3.4185,34
2010-03-19,13:35:00,3.4185,3.4200,3.4185,3.4200,18
2010-03-19,13:40:00,3.4200,3.4215,3.4195,3.4205,37
2010-03-19,13:45:00,3.4210,3.4240,3.4205,3.4235,142
2010-03-19,13:50:00,3.4230,3.4235,3.4225,3.4235,13
2010-03-19,13:55:00,3.4235,3.4240,3.4230,3.4230,32
2010-03-19,14:00:00,3.4230,3.4230,3.4205,3.4215,21
2010-03-19,14:05:00,3.4220,3.4225,3.4210,3.4210,15
2010-03-19,14:10:00,3.4210,3.4220,3.4210,3.4220,5
2010-03-19,14:15:00,3.4210,3.4210,3.4190,3.4200,17
2010-03-19,14:20:00,3.4205,3.4235,3.4205,3.4215,56
2010-03-19,14:25:00,3.4210,3.4220,3.4160,3.4185,35
2010-03-19,14:30:00,3.4195,3.4195,3.4160,3.4170,29
2010-03-19,14:35:00,3.4185,3.4185,3.4155,3.4155,18
2010-03-19,14:40:00,3.4170,3.4195,3.4165,3.4195,9
2010-03-19,14:45:00,3.4200,3.4210,3.4200,3.4205,5
2010-03-19,14:50:00,3.4210,3.4225,3.4200,3.4210,22
2010-03-19,14:55:00,3.4210,3.4210,3.4190,3.4190,29
2010-03-19,15:00:00,3.4185,3.4195,3.4160,3.4165,28
2010-03-19,15:10:00,3.4180,3.4200,3.4180,3.4200,38
2010-03-19,15:15:00,3.4205,3.4205,3.4195,3.4205,34
2010-03-19,15:20:00,3.4205,3.4215,3.4205,3.4215,10
2010-03-19,15:25:00,3.4210,3.4235,3.4200,3.4225,37
2010-03-19,15:30:00,3.4225,3.4230,3.4225,3.4225,11
2010-03-19,15:35:00,3.4225,3.4235,3.4205,3.4215,19
2010-03-19,15:40:00,3.4210,3.4220,3.4200,3.4200,9
2010-03-19,15:45:00,3.4200,3.4210,3.4200,3.4210,11
2010-03-19,15:50:00,3.4200,3.4205,3.4185,3.4195,20
2010-03-19,15:55:00,3.4210,3.4230,3.4205,3.4205,15
2010-03-19,16:00:00,3.4195,3.4205,3.4175,3.4180,28
2010-03-19,16:05:00,3.4175,3.4175,3.4140,3.4160,68
2010-03-19,16:10:00,3.4165,3.4165,3.4160,3.4160,3
2010-03-19,16:15:00,3.4180,3.4190,3.4175,3.4180,9
2010-03-19,16:20:00,3.4190,3.4190,3.4185,3.4185,11
2010-03-19,16:25:00,3.4180,3.4240,3.4180,3.4225,116
2010-03-19,16:30:00,3.4230,3.4235,3.4210,3.4210,14
2010-03-19,16:35:00,3.4205,3.4205,3.4190,3.4200,20
2010-03-19,16:40:00,3.4190,3.4190,3.4145,3.4170,24
2010-03-19,16:45:00,3.4165,3.4170,3.4100,3.4100,77
2010-03-19,16:50:00,3.4105,3.4120,3.4080,3.4080,108
2010-03-19,16:55:00,3.4080,3.4090,3.4055,3.4055,78
2010-03-19,17:00:00,3.4080,3.4110,3.4080,3.4095,33
2010-03-19,17:05:00,3.4105,3.4105,3.4035,3.4040,46
2010-03-19,17:10:00,3.4040,3.4095,3.4040,3.4085,32
2010-03-19,17:15:00,3.4080,3.4095,3.4080,3.4095,5
2010-03-19,17:20:00,3.4090,3.4090,3.4070,3.4070,13
2010-03-19,17:25:00,3.4070,3.4105,3.4070,3.4100,14
2010-03-19,17:30:00,3.4110,3.4140,3.4100,3.4110,29
2010-03-19,17:35:00,3.4100,3.4100,3.4100,3.4100,2
2010-03-19,17:40:00,3.4085,3.4095,3.4080,3.4095,17
2010-03-19,17:45:00,3.4085,3.4100,3.4070,3.4090,48
2010-03-19,17:50:00,3.4085,3.4085,3.4045,3.4050,33
2010-03-19,17:55:00,3.4055,3.4065,3.4030,3.4065,33
2010-03-19,18:00:00,3.4055,3.4065,3.4020,3.4055,108
2010-03-19,18:05:00,3.4060,3.4060,3.4040,3.4060,12
2010-03-19,18:10:00,3.4050,3.4095,3.4040,3.4095,50
2010-03-19,18:15:00,3.4095,3.4100,3.4080,3.4085,11
2010-03-19,18:20:00,3.4090,3.4105,3.4080,3.4080,20
2010-03-19,18:25:00,3.4100,3.4100,3.4065,3.4065,33
2010-03-19,18:30:00,3.4055,3.4070,3.4045,3.4050,27
2010-03-19,18:35:00,3.4050,3.4105,3.4035,3.4090,63
2010-03-19,18:40:00,3.4085,3.4090,3.4080,3.4085,9
2010-03-19,18:45:00,3.4075,3.4080,3.4040,3.4055,19
2010-03-19,18:50:00,3.4050,3.4050,3.4030,3.4030,46
2010-03-19,18:55:00,3.4030,3.4040,3.4025,3.4035,29
2010-03-19,19:00:00,3.4040,3.4065,3.4035,3.4050,60
2010-03-19,19:05:00,3.4045,3.4060,3.4040,3.4040,24
2010-03-19,19:10:00,3.4040,3.4060,3.4035,3.4050,59
2010-03-19,19:15:00,3.4060,3.4060,3.4035,3.4060,42
2010-03-19,19:20:00,3.4055,3.4060,3.4040,3.4040,22
2010-03-19,19:25:00,3.4060,3.4070,3.4055,3.4070,27
2010-03-19,19:30:00,3.4075,3.4095,3.4055,3.4055,66
2010-03-19,19:35:00,3.4060,3.4095,3.4060,3.4070,38
2010-03-19,19:40:00,3.4085,3.4095,3.4070,3.4070,69
2010-03-19,19:45:00,3.4085,3.4105,3.4075,3.4105,75
2010-03-19,19:50:00,3.4100,3.4110,3.4090,3.4100,39
2010-03-19,19:55:00,3.4100,3.4105,3.4090,3.4100,37
2010-03-19,20:00:00,3.4105,3.4115,3.4095,3.4105,57
2010-03-19,20:05:00,3.4100,3.4100,3.4065,3.4070,71
2010-03-19,20:10:00,3.4070,3.4125,3.4045,3.4075,203
2010-03-19,20:15:00,3.4080,3.4105,3.4060,3.4080,145
2010-03-19,20:20:00,3.4080,3.4085,3.4055,3.4055,59
2010-03-19,20:25:00,3.4070,3.4090,3.4050,3.4075,67
2010-03-19,20:30:00,3.4065,3.4085,3.4025,3.4065,202
2010-03-19,20:35:00,3.4040,3.4065,3.3970,3.3985,247
2010-03-19,20:40:00,3.3995,3.4015,3.3970,3.3995,155
2010-03-19,20:45:00,3.4000,3.4040,3.4000,3.4015,95
2010-03-19,20:50:00,3.4010,3.4040,3.4000,3.4020,168
2010-03-19,20:55:00,3.4020,3.4050,3.4000,3.4050,298
2010-03-19,21:00:00,3.4050,3.4075,3.4015,3.4020,155
2010-03-19,21:05:00,3.4025,3.4060,3.4020,3.4050,112
2010-03-19,21:10:00,3.4050,3.4075,3.4045,3.4065,101
2010-03-19,21:15:00,3.4075,3.4100,3.4070,3.4095,241
2010-03-19,21:20:00,3.4095,3.4135,3.4095,3.4105,141
2010-03-19,21:25:00,3.4105,3.4115,3.4085,3.4100,95
2010-03-19,21:30:00,3.4100,3.4105,3.4065,3.4100,213
2010-03-19,21:35:00,3.4105,3.4125,3.4075,3.4080,170
2010-03-19,21:40:00,3.4075,3.4110,3.4070,3.4085,156
2010-03-19,21:45:00,3.4080,3.4095,3.4050,3.4075,215
2010-03-19,21:50:00,3.4075,3.4090,3.4030,3.4045,191
2010-03-19,21:55:00,3.4045,3.4060,3.3990,3.4020,236
2010-03-19,22:00:00,3.4020,3.4055,3.3980,3.4010,345
2010-03-19,22:05:00,3.4010,3.4025,3.3995,3.4015,158
2010-03-19,22:10:00,3.4020,3.4020,3.3980,3.3985,126
2010-03-19,22:15:00,3.3975,3.3975,3.3890,3.3950,444
2010-03-19,22:20:00,3.3945,3.3945,3.3880,3.3900,779
2010-03-19,22:25:00,3.3900,3.3940,3.3870,3.3925,1615
2010-03-19,22:30:00,3.3920,3.3920,3.3800,3.3890,835
2010-03-19,22:35:00,3.3895,3.3900,3.3815,3.3855,565
2010-03-19,22:40:00,3.3850,3.3865,3.3820,3.3840,309
2010-03-19,22:45:00,3.3835,3.3855,3.3805,3.3850,258
2010-03-19,22:50:00,3.3850,3.3850,3.3770,3.3795,443
2010-03-19,22:55:00,3.3795,3.3800,3.3675,3.3740,1036
2010-03-19,23:00:00,3.3730,3.3755,3.3610,3.3625,812
2010-03-19,23:05:00,3.3625,3.3685,3.3590,3.3645,652
2010-03-19,23:10:00,3.3640,3.3645,3.3580,3.3630,395
2010-03-19,23:15:00,3.3625,3.3645,3.3570,3.3635,437
2010-03-19,23:20:00,3.3630,3.3725,3.3625,3.3685,684
2010-03-19,23:25:00,3.3685,3.3705,3.3615,3.3640,369
2010-03-19,23:30:00,3.3635,3.3635,3.3565,3.3610,636
2010-03-19,23:35:00,3.3615,3.3645,3.3570,3.3625,435
2010-03-19,23:40:00,3.3630,3.3660,3.3620,3.3635,293
2010-03-19,23:45:00,3.3630,3.3690,3.3615,3.3685,322
2010-03-19,23:50:00,3.3685,3.3720,3.3640,3.3700,421
2010-03-19,23:55:00,3.3690,3.3705,3.3645,3.3655,235
2010-03-20,00:00:00,3.3650,3.3660,3.3635,3.3645,63
2010-03-20,00:05:00,3.3650,3.3690,3.3645,3.3665,109
2010-03-20,00:10:00,3.3665,3.3665,3.3615,3.3635,232
2010-03-20,00:15:00,3.3645,3.3650,3.3620,3.3635,82
2010-03-20,00:20:00,3.3630,3.3640,3.3620,3.3625,99
2010-03-20,00:25:00,3.3620,3.3680,3.3600,3.3660,374
2010-03-20,00:30:00,3.3655,3.3665,3.3625,3.3655,194
2010-03-20,00:35:00,3.3655,3.3670,3.3650,3.3670,70
2010-03-20,00:40:00,3.3665,3.3710,3.3665,3.3710,126
2010-03-20,00:45:00,3.3710,3.3715,3.3690,3.3690,145
2010-03-20,00:50:00,3.3690,3.3725,3.3690,3.3700,177
2010-03-20,00:55:00,3.3700,3.3735,3.3690,3.3715,489
2010-03-20,01:00:00,3.3710,3.3720,3.3695,3.3710,170
2010-03-20,01:05:00,3.3710,3.3735,3.3695,3.3725,150
2010-03-20,01:10:00,3.3735,3.3765,3.3720,3.3755,172
2010-03-20,01:15:00,3.3760,3.3790,3.3740,3.3745,144
2010-03-20,01:20:00,3.3745,3.3760,3.3710,3.3710,63
2010-03-20,01:25:00,3.3715,3.3745,3.3695,3.3720,78
2010-03-20,01:30:00,3.3725,3.3745,3.3715,3.3745,61
2010-03-20,01:35:00,3.3735,3.3735,3.3715,3.3720,38
2010-03-20,01:40:00,3.3715,3.3715,3.3695,3.3710,63
2010-03-20,01:45:00,3.3710,3.3725,3.3695,3.3710,35
2010-03-20,01:50:00,3.3710,3.3735,3.3710,3.3735,36
2010-03-20,01:55:00,3.3735,3.3750,3.3735,3.3740,67
2010-03-20,02:00:00,3.3745,3.3745,3.3730,3.3730,19
2010-03-20,02:05:00,3.3720,3.3755,3.3720,3.3750,21
2010-03-20,02:10:00,3.3750,3.3750,3.3740,3.3740,7
2010-03-20,02:15:00,3.3750,3.3755,3.3750,3.3755,2
2010-03-20,02:20:00,3.3755,3.3765,3.3740,3.3740,28
2010-03-20,02:25:00,3.3740,3.3770,3.3740,3.3770,9
2010-03-20,02:30:00,3.3750,3.3750,3.3710,3.3720,18
2010-03-20,02:35:00,3.3710,3.3720,3.3705,3.3715,11
2010-03-20,02:40:00,3.3705,3.3730,3.3705,3.3730,7
2010-03-20,02:45:00,3.3720,3.3730,3.3710,3.3710,8
2010-03-20,02:50:00,3.3725,3.3730,3.3720,3.3720,5
2010-03-20,02:55:00,3.3725,3.3735,3.3725,3.3725,12
2010-03-20,03:00:00,3.3735,3.3735,3.3735,3.3735,2
2010-03-20,03:05:00,3.3735,3.3750,3.3730,3.3750,4
2010-03-20,03:10:00,3.3750,3.3775,3.3750,3.3775,7
2010-03-20,03:15:00,3.3750,3.3750,3.3745,3.3745,2
2010-03-20,03:20:00,3.3750,3.3750,3.3740,3.3745,3
2010-03-20,03:25:00,3.3745,3.3745,3.3730,3.3730,5
2010-03-20,03:30:00,3.3725,3.3730,3.3700,3.3700,25
2010-03-20,03:35:00,3.3700,3.3730,3.3695,3.3730,32
2010-03-20,03:40:00,3.3730,3.3730,3.3730,3.3730,1
2010-03-20,03:45:00,3.3725,3.3745,3.3725,3.3745,3
2010-03-20,03:50:00,3.3720,3.3800,3.3710,3.3745,43
2010-03-20,03:55:00,3.3770,3.3780,3.3755,3.3765,6
2010-03-20,04:00:00,3.3785,3.3805,3.3780,3.3805,16
2010-03-20,04:05:00,3.3805,3.3810,3.3800,3.3805,9
2010-03-20,04:10:00,3.3805,3.3815,3.3800,3.3800,11
2010-03-20,04:15:00,3.3795,3.3800,3.3795,3.3800,3
2010-03-20,04:20:00,3.3795,3.3795,3.3795,3.3795,1
2010-03-20,04:25:00,3.3795,3.3795,3.3780,3.3790,7
2010-03-20,04:30:00,3.3790,3.3800,3.3790,3.3790,10
2010-03-20,04:35:00,3.3800,3.3800,3.3800,3.3800,2
2010-03-20,04:40:00,3.3810,3.3810,3.3810,3.3810,1
2010-03-20,04:45:00,3.3725,3.3845,3.3725,3.3840,20
2010-03-20,04:50:00,3.3845,3.3845,3.3815,3.3845,6
2010-03-20,04:55:00,3.3845,3.3855,3.3800,3.3800,8
2010-03-20,05:00:00,3.3820,3.3820,3.3820,3.3820,1
2010-03-20,05:10:00,3.3800,3.3830,3.3795,3.3830,4
2010-03-20,05:15:00,3.3725,3.3725,3.3725,3.3725,1
2010-03-22,06:00:00,3.3770,3.3770,3.3700,3.3725,14
2010-03-22,06:05:00,3.3705,3.3750,3.3705,3.3720,15
2010-03-22,06:10:00,3.3720,3.3720,3.3700,3.3705,9
2010-03-22,06:15:00,3.3695,3.3695,3.3590,3.3605,50
2010-03-22,06:20:00,3.3600,3.3610,3.3600,3.3610,2
2010-03-22,06:25:00,3.3625,3.3645,3.3590,3.3640,12
2010-03-22,06:30:00,3.3625,3.3625,3.3590,3.3590,5
2010-03-22,06:35:00,3.3570,3.3570,3.3570,3.3570,2
2010-03-22,06:40:00,3.3570,3.3570,3.3520,3.3520,37
2010-03-22,06:45:00,3.3540,3.3540,3.3520,3.3530,15
2010-03-22,06:50:00,3.3530,3.3555,3.3530,3.3540,11
2010-03-22,06:55:00,3.3535,3.3550,3.3535,3.3550,3
2010-03-22,07:00:00,3.3535,3.3575,3.3530,3.3575,14
2010-03-22,07:05:00,3.3575,3.3615,3.3560,3.3560,14
2010-03-22,07:10:00,3.3575,3.3585,3.3560,3.3585,3
2010-03-22,07:15:00,3.3565,3.3565,3.3530,3.3530,23
2010-03-22,07:20:00,3.3530,3.3545,3.3510,3.3510,47
2010-03-22,07:25:00,3.3535,3.3535,3.3510,3.3520,6
2010-03-22,07:30:00,3.3540,3.3550,3.3540,3.3550,2
2010-03-22,07:35:00,3.3555,3.3560,3.3555,3.3560,11
2010-03-22,07:40:00,3.3560,3.3560,3.3530,3.3530,2
2010-03-22,07:45:00,3.3540,3.3545,3.3525,3.3545,8
2010-03-22,08:00:00,3.3545,3.3550,3.3545,3.3550,5
2010-03-22,08:05:00,3.3555,3.3560,3.3555,3.3560,6
2010-03-22,08:10:00,3.3555,3.3585,3.3555,3.3585,12
2010-03-22,08:15:00,3.3545,3.3545,3.3525,3.3525,9
2010-03-22,08:20:00,3.3525,3.3550,3.3525,3.3550,3
2010-03-22,08:25:00,3.3555,3.3585,3.3555,3.3585,4
2010-03-22,08:30:00,3.3545,3.3545,3.3530,3.3530,5
2010-03-22,08:35:00,3.3555,3.3580,3.3555,3.3570,8
2010-03-22,08:40:00,3.3560,3.3560,3.3550,3.3550,7
2010-03-22,08:45:00,3.3570,3.3570,3.3570,3.3570,1
2010-03-22,08:50:00,3.3570,3.3625,3.3570,3.3625,16
2010-03-22,08:55:00,3.3600,3.3610,3.3560,3.3595,13
2010-03-22,09:00:00,3.3595,3.3715,3.3595,3.3710,72
2010-03-22,09:05:00,3.3715,3.3750,3.3700,3.3715,76
2010-03-22,09:10:00,3.3720,3.3760,3.3700,3.3750,37
2010-03-22,09:15:00,3.3745,3.3825,3.3745,3.3790,97
2010-03-22,09:20:00,3.3795,3.3825,3.3785,3.3825,45
2010-03-22,09:25:00,3.3820,3.3855,3.3820,3.3840,66
2010-03-22,09:30:00,3.3845,3.3845,3.3825,3.3825,13
2010-03-22,09:35:00,3.3800,3.3825,3.3800,3.3825,13
2010-03-22,09:40:00,3.3805,3.3825,3.3800,3.3800,23
2010-03-22,09:45:00,3.3795,3.3840,3.3795,3.3840,9
2010-03-22,09:50:00,3.3840,3.3840,3.3820,3.3820,13
2010-03-22,09:55:00,3.3805,3.3820,3.3780,3.3780,16
2010-03-22,10:00:00,3.3780,3.3785,3.3770,3.3775,22
2010-03-22,10:05:00,3.3780,3.3780,3.3730,3.3745,13
2010-03-22,10:10:00,3.3760,3.3780,3.3760,3.3775,7
2010-03-22,10:15:00,3.3765,3.3775,3.3765,3.3775,3
2010-03-22,10:20:00,3.3780,3.3785,3.3780,3.3785,2
2010-03-22,10:25:00,3.3780,3.3780,3.3780,3.3780,1
2010-03-22,10:30:00,3.3770,3.3770,3.3770,3.3770,2
2010-03-22,10:35:00,3.3760,3.3770,3.3760,3.3760,3
2010-03-22,10:40:00,3.3770,3.3775,3.3770,3.3775,2
2010-03-22,10:45:00,3.3770,3.3780,3.3770,3.3770,6
2010-03-22,10:50:00,3.3760,3.3760,3.3755,3.3760,11
2010-03-22,10:55:00,3.3765,3.3765,3.3750,3.3755,8
2010-03-22,11:00:00,3.3730,3.3740,3.3725,3.3740,6
2010-03-22,11:05:00,3.3730,3.3750,3.3730,3.3730,12
2010-03-22,11:10:00,3.3740,3.3740,3.3740,3.3740,1
2010-03-22,11:15:00,3.3745,3.3770,3.3745,3.3770,4
2010-03-22,11:25:00,3.3765,3.3765,3.3750,3.3755,3
2010-03-22,11:30:00,3.3755,3.3755,3.3755,3.3755,1
2010-03-22,11:35:00,3.3760,3.3760,3.3760,3.3760,4
2010-03-22,11:40:00,3.3760,3.3760,3.3760,3.3760,7
2010-03-22,11:45:00,3.3745,3.3745,3.3720,3.3735,19
2010-03-22,11:50:00,3.3725,3.3725,3.3715,3.3715,3
2010-03-22,11:55:00,3.3725,3.3740,3.3725,3.3740,13
2010-03-22,12:00:00,3.3755,3.3755,3.3750,3.3755,5
2010-03-22,12:05:00,3.3750,3.3770,3.3750,3.3770,2
2010-03-22,12:10:00,3.3770,3.3770,3.3770,3.3770,3
2010-03-22,12:15:00,3.3740,3.3740,3.3740,3.3740,1
2010-03-22,12:20:00,3.3740,3.3740,3.3740,3.3740,3
2010-03-22,12:25:00,3.3745,3.3745,3.3745,3.3745,1
2010-03-22,12:30:00,3.3740,3.3740,3.3710,3.3710,17
2010-03-22,12:35:00,3.3710,3.3725,3.3710,3.3725,19
2010-03-22,12:40:00,3.3730,3.3740,3.3730,3.3740,6
2010-03-22,12:45:00,3.3740,3.3745,3.3735,3.3735,11
2010-03-22,12:50:00,3.3730,3.3745,3.3720,3.3725,8
2010-03-22,12:55:00,3.3730,3.3730,3.3730,3.3730,1
2010-03-22,13:00:00,3.3745,3.3745,3.3735,3.3735,4
2010-03-22,13:05:00,3.3730,3.3740,3.3725,3.3735,23
2010-03-22,13:10:00,3.3735,3.3750,3.3730,3.3750,21
2010-03-22,13:15:00,3.3750,3.3750,3.3740,3.3740,10
2010-03-22,13:20:00,3.3735,3.3735,3.3715,3.3715,10
2010-03-22,13:25:00,3.3715,3.3750,3.3710,3.3730,28
2010-03-22,13:30:00,3.3735,3.3740,3.3725,3.3730,21
2010-03-22,13:35:00,3.3720,3.3740,3.3690,3.3705,60
2010-03-22,13:40:00,3.3690,3.3705,3.3690,3.3690,4
2010-03-22,13:45:00,3.3670,3.3685,3.3660,3.3665,30
2010-03-22,13:50:00,3.3670,3.3680,3.3650,3.3650,19
2010-03-22,13:55:00,3.3665,3.3665,3.3625,3.3630,39
2010-03-22,14:00:00,3.3645,3.3670,3.3635,3.3670,29
2010-03-22,14:05:00,3.3675,3.3685,3.3660,3.3670,13
2010-03-22,14:10:00,3.3680,3.3680,3.3655,3.3655,6
2010-03-22,14:15:00,3.3655,3.3655,3.3655,3.3655,3
2010-03-22,14:20:00,3.3655,3.3680,3.3655,3.3670,23
2010-03-22,14:25:00,3.3680,3.3680,3.3680,3.3680,4
2010-03-22,14:30:00,3.3690,3.3690,3.3675,3.3685,14
2010-03-22,14:35:00,3.3695,3.3700,3.3670,3.3670,10
2010-03-22,14:40:00,3.3675,3.3675,3.3650,3.3650,9
2010-03-22,14:45:00,3.3655,3.3675,3.3645,3.3645,17
2010-03-22,14:50:00,3.3645,3.3670,3.3640,3.3655,14
2010-03-22,14:55:00,3.3650,3.3650,3.3640,3.3645,7
2010-03-22,15:00:00,3.3640,3.3660,3.3605,3.3650,59
2010-03-22,15:05:00,3.3655,3.3660,3.3655,3.3655,14
2010-03-22,15:10:00,3.3650,3.3650,3.3625,3.3635,63
2010-03-22,15:15:00,3.3630,3.3660,3.3630,3.3650,27
2010-03-22,15:20:00,3.3655,3.3675,3.3655,3.3675,11
2010-03-22,15:25:00,3.3675,3.3680,3.3660,3.3660,11
2010-03-22,15:30:00,3.3655,3.3670,3.3655,3.3670,9
2010-03-22,15:35:00,3.3670,3.3670,3.3655,3.3665,18
2010-03-22,15:40:00,3.3660,3.3680,3.3655,3.3675,23
2010-03-22,15:45:00,3.3660,3.3660,3.3650,3.3650,8
2010-03-22,15:50:00,3.3660,3.3660,3.3650,3.3650,14
2010-03-22,15:55:00,3.3645,3.3655,3.3645,3.3655,6
2010-03-22,16:00:00,3.3660,3.3695,3.3640,3.3695,57
2010-03-22,16:05:00,3.3680,3.3720,3.3680,3.3715,88
2010-03-22,16:10:00,3.3705,3.3715,3.3655,3.3660,96
2010-03-22,16:15:00,3.3665,3.3695,3.3665,3.3665,43
2010-03-22,16:20:00,3.3680,3.3700,3.3675,3.3675,17
2010-03-22,16:25:00,3.3665,3.3665,3.3615,3.3625,83
2010-03-22,16:30:00,3.3625,3.3625,3.3580,3.3620,126
2010-03-22,16:35:00,3.3620,3.3620,3.3540,3.3560,143
2010-03-22,16:40:00,3.3560,3.3615,3.3555,3.3605,52
2010-03-22,16:45:00,3.3605,3.3640,3.3600,3.3625,28
2010-03-22,16:50:00,3.3620,3.3620,3.3590,3.3600,46
2010-03-22,16:55:00,3.3605,3.3610,3.3580,3.3595,116
2010-03-22,17:00:00,3.3595,3.3615,3.3555,3.3585,74
2010-03-22,17:05:00,3.3600,3.3605,3.3570,3.3570,12
2010-03-22,17:10:00,3.3595,3.3600,3.3560,3.3560,31
2010-03-22,17:15:00,3.3570,3.3570,3.3530,3.3530,72
2010-03-22,17:20:00,3.3540,3.3560,3.3525,3.3525,95
2010-03-22,17:25:00,3.3525,3.3530,3.3455,3.3465,167
2010-03-22,17:30:00,3.3465,3.3470,3.3430,3.3430,122
2010-03-22,17:35:00,3.3425,3.3445,3.3395,3.3400,195
2010-03-22,17:40:00,3.3395,3.3430,3.3385,3.3430,88
2010-03-22,17:45:00,3.3425,3.3435,3.3410,3.3415,31
2010-03-22,17:50:00,3.3415,3.3470,3.3395,3.3400,119
2010-03-22,17:55:00,3.3400,3.3420,3.3370,3.3415,117
2010-03-22,18:00:00,3.3420,3.3440,3.3400,3.3440,31
2010-03-22,18:05:00,3.3440,3.3450,3.3435,3.3440,47
2010-03-22,18:10:00,3.3440,3.3440,3.3400,3.3415,45
2010-03-22,18:15:00,3.3420,3.3430,3.3420,3.3430,16
2010-03-22,18:20:00,3.3420,3.3420,3.3385,3.3385,50
2010-03-22,18:25:00,3.3390,3.3395,3.3380,3.3390,33
2010-03-22,18:30:00,3.3390,3.3410,3.3375,3.3410,102
2010-03-22,18:35:00,3.3410,3.3425,3.3400,3.3415,23
2010-03-22,18:40:00,3.3410,3.3410,3.3395,3.3400,28
2010-03-22,18:45:00,3.3405,3.3405,3.3390,3.3400,34
2010-03-22,18:50:00,3.3405,3.3420,3.3390,3.3400,40
2010-03-22,18:55:00,3.3390,3.3425,3.3380,3.3425,57
2010-03-22,19:00:00,3.3430,3.3460,3.3430,3.3450,56
2010-03-22,19:05:00,3.3430,3.3435,3.3400,3.3400,46
2010-03-22,19:10:00,3.3395,3.3400,3.3370,3.3400,51
2010-03-22,19:15:00,3.3385,3.3405,3.3380,3.3405,25
2010-03-22,19:20:00,3.3410,3.3410,3.3375,3.3375,37
2010-03-22,19:25:00,3.3375,3.3375,3.3325,3.3335,122
2010-03-22,19:30:00,3.3325,3.3350,3.3305,3.3345,103
2010-03-22,19:35:00,3.3345,3.3355,3.3300,3.3310,116
2010-03-22,19:40:00,3.3320,3.3325,3.3280,3.3320,118
2010-03-22,19:45:00,3.3325,3.3335,3.3270,3.3285,95
2010-03-22,19:50:00,3.3290,3.3295,3.3260,3.3280,99
2010-03-22,19:55:00,3.3285,3.3300,3.3270,3.3270,56
2010-03-22,20:00:00,3.3280,3.3295,3.3265,3.3265,127
2010-03-22,20:05:00,3.3275,3.3300,3.3275,3.3295,73
2010-03-22,20:10:00,3.3300,3.3305,3.3265,3.3275,353
2010-03-22,20:15:00,3.3270,3.3300,3.3260,3.3265,174
2010-03-22,20:20:00,3.3265,3.3285,3.3265,3.3280,137
2010-03-22,20:25:00,3.3280,3.3310,3.3270,3.3285,169
2010-03-22,20:30:00,3.3285,3.3300,3.3270,3.3275,105
2010-03-22,20:35:00,3.3290,3.3310,3.3280,3.3300,109
2010-03-22,20:40:00,3.3295,3.3310,3.3245,3.3265,279
2010-03-22,20:45:00,3.3265,3.3265,3.3185,3.3195,574
2010-03-22,20:50:00,3.3195,3.3205,3.3160,3.3160,545
2010-03-22,20:55:00,3.3165,3.3205,3.3135,3.3150,370
2010-03-22,21:00:00,3.3150,3.3175,3.3125,3.3145,499
2010-03-22,21:05:00,3.3140,3.3165,3.3105,3.3115,539
2010-03-22,21:10:00,3.3120,3.3150,3.3105,3.3145,286
2010-03-22,21:15:00,3.3140,3.3195,3.3140,3.3160,460
2010-03-22,21:20:00,3.3165,3.3180,3.3155,3.3165,112
2010-03-22,21:25:00,3.3165,3.3185,3.3165,3.3175,165
2010-03-22,21:30:00,3.3175,3.3265,3.3115,3.3235,646
2010-03-22,21:35:00,3.3230,3.3290,3.3210,3.3245,591
2010-03-22,21:40:00,3.3235,3.3245,3.3155,3.3230,402
2010-03-22,21:45:00,3.3230,3.3295,3.3200,3.3270,473
2010-03-22,21:50:00,3.3280,3.3280,3.3240,3.3255,123
2010-03-22,21:55:00,3.3270,3.3290,3.3230,3.3245,411
2010-03-22,22:00:00,3.3250,3.3260,3.3195,3.3230,376
2010-03-22,22:05:00,3.3235,3.3240,3.3180,3.3215,258
2010-03-22,22:10:00,3.3220,3.3240,3.3190,3.3210,184
2010-03-22,22:15:00,3.3210,3.3250,3.3210,3.3235,205
2010-03-22,22:20:00,3.3235,3.3350,3.3235,3.3345,729
2010-03-22,22:25:00,3.3350,3.3405,3.3340,3.3370,1105
2010-03-22,22:30:00,3.3365,3.3375,3.3325,3.3365,456
2010-03-22,22:35:00,3.3360,3.3400,3.3350,3.3395,390
2010-03-22,22:40:00,3.3395,3.3450,3.3370,3.3420,258
2010-03-22,22:45:00,3.3410,3.3430,3.3385,3.3385,279
2010-03-22,22:50:00,3.3380,3.3440,3.3375,3.3395,256
2010-03-22,22:55:00,3.3390,3.3405,3.3350,3.3360,272
2010-03-22,23:00:00,3.3365,3.3460,3.3360,3.3460,307
2010-03-22,23:05:00,3.3460,3.3540,3.3460,3.3475,763
2010-03-22,23:10:00,3.3480,3.3520,3.3395,3.3410,354
2010-03-22,23:15:00,3.3405,3.3430,3.3385,3.3420,305
2010-03-22,23:20:00,3.3410,3.3455,3.3400,3.3455,140
2010-03-22,23:25:00,3.3455,3.3515,3.3440,3.3470,360
2010-03-22,23:30:00,3.3475,3.3485,3.3415,3.3415,134
2010-03-22,23:35:00,3.3415,3.3435,3.3390,3.3410,289
2010-03-22,23:40:00,3.3415,3.3435,3.3410,3.3415,79
2010-03-22,23:45:00,3.3425,3.3470,3.3425,3.3450,147
2010-03-22,23:50:00,3.3445,3.3500,3.3445,3.3500,140
2010-03-22,23:55:00,3.3500,3.3615,3.3495,3.3610,506
2010-03-23,00:00:00,3.3610,3.3640,3.3570,3.3570,644
2010-03-23,00:05:00,3.3570,3.3595,3.3560,3.3580,193
2010-03-23,00:10:00,3.3580,3.3635,3.3575,3.3580,254
2010-03-23,00:15:00,3.3580,3.3610,3.3570,3.3585,91
2010-03-23,00:20:00,3.3590,3.3645,3.3585,3.3610,175
2010-03-23,00:25:00,3.3610,3.3675,3.3600,3.3675,339
2010-03-23,00:30:00,3.3675,3.3730,3.3675,3.3690,502
2010-03-23,00:35:00,3.3690,3.3720,3.3690,3.3700,223
2010-03-23,00:40:00,3.3700,3.3765,3.3700,3.3755,246
2010-03-23,00:45:00,3.3750,3.3800,3.3730,3.3785,246
2010-03-23,00:50:00,3.3785,3.3795,3.3750,3.3760,336
2010-03-23,00:55:00,3.3760,3.3815,3.3755,3.3815,648
2010-03-23,01:00:00,3.3810,3.3890,3.3805,3.3855,519
2010-03-23,01:05:00,3.3860,3.3870,3.3810,3.3815,173
2010-03-23,01:10:00,3.3815,3.3840,3.3790,3.3800,239
2010-03-23,01:15:00,3.3795,3.3805,3.3765,3.3790,110
2010-03-23,01:20:00,3.3790,3.3800,3.3740,3.3760,229
2010-03-23,01:25:00,3.3760,3.3785,3.3740,3.3750,162
2010-03-23,01:30:00,3.3745,3.3770,3.3740,3.3770,61
2010-03-23,01:35:00,3.3765,3.3780,3.3745,3.3755,51
2010-03-23,01:40:00,3.3755,3.3815,3.3755,3.3805,67
2010-03-23,01:45:00,3.3805,3.3830,3.3800,3.3820,38
2010-03-23,01:50:00,3.3825,3.3850,3.3820,3.3850,82
2010-03-23,01:55:00,3.3850,3.3860,3.3825,3.3855,136
2010-03-23,02:00:00,3.3860,3.3860,3.3800,3.3805,54
2010-03-23,02:05:00,3.3805,3.3810,3.3760,3.3790,86
2010-03-23,02:10:00,3.3790,3.3790,3.3745,3.3745,83
2010-03-23,02:15:00,3.3740,3.3780,3.3740,3.3775,32
2010-03-23,02:20:00,3.3775,3.3800,3.3775,3.3800,22
2010-03-23,02:25:00,3.3785,3.3790,3.3770,3.3785,33
2010-03-23,02:30:00,3.3785,3.3800,3.3770,3.3785,31
2010-03-23,02:35:00,3.3770,3.3820,3.3770,3.3775,35
2010-03-23,02:40:00,3.3805,3.3850,3.3805,3.3850,45
2010-03-23,02:45:00,3.3840,3.3840,3.3825,3.3835,10
2010-03-23,02:50:00,3.3835,3.3835,3.3825,3.3825,2
2010-03-23,02:55:00,3.3825,3.3835,3.3825,3.3835,12
2010-03-23,03:00:00,3.3825,3.3830,3.3825,3.3830,4
2010-03-23,03:05:00,3.3805,3.3805,3.3725,3.3755,65
2010-03-23,03:10:00,3.3760,3.3760,3.3745,3.3755,6
2010-03-23,03:15:00,3.3760,3.3760,3.3730,3.3730,18
2010-03-23,03:20:00,3.3765,3.3805,3.3765,3.3780,6
2010-03-23,03:25:00,3.3770,3.3775,3.3770,3.3775,6
2010-03-23,03:30:00,3.3780,3.3805,3.3775,3.3780,23
2010-03-23,03:35:00,3.3780,3.3780,3.3775,3.3775,5
2010-03-23,03:40:00,3.3790,3.3800,3.3790,3.3800,8
2010-03-23,03:45:00,3.3795,3.3850,3.3795,3.3840,32
2010-03-23,03:50:00,3.3845,3.3850,3.3790,3.3815,45
2010-03-23,03:55:00,3.3785,3.3805,3.3780,3.3795,4
2010-03-23,04:00:00,3.3805,3.3805,3.3780,3.3805,55
2010-03-23,04:05:00,3.3785,3.3785,3.3780,3.3780,5
2010-03-23,04:10:00,3.3790,3.3865,3.3790,3.3865,52
2010-03-23,04:15:00,3.3840,3.3900,3.3840,3.3865,39
2010-03-23,04:20:00,3.3865,3.3865,3.3845,3.3845,4
2010-03-23,04:25:00,3.3845,3.3875,3.3845,3.3875,9
2010-03-23,04:30:00,3.3875,3.3885,3.3865,3.3885,5
2010-03-23,04:35:00,3.3865,3.3875,3.3805,3.3805,4
2010-03-23,04:45:00,3.3875,3.3875,3.3875,3.3875,1
2010-03-23,04:50:00,3.3870,3.3870,3.3860,3.3860,6
2010-03-23,04:55:00,3.3860,3.3860,3.3860,3.3860,1
2010-03-23,05:00:00,3.3855,3.3870,3.3855,3.3855,3
2010-03-23,05:05:00,3.3860,3.3860,3.3855,3.3855,2
2010-03-23,05:10:00,3.3845,3.3855,3.3845,3.3855,2
2010-03-23,05:20:00,3.3805,3.3805,3.3805,3.3805,1
2010-03-23,06:00:00,3.3855,3.3915,3.3855,3.3895,13
2010-03-23,06:05:00,3.3900,3.3920,3.3900,3.3910,6
2010-03-23,06:10:00,3.3905,3.3905,3.3905,3.3905,1
2010-03-23,06:15:00,3.3925,3.3930,3.3925,3.3930,2
2010-03-23,06:20:00,3.3930,3.3930,3.3905,3.3905,2
2010-03-23,06:30:00,3.3930,3.3930,3.3930,3.3930,1
2010-03-23,06:35:00,3.3900,3.3900,3.3900,3.3900,1
2010-03-23,06:45:00,3.3930,3.3930,3.3930,3.3930,1
2010-03-23,07:00:00,3.3930,3.3930,3.3905,3.3905,14
2010-03-23,07:05:00,3.3920,3.3920,3.3915,3.3915,2
2010-03-23,07:10:00,3.3905,3.3905,3.3895,3.3895,6
2010-03-23,07:15:00,3.3880,3.3885,3.3880,3.3885,3
2010-03-23,07:20:00,3.3880,3.3885,3.3870,3.3885,9
2010-03-23,07:25:00,3.3875,3.3875,3.3875,3.3875,3
2010-03-23,07:40:00,3.3880,3.3880,3.3880,3.3880,2
2010-03-23,07:45:00,3.3860,3.3875,3.3860,3.3875,4
2010-03-23,07:50:00,3.3880,3.3890,3.3880,3.3890,7
2010-03-23,07:55:00,3.3895,3.3895,3.3895,3.3895,1
2010-03-23,08:00:00,3.3880,3.3880,3.3870,3.3870,2
2010-03-23,08:05:00,3.3880,3.3880,3.3880,3.3880,1
2010-03-23,08:15:00,3.3885,3.3890,3.3870,3.3880,6
2010-03-23,08:20:00,3.3875,3.3890,3.3875,3.3885,3
2010-03-23,08:25:00,3.3880,3.3880,3.3865,3.3865,7
2010-03-23,08:30:00,3.3875,3.3875,3.3845,3.3845,8
2010-03-23,08:40:00,3.3845,3.3845,3.3845,3.3845,2
2010-03-23,08:55:00,3.3845,3.3845,3.3835,3.3835,7
2010-03-23,09:00:00,3.3860,3.3880,3.3850,3.3865,37
2010-03-23,09:05:00,3.3850,3.3865,3.3840,3.3860,21
2010-03-23,09:10:00,3.3865,3.3865,3.3830,3.3835,14
2010-03-23,09:15:00,3.3860,3.3860,3.3830,3.3850,18
2010-03-23,09:20:00,3.3835,3.3835,3.3815,3.3815,21
2010-03-23,09:25:00,3.3820,3.3840,3.3820,3.3840,29
2010-03-23,09:30:00,3.3830,3.3910,3.3830,3.3900,38
2010-03-23,09:35:00,3.3900,3.3900,3.3885,3.3890,7
2010-03-23,09:40:00,3.3885,3.3885,3.3850,3.3860,9
2010-03-23,09:45:00,3.3855,3.3865,3.3840,3.3850,8
2010-03-23,09:50:00,3.3850,3.3880,3.3850,3.3850,10
2010-03-23,10:00:00,3.3870,3.3915,3.3850,3.3900,70
2010-03-23,10:05:00,3.3905,3.3915,3.3905,3.3910,30
2010-03-23,10:10:00,3.3905,3.3905,3.3900,3.3900,4
2010-03-23,10:15:00,3.3905,3.3905,3.3880,3.3880,5
2010-03-23,10:20:00,3.3915,3.3930,3.3910,3.3920,17
2010-03-23,10:25:00,3.3930,3.3960,3.3930,3.3945,61
2010-03-23,10:30:00,3.3950,3.3960,3.3940,3.3940,16
2010-03-23,10:35:00,3.3935,3.3935,3.3915,3.3915,58
2010-03-23,10:40:00,3.3920,3.3925,3.3910,3.3925,10
2010-03-23,10:45:00,3.3925,3.3930,3.3895,3.3895,21
2010-03-23,10:50:00,3.3890,3.3920,3.3880,3.3890,11
2010-03-23,10:55:00,3.3900,3.3900,3.3880,3.3880,16
2010-03-23,11:00:00,3.3880,3.3880,3.3830,3.3845,62
2010-03-23,11:05:00,3.3845,3.3850,3.3840,3.3850,5
2010-03-23,11:10:00,3.3855,3.3875,3.3850,3.3850,8
2010-03-23,11:15:00,3.3850,3.3850,3.3850,3.3850,2
2010-03-23,11:25:00,3.3860,3.3870,3.3860,3.3860,3
2010-03-23,11:30:00,3.3860,3.3860,3.3840,3.3845,23
2010-03-23,11:40:00,3.3845,3.3845,3.3840,3.3840,4
2010-03-23,11:45:00,3.3840,3.3845,3.3840,3.3845,3
2010-03-23,11:50:00,3.3835,3.3835,3.3835,3.3835,6
2010-03-23,11:55:00,3.3835,3.3835,3.3835,3.3835,14
2010-03-23,12:15:00,3.3850,3.3865,3.3850,3.3865,11
2010-03-23,12:20:00,3.3860,3.3860,3.3860,3.3860,2
2010-03-23,12:30:00,3.3870,3.3880,3.3855,3.3855,31
2010-03-23,12:35:00,3.3855,3.3860,3.3845,3.3850,7
2010-03-23,12:45:00,3.3850,3.3860,3.3850,3.3860,7
2010-03-23,12:50:00,3.3855,3.3855,3.3855,3.3855,1
2010-03-23,12:55:00,3.3860,3.3885,3.3860,3.3885,13
2010-03-23,13:00:00,3.3890,3.3895,3.3865,3.3865,22
2010-03-23,13:05:00,3.3865,3.3870,3.3865,3.3865,6
2010-03-23,13:10:00,3.3860,3.3860,3.3855,3.3855,3
2010-03-23,13:15:00,3.3855,3.3860,3.3855,3.3860,7
2010-03-23,13:20:00,3.3850,3.3850,3.3830,3.3830,7
2010-03-23,13:25:00,3.3825,3.3825,3.3805,3.3805,32
2010-03-23,13:30:00,3.3800,3.3820,3.3790,3.3810,27
2010-03-23,13:35:00,3.3815,3.3825,3.3810,3.3825,17
2010-03-23,13:40:00,3.3825,3.3825,3.3815,3.3815,9
2010-03-23,13:45:00,3.3805,3.3805,3.3770,3.3770,54
2010-03-23,13:50:00,3.3770,3.3780,3.3770,3.3780,33
2010-03-23,13:55:00,3.3780,3.3780,3.3770,3.3770,37
2010-03-23,14:00:00,3.3770,3.3770,3.3735,3.3740,85
2010-03-23,14:05:00,3.3740,3.3755,3.3725,3.3730,47
2010-03-23,14:10:00,3.3725,3.3725,3.3665,3.3680,121
2010-03-23,14:15:00,3.3685,3.3715,3.3675,3.3710,46
2010-03-23,14:20:00,3.3710,3.3720,3.3705,3.3720,22
2010-03-23,14:25:00,3.3720,3.3720,3.3705,3.3720,59
2010-03-23,14:30:00,3.3720,3.3730,3.3710,3.3720,24
2010-03-23,14:35:00,3.3725,3.3730,3.3725,3.3730,7
2010-03-23,14:40:00,3.3720,3.3730,3.3715,3.3730,14
2010-03-23,14:45:00,3.3730,3.3730,3.3715,3.3715,11
2010-03-23,14:50:00,3.3725,3.3725,3.3720,3.3720,4
2010-03-23,14:55:00,3.3710,3.3710,3.3670,3.3680,88
2010-03-23,15:00:00,3.3665,3.3675,3.3620,3.3630,108
2010-03-23,15:05:00,3.3630,3.3635,3.3610,3.3625,71
2010-03-23,15:10:00,3.3625,3.3655,3.3620,3.3655,49
2010-03-23,15:15:00,3.3660,3.3660,3.3640,3.3640,39
2010-03-23,15:20:00,3.3635,3.3645,3.3625,3.3640,24
2010-03-23,15:25:00,3.3640,3.3645,3.3635,3.3645,8
2010-03-23,15:30:00,3.3635,3.3635,3.3610,3.3610,48
2010-03-23,15:35:00,3.3615,3.3615,3.3590,3.3605,39
2010-03-23,15:40:00,3.3615,3.3620,3.3605,3.3605,17
2010-03-23,15:45:00,3.3600,3.3610,3.3580,3.3590,24
2010-03-23,15:50:00,3.3590,3.3640,3.3580,3.3640,27
2010-03-23,15:55:00,3.3640,3.3660,3.3640,3.3650,8
2010-03-23,16:00:00,3.3660,3.3685,3.3655,3.3675,37
2010-03-23,16:05:00,3.3675,3.3715,3.3675,3.3710,62
2010-03-23,16:10:00,3.3705,3.3720,3.3660,3.3670,69
2010-03-23,16:15:00,3.3670,3.3670,3.3640,3.3645,15
2010-03-23,16:20:00,3.3650,3.3650,3.3620,3.3645,23
2010-03-23,16:25:00,3.3635,3.3645,3.3625,3.3645,29
2010-03-23,16:30:00,3.3645,3.3655,3.3640,3.3655,4
2010-03-23,16:35:00,3.3655,3.3705,3.3655,3.3705,17
2010-03-23,16:40:00,3.3705,3.3705,3.3680,3.3690,30
2010-03-23,16:45:00,3.3690,3.3730,3.3690,3.3710,16
2010-03-23,16:50:00,3.3700,3.3700,3.3680,3.3685,13
2010-03-23,16:55:00,3.3685,3.3690,3.3675,3.3690,15
2010-03-23,17:00:00,3.3690,3.3745,3.3690,3.3745,35
2010-03-23,17:05:00,3.3745,3.3800,3.3740,3.3790,163
2010-03-23,17:10:00,3.3795,3.3865,3.3795,3.3835,245
2010-03-23,17:15:00,3.3835,3.3865,3.3830,3.3840,40
2010-03-23,17:20:00,3.3835,3.3905,3.3835,3.3895,64
2010-03-23,17:25:00,3.3905,3.3935,3.3895,3.3900,78
2010-03-23,17:30:00,3.3895,3.3895,3.3855,3.3870,27
2010-03-23,17:35:00,3.3865,3.3885,3.3840,3.3875,54
2010-03-23,17:40:00,3.3865,3.3865,3.3850,3.3850,21
2010-03-23,17:45:00,3.3840,3.3845,3.3825,3.3840,43
2010-03-23,17:50:00,3.3830,3.3885,3.3830,3.3880,14
2010-03-23,17:55:00,3.3890,3.3890,3.3855,3.3855,25
2010-03-23,18:00:00,3.3860,3.3870,3.3840,3.3840,15
2010-03-23,18:05:00,3.3835,3.3835,3.3790,3.3790,48
2010-03-23,18:10:00,3.3790,3.3805,3.3770,3.3800,54
2010-03-23,18:15:00,3.3800,3.3830,3.3780,3.3825,25
2010-03-23,18:20:00,3.3830,3.3830,3.3830,3.3830,3
2010-03-23,18:25:00,3.3825,3.3830,3.3820,3.3825,11
2010-03-23,18:30:00,3.3815,3.3815,3.3790,3.3810,59
2010-03-23,18:35:00,3.3800,3.3805,3.3795,3.3795,13
2010-03-23,18:40:00,3.3800,3.3800,3.3760,3.3770,31
2010-03-23,18:45:00,3.3775,3.3775,3.3730,3.3735,108
2010-03-23,18:50:00,3.3725,3.3735,3.3715,3.3715,81
2010-03-23,18:55:00,3.3705,3.3710,3.3680,3.3700,90
2010-03-23,19:00:00,3.3705,3.3705,3.3660,3.3665,156
2010-03-23,19:05:00,3.3670,3.3720,3.3670,3.3675,89
2010-03-23,19:10:00,3.3680,3.3700,3.3660,3.3665,89
2010-03-23,19:15:00,3.3660,3.3685,3.3640,3.3685,43
2010-03-23,19:20:00,3.3675,3.3730,3.3675,3.3730,84
2010-03-23,19:25:00,3.3730,3.3735,3.3685,3.3690,67
2010-03-23,19:30:00,3.3680,3.3715,3.3680,3.3695,46
2010-03-23,19:35:00,3.3680,3.3700,3.3615,3.3615,96
2010-03-23,19:40:00,3.3620,3.3635,3.3605,3.3630,124
2010-03-23,19:45:00,3.3630,3.3645,3.3590,3.3615,165
2010-03-23,19:50:00,3.3610,3.3650,3.3600,3.3650,103
2010-03-23,19:55:00,3.3650,3.3685,3.3650,3.3675,78
2010-03-23,20:00:00,3.3675,3.3720,3.3670,3.3710,121
2010-03-23,20:05:00,3.3710,3.3745,3.3700,3.3725,139
2010-03-23,20:10:00,3.3720,3.3760,3.3715,3.3750,276
2010-03-23,20:15:00,3.3755,3.3755,3.3735,3.3755,48
2010-03-23,20:20:00,3.3755,3.3780,3.3725,3.3725,138
2010-03-23,20:25:00,3.3725,3.3730,3.3695,3.3720,79
2010-03-23,20:30:00,3.3715,3.3725,3.3690,3.3725,125
2010-03-23,20:35:00,3.3725,3.3755,3.3715,3.3755,76
2010-03-23,20:40:00,3.3755,3.3815,3.3755,3.3785,198
2010-03-23,20:45:00,3.3780,3.3785,3.3745,3.3750,162
2010-03-23,20:50:00,3.3760,3.3815,3.3760,3.3805,129
2010-03-23,20:55:00,3.3805,3.3840,3.3790,3.3810,112
2010-03-23,21:00:00,3.3805,3.3895,3.3805,3.3885,371
2010-03-23,21:05:00,3.3885,3.3900,3.3845,3.3900,246
2010-03-23,21:10:00,3.3900,3.3925,3.3850,3.3850,290
2010-03-23,21:15:00,3.3850,3.3855,3.3800,3.3810,222
2010-03-23,21:20:00,3.3810,3.3830,3.3800,3.3810,86
2010-03-23,21:25:00,3.3800,3.3800,3.3760,3.3775,144
2010-03-23,21:30:00,3.3770,3.3805,3.3735,3.3735,134
2010-03-23,21:35:00,3.3745,3.3745,3.3670,3.3700,335
2010-03-23,21:40:00,3.3700,3.3760,3.3675,3.3730,186
2010-03-23,21:45:00,3.3740,3.3750,3.3700,3.3745,151
2010-03-23,21:50:00,3.3735,3.3755,3.3700,3.3700,93
2010-03-23,21:55:00,3.3700,3.3795,3.3695,3.3790,93
2010-03-23,22:00:00,3.3785,3.3855,3.3765,3.3780,370
2010-03-23,22:05:00,3.3780,3.3885,3.3740,3.3880,352
2010-03-23,22:10:00,3.3880,3.3935,3.3845,3.3905,591
2010-03-23,22:15:00,3.3905,3.4065,3.3905,3.4050,934
2010-03-23,22:20:00,3.4060,3.4095,3.3990,3.4040,664
2010-03-23,22:25:00,3.4035,3.4035,3.3980,3.3995,220
2010-03-23,22:30:00,3.3985,3.4045,3.3985,3.4030,159
2010-03-23,22:35:00,3.4035,3.4060,3.3990,3.4025,395
2010-03-23,22:40:00,3.4030,3.4080,3.3995,3.4040,427
2010-03-23,22:45:00,3.4040,3.4055,3.3985,3.4005,288
2010-03-23,22:50:00,3.4000,3.4070,3.4000,3.4020,261
2010-03-23,22:55:00,3.4010,3.4010,3.3910,3.3925,339
2010-03-23,23:00:00,3.3920,3.3940,3.3850,3.3875,411
2010-03-23,23:05:00,3.3875,3.3945,3.3865,3.3930,309
2010-03-23,23:10:00,3.3935,3.3975,3.3915,3.3965,122
2010-03-23,23:15:00,3.3975,3.3995,3.3965,3.3990,139
2010-03-23,23:20:00,3.3990,3.4015,3.3970,3.3975,215
2010-03-23,23:25:00,3.3970,3.3975,3.3925,3.3975,126
2010-03-23,23:30:00,3.3980,3.4010,3.3970,3.3990,114
2010-03-23,23:35:00,3.3990,3.4025,3.3970,3.4025,105
2010-03-23,23:40:00,3.4020,3.4050,3.3930,3.3940,222
2010-03-23,23:45:00,3.3945,3.4005,3.3935,3.3960,232
2010-03-23,23:50:00,3.3960,3.3965,3.3940,3.3950,88
2010-03-23,23:55:00,3.3955,3.3975,3.3945,3.3945,134
2010-03-24,00:00:00,3.3945,3.3955,3.3915,3.3915,108
2010-03-24,00:05:00,3.3910,3.4030,3.3900,3.3985,301
2010-03-24,00:10:00,3.3980,3.4030,3.3960,3.3985,159
2010-03-24,00:15:00,3.3990,3.3990,3.3895,3.3905,283
2010-03-24,00:20:00,3.3900,3.3930,3.3895,3.3910,67
2010-03-24,00:25:00,3.3910,3.3935,3.3885,3.3905,82
2010-03-24,00:30:00,3.3910,3.3920,3.3825,3.3865,372
2010-03-24,00:35:00,3.3850,3.3855,3.3805,3.3805,125
2010-03-24,00:40:00,3.3805,3.3825,3.3790,3.3805,285
2010-03-24,00:45:00,3.3800,3.3805,3.3690,3.3720,306
2010-03-24,00:50:00,3.3720,3.3740,3.3635,3.3675,486
2010-03-24,00:55:00,3.3675,3.3800,3.3670,3.3795,594
2010-03-24,01:00:00,3.3795,3.3825,3.3785,3.3785,281
2010-03-24,01:05:00,3.3790,3.3805,3.3765,3.3795,86
2010-03-24,01:10:00,3.3795,3.3800,3.3710,3.3750,89
2010-03-24,01:15:00,3.3750,3.3785,3.3725,3.3785,101
2010-03-24,01:20:00,3.3775,3.3790,3.3765,3.3780,85
2010-03-24,01:25:00,3.3780,3.3815,3.3770,3.3815,102
2010-03-24,01:30:00,3.3815,3.3820,3.3800,3.3810,17
2010-03-24,01:35:00,3.3795,3.3840,3.3795,3.3830,68
2010-03-24,01:40:00,3.3830,3.3830,3.3805,3.3805,14
2010-03-24,01:45:00,3.3810,3.3810,3.3770,3.3785,18
2010-03-24,01:50:00,3.3785,3.3800,3.3785,3.3800,19
2010-03-24,01:55:00,3.3800,3.3820,3.3755,3.3765,84
2010-03-24,02:00:00,3.3760,3.3760,3.3725,3.3750,106
2010-03-24,02:05:00,3.3745,3.3760,3.3740,3.3745,12
2010-03-24,02:10:00,3.3740,3.3770,3.3735,3.3735,30
2010-03-24,02:15:00,3.3740,3.3745,3.3720,3.3730,9
2010-03-24,02:20:00,3.3740,3.3750,3.3735,3.3750,29
2010-03-24,02:25:00,3.3740,3.3765,3.3735,3.3765,17
2010-03-24,02:30:00,3.3765,3.3775,3.3760,3.3775,12
2010-03-24,02:35:00,3.3765,3.3765,3.3760,3.3765,13
2010-03-24,02:40:00,3.3765,3.3770,3.3760,3.3760,40
2010-03-24,02:45:00,3.3765,3.3765,3.3765,3.3765,2
2010-03-24,02:50:00,3.3765,3.3765,3.3760,3.3760,9
2010-03-24,02:55:00,3.3760,3.3760,3.3750,3.3750,2
2010-03-24,03:00:00,3.3750,3.3750,3.3715,3.3730,10
2010-03-24,03:05:00,3.3740,3.3750,3.3740,3.3740,11
2010-03-24,03:10:00,3.3755,3.3900,3.3735,3.3860,123
2010-03-24,03:15:00,3.3870,3.3895,3.3830,3.3850,47
2010-03-24,03:20:00,3.3865,3.3865,3.3850,3.3850,5
2010-03-24,03:25:00,3.3845,3.3900,3.3845,3.3885,82
2010-03-24,03:30:00,3.3790,3.3880,3.3790,3.3860,6
2010-03-24,03:35:00,3.3855,3.3880,3.3850,3.3855,37
2010-03-24,03:40:00,3.3855,3.3900,3.3855,3.3890,43
2010-03-24,03:45:00,3.3890,3.3915,3.3890,3.3915,23
2010-03-24,03:50:00,3.3910,3.3915,3.3810,3.3830,57
2010-03-24,03:55:00,3.3835,3.3835,3.3795,3.3795,51
2010-03-24,04:00:00,3.3840,3.3840,3.3785,3.3785,15
2010-03-24,04:05:00,3.3785,3.3795,3.3775,3.3775,11
2010-03-24,04:10:00,3.3770,3.3790,3.3770,3.3775,5
2010-03-24,04:15:00,3.3795,3.3795,3.3785,3.3795,10
2010-03-24,04:25:00,3.3775,3.3775,3.3750,3.3775,19
2010-03-24,04:30:00,3.3755,3.3755,3.3725,3.3725,11
2010-03-24,04:35:00,3.3740,3.3790,3.3735,3.3790,5
2010-03-24,04:40:00,3.3745,3.3745,3.3740,3.3745,16
2010-03-24,04:45:00,3.3745,3.3770,3.3745,3.3770,3
2010-03-24,04:50:00,3.3775,3.3775,3.3755,3.3755,2
2010-03-24,05:00:00,3.3740,3.3740,3.3725,3.3725,3
2010-03-24,05:05:00,3.3750,3.3750,3.3750,3.3750,1
2010-03-24,05:10:00,3.3740,3.3740,3.3740,3.3740,8
2010-03-24,05:25:00,3.3790,3.3790,3.3790,3.3790,1
2010-03-24,06:00:00,3.3750,3.3750,3.3720,3.3725,7
2010-03-24,06:05:00,3.3745,3.3745,3.3730,3.3730,2
2010-03-24,06:10:00,3.3730,3.3750,3.3730,3.3750,4
2010-03-24,06:15:00,3.3720,3.3735,3.3710,3.3735,11
2010-03-24,06:25:00,3.3770,3.3770,3.3770,3.3770,1
2010-03-24,06:30:00,3.3775,3.3775,3.3760,3.3760,15
2010-03-24,06:35:00,3.3760,3.3770,3.3760,3.3770,6
2010-03-24,06:40:00,3.3775,3.3775,3.3775,3.3775,6
2010-03-24,07:00:00,3.3750,3.3750,3.3750,3.3750,1
2010-03-24,07:05:00,3.3765,3.3765,3.3765,3.3765,1
2010-03-24,07:10:00,3.3750,3.3750,3.3720,3.3725,8
2010-03-24,07:15:00,3.3755,3.3755,3.3730,3.3730,2
2010-03-24,07:20:00,3.3730,3.3730,3.3725,3.3725,3
2010-03-24,07:25:00,3.3725,3.3730,3.3725,3.3730,3
2010-03-24,07:35:00,3.3745,3.3750,3.3735,3.3750,4
2010-03-24,07:40:00,3.3760,3.3760,3.3760,3.3760,1
2010-03-24,07:50:00,3.3730,3.3740,3.3730,3.3730,4
2010-03-24,07:55:00,3.3730,3.3730,3.3710,3.3720,12
2010-03-24,08:00:00,3.3720,3.3725,3.3720,3.3725,18
2010-03-24,08:05:00,3.3740,3.3750,3.3740,3.3750,3
2010-03-24,08:15:00,3.3750,3.3750,3.3730,3.3730,2
2010-03-24,08:20:00,3.3735,3.3750,3.3735,3.3750,2
2010-03-24,08:25:00,3.3750,3.3770,3.3750,3.3770,4
2010-03-24,08:30:00,3.3770,3.3775,3.3770,3.3775,6
2010-03-24,08:45:00,3.3745,3.3745,3.3745,3.3745,1
2010-03-24,08:50:00,3.3730,3.3755,3.3725,3.3725,13
2010-03-24,08:55:00,3.3720,3.3730,3.3710,3.3720,5
2010-03-24,09:00:00,3.3710,3.3735,3.3685,3.3705,18
2010-03-24,09:05:00,3.3710,3.3775,3.3710,3.3770,25
2010-03-24,09:10:00,3.3770,3.3855,3.3770,3.3835,73
2010-03-24,09:15:00,3.3840,3.3850,3.3805,3.3805,43
2010-03-24,09:20:00,3.3800,3.3835,3.3780,3.3835,35
2010-03-24,09:25:00,3.3840,3.3840,3.3820,3.3820,20
2010-03-24,09:30:00,3.3830,3.3830,3.3810,3.3810,16
2010-03-24,09:35:00,3.3795,3.3795,3.3785,3.3785,15
2010-03-24,09:40:00,3.3805,3.3810,3.3800,3.3800,6
2010-03-24,09:45:00,3.3795,3.3795,3.3785,3.3785,3
2010-03-24,09:50:00,3.3785,3.3795,3.3775,3.3775,8
2010-03-24,09:55:00,3.3790,3.3800,3.3770,3.3800,29
2010-03-24,10:00:00,3.3800,3.3800,3.3800,3.3800,4
2010-03-24,10:10:00,3.3800,3.3810,3.3800,3.3810,8
2010-03-24,10:15:00,3.3815,3.3835,3.3815,3.3835,44
2010-03-24,10:20:00,3.3835,3.3875,3.3820,3.3865,86
2010-03-24,10:25:00,3.3850,3.3860,3.3845,3.3855,5
2010-03-24,10:30:00,3.3850,3.3850,3.3850,3.3850,2
2010-03-24,10:35:00,3.3875,3.3875,3.3855,3.3855,5
2010-03-24,10:40:00,3.3850,3.3850,3.3835,3.3835,4
2010-03-24,10:45:00,3.3820,3.3820,3.3820,3.3820,1
2010-03-24,10:50:00,3.3825,3.3825,3.3805,3.3805,5
2010-03-24,10:55:00,3.3800,3.3810,3.3800,3.3810,6
2010-03-24,11:00:00,3.3810,3.3840,3.3805,3.3835,16
2010-03-24,11:05:00,3.3830,3.3830,3.3825,3.3825,15
2010-03-24,11:10:00,3.3825,3.3830,3.3825,3.3825,20
2010-03-24,11:15:00,3.3820,3.3825,3.3820,3.3825,4
2010-03-24,11:20:00,3.3815,3.3820,3.3810,3.3810,10
2010-03-24,11:25:00,3.3805,3.3805,3.3795,3.3795,18
2010-03-24,11:30:00,3.3790,3.3800,3.3790,3.3800,4
2010-03-24,11:35:00,3.3800,3.3800,3.3800,3.3800,3
2010-03-24,11:45:00,3.3795,3.3795,3.3780,3.3780,2
2010-03-24,11:50:00,3.3765,3.3765,3.3755,3.3765,6
2010-03-24,11:55:00,3.3765,3.3765,3.3760,3.3765,5
2010-03-24,12:00:00,3.3765,3.3765,3.3760,3.3760,5
2010-03-24,12:20:00,3.3775,3.3775,3.3775,3.3775,1
2010-03-24,12:30:00,3.3780,3.3780,3.3760,3.3765,21
2010-03-24,12:35:00,3.3760,3.3775,3.3755,3.3775,6
2010-03-24,12:40:00,3.3760,3.3765,3.3750,3.3750,9
2010-03-24,12:45:00,3.3760,3.3760,3.3760,3.3760,1
2010-03-24,12:50:00,3.3755,3.3760,3.3755,3.3760,2
2010-03-24,13:00:00,3.3755,3.3755,3.3735,3.3750,29
2010-03-24,13:05:00,3.3740,3.3760,3.3735,3.3735,44
2010-03-24,13:10:00,3.3725,3.3740,3.3700,3.3740,52
2010-03-24,13:15:00,3.3720,3.3725,3.3705,3.3705,9
2010-03-24,13:20:00,3.3705,3.3715,3.3685,3.3705,23
2010-03-24,13:25:00,3.3700,3.3710,3.3690,3.3705,27
2010-03-24,13:30:00,3.3710,3.3715,3.3695,3.3715,14
2010-03-24,13:35:00,3.3700,3.3715,3.3695,3.3715,31
2010-03-24,13:40:00,3.3715,3.3730,3.3710,3.3710,28
2010-03-24,13:45:00,3.3715,3.3715,3.3670,3.3675,20
2010-03-24,13:50:00,3.3685,3.3685,3.3650,3.3650,44
2010-03-24,13:55:00,3.3645,3.3645,3.3595,3.3610,158
2010-03-24,14:00:00,3.3610,3.3610,3.3595,3.3610,27
2010-03-24,14:05:00,3.3625,3.3630,3.3605,3.3610,32
2010-03-24,14:10:00,3.3600,3.3620,3.3580,3.3595,48
2010-03-24,14:15:00,3.3590,3.3590,3.3575,3.3585,41
2010-03-24,14:20:00,3.3590,3.3595,3.3580,3.3585,16
2010-03-24,14:25:00,3.3585,3.3610,3.3585,3.3600,12
2010-03-24,14:30:00,3.3620,3.3620,3.3590,3.3610,15
2010-03-24,14:35:00,3.3600,3.3600,3.3585,3.3585,20
2010-03-24,14:40:00,3.3580,3.3590,3.3575,3.3575,25
2010-03-24,14:45:00,3.3575,3.3590,3.3570,3.3570,27
2010-03-24,14:50:00,3.3575,3.3605,3.3570,3.3605,26
2010-03-24,14:55:00,3.3600,3.3630,3.3600,3.3630,15
2010-03-24,15:00:00,3.3635,3.3650,3.3625,3.3625,20
2010-03-24,15:05:00,3.3640,3.3650,3.3640,3.3650,8
2010-03-24,15:10:00,3.3650,3.3650,3.3625,3.3645,17
2010-03-24,15:15:00,3.3625,3.3630,3.3620,3.3630,15
2010-03-24,15:20:00,3.3620,3.3640,3.3620,3.3640,5
2010-03-24,15:25:00,3.3635,3.3635,3.3610,3.3610,7
2010-03-24,15:30:00,3.3610,3.3610,3.3575,3.3585,11
2010-03-24,15:35:00,3.3575,3.3585,3.3500,3.3520,167
2010-03-24,15:40:00,3.3510,3.3540,3.3505,3.3530,74
2010-03-24,15:45:00,3.3540,3.3540,3.3515,3.3515,13
2010-03-24,15:50:00,3.3515,3.3535,3.3500,3.3525,42
2010-03-24,15:55:00,3.3520,3.3540,3.3520,3.3540,31
2010-03-24,16:00:00,3.3540,3.3565,3.3540,3.3560,30
2010-03-24,16:05:00,3.3570,3.3615,3.3565,3.3615,80
2010-03-24,16:10:00,3.3620,3.3630,3.3605,3.3610,49
2010-03-24,16:15:00,3.3605,3.3625,3.3600,3.3615,20
2010-03-24,16:20:00,3.3615,3.3615,3.3600,3.3600,13
2010-03-24,16:25:00,3.3600,3.3625,3.3580,3.3625,17
2010-03-24,16:30:00,3.3600,3.3625,3.3600,3.3605,13
2010-03-24,16:35:00,3.3610,3.3620,3.3555,3.3575,31
2010-03-24,16:40:00,3.3560,3.3560,3.3455,3.3490,157
2010-03-24,16:45:00,3.3500,3.3500,3.3430,3.3475,129
2010-03-24,16:50:00,3.3475,3.3505,3.3460,3.3485,70
2010-03-24,16:55:00,3.3485,3.3520,3.3475,3.3510,30
2010-03-24,17:00:00,3.3510,3.3540,3.3425,3.3440,127
2010-03-24,17:05:00,3.3440,3.3475,3.3420,3.3475,62
2010-03-24,17:10:00,3.3470,3.3515,3.3450,3.3495,97
2010-03-24,17:15:00,3.3500,3.3515,3.3435,3.3435,77
2010-03-24,17:20:00,3.3435,3.3480,3.3430,3.3475,37
2010-03-24,17:25:00,3.3490,3.3490,3.3430,3.3450,44
2010-03-24,17:30:00,3.3445,3.3470,3.3445,3.3470,24
2010-03-24,17:35:00,3.3475,3.3480,3.3440,3.3445,18
2010-03-24,17:40:00,3.3440,3.3440,3.3400,3.3400,71
2010-03-24,17:45:00,3.3400,3.3420,3.3385,3.3400,29
2010-03-24,17:50:00,3.3405,3.3425,3.3390,3.3390,18
2010-03-24,17:55:00,3.3390,3.3415,3.3380,3.3380,106
2010-03-24,18:00:00,3.3380,3.3390,3.3325,3.3340,183
2010-03-24,18:05:00,3.3350,3.3350,3.3310,3.3335,76
2010-03-24,18:10:00,3.3325,3.3340,3.3325,3.3330,33
2010-03-24,18:15:00,3.3325,3.3360,3.3325,3.3330,60
2010-03-24,18:20:00,3.3340,3.3360,3.3325,3.3340,85
2010-03-24,18:25:00,3.3345,3.3380,3.3330,3.3360,94
2010-03-24,18:30:00,3.3360,3.3370,3.3340,3.3365,40
2010-03-24,18:35:00,3.3375,3.3420,3.3375,3.3405,39
2010-03-24,18:40:00,3.3405,3.3420,3.3385,3.3410,42
2010-03-24,18:45:00,3.3415,3.3430,3.3345,3.3380,98
2010-03-24,18:50:00,3.3385,3.3385,3.3355,3.3380,38
2010-03-24,18:55:00,3.3375,3.3410,3.3370,3.3410,31
2010-03-24,19:00:00,3.3410,3.3415,3.3385,3.3390,22
2010-03-24,19:05:00,3.3390,3.3400,3.3375,3.3380,32
2010-03-24,19:10:00,3.3370,3.3400,3.3360,3.3390,43
2010-03-24,19:15:00,3.3395,3.3440,3.3395,3.3425,60
2010-03-24,19:20:00,3.3430,3.3435,3.3420,3.3430,17
2010-03-24,19:25:00,3.3425,3.3430,3.3405,3.3410,28
2010-03-24,19:30:00,3.3410,3.3430,3.3390,3.3400,29
2010-03-24,19:35:00,3.3405,3.3405,3.3345,3.3345,210
2010-03-24,19:40:00,3.3350,3.3370,3.3335,3.3355,77
2010-03-24,19:45:00,3.3350,3.3355,3.3280,3.3325,297
2010-03-24,19:50:00,3.3325,3.3355,3.3320,3.3350,140
2010-03-24,19:55:00,3.3360,3.3360,3.3335,3.3335,60
2010-03-24,20:00:00,3.3335,3.3345,3.3320,3.3345,46
2010-03-24,20:05:00,3.3335,3.3340,3.3310,3.3325,105
2010-03-24,20:10:00,3.3330,3.3345,3.3250,3.3260,735
2010-03-24,20:15:00,3.3260,3.3290,3.3235,3.3260,382
2010-03-24,20:20:00,3.3270,3.3280,3.3225,3.3260,499
2010-03-24,20:25:00,3.3255,3.3275,3.3210,3.3260,348
2010-03-24,20:30:00,3.3265,3.3320,3.3250,3.3300,215
2010-03-24,20:35:00,3.3295,3.3300,3.3230,3.3250,407
2010-03-24,20:40:00,3.3255,3.3330,3.3250,3.3330,235
2010-03-24,20:45:00,3.3330,3.3345,3.3285,3.3340,202
2010-03-24,20:50:00,3.3340,3.3400,3.3325,3.3355,171
2010-03-24,20:55:00,3.3350,3.3370,3.3315,3.3370,148
2010-03-24,21:00:00,3.3370,3.3375,3.3320,3.3360,246
2010-03-24,21:05:00,3.3360,3.3455,3.3350,3.3425,427
2010-03-24,21:10:00,3.3420,3.3430,3.3345,3.3345,204
2010-03-24,21:15:00,3.3350,3.3380,3.3340,3.3370,177
2010-03-24,21:20:00,3.3380,3.3400,3.3365,3.3365,112
2010-03-24,21:25:00,3.3370,3.3390,3.3355,3.3390,125
2010-03-24,21:30:00,3.3395,3.3405,3.3365,3.3395,173
2010-03-24,21:35:00,3.3395,3.3400,3.3335,3.3390,136
2010-03-24,21:40:00,3.3390,3.3400,3.3355,3.3370,90
2010-03-24,21:45:00,3.3380,3.3435,3.3370,3.3435,213
2010-03-24,21:50:00,3.3440,3.3465,3.3425,3.3440,415
2010-03-24,21:55:00,3.3440,3.3460,3.3430,3.3450,138
2010-03-24,22:00:00,3.3435,3.3460,3.3390,3.3435,377
2010-03-24,22:05:00,3.3440,3.3470,3.3435,3.3450,279
2010-03-24,22:10:00,3.3465,3.3475,3.3445,3.3455,228
2010-03-24,22:15:00,3.3450,3.3480,3.3440,3.3440,212
2010-03-24,22:20:00,3.3440,3.3460,3.3420,3.3425,165
2010-03-24,22:25:00,3.3425,3.3425,3.3400,3.3410,129
2010-03-24,22:30:00,3.3405,3.3415,3.3340,3.3405,254
2010-03-24,22:35:00,3.3415,3.3465,3.3415,3.3435,230
2010-03-24,22:40:00,3.3430,3.3465,3.3430,3.3460,187
2010-03-24,22:45:00,3.3455,3.3510,3.3440,3.3510,171
2010-03-24,22:50:00,3.3515,3.3570,3.3505,3.3570,511
2010-03-24,22:55:00,3.3570,3.3580,3.3525,3.3530,254
2010-03-24,23:00:00,3.3525,3.3550,3.3470,3.3470,373
2010-03-24,23:05:00,3.3465,3.3470,3.3425,3.3455,477
2010-03-24,23:10:00,3.3460,3.3485,3.3350,3.3365,536
2010-03-24,23:15:00,3.3370,3.3370,3.3285,3.3285,540
2010-03-24,23:20:00,3.3285,3.3365,3.3235,3.3360,649
2010-03-24,23:25:00,3.3360,3.3410,3.3340,3.3405,213
2010-03-24,23:30:00,3.3410,3.3420,3.3360,3.3395,208
2010-03-24,23:35:00,3.3390,3.3475,3.3380,3.3445,433
2010-03-24,23:40:00,3.3440,3.3455,3.3425,3.3425,130
2010-03-24,23:45:00,3.3425,3.3435,3.3370,3.3390,102
2010-03-24,23:50:00,3.3400,3.3470,3.3400,3.3470,139
2010-03-24,23:55:00,3.3450,3.3480,3.3450,3.3460,107
2010-03-25,00:00:00,3.3460,3.3480,3.3460,3.3470,41
2010-03-25,00:05:00,3.3470,3.3515,3.3470,3.3510,142
2010-03-25,00:10:00,3.3500,3.3520,3.3485,3.3505,152
2010-03-25,00:15:00,3.3500,3.3520,3.3475,3.3480,63
2010-03-25,00:20:00,3.3475,3.3505,3.3475,3.3505,31
2010-03-25,00:25:00,3.3500,3.3500,3.3450,3.3450,55
2010-03-25,00:30:00,3.3460,3.3470,3.3415,3.3425,176
2010-03-25,00:35:00,3.3430,3.3435,3.3410,3.3415,111
2010-03-25,00:40:00,3.3410,3.3480,3.3390,3.3470,143
2010-03-25,00:45:00,3.3480,3.3520,3.3475,3.3490,180
2010-03-25,00:50:00,3.3490,3.3500,3.3445,3.3445,174
2010-03-25,00:55:00,3.3450,3.3470,3.3420,3.3445,361
2010-03-25,01:00:00,3.3450,3.3470,3.3370,3.3380,231
2010-03-25,01:05:00,3.3380,3.3420,3.3370,3.3395,215
2010-03-25,01:10:00,3.3395,3.3405,3.3360,3.3360,104
2010-03-25,01:15:00,3.3360,3.3455,3.3325,3.3350,157
2010-03-25,01:20:00,3.3340,3.3385,3.3335,3.3375,110
2010-03-25,01:25:00,3.3375,3.3395,3.3355,3.3355,97
2010-03-25,01:30:00,3.3355,3.3375,3.3350,3.3350,36
2010-03-25,01:35:00,3.3350,3.3390,3.3350,3.3380,52
2010-03-25,01:40:00,3.3380,3.3385,3.3365,3.3365,24
2010-03-25,01:45:00,3.3365,3.3380,3.3320,3.3320,53
2010-03-25,01:50:00,3.3330,3.3345,3.3315,3.3340,73
2010-03-25,01:55:00,3.3335,3.3340,3.3305,3.3330,127
2010-03-25,02:00:00,3.3330,3.3335,3.3315,3.3320,59
2010-03-25,02:05:00,3.3315,3.3315,3.3285,3.3305,71
2010-03-25,02:10:00,3.3300,3.3330,3.3295,3.3325,65
2010-03-25,02:15:00,3.3325,3.3330,3.3315,3.3330,28
2010-03-25,02:20:00,3.3330,3.3330,3.3310,3.3315,48
2010-03-25,02:25:00,3.3315,3.3330,3.3310,3.3325,8
2010-03-25,02:30:00,3.3310,3.3335,3.3305,3.3315,38
2010-03-25,02:35:00,3.3320,3.3320,3.3320,3.3320,3
2010-03-25,02:40:00,3.3335,3.3340,3.3320,3.3340,10
2010-03-25,02:45:00,3.3330,3.3330,3.3330,3.3330,4
2010-03-25,02:50:00,3.3330,3.3330,3.3330,3.3330,2
2010-03-25,02:55:00,3.3315,3.3315,3.3285,3.3290,16
2010-03-25,03:00:00,3.3310,3.3310,3.3310,3.3310,2
2010-03-25,03:05:00,3.3305,3.3320,3.3305,3.3320,4
2010-03-25,03:10:00,3.3295,3.3295,3.3280,3.3285,33
2010-03-25,03:15:00,3.3305,3.3305,3.3275,3.3290,28
2010-03-25,03:20:00,3.3305,3.3310,3.3280,3.3280,40
2010-03-25,03:25:00,3.3285,3.3295,3.3285,3.3295,4
2010-03-25,03:30:00,3.3455,3.3455,3.3295,3.3295,6
2010-03-25,03:35:00,3.3295,3.3305,3.3290,3.3300,102
2010-03-25,03:40:00,3.3295,3.3300,3.3295,3.3295,4
2010-03-25,03:45:00,3.3295,3.3300,3.3280,3.3280,37
2010-03-25,03:50:00,3.3280,3.3280,3.3270,3.3275,28
2010-03-25,03:55:00,3.3275,3.3280,3.3275,3.3280,7
2010-03-25,04:00:00,3.3280,3.3285,3.3280,3.3280,5
2010-03-25,04:05:00,3.3280,3.3285,3.3270,3.3285,11
2010-03-25,04:10:00,3.3285,3.3285,3.3285,3.3285,1
2010-03-25,04:15:00,3.3290,3.3290,3.3270,3.3270,43
2010-03-25,04:20:00,3.3270,3.3270,3.3270,3.3270,10
2010-03-25,04:25:00,3.3280,3.3280,3.3280,3.3280,13
2010-03-25,04:35:00,3.3270,3.3455,3.3270,3.3455,3
2010-03-25,04:40:00,3.3280,3.3280,3.3280,3.3280,1
2010-03-25,04:45:00,3.3270,3.3270,3.3270,3.3270,2
2010-03-25,04:55:00,3.3270,3.3270,3.3270,3.3270,4
2010-03-25,05:00:00,3.3270,3.3280,3.3260,3.3270,46
2010-03-25,05:05:00,3.3270,3.3270,3.3270,3.3270,2
2010-03-25,05:10:00,3.3270,3.3270,3.3270,3.3270,6
2010-03-25,05:20:00,3.3455,3.3455,3.3455,3.3455,1
2010-03-25,06:00:00,3.3300,3.3300,3.3235,3.3275,20
2010-03-25,06:10:00,3.3275,3.3290,3.3270,3.3290,7
2010-03-25,06:15:00,3.3265,3.3265,3.3230,3.3230,11
2010-03-25,06:20:00,3.3230,3.3240,3.3205,3.3240,44
2010-03-25,06:35:00,3.3260,3.3265,3.3260,3.3265,2
2010-03-25,06:50:00,3.3275,3.3275,3.3275,3.3275,1
2010-03-25,06:55:00,3.3265,3.3300,3.3265,3.3290,5
2010-03-25,07:00:00,3.3310,3.3310,3.3250,3.3250,12
2010-03-25,07:05:00,3.3300,3.3300,3.3300,3.3300,1
2010-03-25,07:15:00,3.3300,3.3315,3.3300,3.3315,7
2010-03-25,07:20:00,3.3310,3.3310,3.3310,3.3310,1
2010-03-25,07:30:00,3.3310,3.3310,3.3310,3.3310,1
2010-03-25,07:35:00,3.3315,3.3315,3.3300,3.3300,8
2010-03-25,07:40:00,3.3305,3.3305,3.3300,3.3300,3
2010-03-25,07:45:00,3.3300,3.3315,3.3300,3.3315,3
2010-03-25,07:50:00,3.3315,3.3315,3.3315,3.3315,2
2010-03-25,07:55:00,3.3315,3.3315,3.3315,3.3315,2
2010-03-25,08:00:00,3.3320,3.3320,3.3320,3.3320,2
2010-03-25,08:05:00,3.3335,3.3370,3.3335,3.3345,14
2010-03-25,08:10:00,3.3365,3.3370,3.3365,3.3370,4
2010-03-25,08:15:00,3.3370,3.3395,3.3370,3.3395,11
2010-03-25,08:20:00,3.3395,3.3395,3.3375,3.3375,3
2010-03-25,08:25:00,3.3355,3.3355,3.3355,3.3355,1
2010-03-25,08:30:00,3.3350,3.3350,3.3350,3.3350,2
2010-03-25,08:35:00,3.3350,3.3410,3.3350,3.3410,14
2010-03-25,08:40:00,3.3410,3.3430,3.3400,3.3400,13
2010-03-25,08:45:00,3.3385,3.3385,3.3385,3.3385,2
2010-03-25,08:55:00,3.3420,3.3420,3.3415,3.3420,7
2010-03-25,09:00:00,3.3415,3.3505,3.3410,3.3490,131
2010-03-25,09:05:00,3.3490,3.3495,3.3400,3.3435,62
2010-03-25,09:10:00,3.3435,3.3450,3.3420,3.3420,13
2010-03-25,09:15:00,3.3415,3.3460,3.3415,3.3455,43
2010-03-25,09:20:00,3.3455,3.3455,3.3420,3.3425,10
2010-03-25,09:25:00,3.3425,3.3445,3.3420,3.3420,7
2010-03-25,09:30:00,3.3430,3.3430,3.3355,3.3380,28
2010-03-25,09:35:00,3.3395,3.3400,3.3315,3.3315,25
2010-03-25,09:40:00,3.3320,3.3335,3.3310,3.3320,17
2010-03-25,09:45:00,3.3320,3.3340,3.3320,3.3330,3
2010-03-25,09:50:00,3.3345,3.3350,3.3340,3.3350,5
2010-03-25,09:55:00,3.3350,3.3350,3.3335,3.3335,6
2010-03-25,10:00:00,3.3335,3.3410,3.3320,3.3410,26
2010-03-25,10:05:00,3.3400,3.3420,3.3400,3.3400,81
2010-03-25,10:10:00,3.3400,3.3400,3.3350,3.3350,10
2010-03-25,10:15:00,3.3350,3.3360,3.3345,3.3360,7
2010-03-25,10:20:00,3.3360,3.3360,3.3325,3.3330,17
2010-03-25,10:25:00,3.3325,3.3330,3.3320,3.3330,11
2010-03-25,10:30:00,3.3325,3.3325,3.3310,3.3325,10
2010-03-25,10:35:00,3.3335,3.3375,3.3335,3.3360,11
2010-03-25,10:40:00,3.3380,3.3390,3.3380,3.3390,6
2010-03-25,10:45:00,3.3385,3.3415,3.3375,3.3405,19
2010-03-25,10:50:00,3.3400,3.3400,3.3385,3.3385,5
2010-03-25,10:55:00,3.3385,3.3385,3.3385,3.3385,1
2010-03-25,11:00:00,3.3385,3.3395,3.3375,3.3395,8
2010-03-25,11:05:00,3.3395,3.3395,3.3390,3.3395,6
2010-03-25,11:10:00,3.3410,3.3435,3.3400,3.3435,41
2010-03-25,11:15:00,3.3440,3.3440,3.3415,3.3415,13
2010-03-25,11:20:00,3.3395,3.3395,3.3395,3.3395,2
2010-03-25,11:25:00,3.3390,3.3390,3.3390,3.3390,6
2010-03-25,11:30:00,3.3375,3.3375,3.3370,3.3375,5
2010-03-25,11:35:00,3.3375,3.3375,3.3375,3.3375,2
2010-03-25,11:40:00,3.3390,3.3405,3.3390,3.3405,4
2010-03-25,11:45:00,3.3410,3.3430,3.3380,3.3380,3
2010-03-25,12:00:00,3.3415,3.3415,3.3380,3.3380,3
2010-03-25,12:10:00,3.3405,3.3405,3.3405,3.3405,2
2010-03-25,12:20:00,3.3390,3.3390,3.3390,3.3390,2
2010-03-25,12:25:00,3.3390,3.3390,3.3390,3.3390,1
2010-03-25,12:30:00,3.3395,3.3405,3.3380,3.3405,34
2010-03-25,12:35:00,3.3400,3.3400,3.3380,3.3380,28
2010-03-25,12:40:00,3.3380,3.3380,3.3350,3.3350,27
2010-03-25,12:45:00,3.3355,3.3360,3.3350,3.3350,26
2010-03-25,12:50:00,3.3350,3.3355,3.3350,3.3350,7
2010-03-25,12:55:00,3.3355,3.3365,3.3355,3.3365,4
2010-03-25,13:00:00,3.3365,3.3365,3.3350,3.3355,18
2010-03-25,13:05:00,3.3355,3.3355,3.3345,3.3350,17
2010-03-25,13:10:00,3.3350,3.3355,3.3340,3.3340,11
2010-03-25,13:15:00,3.3335,3.3345,3.3320,3.3320,21
2010-03-25,13:20:00,3.3320,3.3330,3.3285,3.3300,49
2010-03-25,13:25:00,3.3300,3.3330,3.3285,3.3290,58
2010-03-25,13:30:00,3.3290,3.3335,3.3285,3.3320,39
2010-03-25,13:35:00,3.3310,3.3335,3.3300,3.3315,19
2010-03-25,13:40:00,3.3305,3.3335,3.3305,3.3330,11
2010-03-25,13:45:00,3.3315,3.3345,3.3310,3.3345,16
2010-03-25,13:50:00,3.3345,3.3375,3.3345,3.3365,25
2010-03-25,13:55:00,3.3370,3.3370,3.3360,3.3360,6
2010-03-25,14:00:00,3.3370,3.3380,3.3350,3.3360,29
2010-03-25,14:05:00,3.3375,3.3375,3.3375,3.3375,5
2010-03-25,14:10:00,3.3375,3.3385,3.3375,3.3385,3
2010-03-25,14:15:00,3.3395,3.3400,3.3395,3.3400,19
2010-03-25,14:20:00,3.3405,3.3430,3.3405,3.3430,52
2010-03-25,14:25:00,3.3415,3.3430,3.3400,3.3430,17
2010-03-25,14:30:00,3.3430,3.3470,3.3425,3.3440,152
2010-03-25,14:35:00,3.3445,3.3450,3.3435,3.3435,11
2010-03-25,14:40:00,3.3440,3.3445,3.3440,3.3445,3
2010-03-25,14:45:00,3.3435,3.3450,3.3435,3.3445,42
2010-03-25,14:50:00,3.3445,3.3465,3.3440,3.3465,9
2010-03-25,14:55:00,3.3465,3.3495,3.3460,3.3495,30
2010-03-25,15:00:00,3.3490,3.3505,3.3450,3.3460,55
2010-03-25,15:05:00,3.3470,3.3470,3.3440,3.3450,45
2010-03-25,15:10:00,3.3465,3.3470,3.3435,3.3455,18
2010-03-25,15:15:00,3.3445,3.3445,3.3430,3.3430,16
2010-03-25,15:20:00,3.3440,3.3445,3.3440,3.3445,29
2010-03-25,15:25:00,3.3450,3.3465,3.3435,3.3465,27
2010-03-25,15:30:00,3.3455,3.3475,3.3455,3.3475,8
2010-03-25,15:35:00,3.3475,3.3475,3.3465,3.3465,8
2010-03-25,15:40:00,3.3465,3.3465,3.3450,3.3455,15
2010-03-25,15:45:00,3.3450,3.3450,3.3425,3.3425,41
2010-03-25,15:50:00,3.3430,3.3430,3.3395,3.3400,23
2010-03-25,15:55:00,3.3405,3.3405,3.3375,3.3390,35
2010-03-25,16:00:00,3.3395,3.3415,3.3360,3.3360,27
2010-03-25,16:05:00,3.3360,3.3375,3.3305,3.3370,136
2010-03-25,16:10:00,3.3370,3.3410,3.3355,3.3405,50
2010-03-25,16:15:00,3.3405,3.3420,3.3400,3.3415,35
2010-03-25,16:20:00,3.3415,3.3450,3.3395,3.3450,60
2010-03-25,16:25:00,3.3435,3.3440,3.3425,3.3425,22
2010-03-25,16:30:00,3.3430,3.3465,3.3425,3.3440,71
2010-03-25,16:35:00,3.3445,3.3455,3.3425,3.3435,9
2010-03-25,16:40:00,3.3445,3.3450,3.3435,3.3450,10
2010-03-25,16:45:00,3.3435,3.3435,3.3420,3.3430,14
2010-03-25,16:50:00,3.3420,3.3430,3.3400,3.3400,44
2010-03-25,16:55:00,3.3390,3.3410,3.3365,3.3405,53
2010-03-25,17:00:00,3.3410,3.3420,3.3380,3.3400,78
2010-03-25,17:05:00,3.3405,3.3425,3.3400,3.3400,30
2010-03-25,17:10:00,3.3400,3.3410,3.3385,3.3400,44
2010-03-25,17:15:00,3.3405,3.3410,3.3385,3.3405,37
2010-03-25,17:20:00,3.3405,3.3410,3.3400,3.3410,16
2010-03-25,17:25:00,3.3415,3.3430,3.3385,3.3400,137
2010-03-25,17:30:00,3.3400,3.3410,3.3375,3.3385,67
2010-03-25,17:35:00,3.3395,3.3400,3.3350,3.3365,60
2010-03-25,17:40:00,3.3360,3.3405,3.3345,3.3405,76
2010-03-25,17:45:00,3.3410,3.3450,3.3410,3.3440,42
2010-03-25,17:50:00,3.3440,3.3440,3.3415,3.3415,29
2010-03-25,17:55:00,3.3420,3.3430,3.3410,3.3425,42
2010-03-25,18:00:00,3.3440,3.3490,3.3440,3.3475,44
2010-03-25,18:05:00,3.3475,3.3495,3.3475,3.3495,22
2010-03-25,18:10:00,3.3500,3.3525,3.3490,3.3505,102
2010-03-25,18:15:00,3.3510,3.3525,3.3485,3.3500,84
2010-03-25,18:20:00,3.3500,3.3500,3.3475,3.3480,42
2010-03-25,18:25:00,3.3480,3.3500,3.3470,3.3470,11
2010-03-25,18:30:00,3.3470,3.3485,3.3460,3.3475,26
2010-03-25,18:35:00,3.3480,3.3495,3.3480,3.3495,32
2010-03-25,18:40:00,3.3480,3.3485,3.3465,3.3465,11
2010-03-25,18:45:00,3.3455,3.3470,3.3440,3.3460,31
2010-03-25,18:50:00,3.3450,3.3470,3.3450,3.3455,12
2010-03-25,18:55:00,3.3465,3.3515,3.3460,3.3495,68
2010-03-25,19:00:00,3.3500,3.3515,3.3490,3.3510,58
2010-03-25,19:05:00,3.3520,3.3525,3.3495,3.3520,43
2010-03-25,19:10:00,3.3510,3.3510,3.3505,3.3505,4
2010-03-25,19:15:00,3.3510,3.3530,3.3510,3.3525,38
2010-03-25,19:20:00,3.3530,3.3590,3.3530,3.3585,181
2010-03-25,19:25:00,3.3580,3.3615,3.3560,3.3610,181
2010-03-25,19:30:00,3.3615,3.3650,3.3595,3.3595,215
2010-03-25,19:35:00,3.3585,3.3600,3.3565,3.3565,84
2010-03-25,19:40:00,3.3565,3.3590,3.3550,3.3570,75
2010-03-25,19:45:00,3.3570,3.3585,3.3560,3.3575,33
2010-03-25,19:50:00,3.3570,3.3580,3.3560,3.3560,39
2010-03-25,19:55:00,3.3565,3.3575,3.3560,3.3565,23
2010-03-25,20:00:00,3.3565,3.3575,3.3505,3.3520,92
2010-03-25,20:05:00,3.3525,3.3530,3.3500,3.3520,84
2010-03-25,20:10:00,3.3520,3.3585,3.3505,3.3530,399
2010-03-25,20:15:00,3.3535,3.3545,3.3510,3.3520,121
2010-03-25,20:20:00,3.3510,3.3550,3.3465,3.3475,259
2010-03-25,20:25:00,3.3485,3.3505,3.3475,3.3485,150
2010-03-25,20:30:00,3.3490,3.3515,3.3425,3.3455,339
2010-03-25,20:35:00,3.3455,3.3500,3.3450,3.3500,133
2010-03-25,20:40:00,3.3500,3.3500,3.3470,3.3490,86
2010-03-25,20:45:00,3.3500,3.3500,3.3450,3.3460,73
2010-03-25,20:50:00,3.3465,3.3515,3.3465,3.3505,99
2010-03-25,20:55:00,3.3500,3.3540,3.3495,3.3495,132
2010-03-25,21:00:00,3.3505,3.3565,3.3505,3.3560,164
2010-03-25,21:05:00,3.3555,3.3570,3.3535,3.3550,154
2010-03-25,21:10:00,3.3550,3.3575,3.3540,3.3555,244
2010-03-25,21:15:00,3.3555,3.3565,3.3520,3.3535,112
2010-03-25,21:20:00,3.3530,3.3540,3.3455,3.3460,217
2010-03-25,21:25:00,3.3470,3.3480,3.3435,3.3440,173
2010-03-25,21:30:00,3.3440,3.3490,3.3405,3.3480,428
2010-03-25,21:35:00,3.3465,3.3475,3.3420,3.3470,194
2010-03-25,21:40:00,3.3470,3.3500,3.3455,3.3495,129
2010-03-25,21:45:00,3.3500,3.3535,3.3470,3.3475,237
2010-03-25,21:50:00,3.3460,3.3510,3.3460,3.3470,112
2010-03-25,21:55:00,3.3460,3.3500,3.3450,3.3455,149
2010-03-25,22:00:00,3.3450,3.3475,3.3405,3.3420,244
2010-03-25,22:05:00,3.3420,3.3425,3.3380,3.3395,217
2010-03-25,22:10:00,3.3400,3.3465,3.3395,3.3465,243
2010-03-25,22:15:00,3.3465,3.3525,3.3460,3.3500,264
2010-03-25,22:20:00,3.3500,3.3510,3.3450,3.3450,147
2010-03-25,22:25:00,3.3460,3.3465,3.3420,3.3420,218
2010-03-25,22:30:00,3.3420,3.3435,3.3400,3.3435,134
2010-03-25,22:35:00,3.3430,3.3500,3.3425,3.3495,113
2010-03-25,22:40:00,3.3500,3.3610,3.3490,3.3550,609
2010-03-25,22:45:00,3.3555,3.3620,3.3535,3.3600,356
2010-03-25,22:50:00,3.3610,3.3635,3.3575,3.3600,235
2010-03-25,22:55:00,3.3595,3.3710,3.3595,3.3705,642
2010-03-25,23:00:00,3.3700,3.3750,3.3695,3.3715,564
2010-03-25,23:05:00,3.3715,3.3730,3.3690,3.3715,457
2010-03-25,23:10:00,3.3720,3.3750,3.3700,3.3745,376
2010-03-25,23:15:00,3.3750,3.3760,3.3725,3.3745,233
2010-03-25,23:20:00,3.3750,3.3785,3.3750,3.3775,451
2010-03-25,23:25:00,3.3775,3.3795,3.3750,3.3750,253
2010-03-25,23:30:00,3.3750,3.3770,3.3730,3.3745,205
2010-03-25,23:35:00,3.3745,3.3750,3.3730,3.3730,153
2010-03-25,23:40:00,3.3725,3.3750,3.3695,3.3700,168
2010-03-25,23:45:00,3.3705,3.3725,3.3685,3.3700,151
2010-03-25,23:50:00,3.3700,3.3700,3.3675,3.3680,111
2010-03-25,23:55:00,3.3670,3.3700,3.3655,3.3700,191
2010-03-26,00:00:00,3.3695,3.3700,3.3660,3.3660,52
2010-03-26,00:05:00,3.3665,3.3760,3.3660,3.3720,379
2010-03-26,00:10:00,3.3715,3.3725,3.3670,3.3710,185
2010-03-26,00:15:00,3.3705,3.3705,3.3645,3.3670,147
2010-03-26,00:20:00,3.3680,3.3685,3.3655,3.3660,51
2010-03-26,00:25:00,3.3675,3.3710,3.3675,3.3680,119
2010-03-26,00:30:00,3.3685,3.3735,3.3685,3.3720,176
2010-03-26,00:35:00,3.3725,3.3740,3.3720,3.3740,88
2010-03-26,00:40:00,3.3740,3.3795,3.3740,3.3775,284
2010-03-26,00:45:00,3.3770,3.3855,3.3770,3.3800,707
2010-03-26,00:50:00,3.3795,3.3870,3.3780,3.3785,451
2010-03-26,00:55:00,3.3790,3.3820,3.3745,3.3785,692
2010-03-26,01:00:00,3.3790,3.3795,3.3750,3.3770,213
2010-03-26,01:05:00,3.3765,3.3775,3.3760,3.3765,45
2010-03-26,01:10:00,3.3775,3.3805,3.3760,3.3765,37
2010-03-26,01:15:00,3.3780,3.3780,3.3760,3.3770,39
2010-03-26,01:20:00,3.3765,3.3765,3.3720,3.3750,117
2010-03-26,01:25:00,3.3745,3.3780,3.3725,3.3740,99
2010-03-26,01:30:00,3.3740,3.3740,3.3705,3.3735,107
2010-03-26,01:35:00,3.3735,3.3735,3.3700,3.3700,135
2010-03-26,01:40:00,3.3700,3.3705,3.3610,3.3615,194
2010-03-26,01:45:00,3.3620,3.3625,3.3530,3.3550,392
2010-03-26,01:50:00,3.3555,3.3565,3.3535,3.3550,290
2010-03-26,01:55:00,3.3555,3.3595,3.3535,3.3585,93
2010-03-26,02:00:00,3.3580,3.3590,3.3575,3.3585,45
2010-03-26,02:05:00,3.3590,3.3610,3.3575,3.3575,106
2010-03-26,02:10:00,3.3575,3.3580,3.3540,3.3550,149
2010-03-26,02:15:00,3.3550,3.3550,3.3540,3.3545,51
2010-03-26,02:20:00,3.3545,3.3565,3.3535,3.3535,45
2010-03-26,02:25:00,3.3535,3.3555,3.3515,3.3530,115
2010-03-26,02:30:00,3.3530,3.3530,3.3510,3.3520,76
2010-03-26,02:35:00,3.3520,3.3540,3.3510,3.3540,41
2010-03-26,02:40:00,3.3540,3.3550,3.3530,3.3550,22
2010-03-26,02:45:00,3.3550,3.3555,3.3535,3.3550,19
2010-03-26,02:50:00,3.3540,3.3560,3.3525,3.3560,22
2010-03-26,02:55:00,3.3560,3.3560,3.3540,3.3540,25
2010-03-26,03:00:00,3.3550,3.3655,3.3530,3.3655,91
2010-03-26,03:05:00,3.3640,3.3720,3.3635,3.3680,66
2010-03-26,03:10:00,3.3670,3.3685,3.3625,3.3670,20
2010-03-26,03:15:00,3.3640,3.3640,3.3635,3.3635,2
2010-03-26,03:20:00,3.3630,3.3645,3.3610,3.3620,36
2010-03-26,03:25:00,3.3615,3.3625,3.3600,3.3600,67
2010-03-26,03:30:00,3.3610,3.3805,3.3565,3.3565,12
2010-03-26,03:35:00,3.3555,3.3555,3.3490,3.3490,147
2010-03-26,03:40:00,3.3475,3.3575,3.3455,3.3510,136
2010-03-26,03:45:00,3.3500,3.3505,3.3480,3.3480,18
2010-03-26,03:50:00,3.3475,3.3510,3.3460,3.3510,19
2010-03-26,03:55:00,3.3495,3.3495,3.3455,3.3475,16
2010-03-26,04:00:00,3.3470,3.3490,3.3470,3.3490,15
2010-03-26,04:05:00,3.3495,3.3530,3.3495,3.3520,18
2010-03-26,04:10:00,3.3520,3.3520,3.3520,3.3520,3
2010-03-26,04:15:00,3.3500,3.3500,3.3500,3.3500,1
2010-03-26,04:20:00,3.3525,3.3525,3.3525,3.3525,1
2010-03-26,04:25:00,3.3500,3.3515,3.3495,3.3500,7
2010-03-26,04:30:00,3.3515,3.3520,3.3500,3.3500,3
2010-03-26,04:35:00,3.3500,3.3500,3.3495,3.3495,4
2010-03-26,04:40:00,3.3495,3.3805,3.3475,3.3495,9
2010-03-26,04:45:00,3.3490,3.3490,3.3490,3.3490,1
2010-03-26,04:55:00,3.3495,3.3500,3.3495,3.3500,3
2010-03-26,05:00:00,3.3480,3.3480,3.3460,3.3460,5
2010-03-26,05:05:00,3.3465,3.3465,3.3455,3.3465,12
2010-03-26,05:10:00,3.3500,3.3525,3.3500,3.3525,3
2010-03-26,05:15:00,3.3805,3.3805,3.3805,3.3805,1
2010-03-26,06:00:00,3.3535,3.3550,3.3485,3.3485,35
2010-03-26,06:05:00,3.3510,3.3520,3.3510,3.3520,4
2010-03-26,06:10:00,3.3495,3.3495,3.3490,3.3490,2
2010-03-26,06:15:00,3.3500,3.3500,3.3430,3.3430,11
2010-03-26,06:20:00,3.3445,3.3445,3.3435,3.3435,5
2010-03-26,06:25:00,3.3440,3.3455,3.3420,3.3455,17
2010-03-26,06:30:00,3.3455,3.3455,3.3430,3.3450,13
2010-03-26,06:35:00,3.3450,3.3450,3.3450,3.3450,2
2010-03-26,06:40:00,3.3455,3.3455,3.3455,3.3455,2
2010-03-26,06:45:00,3.3485,3.3485,3.3485,3.3485,1
2010-03-26,06:50:00,3.3450,3.3450,3.3450,3.3450,3
2010-03-26,06:55:00,3.3450,3.3450,3.3445,3.3445,4
2010-03-26,07:00:00,3.3450,3.3455,3.3375,3.3400,34
2010-03-26,07:05:00,3.3400,3.3415,3.3380,3.3415,15
2010-03-26,07:20:00,3.3430,3.3430,3.3430,3.3430,1
2010-03-26,07:25:00,3.3430,3.3445,3.3430,3.3430,3
2010-03-26,07:30:00,3.3410,3.3410,3.3410,3.3410,1
2010-03-26,07:35:00,3.3410,3.3410,3.3385,3.3385,5
2010-03-26,07:40:00,3.3420,3.3445,3.3405,3.3440,19
2010-03-26,07:45:00,3.3445,3.3450,3.3415,3.3415,20
2010-03-26,07:50:00,3.3455,3.3455,3.3455,3.3455,1
2010-03-26,07:55:00,3.3470,3.3470,3.3405,3.3440,9
2010-03-26,08:00:00,3.3470,3.3490,3.3470,3.3470,7
2010-03-26,08:05:00,3.3470,3.3470,3.3470,3.3470,1
2010-03-26,08:10:00,3.3485,3.3500,3.3485,3.3495,8
2010-03-26,08:15:00,3.3490,3.3490,3.3480,3.3480,2
2010-03-26,08:20:00,3.3480,3.3480,3.3480,3.3480,1
2010-03-26,08:25:00,3.3495,3.3500,3.3480,3.3480,26
2010-03-26,08:30:00,3.3480,3.3480,3.3480,3.3480,1
2010-03-26,08:35:00,3.3480,3.3480,3.3480,3.3480,1
2010-03-26,08:45:00,3.3485,3.3485,3.3455,3.3455,7
2010-03-26,08:50:00,3.3470,3.3475,3.3470,3.3470,4
2010-03-26,09:00:00,3.3485,3.3500,3.3420,3.3420,30
2010-03-26,09:05:00,3.3415,3.3445,3.3405,3.3445,36
2010-03-26,09:10:00,3.3455,3.3460,3.3445,3.3445,5
2010-03-26,09:15:00,3.3440,3.3500,3.3440,3.3480,16
2010-03-26,09:20:00,3.3485,3.3585,3.3470,3.3585,77
2010-03-26,09:25:00,3.3580,3.3615,3.3575,3.3580,39
2010-03-26,09:30:00,3.3575,3.3645,3.3575,3.3625,60
2010-03-26,09:35:00,3.3620,3.3665,3.3620,3.3640,43
2010-03-26,09:40:00,3.3640,3.3640,3.3605,3.3605,30
2010-03-26,09:45:00,3.3605,3.3655,3.3605,3.3650,18
2010-03-26,09:50:00,3.3650,3.3690,3.3630,3.3630,40
2010-03-26,09:55:00,3.3610,3.3640,3.3600,3.3630,20
2010-03-26,10:00:00,3.3615,3.3665,3.3615,3.3635,38
2010-03-26,10:05:00,3.3655,3.3700,3.3655,3.3695,25
2010-03-26,10:10:00,3.3675,3.3770,3.3675,3.3770,99
2010-03-26,10:15:00,3.3750,3.3780,3.3740,3.3765,34
2010-03-26,10:20:00,3.3760,3.3785,3.3755,3.3775,39
2010-03-26,10:25:00,3.3765,3.3770,3.3765,3.3765,8
2010-03-26,10:30:00,3.3770,3.3820,3.3760,3.3820,151
2010-03-26,10:35:00,3.3815,3.3835,3.3800,3.3835,41
2010-03-26,10:40:00,3.3835,3.3840,3.3810,3.3825,59
2010-03-26,10:45:00,3.3825,3.3845,3.3825,3.3835,46
2010-03-26,10:50:00,3.3835,3.3870,3.3835,3.3870,93
2010-03-26,10:55:00,3.3860,3.3860,3.3850,3.3850,40
2010-03-26,11:00:00,3.3860,3.3860,3.3820,3.3835,48
2010-03-26,11:05:00,3.3835,3.3845,3.3830,3.3830,35
2010-03-26,11:10:00,3.3830,3.3835,3.3805,3.3805,14
2010-03-26,11:15:00,3.3805,3.3805,3.3775,3.3780,13
2010-03-26,11:20:00,3.3780,3.3785,3.3755,3.3755,22
2010-03-26,11:25:00,3.3770,3.3770,3.3725,3.3760,95
2010-03-26,11:30:00,3.3765,3.3765,3.3745,3.3750,11
2010-03-26,11:35:00,3.3730,3.3735,3.3725,3.3725,6
2010-03-26,11:40:00,3.3725,3.3765,3.3725,3.3765,5
2010-03-26,11:50:00,3.3765,3.3765,3.3765,3.3765,1
2010-03-26,12:05:00,3.3760,3.3770,3.3760,3.3770,6
2010-03-26,12:15:00,3.3770,3.3780,3.3770,3.3780,7
2010-03-26,12:25:00,3.3775,3.3780,3.3775,3.3775,4
2010-03-26,12:30:00,3.3775,3.3780,3.3760,3.3760,14
2010-03-26,12:35:00,3.3760,3.3765,3.3750,3.3765,7
2010-03-26,12:40:00,3.3770,3.3780,3.3770,3.3775,13
2010-03-26,12:45:00,3.3765,3.3770,3.3765,3.3770,5
2010-03-26,12:50:00,3.3780,3.3785,3.3770,3.3780,5
2010-03-26,12:55:00,3.3785,3.3795,3.3785,3.3795,11
2010-03-26,13:00:00,3.3800,3.3820,3.3800,3.3810,31
2010-03-26,13:05:00,3.3810,3.3810,3.3800,3.3805,7
2010-03-26,13:10:00,3.3795,3.3810,3.3795,3.3810,3
2010-03-26,13:15:00,3.3810,3.3810,3.3810,3.3810,2
2010-03-26,13:20:00,3.3815,3.3820,3.3810,3.3810,5
2010-03-26,13:25:00,3.3815,3.3830,3.3815,3.3825,12
2010-03-26,13:30:00,3.3835,3.3840,3.3830,3.3835,23
2010-03-26,13:35:00,3.3835,3.3870,3.3830,3.3870,52
2010-03-26,13:40:00,3.3865,3.3865,3.3850,3.3860,22
2010-03-26,13:45:00,3.3850,3.3870,3.3850,3.3870,43
2010-03-26,13:50:00,3.3870,3.3900,3.3855,3.3855,74
2010-03-26,13:55:00,3.3850,3.3860,3.3835,3.3860,15
2010-03-26,14:00:00,3.3860,3.3860,3.3840,3.3840,14
2010-03-26,14:05:00,3.3850,3.3870,3.3840,3.3855,53
2010-03-26,14:10:00,3.3850,3.3850,3.3845,3.3845,7
2010-03-26,14:15:00,3.3855,3.3900,3.3845,3.3880,60
2010-03-26,14:20:00,3.3880,3.3880,3.3860,3.3870,27
2010-03-26,14:25:00,3.3875,3.3885,3.3870,3.3885,15
2010-03-26,14:30:00,3.3890,3.3965,3.3890,3.3935,139
2010-03-26,14:35:00,3.3930,3.3940,3.3925,3.3930,16
2010-03-26,14:40:00,3.3930,3.3940,3.3885,3.3915,38
2010-03-26,14:45:00,3.3920,3.3925,3.3895,3.3920,22
2010-03-26,14:50:00,3.3920,3.3940,3.3915,3.3935,43
2010-03-26,14:55:00,3.3935,3.3940,3.3910,3.3910,46
2010-03-26,15:00:00,3.3920,3.3930,3.3915,3.3925,23
2010-03-26,15:05:00,3.3930,3.3930,3.3900,3.3925,70
2010-03-26,15:10:00,3.3920,3.3950,3.3920,3.3950,30
2010-03-26,15:15:00,3.3930,3.3950,3.3930,3.3950,18
2010-03-26,15:20:00,3.3950,3.4015,3.3950,3.4015,187
2010-03-26,15:25:00,3.3990,3.3990,3.3970,3.3975,34
2010-03-26,15:30:00,3.3980,3.3980,3.3940,3.3955,33
2010-03-26,15:35:00,3.3945,3.3955,3.3930,3.3935,20
2010-03-26,15:40:00,3.3930,3.3955,3.3905,3.3915,51
2010-03-26,15:45:00,3.3925,3.4020,3.3925,3.4010,103
2010-03-26,15:50:00,3.4005,3.4010,3.4000,3.4010,12
2010-03-26,15:55:00,3.3995,3.3995,3.3965,3.3980,15
2010-03-26,16:00:00,3.3970,3.4015,3.3965,3.4010,61
2010-03-26,16:05:00,3.4010,3.4015,3.3970,3.3970,112
2010-03-26,16:10:00,3.3970,3.3975,3.3920,3.3920,134
2010-03-26,16:15:00,3.3925,3.3935,3.3915,3.3925,51
2010-03-26,16:20:00,3.3935,3.3975,3.3930,3.3930,37
2010-03-26,16:25:00,3.3940,3.3955,3.3930,3.3945,50
2010-03-26,16:30:00,3.3940,3.3940,3.3900,3.3905,35
2010-03-26,16:35:00,3.3900,3.3920,3.3900,3.3920,31
2010-03-26,16:40:00,3.3915,3.3930,3.3905,3.3920,20
2010-03-26,16:45:00,3.3930,3.3945,3.3910,3.3930,42
2010-03-26,16:50:00,3.3930,3.3975,3.3915,3.3970,51
2010-03-26,16:55:00,3.3960,3.3970,3.3935,3.3935,35
2010-03-26,17:00:00,3.3935,3.3990,3.3935,3.3980,55
2010-03-26,17:05:00,3.3995,3.4000,3.3965,3.3970,94
2010-03-26,17:10:00,3.3965,3.3965,3.3935,3.3960,71
2010-03-26,17:15:00,3.3955,3.3975,3.3950,3.3975,49
2010-03-26,17:20:00,3.3975,3.3985,3.3965,3.3965,55
2010-03-26,17:25:00,3.3975,3.3995,3.3970,3.3995,60
2010-03-26,17:30:00,3.3980,3.4005,3.3980,3.3995,62
2010-03-26,17:35:00,3.3995,3.4000,3.3970,3.3985,39
2010-03-26,17:40:00,3.3985,3.3985,3.3955,3.3960,26
2010-03-26,17:45:00,3.3960,3.4000,3.3960,3.3975,57
2010-03-26,17:50:00,3.3975,3.3990,3.3955,3.3955,24
2010-03-26,17:55:00,3.3950,3.3985,3.3940,3.3970,25
2010-03-26,18:00:00,3.3955,3.3965,3.3950,3.3960,80
2010-03-26,18:05:00,3.3945,3.3950,3.3940,3.3940,24
2010-03-26,18:10:00,3.3945,3.3955,3.3930,3.3945,105
2010-03-26,18:15:00,3.3950,3.3970,3.3940,3.3970,27
2010-03-26,18:20:00,3.3970,3.3985,3.3955,3.3970,27
2010-03-26,18:25:00,3.3960,3.3960,3.3945,3.3960,26
2010-03-26,18:30:00,3.3965,3.3970,3.3950,3.3955,17
2010-03-26,18:35:00,3.3965,3.3975,3.3955,3.3955,14
2010-03-26,18:40:00,3.3945,3.3960,3.3945,3.3955,19
2010-03-26,18:45:00,3.3955,3.3970,3.3950,3.3950,22
2010-03-26,18:50:00,3.3960,3.4005,3.3960,3.3985,70
2010-03-26,18:55:00,3.3985,3.3985,3.3960,3.3980,10
2010-03-26,19:00:00,3.3975,3.4030,3.3975,3.4030,117
2010-03-26,19:05:00,3.4035,3.4065,3.4035,3.4050,186
2010-03-26,19:10:00,3.4055,3.4150,3.4055,3.4100,259
2010-03-26,19:15:00,3.4110,3.4125,3.4075,3.4105,161
2010-03-26,19:20:00,3.4100,3.4100,3.4085,3.4085,51
2010-03-26,19:25:00,3.4090,3.4125,3.4090,3.4110,138
2010-03-26,19:30:00,3.4120,3.4170,3.4100,3.4140,176
2010-03-26,19:35:00,3.4135,3.4165,3.4135,3.4165,85
2010-03-26,19:40:00,3.4165,3.4190,3.4160,3.4170,187
2010-03-26,19:45:00,3.4170,3.4180,3.4145,3.4145,58
2010-03-26,19:50:00,3.4155,3.4200,3.4135,3.4160,303
2010-03-26,19:55:00,3.4160,3.4175,3.4135,3.4140,57
2010-03-26,20:00:00,3.4145,3.4185,3.4140,3.4175,266
2010-03-26,20:05:00,3.4180,3.4265,3.4180,3.4265,530
2010-03-26,20:10:00,3.4250,3.4340,3.4245,3.4250,896
2010-03-26,20:15:00,3.4255,3.4280,3.4215,3.4255,371
2010-03-26,20:20:00,3.4255,3.4260,3.4190,3.4210,360
2010-03-26,20:25:00,3.4215,3.4230,3.4195,3.4210,318
2010-03-26,20:30:00,3.4205,3.4220,3.4160,3.4170,372
2010-03-26,20:35:00,3.4170,3.4190,3.4115,3.4115,368
2010-03-26,20:40:00,3.4120,3.4180,3.4115,3.4150,77
2010-03-26,20:45:00,3.4155,3.4190,3.4155,3.4180,123
2010-03-26,20:50:00,3.4180,3.4180,3.4170,3.4175,40
2010-03-26,20:55:00,3.4180,3.4210,3.4175,3.4205,138
2010-03-26,21:00:00,3.4210,3.4235,3.4190,3.4200,225
2010-03-26,21:05:00,3.4200,3.4200,3.4095,3.4110,311
2010-03-26,21:10:00,3.4110,3.4135,3.4070,3.4110,408
2010-03-26,21:15:00,3.4115,3.4120,3.4060,3.4085,276
2010-03-26,21:20:00,3.4085,3.4130,3.4070,3.4090,255
2010-03-26,21:25:00,3.4085,3.4125,3.4065,3.4105,164
2010-03-26,21:30:00,3.4115,3.4125,3.4090,3.4090,90
2010-03-26,21:35:00,3.4085,3.4095,3.4005,3.4005,397
2010-03-26,21:40:00,3.4005,3.4010,3.3900,3.3970,1098
2010-03-26,21:45:00,3.3965,3.4030,3.3935,3.4025,494
2010-03-26,21:50:00,3.4030,3.4060,3.4010,3.4025,205
2010-03-26,21:55:00,3.4030,3.4080,3.4010,3.4030,336
2010-03-26,22:00:00,3.4030,3.4215,3.4030,3.4190,808
2010-03-26,22:05:00,3.4190,3.4220,3.4120,3.4135,606
2010-03-26,22:10:00,3.4135,3.4155,3.4090,3.4095,285
2010-03-26,22:15:00,3.4095,3.4155,3.4095,3.4125,247
2010-03-26,22:20:00,3.4125,3.4140,3.4080,3.4120,260
2010-03-26,22:25:00,3.4130,3.4150,3.4095,3.4115,161
2010-03-26,22:30:00,3.4120,3.4160,3.4085,3.4085,258
2010-03-26,22:35:00,3.4090,3.4130,3.4045,3.4065,285
2010-03-26,22:40:00,3.4065,3.4085,3.4025,3.4065,264
2010-03-26,22:45:00,3.4070,3.4135,3.4050,3.4110,330
2010-03-26,22:50:00,3.4110,3.4200,3.4070,3.4080,648
2010-03-26,22:55:00,3.4080,3.4105,3.4030,3.4065,563
2010-03-26,23:00:00,3.4065,3.4120,3.4055,3.4115,239
2010-03-26,23:05:00,3.4110,3.4155,3.4080,3.4110,363
2010-03-26,23:10:00,3.4105,3.4120,3.4070,3.4090,130
2010-03-26,23:15:00,3.4085,3.4205,3.4080,3.4150,441
2010-03-26,23:20:00,3.4145,3.4205,3.4145,3.4190,308
2010-03-26,23:25:00,3.4185,3.4225,3.4170,3.4215,475
2010-03-26,23:30:00,3.4220,3.4230,3.4165,3.4200,221
2010-03-26,23:35:00,3.4205,3.4205,3.4160,3.4160,148
2010-03-26,23:40:00,3.4160,3.4165,3.4100,3.4125,173
2010-03-26,23:45:00,3.4120,3.4130,3.4095,3.4125,233
2010-03-26,23:50:00,3.4120,3.4145,3.4080,3.4120,148
2010-03-26,23:55:00,3.4125,3.4130,3.4085,3.4095,149
2010-03-27,00:00:00,3.4100,3.4125,3.4070,3.4120,166
2010-03-27,00:05:00,3.4120,3.4160,3.4115,3.4135,104
2010-03-27,00:10:00,3.4125,3.4135,3.4110,3.4125,41
2010-03-27,00:15:00,3.4120,3.4140,3.4110,3.4115,69
2010-03-27,00:20:00,3.4120,3.4125,3.4075,3.4115,125
2010-03-27,00:25:00,3.4120,3.4120,3.4060,3.4075,193
2010-03-27,00:30:00,3.4070,3.4090,3.4020,3.4065,341
2010-03-27,00:35:00,3.4060,3.4105,3.4015,3.4090,178
2010-03-27,00:40:00,3.4095,3.4115,3.4090,3.4110,190
2010-03-27,00:45:00,3.4100,3.4100,3.3990,3.4000,443
2010-03-27,00:50:00,3.3990,3.4045,3.3950,3.4035,615
2010-03-27,00:55:00,3.4040,3.4055,3.3995,3.4040,572
2010-03-27,01:00:00,3.4035,3.4055,3.4020,3.4040,144
2010-03-27,01:05:00,3.4040,3.4045,3.3995,3.4000,220
2010-03-27,01:10:00,3.4000,3.4075,3.3990,3.4055,205
2010-03-27,01:15:00,3.4055,3.4075,3.4030,3.4075,49
2010-03-27,01:20:00,3.4075,3.4115,3.4060,3.4105,151
2010-03-27,01:25:00,3.4105,3.4105,3.4050,3.4050,86
2010-03-27,01:30:00,3.4055,3.4075,3.4040,3.4075,53
2010-03-27,01:35:00,3.4080,3.4100,3.4055,3.4090,75
2010-03-27,01:40:00,3.4075,3.4100,3.4060,3.4065,31
2010-03-27,01:45:00,3.4060,3.4070,3.4040,3.4060,96
2010-03-27,01:50:00,3.4060,3.4080,3.4060,3.4065,52
2010-03-27,01:55:00,3.4070,3.4075,3.4055,3.4070,59
2010-03-27,02:00:00,3.4065,3.4065,3.4035,3.4050,30
2010-03-27,02:05:00,3.4050,3.4060,3.4035,3.4045,39
2010-03-27,02:10:00,3.4050,3.4065,3.4045,3.4045,37
2010-03-27,02:15:00,3.4045,3.4070,3.4045,3.4060,53
2010-03-27,02:20:00,3.4060,3.4065,3.4050,3.4065,30
2010-03-27,02:25:00,3.4065,3.4080,3.4050,3.4065,36
2010-03-27,02:30:00,3.4085,3.4090,3.4075,3.4075,25
2010-03-27,02:35:00,3.4075,3.4080,3.4070,3.4080,6
2010-03-27,02:40:00,3.4065,3.4080,3.4065,3.4075,6
2010-03-27,02:45:00,3.4060,3.4085,3.4060,3.4085,5
2010-03-27,02:50:00,3.4060,3.4075,3.4050,3.4050,7
2010-03-27,02:55:00,3.4050,3.4085,3.4050,3.4080,13
2010-03-27,03:00:00,3.4070,3.4090,3.4070,3.4070,15
2010-03-27,03:05:00,3.4055,3.4065,3.4050,3.4050,12
2010-03-27,03:10:00,3.4050,3.4070,3.4050,3.4070,11
2010-03-27,03:15:00,3.4070,3.4085,3.4070,3.4085,20
2010-03-27,03:20:00,3.4075,3.4075,3.4065,3.4070,8
2010-03-27,03:25:00,3.4060,3.4080,3.4060,3.4080,28
2010-03-27,03:30:00,3.4030,3.4090,3.4030,3.4090,16
2010-03-27,03:35:00,3.4090,3.4095,3.4075,3.4090,7
2010-03-27,03:40:00,3.4100,3.4145,3.4100,3.4145,30
2010-03-27,03:45:00,3.4130,3.4135,3.4115,3.4130,10
2010-03-27,03:50:00,3.4135,3.4165,3.4130,3.4165,36
2010-03-27,03:55:00,3.4150,3.4175,3.4150,3.4165,31
2010-03-27,04:00:00,3.4165,3.4175,3.4165,3.4165,20
2010-03-27,04:05:00,3.4170,3.4175,3.4165,3.4170,28
2010-03-27,04:10:00,3.4175,3.4175,3.4165,3.4175,8
2010-03-27,04:15:00,3.4165,3.4175,3.4160,3.4175,8
2010-03-27,04:20:00,3.4170,3.4170,3.4170,3.4170,4
2010-03-27,04:25:00,3.4170,3.4180,3.4165,3.4170,17
2010-03-27,04:30:00,3.4170,3.4185,3.4170,3.4185,36
2010-03-27,04:35:00,3.4185,3.4185,3.4030,3.4175,12
2010-03-27,04:40:00,3.4185,3.4185,3.4170,3.4185,15
2010-03-27,04:45:00,3.4190,3.4195,3.4180,3.4195,35
2010-03-27,04:50:00,3.4195,3.4195,3.4175,3.4175,13
2010-03-27,04:55:00,3.4185,3.4195,3.4180,3.4180,14
2010-03-27,05:00:00,3.4180,3.4180,3.4175,3.4180,8
2010-03-27,05:05:00,3.4165,3.4190,3.4155,3.4155,8
2010-03-27,05:10:00,3.4165,3.4195,3.4165,3.4195,6
2010-03-27,05:15:00,3.4030,3.4030,3.4030,3.4030,1
2010-03-29,06:00:00,3.4115,3.4300,3.4115,3.4190,68
2010-03-29,06:05:00,3.4215,3.4225,3.4185,3.4185,14
2010-03-29,06:10:00,3.4230,3.4235,3.4200,3.4200,4
2010-03-29,06:15:00,3.4220,3.4230,3.4195,3.4195,7
2010-03-29,06:20:00,3.4190,3.4215,3.4190,3.4200,10
2010-03-29,06:25:00,3.4215,3.4215,3.4215,3.4215,1
2010-03-29,06:30:00,3.4200,3.4235,3.4200,3.4230,14
2010-03-29,06:35:00,3.4235,3.4240,3.4230,3.4230,3
2010-03-29,06:40:00,3.4230,3.4240,3.4225,3.4240,7
2010-03-29,06:45:00,3.4230,3.4245,3.4220,3.4225,5
2010-03-29,06:50:00,3.4225,3.4225,3.4225,3.4225,3
2010-03-29,06:55:00,3.4215,3.4240,3.4215,3.4240,8
2010-03-29,07:00:00,3.4245,3.4285,3.4245,3.4285,10
2010-03-29,07:05:00,3.4285,3.4310,3.4270,3.4270,82
2010-03-29,07:10:00,3.4290,3.4300,3.4280,3.4280,9
2010-03-29,07:15:00,3.4255,3.4300,3.4250,3.4300,11
2010-03-29,07:20:00,3.4295,3.4295,3.4295,3.4295,1
2010-03-29,07:25:00,3.4295,3.4425,3.4295,3.4400,174
2010-03-29,07:30:00,3.4400,3.4460,3.4370,3.4430,80
2010-03-29,07:35:00,3.4430,3.4470,3.4390,3.4410,34
2010-03-29,07:40:00,3.4430,3.4445,3.4430,3.4435,5
2010-03-29,07:45:00,3.4435,3.4625,3.4435,3.4470,154
2010-03-29,07:50:00,3.4470,3.4515,3.4435,3.4445,38
2010-03-29,07:55:00,3.4455,3.4455,3.4380,3.4430,58
2010-03-29,08:00:00,3.4410,3.4415,3.4360,3.4370,73
2010-03-29,08:05:00,3.4360,3.4360,3.4315,3.4315,81
2010-03-29,08:10:00,3.4310,3.4330,3.4300,3.4330,39
2010-03-29,08:15:00,3.4320,3.4320,3.4300,3.4315,23
2010-03-29,08:20:00,3.4320,3.4350,3.4320,3.4335,48
2010-03-29,08:25:00,3.4345,3.4345,3.4325,3.4325,10
2010-03-29,08:30:00,3.4340,3.4350,3.4335,3.4350,16
2010-03-29,08:35:00,3.4350,3.4375,3.4335,3.4335,11
2010-03-29,08:40:00,3.4365,3.4375,3.4360,3.4375,5
2010-03-29,08:45:00,3.4375,3.4385,3.4335,3.4345,56
2010-03-29,08:50:00,3.4345,3.4425,3.4345,3.4400,76
2010-03-29,08:55:00,3.4370,3.4390,3.4370,3.4385,8
2010-03-29,09:00:00,3.4400,3.4450,3.4400,3.4435,25
2010-03-29,09:05:00,3.4420,3.4485,3.4400,3.4485,37
2010-03-29,09:10:00,3.4470,3.4490,3.4465,3.4480,50
2010-03-29,09:15:00,3.4475,3.4485,3.4450,3.4450,81
2010-03-29,09:20:00,3.4465,3.4590,3.4460,3.4540,124
2010-03-29,09:25:00,3.4525,3.4575,3.4520,3.4570,18
2010-03-29,09:30:00,3.4570,3.4570,3.4560,3.4570,10
2010-03-29,09:35:00,3.4575,3.4630,3.4555,3.4630,116
2010-03-29,09:40:00,3.4630,3.4670,3.4620,3.4635,70
2010-03-29,09:45:00,3.4650,3.4660,3.4630,3.4650,24
2010-03-29,09:50:00,3.4650,3.4655,3.4610,3.4610,31
2010-03-29,09:55:00,3.4610,3.4610,3.4550,3.4600,44
2010-03-29,10:00:00,3.4580,3.4650,3.4580,3.4630,53
2010-03-29,10:05:00,3.4625,3.4700,3.4625,3.4665,73
2010-03-29,10:10:00,3.4665,3.4665,3.4585,3.4620,25
2010-03-29,10:15:00,3.4590,3.4620,3.4585,3.4610,16
2010-03-29,10:20:00,3.4595,3.4660,3.4595,3.4630,22
2010-03-29,10:25:00,3.4635,3.4650,3.4620,3.4630,19
2010-03-29,10:30:00,3.4635,3.4645,3.4615,3.4635,10
2010-03-29,10:35:00,3.4635,3.4660,3.4635,3.4660,18
2010-03-29,10:40:00,3.4650,3.4655,3.4625,3.4655,11
2010-03-29,10:45:00,3.4655,3.4660,3.4635,3.4655,28
2010-03-29,10:50:00,3.4660,3.4660,3.4625,3.4625,12
2010-03-29,10:55:00,3.4625,3.4650,3.4625,3.4650,13
2010-03-29,11:00:00,3.4635,3.4640,3.4625,3.4630,26
2010-03-29,11:05:00,3.4645,3.4665,3.4630,3.4660,25
2010-03-29,11:10:00,3.4635,3.4645,3.4600,3.4605,21
2010-03-29,11:15:00,3.4610,3.4675,3.4570,3.4575,69
2010-03-29,11:20:00,3.4595,3.4620,3.4570,3.4610,21
2010-03-29,11:25:00,3.4605,3.4660,3.4605,3.4660,7
2010-03-29,11:30:00,3.4640,3.4660,3.4640,3.4645,7
2010-03-29,11:35:00,3.4610,3.4620,3.4610,3.4610,5
2010-03-29,11:40:00,3.4610,3.4610,3.4600,3.4610,13
2010-03-29,11:45:00,3.4610,3.4650,3.4610,3.4650,12
2010-03-29,11:50:00,3.4640,3.4640,3.4640,3.4640,1
2010-03-29,11:55:00,3.4625,3.4625,3.4625,3.4625,2
2010-03-29,12:00:00,3.4640,3.4640,3.4640,3.4640,4
2010-03-29,12:05:00,3.4640,3.4640,3.4640,3.4640,1
2010-03-29,12:10:00,3.4650,3.4650,3.4640,3.4645,5
2010-03-29,12:15:00,3.4650,3.4650,3.4625,3.4625,23
2010-03-29,12:20:00,3.4645,3.4660,3.4645,3.4660,10
2010-03-29,12:25:00,3.4645,3.4645,3.4615,3.4615,6
2010-03-29,12:30:00,3.4620,3.4620,3.4590,3.4605,83
2010-03-29,12:35:00,3.4610,3.4660,3.4610,3.4635,48
2010-03-29,12:40:00,3.4635,3.4635,3.4600,3.4605,34
2010-03-29,12:45:00,3.4610,3.4620,3.4605,3.4615,45
2010-03-29,12:50:00,3.4615,3.4645,3.4615,3.4640,35
2010-03-29,12:55:00,3.4630,3.4640,3.4625,3.4630,25
2010-03-29,13:00:00,3.4625,3.4630,3.4610,3.4610,31
2010-03-29,13:05:00,3.4615,3.4615,3.4600,3.4615,19
2010-03-29,13:10:00,3.4605,3.4605,3.4600,3.4600,11
2010-03-29,13:15:00,3.4600,3.4610,3.4600,3.4610,4
2010-03-29,13:20:00,3.4615,3.4655,3.4615,3.4655,40
2010-03-29,13:25:00,3.4650,3.4680,3.4650,3.4665,84
2010-03-29,13:30:00,3.4675,3.4695,3.4670,3.4695,40
2010-03-29,13:35:00,3.4695,3.4710,3.4680,3.4680,69
2010-03-29,13:40:00,3.4680,3.4700,3.4670,3.4685,35
2010-03-29,13:45:00,3.4685,3.4685,3.4660,3.4665,14
2010-03-29,13:50:00,3.4665,3.4695,3.4660,3.4695,28
2010-03-29,13:55:00,3.4700,3.4740,3.4700,3.4735,124
2010-03-29,14:00:00,3.4735,3.4735,3.4710,3.4725,66
2010-03-29,14:05:00,3.4725,3.4740,3.4715,3.4735,53
2010-03-29,14:10:00,3.4735,3.4745,3.4730,3.4730,44
2010-03-29,14:15:00,3.4735,3.4765,3.4735,3.4760,85
2010-03-29,14:20:00,3.4760,3.4775,3.4755,3.4770,33
2010-03-29,14:25:00,3.4765,3.4770,3.4750,3.4760,31
2010-03-29,14:30:00,3.4755,3.4760,3.4740,3.4740,31
2010-03-29,14:35:00,3.4745,3.4770,3.4745,3.4760,31
2010-03-29,14:40:00,3.4750,3.4785,3.4750,3.4770,47
2010-03-29,14:45:00,3.4775,3.4780,3.4735,3.4750,44
2010-03-29,14:50:00,3.4755,3.4755,3.4735,3.4740,38
2010-03-29,14:55:00,3.4745,3.4760,3.4730,3.4730,38
2010-03-29,15:00:00,3.4730,3.4750,3.4720,3.4735,86
2010-03-29,15:05:00,3.4740,3.4755,3.4715,3.4715,65
2010-03-29,15:10:00,3.4720,3.4755,3.4715,3.4750,39
2010-03-29,15:15:00,3.4750,3.4750,3.4710,3.4710,53
2010-03-29,15:20:00,3.4715,3.4725,3.4710,3.4710,18
2010-03-29,15:25:00,3.4710,3.4730,3.4700,3.4715,44
2010-03-29,15:30:00,3.4715,3.4725,3.4710,3.4725,29
2010-03-29,15:35:00,3.4730,3.4735,3.4715,3.4730,46
2010-03-29,15:40:00,3.4735,3.4735,3.4710,3.4725,32
2010-03-29,15:45:00,3.4725,3.4730,3.4715,3.4730,27
2010-03-29,15:50:00,3.4730,3.4735,3.4715,3.4715,35
2010-03-29,15:55:00,3.4720,3.4730,3.4690,3.4710,57
2010-03-29,16:00:00,3.4700,3.4715,3.4690,3.4700,33
2010-03-29,16:05:00,3.4700,3.4700,3.4680,3.4680,49
2010-03-29,16:10:00,3.4690,3.4715,3.4675,3.4695,33
2010-03-29,16:15:00,3.4705,3.4730,3.4700,3.4710,72
2010-03-29,16:20:00,3.4720,3.4740,3.4720,3.4735,26
2010-03-29,16:25:00,3.4740,3.4750,3.4725,3.4750,31
2010-03-29,16:30:00,3.4745,3.4760,3.4735,3.4760,46
2010-03-29,16:35:00,3.4765,3.4780,3.4760,3.4770,33
2010-03-29,16:40:00,3.4760,3.4790,3.4755,3.4780,37
2010-03-29,16:45:00,3.4775,3.4780,3.4760,3.4760,50
2010-03-29,16:50:00,3.4755,3.4770,3.4750,3.4750,10
2010-03-29,16:55:00,3.4730,3.4740,3.4705,3.4720,30
2010-03-29,17:00:00,3.4720,3.4740,3.4715,3.4730,38
2010-03-29,17:05:00,3.4730,3.4735,3.4720,3.4735,18
2010-03-29,17:10:00,3.4735,3.4775,3.4730,3.4770,55
2010-03-29,17:15:00,3.4765,3.4780,3.4760,3.4765,21
2010-03-29,17:20:00,3.4760,3.4760,3.4730,3.4735,40
2010-03-29,17:25:00,3.4735,3.4760,3.4730,3.4760,30
2010-03-29,17:30:00,3.4730,3.4745,3.4725,3.4730,47
2010-03-29,17:35:00,3.4730,3.4730,3.4675,3.4675,106
2010-03-29,17:40:00,3.4675,3.4685,3.4665,3.4675,36
2010-03-29,17:45:00,3.4670,3.4670,3.4645,3.4665,55
2010-03-29,17:50:00,3.4675,3.4675,3.4650,3.4655,29
2010-03-29,17:55:00,3.4655,3.4665,3.4645,3.4650,48
2010-03-29,18:00:00,3.4650,3.4650,3.4630,3.4645,30
2010-03-29,18:05:00,3.4645,3.4645,3.4635,3.4640,42
2010-03-29,18:10:00,3.4640,3.4660,3.4630,3.4660,60
2010-03-29,18:15:00,3.4660,3.4690,3.4655,3.4680,54
2010-03-29,18:20:00,3.4685,3.4690,3.4655,3.4665,36
2010-03-29,18:25:00,3.4660,3.4660,3.4655,3.4660,5
2010-03-29,18:30:00,3.4660,3.4675,3.4660,3.4665,10
2010-03-29,18:35:00,3.4670,3.4675,3.4660,3.4675,61
2010-03-29,18:40:00,3.4675,3.4680,3.4670,3.4675,16
2010-03-29,18:45:00,3.4670,3.4685,3.4665,3.4670,18
2010-03-29,18:50:00,3.4665,3.4680,3.4665,3.4675,31
2010-03-29,18:55:00,3.4675,3.4680,3.4675,3.4675,63
2010-03-29,19:00:00,3.4675,3.4690,3.4675,3.4685,80
2010-03-29,19:05:00,3.4690,3.4690,3.4660,3.4660,78
2010-03-29,19:10:00,3.4665,3.4675,3.4660,3.4660,9
2010-03-29,19:15:00,3.4665,3.4675,3.4665,3.4675,7
2010-03-29,19:20:00,3.4680,3.4680,3.4660,3.4665,20
2010-03-29,19:25:00,3.4670,3.4685,3.4660,3.4685,25
2010-03-29,19:30:00,3.4685,3.4740,3.4660,3.4730,195
2010-03-29,19:35:00,3.4730,3.4775,3.4730,3.4740,161
2010-03-29,19:40:00,3.4740,3.4760,3.4735,3.4745,42
2010-03-29,19:45:00,3.4745,3.4795,3.4745,3.4795,120
2010-03-29,19:50:00,3.4785,3.4855,3.4780,3.4840,299
2010-03-29,19:55:00,3.4845,3.4990,3.4845,3.4860,547
2010-03-29,20:00:00,3.4855,3.4875,3.4820,3.4845,178
2010-03-29,20:05:00,3.4845,3.4905,3.4830,3.4885,265
2010-03-29,20:10:00,3.4900,3.5040,3.4895,3.5030,1032
2010-03-29,20:15:00,3.5030,3.5065,3.5005,3.5030,717
2010-03-29,20:20:00,3.5045,3.5075,3.5015,3.5050,484
2010-03-29,20:25:00,3.5045,3.5140,3.5045,3.5105,760
2010-03-29,20:30:00,3.5100,3.5120,3.5070,3.5075,279
2010-03-29,20:35:00,3.5075,3.5090,3.5030,3.5040,287
2010-03-29,20:40:00,3.5040,3.5115,3.5035,3.5100,473
2010-03-29,20:45:00,3.5100,3.5110,3.5060,3.5060,159
2010-03-29,20:50:00,3.5055,3.5070,3.5015,3.5020,150
2010-03-29,20:55:00,3.5020,3.5030,3.4980,3.4985,234
2010-03-29,21:00:00,3.4990,3.5015,3.4965,3.4990,204
2010-03-29,21:05:00,3.4995,3.5070,3.4975,3.5070,342
2010-03-29,21:10:00,3.5070,3.5075,3.4980,3.4985,404
2010-03-29,21:15:00,3.4985,3.5025,3.4970,3.4990,217
2010-03-29,21:20:00,3.4985,3.4995,3.4945,3.4960,276
2010-03-29,21:25:00,3.4960,3.4985,3.4930,3.4940,177
2010-03-29,21:30:00,3.4940,3.5030,3.4940,3.5000,412
2010-03-29,21:35:00,3.5000,3.5050,3.4950,3.4985,595
2010-03-29,21:40:00,3.4980,3.4990,3.4930,3.4935,355
2010-03-29,21:45:00,3.4945,3.5035,3.4945,3.5025,371
2010-03-29,21:50:00,3.5010,3.5055,3.4985,3.4985,426
2010-03-29,21:55:00,3.4990,3.5020,3.4980,3.5000,253
2010-03-29,22:00:00,3.4995,3.5015,3.4950,3.4985,297
2010-03-29,22:05:00,3.4985,3.5000,3.4970,3.4995,113
2010-03-29,22:10:00,3.4995,3.5010,3.4975,3.4985,110
2010-03-29,22:15:00,3.4985,3.5035,3.4985,3.5020,310
2010-03-29,22:20:00,3.5020,3.5020,3.4940,3.4985,269
2010-03-29,22:25:00,3.4990,3.5030,3.4985,3.5010,160
2010-03-29,22:30:00,3.5010,3.5015,3.4980,3.5010,229
2010-03-29,22:35:00,3.5020,3.5035,3.4985,3.4995,333
2010-03-29,22:40:00,3.4995,3.5020,3.4995,3.5005,83
2010-03-29,22:45:00,3.5010,3.5020,3.5000,3.5015,55
2010-03-29,22:50:00,3.5020,3.5090,3.5015,3.5080,408
2010-03-29,22:55:00,3.5075,3.5170,3.5070,3.5130,814
2010-03-29,23:00:00,3.5120,3.5180,3.5115,3.5150,458
2010-03-29,23:05:00,3.5140,3.5215,3.5125,3.5210,558
2010-03-29,23:10:00,3.5210,3.5260,3.5210,3.5230,995
2010-03-29,23:15:00,3.5230,3.5240,3.5215,3.5225,439
2010-03-29,23:20:00,3.5225,3.5230,3.5195,3.5210,400
2010-03-29,23:25:00,3.5205,3.5230,3.5170,3.5185,240
2010-03-29,23:30:00,3.5180,3.5180,3.5145,3.5165,210
2010-03-29,23:35:00,3.5160,3.5175,3.5130,3.5135,101
2010-03-29,23:40:00,3.5135,3.5150,3.5105,3.5135,229
2010-03-29,23:45:00,3.5130,3.5130,3.5085,3.5105,142
2010-03-29,23:50:00,3.5105,3.5185,3.5105,3.5165,344
2010-03-29,23:55:00,3.5175,3.5250,3.5165,3.5235,465
2010-03-30,00:00:00,3.5230,3.5270,3.5215,3.5235,305
2010-03-30,00:05:00,3.5235,3.5255,3.5185,3.5215,238
2010-03-30,00:10:00,3.5210,3.5230,3.5205,3.5215,122
2010-03-30,00:15:00,3.5215,3.5240,3.5200,3.5225,123
2010-03-30,00:20:00,3.5230,3.5255,3.5225,3.5240,116
2010-03-30,00:25:00,3.5230,3.5250,3.5220,3.5240,132
2010-03-30,00:30:00,3.5240,3.5285,3.5240,3.5250,245
2010-03-30,00:35:00,3.5255,3.5275,3.5255,3.5260,159
2010-03-30,00:40:00,3.5260,3.5265,3.5220,3.5255,220
2010-03-30,00:45:00,3.5255,3.5325,3.5245,3.5315,629
2010-03-30,00:50:00,3.5315,3.5375,3.5315,3.5355,1070
2010-03-30,00:55:00,3.5355,3.5380,3.5315,3.5355,1223
2010-03-30,01:00:00,3.5355,3.5360,3.5315,3.5350,539
2010-03-30,01:05:00,3.5345,3.5370,3.5325,3.5365,162
2010-03-30,01:10:00,3.5355,3.5365,3.5345,3.5360,175
2010-03-30,01:15:00,3.5360,3.5380,3.5355,3.5365,136
2010-03-30,01:20:00,3.5375,3.5380,3.5355,3.5365,119
2010-03-30,01:25:00,3.5360,3.5380,3.5355,3.5370,74
2010-03-30,01:30:00,3.5370,3.5380,3.5365,3.5375,91
2010-03-30,01:35:00,3.5375,3.5410,3.5370,3.5400,234
2010-03-30,01:40:00,3.5400,3.5425,3.5390,3.5395,262
2010-03-30,01:45:00,3.5395,3.5395,3.5385,3.5390,79
2010-03-30,01:50:00,3.5390,3.5405,3.5390,3.5400,66
2010-03-30,01:55:00,3.5395,3.5405,3.5385,3.5385,53
2010-03-30,02:00:00,3.5380,3.5390,3.5365,3.5390,52
2010-03-30,02:05:00,3.5390,3.5400,3.5375,3.5380,37
2010-03-30,02:10:00,3.5375,3.5395,3.5365,3.5380,39
2010-03-30,02:15:00,3.5365,3.5390,3.5365,3.5375,34
2010-03-30,02:20:00,3.5375,3.5390,3.5375,3.5375,33
2010-03-30,02:25:00,3.5370,3.5375,3.5350,3.5350,34
2010-03-30,02:30:00,3.5370,3.5380,3.5355,3.5380,30
2010-03-30,02:35:00,3.5380,3.5380,3.5335,3.5355,59
2010-03-30,02:40:00,3.5350,3.5350,3.5335,3.5335,12
2010-03-30,02:45:00,3.5335,3.5345,3.5335,3.5335,5
2010-03-30,02:50:00,3.5335,3.5350,3.5325,3.5330,26
2010-03-30,02:55:00,3.5325,3.5340,3.5325,3.5340,43
2010-03-30,03:00:00,3.5330,3.5340,3.5325,3.5335,14
2010-03-30,03:05:00,3.5345,3.5345,3.5330,3.5335,14
2010-03-30,03:10:00,3.5340,3.5350,3.5325,3.5345,38
2010-03-30,03:15:00,3.5335,3.5335,3.5330,3.5330,4
2010-03-30,03:20:00,3.5345,3.5350,3.5335,3.5345,27
2010-03-30,03:25:00,3.5345,3.5350,3.5345,3.5350,20
2010-03-30,03:30:00,3.5350,3.5355,3.5330,3.5330,15
2010-03-30,03:35:00,3.5340,3.5350,3.5340,3.5350,14
2010-03-30,03:40:00,3.5350,3.5360,3.5340,3.5355,26
2010-03-30,03:45:00,3.5360,3.5390,3.5360,3.5370,36
2010-03-30,03:50:00,3.5370,3.5400,3.5370,3.5385,23
2010-03-30,03:55:00,3.5385,3.5395,3.5365,3.5370,24
2010-03-30,04:00:00,3.5370,3.5390,3.5365,3.5370,15
2010-03-30,04:05:00,3.5380,3.5380,3.5365,3.5365,8
2010-03-30,04:10:00,3.5365,3.5395,3.5365,3.5395,7
2010-03-30,04:15:00,3.5395,3.5400,3.5375,3.5400,13
2010-03-30,04:20:00,3.5380,3.5490,3.5375,3.5430,93
2010-03-30,04:25:00,3.5425,3.5465,3.5420,3.5465,32
2010-03-30,04:30:00,3.5465,3.5465,3.5450,3.5460,23
2010-03-30,04:35:00,3.5460,3.5490,3.5460,3.5490,33
2010-03-30,04:40:00,3.5475,3.5475,3.5355,3.5460,51
2010-03-30,04:45:00,3.5460,3.5480,3.5460,3.5470,33
2010-03-30,04:50:00,3.5475,3.5490,3.5470,3.5490,15
2010-03-30,04:55:00,3.5490,3.5490,3.5485,3.5485,8
2010-03-30,05:00:00,3.5485,3.5490,3.5465,3.5465,9
2010-03-30,05:05:00,3.5475,3.5475,3.5475,3.5475,3
2010-03-30,05:10:00,3.5460,3.5480,3.5455,3.5455,7
2010-03-30,05:20:00,3.5355,3.5355,3.5355,3.5355,1
2010-03-30,06:00:00,3.5440,3.5440,3.5395,3.5395,22
2010-03-30,06:05:00,3.5400,3.5400,3.5395,3.5400,5
2010-03-30,06:10:00,3.5390,3.5400,3.5380,3.5395,9
2010-03-30,06:15:00,3.5380,3.5380,3.5350,3.5360,25
2010-03-30,06:20:00,3.5370,3.5370,3.5365,3.5365,2
2010-03-30,06:25:00,3.5360,3.5360,3.5350,3.5355,15
2010-03-30,06:30:00,3.5365,3.5385,3.5365,3.5385,7
2010-03-30,06:35:00,3.5385,3.5395,3.5375,3.5375,3
2010-03-30,06:40:00,3.5380,3.5380,3.5370,3.5370,12
2010-03-30,06:45:00,3.5370,3.5370,3.5330,3.5340,50
2010-03-30,06:50:00,3.5350,3.5365,3.5350,3.5365,10
2010-03-30,06:55:00,3.5360,3.5360,3.5360,3.5360,1
2010-03-30,07:00:00,3.5355,3.5355,3.5355,3.5355,1
2010-03-30,07:05:00,3.5370,3.5370,3.5360,3.5360,4
2010-03-30,07:10:00,3.5365,3.5365,3.5345,3.5345,3
2010-03-30,07:15:00,3.5345,3.5380,3.5335,3.5380,10
2010-03-30,07:20:00,3.5370,3.5370,3.5370,3.5370,1
2010-03-30,07:25:00,3.5385,3.5390,3.5385,3.5390,15
2010-03-30,07:30:00,3.5375,3.5375,3.5365,3.5365,4
2010-03-30,07:35:00,3.5355,3.5355,3.5355,3.5355,22
2010-03-30,07:40:00,3.5345,3.5380,3.5345,3.5380,21
2010-03-30,07:45:00,3.5385,3.5395,3.5385,3.5395,5
2010-03-30,07:55:00,3.5375,3.5375,3.5375,3.5375,4
2010-03-30,08:00:00,3.5365,3.5365,3.5330,3.5330,35
2010-03-30,08:05:00,3.5335,3.5340,3.5325,3.5340,10
2010-03-30,08:10:00,3.5340,3.5345,3.5330,3.5330,21
2010-03-30,08:15:00,3.5330,3.5330,3.5300,3.5310,50
2010-03-30,08:20:00,3.5305,3.5325,3.5300,3.5305,28
2010-03-30,08:25:00,3.5310,3.5310,3.5300,3.5305,33
2010-03-30,08:30:00,3.5305,3.5310,3.5290,3.5290,4
2010-03-30,08:35:00,3.5295,3.5295,3.5285,3.5285,21
2010-03-30,08:40:00,3.5290,3.5290,3.5255,3.5255,68
2010-03-30,08:45:00,3.5255,3.5255,3.5240,3.5240,39
2010-03-30,08:50:00,3.5260,3.5265,3.5240,3.5240,16
2010-03-30,08:55:00,3.5255,3.5265,3.5110,3.5120,242
2010-03-30,09:00:00,3.5110,3.5145,3.5080,3.5100,175
2010-03-30,09:05:00,3.5100,3.5115,3.5005,3.5010,186
2010-03-30,09:10:00,3.5005,3.5055,3.5005,3.5055,68
2010-03-30,09:15:00,3.5050,3.5200,3.5050,3.5195,58
2010-03-30,09:20:00,3.5175,3.5195,3.5165,3.5185,21
2010-03-30,09:25:00,3.5185,3.5195,3.5145,3.5150,10
2010-03-30,09:30:00,3.5155,3.5175,3.5140,3.5165,28
2010-03-30,09:35:00,3.5175,3.5175,3.5130,3.5130,5
2010-03-30,09:40:00,3.5130,3.5140,3.5100,3.5100,29
2010-03-30,09:45:00,3.5095,3.5120,3.5045,3.5050,27
2010-03-30,09:50:00,3.5055,3.5115,3.5040,3.5115,32
2010-03-30,09:55:00,3.5100,3.5110,3.5090,3.5090,9
2010-03-30,10:00:00,3.5100,3.5150,3.5100,3.5120,41
2010-03-30,10:05:00,3.5130,3.5155,3.5120,3.5155,12
2010-03-30,10:10:00,3.5140,3.5140,3.5110,3.5120,11
2010-03-30,10:15:00,3.5135,3.5135,3.5080,3.5080,11
2010-03-30,10:20:00,3.5095,3.5110,3.5095,3.5110,3
2010-03-30,10:25:00,3.5100,3.5115,3.5095,3.5105,10
2010-03-30,10:30:00,3.5115,3.5140,3.5050,3.5050,42
2010-03-30,10:35:00,3.5050,3.5080,3.5035,3.5040,33
2010-03-30,10:40:00,3.5040,3.5045,3.5005,3.5005,63
2010-03-30,10:45:00,3.5005,3.5025,3.5005,3.5020,27
2010-03-30,10:50:00,3.5020,3.5050,3.5020,3.5050,4
2010-03-30,10:55:00,3.5020,3.5020,3.5010,3.5010,3
2010-03-30,11:00:00,3.5025,3.5035,3.5025,3.5035,10
2010-03-30,11:05:00,3.5030,3.5035,3.5030,3.5030,5
2010-03-30,11:10:00,3.5040,3.5055,3.5040,3.5055,24
2010-03-30,11:15:00,3.5055,3.5080,3.5050,3.5075,35
2010-03-30,11:20:00,3.5080,3.5100,3.5070,3.5070,10
2010-03-30,11:25:00,3.5060,3.5065,3.5055,3.5055,9
2010-03-30,11:30:00,3.5055,3.5080,3.5050,3.5080,10
2010-03-30,11:35:00,3.5080,3.5080,3.5080,3.5080,1
2010-03-30,11:40:00,3.5060,3.5070,3.5060,3.5070,2
2010-03-30,11:45:00,3.5075,3.5095,3.5075,3.5095,16
2010-03-30,11:50:00,3.5100,3.5100,3.5090,3.5095,5
2010-03-30,11:55:00,3.5100,3.5105,3.5100,3.5105,3
2010-03-30,12:00:00,3.5110,3.5125,3.5090,3.5105,17
2010-03-30,12:05:00,3.5105,3.5105,3.5105,3.5105,5
2010-03-30,12:10:00,3.5105,3.5105,3.5090,3.5095,4
2010-03-30,12:15:00,3.5090,3.5095,3.5090,3.5095,3
2010-03-30,12:20:00,3.5100,3.5105,3.5100,3.5100,7
2010-03-30,12:25:00,3.5110,3.5120,3.5110,3.5110,11
2010-03-30,12:30:00,3.5115,3.5170,3.5110,3.5170,95
2010-03-30,12:35:00,3.5170,3.5180,3.5155,3.5160,25
2010-03-30,12:40:00,3.5160,3.5160,3.5145,3.5145,17
2010-03-30,12:45:00,3.5140,3.5155,3.5140,3.5155,16
2010-03-30,12:50:00,3.5155,3.5160,3.5145,3.5160,19
2010-03-30,12:55:00,3.5160,3.5170,3.5160,3.5165,15
2010-03-30,13:00:00,3.5170,3.5170,3.5160,3.5160,20
2010-03-30,13:05:00,3.5160,3.5175,3.5160,3.5170,11
2010-03-30,13:10:00,3.5175,3.5180,3.5175,3.5180,11
2010-03-30,13:15:00,3.5180,3.5180,3.5160,3.5175,11
2010-03-30,13:20:00,3.5175,3.5175,3.5165,3.5175,15
2010-03-30,13:25:00,3.5165,3.5165,3.5150,3.5155,15
2010-03-30,13:30:00,3.5150,3.5150,3.5110,3.5110,44
2010-03-30,13:35:00,3.5120,3.5120,3.5100,3.5100,84
2010-03-30,13:40:00,3.5105,3.5135,3.5100,3.5130,31
2010-03-30,13:45:00,3.5120,3.5135,3.5115,3.5125,18
2010-03-30,13:50:00,3.5130,3.5135,3.5120,3.5135,19
2010-03-30,13:55:00,3.5145,3.5205,3.5145,3.5205,52
2010-03-30,14:00:00,3.5210,3.5225,3.5190,3.5225,60
2010-03-30,14:05:00,3.5220,3.5255,3.5215,3.5250,69
2010-03-30,14:10:00,3.5245,3.5260,3.5245,3.5260,30
2010-03-30,14:15:00,3.5270,3.5275,3.5245,3.5260,58
2010-03-30,14:20:00,3.5260,3.5270,3.5230,3.5245,75
2010-03-30,14:25:00,3.5250,3.5260,3.5220,3.5250,63
2010-03-30,14:30:00,3.5250,3.5255,3.5235,3.5235,29
2010-03-30,14:35:00,3.5245,3.5255,3.5235,3.5255,46
2010-03-30,14:40:00,3.5260,3.5270,3.5250,3.5260,53
2010-03-30,14:45:00,3.5255,3.5255,3.5245,3.5255,15
2010-03-30,14:50:00,3.5255,3.5260,3.5240,3.5250,16
2010-03-30,14:55:00,3.5245,3.5250,3.5220,3.5220,50
2010-03-30,15:00:00,3.5215,3.5260,3.5210,3.5260,41
2010-03-30,15:05:00,3.5250,3.5250,3.5205,3.5210,63
2010-03-30,15:10:00,3.5200,3.5205,3.5155,3.5155,101
2010-03-30,15:15:00,3.5155,3.5165,3.5145,3.5145,48
2010-03-30,15:20:00,3.5155,3.5190,3.5155,3.5175,70
2010-03-30,15:25:00,3.5160,3.5170,3.5160,3.5170,44
2010-03-30,15:30:00,3.5170,3.5195,3.5170,3.5175,70
2010-03-30,15:35:00,3.5170,3.5170,3.5135,3.5140,25
2010-03-30,15:40:00,3.5145,3.5150,3.5110,3.5125,87
2010-03-30,15:45:00,3.5140,3.5140,3.5120,3.5125,36
2010-03-30,15:50:00,3.5125,3.5125,3.5105,3.5110,40
2010-03-30,15:55:00,3.5120,3.5140,3.5115,3.5135,44
2010-03-30,16:00:00,3.5130,3.5170,3.5125,3.5135,68
2010-03-30,16:05:00,3.5130,3.5160,3.5105,3.5150,87
2010-03-30,16:10:00,3.5140,3.5195,3.5140,3.5195,44
2010-03-30,16:15:00,3.5195,3.5230,3.5185,3.5190,45
2010-03-30,16:20:00,3.5190,3.5190,3.5160,3.5175,24
2010-03-30,16:25:00,3.5160,3.5160,3.5135,3.5135,30
2010-03-30,16:30:00,3.5135,3.5150,3.5125,3.5130,22
2010-03-30,16:35:00,3.5135,3.5150,3.5130,3.5140,54
2010-03-30,16:40:00,3.5150,3.5175,3.5135,3.5135,21
2010-03-30,16:45:00,3.5135,3.5145,3.5130,3.5130,12
2010-03-30,16:50:00,3.5130,3.5140,3.5130,3.5135,6
2010-03-30,16:55:00,3.5155,3.5205,3.5155,3.5195,42
2010-03-30,17:00:00,3.5185,3.5225,3.5185,3.5220,63
2010-03-30,17:05:00,3.5225,3.5225,3.5195,3.5210,19
2010-03-30,17:10:00,3.5200,3.5200,3.5170,3.5170,13
2010-03-30,17:15:00,3.5170,3.5180,3.5155,3.5180,50
2010-03-30,17:20:00,3.5185,3.5190,3.5165,3.5170,39
2010-03-30,17:25:00,3.5155,3.5180,3.5150,3.5175,28
2010-03-30,17:30:00,3.5165,3.5175,3.5155,3.5170,14
2010-03-30,17:35:00,3.5155,3.5155,3.5140,3.5145,30
2010-03-30,17:40:00,3.5140,3.5140,3.5090,3.5105,136
2010-03-30,17:45:00,3.5115,3.5140,3.5115,3.5125,23
2010-03-30,17:50:00,3.5140,3.5150,3.5135,3.5150,21
2010-03-30,17:55:00,3.5155,3.5190,3.5155,3.5170,26
2010-03-30,18:00:00,3.5160,3.5160,3.5145,3.5145,15
2010-03-30,18:05:00,3.5150,3.5150,3.5140,3.5140,13
2010-03-30,18:10:00,3.5140,3.5150,3.5125,3.5125,18
2010-03-30,18:15:00,3.5125,3.5140,3.5125,3.5130,15
2010-03-30,18:20:00,3.5130,3.5180,3.5125,3.5180,43
2010-03-30,18:25:00,3.5175,3.5200,3.5165,3.5170,65
2010-03-30,18:30:00,3.5175,3.5250,3.5175,3.5245,166
2010-03-30,18:35:00,3.5240,3.5320,3.5240,3.5300,203
2010-03-30,18:40:00,3.5300,3.5320,3.5280,3.5310,73
2010-03-30,18:45:00,3.5290,3.5305,3.5285,3.5305,33
2010-03-30,18:50:00,3.5300,3.5310,3.5295,3.5310,22
2010-03-30,18:55:00,3.5310,3.5355,3.5310,3.5340,88
2010-03-30,19:00:00,3.5330,3.5340,3.5315,3.5315,26
2010-03-30,19:05:00,3.5315,3.5350,3.5300,3.5350,47
2010-03-30,19:10:00,3.5350,3.5350,3.5280,3.5325,170
2010-03-30,19:15:00,3.5325,3.5330,3.5295,3.5315,47
2010-03-30,19:20:00,3.5325,3.5335,3.5315,3.5335,39
2010-03-30,19:25:00,3.5340,3.5430,3.5340,3.5425,221
2010-03-30,19:30:00,3.5430,3.5660,3.5420,3.5515,707
2010-03-30,19:35:00,3.5510,3.5530,3.5495,3.5510,191
2010-03-30,19:40:00,3.5500,3.5525,3.5490,3.5525,52
2010-03-30,19:45:00,3.5510,3.5515,3.5490,3.5495,41
2010-03-30,19:50:00,3.5495,3.5510,3.5495,3.5495,50
2010-03-30,19:55:00,3.5490,3.5500,3.5485,3.5495,39
2010-03-30,20:00:00,3.5490,3.5500,3.5450,3.5455,202
2010-03-30,20:05:00,3.5450,3.5500,3.5445,3.5485,99
2010-03-30,20:10:00,3.5480,3.5525,3.5440,3.5520,909
2010-03-30,20:15:00,3.5510,3.5525,3.5485,3.5490,329
2010-03-30,20:20:00,3.5495,3.5515,3.5475,3.5485,160
2010-03-30,20:25:00,3.5475,3.5520,3.5460,3.5495,391
2010-03-30,20:30:00,3.5495,3.5520,3.5485,3.5490,88
2010-03-30,20:35:00,3.5490,3.5505,3.5465,3.5475,228
2010-03-30,20:40:00,3.5480,3.5480,3.5450,3.5470,136
2010-03-30,20:45:00,3.5470,3.5520,3.5465,3.5520,127
2010-03-30,20:50:00,3.5515,3.5530,3.5505,3.5515,113
2010-03-30,20:55:00,3.5510,3.5535,3.5510,3.5515,120
2010-03-30,21:00:00,3.5520,3.5575,3.5500,3.5575,240
2010-03-30,21:05:00,3.5570,3.5590,3.5545,3.5550,217
2010-03-30,21:10:00,3.5550,3.5550,3.5500,3.5535,182
2010-03-30,21:15:00,3.5540,3.5565,3.5525,3.5555,203
2010-03-30,21:20:00,3.5555,3.5570,3.5535,3.5540,165
2010-03-30,21:25:00,3.5540,3.5570,3.5525,3.5570,173
2010-03-30,21:30:00,3.5570,3.5575,3.5530,3.5535,200
2010-03-30,21:35:00,3.5535,3.5560,3.5520,3.5555,278
2010-03-30,21:40:00,3.5550,3.5565,3.5515,3.5525,377
2010-03-30,21:45:00,3.5525,3.5565,3.5520,3.5560,190
2010-03-30,21:50:00,3.5560,3.5610,3.5545,3.5585,543
2010-03-30,21:55:00,3.5590,3.5590,3.5550,3.5565,159
2010-03-30,22:00:00,3.5570,3.5630,3.5565,3.5620,456
2010-03-30,22:05:00,3.5630,3.5650,3.5615,3.5630,575
2010-03-30,22:10:00,3.5625,3.5710,3.5605,3.5695,686
2010-03-30,22:15:00,3.5695,3.5755,3.5690,3.5705,1096
2010-03-30,22:20:00,3.5700,3.5735,3.5660,3.5675,571
2010-03-30,22:25:00,3.5670,3.5670,3.5610,3.5620,401
2010-03-30,22:30:00,3.5620,3.5665,3.5615,3.5665,245
2010-03-30,22:35:00,3.5670,3.5745,3.5660,3.5720,531
2010-03-30,22:40:00,3.5715,3.5775,3.5710,3.5750,812
2010-03-30,22:45:00,3.5750,3.5750,3.5685,3.5740,338
2010-03-30,22:50:00,3.5740,3.5740,3.5650,3.5655,400
2010-03-30,22:55:00,3.5650,3.5690,3.5630,3.5655,262
2010-03-30,23:00:00,3.5650,3.5650,3.5580,3.5610,419
2010-03-30,23:05:00,3.5600,3.5635,3.5565,3.5625,436
2010-03-30,23:10:00,3.5620,3.5620,3.5560,3.5615,309
2010-03-30,23:15:00,3.5615,3.5655,3.5590,3.5605,181
2010-03-30,23:20:00,3.5605,3.5605,3.5510,3.5530,429
2010-03-30,23:25:00,3.5525,3.5530,3.5460,3.5510,466
2010-03-30,23:30:00,3.5510,3.5575,3.5505,3.5555,210
2010-03-30,23:35:00,3.5560,3.5580,3.5555,3.5570,497
2010-03-30,23:40:00,3.5570,3.5660,3.5565,3.5640,427
2010-03-30,23:45:00,3.5630,3.5640,3.5605,3.5630,217
2010-03-30,23:50:00,3.5625,3.5635,3.5570,3.5580,243
2010-03-30,23:55:00,3.5570,3.5580,3.5525,3.5565,260
2010-03-31,00:00:00,3.5555,3.5560,3.5525,3.5525,100
2010-03-31,00:05:00,3.5525,3.5550,3.5520,3.5545,171
2010-03-31,00:10:00,3.5540,3.5550,3.5515,3.5530,68
2010-03-31,00:15:00,3.5530,3.5540,3.5485,3.5495,225
2010-03-31,00:20:00,3.5495,3.5520,3.5460,3.5515,251
2010-03-31,00:25:00,3.5515,3.5560,3.5510,3.5560,88
2010-03-31,00:30:00,3.5560,3.5605,3.5560,3.5600,194
2010-03-31,00:35:00,3.5600,3.5605,3.5575,3.5590,195
2010-03-31,00:40:00,3.5590,3.5590,3.5550,3.5560,220
2010-03-31,00:45:00,3.5560,3.5565,3.5550,3.5555,87
2010-03-31,00:50:00,3.5555,3.5590,3.5535,3.5580,295
2010-03-31,00:55:00,3.5575,3.5645,3.5570,3.5635,901
2010-03-31,01:00:00,3.5635,3.5635,3.5600,3.5600,259
2010-03-31,01:05:00,3.5600,3.5620,3.5590,3.5610,147
2010-03-31,01:10:00,3.5610,3.5610,3.5590,3.5605,47
2010-03-31,01:15:00,3.5605,3.5625,3.5575,3.5595,112
2010-03-31,01:20:00,3.5585,3.5635,3.5565,3.5565,78
2010-03-31,01:25:00,3.5565,3.5590,3.5565,3.5590,89
2010-03-31,01:30:00,3.5580,3.5595,3.5580,3.5580,40
2010-03-31,01:35:00,3.5585,3.5585,3.5565,3.5565,25
2010-03-31,01:40:00,3.5565,3.5570,3.5545,3.5550,50
2010-03-31,01:45:00,3.5545,3.5565,3.5540,3.5555,85
2010-03-31,01:50:00,3.5560,3.5565,3.5550,3.5555,46
2010-03-31,01:55:00,3.5560,3.5575,3.5550,3.5550,62
2010-03-31,02:00:00,3.5550,3.5550,3.5525,3.5545,43
2010-03-31,02:05:00,3.5535,3.5535,3.5535,3.5535,6
2010-03-31,02:10:00,3.5555,3.5590,3.5555,3.5560,26
2010-03-31,02:15:00,3.5560,3.5560,3.5560,3.5560,3
2010-03-31,02:20:00,3.5545,3.5590,3.5545,3.5590,9
2010-03-31,02:25:00,3.5580,3.5610,3.5580,3.5600,28
2010-03-31,02:30:00,3.5580,3.5595,3.5580,3.5595,15
2010-03-31,02:35:00,3.5595,3.5600,3.5585,3.5585,11
2010-03-31,02:40:00,3.5590,3.5595,3.5580,3.5595,10
2010-03-31,02:45:00,3.5590,3.5600,3.5590,3.5595,11
2010-03-31,02:50:00,3.5595,3.5595,3.5580,3.5580,4
2010-03-31,02:55:00,3.5580,3.5605,3.5580,3.5605,4
2010-03-31,03:00:00,3.5600,3.5600,3.5600,3.5600,1
2010-03-31,03:05:00,3.5600,3.5600,3.5595,3.5595,8
2010-03-31,03:10:00,3.5585,3.5585,3.5570,3.5570,2
2010-03-31,03:20:00,3.5565,3.5595,3.5565,3.5570,20
2010-03-31,03:25:00,3.5565,3.5585,3.5560,3.5565,6
2010-03-31,03:30:00,3.5635,3.5635,3.5580,3.5595,11
2010-03-31,03:35:00,3.5595,3.5595,3.5585,3.5585,19
2010-03-31,03:40:00,3.5585,3.5600,3.5570,3.5575,17
2010-03-31,03:45:00,3.5570,3.5590,3.5555,3.5580,21
2010-03-31,03:50:00,3.5560,3.5575,3.5555,3.5570,7
2010-03-31,03:55:00,3.5555,3.5555,3.5520,3.5525,24
2010-03-31,04:00:00,3.5545,3.5555,3.5545,3.5555,3
2010-03-31,04:05:00,3.5550,3.5565,3.5530,3.5530,15
2010-03-31,04:10:00,3.5525,3.5565,3.5525,3.5540,8
2010-03-31,04:15:00,3.5540,3.5545,3.5525,3.5525,10
2010-03-31,04:20:00,3.5530,3.5530,3.5520,3.5520,6
2010-03-31,04:25:00,3.5520,3.5540,3.5515,3.5540,15
2010-03-31,04:30:00,3.5535,3.5535,3.5505,3.5505,6
2010-03-31,04:35:00,3.5505,3.5635,3.5485,3.5500,14
2010-03-31,04:40:00,3.5500,3.5500,3.5485,3.5485,3
2010-03-31,04:45:00,3.5500,3.5500,3.5475,3.5475,3
2010-03-31,04:50:00,3.5475,3.5475,3.5465,3.5475,8
2010-03-31,04:55:00,3.5460,3.5465,3.5455,3.5455,7
2010-03-31,05:00:00,3.5460,3.5460,3.5455,3.5455,6
2010-03-31,05:05:00,3.5475,3.5475,3.5470,3.5470,2
2010-03-31,05:10:00,3.5475,3.5545,3.5470,3.5545,20
2010-03-31,05:20:00,3.5635,3.5635,3.5635,3.5635,1
2010-03-31,06:00:00,3.5490,3.5515,3.5490,3.5515,10
2010-03-31,06:05:00,3.5490,3.5490,3.5470,3.5470,3
2010-03-31,06:10:00,3.5470,3.5490,3.5470,3.5475,5
2010-03-31,06:15:00,3.5460,3.5470,3.5460,3.5470,3
2010-03-31,06:20:00,3.5470,3.5470,3.5465,3.5465,3
2010-03-31,06:25:00,3.5465,3.5520,3.5465,3.5520,6
2010-03-31,06:30:00,3.5480,3.5480,3.5455,3.5455,3
2010-03-31,06:35:00,3.5455,3.5455,3.5450,3.5450,4
2010-03-31,06:40:00,3.5450,3.5455,3.5450,3.5455,6
2010-03-31,06:45:00,3.5450,3.5490,3.5450,3.5490,6
2010-03-31,06:50:00,3.5465,3.5480,3.5465,3.5480,2
2010-03-31,07:00:00,3.5455,3.5455,3.5455,3.5455,4
2010-03-31,07:05:00,3.5455,3.5455,3.5450,3.5450,5
2010-03-31,07:10:00,3.5470,3.5480,3.5470,3.5480,3
2010-03-31,07:20:00,3.5485,3.5485,3.5470,3.5470,3
2010-03-31,07:25:00,3.5490,3.5495,3.5490,3.5495,3
2010-03-31,07:30:00,3.5490,3.5500,3.5490,3.5490,8
2010-03-31,07:35:00,3.5480,3.5490,3.5480,3.5490,2
2010-03-31,07:40:00,3.5495,3.5500,3.5490,3.5500,5
2010-03-31,07:45:00,3.5495,3.5495,3.5490,3.5490,2
2010-03-31,07:50:00,3.5490,3.5490,3.5490,3.5490,1
2010-03-31,07:55:00,3.5490,3.5495,3.5490,3.5495,2
2010-03-31,08:00:00,3.5500,3.5500,3.5500,3.5500,6
2010-03-31,08:05:00,3.5485,3.5500,3.5485,3.5500,18
2010-03-31,08:10:00,3.5505,3.5520,3.5485,3.5520,16
2010-03-31,08:15:00,3.5510,3.5530,3.5510,3.5530,10
2010-03-31,08:20:00,3.5530,3.5530,3.5510,3.5515,11
2010-03-31,08:25:00,3.5515,3.5545,3.5515,3.5545,9
2010-03-31,08:30:00,3.5545,3.5575,3.5505,3.5520,42
2010-03-31,08:35:00,3.5520,3.5520,3.5510,3.5515,13
2010-03-31,08:40:00,3.5530,3.5535,3.5530,3.5535,2
2010-03-31,08:45:00,3.5515,3.5515,3.5515,3.5515,2
2010-03-31,08:50:00,3.5545,3.5565,3.5545,3.5550,14
2010-03-31,08:55:00,3.5565,3.5580,3.5550,3.5580,14
2010-03-31,09:00:00,3.5570,3.5570,3.5460,3.5460,56
2010-03-31,09:05:00,3.5490,3.5500,3.5435,3.5435,34
2010-03-31,09:10:00,3.5445,3.5485,3.5445,3.5485,10
2010-03-31,09:15:00,3.5465,3.5465,3.5425,3.5435,22
2010-03-31,09:20:00,3.5430,3.5430,3.5385,3.5385,75
2010-03-31,09:25:00,3.5400,3.5445,3.5395,3.5445,23
2010-03-31,09:30:00,3.5445,3.5445,3.5415,3.5435,10
2010-03-31,09:35:00,3.5430,3.5430,3.5400,3.5425,27
2010-03-31,09:40:00,3.5440,3.5445,3.5420,3.5420,37
2010-03-31,09:45:00,3.5415,3.5440,3.5415,3.5440,3
2010-03-31,09:50:00,3.5415,3.5415,3.5360,3.5370,67
2010-03-31,09:55:00,3.5370,3.5375,3.5335,3.5365,35
2010-03-31,10:00:00,3.5365,3.5365,3.5350,3.5355,15
2010-03-31,10:05:00,3.5350,3.5370,3.5340,3.5340,10
2010-03-31,10:10:00,3.5335,3.5335,3.5310,3.5315,30
2010-03-31,10:15:00,3.5320,3.5330,3.5305,3.5310,18
2010-03-31,10:20:00,3.5315,3.5315,3.5315,3.5315,1
2010-03-31,10:25:00,3.5320,3.5345,3.5315,3.5325,21
2010-03-31,10:30:00,3.5340,3.5340,3.5335,3.5340,9
2010-03-31,10:35:00,3.5340,3.5345,3.5340,3.5345,2
2010-03-31,10:40:00,3.5350,3.5355,3.5335,3.5335,8
2010-03-31,10:45:00,3.5330,3.5330,3.5300,3.5310,35
2010-03-31,10:50:00,3.5300,3.5315,3.5285,3.5295,43
2010-03-31,10:55:00,3.5310,3.5350,3.5300,3.5325,25
2010-03-31,11:00:00,3.5320,3.5330,3.5305,3.5330,15
2010-03-31,11:05:00,3.5305,3.5305,3.5280,3.5300,13
2010-03-31,11:10:00,3.5285,3.5300,3.5265,3.5300,25
2010-03-31,11:15:00,3.5275,3.5295,3.5270,3.5295,6
2010-03-31,11:20:00,3.5300,3.5315,3.5300,3.5315,6
2010-03-31,11:25:00,3.5315,3.5320,3.5305,3.5305,5
2010-03-31,11:30:00,3.5320,3.5340,3.5320,3.5340,12
2010-03-31,11:35:00,3.5340,3.5350,3.5330,3.5330,20
2010-03-31,11:40:00,3.5330,3.5330,3.5325,3.5325,6
2010-03-31,11:45:00,3.5325,3.5325,3.5325,3.5325,2
2010-03-31,11:50:00,3.5335,3.5335,3.5335,3.5335,4
2010-03-31,11:55:00,3.5325,3.5335,3.5325,3.5335,2
2010-03-31,12:00:00,3.5315,3.5315,3.5300,3.5300,14
2010-03-31,12:05:00,3.5300,3.5310,3.5290,3.5310,9
2010-03-31,12:15:00,3.5320,3.5335,3.5320,3.5325,4
2010-03-31,12:20:00,3.5325,3.5325,3.5325,3.5325,1
2010-03-31,12:25:00,3.5345,3.5365,3.5335,3.5350,9
2010-03-31,12:30:00,3.5330,3.5410,3.5330,3.5390,86
2010-03-31,12:35:00,3.5400,3.5400,3.5350,3.5355,76
2010-03-31,12:40:00,3.5360,3.5360,3.5350,3.5350,18
2010-03-31,12:45:00,3.5350,3.5380,3.5345,3.5380,12
2010-03-31,12:50:00,3.5390,3.5390,3.5375,3.5390,23
2010-03-31,12:55:00,3.5385,3.5395,3.5380,3.5395,27
2010-03-31,13:00:00,3.5395,3.5415,3.5390,3.5405,18
2010-03-31,13:05:00,3.5405,3.5405,3.5380,3.5380,29
2010-03-31,13:10:00,3.5390,3.5415,3.5380,3.5380,33
2010-03-31,13:15:00,3.5390,3.5400,3.5390,3.5400,21
2010-03-31,13:20:00,3.5390,3.5400,3.5375,3.5375,17
2010-03-31,13:25:00,3.5370,3.5375,3.5365,3.5375,14
2010-03-31,13:30:00,3.5390,3.5420,3.5375,3.5410,57
2010-03-31,13:35:00,3.5400,3.5400,3.5340,3.5340,41
2010-03-31,13:40:00,3.5330,3.5330,3.5250,3.5260,211
2010-03-31,13:45:00,3.5265,3.5280,3.5260,3.5265,59
2010-03-31,13:50:00,3.5260,3.5265,3.5240,3.5265,51
2010-03-31,13:55:00,3.5265,3.5280,3.5265,3.5280,47
2010-03-31,14:00:00,3.5285,3.5285,3.5260,3.5260,40
2010-03-31,14:05:00,3.5250,3.5255,3.5230,3.5245,69
2010-03-31,14:10:00,3.5240,3.5240,3.5215,3.5220,159
2010-03-31,14:15:00,3.5220,3.5260,3.5215,3.5260,69
2010-03-31,14:20:00,3.5255,3.5275,3.5235,3.5240,31
2010-03-31,14:25:00,3.5240,3.5280,3.5240,3.5280,34
2010-03-31,14:30:00,3.5280,3.5310,3.5280,3.5295,30
2010-03-31,14:35:00,3.5290,3.5295,3.5255,3.5265,44
2010-03-31,14:40:00,3.5265,3.5275,3.5255,3.5265,18
2010-03-31,14:45:00,3.5275,3.5285,3.5250,3.5275,73
2010-03-31,14:50:00,3.5270,3.5280,3.5260,3.5270,15
2010-03-31,14:55:00,3.5270,3.5280,3.5270,3.5275,24
2010-03-31,15:00:00,3.5275,3.5320,3.5275,3.5320,59
2010-03-31,15:05:00,3.5315,3.5330,3.5315,3.5330,51
2010-03-31,15:10:00,3.5340,3.5375,3.5340,3.5355,39
2010-03-31,15:15:00,3.5355,3.5375,3.5350,3.5375,25
2010-03-31,15:20:00,3.5375,3.5385,3.5370,3.5385,26
2010-03-31,15:25:00,3.5385,3.5440,3.5385,3.5420,75
2010-03-31,15:30:00,3.5405,3.5425,3.5400,3.5410,24
2010-03-31,15:35:00,3.5415,3.5435,3.5405,3.5425,44
2010-03-31,15:40:00,3.5430,3.5480,3.5430,3.5480,76
2010-03-31,15:45:00,3.5485,3.5505,3.5480,3.5480,36
2010-03-31,15:50:00,3.5485,3.5500,3.5470,3.5500,18
2010-03-31,15:55:00,3.5485,3.5485,3.5450,3.5450,42
2010-03-31,16:00:00,3.5460,3.5475,3.5440,3.5460,35
2010-03-31,16:05:00,3.5475,3.5480,3.5450,3.5460,16
2010-03-31,16:10:00,3.5460,3.5480,3.5460,3.5470,8
2010-03-31,16:15:00,3.5475,3.5475,3.5450,3.5450,11
2010-03-31,16:20:00,3.5440,3.5455,3.5430,3.5440,17
2010-03-31,16:25:00,3.5440,3.5460,3.5440,3.5450,46
2010-03-31,16:30:00,3.5445,3.5450,3.5430,3.5440,39
2010-03-31,16:35:00,3.5440,3.5465,3.5440,3.5460,39
2010-03-31,16:40:00,3.5460,3.5470,3.5460,3.5470,15
2010-03-31,16:45:00,3.5465,3.5500,3.5465,3.5500,71
2010-03-31,16:50:00,3.5500,3.5500,3.5485,3.5500,20
2010-03-31,16:55:00,3.5500,3.5530,3.5490,3.5525,97
2010-03-31,17:00:00,3.5535,3.5570,3.5530,3.5570,112
2010-03-31,17:05:00,3.5560,3.5585,3.5555,3.5585,89
2010-03-31,17:10:00,3.5575,3.5575,3.5555,3.5565,50
2010-03-31,17:15:00,3.5575,3.5580,3.5555,3.5555,18
2010-03-31,17:20:00,3.5550,3.5575,3.5525,3.5525,60
2010-03-31,17:25:00,3.5525,3.5525,3.5505,3.5520,33
2010-03-31,17:30:00,3.5525,3.5550,3.5525,3.5535,19
2010-03-31,17:35:00,3.5535,3.5535,3.5520,3.5520,16
2010-03-31,17:40:00,3.5520,3.5535,3.5515,3.5535,12
2010-03-31,17:45:00,3.5530,3.5530,3.5520,3.5520,17
2010-03-31,17:50:00,3.5530,3.5535,3.5520,3.5525,17
2010-03-31,17:55:00,3.5530,3.5535,3.5520,3.5525,33
2010-03-31,18:00:00,3.5525,3.5530,3.5520,3.5530,47
2010-03-31,18:05:00,3.5525,3.5540,3.5525,3.5540,25
2010-03-31,18:10:00,3.5540,3.5555,3.5535,3.5555,94
2010-03-31,18:15:00,3.5550,3.5555,3.5540,3.5545,32
2010-03-31,18:20:00,3.5555,3.5555,3.5510,3.5510,46
2010-03-31,18:25:00,3.5515,3.5515,3.5495,3.5505,66
2010-03-31,18:30:00,3.5525,3.5525,3.5525,3.5525,3
2010-03-31,18:35:00,3.5520,3.5520,3.5500,3.5500,16
2010-03-31,18:40:00,3.5500,3.5510,3.5495,3.5495,19
2010-03-31,18:45:00,3.5500,3.5545,3.5500,3.5540,49
2010-03-31,18:50:00,3.5555,3.5580,3.5545,3.5575,50
2010-03-31,18:55:00,3.5575,3.5585,3.5575,3.5575,29
2010-03-31,19:00:00,3.5570,3.5600,3.5570,3.5600,30
2010-03-31,19:05:00,3.5590,3.5615,3.5570,3.5605,75
2010-03-31,19:10:00,3.5600,3.5630,3.5595,3.5620,73
2010-03-31,19:15:00,3.5615,3.5645,3.5600,3.5625,147
2010-03-31,19:20:00,3.5635,3.5635,3.5615,3.5625,129
2010-03-31,19:25:00,3.5625,3.5645,3.5615,3.5630,51
2010-03-31,19:30:00,3.5630,3.5640,3.5625,3.5635,40
2010-03-31,19:35:00,3.5625,3.5625,3.5575,3.5580,89
2010-03-31,19:40:00,3.5585,3.5610,3.5585,3.5595,70
2010-03-31,19:45:00,3.5610,3.5620,3.5570,3.5580,109
2010-03-31,19:50:00,3.5580,3.5615,3.5575,3.5605,118
2010-03-31,19:55:00,3.5610,3.5620,3.5580,3.5580,38
2010-03-31,20:00:00,3.5580,3.5610,3.5580,3.5605,60
2010-03-31,20:05:00,3.5610,3.5610,3.5595,3.5605,147
2010-03-31,20:10:00,3.5610,3.5630,3.5575,3.5575,212
2010-03-31,20:15:00,3.5570,3.5575,3.5495,3.5520,490
2010-03-31,20:20:00,3.5525,3.5635,3.5505,3.5605,378
2010-03-31,20:25:00,3.5600,3.5620,3.5580,3.5595,403
2010-03-31,20:30:00,3.5600,3.5600,3.5545,3.5550,455
2010-03-31,20:35:00,3.5550,3.5570,3.5520,3.5540,871
2010-03-31,20:40:00,3.5535,3.5545,3.5485,3.5545,673
2010-03-31,20:45:00,3.5545,3.5565,3.5525,3.5530,154
2010-03-31,20:50:00,3.5530,3.5540,3.5500,3.5520,166
2010-03-31,20:55:00,3.5515,3.5550,3.5515,3.5525,61
2010-03-31,21:00:00,3.5520,3.5610,3.5515,3.5585,462
2010-03-31,21:05:00,3.5595,3.5605,3.5570,3.5595,160
2010-03-31,21:10:00,3.5600,3.5615,3.5585,3.5595,238
2010-03-31,21:15:00,3.5590,3.5600,3.5565,3.5570,203
2010-03-31,21:20:00,3.5575,3.5580,3.5545,3.5560,227
2010-03-31,21:25:00,3.5560,3.5570,3.5540,3.5560,70
2010-03-31,21:30:00,3.5550,3.5615,3.5540,3.5610,239
2010-03-31,21:35:00,3.5605,3.5610,3.5570,3.5600,241
2010-03-31,21:40:00,3.5595,3.5630,3.5525,3.5550,518
2010-03-31,21:45:00,3.5550,3.5575,3.5525,3.5545,293
2010-03-31,21:50:00,3.5540,3.5585,3.5535,3.5570,126
2010-03-31,21:55:00,3.5580,3.5580,3.5540,3.5575,146
2010-03-31,22:00:00,3.5570,3.5600,3.5535,3.5570,254
2010-03-31,22:05:00,3.5570,3.5615,3.5560,3.5605,193
2010-03-31,22:10:00,3.5605,3.5630,3.5595,3.5615,231
2010-03-31,22:15:00,3.5615,3.5705,3.5605,3.5670,719
2010-03-31,22:20:00,3.5665,3.5725,3.5660,3.5715,441
2010-03-31,22:25:00,3.5715,3.5735,3.5695,3.5695,191
2010-03-31,22:30:00,3.5685,3.5690,3.5610,3.5615,973
2010-03-31,22:35:00,3.5620,3.5665,3.5620,3.5645,406
2010-03-31,22:40:00,3.5640,3.5655,3.5545,3.5555,523
2010-03-31,22:45:00,3.5555,3.5560,3.5500,3.5530,485
2010-03-31,22:50:00,3.5525,3.5535,3.5470,3.5510,505
2010-03-31,22:55:00,3.5500,3.5525,3.5465,3.5495,817
2010-03-31,23:00:00,3.5490,3.5500,3.5445,3.5450,424
2010-03-31,23:05:00,3.5450,3.5520,3.5445,3.5515,333
2010-03-31,23:10:00,3.5515,3.5520,3.5455,3.5465,186
2010-03-31,23:15:00,3.5465,3.5500,3.5425,3.5440,389
2010-03-31,23:20:00,3.5445,3.5455,3.5280,3.5350,1109
2010-03-31,23:25:00,3.5355,3.5390,3.5310,3.5385,284
2010-03-31,23:30:00,3.5385,3.5430,3.5380,3.5420,284
2010-03-31,23:35:00,3.5425,3.5430,3.5390,3.5425,195
2010-03-31,23:40:00,3.5435,3.5495,3.5430,3.5490,317
2010-03-31,23:45:00,3.5490,3.5495,3.5450,3.5455,201
2010-03-31,23:50:00,3.5455,3.5465,3.5370,3.5375,585
2010-03-31,23:55:00,3.5385,3.5400,3.5350,3.5395,412
2010-04-01,00:00:00,3.5395,3.5420,3.5390,3.5390,163
2010-04-01,00:05:00,3.5390,3.5455,3.5380,3.5445,173
2010-04-01,00:10:00,3.5435,3.5450,3.5420,3.5420,66
2010-04-01,00:15:00,3.5425,3.5470,3.5395,3.5465,143
2010-04-01,00:20:00,3.5465,3.5475,3.5430,3.5430,156
2010-04-01,00:25:00,3.5435,3.5460,3.5430,3.5450,125
2010-04-01,00:30:00,3.5445,3.5455,3.5420,3.5435,123
2010-04-01,00:35:00,3.5430,3.5445,3.5415,3.5445,132
2010-04-01,00:40:00,3.5450,3.5450,3.5425,3.5430,107
2010-04-01,00:45:00,3.5435,3.5460,3.5430,3.5435,130
2010-04-01,00:50:00,3.5430,3.5490,3.5430,3.5480,151
2010-04-01,00:55:00,3.5480,3.5550,3.5480,3.5530,902
2010-04-01,01:00:00,3.5530,3.5535,3.5485,3.5505,267
2010-04-01,01:05:00,3.5505,3.5530,3.5505,3.5515,141
2010-04-01,01:10:00,3.5515,3.5515,3.5480,3.5490,157
2010-04-01,01:15:00,3.5490,3.5510,3.5490,3.5505,58
2010-04-01,01:20:00,3.5500,3.5505,3.5495,3.5495,86
2010-04-01,01:25:00,3.5495,3.5535,3.5490,3.5515,56
2010-04-01,01:30:00,3.5515,3.5520,3.5500,3.5505,35
2010-04-01,01:35:00,3.5515,3.5520,3.5495,3.5495,57
2010-04-01,01:40:00,3.5500,3.5505,3.5485,3.5485,53
2010-04-01,01:45:00,3.5485,3.5485,3.5470,3.5480,79
2010-04-01,01:50:00,3.5485,3.5495,3.5485,3.5490,74
2010-04-01,01:55:00,3.5490,3.5510,3.5485,3.5510,42
2010-04-01,02:00:00,3.5505,3.5530,3.5500,3.5525,24
2010-04-01,02:05:00,3.5510,3.5525,3.5510,3.5515,14
2010-04-01,02:10:00,3.5525,3.5525,3.5510,3.5510,25
2010-04-01,02:15:00,3.5505,3.5525,3.5505,3.5525,12
2010-04-01,02:20:00,3.5525,3.5525,3.5510,3.5510,26
2010-04-01,02:25:00,3.5510,3.5520,3.5510,3.5520,20
2010-04-01,02:30:00,3.5520,3.5520,3.5510,3.5510,5
2010-04-01,02:35:00,3.5520,3.5520,3.5510,3.5510,30
2010-04-01,02:40:00,3.5515,3.5520,3.5500,3.5500,31
2010-04-01,02:45:00,3.5490,3.5490,3.5475,3.5480,15
2010-04-01,02:50:00,3.5480,3.5495,3.5460,3.5490,19
2010-04-01,02:55:00,3.5485,3.5495,3.5480,3.5495,5
2010-04-01,03:00:00,3.5495,3.5500,3.5480,3.5480,21
2010-04-01,03:05:00,3.5490,3.5515,3.5485,3.5485,20
2010-04-01,03:10:00,3.5485,3.5485,3.5480,3.5485,13
2010-04-01,03:15:00,3.5475,3.5475,3.5470,3.5470,3
2010-04-01,03:20:00,3.5470,3.5480,3.5460,3.5480,14
2010-04-01,03:25:00,3.5465,3.5485,3.5465,3.5485,8
2010-04-01,03:30:00,3.5490,3.5535,3.5490,3.5520,18
2010-04-01,03:35:00,3.5505,3.5520,3.5505,3.5520,5
2010-04-01,03:40:00,3.5505,3.5545,3.5505,3.5530,13
2010-04-01,03:45:00,3.5520,3.5520,3.5425,3.5505,33
2010-04-01,03:50:00,3.5500,3.5510,3.5490,3.5510,6
2010-04-01,03:55:00,3.5520,3.5535,3.5500,3.5500,21
2010-04-01,04:00:00,3.5485,3.5535,3.5485,3.5530,15
2010-04-01,04:05:00,3.5535,3.5540,3.5535,3.5540,3
2010-04-01,04:10:00,3.5515,3.5515,3.5515,3.5515,1
2010-04-01,04:15:00,3.5510,3.5510,3.5500,3.5500,6
2010-04-01,04:20:00,3.5515,3.5515,3.5480,3.5480,5
2010-04-01,04:25:00,3.5500,3.5500,3.5500,3.5500,1
2010-04-01,04:30:00,3.5480,3.5480,3.5480,3.5480,2
2010-04-01,04:35:00,3.5535,3.5535,3.5480,3.5480,2
2010-04-01,04:40:00,3.5515,3.5515,3.5510,3.5510,5
2010-04-01,04:45:00,3.5515,3.5515,3.5510,3.5515,9
2010-04-01,04:50:00,3.5520,3.5530,3.5520,3.5530,6
2010-04-01,04:55:00,3.5520,3.5540,3.5520,3.5540,5
2010-04-01,05:00:00,3.5505,3.5510,3.5490,3.5490,8
2010-04-01,05:05:00,3.5485,3.5500,3.5485,3.5500,5
2010-04-01,05:10:00,3.5500,3.5500,3.5485,3.5500,15
2010-04-01,05:30:00,3.5535,3.5535,3.5535,3.5535,1
2010-04-01,06:00:00,3.5520,3.5530,3.5440,3.5480,9
2010-04-01,06:10:00,3.5470,3.5515,3.5450,3.5475,18
2010-04-01,06:15:00,3.5465,3.5465,3.5450,3.5450,9
2010-04-01,06:20:00,3.5455,3.5455,3.5455,3.5455,1
2010-04-01,06:25:00,3.5460,3.5465,3.5460,3.5465,3
2010-04-01,06:30:00,3.5470,3.5470,3.5470,3.5470,1
2010-04-01,06:35:00,3.5455,3.5475,3.5455,3.5475,2
2010-04-01,06:40:00,3.5475,3.5475,3.5475,3.5475,1
2010-04-01,06:45:00,3.5475,3.5490,3.5475,3.5490,8
2010-04-01,06:50:00,3.5495,3.5495,3.5490,3.5490,3
2010-04-01,06:55:00,3.5485,3.5485,3.5485,3.5485,9
2010-04-01,07:00:00,3.5485,3.5485,3.5485,3.5485,3
2010-04-01,07:05:00,3.5475,3.5475,3.5475,3.5475,1
2010-04-01,07:10:00,3.5490,3.5490,3.5475,3.5475,2
2010-04-01,07:15:00,3.5475,3.5490,3.5475,3.5490,3
2010-04-01,07:25:00,3.5485,3.5515,3.5485,3.5510,26
2010-04-01,07:30:00,3.5490,3.5490,3.5490,3.5490,1
2010-04-01,07:35:00,3.5495,3.5495,3.5495,3.5495,2
2010-04-01,07:40:00,3.5495,3.5495,3.5495,3.5495,8
2010-04-01,07:45:00,3.5500,3.5500,3.5490,3.5490,6
2010-04-01,07:50:00,3.5495,3.5495,3.5495,3.5495,1
2010-04-01,07:55:00,3.5500,3.5500,3.5490,3.5490,2
2010-04-01,08:00:00,3.5505,3.5520,3.5485,3.5510,41
2010-04-01,08:05:00,3.5490,3.5505,3.5490,3.5500,19
2010-04-01,08:10:00,3.5485,3.5510,3.5465,3.5465,15
2010-04-01,08:15:00,3.5490,3.5495,3.5490,3.5495,5
2010-04-01,08:20:00,3.5495,3.5500,3.5465,3.5465,14
2010-04-01,08:25:00,3.5500,3.5505,3.5500,3.5505,2
2010-04-01,08:30:00,3.5490,3.5490,3.5475,3.5475,9
2010-04-01,08:35:00,3.5470,3.5475,3.5460,3.5460,9
2010-04-01,08:40:00,3.5470,3.5480,3.5470,3.5480,9
2010-04-01,08:45:00,3.5485,3.5485,3.5480,3.5480,15
2010-04-01,08:50:00,3.5490,3.5490,3.5480,3.5485,32
2010-04-01,08:55:00,3.5460,3.5460,3.5440,3.5440,21
2010-04-01,09:00:00,3.5435,3.5450,3.5360,3.5450,100
2010-04-01,09:05:00,3.5450,3.5500,3.5405,3.5500,58
2010-04-01,09:10:00,3.5500,3.5520,3.5495,3.5515,26
2010-04-01,09:15:00,3.5505,3.5510,3.5480,3.5480,49
2010-04-01,09:20:00,3.5460,3.5490,3.5460,3.5490,10
2010-04-01,09:30:00,3.5485,3.5515,3.5480,3.5515,26
2010-04-01,09:35:00,3.5490,3.5510,3.5490,3.5500,11
2010-04-01,09:40:00,3.5505,3.5515,3.5500,3.5510,24
2010-04-01,09:45:00,3.5500,3.5500,3.5485,3.5490,11
2010-04-01,09:50:00,3.5505,3.5510,3.5490,3.5500,51
2010-04-01,09:55:00,3.5510,3.5515,3.5505,3.5505,18
2010-04-01,10:00:00,3.5515,3.5530,3.5505,3.5530,29
2010-04-01,10:05:00,3.5530,3.5595,3.5525,3.5565,137
2010-04-01,10:10:00,3.5580,3.5600,3.5570,3.5580,38
2010-04-01,10:15:00,3.5580,3.5580,3.5555,3.5560,12
2010-04-01,10:20:00,3.5560,3.5575,3.5560,3.5570,5
2010-04-01,10:25:00,3.5565,3.5565,3.5565,3.5565,3
2010-04-01,10:30:00,3.5565,3.5590,3.5560,3.5560,9
2010-04-01,10:35:00,3.5575,3.5575,3.5575,3.5575,2
2010-04-01,10:40:00,3.5580,3.5580,3.5570,3.5570,8
2010-04-01,10:45:00,3.5570,3.5590,3.5560,3.5560,9
2010-04-01,10:50:00,3.5585,3.5620,3.5585,3.5590,17
2010-04-01,10:55:00,3.5595,3.5595,3.5580,3.5580,4
2010-04-01,11:00:00,3.5600,3.5620,3.5600,3.5620,19
2010-04-01,11:05:00,3.5600,3.5640,3.5585,3.5640,12
2010-04-01,11:10:00,3.5640,3.5640,3.5600,3.5600,14
2010-04-01,11:15:00,3.5625,3.5625,3.5620,3.5620,2
2010-04-01,11:20:00,3.5615,3.5615,3.5600,3.5600,4
2010-04-01,11:25:00,3.5600,3.5630,3.5600,3.5630,6
2010-04-01,11:30:00,3.5625,3.5625,3.5590,3.5590,3
2010-04-01,11:40:00,3.5600,3.5600,3.5590,3.5600,3
2010-04-01,11:45:00,3.5625,3.5625,3.5625,3.5625,1
2010-04-01,11:50:00,3.5590,3.5590,3.5590,3.5590,1
2010-04-01,12:15:00,3.5590,3.5615,3.5590,3.5615,2
2010-04-01,12:20:00,3.5615,3.5620,3.5615,3.5620,3
2010-04-01,12:25:00,3.5625,3.5630,3.5625,3.5630,3
2010-04-01,12:30:00,3.5610,3.5630,3.5610,3.5625,14
2010-04-01,12:35:00,3.5625,3.5650,3.5625,3.5650,18
2010-04-01,12:40:00,3.5650,3.5680,3.5645,3.5665,55
2010-04-01,12:45:00,3.5675,3.5690,3.5675,3.5685,37
2010-04-01,12:50:00,3.5690,3.5695,3.5680,3.5695,35
2010-04-01,12:55:00,3.5690,3.5690,3.5665,3.5665,9
2010-04-01,13:00:00,3.5670,3.5670,3.5650,3.5665,9
2010-04-01,13:05:00,3.5670,3.5690,3.5670,3.5690,4
2010-04-01,13:10:00,3.5690,3.5690,3.5680,3.5690,14
2010-04-01,13:15:00,3.5690,3.5690,3.5675,3.5685,20
2010-04-01,13:20:00,3.5690,3.5690,3.5670,3.5670,8
2010-04-01,13:25:00,3.5670,3.5685,3.5670,3.5685,10
2010-04-01,13:30:00,3.5690,3.5700,3.5680,3.5700,24
2010-04-01,13:35:00,3.5700,3.5720,3.5690,3.5690,40
2010-04-01,13:40:00,3.5685,3.5685,3.5685,3.5685,3
2010-04-01,13:45:00,3.5680,3.5680,3.5675,3.5675,13
2010-04-01,13:50:00,3.5675,3.5705,3.5670,3.5675,23
2010-04-01,13:55:00,3.5680,3.5685,3.5680,3.5685,23
2010-04-01,14:00:00,3.5680,3.5680,3.5675,3.5680,15
2010-04-01,14:05:00,3.5675,3.5675,3.5655,3.5670,46
2010-04-01,14:10:00,3.5670,3.5685,3.5670,3.5670,33
2010-04-01,14:15:00,3.5670,3.5720,3.5670,3.5715,19
2010-04-01,14:20:00,3.5715,3.5725,3.5680,3.5700,24
2010-04-01,14:25:00,3.5700,3.5705,3.5675,3.5675,47
2010-04-01,14:30:00,3.5675,3.5675,3.5625,3.5650,40
2010-04-01,14:35:00,3.5645,3.5650,3.5630,3.5635,19
2010-04-01,14:40:00,3.5630,3.5690,3.5625,3.5690,20
2010-04-01,14:45:00,3.5685,3.5725,3.5685,3.5720,50
2010-04-01,14:50:00,3.5725,3.5730,3.5680,3.5685,44
2010-04-01,14:55:00,3.5695,3.5695,3.5630,3.5630,48
2010-04-01,15:00:00,3.5635,3.5650,3.5630,3.5645,79
2010-04-01,15:05:00,3.5645,3.5700,3.5645,3.5695,57
2010-04-01,15:10:00,3.5705,3.5705,3.5675,3.5700,60
2010-04-01,15:15:00,3.5705,3.5720,3.5700,3.5720,38
2010-04-01,15:20:00,3.5725,3.5795,3.5725,3.5775,224
2010-04-01,15:25:00,3.5775,3.5850,3.5775,3.5845,183
2010-04-01,15:30:00,3.5845,3.5895,3.5840,3.5885,179
2010-04-01,15:35:00,3.5880,3.5980,3.5880,3.5965,276
2010-04-01,15:40:00,3.5970,3.5995,3.5940,3.5950,226
2010-04-01,15:45:00,3.5940,3.5950,3.5905,3.5930,86
2010-04-01,15:50:00,3.5930,3.5945,3.5920,3.5920,47
2010-04-01,15:55:00,3.5930,3.5975,3.5925,3.5970,55
2010-04-01,16:00:00,3.5960,3.5980,3.5950,3.5955,46
2010-04-01,16:05:00,3.5955,3.5955,3.5920,3.5925,87
2010-04-01,16:10:00,3.5925,3.5950,3.5920,3.5935,44
2010-04-01,16:15:00,3.5930,3.5975,3.5930,3.5970,71
2010-04-01,16:20:00,3.5970,3.6050,3.5960,3.6020,133
2010-04-01,16:25:00,3.6020,3.6030,3.5995,3.5995,51
2010-04-01,16:30:00,3.5985,3.5985,3.5945,3.5960,31
2010-04-01,16:35:00,3.5955,3.5960,3.5920,3.5935,65
2010-04-01,16:40:00,3.5930,3.5930,3.5910,3.5910,46
2010-04-01,16:45:00,3.5910,3.5920,3.5910,3.5920,22
2010-04-01,16:50:00,3.5925,3.5935,3.5920,3.5935,30
2010-04-01,16:55:00,3.5940,3.6005,3.5940,3.6000,63
2010-04-01,17:00:00,3.5990,3.5995,3.5955,3.5960,72
2010-04-01,17:05:00,3.5965,3.5975,3.5965,3.5965,8
2010-04-01,17:10:00,3.5970,3.5985,3.5965,3.5970,25
2010-04-01,17:15:00,3.5970,3.6000,3.5965,3.5990,28
2010-04-01,17:20:00,3.6000,3.6010,3.6000,3.6010,36
2010-04-01,17:25:00,3.5995,3.6050,3.5965,3.6050,130
2010-04-01,17:30:00,3.6035,3.6060,3.6025,3.6025,71
2010-04-01,17:35:00,3.6025,3.6030,3.5985,3.6025,90
2010-04-01,17:40:00,3.6010,3.6020,3.5985,3.5985,11
2010-04-01,17:45:00,3.5995,3.5995,3.5975,3.5985,25
2010-04-01,17:50:00,3.5990,3.5995,3.5975,3.5995,47
2010-04-01,17:55:00,3.5995,3.6015,3.5980,3.5990,57
2010-04-01,18:00:00,3.5995,3.5995,3.5960,3.5970,30
2010-04-01,18:05:00,3.5965,3.5985,3.5965,3.5985,23
2010-04-01,18:10:00,3.5975,3.5980,3.5975,3.5980,2
2010-04-01,18:15:00,3.5985,3.6010,3.5985,3.5995,15
2010-04-01,18:20:00,3.6000,3.6005,3.5980,3.5980,19
2010-04-01,18:25:00,3.5985,3.5995,3.5980,3.5980,39
2010-04-01,18:30:00,3.5985,3.6000,3.5960,3.5975,36
2010-04-01,18:35:00,3.5985,3.5995,3.5960,3.5965,25
2010-04-01,18:40:00,3.5960,3.5995,3.5960,3.5990,21
2010-04-01,18:45:00,3.5995,3.6000,3.5970,3.5970,51
2010-04-01,18:50:00,3.5975,3.5980,3.5965,3.5965,28
2010-04-01,18:55:00,3.5975,3.5985,3.5970,3.5985,72
2010-04-01,19:00:00,3.5985,3.6015,3.5980,3.6000,71
2010-04-01,19:05:00,3.6015,3.6020,3.6005,3.6020,25
2010-04-01,19:10:00,3.6025,3.6045,3.6010,3.6010,63
2010-04-01,19:15:00,3.6015,3.6020,3.5995,3.5995,42
2010-04-01,19:20:00,3.6005,3.6020,3.6000,3.6000,22
2010-04-01,19:25:00,3.6005,3.6035,3.6000,3.6025,61
2010-04-01,19:30:00,3.6030,3.6050,3.5980,3.5990,87
2010-04-01,19:35:00,3.5980,3.5980,3.5925,3.5930,212
2010-04-01,19:40:00,3.5935,3.5950,3.5925,3.5925,97
2010-04-01,19:45:00,3.5930,3.5940,3.5915,3.5930,45
2010-04-01,19:50:00,3.5925,3.5925,3.5905,3.5910,76
2010-04-01,19:55:00,3.5910,3.5930,3.5910,3.5920,99
2010-04-01,20:00:00,3.5915,3.5920,3.5835,3.5865,235
2010-04-01,20:05:00,3.5870,3.5880,3.5810,3.5820,241
2010-04-01,20:10:00,3.5820,3.5860,3.5810,3.5820,320
2010-04-01,20:15:00,3.5820,3.5860,3.5820,3.5830,255
2010-04-01,20:20:00,3.5835,3.5855,3.5830,3.5850,151
2010-04-01,20:25:00,3.5860,3.5910,3.5850,3.5900,273
2010-04-01,20:30:00,3.5900,3.5930,3.5840,3.5870,222
2010-04-01,20:35:00,3.5865,3.5900,3.5860,3.5895,132
2010-04-01,20:40:00,3.5890,3.5935,3.5885,3.5935,313
2010-04-01,20:45:00,3.5940,3.6025,3.5940,3.5980,455
2010-04-01,20:50:00,3.5980,3.6000,3.5925,3.5960,361
2010-04-01,20:55:00,3.5960,3.5990,3.5935,3.5980,152
2010-04-01,21:00:00,3.5990,3.6010,3.5975,3.5980,271
2010-04-01,21:05:00,3.5985,3.6000,3.5965,3.5975,128
2010-04-01,21:10:00,3.5980,3.5985,3.5950,3.5960,114
2010-04-01,21:15:00,3.5960,3.5975,3.5950,3.5965,80
2010-04-01,21:20:00,3.5960,3.5960,3.5935,3.5955,86
2010-04-01,21:25:00,3.5955,3.5955,3.5910,3.5950,60
2010-04-01,21:30:00,3.5955,3.5995,3.5945,3.5985,213
2010-04-01,21:35:00,3.5990,3.5995,3.5940,3.5960,266
2010-04-01,21:40:00,3.5955,3.5970,3.5935,3.5950,94
2010-04-01,21:45:00,3.5950,3.5995,3.5950,3.5965,217
2010-04-01,21:50:00,3.5970,3.5980,3.5960,3.5980,138
2010-04-01,21:55:00,3.5970,3.5980,3.5945,3.5945,140
2010-04-01,22:00:00,3.5945,3.5980,3.5910,3.5915,402
2010-04-01,22:05:00,3.5920,3.5930,3.5805,3.5825,392
2010-04-01,22:10:00,3.5825,3.5885,3.5820,3.5840,349
2010-04-01,22:15:00,3.5835,3.5855,3.5730,3.5735,459
2010-04-01,22:20:00,3.5735,3.5765,3.5700,3.5725,384
2010-04-01,22:25:00,3.5725,3.5820,3.5720,3.5800,367
2010-04-01,22:30:00,3.5800,3.5825,3.5785,3.5795,183
2010-04-01,22:35:00,3.5790,3.5830,3.5775,3.5825,143
2010-04-01,22:40:00,3.5825,3.5840,3.5805,3.5835,160
2010-04-01,22:45:00,3.5840,3.5845,3.5790,3.5810,125
2010-04-01,22:50:00,3.5810,3.5815,3.5730,3.5735,231
2010-04-01,22:55:00,3.5740,3.5745,3.5675,3.5700,401
2010-04-01,23:00:00,3.5695,3.5710,3.5655,3.5695,263
2010-04-01,23:05:00,3.5695,3.5735,3.5690,3.5700,182
2010-04-01,23:10:00,3.5695,3.5720,3.5670,3.5710,151
2010-04-01,23:15:00,3.5710,3.5770,3.5710,3.5770,126
2010-04-01,23:20:00,3.5765,3.5820,3.5745,3.5810,151
2010-04-01,23:25:00,3.5805,3.5835,3.5790,3.5805,292
2010-04-01,23:30:00,3.5805,3.5820,3.5785,3.5805,161
2010-04-01,23:35:00,3.5810,3.5815,3.5790,3.5810,78
2010-04-01,23:40:00,3.5810,3.5830,3.5790,3.5800,79
2010-04-01,23:45:00,3.5795,3.5830,3.5780,3.5795,127
2010-04-01,23:50:00,3.5800,3.5825,3.5785,3.5795,106
2010-04-01,23:55:00,3.5800,3.5820,3.5750,3.5755,196
2010-04-02,00:00:00,3.5755,3.5770,3.5740,3.5750,66
2010-04-02,00:05:00,3.5760,3.5785,3.5750,3.5780,53
2010-04-02,00:10:00,3.5780,3.5785,3.5760,3.5775,58
2010-04-02,00:15:00,3.5770,3.5795,3.5750,3.5785,125
2010-04-02,00:20:00,3.5795,3.5825,3.5785,3.5820,110
2010-04-02,00:25:00,3.5815,3.5815,3.5790,3.5800,94
2010-04-02,00:30:00,3.5805,3.5810,3.5760,3.5775,174
2010-04-02,00:35:00,3.5780,3.5800,3.5770,3.5780,93
2010-04-02,00:40:00,3.5785,3.5785,3.5740,3.5755,168
2010-04-02,00:45:00,3.5755,3.5845,3.5735,3.5845,280
2010-04-02,00:50:00,3.5840,3.5845,3.5805,3.5825,320
2010-04-02,00:55:00,3.5825,3.5855,3.5815,3.5825,735
2010-04-02,01:00:00,3.5820,3.5825,3.5775,3.5780,220
2010-04-02,01:05:00,3.5795,3.5795,3.5780,3.5795,24
2010-04-02,01:10:00,3.5790,3.5795,3.5780,3.5780,21
2010-04-02,01:15:00,3.5780,3.5840,3.5780,3.5790,63
2010-04-02,01:20:00,3.5790,3.5800,3.5785,3.5800,28
2010-04-02,01:25:00,3.5800,3.5800,3.5790,3.5795,23
2010-04-02,01:30:00,3.5800,3.5825,3.5800,3.5825,81
2010-04-02,01:35:00,3.5825,3.5825,3.5815,3.5820,37
2010-04-02,01:40:00,3.5820,3.5820,3.5800,3.5805,18
2010-04-02,01:45:00,3.5805,3.5810,3.5805,3.5805,38
2010-04-02,01:50:00,3.5800,3.5810,3.5795,3.5795,38
2010-04-02,01:55:00,3.5795,3.5810,3.5775,3.5800,107
2010-04-02,02:00:00,3.5800,3.5800,3.5750,3.5750,54
2010-04-02,02:05:00,3.5735,3.5745,3.5735,3.5740,11
2010-04-02,02:10:00,3.5740,3.5775,3.5740,3.5765,21
2010-04-02,02:15:00,3.5765,3.5790,3.5755,3.5790,5
2010-04-02,02:20:00,3.5775,3.5775,3.5750,3.5755,19
2010-04-02,02:25:00,3.5750,3.5750,3.5730,3.5730,13
2010-04-02,02:30:00,3.5730,3.5740,3.5725,3.5740,14
2010-04-02,02:35:00,3.5730,3.5730,3.5680,3.5700,40
2010-04-02,02:40:00,3.5685,3.5700,3.5685,3.5700,6
2010-04-02,02:45:00,3.5700,3.5715,3.5675,3.5690,37
2010-04-02,02:50:00,3.5720,3.5735,3.5695,3.5715,33
2010-04-02,02:55:00,3.5730,3.5735,3.5715,3.5715,11
2010-04-02,03:00:00,3.5725,3.5725,3.5710,3.5710,5
2010-04-02,03:05:00,3.5715,3.5720,3.5715,3.5720,3
2010-04-02,03:10:00,3.5720,3.5725,3.5715,3.5715,9
2010-04-02,03:15:00,3.5745,3.5750,3.5715,3.5725,25
2010-04-02,03:20:00,3.5720,3.5725,3.5720,3.5725,4
2010-04-02,03:25:00,3.5725,3.5740,3.5720,3.5720,9
2010-04-02,03:30:00,3.5840,3.5840,3.5720,3.5725,8
2010-04-02,03:35:00,3.5740,3.5740,3.5715,3.5725,9
2010-04-02,03:40:00,3.5725,3.5765,3.5725,3.5765,11
2010-04-02,03:45:00,3.5770,3.5780,3.5770,3.5780,21
2010-04-02,03:50:00,3.5780,3.5810,3.5780,3.5790,11
2010-04-02,03:55:00,3.5800,3.5840,3.5800,3.5800,29
2010-04-02,04:00:00,3.5820,3.5820,3.5775,3.5815,13
2010-04-02,04:05:00,3.5815,3.5820,3.5795,3.5820,4
2010-04-02,04:10:00,3.5820,3.5825,3.5820,3.5825,5
2010-04-02,04:15:00,3.5825,3.5825,3.5795,3.5795,6
2010-04-02,04:20:00,3.5825,3.5825,3.5825,3.5825,3
2010-04-02,04:25:00,3.5820,3.5835,3.5820,3.5835,6
2010-04-02,04:30:00,3.5830,3.5830,3.5810,3.5810,10
2010-04-02,04:35:00,3.5800,3.5840,3.5795,3.5820,21
2010-04-02,04:40:00,3.5820,3.5820,3.5820,3.5820,5
2010-04-02,04:45:00,3.5790,3.5800,3.5780,3.5795,5
2010-04-02,04:50:00,3.5820,3.5820,3.5800,3.5800,3
2010-04-02,04:55:00,3.5780,3.5800,3.5780,3.5780,6
2010-04-02,05:00:00,3.5780,3.5780,3.5780,3.5780,3
2010-04-02,05:10:00,3.5800,3.5800,3.5800,3.5800,2
2010-04-02,05:20:00,3.5840,3.5840,3.5840,3.5840,1
2010-04-03,00:10:00,3.5840,3.5840,3.5840,3.5840,1
2010-04-05,06:00:00,3.5835,3.5850,3.5800,3.5850,52
2010-04-05,06:05:00,3.5865,3.5895,3.5865,3.5865,9
2010-04-05,06:10:00,3.5880,3.5880,3.5790,3.5790,11
2010-04-05,06:15:00,3.5790,3.5820,3.5755,3.5820,7
2010-04-05,06:20:00,3.5820,3.5820,3.5810,3.5810,3
2010-04-05,06:25:00,3.5830,3.5875,3.5805,3.5875,10
2010-04-05,06:30:00,3.5855,3.5875,3.5850,3.5870,10
2010-04-05,06:35:00,3.5865,3.5885,3.5860,3.5860,17
2010-04-05,06:40:00,3.5860,3.5925,3.5860,3.5925,8
2010-04-05,06:45:00,3.5940,3.6050,3.5940,3.6050,44
2010-04-05,06:50:00,3.6050,3.6235,3.6030,3.6165,139
2010-04-05,06:55:00,3.6135,3.6150,3.6095,3.6115,12
2010-04-05,07:00:00,3.6115,3.6115,3.6075,3.6095,9
2010-04-05,07:05:00,3.6100,3.6100,3.6055,3.6070,8
2010-04-05,07:10:00,3.6090,3.6110,3.6055,3.6110,8
2010-04-05,07:15:00,3.6110,3.6145,3.6110,3.6135,19
2010-04-05,07:20:00,3.6130,3.6130,3.6110,3.6110,3
2010-04-05,07:25:00,3.6095,3.6095,3.6085,3.6085,2
2010-04-05,07:35:00,3.6090,3.6115,3.6090,3.6090,4
2010-04-05,07:40:00,3.6090,3.6100,3.6050,3.6060,25
2010-04-05,07:45:00,3.6065,3.6080,3.6065,3.6080,6
2010-04-05,07:50:00,3.6065,3.6095,3.6065,3.6095,6
2010-04-05,07:55:00,3.6110,3.6110,3.6095,3.6095,6
2010-04-05,08:05:00,3.6085,3.6110,3.6085,3.6110,3
2010-04-05,08:10:00,3.6115,3.6115,3.6110,3.6110,2
2010-04-05,08:15:00,3.6115,3.6115,3.6110,3.6110,2
2010-04-05,08:20:00,3.6140,3.6145,3.6130,3.6140,19
2010-04-05,08:25:00,3.6145,3.6145,3.6135,3.6135,6
2010-04-05,08:30:00,3.6140,3.6140,3.6140,3.6140,6
2010-04-05,08:35:00,3.6140,3.6140,3.6135,3.6135,8
2010-04-05,08:40:00,3.6135,3.6160,3.6135,3.6160,12
2010-04-05,08:45:00,3.6160,3.6160,3.6155,3.6155,24
2010-04-05,08:50:00,3.6160,3.6160,3.6140,3.6140,2
2010-04-05,08:55:00,3.6125,3.6125,3.6100,3.6100,4
2010-04-05,09:00:00,3.6130,3.6145,3.6130,3.6145,8
2010-04-05,09:05:00,3.6145,3.6145,3.6145,3.6145,4
2010-04-05,09:10:00,3.6145,3.6145,3.6145,3.6145,1
2010-04-05,09:30:00,3.6145,3.6155,3.6135,3.6155,7
2010-04-05,09:35:00,3.6170,3.6230,3.6145,3.6145,18
2010-04-05,09:45:00,3.6155,3.6230,3.6155,3.6230,21
2010-04-05,09:50:00,3.6215,3.6220,3.6215,3.6220,3
2010-04-05,09:55:00,3.6200,3.6210,3.6200,3.6210,2
2010-04-05,10:00:00,3.6225,3.6235,3.6165,3.6165,12
2010-04-05,10:05:00,3.6155,3.6155,3.6140,3.6140,2
2010-04-05,10:10:00,3.6145,3.6145,3.6140,3.6140,5
2010-04-05,10:20:00,3.6175,3.6175,3.6150,3.6150,2
2010-04-05,10:30:00,3.6150,3.6150,3.6150,3.6150,1
2010-04-05,10:35:00,3.6150,3.6150,3.6150,3.6150,1
2010-04-05,10:55:00,3.6150,3.6150,3.6140,3.6140,7
2010-04-05,11:05:00,3.6165,3.6165,3.6165,3.6165,1
2010-04-05,11:20:00,3.6185,3.6205,3.6185,3.6205,3
2010-04-05,11:25:00,3.6205,3.6210,3.6205,3.6210,2
2010-04-05,11:30:00,3.6215,3.6220,3.6215,3.6220,6
2010-04-05,11:35:00,3.6220,3.6220,3.6200,3.6220,5
2010-04-05,11:40:00,3.6225,3.6230,3.6225,3.6230,2
2010-04-05,11:45:00,3.6235,3.6250,3.6235,3.6250,4
2010-04-05,11:50:00,3.6245,3.6245,3.6245,3.6245,1
2010-04-05,11:55:00,3.6220,3.6220,3.6220,3.6220,1
2010-04-05,12:00:00,3.6220,3.6220,3.6210,3.6220,4
2010-04-05,12:05:00,3.6210,3.6215,3.6210,3.6215,2
2010-04-05,12:10:00,3.6205,3.6205,3.6200,3.6200,21
2010-04-05,12:30:00,3.6185,3.6190,3.6155,3.6155,16
2010-04-05,12:35:00,3.6155,3.6185,3.6150,3.6185,7
2010-04-05,12:40:00,3.6180,3.6195,3.6180,3.6195,17
2010-04-05,12:45:00,3.6185,3.6190,3.6185,3.6190,5
2010-04-05,12:50:00,3.6165,3.6170,3.6165,3.6170,4
2010-04-05,12:55:00,3.6170,3.6170,3.6170,3.6170,2
2010-04-05,13:00:00,3.6160,3.6160,3.6140,3.6160,11
2010-04-05,13:05:00,3.6155,3.6155,3.6145,3.6150,5
2010-04-05,13:10:00,3.6165,3.6165,3.6165,3.6165,1
2010-04-05,13:15:00,3.6185,3.6195,3.6185,3.6195,3
2010-04-05,13:20:00,3.6200,3.6210,3.6195,3.6210,21
2010-04-05,13:25:00,3.6210,3.6220,3.6205,3.6220,43
2010-04-05,13:30:00,3.6220,3.6225,3.6220,3.6225,2
2010-04-05,13:35:00,3.6225,3.6225,3.6225,3.6225,1
2010-04-05,13:40:00,3.6235,3.6250,3.6230,3.6230,11
2010-04-05,13:45:00,3.6245,3.6260,3.6245,3.6250,12
2010-04-05,13:50:00,3.6250,3.6265,3.6250,3.6265,10
2010-04-05,13:55:00,3.6260,3.6265,3.6255,3.6265,9
2010-04-05,14:00:00,3.6260,3.6260,3.6225,3.6225,5
2010-04-05,14:05:00,3.6235,3.6235,3.6210,3.6210,6
2010-04-05,14:10:00,3.6210,3.6210,3.6195,3.6195,10
2010-04-05,14:15:00,3.6195,3.6245,3.6195,3.6245,23
2010-04-05,14:20:00,3.6230,3.6235,3.6230,3.6235,8
2010-04-05,14:25:00,3.6225,3.6230,3.6225,3.6230,2
2010-04-05,14:30:00,3.6225,3.6225,3.6200,3.6200,9
2010-04-05,14:35:00,3.6200,3.6200,3.6180,3.6190,12
2010-04-05,14:40:00,3.6180,3.6180,3.6125,3.6130,36
2010-04-05,14:45:00,3.6130,3.6150,3.6130,3.6140,23
2010-04-05,14:50:00,3.6140,3.6140,3.6125,3.6125,46
2010-04-05,14:55:00,3.6125,3.6140,3.6125,3.6125,9
2010-04-05,15:00:00,3.6135,3.6150,3.6130,3.6140,26
2010-04-05,15:05:00,3.6140,3.6150,3.6130,3.6145,24
2010-04-05,15:10:00,3.6150,3.6150,3.6145,3.6145,18
2010-04-05,15:15:00,3.6140,3.6150,3.6140,3.6150,3
2010-04-05,15:20:00,3.6175,3.6175,3.6135,3.6140,17
2010-04-05,15:25:00,3.6140,3.6185,3.6140,3.6185,17
2010-04-05,15:30:00,3.6170,3.6170,3.6145,3.6145,14
2010-04-05,15:35:00,3.6140,3.6155,3.6135,3.6155,10
2010-04-05,15:40:00,3.6155,3.6160,3.6155,3.6160,2
2010-04-05,15:45:00,3.6170,3.6195,3.6170,3.6195,7
2010-04-05,15:55:00,3.6175,3.6200,3.6130,3.6130,44
2010-04-05,16:00:00,3.6140,3.6155,3.6140,3.6155,10
2010-04-05,16:05:00,3.6155,3.6165,3.6155,3.6160,7
2010-04-05,16:10:00,3.6160,3.6160,3.6160,3.6160,7
2010-04-05,16:15:00,3.6160,3.6160,3.6160,3.6160,2
2010-04-05,16:20:00,3.6165,3.6165,3.6135,3.6135,28
2010-04-05,16:25:00,3.6155,3.6155,3.6155,3.6155,1
2010-04-05,16:30:00,3.6160,3.6175,3.6160,3.6175,24
2010-04-05,16:35:00,3.6170,3.6190,3.6165,3.6180,8
2010-04-05,16:40:00,3.6175,3.6175,3.6170,3.6170,6
2010-04-05,16:45:00,3.6170,3.6170,3.6140,3.6140,9
2010-04-05,16:50:00,3.6140,3.6140,3.6115,3.6115,34
2010-04-05,16:55:00,3.6120,3.6165,3.6120,3.6160,12
2010-04-05,17:00:00,3.6160,3.6160,3.6140,3.6140,9
2010-04-05,17:05:00,3.6125,3.6140,3.6125,3.6140,4
2010-04-05,17:10:00,3.6145,3.6150,3.6145,3.6150,3
2010-04-05,17:15:00,3.6160,3.6160,3.6150,3.6150,5
2010-04-05,17:20:00,3.6150,3.6150,3.6130,3.6135,9
2010-04-05,17:25:00,3.6130,3.6130,3.6130,3.6130,3
2010-04-05,17:30:00,3.6125,3.6125,3.6110,3.6110,7
2010-04-05,17:35:00,3.6115,3.6120,3.6115,3.6120,2
2010-04-05,17:40:00,3.6120,3.6125,3.6120,3.6125,7
2010-04-05,17:45:00,3.6130,3.6130,3.6125,3.6125,5
2010-04-05,17:50:00,3.6140,3.6165,3.6140,3.6165,25
2010-04-05,17:55:00,3.6155,3.6165,3.6155,3.6160,18
2010-04-05,18:00:00,3.6165,3.6165,3.6155,3.6155,11
2010-04-05,18:05:00,3.6155,3.6165,3.6155,3.6160,17
2010-04-05,18:10:00,3.6160,3.6165,3.6155,3.6155,9
2010-04-05,18:15:00,3.6150,3.6150,3.6150,3.6150,3
2010-04-05,18:20:00,3.6145,3.6165,3.6135,3.6160,16
2010-04-05,18:25:00,3.6165,3.6165,3.6145,3.6145,8
2010-04-05,18:30:00,3.6150,3.6165,3.6150,3.6165,13
2010-04-05,18:35:00,3.6160,3.6165,3.6160,3.6160,6
2010-04-05,18:40:00,3.6165,3.6175,3.6150,3.6155,30
2010-04-05,18:45:00,3.6150,3.6150,3.6130,3.6130,15
2010-04-05,18:50:00,3.6130,3.6140,3.6110,3.6125,14
2010-04-05,18:55:00,3.6130,3.6130,3.6120,3.6120,10
2010-04-05,19:00:00,3.6110,3.6125,3.6110,3.6125,16
2010-04-05,19:05:00,3.6125,3.6135,3.6120,3.6135,28
2010-04-05,19:10:00,3.6135,3.6165,3.6130,3.6150,52
2010-04-05,19:15:00,3.6155,3.6185,3.6155,3.6170,23
2010-04-05,19:20:00,3.6180,3.6190,3.6165,3.6180,28
2010-04-05,19:25:00,3.6180,3.6180,3.6170,3.6175,10
2010-04-05,19:30:00,3.6180,3.6190,3.6165,3.6165,41
2010-04-05,19:35:00,3.6170,3.6185,3.6165,3.6180,14
2010-04-05,19:40:00,3.6185,3.6195,3.6160,3.6160,24
2010-04-05,19:45:00,3.6175,3.6175,3.6170,3.6175,8
2010-04-05,19:50:00,3.6170,3.6180,3.6170,3.6180,8
2010-04-05,19:55:00,3.6175,3.6190,3.6170,3.6185,13
2010-04-05,20:00:00,3.6180,3.6230,3.6175,3.6230,70
2010-04-05,20:05:00,3.6235,3.6240,3.6210,3.6210,52
2010-04-05,20:10:00,3.6225,3.6235,3.6065,3.6065,324
2010-04-05,20:15:00,3.6070,3.6070,3.5975,3.5975,294
2010-04-05,20:20:00,3.5980,3.6005,3.5925,3.5945,145
2010-04-05,20:25:00,3.5945,3.5970,3.5920,3.5970,142
2010-04-05,20:30:00,3.5970,3.6010,3.5965,3.6000,103
2010-04-05,20:35:00,3.5995,3.6045,3.5980,3.6045,85
2010-04-05,20:40:00,3.6035,3.6050,3.5985,3.6005,80
2010-04-05,20:45:00,3.6010,3.6025,3.5975,3.6020,53
2010-04-05,20:50:00,3.6015,3.6050,3.6000,3.6040,43
2010-04-05,20:55:00,3.6040,3.6060,3.6010,3.6060,66
2010-04-05,21:00:00,3.6070,3.6075,3.6030,3.6070,128
2010-04-05,21:05:00,3.6065,3.6110,3.6055,3.6110,164
2010-04-05,21:10:00,3.6105,3.6165,3.6100,3.6150,218
2010-04-05,21:15:00,3.6145,3.6165,3.6125,3.6130,164
2010-04-05,21:20:00,3.6125,3.6155,3.6125,3.6155,60
2010-04-05,21:25:00,3.6145,3.6150,3.6130,3.6140,42
2010-04-05,21:30:00,3.6145,3.6155,3.6000,3.6040,260
2010-04-05,21:35:00,3.6035,3.6055,3.5995,3.6040,122
2010-04-05,21:40:00,3.6040,3.6125,3.6035,3.6120,236
2010-04-05,21:45:00,3.6130,3.6135,3.6070,3.6085,154
2010-04-05,21:50:00,3.6095,3.6115,3.6055,3.6095,102
2010-04-05,21:55:00,3.6090,3.6135,3.6085,3.6120,86
2010-04-05,22:00:00,3.6120,3.6170,3.6055,3.6125,145
2010-04-05,22:05:00,3.6125,3.6140,3.6100,3.6135,70
2010-04-05,22:10:00,3.6140,3.6150,3.6125,3.6145,71
2010-04-05,22:15:00,3.6140,3.6185,3.6115,3.6185,183
2010-04-05,22:20:00,3.6190,3.6195,3.6165,3.6175,158
2010-04-05,22:25:00,3.6170,3.6175,3.6125,3.6150,102
2010-04-05,22:30:00,3.6160,3.6175,3.6130,3.6175,51
2010-04-05,22:35:00,3.6165,3.6170,3.6120,3.6160,100
2010-04-05,22:40:00,3.6160,3.6190,3.6155,3.6170,76
2010-04-05,22:45:00,3.6175,3.6190,3.6160,3.6170,81
2010-04-05,22:50:00,3.6165,3.6195,3.6155,3.6195,84
2010-04-05,22:55:00,3.6180,3.6190,3.6160,3.6180,88
2010-04-05,23:00:00,3.6175,3.6180,3.6150,3.6165,109
2010-04-05,23:05:00,3.6165,3.6225,3.6165,3.6220,137
2010-04-05,23:10:00,3.6220,3.6225,3.6205,3.6215,100
2010-04-05,23:15:00,3.6210,3.6315,3.6210,3.6275,613
2010-04-05,23:20:00,3.6270,3.6295,3.6265,3.6290,123
2010-04-05,23:25:00,3.6295,3.6310,3.6265,3.6270,138
2010-04-05,23:30:00,3.6270,3.6270,3.6190,3.6200,166
2010-04-05,23:35:00,3.6200,3.6220,3.6195,3.6210,103
2010-04-05,23:40:00,3.6205,3.6240,3.6205,3.6225,44
2010-04-05,23:45:00,3.6230,3.6235,3.6220,3.6220,25
2010-04-05,23:50:00,3.6215,3.6215,3.6185,3.6200,29
2010-04-05,23:55:00,3.6205,3.6215,3.6185,3.6190,46
2010-04-06,00:00:00,3.6210,3.6210,3.6160,3.6170,48
2010-04-06,00:05:00,3.6185,3.6215,3.6175,3.6200,39
2010-04-06,00:10:00,3.6220,3.6240,3.6220,3.6230,36
2010-04-06,00:15:00,3.6215,3.6230,3.6190,3.6215,40
2010-04-06,00:20:00,3.6225,3.6240,3.6220,3.6225,30
2010-04-06,00:25:00,3.6225,3.6245,3.6225,3.6230,59
2010-04-06,00:30:00,3.6230,3.6270,3.6215,3.6260,187
2010-04-06,00:35:00,3.6255,3.6265,3.6250,3.6255,31
2010-04-06,00:40:00,3.6255,3.6290,3.6255,3.6290,102
2010-04-06,00:45:00,3.6285,3.6290,3.6260,3.6275,84
2010-04-06,00:50:00,3.6275,3.6290,3.6270,3.6280,102
2010-04-06,00:55:00,3.6290,3.6315,3.6280,3.6310,464
2010-04-06,01:00:00,3.6305,3.6345,3.6295,3.6345,182
2010-04-06,01:05:00,3.6345,3.6345,3.6320,3.6340,79
2010-04-06,01:10:00,3.6330,3.6350,3.6330,3.6345,70
2010-04-06,01:15:00,3.6340,3.6350,3.6340,3.6345,59
2010-04-06,01:20:00,3.6345,3.6345,3.6315,3.6335,38
2010-04-06,01:25:00,3.6330,3.6345,3.6325,3.6325,37
2010-04-06,01:30:00,3.6325,3.6330,3.6315,3.6315,10
2010-04-06,01:35:00,3.6320,3.6320,3.6280,3.6285,52
2010-04-06,01:40:00,3.6280,3.6310,3.6280,3.6310,42
2010-04-06,01:45:00,3.6310,3.6310,3.6285,3.6285,36
2010-04-06,01:50:00,3.6285,3.6285,3.6270,3.6280,29
2010-04-06,01:55:00,3.6275,3.6280,3.6260,3.6270,35
2010-04-06,02:00:00,3.6275,3.6285,3.6270,3.6285,22
2010-04-06,02:05:00,3.6290,3.6300,3.6285,3.6300,16
2010-04-06,02:10:00,3.6310,3.6310,3.6290,3.6295,17
2010-04-06,02:15:00,3.6295,3.6310,3.6295,3.6310,8
2010-04-06,02:20:00,3.6305,3.6310,3.6290,3.6305,13
2010-04-06,02:25:00,3.6310,3.6315,3.6305,3.6315,14
2010-04-06,02:30:00,3.6320,3.6325,3.6315,3.6320,17
2010-04-06,02:35:00,3.6315,3.6325,3.6290,3.6300,12
2010-04-06,02:40:00,3.6320,3.6320,3.6305,3.6310,4
2010-04-06,02:45:00,3.6320,3.6325,3.6310,3.6310,6
2010-04-06,02:50:00,3.6320,3.6320,3.6320,3.6320,1
2010-04-06,02:55:00,3.6325,3.6325,3.6320,3.6320,24
2010-04-06,03:00:00,3.6320,3.6325,3.6310,3.6310,11
2010-04-06,03:05:00,3.6290,3.6305,3.6290,3.6305,9
2010-04-06,03:10:00,3.6310,3.6315,3.6310,3.6310,4
2010-04-06,03:15:00,3.6310,3.6325,3.6305,3.6325,4
2010-04-06,03:20:00,3.6325,3.6335,3.6325,3.6335,12
2010-04-06,03:25:00,3.6330,3.6335,3.6315,3.6315,13
2010-04-06,03:30:00,3.6315,3.6315,3.6305,3.6305,4
2010-04-06,03:35:00,3.6300,3.6315,3.6300,3.6310,13
2010-04-06,03:40:00,3.6310,3.6315,3.6305,3.6305,14
2010-04-06,03:45:00,3.6310,3.6335,3.6310,3.6330,36
2010-04-06,03:50:00,3.6335,3.6355,3.6320,3.6355,50
2010-04-06,03:55:00,3.6355,3.6360,3.6350,3.6360,23
2010-04-06,04:00:00,3.6355,3.6355,3.6340,3.6340,32
2010-04-06,04:05:00,3.6340,3.6355,3.6340,3.6350,5
2010-04-06,04:10:00,3.6350,3.6360,3.6350,3.6355,24
2010-04-06,04:15:00,3.6360,3.6360,3.6340,3.6345,6
2010-04-06,04:20:00,3.6350,3.6360,3.6340,3.6360,21
2010-04-06,04:25:00,3.6345,3.6345,3.6340,3.6340,7
2010-04-06,04:30:00,3.6340,3.6340,3.6340,3.6340,2
2010-04-06,04:35:00,3.6350,3.6350,3.6350,3.6350,1
2010-04-06,04:40:00,3.6315,3.6355,3.6315,3.6355,5
2010-04-06,04:45:00,3.6355,3.6355,3.6335,3.6355,11
2010-04-06,04:50:00,3.6355,3.6355,3.6355,3.6355,2
2010-04-06,04:55:00,3.6360,3.6360,3.6330,3.6350,13
2010-04-06,05:00:00,3.6340,3.6340,3.6340,3.6340,1
2010-04-06,05:05:00,3.6350,3.6355,3.6350,3.6355,5
2010-04-06,05:10:00,3.6355,3.6360,3.6355,3.6360,12
2010-04-06,05:15:00,3.6315,3.6315,3.6315,3.6315,1
2010-04-06,06:00:00,3.6360,3.6360,3.6335,3.6335,8
2010-04-06,06:05:00,3.6335,3.6335,3.6290,3.6305,20
2010-04-06,06:10:00,3.6310,3.6340,3.6310,3.6340,7
2010-04-06,06:15:00,3.6320,3.6320,3.6300,3.6300,6
2010-04-06,06:20:00,3.6285,3.6285,3.6260,3.6260,12
2010-04-06,06:25:00,3.6275,3.6285,3.6275,3.6285,2
2010-04-06,06:30:00,3.6285,3.6285,3.6285,3.6285,3
2010-04-06,06:40:00,3.6285,3.6285,3.6285,3.6285,4
2010-04-06,06:45:00,3.6275,3.6275,3.6275,3.6275,1
2010-04-06,06:55:00,3.6270,3.6270,3.6240,3.6250,15
2010-04-06,07:05:00,3.6270,3.6270,3.6260,3.6260,4
2010-04-06,07:10:00,3.6255,3.6270,3.6235,3.6270,8
2010-04-06,07:15:00,3.6255,3.6255,3.6255,3.6255,2
2010-04-06,07:20:00,3.6255,3.6255,3.6255,3.6255,2
2010-04-06,07:25:00,3.6235,3.6245,3.6225,3.6245,4
2010-04-06,07:30:00,3.6240,3.6245,3.6240,3.6245,3
2010-04-06,07:35:00,3.6250,3.6250,3.6250,3.6250,1
2010-04-06,07:40:00,3.6255,3.6255,3.6245,3.6245,3
2010-04-06,07:45:00,3.6240,3.6240,3.6220,3.6220,3
2010-04-06,07:50:00,3.6220,3.6225,3.6215,3.6215,11
2010-04-06,07:55:00,3.6205,3.6205,3.6205,3.6205,1
2010-04-06,08:00:00,3.6210,3.6220,3.6160,3.6160,35
2010-04-06,08:05:00,3.6160,3.6180,3.6160,3.6165,15
2010-04-06,08:10:00,3.6175,3.6185,3.6170,3.6170,32
2010-04-06,08:15:00,3.6165,3.6180,3.6165,3.6165,8
2010-04-06,08:20:00,3.6170,3.6170,3.6080,3.6100,63
2010-04-06,08:25:00,3.6100,3.6100,3.6075,3.6075,38
2010-04-06,08:30:00,3.6070,3.6080,3.6065,3.6075,29
2010-04-06,08:35:00,3.6085,3.6095,3.6085,3.6095,3
2010-04-06,08:40:00,3.6095,3.6105,3.6090,3.6090,9
2010-04-06,08:45:00,3.6100,3.6120,3.6090,3.6120,16
2010-04-06,08:50:00,3.6120,3.6120,3.6085,3.6085,9
2010-04-06,08:55:00,3.6080,3.6085,3.6050,3.6050,41
2010-04-06,09:00:00,3.6055,3.6115,3.6050,3.6085,39
2010-04-06,09:05:00,3.6090,3.6090,3.6035,3.6040,44
2010-04-06,09:10:00,3.6040,3.6040,3.6020,3.6025,27
2010-04-06,09:15:00,3.6020,3.6070,3.6020,3.6070,18
2010-04-06,09:20:00,3.6065,3.6110,3.6060,3.6095,24
2010-04-06,09:25:00,3.6085,3.6105,3.6060,3.6060,40
2010-04-06,09:30:00,3.6075,3.6075,3.6075,3.6075,2
2010-04-06,09:35:00,3.6070,3.6080,3.6065,3.6065,7
2010-04-06,09:40:00,3.6060,3.6075,3.6035,3.6060,25
2010-04-06,09:45:00,3.6070,3.6070,3.6070,3.6070,3
2010-04-06,09:50:00,3.6055,3.6070,3.6050,3.6050,5
2010-04-06,09:55:00,3.6065,3.6075,3.6045,3.6045,14
2010-04-06,10:00:00,3.6045,3.6045,3.6045,3.6045,2
2010-04-06,10:05:00,3.6040,3.6040,3.6040,3.6040,1
2010-04-06,10:10:00,3.6080,3.6085,3.6080,3.6085,15
2010-04-06,10:15:00,3.6085,3.6085,3.6040,3.6040,9
2010-04-06,10:20:00,3.6050,3.6050,3.6025,3.6030,28
2010-04-06,10:25:00,3.6030,3.6030,3.6030,3.6030,3
2010-04-06,10:30:00,3.6025,3.6035,3.6020,3.6025,8
2010-04-06,10:35:00,3.6030,3.6040,3.6020,3.6040,10
2010-04-06,10:40:00,3.6040,3.6070,3.6040,3.6070,18
2010-04-06,10:45:00,3.6065,3.6090,3.6065,3.6090,7
2010-04-06,10:50:00,3.6090,3.6100,3.6090,3.6100,5
2010-04-06,10:55:00,3.6100,3.6120,3.6100,3.6115,12
2010-04-06,11:00:00,3.6110,3.6110,3.6110,3.6110,2
2010-04-06,11:05:00,3.6110,3.6110,3.6085,3.6085,5
2010-04-06,11:10:00,3.6085,3.6095,3.6070,3.6070,5
2010-04-06,11:15:00,3.6080,3.6080,3.6060,3.6070,15
2010-04-06,11:20:00,3.6090,3.6090,3.6090,3.6090,5
2010-04-06,11:25:00,3.6090,3.6090,3.6065,3.6090,4
2010-04-06,11:30:00,3.6100,3.6100,3.6100,3.6100,1
2010-04-06,11:40:00,3.6075,3.6075,3.6070,3.6075,5
2010-04-06,11:45:00,3.6075,3.6075,3.6075,3.6075,3
2010-04-06,11:55:00,3.6080,3.6115,3.6055,3.6060,7
2010-04-06,12:00:00,3.6060,3.6060,3.6055,3.6060,4
2010-04-06,12:05:00,3.6075,3.6075,3.6075,3.6075,2
2010-04-06,12:10:00,3.6075,3.6075,3.6075,3.6075,4
2010-04-06,12:15:00,3.6065,3.6080,3.6060,3.6080,4
2010-04-06,12:20:00,3.6080,3.6090,3.6080,3.6090,14
2010-04-06,12:25:00,3.6095,3.6100,3.6095,3.6100,3
2010-04-06,12:30:00,3.6110,3.6115,3.6090,3.6095,43
2010-04-06,12:35:00,3.6095,3.6095,3.6065,3.6070,29
2010-04-06,12:40:00,3.6070,3.6100,3.6065,3.6090,18
2010-04-06,12:45:00,3.6085,3.6085,3.6060,3.6075,21
2010-04-06,12:50:00,3.6075,3.6100,3.6075,3.6100,8
2010-04-06,12:55:00,3.6095,3.6095,3.6075,3.6080,8
2010-04-06,13:00:00,3.6090,3.6100,3.6085,3.6095,13
2010-04-06,13:05:00,3.6090,3.6090,3.6090,3.6090,1
2010-04-06,13:10:00,3.6095,3.6100,3.6095,3.6100,2
2010-04-06,13:15:00,3.6100,3.6100,3.6090,3.6090,4
2010-04-06,13:20:00,3.6105,3.6115,3.6105,3.6115,4
2010-04-06,13:25:00,3.6120,3.6130,3.6110,3.6110,12
2010-04-06,13:30:00,3.6115,3.6115,3.6110,3.6110,9
2010-04-06,13:35:00,3.6110,3.6150,3.6110,3.6150,22
2010-04-06,13:40:00,3.6150,3.6210,3.6150,3.6200,30
2010-04-06,13:45:00,3.6210,3.6230,3.6200,3.6210,58
2010-04-06,13:50:00,3.6205,3.6225,3.6205,3.6225,22
2010-04-06,13:55:00,3.6225,3.6265,3.6220,3.6250,34
2010-04-06,14:00:00,3.6255,3.6275,3.6225,3.6225,76
2010-04-06,14:05:00,3.6235,3.6250,3.6225,3.6240,22
2010-04-06,14:10:00,3.6235,3.6235,3.6215,3.6220,17
2010-04-06,14:15:00,3.6210,3.6215,3.6200,3.6215,17
2010-04-06,14:20:00,3.6225,3.6270,3.6225,3.6270,36
2010-04-06,14:25:00,3.6260,3.6295,3.6245,3.6275,41
2010-04-06,14:30:00,3.6290,3.6370,3.6290,3.6360,189
2010-04-06,14:35:00,3.6360,3.6385,3.6350,3.6350,136
2010-04-06,14:40:00,3.6355,3.6355,3.6330,3.6340,57
2010-04-06,14:45:00,3.6340,3.6350,3.6315,3.6325,58
2010-04-06,14:50:00,3.6325,3.6340,3.6290,3.6295,83
2010-04-06,14:55:00,3.6305,3.6315,3.6280,3.6285,37
2010-04-06,15:00:00,3.6295,3.6320,3.6275,3.6280,54
2010-04-06,15:05:00,3.6295,3.6295,3.6230,3.6235,71
2010-04-06,15:10:00,3.6230,3.6230,3.6185,3.6215,75
2010-04-06,15:15:00,3.6220,3.6285,3.6215,3.6260,64
2010-04-06,15:20:00,3.6265,3.6290,3.6265,3.6270,31
2010-04-06,15:25:00,3.6270,3.6275,3.6255,3.6270,20
2010-04-06,15:30:00,3.6270,3.6285,3.6270,3.6285,18
2010-04-06,15:35:00,3.6280,3.6290,3.6280,3.6285,19
2010-04-06,15:40:00,3.6265,3.6275,3.6200,3.6205,33
2010-04-06,15:45:00,3.6205,3.6210,3.6175,3.6175,49
2010-04-06,15:50:00,3.6180,3.6180,3.6140,3.6175,53
2010-04-06,15:55:00,3.6170,3.6175,3.6125,3.6135,104
2010-04-06,16:00:00,3.6145,3.6155,3.6130,3.6130,39
2010-04-06,16:05:00,3.6140,3.6140,3.6125,3.6125,46
2010-04-06,16:10:00,3.6135,3.6160,3.6125,3.6155,48
2010-04-06,16:15:00,3.6150,3.6165,3.6135,3.6150,37
2010-04-06,16:20:00,3.6140,3.6160,3.6135,3.6150,28
2010-04-06,16:25:00,3.6150,3.6160,3.6135,3.6140,74
2010-04-06,16:30:00,3.6140,3.6145,3.6060,3.6070,116
2010-04-06,16:35:00,3.6065,3.6100,3.6065,3.6090,37
2010-04-06,16:40:00,3.6090,3.6090,3.6050,3.6055,79
2010-04-06,16:45:00,3.6045,3.6065,3.6030,3.6050,76
2010-04-06,16:50:00,3.6035,3.6040,3.6025,3.6040,49
2010-04-06,16:55:00,3.6040,3.6050,3.6030,3.6030,41
2010-04-06,17:00:00,3.6035,3.6060,3.6035,3.6060,45
2010-04-06,17:05:00,3.6070,3.6110,3.6070,3.6105,45
2010-04-06,17:10:00,3.6105,3.6135,3.6105,3.6125,25
2010-04-06,17:15:00,3.6120,3.6130,3.6110,3.6120,35
2010-04-06,17:20:00,3.6120,3.6150,3.6115,3.6135,50
2010-04-06,17:25:00,3.6130,3.6140,3.6120,3.6120,13
2010-04-06,17:30:00,3.6120,3.6125,3.6110,3.6125,9
2010-04-06,17:35:00,3.6120,3.6135,3.6115,3.6120,21
2010-04-06,17:40:00,3.6120,3.6130,3.6115,3.6125,34
2010-04-06,17:45:00,3.6130,3.6130,3.6115,3.6115,7
2010-04-06,17:50:00,3.6110,3.6120,3.6110,3.6110,28
2010-04-06,17:55:00,3.6110,3.6140,3.6105,3.6140,28
2010-04-06,18:00:00,3.6125,3.6125,3.6100,3.6105,27
2010-04-06,18:05:00,3.6110,3.6120,3.6090,3.6095,46
2010-04-06,18:10:00,3.6095,3.6140,3.6090,3.6130,28
2010-04-06,18:15:00,3.6135,3.6140,3.6110,3.6110,22
2010-04-06,18:20:00,3.6105,3.6120,3.6080,3.6095,37
2010-04-06,18:25:00,3.6100,3.6100,3.6090,3.6100,14
2010-04-06,18:30:00,3.6095,3.6105,3.6085,3.6105,40
2010-04-06,18:35:00,3.6105,3.6160,3.6105,3.6150,81
2010-04-06,18:40:00,3.6145,3.6155,3.6100,3.6105,21
2010-04-06,18:45:00,3.6105,3.6105,3.6065,3.6075,83
2010-04-06,18:50:00,3.6080,3.6095,3.6055,3.6080,43
2010-04-06,18:55:00,3.6100,3.6140,3.6090,3.6120,24
2010-04-06,19:00:00,3.6120,3.6170,3.6120,3.6160,61
2010-04-06,19:05:00,3.6155,3.6155,3.6120,3.6155,41
2010-04-06,19:10:00,3.6150,3.6155,3.6115,3.6135,53
2010-04-06,19:15:00,3.6140,3.6145,3.6120,3.6130,13
2010-04-06,19:20:00,3.6140,3.6200,3.6125,3.6170,153
2010-04-06,19:25:00,3.6170,3.6170,3.6135,3.6150,79
2010-04-06,19:30:00,3.6150,3.6160,3.6130,3.6160,60
2010-04-06,19:35:00,3.6175,3.6230,3.6175,3.6210,135
2010-04-06,19:40:00,3.6210,3.6215,3.6185,3.6195,59
2010-04-06,19:45:00,3.6195,3.6220,3.6185,3.6205,90
2010-04-06,19:50:00,3.6205,3.6215,3.6180,3.6180,79
2010-04-06,19:55:00,3.6180,3.6220,3.6180,3.6205,96
2010-04-06,20:00:00,3.6205,3.6225,3.6170,3.6185,73
2010-04-06,20:05:00,3.6175,3.6180,3.6110,3.6130,183
2010-04-06,20:10:00,3.6120,3.6155,3.6090,3.6090,336
2010-04-06,20:15:00,3.6090,3.6095,3.6005,3.6065,302
2010-04-06,20:20:00,3.6070,3.6075,3.6025,3.6040,145
2010-04-06,20:25:00,3.6045,3.6060,3.6015,3.6060,181
2010-04-06,20:30:00,3.6055,3.6060,3.6005,3.6020,355
2010-04-06,20:35:00,3.6015,3.6040,3.6010,3.6040,143
2010-04-06,20:40:00,3.6045,3.6105,3.6030,3.6080,185
2010-04-06,20:45:00,3.6080,3.6085,3.6070,3.6085,21
2010-04-06,20:50:00,3.6080,3.6080,3.6050,3.6065,60
2010-04-06,20:55:00,3.6050,3.6085,3.6040,3.6080,104
2010-04-06,21:00:00,3.6070,3.6135,3.6070,3.6120,179
2010-04-06,21:05:00,3.6120,3.6165,3.6120,3.6155,192
2010-04-06,21:10:00,3.6150,3.6285,3.6150,3.6275,627
2010-04-06,21:15:00,3.6275,3.6300,3.6220,3.6220,304
2010-04-06,21:20:00,3.6220,3.6240,3.6210,3.6230,93
2010-04-06,21:25:00,3.6225,3.6235,3.6185,3.6225,137
2010-04-06,21:30:00,3.6220,3.6225,3.6190,3.6205,107
2010-04-06,21:35:00,3.6200,3.6270,3.6200,3.6245,215
2010-04-06,21:40:00,3.6245,3.6280,3.6225,3.6275,270
2010-04-06,21:45:00,3.6275,3.6310,3.6250,3.6295,293
2010-04-06,21:50:00,3.6295,3.6300,3.6245,3.6245,292
2010-04-06,21:55:00,3.6240,3.6280,3.6225,3.6260,244
2010-04-06,22:00:00,3.6255,3.6255,3.6205,3.6240,263
2010-04-06,22:05:00,3.6240,3.6270,3.6230,3.6255,214
2010-04-06,22:10:00,3.6250,3.6270,3.6245,3.6255,71
2010-04-06,22:15:00,3.6260,3.6270,3.6235,3.6245,198
2010-04-06,22:20:00,3.6250,3.6270,3.6250,3.6270,140
2010-04-06,22:25:00,3.6275,3.6285,3.6240,3.6275,162
2010-04-06,22:30:00,3.6280,3.6315,3.6270,3.6315,258
2010-04-06,22:35:00,3.6315,3.6320,3.6280,3.6290,348
2010-04-06,22:40:00,3.6290,3.6305,3.6255,3.6275,225
2010-04-06,22:45:00,3.6280,3.6285,3.6250,3.6270,164
2010-04-06,22:50:00,3.6275,3.6335,3.6270,3.6310,317
2010-04-06,22:55:00,3.6310,3.6365,3.6310,3.6340,224
2010-04-06,23:00:00,3.6330,3.6380,3.6320,3.6370,321
2010-04-06,23:05:00,3.6370,3.6370,3.6335,3.6350,133
2010-04-06,23:10:00,3.6340,3.6350,3.6330,3.6350,178
2010-04-06,23:15:00,3.6350,3.6350,3.6315,3.6315,120
2010-04-06,23:20:00,3.6325,3.6330,3.6295,3.6305,139
2010-04-06,23:25:00,3.6310,3.6340,3.6295,3.6330,220
2010-04-06,23:30:00,3.6335,3.6360,3.6330,3.6335,80
2010-04-06,23:35:00,3.6330,3.6335,3.6305,3.6310,89
2010-04-06,23:40:00,3.6310,3.6340,3.6300,3.6340,81
2010-04-06,23:45:00,3.6335,3.6340,3.6290,3.6290,125
2010-04-06,23:50:00,3.6290,3.6305,3.6220,3.6240,269
2010-04-06,23:55:00,3.6240,3.6245,3.6220,3.6220,118
2010-04-07,00:00:00,3.6220,3.6230,3.6130,3.6170,374
2010-04-07,00:05:00,3.6165,3.6190,3.6155,3.6175,148
2010-04-07,00:10:00,3.6175,3.6175,3.6150,3.6155,117
2010-04-07,00:15:00,3.6160,3.6195,3.6160,3.6180,126
2010-04-07,00:20:00,3.6180,3.6205,3.6175,3.6185,79
2010-04-07,00:25:00,3.6185,3.6195,3.6140,3.6140,159
2010-04-07,00:30:00,3.6140,3.6140,3.6085,3.6095,229
2010-04-07,00:35:00,3.6095,3.6140,3.6095,3.6140,70
2010-04-07,00:40:00,3.6140,3.6165,3.6105,3.6105,121
2010-04-07,00:45:00,3.6105,3.6110,3.6070,3.6080,207
2010-04-07,00:50:00,3.6080,3.6110,3.6075,3.6110,236
2010-04-07,00:55:00,3.6110,3.6180,3.6110,3.6165,439
2010-04-07,01:00:00,3.6165,3.6165,3.6135,3.6145,151
2010-04-07,01:05:00,3.6150,3.6160,3.6135,3.6150,58
2010-04-07,01:10:00,3.6150,3.6160,3.6145,3.6145,49
2010-04-07,01:15:00,3.6145,3.6155,3.6135,3.6150,41
2010-04-07,01:20:00,3.6150,3.6170,3.6140,3.6150,85
2010-04-07,01:25:00,3.6150,3.6170,3.6135,3.6170,65
2010-04-07,01:30:00,3.6165,3.6165,3.6140,3.6160,68
2010-04-07,01:35:00,3.6155,3.6175,3.6150,3.6170,72
2010-04-07,01:40:00,3.6165,3.6195,3.6165,3.6175,51
2010-04-07,01:45:00,3.6175,3.6185,3.6160,3.6160,33
2010-04-07,01:50:00,3.6165,3.6180,3.6165,3.6180,33
2010-04-07,01:55:00,3.6170,3.6170,3.6155,3.6170,31
2010-04-07,02:00:00,3.6170,3.6200,3.6170,3.6200,26
2010-04-07,02:05:00,3.6200,3.6210,3.6175,3.6175,21
2010-04-07,02:10:00,3.6180,3.6210,3.6145,3.6200,60
2010-04-07,02:15:00,3.6215,3.6220,3.6195,3.6195,11
2010-04-07,02:20:00,3.6205,3.6210,3.6205,3.6205,5
2010-04-07,02:25:00,3.6205,3.6220,3.6205,3.6210,9
2010-04-07,02:30:00,3.6210,3.6250,3.6210,3.6240,30
2010-04-07,02:35:00,3.6240,3.6265,3.6240,3.6265,14
2010-04-07,02:40:00,3.6255,3.6255,3.6250,3.6250,7
2010-04-07,02:45:00,3.6250,3.6250,3.6245,3.6250,18
2010-04-07,02:50:00,3.6250,3.6250,3.6245,3.6250,6
2010-04-07,02:55:00,3.6250,3.6260,3.6250,3.6255,6
2010-04-07,03:00:00,3.6260,3.6265,3.6250,3.6250,7
2010-04-07,03:05:00,3.6250,3.6250,3.6250,3.6250,3
2010-04-07,03:10:00,3.6250,3.6260,3.6250,3.6260,6
2010-04-07,03:15:00,3.6250,3.6260,3.6250,3.6250,10
2010-04-07,03:20:00,3.6245,3.6245,3.6245,3.6245,1
2010-04-07,03:25:00,3.6250,3.6250,3.6240,3.6240,6
2010-04-07,03:30:00,3.6245,3.6260,3.6170,3.6260,7
2010-04-07,03:35:00,3.6265,3.6270,3.6260,3.6260,16
2010-04-07,03:40:00,3.6260,3.6270,3.6260,3.6260,12
2010-04-07,03:45:00,3.6270,3.6270,3.6250,3.6250,11
2010-04-07,03:50:00,3.6260,3.6260,3.6235,3.6245,9
2010-04-07,03:55:00,3.6245,3.6260,3.6245,3.6260,24
2010-04-07,04:00:00,3.6260,3.6280,3.6250,3.6270,29
2010-04-07,04:05:00,3.6275,3.6275,3.6275,3.6275,7
2010-04-07,04:10:00,3.6260,3.6260,3.6255,3.6255,5
2010-04-07,04:15:00,3.6255,3.6255,3.6255,3.6255,3
2010-04-07,04:20:00,3.6255,3.6260,3.6255,3.6260,13
2010-04-07,04:25:00,3.6275,3.6275,3.6255,3.6275,23
2010-04-07,04:30:00,3.6250,3.6250,3.6250,3.6250,3
2010-04-07,04:35:00,3.6270,3.6270,3.6170,3.6170,17
2010-04-07,04:40:00,3.6270,3.6270,3.6270,3.6270,1
2010-04-07,04:45:00,3.6270,3.6285,3.6270,3.6285,10
2010-04-07,04:50:00,3.6280,3.6280,3.6260,3.6260,3
2010-04-07,04:55:00,3.6280,3.6280,3.6280,3.6280,1
2010-04-07,05:05:00,3.6270,3.6270,3.6265,3.6265,3
2010-04-07,05:10:00,3.6270,3.6270,3.6195,3.6195,15
2010-04-07,05:15:00,3.6170,3.6170,3.6170,3.6170,1
2010-04-07,06:00:00,3.6200,3.6230,3.6200,3.6230,3
2010-04-07,06:05:00,3.6235,3.6235,3.6235,3.6235,1
2010-04-07,06:10:00,3.6250,3.6260,3.6250,3.6260,2
2010-04-07,06:15:00,3.6255,3.6255,3.6255,3.6255,2
2010-04-07,06:20:00,3.6265,3.6265,3.6265,3.6265,2
2010-04-07,06:25:00,3.6240,3.6240,3.6240,3.6240,2
2010-04-07,06:30:00,3.6240,3.6240,3.6240,3.6240,1
2010-04-07,06:35:00,3.6230,3.6230,3.6230,3.6230,1
2010-04-07,06:45:00,3.6230,3.6230,3.6225,3.6225,2
2010-04-07,06:50:00,3.6240,3.6240,3.6240,3.6240,1
2010-04-07,07:00:00,3.6245,3.6250,3.6245,3.6250,4
2010-04-07,07:10:00,3.6230,3.6230,3.6230,3.6230,4
2010-04-07,07:15:00,3.6235,3.6235,3.6235,3.6235,1
2010-04-07,07:20:00,3.6230,3.6230,3.6230,3.6230,1
2010-04-07,07:25:00,3.6245,3.6245,3.6245,3.6245,1
2010-04-07,07:35:00,3.6240,3.6240,3.6240,3.6240,2
2010-04-07,07:40:00,3.6240,3.6240,3.6240,3.6240,1
2010-04-07,07:50:00,3.6235,3.6235,3.6230,3.6230,5
2010-04-07,07:55:00,3.6235,3.6235,3.6225,3.6230,16
2010-04-07,08:00:00,3.6225,3.6225,3.6195,3.6220,31
2010-04-07,08:05:00,3.6225,3.6245,3.6220,3.6245,6
2010-04-07,08:10:00,3.6245,3.6245,3.6245,3.6245,2
2010-04-07,08:15:00,3.6250,3.6250,3.6235,3.6235,9
2010-04-07,08:20:00,3.6230,3.6230,3.6230,3.6230,2
2010-04-07,08:25:00,3.6230,3.6230,3.6230,3.6230,3
2010-04-07,08:30:00,3.6235,3.6235,3.6235,3.6235,1
2010-04-07,08:35:00,3.6225,3.6225,3.6220,3.6220,2
2010-04-07,08:40:00,3.6230,3.6235,3.6230,3.6235,2
2010-04-07,08:45:00,3.6225,3.6225,3.6165,3.6190,22
2010-04-07,08:50:00,3.6190,3.6195,3.6190,3.6195,2
2010-04-07,08:55:00,3.6185,3.6185,3.6180,3.6180,2
2010-04-07,09:00:00,3.6200,3.6205,3.6175,3.6175,9
2010-04-07,09:05:00,3.6190,3.6190,3.6080,3.6110,155
2010-04-07,09:10:00,3.6100,3.6160,3.6100,3.6135,37
2010-04-07,09:15:00,3.6150,3.6170,3.6150,3.6150,19
2010-04-07,09:20:00,3.6145,3.6155,3.6145,3.6155,14
2010-04-07,09:25:00,3.6155,3.6160,3.6105,3.6120,17
2010-04-07,09:30:00,3.6110,3.6110,3.6065,3.6065,98
2010-04-07,09:35:00,3.6075,3.6090,3.6055,3.6085,46
2010-04-07,09:40:00,3.6085,3.6125,3.6085,3.6125,16
2010-04-07,09:45:00,3.6100,3.6100,3.6100,3.6100,6
2010-04-07,09:50:00,3.6130,3.6140,3.6130,3.6135,4
2010-04-07,09:55:00,3.6140,3.6140,3.6115,3.6120,8
2010-04-07,10:00:00,3.6110,3.6115,3.6110,3.6115,2
2010-04-07,10:05:00,3.6120,3.6160,3.6120,3.6160,11
2010-04-07,10:10:00,3.6170,3.6225,3.6170,3.6225,20
2010-04-07,10:15:00,3.6230,3.6240,3.6215,3.6215,8
2010-04-07,10:20:00,3.6235,3.6260,3.6210,3.6210,19
2010-04-07,10:25:00,3.6220,3.6235,3.6215,3.6235,6
2010-04-07,10:30:00,3.6240,3.6240,3.6210,3.6220,32
2010-04-07,10:35:00,3.6230,3.6230,3.6200,3.6200,14
2010-04-07,10:40:00,3.6210,3.6230,3.6210,3.6230,2
2010-04-07,10:45:00,3.6250,3.6270,3.6235,3.6265,73
2010-04-07,10:50:00,3.6265,3.6265,3.6250,3.6250,12
2010-04-07,10:55:00,3.6250,3.6250,3.6200,3.6200,16
2010-04-07,11:00:00,3.6200,3.6205,3.6180,3.6180,4
2010-04-07,11:05:00,3.6180,3.6180,3.6180,3.6180,9
2010-04-07,11:10:00,3.6180,3.6180,3.6180,3.6180,1
2010-04-07,11:15:00,3.6160,3.6175,3.6145,3.6160,10
2010-04-07,11:20:00,3.6185,3.6200,3.6185,3.6200,3
2010-04-07,11:25:00,3.6190,3.6190,3.6190,3.6190,1
2010-04-07,11:30:00,3.6195,3.6200,3.6195,3.6200,5
2010-04-07,11:35:00,3.6195,3.6195,3.6195,3.6195,4
2010-04-07,11:40:00,3.6190,3.6190,3.6190,3.6190,1
2010-04-07,11:50:00,3.6200,3.6200,3.6200,3.6200,1
2010-04-07,11:55:00,3.6215,3.6215,3.6215,3.6215,2
2010-04-07,12:00:00,3.6215,3.6220,3.6180,3.6180,6
2010-04-07,12:05:00,3.6215,3.6220,3.6205,3.6205,3
2010-04-07,12:10:00,3.6240,3.6240,3.6235,3.6240,6
2010-04-07,12:15:00,3.6240,3.6245,3.6240,3.6245,7
2010-04-07,12:20:00,3.6225,3.6255,3.6225,3.6255,6
2010-04-07,12:25:00,3.6245,3.6245,3.6245,3.6245,1
2010-04-07,12:30:00,3.6245,3.6255,3.6240,3.6245,15
2010-04-07,12:35:00,3.6255,3.6285,3.6255,3.6280,18
2010-04-07,12:40:00,3.6285,3.6290,3.6270,3.6270,11
2010-04-07,12:45:00,3.6280,3.6280,3.6270,3.6280,9
2010-04-07,12:50:00,3.6290,3.6290,3.6280,3.6280,4
2010-04-07,12:55:00,3.6275,3.6275,3.6270,3.6270,6
2010-04-07,13:00:00,3.6255,3.6260,3.6255,3.6260,2
2010-04-07,13:05:00,3.6260,3.6260,3.6260,3.6260,6
2010-04-07,13:10:00,3.6260,3.6260,3.6250,3.6250,2
2010-04-07,13:15:00,3.6245,3.6245,3.6235,3.6235,9
2010-04-07,13:20:00,3.6225,3.6225,3.6220,3.6225,15
2010-04-07,13:25:00,3.6215,3.6215,3.6205,3.6215,18
2010-04-07,13:30:00,3.6210,3.6210,3.6180,3.6180,10
2010-04-07,13:35:00,3.6180,3.6210,3.6165,3.6205,37
2010-04-07,13:40:00,3.6205,3.6250,3.6205,3.6250,42
2010-04-07,13:45:00,3.6250,3.6260,3.6240,3.6240,13
2010-04-07,13:50:00,3.6240,3.6240,3.6225,3.6235,43
2010-04-07,13:55:00,3.6230,3.6240,3.6225,3.6230,41
2010-04-07,14:00:00,3.6240,3.6240,3.6200,3.6225,42
2010-04-07,14:05:00,3.6225,3.6225,3.6220,3.6225,7
2010-04-07,14:10:00,3.6225,3.6230,3.6225,3.6230,3
2010-04-07,14:15:00,3.6250,3.6250,3.6230,3.6230,19
2010-04-07,14:20:00,3.6225,3.6225,3.6180,3.6200,38
2010-04-07,14:25:00,3.6190,3.6200,3.6170,3.6170,33
2010-04-07,14:30:00,3.6190,3.6215,3.6190,3.6205,13
2010-04-07,14:35:00,3.6225,3.6225,3.6190,3.6210,23
2010-04-07,14:40:00,3.6195,3.6220,3.6195,3.6220,9
2010-04-07,14:45:00,3.6220,3.6235,3.6210,3.6235,16
2010-04-07,14:50:00,3.6235,3.6235,3.6225,3.6230,14
2010-04-07,14:55:00,3.6230,3.6270,3.6225,3.6270,53
2010-04-07,15:00:00,3.6270,3.6290,3.6230,3.6255,51
2010-04-07,15:05:00,3.6240,3.6270,3.6240,3.6250,54
2010-04-07,15:10:00,3.6250,3.6250,3.6230,3.6245,22
2010-04-07,15:15:00,3.6250,3.6350,3.6250,3.6330,228
2010-04-07,15:20:00,3.6330,3.6330,3.6285,3.6295,80
2010-04-07,15:25:00,3.6285,3.6305,3.6270,3.6280,85
2010-04-07,15:30:00,3.6275,3.6275,3.6240,3.6240,58
2010-04-07,15:35:00,3.6250,3.6250,3.6220,3.6250,84
2010-04-07,15:40:00,3.6255,3.6265,3.6250,3.6250,19
2010-04-07,15:45:00,3.6240,3.6240,3.6225,3.6230,34
2010-04-07,15:50:00,3.6235,3.6240,3.6220,3.6225,11
2010-04-07,15:55:00,3.6220,3.6225,3.6215,3.6225,33
2010-04-07,16:00:00,3.6225,3.6245,3.6225,3.6230,22
2010-04-07,16:05:00,3.6220,3.6225,3.6190,3.6190,42
2010-04-07,16:10:00,3.6190,3.6210,3.6165,3.6210,94
2010-04-07,16:15:00,3.6205,3.6210,3.6200,3.6200,21
2010-04-07,16:20:00,3.6200,3.6250,3.6200,3.6250,47
2010-04-07,16:25:00,3.6250,3.6260,3.6220,3.6220,31
2010-04-07,16:30:00,3.6210,3.6220,3.6195,3.6210,59
2010-04-07,16:35:00,3.6200,3.6210,3.6190,3.6190,35
2010-04-07,16:40:00,3.6185,3.6185,3.6125,3.6130,84
2010-04-07,16:45:00,3.6135,3.6155,3.6100,3.6120,85
2010-04-07,16:50:00,3.6125,3.6135,3.6120,3.6125,30
2010-04-07,16:55:00,3.6130,3.6150,3.6120,3.6150,86
2010-04-07,17:00:00,3.6145,3.6145,3.6055,3.6065,115
2010-04-07,17:05:00,3.6065,3.6125,3.6065,3.6110,94
2010-04-07,17:10:00,3.6110,3.6120,3.6095,3.6095,34
2010-04-07,17:15:00,3.6095,3.6120,3.6070,3.6120,55
2010-04-07,17:20:00,3.6120,3.6130,3.6120,3.6125,25
2010-04-07,17:25:00,3.6115,3.6125,3.6110,3.6125,17
2010-04-07,17:30:00,3.6125,3.6145,3.6125,3.6130,21
2010-04-07,17:35:00,3.6130,3.6130,3.6105,3.6110,12
2010-04-07,17:40:00,3.6110,3.6120,3.6085,3.6100,90
2010-04-07,17:45:00,3.6100,3.6130,3.6100,3.6125,25
2010-04-07,17:50:00,3.6135,3.6150,3.6135,3.6150,20
2010-04-07,17:55:00,3.6150,3.6150,3.6140,3.6150,23
2010-04-07,18:00:00,3.6150,3.6175,3.6150,3.6175,58
2010-04-07,18:05:00,3.6175,3.6195,3.6175,3.6190,20
2010-04-07,18:10:00,3.6195,3.6195,3.6170,3.6190,65
2010-04-07,18:15:00,3.6195,3.6205,3.6195,3.6205,24
2010-04-07,18:20:00,3.6205,3.6220,3.6190,3.6195,43
2010-04-07,18:25:00,3.6190,3.6200,3.6155,3.6160,63
2010-04-07,18:30:00,3.6160,3.6190,3.6160,3.6190,36
2010-04-07,18:35:00,3.6185,3.6210,3.6175,3.6190,37
2010-04-07,18:40:00,3.6190,3.6190,3.6150,3.6150,28
2010-04-07,18:45:00,3.6165,3.6165,3.6115,3.6150,80
2010-04-07,18:50:00,3.6155,3.6160,3.6130,3.6135,23
2010-04-07,18:55:00,3.6125,3.6125,3.6100,3.6105,35
2010-04-07,19:00:00,3.6105,3.6130,3.6065,3.6085,116
2010-04-07,19:05:00,3.6085,3.6100,3.6070,3.6090,65
2010-04-07,19:10:00,3.6090,3.6100,3.6080,3.6080,22
2010-04-07,19:15:00,3.6085,3.6105,3.6075,3.6105,55
2010-04-07,19:20:00,3.6105,3.6120,3.6090,3.6095,35
2010-04-07,19:25:00,3.6085,3.6100,3.6065,3.6100,75
2010-04-07,19:30:00,3.6100,3.6110,3.6055,3.6055,220
2010-04-07,19:35:00,3.6055,3.6055,3.6015,3.6020,207
2010-04-07,19:40:00,3.6025,3.6045,3.6005,3.6020,177
2010-04-07,19:45:00,3.6015,3.6060,3.6015,3.6060,47
2010-04-07,19:50:00,3.6060,3.6070,3.6040,3.6040,74
2010-04-07,19:55:00,3.6050,3.6050,3.6040,3.6040,49
2010-04-07,20:00:00,3.6040,3.6045,3.6010,3.6035,77
2010-04-07,20:05:00,3.6040,3.6115,3.6040,3.6110,452
2010-04-07,20:10:00,3.6110,3.6120,3.6015,3.6030,327
2010-04-07,20:15:00,3.6035,3.6040,3.6000,3.6025,399
2010-04-07,20:20:00,3.6030,3.6035,3.6000,3.6030,122
2010-04-07,20:25:00,3.6035,3.6040,3.5960,3.5960,573
2010-04-07,20:30:00,3.5960,3.5985,3.5950,3.5970,329
2010-04-07,20:35:00,3.5970,3.6005,3.5965,3.5970,167
2010-04-07,20:40:00,3.5970,3.6005,3.5960,3.5980,99
2010-04-07,20:45:00,3.5985,3.6030,3.5970,3.6000,175
2010-04-07,20:50:00,3.5995,3.6020,3.5995,3.6010,70
2010-04-07,20:55:00,3.6020,3.6035,3.6010,3.6010,67
2010-04-07,21:00:00,3.6025,3.6090,3.6020,3.6085,185
2010-04-07,21:05:00,3.6090,3.6150,3.6090,3.6130,460
2010-04-07,21:10:00,3.6130,3.6135,3.6105,3.6120,221
2010-04-07,21:15:00,3.6120,3.6120,3.6085,3.6095,213
2010-04-07,21:20:00,3.6090,3.6175,3.6090,3.6170,166
2010-04-07,21:25:00,3.6160,3.6225,3.6160,3.6180,361
2010-04-07,21:30:00,3.6185,3.6205,3.6150,3.6150,279
2010-04-07,21:35:00,3.6150,3.6165,3.6130,3.6155,194
2010-04-07,21:40:00,3.6155,3.6180,3.6130,3.6145,236
2010-04-07,21:45:00,3.6150,3.6165,3.6105,3.6110,199
2010-04-07,21:50:00,3.6105,3.6145,3.6080,3.6140,190
2010-04-07,21:55:00,3.6135,3.6150,3.6110,3.6130,145
2010-04-07,22:00:00,3.6140,3.6140,3.6080,3.6095,183
2010-04-07,22:05:00,3.6105,3.6150,3.6095,3.6145,198
2010-04-07,22:10:00,3.6145,3.6165,3.6115,3.6145,242
2010-04-07,22:15:00,3.6145,3.6155,3.6120,3.6130,139
2010-04-07,22:20:00,3.6135,3.6150,3.6115,3.6135,118
2010-04-07,22:25:00,3.6140,3.6190,3.6140,3.6150,236
2010-04-07,22:30:00,3.6150,3.6160,3.6105,3.6140,322
2010-04-07,22:35:00,3.6145,3.6200,3.6140,3.6175,273
2010-04-07,22:40:00,3.6180,3.6190,3.6060,3.6095,630
2010-04-07,22:45:00,3.6095,3.6100,3.6000,3.6015,485
2010-04-07,22:50:00,3.6005,3.6030,3.5975,3.6030,580
2010-04-07,22:55:00,3.6030,3.6035,3.5980,3.5990,480
2010-04-07,23:00:00,3.5990,3.6010,3.5865,3.5880,988
2010-04-07,23:05:00,3.5880,3.5935,3.5860,3.5895,690
2010-04-07,23:10:00,3.5895,3.5920,3.5865,3.5900,697
2010-04-07,23:15:00,3.5900,3.5925,3.5870,3.5900,392
2010-04-07,23:20:00,3.5900,3.5945,3.5900,3.5935,356
2010-04-07,23:25:00,3.5940,3.5980,3.5925,3.5970,263
2010-04-07,23:30:00,3.5965,3.5975,3.5935,3.5940,220
2010-04-07,23:35:00,3.5940,3.5970,3.5940,3.5945,178
2010-04-07,23:40:00,3.5950,3.5980,3.5925,3.5970,209
2010-04-07,23:45:00,3.5970,3.5970,3.5925,3.5960,149
2010-04-07,23:50:00,3.5960,3.6045,3.5960,3.6045,386
2010-04-07,23:55:00,3.6040,3.6105,3.6035,3.6080,495
2010-04-08,00:00:00,3.6080,3.6135,3.6080,3.6120,435
2010-04-08,00:05:00,3.6120,3.6125,3.6100,3.6120,145
2010-04-08,00:10:00,3.6120,3.6125,3.6090,3.6100,166
2010-04-08,00:15:00,3.6100,3.6115,3.6025,3.6045,206
2010-04-08,00:20:00,3.6040,3.6060,3.6020,3.6040,163
2010-04-08,00:25:00,3.6040,3.6055,3.6025,3.6055,71
2010-04-08,00:30:00,3.6055,3.6070,3.6055,3.6065,97
2010-04-08,00:35:00,3.6060,3.6060,3.6010,3.6015,87
2010-04-08,00:40:00,3.6015,3.6025,3.5980,3.5980,256
2010-04-08,00:45:00,3.5980,3.5995,3.5940,3.5940,201
2010-04-08,00:50:00,3.5935,3.5980,3.5920,3.5970,289
2010-04-08,00:55:00,3.5970,3.5985,3.5955,3.5985,352
2010-04-08,01:00:00,3.5980,3.6020,3.5970,3.6000,238
2010-04-08,01:05:00,3.6005,3.6065,3.6005,3.6045,167
2010-04-08,01:10:00,3.6050,3.6110,3.6045,3.6080,314
2010-04-08,01:15:00,3.6080,3.6095,3.6050,3.6080,64
2010-04-08,01:20:00,3.6075,3.6095,3.5975,3.6090,36
2010-04-08,01:25:00,3.6090,3.6105,3.6085,3.6090,89
2010-04-08,01:30:00,3.6080,3.6085,3.6055,3.6055,42
2010-04-08,01:35:00,3.6050,3.6085,3.6045,3.6075,35
2010-04-08,01:40:00,3.6075,3.6080,3.6055,3.6065,50
2010-04-08,01:45:00,3.6065,3.6080,3.6060,3.6060,38
2010-04-08,01:50:00,3.6065,3.6080,3.6065,3.6080,29
2010-04-08,01:55:00,3.6080,3.6100,3.6075,3.6090,65
2010-04-08,02:00:00,3.6080,3.6080,3.6025,3.6035,29
2010-04-08,02:05:00,3.6035,3.6035,3.6015,3.6025,38
2010-04-08,02:10:00,3.6025,3.6030,3.5990,3.5990,44
2010-04-08,02:15:00,3.5995,3.5995,3.5920,3.5935,93
2010-04-08,02:20:00,3.5940,3.5965,3.5940,3.5950,46
2010-04-08,02:25:00,3.5940,3.5950,3.5930,3.5935,27
2010-04-08,02:30:00,3.5940,3.5950,3.5930,3.5930,33
2010-04-08,02:35:00,3.5940,3.5955,3.5925,3.5935,18
2010-04-08,02:40:00,3.5925,3.5930,3.5915,3.5930,16
2010-04-08,02:45:00,3.5930,3.5940,3.5930,3.5935,16
2010-04-08,02:50:00,3.5935,3.5935,3.5925,3.5930,6
2010-04-08,02:55:00,3.5945,3.5945,3.5875,3.5900,37
2010-04-08,03:00:00,3.5900,3.5900,3.5775,3.5775,200
2010-04-08,03:05:00,3.5780,3.5800,3.5630,3.5720,205
2010-04-08,03:10:00,3.5715,3.5740,3.5650,3.5700,163
2010-04-08,03:15:00,3.5705,3.5735,3.5675,3.5720,55
2010-04-08,03:20:00,3.5715,3.5820,3.5715,3.5810,86
2010-04-08,03:25:00,3.5820,3.5830,3.5800,3.5825,22
2010-04-08,03:30:00,3.5805,3.5975,3.5760,3.5815,32
2010-04-08,03:35:00,3.5800,3.5835,3.5795,3.5835,20
2010-04-08,03:40:00,3.5820,3.5825,3.5800,3.5820,18
2010-04-08,03:45:00,3.5820,3.5820,3.5795,3.5820,3
2010-04-08,03:50:00,3.5835,3.5835,3.5815,3.5815,4
2010-04-08,03:55:00,3.5820,3.5850,3.5815,3.5830,32
2010-04-08,04:00:00,3.5835,3.5845,3.5830,3.5840,15
2010-04-08,04:05:00,3.5845,3.5900,3.5835,3.5880,32
2010-04-08,04:10:00,3.5900,3.5900,3.5880,3.5880,18
2010-04-08,04:15:00,3.5880,3.5885,3.5880,3.5880,5
2010-04-08,04:20:00,3.5885,3.5895,3.5885,3.5895,4
2010-04-08,04:25:00,3.5900,3.5900,3.5895,3.5895,4
2010-04-08,04:30:00,3.5865,3.5865,3.5865,3.5865,1
2010-04-08,04:35:00,3.5975,3.5975,3.5850,3.5850,2
2010-04-08,04:40:00,3.5850,3.5870,3.5845,3.5870,3
2010-04-08,04:45:00,3.5885,3.5885,3.5880,3.5880,2
2010-04-08,04:50:00,3.5890,3.5890,3.5840,3.5840,6
2010-04-08,04:55:00,3.5860,3.5860,3.5830,3.5830,4
2010-04-08,05:00:00,3.5840,3.5840,3.5840,3.5840,1
2010-04-08,05:10:00,3.5845,3.5845,3.5800,3.5800,12
2010-04-08,05:15:00,3.5975,3.5975,3.5975,3.5975,1
2010-04-08,06:00:00,3.5850,3.5850,3.5850,3.5850,3
2010-04-08,06:05:00,3.5810,3.5810,3.5810,3.5810,1
2010-04-08,06:10:00,3.5820,3.5820,3.5820,3.5820,1
2010-04-08,06:15:00,3.5775,3.5775,3.5775,3.5775,1
2010-04-08,06:20:00,3.5770,3.5770,3.5770,3.5770,2
2010-04-08,06:25:00,3.5745,3.5750,3.5735,3.5750,4
2010-04-08,06:35:00,3.5755,3.5755,3.5755,3.5755,1
2010-04-08,06:40:00,3.5785,3.5800,3.5785,3.5795,8
2010-04-08,06:45:00,3.5795,3.5795,3.5795,3.5795,1
2010-04-08,06:55:00,3.5790,3.5790,3.5790,3.5790,1
2010-04-08,07:00:00,3.5790,3.5790,3.5790,3.5790,1
2010-04-08,07:05:00,3.5790,3.5850,3.5790,3.5850,7
2010-04-08,07:10:00,3.5845,3.5865,3.5840,3.5840,4
2010-04-08,07:15:00,3.5860,3.5860,3.5860,3.5860,2
2010-04-08,07:20:00,3.5850,3.5850,3.5850,3.5850,4
2010-04-08,07:25:00,3.5850,3.5850,3.5850,3.5850,2
2010-04-08,07:30:00,3.5845,3.5845,3.5840,3.5840,4
2010-04-08,07:35:00,3.5830,3.5830,3.5825,3.5825,4
2010-04-08,07:40:00,3.5820,3.5820,3.5820,3.5820,1
2010-04-08,07:45:00,3.5825,3.5840,3.5820,3.5840,4
2010-04-08,08:00:00,3.5845,3.5890,3.5820,3.5875,35
2010-04-08,08:05:00,3.5885,3.5885,3.5870,3.5870,5
2010-04-08,08:10:00,3.5880,3.5885,3.5880,3.5885,2
2010-04-08,08:15:00,3.5885,3.5885,3.5875,3.5885,7
2010-04-08,08:20:00,3.5880,3.5885,3.5875,3.5875,11
2010-04-08,08:25:00,3.5875,3.5880,3.5870,3.5870,12
2010-04-08,08:30:00,3.5865,3.5880,3.5860,3.5860,9
2010-04-08,08:35:00,3.5865,3.5875,3.5865,3.5870,5
2010-04-08,08:40:00,3.5870,3.5870,3.5870,3.5870,2
2010-04-08,08:45:00,3.5875,3.5875,3.5875,3.5875,3
2010-04-08,08:50:00,3.5855,3.5880,3.5855,3.5880,6
2010-04-08,08:55:00,3.5860,3.5895,3.5860,3.5895,31
2010-04-08,09:00:00,3.5895,3.5900,3.5855,3.5865,47
2010-04-08,09:05:00,3.5865,3.5875,3.5865,3.5875,7
2010-04-08,09:10:00,3.5870,3.5870,3.5850,3.5865,25
2010-04-08,09:15:00,3.5855,3.5865,3.5855,3.5860,15
2010-04-08,09:20:00,3.5855,3.5870,3.5800,3.5810,68
2010-04-08,09:25:00,3.5810,3.5810,3.5780,3.5780,72
2010-04-08,09:30:00,3.5775,3.5850,3.5775,3.5840,87
2010-04-08,09:35:00,3.5830,3.5840,3.5805,3.5810,24
2010-04-08,09:40:00,3.5810,3.5810,3.5785,3.5800,17
2010-04-08,09:45:00,3.5785,3.5785,3.5780,3.5785,6
2010-04-08,09:50:00,3.5800,3.5825,3.5795,3.5820,29
2010-04-08,09:55:00,3.5820,3.5845,3.5820,3.5825,7
2010-04-08,10:00:00,3.5835,3.5835,3.5815,3.5815,3
2010-04-08,10:05:00,3.5835,3.5840,3.5800,3.5810,13
2010-04-08,10:10:00,3.5830,3.5835,3.5830,3.5835,3
2010-04-08,10:15:00,3.5815,3.5815,3.5815,3.5815,2
2010-04-08,10:20:00,3.5815,3.5820,3.5815,3.5820,2
2010-04-08,10:25:00,3.5820,3.5820,3.5800,3.5800,18
2010-04-08,10:30:00,3.5810,3.5825,3.5805,3.5810,13
2010-04-08,10:35:00,3.5800,3.5800,3.5790,3.5795,10
2010-04-08,10:45:00,3.5795,3.5795,3.5785,3.5785,9
2010-04-08,10:50:00,3.5790,3.5790,3.5780,3.5780,19
2010-04-08,10:55:00,3.5770,3.5770,3.5745,3.5745,12
2010-04-08,11:00:00,3.5745,3.5745,3.5725,3.5730,44
2010-04-08,11:05:00,3.5725,3.5735,3.5725,3.5735,40
2010-04-08,11:10:00,3.5735,3.5740,3.5725,3.5725,12
2010-04-08,11:15:00,3.5730,3.5740,3.5725,3.5735,15
2010-04-08,11:20:00,3.5735,3.5735,3.5730,3.5735,10
2010-04-08,11:25:00,3.5735,3.5735,3.5725,3.5730,17
2010-04-08,11:30:00,3.5740,3.5765,3.5740,3.5765,12
2010-04-08,11:35:00,3.5765,3.5765,3.5755,3.5755,12
2010-04-08,11:40:00,3.5755,3.5755,3.5735,3.5750,6
2010-04-08,11:45:00,3.5750,3.5770,3.5750,3.5765,8
2010-04-08,11:50:00,3.5770,3.5770,3.5770,3.5770,1
2010-04-08,11:55:00,3.5765,3.5765,3.5765,3.5765,3
2010-04-08,12:00:00,3.5750,3.5755,3.5750,3.5755,4
2010-04-08,12:05:00,3.5750,3.5750,3.5750,3.5750,1
2010-04-08,12:10:00,3.5750,3.5750,3.5740,3.5750,10
2010-04-08,12:15:00,3.5750,3.5750,3.5745,3.5745,2
2010-04-08,12:20:00,3.5740,3.5740,3.5740,3.5740,2
2010-04-08,12:25:00,3.5740,3.5745,3.5740,3.5740,9
2010-04-08,12:30:00,3.5740,3.5770,3.5740,3.5760,102
2010-04-08,12:35:00,3.5755,3.5775,3.5755,3.5770,37
2010-04-08,12:40:00,3.5770,3.5770,3.5760,3.5765,15
2010-04-08,12:45:00,3.5775,3.5785,3.5775,3.5780,18
2010-04-08,12:50:00,3.5780,3.5795,3.5770,3.5795,14
2010-04-08,12:55:00,3.5795,3.5810,3.5795,3.5810,12
2010-04-08,13:00:00,3.5810,3.5810,3.5790,3.5790,6
2010-04-08,13:05:00,3.5780,3.5790,3.5770,3.5775,10
2010-04-08,13:10:00,3.5780,3.5785,3.5775,3.5775,13
2010-04-08,13:15:00,3.5770,3.5775,3.5765,3.5770,17
2010-04-08,13:20:00,3.5770,3.5770,3.5760,3.5760,10
2010-04-08,13:25:00,3.5765,3.5770,3.5760,3.5770,12
2010-04-08,13:30:00,3.5755,3.5755,3.5750,3.5750,20
2010-04-08,13:35:00,3.5755,3.5765,3.5755,3.5765,9
2010-04-08,13:40:00,3.5760,3.5760,3.5750,3.5760,15
2010-04-08,13:45:00,3.5755,3.5775,3.5755,3.5770,9
2010-04-08,13:50:00,3.5770,3.5770,3.5755,3.5760,16
2010-04-08,13:55:00,3.5755,3.5765,3.5745,3.5750,33
2010-04-08,14:00:00,3.5750,3.5760,3.5745,3.5750,17
2010-04-08,14:05:00,3.5750,3.5750,3.5725,3.5740,38
2010-04-08,14:10:00,3.5745,3.5770,3.5745,3.5770,36
2010-04-08,14:15:00,3.5760,3.5760,3.5750,3.5750,6
2010-04-08,14:20:00,3.5745,3.5745,3.5715,3.5730,55
2010-04-08,14:25:00,3.5720,3.5720,3.5650,3.5650,101
2010-04-08,14:30:00,3.5650,3.5655,3.5605,3.5610,88
2010-04-08,14:35:00,3.5620,3.5640,3.5610,3.5640,56
2010-04-08,14:40:00,3.5635,3.5680,3.5630,3.5680,58
2010-04-08,14:45:00,3.5665,3.5670,3.5650,3.5650,43
2010-04-08,14:50:00,3.5660,3.5665,3.5630,3.5645,63
2010-04-08,14:55:00,3.5650,3.5695,3.5645,3.5650,79
2010-04-08,15:00:00,3.5655,3.5675,3.5650,3.5660,38
2010-04-08,15:05:00,3.5665,3.5725,3.5665,3.5710,78
2010-04-08,15:10:00,3.5705,3.5715,3.5695,3.5710,40
2010-04-08,15:15:00,3.5700,3.5700,3.5645,3.5660,71
2010-04-08,15:20:00,3.5660,3.5660,3.5635,3.5660,67
2010-04-08,15:25:00,3.5650,3.5660,3.5640,3.5655,23
2010-04-08,15:30:00,3.5650,3.5675,3.5650,3.5675,20
2010-04-08,15:35:00,3.5680,3.5695,3.5660,3.5695,78
2010-04-08,15:40:00,3.5690,3.5695,3.5680,3.5685,24
2010-04-08,15:45:00,3.5685,3.5695,3.5630,3.5645,73
2010-04-08,15:50:00,3.5640,3.5640,3.5620,3.5640,74
2010-04-08,15:55:00,3.5635,3.5645,3.5595,3.5600,90
2010-04-08,16:00:00,3.5595,3.5635,3.5575,3.5635,174
2010-04-08,16:05:00,3.5635,3.5640,3.5595,3.5595,51
2010-04-08,16:10:00,3.5595,3.5595,3.5555,3.5570,145
2010-04-08,16:15:00,3.5570,3.5590,3.5565,3.5575,50
2010-04-08,16:20:00,3.5575,3.5590,3.5555,3.5565,56
2010-04-08,16:25:00,3.5565,3.5585,3.5560,3.5570,37
2010-04-08,16:30:00,3.5575,3.5620,3.5575,3.5620,48
2010-04-08,16:35:00,3.5615,3.5640,3.5600,3.5620,31
2010-04-08,16:40:00,3.5610,3.5610,3.5585,3.5585,21
2010-04-08,16:45:00,3.5585,3.5595,3.5570,3.5575,46
2010-04-08,16:50:00,3.5575,3.5575,3.5515,3.5535,196
2010-04-08,16:55:00,3.5540,3.5595,3.5540,3.5585,38
2010-04-08,17:00:00,3.5585,3.5595,3.5575,3.5585,36
2010-04-08,17:05:00,3.5590,3.5610,3.5580,3.5585,24
2010-04-08,17:10:00,3.5580,3.5610,3.5580,3.5610,28
2010-04-08,17:15:00,3.5610,3.5635,3.5580,3.5580,62
2010-04-08,17:20:00,3.5575,3.5580,3.5535,3.5555,110
2010-04-08,17:25:00,3.5560,3.5600,3.5550,3.5580,70
2010-04-08,17:30:00,3.5585,3.5585,3.5540,3.5545,78
2010-04-08,17:35:00,3.5545,3.5555,3.5545,3.5550,42
2010-04-08,17:40:00,3.5565,3.5610,3.5550,3.5585,69
2010-04-08,17:45:00,3.5580,3.5610,3.5575,3.5610,43
2010-04-08,17:50:00,3.5605,3.5610,3.5580,3.5590,40
2010-04-08,17:55:00,3.5595,3.5620,3.5590,3.5590,21
2010-04-08,18:00:00,3.5585,3.5585,3.5550,3.5555,22
2010-04-08,18:05:00,3.5550,3.5570,3.5545,3.5560,29
2010-04-08,18:10:00,3.5550,3.5575,3.5550,3.5575,27
2010-04-08,18:15:00,3.5580,3.5615,3.5580,3.5600,42
2010-04-08,18:20:00,3.5600,3.5630,3.5595,3.5610,14
2010-04-08,18:25:00,3.5615,3.5620,3.5605,3.5610,18
2010-04-08,18:30:00,3.5610,3.5620,3.5595,3.5600,27
2010-04-08,18:35:00,3.5610,3.5620,3.5595,3.5620,15
2010-04-08,18:40:00,3.5625,3.5640,3.5625,3.5625,49
2010-04-08,18:45:00,3.5635,3.5645,3.5620,3.5635,24
2010-04-08,18:50:00,3.5630,3.5630,3.5610,3.5610,25
2010-04-08,18:55:00,3.5615,3.5635,3.5615,3.5625,28
2010-04-08,19:00:00,3.5625,3.5635,3.5625,3.5630,29
2010-04-08,19:05:00,3.5625,3.5630,3.5610,3.5620,49
2010-04-08,19:10:00,3.5615,3.5630,3.5580,3.5600,25
2010-04-08,19:15:00,3.5600,3.5610,3.5590,3.5590,26
2010-04-08,19:20:00,3.5590,3.5590,3.5570,3.5570,15
2010-04-08,19:25:00,3.5570,3.5585,3.5570,3.5585,29
2010-04-08,19:30:00,3.5580,3.5580,3.5525,3.5525,137
2010-04-08,19:35:00,3.5525,3.5530,3.5450,3.5475,368
2010-04-08,19:40:00,3.5480,3.5490,3.5350,3.5395,737
2010-04-08,19:45:00,3.5395,3.5465,3.5390,3.5440,128
2010-04-08,19:50:00,3.5435,3.5455,3.5410,3.5455,70
2010-04-08,19:55:00,3.5455,3.5455,3.5435,3.5435,45
2010-04-08,20:00:00,3.5440,3.5515,3.5440,3.5510,280
2010-04-08,20:05:00,3.5510,3.5550,3.5495,3.5540,215
2010-04-08,20:10:00,3.5530,3.5535,3.5420,3.5460,580
2010-04-08,20:15:00,3.5465,3.5485,3.5445,3.5480,165
2010-04-08,20:20:00,3.5485,3.5525,3.5470,3.5510,92
2010-04-08,20:25:00,3.5515,3.5550,3.5490,3.5530,69
2010-04-08,20:30:00,3.5530,3.5535,3.5455,3.5505,288
2010-04-08,20:35:00,3.5525,3.5540,3.5510,3.5530,108
2010-04-08,20:40:00,3.5530,3.5530,3.5495,3.5515,139
2010-04-08,20:45:00,3.5520,3.5550,3.5515,3.5550,92
2010-04-08,20:50:00,3.5540,3.5625,3.5540,3.5625,194
2010-04-08,20:55:00,3.5615,3.5620,3.5580,3.5615,120
2010-04-08,21:00:00,3.5615,3.5640,3.5555,3.5560,265
2010-04-08,21:05:00,3.5555,3.5560,3.5490,3.5505,268
2010-04-08,21:10:00,3.5510,3.5565,3.5505,3.5560,165
2010-04-08,21:15:00,3.5565,3.5585,3.5520,3.5520,74
2010-04-08,21:20:00,3.5520,3.5550,3.5510,3.5545,68
2010-04-08,21:25:00,3.5535,3.5535,3.5460,3.5505,142
2010-04-08,21:30:00,3.5505,3.5505,3.5435,3.5480,293
2010-04-08,21:35:00,3.5485,3.5545,3.5480,3.5495,155
2010-04-08,21:40:00,3.5495,3.5575,3.5470,3.5565,311
2010-04-08,21:45:00,3.5565,3.5610,3.5540,3.5595,328
2010-04-08,21:50:00,3.5590,3.5600,3.5545,3.5575,359
2010-04-08,21:55:00,3.5570,3.5610,3.5545,3.5585,165
2010-04-08,22:00:00,3.5580,3.5615,3.5555,3.5575,186
2010-04-08,22:05:00,3.5565,3.5635,3.5565,3.5600,214
2010-04-08,22:10:00,3.5600,3.5640,3.5575,3.5620,185
2010-04-08,22:15:00,3.5635,3.5720,3.5620,3.5690,554
2010-04-08,22:20:00,3.5700,3.5710,3.5620,3.5625,386
2010-04-08,22:25:00,3.5630,3.5720,3.5625,3.5700,292
2010-04-08,22:30:00,3.5710,3.5710,3.5660,3.5660,120
2010-04-08,22:35:00,3.5660,3.5670,3.5625,3.5635,110
2010-04-08,22:40:00,3.5630,3.5645,3.5625,3.5640,101
2010-04-08,22:45:00,3.5650,3.5685,3.5640,3.5680,111
2010-04-08,22:50:00,3.5675,3.5680,3.5665,3.5675,71
2010-04-08,22:55:00,3.5680,3.5685,3.5625,3.5625,105
2010-04-08,23:00:00,3.5625,3.5675,3.5620,3.5670,92
2010-04-08,23:05:00,3.5675,3.5700,3.5645,3.5645,171
2010-04-08,23:10:00,3.5650,3.5660,3.5650,3.5650,25
2010-04-08,23:15:00,3.5655,3.5685,3.5640,3.5660,89
2010-04-08,23:20:00,3.5660,3.5660,3.5610,3.5630,107
2010-04-08,23:25:00,3.5630,3.5670,3.5630,3.5645,55
2010-04-08,23:30:00,3.5645,3.5655,3.5620,3.5635,78
2010-04-08,23:35:00,3.5640,3.5680,3.5640,3.5680,63
2010-04-08,23:40:00,3.5685,3.5705,3.5675,3.5700,148
2010-04-08,23:45:00,3.5695,3.5720,3.5690,3.5715,95
2010-04-08,23:50:00,3.5715,3.5820,3.5705,3.5795,633
2010-04-08,23:55:00,3.5800,3.5850,3.5780,3.5845,447
2010-04-09,00:00:00,3.5850,3.5855,3.5800,3.5835,302
2010-04-09,00:05:00,3.5830,3.5845,3.5820,3.5830,116
2010-04-09,00:10:00,3.5830,3.5835,3.5815,3.5820,169
2010-04-09,00:15:00,3.5820,3.5835,3.5800,3.5800,111
2010-04-09,00:20:00,3.5800,3.5835,3.5795,3.5820,136
2010-04-09,00:25:00,3.5825,3.5835,3.5805,3.5830,131
2010-04-09,00:30:00,3.5830,3.5830,3.5805,3.5810,69
2010-04-09,00:35:00,3.5815,3.5820,3.5800,3.5820,74
2010-04-09,00:40:00,3.5820,3.5820,3.5810,3.5815,42
2010-04-09,00:45:00,3.5815,3.5845,3.5810,3.5815,203
2010-04-09,00:50:00,3.5820,3.5825,3.5810,3.5820,79
2010-04-09,00:55:00,3.5820,3.5870,3.5795,3.5870,445
2010-04-09,01:00:00,3.5870,3.5885,3.5845,3.5880,167
2010-04-09,01:05:00,3.5870,3.5870,3.5830,3.5845,237
2010-04-09,01:10:00,3.5855,3.5865,3.5815,3.5830,125
2010-04-09,01:15:00,3.5820,3.5840,3.5820,3.5840,54
2010-04-09,01:20:00,3.5835,3.5870,3.5825,3.5850,34
2010-04-09,01:25:00,3.5845,3.5855,3.5835,3.5845,52
2010-04-09,01:30:00,3.5840,3.5865,3.5835,3.5850,41
2010-04-09,01:35:00,3.5850,3.5865,3.5840,3.5855,60
2010-04-09,01:40:00,3.5845,3.5860,3.5835,3.5860,59
2010-04-09,01:45:00,3.5855,3.5870,3.5845,3.5845,35
2010-04-09,01:50:00,3.5840,3.5840,3.5810,3.5820,56
2010-04-09,01:55:00,3.5815,3.5830,3.5780,3.5780,114
2010-04-09,02:00:00,3.5775,3.5800,3.5770,3.5800,25
2010-04-09,02:05:00,3.5790,3.5790,3.5770,3.5770,7
2010-04-09,02:10:00,3.5780,3.5785,3.5770,3.5785,20
2010-04-09,02:15:00,3.5790,3.5810,3.5785,3.5785,24
2010-04-09,02:20:00,3.5800,3.5800,3.5790,3.5790,6
2010-04-09,02:25:00,3.5795,3.5795,3.5790,3.5790,8
2010-04-09,02:30:00,3.5785,3.5810,3.5785,3.5795,19
2010-04-09,02:35:00,3.5815,3.5815,3.5800,3.5800,2
2010-04-09,02:40:00,3.5800,3.5830,3.5790,3.5830,15
2010-04-09,02:45:00,3.5845,3.5845,3.5845,3.5845,2
2010-04-09,02:50:00,3.5840,3.5840,3.5835,3.5835,3
2010-04-09,02:55:00,3.5825,3.5840,3.5795,3.5795,24
2010-04-09,03:00:00,3.5790,3.5795,3.5785,3.5785,10
2010-04-09,03:05:00,3.5780,3.5780,3.5770,3.5770,17
2010-04-09,03:10:00,3.5765,3.5785,3.5760,3.5780,22
2010-04-09,03:15:00,3.5765,3.5775,3.5765,3.5775,4
2010-04-09,03:20:00,3.5770,3.5780,3.5770,3.5780,83
2010-04-09,03:25:00,3.5785,3.5795,3.5780,3.5790,11
2010-04-09,03:30:00,3.5865,3.5865,3.5780,3.5800,6
2010-04-09,03:35:00,3.5795,3.5810,3.5790,3.5805,12
2010-04-09,03:40:00,3.5810,3.5820,3.5800,3.5820,22
2010-04-09,03:45:00,3.5805,3.5805,3.5780,3.5800,13
2010-04-09,03:50:00,3.5780,3.5820,3.5780,3.5820,20
2010-04-09,03:55:00,3.5800,3.5825,3.5790,3.5820,16
2010-04-09,04:00:00,3.5820,3.5830,3.5815,3.5830,19
2010-04-09,04:05:00,3.5830,3.5830,3.5830,3.5830,1
2010-04-09,04:10:00,3.5840,3.5890,3.5840,3.5870,32
2010-04-09,04:15:00,3.5865,3.5865,3.5860,3.5860,7
2010-04-09,04:20:00,3.5865,3.5865,3.5865,3.5865,2
2010-04-09,04:25:00,3.5845,3.5845,3.5845,3.5845,2
2010-04-09,04:30:00,3.5865,3.5870,3.5865,3.5870,20
2010-04-09,04:35:00,3.5880,3.5880,3.5880,3.5880,4
2010-04-09,04:40:00,3.5865,3.5875,3.5865,3.5875,2
2010-04-09,04:45:00,3.5880,3.5885,3.5880,3.5885,5
2010-04-09,04:50:00,3.5885,3.5885,3.5855,3.5880,6
2010-04-09,04:55:00,3.5860,3.5860,3.5860,3.5860,5
2010-04-09,05:00:00,3.5860,3.5860,3.5860,3.5860,3
2010-04-09,05:05:00,3.5840,3.5840,3.5840,3.5840,4
2010-04-09,05:10:00,3.5840,3.5840,3.5830,3.5830,6
2010-04-09,05:20:00,3.5865,3.5865,3.5865,3.5865,1
2010-04-09,06:00:00,3.5850,3.5850,3.5850,3.5850,2
2010-04-09,06:05:00,3.5850,3.5850,3.5830,3.5830,3
2010-04-09,06:10:00,3.5860,3.5870,3.5860,3.5870,3
2010-04-09,06:20:00,3.5880,3.5880,3.5870,3.5870,2
2010-04-09,06:30:00,3.5835,3.5865,3.5835,3.5865,2
2010-04-09,06:40:00,3.5860,3.5860,3.5860,3.5860,1
2010-04-09,06:45:00,3.5860,3.5865,3.5860,3.5865,2
2010-04-09,07:00:00,3.5845,3.5845,3.5830,3.5830,5
2010-04-09,07:05:00,3.5820,3.5820,3.5805,3.5805,2
2010-04-09,07:10:00,3.5820,3.5820,3.5820,3.5820,1
2010-04-09,07:15:00,3.5810,3.5810,3.5810,3.5810,2
2010-04-09,07:20:00,3.5810,3.5810,3.5810,3.5810,1
2010-04-09,07:25:00,3.5810,3.5860,3.5810,3.5830,3
2010-04-09,07:30:00,3.5840,3.5855,3.5840,3.5855,2
2010-04-09,07:35:00,3.5855,3.5870,3.5840,3.5840,4
2010-04-09,07:40:00,3.5870,3.5870,3.5870,3.5870,1
2010-04-09,07:50:00,3.5860,3.5865,3.5835,3.5865,6
2010-04-09,07:55:00,3.5870,3.5870,3.5870,3.5870,4
2010-04-09,08:00:00,3.5870,3.5870,3.5850,3.5850,8
2010-04-09,08:05:00,3.5890,3.5895,3.5865,3.5865,9
2010-04-09,08:10:00,3.5875,3.5875,3.5875,3.5875,1
2010-04-09,08:15:00,3.5885,3.5955,3.5885,3.5910,35
2010-04-09,08:20:00,3.5900,3.5930,3.5895,3.5920,13
2010-04-09,08:25:00,3.5910,3.5940,3.5910,3.5930,10
2010-04-09,08:30:00,3.5930,3.5930,3.5930,3.5930,1
2010-04-09,08:35:00,3.5925,3.5925,3.5860,3.5860,15
2010-04-09,08:40:00,3.5870,3.5890,3.5870,3.5890,6
2010-04-09,08:45:00,3.5885,3.5885,3.5860,3.5870,17
2010-04-09,08:50:00,3.5880,3.5880,3.5880,3.5880,3
2010-04-09,08:55:00,3.5900,3.5900,3.5880,3.5880,5
2010-04-09,09:00:00,3.5895,3.5930,3.5895,3.5930,14
2010-04-09,09:05:00,3.5925,3.5925,3.5905,3.5905,10
2010-04-09,09:10:00,3.5905,3.5955,3.5885,3.5930,25
2010-04-09,09:15:00,3.5930,3.5975,3.5915,3.5955,25
2010-04-09,09:20:00,3.5955,3.5985,3.5935,3.5935,47
2010-04-09,09:25:00,3.5960,3.5960,3.5950,3.5950,3
2010-04-09,09:30:00,3.5965,3.5970,3.5945,3.5960,23
2010-04-09,09:35:00,3.5950,3.5955,3.5950,3.5955,3
2010-04-09,09:40:00,3.5960,3.5965,3.5960,3.5965,4
2010-04-09,09:45:00,3.5965,3.5970,3.5965,3.5970,3
2010-04-09,09:50:00,3.5970,3.5990,3.5960,3.5975,15
2010-04-09,09:55:00,3.5975,3.5975,3.5965,3.5970,4
2010-04-09,10:00:00,3.5965,3.5965,3.5945,3.5945,10
2010-04-09,10:05:00,3.5930,3.5930,3.5930,3.5930,2
2010-04-09,10:10:00,3.5935,3.5940,3.5930,3.5930,6
2010-04-09,10:15:00,3.5945,3.5950,3.5945,3.5950,2
2010-04-09,10:20:00,3.5950,3.5985,3.5950,3.5970,16
2010-04-09,10:30:00,3.5960,3.5980,3.5945,3.5950,10
2010-04-09,10:35:00,3.5925,3.5925,3.5890,3.5910,9
2010-04-09,10:40:00,3.5900,3.5910,3.5885,3.5885,5
2010-04-09,10:45:00,3.5890,3.5890,3.5870,3.5875,11
2010-04-09,10:50:00,3.5890,3.5895,3.5885,3.5895,6
2010-04-09,10:55:00,3.5870,3.5895,3.5870,3.5880,7
2010-04-09,11:00:00,3.5885,3.5885,3.5870,3.5880,3
2010-04-09,11:05:00,3.5885,3.5900,3.5885,3.5900,7
2010-04-09,11:10:00,3.5925,3.5925,3.5895,3.5895,19
2010-04-09,11:15:00,3.5910,3.5910,3.5910,3.5910,1
2010-04-09,11:20:00,3.5900,3.5900,3.5900,3.5900,3
2010-04-09,11:25:00,3.5910,3.5920,3.5910,3.5920,8
2010-04-09,11:30:00,3.5930,3.5940,3.5930,3.5930,23
2010-04-09,11:35:00,3.5945,3.5955,3.5945,3.5945,4
2010-04-09,11:40:00,3.5945,3.5945,3.5935,3.5935,3
2010-04-09,11:45:00,3.5935,3.5945,3.5915,3.5925,11
2010-04-09,11:50:00,3.5940,3.5940,3.5940,3.5940,7
2010-04-09,12:00:00,3.5945,3.5945,3.5945,3.5945,2
2010-04-09,12:05:00,3.5950,3.5950,3.5940,3.5940,3
2010-04-09,12:10:00,3.5955,3.5965,3.5955,3.5955,10
2010-04-09,12:15:00,3.5955,3.5965,3.5955,3.5960,7
2010-04-09,12:20:00,3.5960,3.5960,3.5930,3.5955,15
2010-04-09,12:25:00,3.5950,3.5955,3.5950,3.5955,11
2010-04-09,12:30:00,3.5945,3.5955,3.5925,3.5940,8
2010-04-09,12:35:00,3.5940,3.5955,3.5940,3.5955,21
2010-04-09,12:40:00,3.5955,3.5955,3.5950,3.5950,13
2010-04-09,12:45:00,3.5955,3.5955,3.5945,3.5945,16
2010-04-09,12:50:00,3.5940,3.5950,3.5935,3.5950,8
2010-04-09,12:55:00,3.5955,3.5955,3.5950,3.5950,3
2010-04-09,13:00:00,3.5945,3.5950,3.5945,3.5945,3
2010-04-09,13:05:00,3.5950,3.5950,3.5945,3.5945,4
2010-04-09,13:10:00,3.5945,3.5945,3.5925,3.5935,12
2010-04-09,13:15:00,3.5925,3.5930,3.5920,3.5920,10
2010-04-09,13:20:00,3.5915,3.5915,3.5895,3.5910,10
2010-04-09,13:30:00,3.5915,3.5965,3.5915,3.5965,10
2010-04-09,13:35:00,3.5965,3.5990,3.5960,3.5970,36
2010-04-09,13:40:00,3.5970,3.5975,3.5960,3.5970,16
2010-04-09,13:45:00,3.5975,3.5980,3.5965,3.5970,21
2010-04-09,13:50:00,3.5965,3.5980,3.5955,3.5955,13
2010-04-09,13:55:00,3.5960,3.5960,3.5960,3.5960,6
2010-04-09,14:00:00,3.5965,3.6080,3.5965,3.6080,201
2010-04-09,14:05:00,3.6055,3.6065,3.6040,3.6045,55
2010-04-09,14:10:00,3.6050,3.6060,3.6040,3.6055,19
2010-04-09,14:15:00,3.6055,3.6075,3.6055,3.6060,42
2010-04-09,14:20:00,3.6060,3.6065,3.6040,3.6055,9
2010-04-09,14:25:00,3.6040,3.6065,3.6030,3.6050,33
2010-04-09,14:30:00,3.6055,3.6080,3.6050,3.6050,57
2010-04-09,14:35:00,3.6050,3.6095,3.6040,3.6085,47
2010-04-09,14:40:00,3.6085,3.6100,3.6060,3.6085,67
2010-04-09,14:45:00,3.6085,3.6090,3.6065,3.6070,21
2010-04-09,14:50:00,3.6065,3.6090,3.6065,3.6070,38
2010-04-09,14:55:00,3.6075,3.6120,3.6070,3.6115,57
2010-04-09,15:00:00,3.6125,3.6155,3.6120,3.6140,63
2010-04-09,15:05:00,3.6155,3.6155,3.6110,3.6115,104
2010-04-09,15:10:00,3.6115,3.6160,3.6115,3.6160,47
2010-04-09,15:15:00,3.6155,3.6155,3.6100,3.6100,49
2010-04-09,15:20:00,3.6095,3.6120,3.6075,3.6105,36
2010-04-09,15:25:00,3.6115,3.6120,3.6070,3.6070,36
2010-04-09,15:30:00,3.6095,3.6100,3.6095,3.6095,9
2010-04-09,15:35:00,3.6110,3.6110,3.6065,3.6065,36
2010-04-09,15:40:00,3.6075,3.6080,3.6075,3.6075,3
2010-04-09,15:45:00,3.6075,3.6105,3.6070,3.6100,30
2010-04-09,15:50:00,3.6105,3.6140,3.6090,3.6135,61
2010-04-09,15:55:00,3.6140,3.6145,3.6110,3.6120,35
2010-04-09,16:00:00,3.6130,3.6165,3.6120,3.6130,72
2010-04-09,16:05:00,3.6130,3.6150,3.6130,3.6140,30
2010-04-09,16:10:00,3.6145,3.6175,3.6130,3.6175,37
2010-04-09,16:15:00,3.6160,3.6175,3.6160,3.6165,47
2010-04-09,16:20:00,3.6165,3.6175,3.6155,3.6160,64
2010-04-09,16:25:00,3.6165,3.6165,3.6135,3.6135,31
2010-04-09,16:30:00,3.6135,3.6155,3.6130,3.6155,52
2010-04-09,16:35:00,3.6155,3.6170,3.6155,3.6170,12
2010-04-09,16:40:00,3.6170,3.6210,3.6165,3.6195,93
2010-04-09,16:45:00,3.6205,3.6235,3.6200,3.6200,99
2010-04-09,16:50:00,3.6210,3.6215,3.6190,3.6215,26
2010-04-09,16:55:00,3.6210,3.6220,3.6185,3.6190,34
2010-04-09,17:00:00,3.6190,3.6190,3.6165,3.6170,44
2010-04-09,17:05:00,3.6175,3.6195,3.6175,3.6195,13
2010-04-09,17:10:00,3.6190,3.6195,3.6155,3.6155,31
2010-04-09,17:15:00,3.6160,3.6165,3.6135,3.6135,48
2010-04-09,17:20:00,3.6130,3.6165,3.6125,3.6135,72
2010-04-09,17:25:00,3.6135,3.6155,3.6130,3.6155,23
2010-04-09,17:30:00,3.6150,3.6150,3.6120,3.6125,41
2010-04-09,17:35:00,3.6125,3.6155,3.6125,3.6150,35
2010-04-09,17:40:00,3.6150,3.6165,3.6135,3.6135,71
2010-04-09,17:45:00,3.6140,3.6160,3.6140,3.6160,23
2010-04-09,17:50:00,3.6160,3.6175,3.6150,3.6155,21
2010-04-09,17:55:00,3.6155,3.6160,3.6140,3.6160,16
2010-04-09,18:00:00,3.6155,3.6165,3.6125,3.6145,64
2010-04-09,18:05:00,3.6145,3.6145,3.6090,3.6115,92
2010-04-09,18:10:00,3.6120,3.6140,3.6115,3.6140,28
2010-04-09,18:15:00,3.6140,3.6145,3.6115,3.6120,12
2010-04-09,18:20:00,3.6130,3.6130,3.6110,3.6110,24
2010-04-09,18:25:00,3.6120,3.6130,3.6115,3.6120,31
2010-04-09,18:30:00,3.6115,3.6115,3.6070,3.6080,68
2010-04-09,18:35:00,3.6075,3.6100,3.6070,3.6100,18
2010-04-09,18:40:00,3.6100,3.6100,3.6060,3.6060,90
2010-04-09,18:45:00,3.6070,3.6070,3.6060,3.6065,39
2010-04-09,18:50:00,3.6060,3.6065,3.6045,3.6060,73
2010-04-09,18:55:00,3.6065,3.6110,3.6060,3.6090,83
2010-04-09,19:00:00,3.6085,3.6095,3.6045,3.6045,104
2010-04-09,19:05:00,3.6045,3.6045,3.6010,3.6020,111
2010-04-09,19:10:00,3.6020,3.6040,3.6020,3.6030,39
2010-04-09,19:15:00,3.6030,3.6040,3.6010,3.6015,39
2010-04-09,19:20:00,3.6020,3.6055,3.6020,3.6045,18
2010-04-09,19:25:00,3.6060,3.6090,3.6045,3.6090,27
2010-04-09,19:30:00,3.6090,3.6090,3.6010,3.6010,70
2010-04-09,19:35:00,3.6010,3.6030,3.6005,3.6015,117
2010-04-09,19:40:00,3.6020,3.6025,3.6010,3.6025,25
2010-04-09,19:45:00,3.6025,3.6035,3.6010,3.6015,90
2010-04-09,19:50:00,3.6010,3.6020,3.6005,3.6005,25
2010-04-09,19:55:00,3.6015,3.6025,3.6015,3.6015,22
2010-04-09,20:00:00,3.6010,3.6010,3.5985,3.6000,65
2010-04-09,20:05:00,3.6000,3.6000,3.5950,3.5950,230
2010-04-09,20:10:00,3.5965,3.6035,3.5945,3.5970,505
2010-04-09,20:15:00,3.5970,3.5985,3.5930,3.5945,270
2010-04-09,20:20:00,3.5940,3.5985,3.5930,3.5940,196
2010-04-09,20:25:00,3.5930,3.5980,3.5920,3.5970,166
2010-04-09,20:30:00,3.5970,3.6030,3.5970,3.6025,133
2010-04-09,20:35:00,3.6020,3.6035,3.5985,3.6030,289
2010-04-09,20:40:00,3.6030,3.6075,3.6025,3.6060,261
2010-04-09,20:45:00,3.6060,3.6075,3.6045,3.6065,45
2010-04-09,20:50:00,3.6065,3.6090,3.6060,3.6060,73
2010-04-09,20:55:00,3.6055,3.6070,3.6030,3.6030,55
2010-04-09,21:00:00,3.6030,3.6050,3.6025,3.6045,24
2010-04-09,21:05:00,3.6035,3.6035,3.5980,3.5990,147
2010-04-09,21:10:00,3.6005,3.6020,3.5965,3.6000,94
2010-04-09,21:15:00,3.5990,3.6030,3.5975,3.6030,120
2010-04-09,21:20:00,3.6030,3.6055,3.6005,3.6005,55
2010-04-09,21:25:00,3.6000,3.6005,3.5980,3.6005,58
2010-04-09,21:30:00,3.6010,3.6065,3.6000,3.6045,117
2010-04-09,21:35:00,3.6050,3.6090,3.6025,3.6065,311
2010-04-09,21:40:00,3.6065,3.6110,3.6055,3.6075,409
2010-04-09,21:45:00,3.6075,3.6110,3.5990,3.5995,390
2010-04-09,21:50:00,3.5995,3.6075,3.5990,3.6000,472
2010-04-09,21:55:00,3.6010,3.6045,3.5955,3.6040,274
2010-04-09,22:00:00,3.6045,3.6090,3.6030,3.6045,294
2010-04-09,22:05:00,3.6045,3.6110,3.6045,3.6110,243
2010-04-09,22:10:00,3.6110,3.6115,3.6050,3.6050,233
2010-04-09,22:15:00,3.6050,3.6085,3.6040,3.6050,132
2010-04-09,22:20:00,3.6065,3.6070,3.6045,3.6045,69
2010-04-09,22:25:00,3.6050,3.6060,3.5905,3.5995,343
2010-04-09,22:30:00,3.6000,3.6025,3.5840,3.5850,840
2010-04-09,22:35:00,3.5845,3.5955,3.5835,3.5930,522
2010-04-09,22:40:00,3.5925,3.5950,3.5880,3.5910,237
2010-04-09,22:45:00,3.5925,3.6000,3.5925,3.5945,228
2010-04-09,22:50:00,3.5940,3.6010,3.5935,3.5980,176
2010-04-09,22:55:00,3.5980,3.6000,3.5925,3.5940,176
2010-04-09,23:00:00,3.5940,3.5955,3.5895,3.5920,146
2010-04-09,23:05:00,3.5905,3.5910,3.5865,3.5895,179
2010-04-09,23:10:00,3.5890,3.5925,3.5855,3.5915,168
2010-04-09,23:15:00,3.5925,3.5980,3.5920,3.5965,125
2010-04-09,23:20:00,3.5960,3.6000,3.5950,3.5970,235
2010-04-09,23:25:00,3.5970,3.5980,3.5905,3.5925,198
2010-04-09,23:30:00,3.5925,3.5980,3.5925,3.5930,136
2010-04-09,23:35:00,3.5940,3.5945,3.5870,3.5910,207
2010-04-09,23:40:00,3.5915,3.5935,3.5905,3.5920,161
2010-04-09,23:45:00,3.5920,3.5935,3.5910,3.5920,72
2010-04-09,23:50:00,3.5920,3.5940,3.5910,3.5935,79
2010-04-09,23:55:00,3.5935,3.5970,3.5920,3.5940,200
2010-04-10,00:00:00,3.5930,3.5945,3.5905,3.5925,110
2010-04-10,00:05:00,3.5920,3.5950,3.5920,3.5930,51
2010-04-10,00:10:00,3.5930,3.5945,3.5910,3.5940,74
2010-04-10,00:15:00,3.5950,3.5950,3.5925,3.5935,37
2010-04-10,00:20:00,3.5945,3.5955,3.5935,3.5950,78
2010-04-10,00:25:00,3.5955,3.5955,3.5915,3.5915,93
2010-04-10,00:30:00,3.5920,3.5920,3.5890,3.5900,76
2010-04-10,00:35:00,3.5905,3.5970,3.5905,3.5945,168
2010-04-10,00:40:00,3.5945,3.5970,3.5945,3.5960,76
2010-04-10,00:45:00,3.5965,3.5980,3.5955,3.5970,90
2010-04-10,00:50:00,3.5965,3.5970,3.5940,3.5940,92
2010-04-10,00:55:00,3.5940,3.5960,3.5875,3.5885,407
2010-04-10,01:00:00,3.5885,3.5920,3.5845,3.5850,236
2010-04-10,01:05:00,3.5860,3.5885,3.5855,3.5885,147
2010-04-10,01:10:00,3.5875,3.5890,3.5860,3.5885,46
2010-04-10,01:15:00,3.5895,3.5935,3.5860,3.5925,117
2010-04-10,01:20:00,3.5920,3.5925,3.5875,3.5895,118
2010-04-10,01:25:00,3.5900,3.5925,3.5880,3.5905,89
2010-04-10,01:30:00,3.5900,3.5905,3.5890,3.5905,21
2010-04-10,01:35:00,3.5905,3.5905,3.5895,3.5900,23
2010-04-10,01:40:00,3.5900,3.5905,3.5890,3.5905,26
2010-04-10,01:45:00,3.5905,3.5905,3.5890,3.5895,44
2010-04-10,01:50:00,3.5895,3.5900,3.5870,3.5880,40
2010-04-10,01:55:00,3.5870,3.5890,3.5870,3.5880,64
2010-04-10,02:00:00,3.5875,3.5875,3.5850,3.5850,35
2010-04-10,02:05:00,3.5850,3.5885,3.5850,3.5880,40
2010-04-10,02:10:00,3.5875,3.5885,3.5865,3.5870,30
2010-04-10,02:15:00,3.5875,3.5875,3.5860,3.5860,10
2010-04-10,02:20:00,3.5865,3.5870,3.5850,3.5870,12
2010-04-10,02:25:00,3.5865,3.5875,3.5730,3.5780,78
2010-04-10,02:30:00,3.5800,3.5825,3.5800,3.5815,32
2010-04-10,02:35:00,3.5825,3.5845,3.5820,3.5840,16
2010-04-10,02:40:00,3.5830,3.5830,3.5830,3.5830,2
2010-04-10,02:45:00,3.5820,3.5840,3.5820,3.5840,4
2010-04-10,02:50:00,3.5820,3.5820,3.5820,3.5820,1
2010-04-10,02:55:00,3.5845,3.5855,3.5825,3.5825,10
2010-04-10,03:00:00,3.5840,3.5875,3.5820,3.5865,13
2010-04-10,03:05:00,3.5870,3.5885,3.5855,3.5855,34
2010-04-10,03:15:00,3.5875,3.5885,3.5875,3.5880,5
2010-04-10,03:20:00,3.5875,3.5890,3.5875,3.5890,6
2010-04-10,03:25:00,3.5890,3.5890,3.5880,3.5890,4
2010-04-10,03:30:00,3.5900,3.5900,3.5885,3.5890,9
2010-04-10,03:35:00,3.5875,3.5875,3.5865,3.5865,8
2010-04-10,03:40:00,3.5860,3.5860,3.5825,3.5825,19
2010-04-10,03:45:00,3.5835,3.5900,3.5835,3.5880,65
2010-04-10,03:50:00,3.5890,3.5955,3.5890,3.5955,37
2010-04-10,03:55:00,3.5955,3.5970,3.5930,3.5935,28
2010-04-10,04:00:00,3.5935,3.5950,3.5925,3.5950,6
2010-04-10,04:05:00,3.5950,3.5950,3.5930,3.5950,4
2010-04-10,04:10:00,3.5940,3.5940,3.5940,3.5940,1
2010-04-10,04:15:00,3.5940,3.5940,3.5940,3.5940,2
2010-04-10,04:20:00,3.5940,3.5940,3.5940,3.5940,4
2010-04-10,04:25:00,3.5940,3.5940,3.5940,3.5940,1
2010-04-10,04:30:00,3.5925,3.5925,3.5910,3.5910,3
2010-04-10,04:35:00,3.5905,3.5930,3.5900,3.5900,5
2010-04-10,04:40:00,3.5920,3.5920,3.5910,3.5910,10
2010-04-10,04:45:00,3.5910,3.5910,3.5910,3.5910,1
2010-04-10,04:50:00,3.5905,3.5910,3.5905,3.5910,2
2010-04-10,04:55:00,3.5910,3.5920,3.5905,3.5905,5
2010-04-10,05:00:00,3.5905,3.5940,3.5905,3.5910,7
2010-04-10,05:05:00,3.5910,3.5935,3.5910,3.5935,3
2010-04-10,05:10:00,3.5940,3.5940,3.5835,3.5890,38
2010-04-10,05:20:00,3.5900,3.5900,3.5900,3.5900,1
2010-04-12,06:00:00,3.5990,3.6175,3.5990,3.6065,70
2010-04-12,06:05:00,3.6065,3.6085,3.6025,3.6025,18
2010-04-12,06:10:00,3.6080,3.6140,3.6080,3.6100,24
2010-04-12,06:15:00,3.6125,3.6130,3.6100,3.6110,17
2010-04-12,06:20:00,3.6110,3.6110,3.6100,3.6110,18
2010-04-12,06:25:00,3.6115,3.6145,3.6115,3.6145,4
2010-04-12,06:30:00,3.6145,3.6145,3.6120,3.6120,3
2010-04-12,06:35:00,3.6115,3.6130,3.6115,3.6130,3
2010-04-12,06:45:00,3.6140,3.6140,3.6140,3.6140,1
2010-04-12,06:55:00,3.6110,3.6150,3.6100,3.6150,6
2010-04-12,07:00:00,3.6155,3.6190,3.6155,3.6190,10
2010-04-12,07:05:00,3.6190,3.6300,3.6185,3.6250,72
2010-04-12,07:10:00,3.6255,3.6295,3.6255,3.6270,45
2010-04-12,07:15:00,3.6280,3.6800,3.6270,3.6510,245
2010-04-12,07:20:00,3.6520,3.6615,3.6435,3.6440,94
2010-04-12,07:25:00,3.6430,3.6470,3.6430,3.6470,33
2010-04-12,07:30:00,3.6480,3.6480,3.6445,3.6480,15
2010-04-12,07:35:00,3.6480,3.6515,3.6480,3.6500,35
2010-04-12,07:40:00,3.6500,3.6500,3.6460,3.6460,24
2010-04-12,07:45:00,3.6450,3.6465,3.6430,3.6450,25
2010-04-12,07:50:00,3.6440,3.6465,3.6440,3.6465,9
2010-04-12,07:55:00,3.6475,3.6475,3.6420,3.6425,79
2010-04-12,08:00:00,3.6420,3.6420,3.6180,3.6210,209
2010-04-12,08:05:00,3.6215,3.6270,3.6215,3.6220,44
2010-04-12,08:10:00,3.6225,3.6265,3.6205,3.6220,53
2010-04-12,08:15:00,3.6200,3.6245,3.6185,3.6230,59
2010-04-12,08:20:00,3.6225,3.6245,3.6225,3.6245,13
2010-04-12,08:25:00,3.6255,3.6260,3.6245,3.6260,7
2010-04-12,08:30:00,3.6250,3.6265,3.6245,3.6245,21
2010-04-12,08:35:00,3.6225,3.6245,3.6225,3.6245,6
2010-04-12,08:40:00,3.6250,3.6250,3.6220,3.6230,6
2010-04-12,08:45:00,3.6245,3.6245,3.6235,3.6235,9
2010-04-12,08:50:00,3.6245,3.6245,3.6205,3.6205,22
2010-04-12,08:55:00,3.6220,3.6230,3.6205,3.6215,28
2010-04-12,09:00:00,3.6240,3.6420,3.6240,3.6420,123
2010-04-12,09:05:00,3.6420,3.6470,3.6400,3.6450,122
2010-04-12,09:10:00,3.6465,3.6480,3.6415,3.6420,66
2010-04-12,09:15:00,3.6415,3.6450,3.6370,3.6375,48
2010-04-12,09:20:00,3.6370,3.6450,3.6370,3.6450,43
2010-04-12,09:25:00,3.6460,3.6465,3.6445,3.6445,11
2010-04-12,09:30:00,3.6445,3.6480,3.6435,3.6470,27
2010-04-12,09:35:00,3.6470,3.6475,3.6445,3.6445,14
2010-04-12,09:40:00,3.6430,3.6475,3.6430,3.6455,12
2010-04-12,09:45:00,3.6445,3.6445,3.6410,3.6430,26
2010-04-12,09:50:00,3.6430,3.6440,3.6425,3.6440,13
2010-04-12,09:55:00,3.6435,3.6445,3.6435,3.6435,8
2010-04-12,10:00:00,3.6415,3.6440,3.6410,3.6410,12
2010-04-12,10:05:00,3.6420,3.6420,3.6380,3.6410,37
2010-04-12,10:10:00,3.6385,3.6410,3.6365,3.6410,13
2010-04-12,10:15:00,3.6400,3.6430,3.6380,3.6430,23
2010-04-12,10:20:00,3.6400,3.6430,3.6400,3.6410,4
2010-04-12,10:25:00,3.6410,3.6410,3.6380,3.6380,10
2010-04-12,10:30:00,3.6400,3.6400,3.6400,3.6400,1
2010-04-12,10:35:00,3.6395,3.6395,3.6360,3.6360,16
2010-04-12,10:40:00,3.6360,3.6400,3.6355,3.6375,34
2010-04-12,10:45:00,3.6395,3.6395,3.6380,3.6380,4
2010-04-12,10:50:00,3.6375,3.6380,3.6370,3.6380,9
2010-04-12,10:55:00,3.6380,3.6380,3.6370,3.6375,4
2010-04-12,11:05:00,3.6380,3.6380,3.6375,3.6380,5
2010-04-12,11:10:00,3.6390,3.6390,3.6385,3.6385,2
2010-04-12,11:15:00,3.6365,3.6380,3.6360,3.6380,8
2010-04-12,11:20:00,3.6360,3.6360,3.6340,3.6340,10
2010-04-12,11:25:00,3.6335,3.6335,3.6255,3.6255,54
2010-04-12,11:30:00,3.6255,3.6295,3.6250,3.6265,46
2010-04-12,11:35:00,3.6280,3.6300,3.6265,3.6290,13
2010-04-12,11:40:00,3.6305,3.6325,3.6305,3.6325,2
2010-04-12,11:45:00,3.6335,3.6335,3.6335,3.6335,2
2010-04-12,11:50:00,3.6325,3.6330,3.6310,3.6330,4
2010-04-12,11:55:00,3.6330,3.6335,3.6300,3.6300,4
2010-04-12,12:00:00,3.6300,3.6320,3.6300,3.6320,3
2010-04-12,12:05:00,3.6300,3.6300,3.6300,3.6300,1
2010-04-12,12:10:00,3.6300,3.6300,3.6290,3.6300,8
2010-04-12,12:15:00,3.6300,3.6305,3.6280,3.6290,16
2010-04-12,12:20:00,3.6290,3.6300,3.6290,3.6295,7
2010-04-12,12:25:00,3.6310,3.6315,3.6295,3.6295,4
2010-04-12,12:30:00,3.6285,3.6285,3.6205,3.6215,153
2010-04-12,12:35:00,3.6210,3.6240,3.6205,3.6225,20
2010-04-12,12:40:00,3.6230,3.6245,3.6215,3.6235,23
2010-04-12,12:45:00,3.6225,3.6235,3.6210,3.6230,47
2010-04-12,12:50:00,3.6230,3.6265,3.6225,3.6265,14
2010-04-12,12:55:00,3.6260,3.6295,3.6250,3.6285,41
2010-04-12,13:00:00,3.6280,3.6280,3.6280,3.6280,6
2010-04-12,13:05:00,3.6250,3.6250,3.6240,3.6240,8
2010-04-12,13:10:00,3.6245,3.6245,3.6215,3.6215,13
2010-04-12,13:15:00,3.6210,3.6220,3.6210,3.6220,10
2010-04-12,13:20:00,3.6225,3.6250,3.6225,3.6250,13
2010-04-12,13:25:00,3.6250,3.6260,3.6250,3.6255,19
2010-04-12,13:30:00,3.6260,3.6260,3.6220,3.6235,27
2010-04-12,13:35:00,3.6245,3.6250,3.6200,3.6210,18
2010-04-12,13:40:00,3.6225,3.6230,3.6205,3.6210,26
2010-04-12,13:45:00,3.6200,3.6230,3.6195,3.6230,21
2010-04-12,13:50:00,3.6235,3.6235,3.6210,3.6210,10
2010-04-12,13:55:00,3.6210,3.6220,3.6205,3.6220,9
2010-04-12,14:00:00,3.6195,3.6210,3.6190,3.6200,21
2010-04-12,14:05:00,3.6195,3.6195,3.6145,3.6160,112
2010-04-12,14:10:00,3.6165,3.6185,3.6150,3.6150,26
2010-04-12,14:15:00,3.6150,3.6170,3.6150,3.6165,16
2010-04-12,14:20:00,3.6160,3.6160,3.6130,3.6135,49
2010-04-12,14:25:00,3.6140,3.6145,3.6135,3.6135,24
2010-04-12,14:30:00,3.6140,3.6145,3.6120,3.6140,49
2010-04-12,14:35:00,3.6130,3.6150,3.6120,3.6120,12
2010-04-12,14:40:00,3.6115,3.6120,3.6095,3.6115,135
2010-04-12,14:45:00,3.6115,3.6140,3.6110,3.6140,61
2010-04-12,14:50:00,3.6125,3.6130,3.6115,3.6115,29
2010-04-12,14:55:00,3.6110,3.6140,3.6105,3.6140,24
2010-04-12,15:00:00,3.6135,3.6170,3.6135,3.6170,82
2010-04-12,15:05:00,3.6160,3.6230,3.6160,3.6220,118
2010-04-12,15:10:00,3.6225,3.6230,3.6155,3.6175,100
2010-04-12,15:15:00,3.6155,3.6165,3.6130,3.6145,32
2010-04-12,15:20:00,3.6140,3.6200,3.6140,3.6195,59
2010-04-12,15:25:00,3.6195,3.6220,3.6175,3.6200,57
2010-04-12,15:30:00,3.6205,3.6225,3.6200,3.6210,24
2010-04-12,15:35:00,3.6215,3.6220,3.6195,3.6200,35
2010-04-12,15:40:00,3.6190,3.6190,3.6170,3.6185,49
2010-04-12,15:45:00,3.6190,3.6195,3.6170,3.6170,19
2010-04-12,15:50:00,3.6160,3.6200,3.6145,3.6200,68
2010-04-12,15:55:00,3.6180,3.6180,3.6165,3.6175,16
2010-04-12,16:00:00,3.6175,3.6190,3.6170,3.6185,26
2010-04-12,16:05:00,3.6190,3.6220,3.6185,3.6220,59
2010-04-12,16:10:00,3.6220,3.6275,3.6220,3.6260,190
2010-04-12,16:15:00,3.6260,3.6260,3.6220,3.6225,56
2010-04-12,16:20:00,3.6230,3.6320,3.6225,3.6315,171
2010-04-12,16:25:00,3.6320,3.6330,3.6295,3.6300,217
2010-04-12,16:30:00,3.6305,3.6330,3.6295,3.6305,121
2010-04-12,16:35:00,3.6300,3.6300,3.6255,3.6260,88
2010-04-12,16:40:00,3.6255,3.6270,3.6240,3.6240,72
2010-04-12,16:45:00,3.6240,3.6265,3.6240,3.6265,52
2010-04-12,16:50:00,3.6270,3.6310,3.6265,3.6280,64
2010-04-12,16:55:00,3.6275,3.6275,3.6245,3.6260,29
2010-04-12,17:00:00,3.6255,3.6255,3.6220,3.6250,27
2010-04-12,17:05:00,3.6250,3.6270,3.6240,3.6245,100
2010-04-12,17:10:00,3.6245,3.6265,3.6245,3.6260,15
2010-04-12,17:15:00,3.6260,3.6260,3.6215,3.6230,32
2010-04-12,17:20:00,3.6225,3.6230,3.6220,3.6220,9
2010-04-12,17:25:00,3.6215,3.6235,3.6200,3.6235,42
2010-04-12,17:30:00,3.6230,3.6230,3.6200,3.6205,18
2010-04-12,17:35:00,3.6215,3.6235,3.6200,3.6235,27
2010-04-12,17:40:00,3.6230,3.6235,3.6200,3.6200,47
2010-04-12,17:45:00,3.6205,3.6205,3.6190,3.6205,45
2010-04-12,17:50:00,3.6195,3.6195,3.6155,3.6155,110
2010-04-12,17:55:00,3.6150,3.6200,3.6150,3.6185,39
2010-04-12,18:00:00,3.6165,3.6215,3.6165,3.6205,28
2010-04-12,18:05:00,3.6215,3.6215,3.6175,3.6190,39
2010-04-12,18:10:00,3.6185,3.6195,3.6160,3.6170,35
2010-04-12,18:15:00,3.6180,3.6230,3.6175,3.6215,41
2010-04-12,18:20:00,3.6215,3.6230,3.6165,3.6170,61
2010-04-12,18:25:00,3.6175,3.6175,3.6150,3.6160,55
2010-04-12,18:30:00,3.6175,3.6210,3.6165,3.6185,26
2010-04-12,18:35:00,3.6175,3.6210,3.6155,3.6185,69
2010-04-12,18:40:00,3.6185,3.6250,3.6185,3.6220,67
2010-04-12,18:45:00,3.6230,3.6240,3.6215,3.6225,29
2010-04-12,18:50:00,3.6225,3.6225,3.6200,3.6205,12
2010-04-12,18:55:00,3.6205,3.6220,3.6200,3.6210,34
2010-04-12,19:00:00,3.6205,3.6215,3.6180,3.6195,52
2010-04-12,19:05:00,3.6195,3.6210,3.6190,3.6195,46
2010-04-12,19:10:00,3.6195,3.6195,3.6160,3.6170,65
2010-04-12,19:15:00,3.6170,3.6200,3.6105,3.6120,178
2010-04-12,19:20:00,3.6120,3.6150,3.6105,3.6125,97
2010-04-12,19:25:00,3.6120,3.6120,3.6055,3.6060,205
2010-04-12,19:30:00,3.6050,3.6050,3.6010,3.6040,219
2010-04-12,19:35:00,3.6030,3.6095,3.6010,3.6075,186
2010-04-12,19:40:00,3.6070,3.6075,3.6025,3.6040,75
2010-04-12,19:45:00,3.6035,3.6100,3.6010,3.6100,172
2010-04-12,19:50:00,3.6095,3.6100,3.6050,3.6075,79
2010-04-12,19:55:00,3.6085,3.6090,3.6075,3.6090,39
2010-04-12,20:00:00,3.6085,3.6095,3.6050,3.6095,138
2010-04-12,20:05:00,3.6105,3.6145,3.6095,3.6095,146
2010-04-12,20:10:00,3.6105,3.6150,3.6090,3.6100,168
2010-04-12,20:15:00,3.6115,3.6155,3.6115,3.6155,121
2010-04-12,20:20:00,3.6155,3.6165,3.6135,3.6160,191
2010-04-12,20:25:00,3.6150,3.6150,3.6090,3.6110,157
2010-04-12,20:30:00,3.6100,3.6105,3.6065,3.6075,210
2010-04-12,20:35:00,3.6080,3.6120,3.6020,3.6025,222
2010-04-12,20:40:00,3.6020,3.6050,3.5965,3.5985,639
2010-04-12,20:45:00,3.5980,3.5990,3.5930,3.5970,421
2010-04-12,20:50:00,3.5965,3.5970,3.5930,3.5950,655
2010-04-12,20:55:00,3.5950,3.5955,3.5875,3.5955,443
2010-04-12,21:00:00,3.5955,3.5980,3.5930,3.5945,473
2010-04-12,21:05:00,3.5940,3.6020,3.5925,3.6010,475
2010-04-12,21:10:00,3.6005,3.6020,3.5985,3.5990,162
2010-04-12,21:15:00,3.5995,3.6030,3.5995,3.6025,154
2010-04-12,21:20:00,3.6030,3.6040,3.5980,3.6000,113
2010-04-12,21:25:00,3.6010,3.6050,3.6000,3.6050,83
2010-04-12,21:30:00,3.6050,3.6105,3.6040,3.6105,256
2010-04-12,21:35:00,3.6110,3.6165,3.6100,3.6125,709
2010-04-12,21:40:00,3.6130,3.6165,3.6110,3.6165,317
2010-04-12,21:45:00,3.6165,3.6185,3.6095,3.6100,262
2010-04-12,21:50:00,3.6095,3.6115,3.6050,3.6060,173
2010-04-12,21:55:00,3.6065,3.6075,3.5985,3.5990,333
2010-04-12,22:00:00,3.5985,3.6040,3.5975,3.6040,277
2010-04-12,22:05:00,3.6040,3.6080,3.6005,3.6020,202
2010-04-12,22:10:00,3.6020,3.6025,3.5980,3.6015,291
2010-04-12,22:15:00,3.6010,3.6010,3.5910,3.5915,397
2010-04-12,22:20:00,3.5930,3.5975,3.5915,3.5955,355
2010-04-12,22:25:00,3.5955,3.6045,3.5955,3.6045,242
2010-04-12,22:30:00,3.6045,3.6050,3.5985,3.6035,179
2010-04-12,22:35:00,3.6020,3.6020,3.5940,3.5955,255
2010-04-12,22:40:00,3.5955,3.6040,3.5955,3.6030,268
2010-04-12,22:45:00,3.6025,3.6050,3.6010,3.6030,144
2010-04-12,22:50:00,3.6030,3.6055,3.6010,3.6030,129
2010-04-12,22:55:00,3.6030,3.6090,3.6030,3.6065,164
2010-04-12,23:00:00,3.6055,3.6080,3.6045,3.6070,111
2010-04-12,23:05:00,3.6070,3.6090,3.6050,3.6050,175
2010-04-12,23:10:00,3.6050,3.6065,3.6045,3.6045,131
2010-04-12,23:15:00,3.6050,3.6050,3.5995,3.5995,132
2010-04-12,23:20:00,3.6005,3.6035,3.5995,3.6005,218
2010-04-12,23:25:00,3.6010,3.6025,3.5980,3.5980,163
2010-04-12,23:30:00,3.5980,3.5990,3.5955,3.5970,162
2010-04-12,23:35:00,3.5970,3.6015,3.5970,3.6015,139
2010-04-12,23:40:00,3.6010,3.6045,3.6010,3.6030,134
2010-04-12,23:45:00,3.6030,3.6050,3.6005,3.6005,103
2010-04-12,23:50:00,3.6005,3.6035,3.5940,3.5955,242
2010-04-12,23:55:00,3.5940,3.5940,3.5775,3.5810,1038
2010-04-13,00:00:00,3.5805,3.5820,3.5745,3.5745,552
2010-04-13,00:05:00,3.5740,3.5740,3.5630,3.5725,1130
2010-04-13,00:10:00,3.5725,3.5750,3.5695,3.5740,260
2010-04-13,00:15:00,3.5745,3.5750,3.5720,3.5750,162
2010-04-13,00:20:00,3.5740,3.5760,3.5715,3.5730,161
2010-04-13,00:25:00,3.5730,3.5735,3.5665,3.5685,234
2010-04-13,00:30:00,3.5675,3.5690,3.5670,3.5685,175
2010-04-13,00:35:00,3.5690,3.5695,3.5640,3.5645,141
2010-04-13,00:40:00,3.5650,3.5650,3.5580,3.5635,448
2010-04-13,00:45:00,3.5635,3.5670,3.5635,3.5660,228
2010-04-13,00:50:00,3.5665,3.5670,3.5635,3.5670,358
2010-04-13,00:55:00,3.5665,3.5675,3.5640,3.5645,304
2010-04-13,01:00:00,3.5650,3.5665,3.5650,3.5660,233
2010-04-13,01:05:00,3.5660,3.5675,3.5650,3.5665,164
2010-04-13,01:10:00,3.5670,3.5675,3.5660,3.5670,78
2010-04-13,01:15:00,3.5660,3.5670,3.5660,3.5670,57
2010-04-13,01:20:00,3.5670,3.5675,3.5665,3.5675,42
2010-04-13,01:25:00,3.5675,3.5680,3.5645,3.5655,109
2010-04-13,01:30:00,3.5670,3.5670,3.5600,3.5600,171
2010-04-13,01:35:00,3.5610,3.5615,3.5605,3.5615,83
2010-04-13,01:40:00,3.5615,3.5615,3.5600,3.5605,139
2010-04-13,01:45:00,3.5605,3.5615,3.5600,3.5610,69
2010-04-13,01:50:00,3.5615,3.5620,3.5600,3.5610,79
2010-04-13,01:55:00,3.5610,3.5610,3.5580,3.5590,103
2010-04-13,02:00:00,3.5595,3.5600,3.5570,3.5570,53
2010-04-13,02:05:00,3.5570,3.5600,3.5550,3.5560,90
2010-04-13,02:10:00,3.5550,3.5560,3.5540,3.5550,42
2010-04-13,02:15:00,3.5545,3.5560,3.5525,3.5525,59
2010-04-13,02:20:00,3.5520,3.5540,3.5520,3.5530,46
2010-04-13,02:25:00,3.5535,3.5555,3.5535,3.5555,27
2010-04-13,02:30:00,3.5555,3.5570,3.5550,3.5570,45
2010-04-13,02:35:00,3.5555,3.5585,3.5555,3.5585,26
2010-04-13,02:40:00,3.5575,3.5590,3.5565,3.5590,27
2010-04-13,02:45:00,3.5585,3.5595,3.5570,3.5575,15
2010-04-13,02:50:00,3.5575,3.5575,3.5570,3.5570,10
2010-04-13,02:55:00,3.5565,3.5565,3.5555,3.5555,10
2010-04-13,03:00:00,3.5550,3.5565,3.5535,3.5545,11
2010-04-13,03:05:00,3.5530,3.5530,3.5520,3.5520,11
2010-04-13,03:10:00,3.5515,3.5520,3.5510,3.5515,18
2010-04-13,03:15:00,3.5520,3.5520,3.5510,3.5510,30
2010-04-13,03:20:00,3.5505,3.5510,3.5485,3.5485,100
2010-04-13,03:25:00,3.5480,3.5490,3.5470,3.5485,34
2010-04-13,03:30:00,3.5645,3.5645,3.5485,3.5530,10
2010-04-13,03:35:00,3.5500,3.5510,3.5490,3.5500,12
2010-04-13,03:40:00,3.5510,3.5510,3.5485,3.5495,5
2010-04-13,03:45:00,3.5480,3.5505,3.5475,3.5475,18
2010-04-13,03:50:00,3.5490,3.5495,3.5470,3.5480,21
2010-04-13,03:55:00,3.5500,3.5525,3.5500,3.5525,23
2010-04-13,04:00:00,3.5515,3.5530,3.5515,3.5525,7
2010-04-13,04:10:00,3.5530,3.5530,3.5530,3.5530,8
2010-04-13,04:15:00,3.5530,3.5530,3.5530,3.5530,2
2010-04-13,04:20:00,3.5540,3.5570,3.5540,3.5570,12
2010-04-13,04:25:00,3.5555,3.5555,3.5545,3.5545,3
2010-04-13,04:30:00,3.5540,3.5560,3.5540,3.5545,6
2010-04-13,04:35:00,3.5545,3.5645,3.5525,3.5525,6
2010-04-13,04:40:00,3.5525,3.5525,3.5525,3.5525,2
2010-04-13,04:45:00,3.5510,3.5575,3.5510,3.5550,13
2010-04-13,04:50:00,3.5570,3.5575,3.5550,3.5575,13
2010-04-13,04:55:00,3.5560,3.5560,3.5560,3.5560,1
2010-04-13,05:00:00,3.5580,3.5580,3.5575,3.5575,6
2010-04-13,05:05:00,3.5560,3.5565,3.5560,3.5565,3
2010-04-13,05:10:00,3.5560,3.5570,3.5550,3.5550,13
2010-04-13,05:15:00,3.5645,3.5645,3.5645,3.5645,1
2010-04-13,06:00:00,3.5600,3.5600,3.5515,3.5545,13
2010-04-13,06:05:00,3.5515,3.5555,3.5515,3.5555,2
2010-04-13,06:10:00,3.5525,3.5565,3.5500,3.5510,9
2010-04-13,06:15:00,3.5540,3.5545,3.5540,3.5545,2
2010-04-13,06:20:00,3.5560,3.5560,3.5560,3.5560,1
2010-04-13,06:35:00,3.5530,3.5530,3.5530,3.5530,2
2010-04-13,06:40:00,3.5505,3.5505,3.5480,3.5490,6
2010-04-13,06:45:00,3.5485,3.5485,3.5485,3.5485,2
2010-04-13,06:50:00,3.5485,3.5525,3.5485,3.5525,3
2010-04-13,06:55:00,3.5490,3.5500,3.5475,3.5475,11
2010-04-13,07:00:00,3.5470,3.5500,3.5470,3.5500,10
2010-04-13,07:10:00,3.5500,3.5500,3.5500,3.5500,3
2010-04-13,07:15:00,3.5500,3.5500,3.5500,3.5500,1
2010-04-13,07:25:00,3.5500,3.5500,3.5500,3.5500,1
2010-04-13,07:30:00,3.5495,3.5535,3.5495,3.5535,11
2010-04-13,07:35:00,3.5515,3.5515,3.5515,3.5515,6
2010-04-13,07:50:00,3.5520,3.5520,3.5515,3.5515,3
2010-04-13,07:55:00,3.5540,3.5550,3.5540,3.5550,9
2010-04-13,08:00:00,3.5530,3.5580,3.5505,3.5505,36
2010-04-13,08:05:00,3.5510,3.5545,3.5500,3.5540,39
2010-04-13,08:10:00,3.5550,3.5600,3.5530,3.5600,21
2010-04-13,08:15:00,3.5600,3.5600,3.5560,3.5565,41
2010-04-13,08:20:00,3.5565,3.5580,3.5565,3.5580,6
2010-04-13,08:25:00,3.5570,3.5580,3.5565,3.5580,12
2010-04-13,08:30:00,3.5590,3.5590,3.5585,3.5585,3
2010-04-13,08:35:00,3.5595,3.5620,3.5595,3.5615,17
2010-04-13,08:40:00,3.5605,3.5625,3.5600,3.5625,10
2010-04-13,08:45:00,3.5610,3.5615,3.5600,3.5600,3
2010-04-13,08:50:00,3.5595,3.5595,3.5595,3.5595,6
2010-04-13,08:55:00,3.5595,3.5640,3.5585,3.5640,94
2010-04-13,09:00:00,3.5635,3.5645,3.5585,3.5625,151
2010-04-13,09:05:00,3.5635,3.5635,3.5620,3.5620,18
2010-04-13,09:10:00,3.5630,3.5630,3.5600,3.5615,104
2010-04-13,09:15:00,3.5620,3.5630,3.5620,3.5620,37
2010-04-13,09:20:00,3.5610,3.5620,3.5595,3.5600,40
2010-04-13,09:25:00,3.5600,3.5620,3.5590,3.5620,66
2010-04-13,09:30:00,3.5620,3.5620,3.5595,3.5620,58
2010-04-13,09:35:00,3.5620,3.5670,3.5615,3.5665,115
2010-04-13,09:40:00,3.5670,3.5725,3.5660,3.5690,106
2010-04-13,09:45:00,3.5690,3.5715,3.5685,3.5715,25
2010-04-13,09:50:00,3.5715,3.5735,3.5700,3.5735,40
2010-04-13,09:55:00,3.5740,3.5760,3.5720,3.5740,48
2010-04-13,10:00:00,3.5750,3.5770,3.5750,3.5770,26
2010-04-13,10:05:00,3.5765,3.5780,3.5750,3.5760,37
2010-04-13,10:10:00,3.5760,3.5765,3.5740,3.5750,41
2010-04-13,10:15:00,3.5750,3.5755,3.5730,3.5730,19
2010-04-13,10:20:00,3.5730,3.5740,3.5720,3.5725,17
2010-04-13,10:25:00,3.5720,3.5770,3.5720,3.5770,23
2010-04-13,10:30:00,3.5760,3.5765,3.5745,3.5745,15
2010-04-13,10:35:00,3.5765,3.5765,3.5750,3.5750,9
2010-04-13,10:40:00,3.5750,3.5750,3.5735,3.5750,37
2010-04-13,10:45:00,3.5750,3.5765,3.5745,3.5760,16
2010-04-13,10:50:00,3.5750,3.5750,3.5745,3.5745,9
2010-04-13,10:55:00,3.5760,3.5765,3.5760,3.5765,25
2010-04-13,11:00:00,3.5765,3.5765,3.5730,3.5730,63
2010-04-13,11:05:00,3.5730,3.5730,3.5705,3.5705,41
2010-04-13,11:10:00,3.5705,3.5710,3.5650,3.5655,38
2010-04-13,11:15:00,3.5655,3.5670,3.5650,3.5650,30
2010-04-13,11:20:00,3.5650,3.5670,3.5620,3.5660,80
2010-04-13,11:25:00,3.5645,3.5645,3.5620,3.5645,20
2010-04-13,11:30:00,3.5625,3.5685,3.5625,3.5685,39
2010-04-13,11:35:00,3.5660,3.5685,3.5655,3.5655,5
2010-04-13,11:40:00,3.5665,3.5665,3.5605,3.5615,37
2010-04-13,11:45:00,3.5625,3.5655,3.5620,3.5620,12
2010-04-13,11:50:00,3.5615,3.5615,3.5560,3.5575,69
2010-04-13,11:55:00,3.5570,3.5595,3.5555,3.5595,20
2010-04-13,12:00:00,3.5585,3.5600,3.5565,3.5580,51
2010-04-13,12:05:00,3.5600,3.5600,3.5595,3.5600,4
2010-04-13,12:10:00,3.5595,3.5595,3.5570,3.5575,9
2010-04-13,12:15:00,3.5580,3.5580,3.5570,3.5570,8
2010-04-13,12:20:00,3.5570,3.5580,3.5560,3.5560,19
2010-04-13,12:25:00,3.5560,3.5560,3.5545,3.5550,35
2010-04-13,12:30:00,3.5550,3.5550,3.5510,3.5510,73
2010-04-13,12:35:00,3.5510,3.5510,3.5485,3.5500,72
2010-04-13,12:40:00,3.5495,3.5500,3.5490,3.5490,15
2010-04-13,12:45:00,3.5490,3.5490,3.5475,3.5480,65
2010-04-13,12:50:00,3.5485,3.5495,3.5480,3.5480,44
2010-04-13,12:55:00,3.5485,3.5485,3.5440,3.5450,122
2010-04-13,13:00:00,3.5450,3.5485,3.5450,3.5475,43
2010-04-13,13:05:00,3.5475,3.5480,3.5460,3.5480,44
2010-04-13,13:10:00,3.5480,3.5500,3.5480,3.5490,38
2010-04-13,13:15:00,3.5485,3.5505,3.5485,3.5500,28
2010-04-13,13:20:00,3.5505,3.5530,3.5505,3.5525,48
2010-04-13,13:25:00,3.5525,3.5550,3.5520,3.5530,15
2010-04-13,13:30:00,3.5535,3.5585,3.5535,3.5585,70
2010-04-13,13:35:00,3.5590,3.5615,3.5585,3.5595,40
2010-04-13,13:40:00,3.5595,3.5600,3.5585,3.5590,19
2010-04-13,13:45:00,3.5590,3.5615,3.5580,3.5615,30
2010-04-13,13:50:00,3.5610,3.5620,3.5595,3.5605,41
2010-04-13,13:55:00,3.5610,3.5645,3.5605,3.5645,55
2010-04-13,14:00:00,3.5650,3.5650,3.5600,3.5630,100
2010-04-13,14:05:00,3.5630,3.5640,3.5625,3.5630,28
2010-04-13,14:10:00,3.5630,3.5685,3.5630,3.5680,81
2010-04-13,14:15:00,3.5680,3.5685,3.5670,3.5670,40
2010-04-13,14:20:00,3.5665,3.5675,3.5660,3.5660,33
2010-04-13,14:25:00,3.5665,3.5670,3.5650,3.5660,32
2010-04-13,14:30:00,3.5660,3.5680,3.5655,3.5665,26
2010-04-13,14:35:00,3.5660,3.5675,3.5650,3.5675,73
2010-04-13,14:40:00,3.5680,3.5680,3.5635,3.5635,36
2010-04-13,14:45:00,3.5640,3.5670,3.5635,3.5670,40
2010-04-13,14:50:00,3.5675,3.5705,3.5660,3.5700,27
2010-04-13,14:55:00,3.5695,3.5700,3.5680,3.5680,19
2010-04-13,15:00:00,3.5685,3.5700,3.5675,3.5690,39
2010-04-13,15:05:00,3.5695,3.5770,3.5690,3.5750,194
2010-04-13,15:10:00,3.5750,3.5765,3.5720,3.5725,123
2010-04-13,15:15:00,3.5730,3.5735,3.5705,3.5705,86
2010-04-13,15:20:00,3.5705,3.5710,3.5690,3.5700,34
2010-04-13,15:25:00,3.5700,3.5705,3.5690,3.5695,30
2010-04-13,15:30:00,3.5700,3.5705,3.5675,3.5690,73
2010-04-13,15:35:00,3.5685,3.5685,3.5630,3.5665,113
2010-04-13,15:40:00,3.5660,3.5685,3.5660,3.5660,66
2010-04-13,15:45:00,3.5660,3.5670,3.5655,3.5660,77
2010-04-13,15:50:00,3.5655,3.5655,3.5605,3.5605,143
2010-04-13,15:55:00,3.5605,3.5610,3.5595,3.5605,95
2010-04-13,16:00:00,3.5600,3.5610,3.5580,3.5610,71
2010-04-13,16:05:00,3.5615,3.5620,3.5605,3.5605,17
2010-04-13,16:10:00,3.5605,3.5655,3.5600,3.5655,34
2010-04-13,16:15:00,3.5645,3.5650,3.5605,3.5605,39
2010-04-13,16:20:00,3.5605,3.5610,3.5585,3.5605,39
2010-04-13,16:25:00,3.5600,3.5640,3.5595,3.5635,38
2010-04-13,16:30:00,3.5640,3.5645,3.5625,3.5640,53
2010-04-13,16:35:00,3.5630,3.5630,3.5615,3.5625,40
2010-04-13,16:40:00,3.5615,3.5630,3.5615,3.5630,47
2010-04-13,16:45:00,3.5625,3.5670,3.5625,3.5660,22
2010-04-13,16:50:00,3.5650,3.5650,3.5580,3.5580,50
2010-04-13,16:55:00,3.5580,3.5610,3.5565,3.5565,52
2010-04-13,17:00:00,3.5575,3.5610,3.5575,3.5610,28
2010-04-13,17:05:00,3.5610,3.5610,3.5550,3.5570,42
2010-04-13,17:10:00,3.5565,3.5590,3.5560,3.5590,20
2010-04-13,17:15:00,3.5585,3.5655,3.5585,3.5630,64
2010-04-13,17:20:00,3.5630,3.5645,3.5590,3.5590,68
2010-04-13,17:25:00,3.5595,3.5600,3.5565,3.5570,31
2010-04-13,17:30:00,3.5570,3.5625,3.5555,3.5600,39
2010-04-13,17:35:00,3.5605,3.5605,3.5565,3.5570,50
2010-04-13,17:40:00,3.5565,3.5580,3.5565,3.5580,35
2010-04-13,17:45:00,3.5570,3.5635,3.5560,3.5630,43
2010-04-13,17:50:00,3.5630,3.5630,3.5610,3.5615,17
2010-04-13,17:55:00,3.5610,3.5625,3.5585,3.5625,91
2010-04-13,18:00:00,3.5630,3.5635,3.5615,3.5630,27
2010-04-13,18:05:00,3.5615,3.5620,3.5595,3.5605,22
2010-04-13,18:10:00,3.5595,3.5605,3.5585,3.5600,26
2010-04-13,18:15:00,3.5605,3.5655,3.5605,3.5650,62
2010-04-13,18:20:00,3.5650,3.5655,3.5645,3.5650,13
2010-04-13,18:25:00,3.5650,3.5690,3.5650,3.5670,67
2010-04-13,18:30:00,3.5670,3.5715,3.5670,3.5705,87
2010-04-13,18:35:00,3.5695,3.5705,3.5680,3.5680,28
2010-04-13,18:40:00,3.5680,3.5715,3.5680,3.5705,58
2010-04-13,18:45:00,3.5710,3.5720,3.5670,3.5690,50
2010-04-13,18:50:00,3.5690,3.5690,3.5645,3.5665,38
2010-04-13,18:55:00,3.5670,3.5675,3.5650,3.5670,29
2010-04-13,19:00:00,3.5670,3.5690,3.5670,3.5680,15
2010-04-13,19:05:00,3.5675,3.5675,3.5650,3.5675,39
2010-04-13,19:10:00,3.5675,3.5695,3.5665,3.5675,19
2010-04-13,19:15:00,3.5680,3.5725,3.5675,3.5720,107
2010-04-13,19:20:00,3.5720,3.5755,3.5720,3.5740,93
2010-04-13,19:25:00,3.5745,3.5750,3.5680,3.5680,107
2010-04-13,19:30:00,3.5690,3.5720,3.5645,3.5700,143
2010-04-13,19:35:00,3.5705,3.5725,3.5685,3.5695,82
2010-04-13,19:40:00,3.5695,3.5725,3.5685,3.5720,83
2010-04-13,19:45:00,3.5720,3.5725,3.5710,3.5725,61
2010-04-13,19:50:00,3.5705,3.5730,3.5700,3.5705,33
2010-04-13,19:55:00,3.5705,3.5720,3.5700,3.5700,41
2010-04-13,20:00:00,3.5700,3.5700,3.5685,3.5695,68
2010-04-13,20:05:00,3.5690,3.5705,3.5655,3.5655,101
2010-04-13,20:10:00,3.5660,3.5715,3.5660,3.5675,277
2010-04-13,20:15:00,3.5675,3.5685,3.5655,3.5680,146
2010-04-13,20:20:00,3.5680,3.5700,3.5670,3.5700,73
2010-04-13,20:25:00,3.5705,3.5725,3.5680,3.5685,182
2010-04-13,20:30:00,3.5680,3.5690,3.5675,3.5680,163
2010-04-13,20:35:00,3.5680,3.5680,3.5645,3.5675,155
2010-04-13,20:40:00,3.5670,3.5740,3.5665,3.5730,416
2010-04-13,20:45:00,3.5730,3.5755,3.5725,3.5735,179
2010-04-13,20:50:00,3.5730,3.5765,3.5725,3.5750,205
2010-04-13,20:55:00,3.5740,3.5780,3.5730,3.5750,272
2010-04-13,21:00:00,3.5750,3.5825,3.5730,3.5825,541
2010-04-13,21:05:00,3.5820,3.5860,3.5820,3.5830,534
2010-04-13,21:10:00,3.5825,3.5895,3.5815,3.5890,498
2010-04-13,21:15:00,3.5885,3.5915,3.5845,3.5870,448
2010-04-13,21:20:00,3.5875,3.5890,3.5840,3.5870,189
2010-04-13,21:25:00,3.5880,3.5945,3.5875,3.5910,316
2010-04-13,21:30:00,3.5905,3.5940,3.5855,3.5860,165
2010-04-13,21:35:00,3.5855,3.5860,3.5770,3.5800,617
2010-04-13,21:40:00,3.5800,3.5805,3.5710,3.5780,506
2010-04-13,21:45:00,3.5780,3.5825,3.5745,3.5820,256
2010-04-13,21:50:00,3.5815,3.5870,3.5755,3.5785,245
2010-04-13,21:55:00,3.5785,3.5800,3.5725,3.5735,188
2010-04-13,22:00:00,3.5735,3.5760,3.5695,3.5755,385
2010-04-13,22:05:00,3.5750,3.5755,3.5705,3.5750,279
2010-04-13,22:10:00,3.5750,3.5750,3.5685,3.5700,612
2010-04-13,22:15:00,3.5695,3.5740,3.5690,3.5700,467
2010-04-13,22:20:00,3.5700,3.5700,3.5575,3.5635,830
2010-04-13,22:25:00,3.5635,3.5660,3.5585,3.5620,418
2010-04-13,22:30:00,3.5620,3.5625,3.5515,3.5580,708
2010-04-13,22:35:00,3.5580,3.5585,3.5485,3.5540,844
2010-04-13,22:40:00,3.5535,3.5630,3.5535,3.5625,493
2010-04-13,22:45:00,3.5625,3.5665,3.5610,3.5610,317
2010-04-13,22:50:00,3.5615,3.5675,3.5615,3.5670,345
2010-04-13,22:55:00,3.5670,3.5670,3.5605,3.5630,274
2010-04-13,23:00:00,3.5625,3.5640,3.5575,3.5615,204
2010-04-13,23:05:00,3.5605,3.5650,3.5590,3.5625,189
2010-04-13,23:10:00,3.5625,3.5670,3.5590,3.5655,338
2010-04-13,23:15:00,3.5655,3.5775,3.5650,3.5770,518
2010-04-13,23:20:00,3.5765,3.5875,3.5765,3.5825,682
2010-04-13,23:25:00,3.5825,3.5920,3.5815,3.5880,698
2010-04-13,23:30:00,3.5885,3.5975,3.5880,3.5930,957
2010-04-13,23:35:00,3.5935,3.5965,3.5905,3.5915,403
2010-04-13,23:40:00,3.5915,3.5920,3.5875,3.5875,243
2010-04-13,23:45:00,3.5875,3.5875,3.5745,3.5785,536
2010-04-13,23:50:00,3.5775,3.5795,3.5735,3.5765,396
2010-04-13,23:55:00,3.5765,3.5845,3.5765,3.5840,247
2010-04-14,00:00:00,3.5840,3.5880,3.5835,3.5835,198
2010-04-14,00:05:00,3.5840,3.5875,3.5825,3.5870,102
2010-04-14,00:10:00,3.5870,3.5940,3.5870,3.5925,200
2010-04-14,00:15:00,3.5925,3.5975,3.5925,3.5970,202
2010-04-14,00:20:00,3.5965,3.6020,3.5950,3.5995,562
2010-04-14,00:25:00,3.6000,3.6030,3.5975,3.5980,277
2010-04-14,00:30:00,3.5985,3.5985,3.5960,3.5965,100
2010-04-14,00:35:00,3.5960,3.5970,3.5935,3.5940,190
2010-04-14,00:40:00,3.5940,3.5965,3.5940,3.5955,140
2010-04-14,00:45:00,3.5960,3.5965,3.5915,3.5935,169
2010-04-14,00:50:00,3.5940,3.5965,3.5925,3.5965,150
2010-04-14,00:55:00,3.5965,3.6020,3.5965,3.6010,390
2010-04-14,01:00:00,3.6005,3.6005,3.5960,3.5970,177
2010-04-14,01:05:00,3.5965,3.5965,3.5925,3.5930,121
2010-04-14,01:10:00,3.5930,3.5955,3.5930,3.5955,59
2010-04-14,01:15:00,3.5950,3.5950,3.5930,3.5940,54
2010-04-14,01:20:00,3.5945,3.5950,3.5920,3.5940,177
2010-04-14,01:25:00,3.5935,3.5950,3.5910,3.5910,101
2010-04-14,01:30:00,3.5915,3.6005,3.5910,3.5950,88
2010-04-14,01:35:00,3.5950,3.5965,3.5935,3.5955,42
2010-04-14,01:40:00,3.5960,3.5965,3.5930,3.5930,52
2010-04-14,01:45:00,3.5925,3.5955,3.5925,3.5955,38
2010-04-14,01:50:00,3.5960,3.6020,3.5960,3.6015,104
2010-04-14,01:55:00,3.6015,3.6015,3.6000,3.6010,79
2010-04-14,02:00:00,3.6015,3.6030,3.5980,3.5980,39
2010-04-14,02:05:00,3.5985,3.6010,3.5935,3.5935,84
2010-04-14,02:10:00,3.5965,3.5965,3.5925,3.5955,53
2010-04-14,02:15:00,3.5965,3.5980,3.5960,3.5980,17
2010-04-14,02:20:00,3.5980,3.5980,3.5930,3.5930,25
2010-04-14,02:25:00,3.5935,3.5950,3.5930,3.5950,21
2010-04-14,02:30:00,3.5925,3.5940,3.5900,3.5900,51
2010-04-14,02:35:00,3.5910,3.5925,3.5910,3.5910,9
2010-04-14,02:40:00,3.5935,3.5950,3.5935,3.5950,3
2010-04-14,02:45:00,3.5925,3.5935,3.5925,3.5935,2
2010-04-14,02:50:00,3.5950,3.5955,3.5950,3.5955,2
2010-04-14,02:55:00,3.5960,3.5960,3.5930,3.5950,18
2010-04-14,03:00:00,3.5925,3.5955,3.5925,3.5945,12
2010-04-14,03:05:00,3.5940,3.5940,3.5930,3.5930,5
2010-04-14,03:10:00,3.5930,3.5935,3.5925,3.5930,13
2010-04-14,03:15:00,3.5930,3.5975,3.5920,3.5975,21
2010-04-14,03:20:00,3.5975,3.6020,3.5975,3.6020,29
2010-04-14,03:25:00,3.5995,3.6000,3.5985,3.5995,17
2010-04-14,03:30:00,3.6005,3.6020,3.5990,3.6020,34
2010-04-14,03:35:00,3.6010,3.6015,3.6000,3.6015,10
2010-04-14,03:40:00,3.6000,3.6010,3.5975,3.5985,17
2010-04-14,03:45:00,3.5980,3.5985,3.5955,3.5965,32
2010-04-14,03:50:00,3.5985,3.5985,3.5975,3.5975,8
2010-04-14,03:55:00,3.5965,3.5965,3.5940,3.5960,9
2010-04-14,04:00:00,3.5960,3.5960,3.5930,3.5930,11
2010-04-14,04:05:00,3.5935,3.5955,3.5930,3.5955,10
2010-04-14,04:10:00,3.5970,3.5970,3.5930,3.5930,12
2010-04-14,04:15:00,3.5925,3.5940,3.5920,3.5940,22
2010-04-14,04:20:00,3.5955,3.5955,3.5945,3.5945,5
2010-04-14,04:25:00,3.5950,3.5955,3.5950,3.5955,2
2010-04-14,04:30:00,3.5955,3.5955,3.5945,3.5945,3
2010-04-14,04:35:00,3.5930,3.6005,3.5925,3.5965,9
2010-04-14,04:40:00,3.5975,3.5995,3.5975,3.5995,8
2010-04-14,04:45:00,3.6005,3.6025,3.6000,3.6020,21
2010-04-14,04:50:00,3.6005,3.6020,3.6005,3.6015,6
2010-04-14,04:55:00,3.6010,3.6010,3.6000,3.6010,7
2010-04-14,05:00:00,3.6010,3.6015,3.6000,3.6015,6
2010-04-14,05:05:00,3.6015,3.6015,3.6000,3.6000,7
2010-04-14,05:10:00,3.6015,3.6025,3.5955,3.5955,16
2010-04-14,05:15:00,3.6005,3.6005,3.6005,3.6005,1
2010-04-14,06:00:00,3.5940,3.5950,3.5875,3.5880,31
2010-04-14,06:05:00,3.5905,3.5905,3.5905,3.5905,2
2010-04-14,06:10:00,3.5910,3.5950,3.5910,3.5950,4
2010-04-14,06:15:00,3.5950,3.5955,3.5915,3.5955,11
2010-04-14,06:25:00,3.5925,3.5925,3.5905,3.5905,4
2010-04-14,06:35:00,3.5925,3.5925,3.5925,3.5925,1
2010-04-14,06:40:00,3.5945,3.5945,3.5945,3.5945,1
2010-04-14,06:45:00,3.5945,3.5965,3.5945,3.5965,2
2010-04-14,06:50:00,3.5970,3.5975,3.5970,3.5970,3
2010-04-14,07:05:00,3.5965,3.5965,3.5950,3.5965,24
2010-04-14,07:10:00,3.5945,3.5970,3.5945,3.5970,5
2010-04-14,07:15:00,3.5960,3.5960,3.5960,3.5960,3
2010-04-14,07:20:00,3.5950,3.5950,3.5940,3.5940,7
2010-04-14,07:25:00,3.5940,3.5975,3.5940,3.5975,5
2010-04-14,07:30:00,3.5950,3.5960,3.5950,3.5955,5
2010-04-14,07:45:00,3.5975,3.5975,3.5955,3.5955,2
2010-04-14,07:50:00,3.5980,3.5990,3.5980,3.5990,8
2010-04-14,07:55:00,3.5990,3.5990,3.5990,3.5990,1
2010-04-14,08:00:00,3.5995,3.5995,3.5970,3.5990,6
2010-04-14,08:05:00,3.5990,3.5990,3.5990,3.5990,1
2010-04-14,08:10:00,3.5990,3.6030,3.5990,3.6030,46
2010-04-14,08:15:00,3.6030,3.6090,3.6020,3.6075,48
2010-04-14,08:20:00,3.6085,3.6090,3.6055,3.6075,43
2010-04-14,08:25:00,3.6065,3.6075,3.6065,3.6070,9
2010-04-14,08:30:00,3.6050,3.6080,3.6050,3.6080,39
2010-04-14,08:35:00,3.6070,3.6070,3.6045,3.6045,8
2010-04-14,08:40:00,3.6045,3.6085,3.6045,3.6080,36
2010-04-14,08:45:00,3.6080,3.6090,3.6070,3.6085,19
2010-04-14,08:50:00,3.6085,3.6160,3.6085,3.6100,122
2010-04-14,08:55:00,3.6095,3.6095,3.6075,3.6095,6
2010-04-14,09:00:00,3.6080,3.6115,3.6080,3.6100,48
2010-04-14,09:05:00,3.6095,3.6115,3.6085,3.6090,45
2010-04-14,09:10:00,3.6085,3.6100,3.6075,3.6100,17
2010-04-14,09:15:00,3.6115,3.6125,3.6090,3.6105,18
2010-04-14,09:20:00,3.6090,3.6115,3.6080,3.6080,15
2010-04-14,09:25:00,3.6085,3.6085,3.6055,3.6055,11
2010-04-14,09:30:00,3.6055,3.6055,3.6000,3.6040,25
2010-04-14,09:35:00,3.6020,3.6050,3.6020,3.6050,6
2010-04-14,09:40:00,3.6050,3.6060,3.6040,3.6040,32
2010-04-14,09:45:00,3.6040,3.6040,3.6015,3.6015,19
2010-04-14,09:50:00,3.6015,3.6025,3.6005,3.6025,15
2010-04-14,09:55:00,3.6025,3.6025,3.6010,3.6010,6
2010-04-14,10:00:00,3.6010,3.6020,3.6000,3.6020,13
2010-04-14,10:05:00,3.6020,3.6020,3.5975,3.5975,9
2010-04-14,10:10:00,3.5985,3.6025,3.5985,3.6025,17
2010-04-14,10:15:00,3.6020,3.6020,3.6020,3.6020,1
2010-04-14,10:20:00,3.6015,3.6015,3.6000,3.6000,21
2010-04-14,10:25:00,3.6000,3.6000,3.5985,3.5985,9
2010-04-14,10:30:00,3.6005,3.6010,3.6000,3.6000,11
2010-04-14,10:35:00,3.6010,3.6015,3.6000,3.6010,23
2010-04-14,10:40:00,3.6005,3.6010,3.6000,3.6010,9
2010-04-14,10:45:00,3.6010,3.6020,3.6000,3.6000,12
2010-04-14,10:50:00,3.6000,3.6035,3.6000,3.6030,12
2010-04-14,10:55:00,3.6010,3.6020,3.6005,3.6020,8
2010-04-14,11:00:00,3.6020,3.6035,3.6020,3.6035,2
2010-04-14,11:05:00,3.6035,3.6050,3.6000,3.6035,33
2010-04-14,11:10:00,3.6035,3.6050,3.6035,3.6045,20
2010-04-14,11:15:00,3.6020,3.6040,3.6015,3.6015,6
2010-04-14,11:20:00,3.6030,3.6030,3.6030,3.6030,1
2010-04-14,11:25:00,3.6035,3.6045,3.6030,3.6045,8
2010-04-14,11:30:00,3.6060,3.6060,3.6050,3.6060,5
2010-04-14,11:35:00,3.6060,3.6065,3.6060,3.6060,7
2010-04-14,11:40:00,3.6070,3.6075,3.6070,3.6075,4
2010-04-14,11:45:00,3.6060,3.6090,3.6060,3.6090,8
2010-04-14,11:50:00,3.6090,3.6090,3.6085,3.6090,4
2010-04-14,11:55:00,3.6095,3.6140,3.6090,3.6100,48
2010-04-14,12:00:00,3.6110,3.6110,3.6105,3.6110,3
2010-04-14,12:05:00,3.6100,3.6100,3.6095,3.6095,4
2010-04-14,12:10:00,3.6080,3.6080,3.6080,3.6080,3
2010-04-14,12:15:00,3.6080,3.6085,3.6080,3.6085,2
2010-04-14,12:20:00,3.6080,3.6080,3.6080,3.6080,1
2010-04-14,12:30:00,3.6080,3.6080,3.6080,3.6080,2
2010-04-14,12:35:00,3.6080,3.6080,3.6080,3.6080,1
2010-04-14,12:40:00,3.6080,3.6080,3.6025,3.6075,16
2010-04-14,12:50:00,3.6090,3.6090,3.6090,3.6090,1
2010-04-14,12:55:00,3.6090,3.6090,3.6090,3.6090,2
2010-04-14,13:05:00,3.6085,3.6090,3.6080,3.6080,8
2010-04-14,13:10:00,3.6090,3.6090,3.6090,3.6090,1
2010-04-14,13:15:00,3.6090,3.6090,3.6090,3.6090,1
2010-04-14,13:20:00,3.6090,3.6095,3.6090,3.6095,6
2010-04-14,13:30:00,3.6105,3.6110,3.6080,3.6080,10
2010-04-14,13:35:00,3.6075,3.6075,3.6075,3.6075,2
2010-04-14,13:40:00,3.6090,3.6110,3.6090,3.6100,14
2010-04-14,13:45:00,3.6105,3.6115,3.6105,3.6110,11
2010-04-14,13:50:00,3.6110,3.6115,3.6095,3.6100,50
2010-04-14,13:55:00,3.6095,3.6120,3.6085,3.6120,24
2010-04-14,14:00:00,3.6125,3.6130,3.6090,3.6100,9
2010-04-14,14:05:00,3.6110,3.6125,3.6100,3.6100,7
2010-04-14,14:10:00,3.6120,3.6120,3.6095,3.6095,11
2010-04-14,14:15:00,3.6090,3.6090,3.6090,3.6090,3
2010-04-14,14:20:00,3.6085,3.6085,3.6085,3.6085,2
2010-04-14,14:25:00,3.6090,3.6090,3.6090,3.6090,5
2010-04-14,14:30:00,3.6085,3.6085,3.6080,3.6080,3
2010-04-14,14:35:00,3.6080,3.6095,3.6050,3.6050,17
2010-04-14,14:40:00,3.6050,3.6055,3.6005,3.6005,37
2010-04-14,14:45:00,3.6005,3.6020,3.5985,3.6010,69
2010-04-14,14:50:00,3.6010,3.6010,3.5960,3.5975,67
2010-04-14,14:55:00,3.5980,3.6020,3.5980,3.6020,37
2010-04-14,15:00:00,3.6005,3.6075,3.6005,3.6045,62
2010-04-14,15:05:00,3.6060,3.6075,3.6045,3.6045,23
2010-04-14,15:10:00,3.6035,3.6050,3.6030,3.6030,14
2010-04-14,15:15:00,3.6030,3.6030,3.5970,3.5970,26
2010-04-14,15:20:00,3.5990,3.6000,3.5940,3.5955,57
2010-04-14,15:25:00,3.5950,3.5965,3.5925,3.5930,27
2010-04-14,15:30:00,3.5930,3.5950,3.5920,3.5940,32
2010-04-14,15:35:00,3.5945,3.5955,3.5935,3.5945,23
2010-04-14,15:40:00,3.5950,3.5950,3.5900,3.5940,118
2010-04-14,15:45:00,3.5945,3.6000,3.5945,3.5995,57
2010-04-14,15:50:00,3.5985,3.6005,3.5975,3.6005,30
2010-04-14,15:55:00,3.5975,3.6005,3.5960,3.6000,25
2010-04-14,16:00:00,3.6000,3.6035,3.5990,3.6030,25
2010-04-14,16:05:00,3.6030,3.6060,3.6030,3.6050,27
2010-04-14,16:10:00,3.6045,3.6080,3.6040,3.6075,74
2010-04-14,16:15:00,3.6080,3.6110,3.6070,3.6100,102
2010-04-14,16:20:00,3.6080,3.6095,3.6080,3.6095,7
2010-04-14,16:25:00,3.6095,3.6100,3.6070,3.6085,55
2010-04-14,16:30:00,3.6075,3.6080,3.6065,3.6080,22
2010-04-14,16:35:00,3.6075,3.6080,3.6065,3.6075,14
2010-04-14,16:40:00,3.6080,3.6085,3.6075,3.6075,18
2010-04-14,16:45:00,3.6070,3.6070,3.5985,3.5990,136
2010-04-14,16:50:00,3.6000,3.6015,3.5990,3.6010,19
2010-04-14,16:55:00,3.6015,3.6030,3.6015,3.6030,21
2010-04-14,17:00:00,3.6020,3.6020,3.5995,3.5995,15
2010-04-14,17:05:00,3.6000,3.6005,3.5985,3.5990,33
2010-04-14,17:10:00,3.5985,3.5985,3.5965,3.5980,90
2010-04-14,17:15:00,3.5985,3.5985,3.5965,3.5985,12
2010-04-14,17:20:00,3.5990,3.6010,3.5985,3.5985,21
2010-04-14,17:25:00,3.5990,3.6015,3.5980,3.6010,60
2010-04-14,17:30:00,3.6005,3.6010,3.6005,3.6010,16
2010-04-14,17:35:00,3.6015,3.6035,3.6015,3.6035,16
2010-04-14,17:40:00,3.6035,3.6050,3.6035,3.6050,23
2010-04-14,17:45:00,3.6050,3.6050,3.6010,3.6025,62
2010-04-14,17:50:00,3.6025,3.6030,3.6025,3.6030,9
2010-04-14,17:55:00,3.6030,3.6035,3.6005,3.6005,23
2010-04-14,18:00:00,3.6010,3.6010,3.5990,3.6000,6
2010-04-14,18:05:00,3.5990,3.5990,3.5970,3.5975,35
2010-04-14,18:10:00,3.5975,3.6000,3.5975,3.5995,27
2010-04-14,18:15:00,3.5985,3.5990,3.5975,3.5990,30
2010-04-14,18:20:00,3.5990,3.6010,3.5990,3.5995,16
2010-04-14,18:25:00,3.5990,3.6005,3.5990,3.6005,22
2010-04-14,18:30:00,3.6005,3.6035,3.6000,3.6035,62
2010-04-14,18:35:00,3.6030,3.6060,3.6025,3.6060,37
2010-04-14,18:40:00,3.6035,3.6055,3.6030,3.6055,27
2010-04-14,18:45:00,3.6050,3.6050,3.6030,3.6045,31
2010-04-14,18:50:00,3.6045,3.6100,3.6045,3.6085,173
2010-04-14,18:55:00,3.6090,3.6100,3.6050,3.6050,71
2010-04-14,19:00:00,3.6045,3.6095,3.6030,3.6070,59
2010-04-14,19:05:00,3.6060,3.6105,3.6060,3.6080,63
2010-04-14,19:10:00,3.6070,3.6070,3.6055,3.6060,12
2010-04-14,19:15:00,3.6060,3.6060,3.6040,3.6045,27
2010-04-14,19:20:00,3.6060,3.6060,3.6035,3.6045,22
2010-04-14,19:25:00,3.6045,3.6100,3.6045,3.6080,55
2010-04-14,19:30:00,3.6080,3.6095,3.6060,3.6065,83
2010-04-14,19:35:00,3.6060,3.6100,3.6055,3.6055,117
2010-04-14,19:40:00,3.6060,3.6100,3.6060,3.6060,84
2010-04-14,19:45:00,3.6060,3.6080,3.6055,3.6075,65
2010-04-14,19:50:00,3.6075,3.6075,3.6055,3.6065,38
2010-04-14,19:55:00,3.6070,3.6100,3.6065,3.6100,75
2010-04-14,20:00:00,3.6100,3.6100,3.6085,3.6095,39
2010-04-14,20:05:00,3.6100,3.6120,3.6090,3.6120,140
2010-04-14,20:10:00,3.6115,3.6170,3.6100,3.6160,192
2010-04-14,20:15:00,3.6150,3.6185,3.6145,3.6170,147
2010-04-14,20:20:00,3.6170,3.6185,3.6155,3.6175,226
2010-04-14,20:25:00,3.6180,3.6185,3.6175,3.6175,109
2010-04-14,20:30:00,3.6175,3.6185,3.6070,3.6105,409
2010-04-14,20:35:00,3.6100,3.6150,3.6090,3.6120,211
2010-04-14,20:40:00,3.6110,3.6185,3.6105,3.6155,181
2010-04-14,20:45:00,3.6155,3.6190,3.6140,3.6160,230
2010-04-14,20:50:00,3.6160,3.6180,3.6100,3.6165,290
2010-04-14,20:55:00,3.6160,3.6175,3.6105,3.6150,286
2010-04-14,21:00:00,3.6155,3.6170,3.6100,3.6140,225
2010-04-14,21:05:00,3.6130,3.6155,3.6110,3.6140,121
2010-04-14,21:10:00,3.6140,3.6150,3.6090,3.6100,207
2010-04-14,21:15:00,3.6100,3.6100,3.6055,3.6070,152
2010-04-14,21:20:00,3.6070,3.6120,3.6070,3.6090,131
2010-04-14,21:25:00,3.6090,3.6100,3.6060,3.6085,120
2010-04-14,21:30:00,3.6085,3.6100,3.6010,3.6040,308
2010-04-14,21:35:00,3.6035,3.6075,3.5995,3.6065,460
2010-04-14,21:40:00,3.6065,3.6070,3.6035,3.6050,187
2010-04-14,21:45:00,3.6045,3.6080,3.5970,3.5975,416
2010-04-14,21:50:00,3.5975,3.5990,3.5930,3.5935,567
2010-04-14,21:55:00,3.5940,3.5990,3.5930,3.5975,207
2010-04-14,22:00:00,3.5980,3.6010,3.5950,3.6005,300
2010-04-14,22:05:00,3.6010,3.6035,3.5970,3.6035,245
2010-04-14,22:10:00,3.6030,3.6030,3.5950,3.5950,266
2010-04-14,22:15:00,3.5955,3.6010,3.5925,3.6000,200
2010-04-14,22:20:00,3.6005,3.6015,3.5960,3.5965,250
2010-04-14,22:25:00,3.5960,3.6000,3.5940,3.5980,189
2010-04-14,22:30:00,3.6000,3.6065,3.6000,3.6015,257
2010-04-14,22:35:00,3.6025,3.6095,3.6025,3.6035,383
2010-04-14,22:40:00,3.6040,3.6095,3.6015,3.6020,410
2010-04-14,22:45:00,3.6015,3.6025,3.5930,3.5945,409
2010-04-14,22:50:00,3.5945,3.5970,3.5920,3.5950,345
2010-04-14,22:55:00,3.5940,3.6000,3.5930,3.5990,191
2010-04-14,23:00:00,3.5990,3.6025,3.5970,3.6005,268
2010-04-14,23:05:00,3.6005,3.6090,3.6005,3.6060,303
2010-04-14,23:10:00,3.6065,3.6090,3.6040,3.6040,233
2010-04-14,23:15:00,3.6040,3.6070,3.6040,3.6055,188
2010-04-14,23:20:00,3.6055,3.6105,3.6050,3.6060,213
2010-04-14,23:25:00,3.6050,3.6160,3.6050,3.6155,309
2010-04-14,23:30:00,3.6160,3.6160,3.6110,3.6150,391
2010-04-14,23:35:00,3.6155,3.6175,3.6110,3.6110,266
2010-04-14,23:40:00,3.6105,3.6140,3.6100,3.6120,203
2010-04-14,23:45:00,3.6115,3.6125,3.6070,3.6075,203
2010-04-14,23:50:00,3.6075,3.6130,3.6060,3.6065,261
2010-04-14,23:55:00,3.6065,3.6085,3.6030,3.6030,323
2010-04-15,00:00:00,3.6040,3.6060,3.6025,3.6040,119
2010-04-15,00:05:00,3.6045,3.6085,3.6035,3.6065,77
2010-04-15,00:10:00,3.6065,3.6080,3.6025,3.6035,152
2010-04-15,00:15:00,3.6035,3.6045,3.6020,3.6030,105
2010-04-15,00:20:00,3.6030,3.6075,3.6020,3.6060,170
2010-04-15,00:25:00,3.6060,3.6095,3.6060,3.6065,106
2010-04-15,00:30:00,3.6070,3.6110,3.6055,3.6090,154
2010-04-15,00:35:00,3.6090,3.6105,3.6080,3.6085,132
2010-04-15,00:40:00,3.6085,3.6100,3.6075,3.6080,88
2010-04-15,00:45:00,3.6085,3.6085,3.6075,3.6085,92
2010-04-15,00:50:00,3.6085,3.6105,3.6085,3.6095,143
2010-04-15,00:55:00,3.6095,3.6115,3.6080,3.6110,242
2010-04-15,01:00:00,3.6115,3.6130,3.6110,3.6115,98
2010-04-15,01:05:00,3.6115,3.6130,3.6100,3.6100,115
2010-04-15,01:10:00,3.6105,3.6115,3.6090,3.6100,74
2010-04-15,01:15:00,3.6110,3.6110,3.6075,3.6080,83
2010-04-15,01:20:00,3.6090,3.6090,3.6060,3.6090,99
2010-04-15,01:25:00,3.6085,3.6105,3.6075,3.6090,67
2010-04-15,01:30:00,3.6085,3.6095,3.6075,3.6080,51
2010-04-15,01:35:00,3.6080,3.6085,3.6070,3.6070,31
2010-04-15,01:40:00,3.6075,3.6075,3.6055,3.6075,26
2010-04-15,01:45:00,3.6075,3.6080,3.6070,3.6070,13
2010-04-15,01:50:00,3.6075,3.6075,3.6060,3.6060,18
2010-04-15,01:55:00,3.6055,3.6060,3.6040,3.6060,85
2010-04-15,02:00:00,3.6055,3.6105,3.6050,3.6070,49
2010-04-15,02:05:00,3.6095,3.6095,3.6060,3.6080,41
2010-04-15,02:10:00,3.6090,3.6100,3.6090,3.6095,19
2010-04-15,02:15:00,3.6075,3.6080,3.6070,3.6075,36
2010-04-15,02:20:00,3.6090,3.6100,3.6080,3.6100,13
2010-04-15,02:25:00,3.6100,3.6125,3.6100,3.6120,17
2010-04-15,02:30:00,3.6120,3.6165,3.6115,3.6145,49
2010-04-15,02:35:00,3.6140,3.6155,3.6140,3.6145,34
2010-04-15,02:40:00,3.6150,3.6180,3.6130,3.6180,32
2010-04-15,02:45:00,3.6175,3.6175,3.6145,3.6165,7
2010-04-15,02:50:00,3.6175,3.6175,3.6135,3.6135,23
2010-04-15,02:55:00,3.6135,3.6140,3.6130,3.6130,17
2010-04-15,03:00:00,3.6130,3.6190,3.6120,3.6130,113
2010-04-15,03:05:00,3.6120,3.6135,3.6120,3.6120,19
2010-04-15,03:10:00,3.6130,3.6140,3.6130,3.6130,3
2010-04-15,03:15:00,3.6140,3.6140,3.6120,3.6120,7
2010-04-15,03:20:00,3.6115,3.6115,3.6115,3.6115,7
2010-04-15,03:25:00,3.6125,3.6140,3.6125,3.6140,6
2010-04-15,03:30:00,3.6140,3.6160,3.6105,3.6160,17
2010-04-15,03:35:00,3.6155,3.6165,3.6140,3.6140,8
2010-04-15,03:40:00,3.6145,3.6165,3.6130,3.6160,26
2010-04-15,03:45:00,3.6165,3.6165,3.6160,3.6165,12
2010-04-15,03:50:00,3.6160,3.6165,3.6160,3.6165,11
2010-04-15,03:55:00,3.6165,3.6165,3.6135,3.6150,19
2010-04-15,04:00:00,3.6140,3.6145,3.6125,3.6125,9
2010-04-15,04:05:00,3.6140,3.6145,3.6140,3.6145,8
2010-04-15,04:10:00,3.6140,3.6170,3.6140,3.6170,7
2010-04-15,04:15:00,3.6170,3.6170,3.6170,3.6170,15
2010-04-15,04:20:00,3.6170,3.6200,3.6170,3.6185,25
2010-04-15,04:25:00,3.6200,3.6200,3.6135,3.6150,25
2010-04-15,04:30:00,3.6145,3.6145,3.6145,3.6145,1
2010-04-15,04:35:00,3.6150,3.6150,3.6105,3.6105,10
2010-04-15,04:40:00,3.6170,3.6180,3.6170,3.6180,2
2010-04-15,04:50:00,3.6180,3.6180,3.6175,3.6175,3
2010-04-15,04:55:00,3.6170,3.6170,3.6160,3.6160,12
2010-04-15,05:00:00,3.6150,3.6150,3.6150,3.6150,5
2010-04-15,05:05:00,3.6150,3.6150,3.6150,3.6150,3
2010-04-15,05:10:00,3.6160,3.6160,3.6155,3.6155,8
2010-04-15,05:15:00,3.6105,3.6105,3.6105,3.6105,1
2010-04-15,06:00:00,3.6160,3.6185,3.6140,3.6140,13
2010-04-15,06:10:00,3.6170,3.6170,3.6130,3.6170,8
2010-04-15,06:20:00,3.6125,3.6125,3.6120,3.6120,5
2010-04-15,06:25:00,3.6125,3.6125,3.6125,3.6125,2
2010-04-15,06:30:00,3.6105,3.6105,3.6100,3.6100,2
2010-04-15,06:35:00,3.6115,3.6115,3.6055,3.6090,6
2010-04-15,07:05:00,3.6075,3.6075,3.6070,3.6075,3
2010-04-15,07:10:00,3.6085,3.6100,3.6085,3.6100,3
2010-04-15,07:25:00,3.6100,3.6100,3.6100,3.6100,4
2010-04-15,07:30:00,3.6100,3.6150,3.6080,3.6080,22
2010-04-15,07:35:00,3.6110,3.6110,3.6110,3.6110,1
2010-04-15,07:45:00,3.6100,3.6100,3.6100,3.6100,1
2010-04-15,07:50:00,3.6110,3.6110,3.6110,3.6110,6
2010-04-15,07:55:00,3.6105,3.6130,3.6100,3.6100,4
2010-04-15,08:00:00,3.6130,3.6150,3.6130,3.6150,12
2010-04-15,08:10:00,3.6130,3.6130,3.6110,3.6110,12
2010-04-15,08:15:00,3.6115,3.6120,3.6115,3.6120,2
2010-04-15,08:20:00,3.6115,3.6115,3.6100,3.6100,5
2010-04-15,08:25:00,3.6100,3.6100,3.6100,3.6100,2
2010-04-15,08:30:00,3.6100,3.6105,3.6100,3.6105,5
2010-04-15,08:35:00,3.6090,3.6095,3.6085,3.6095,8
2010-04-15,08:40:00,3.6095,3.6095,3.6085,3.6085,8
2010-04-15,08:45:00,3.6085,3.6130,3.6080,3.6120,37
2010-04-15,08:50:00,3.6130,3.6145,3.6130,3.6130,36
2010-04-15,08:55:00,3.6130,3.6130,3.6115,3.6120,10
2010-04-15,09:00:00,3.6120,3.6140,3.6095,3.6115,56
2010-04-15,09:05:00,3.6130,3.6130,3.6105,3.6105,4
2010-04-15,09:10:00,3.6115,3.6115,3.6095,3.6100,93
2010-04-15,09:15:00,3.6100,3.6150,3.6090,3.6145,58
2010-04-15,09:20:00,3.6155,3.6240,3.6155,3.6235,217
2010-04-15,09:25:00,3.6240,3.6255,3.6165,3.6165,46
2010-04-15,09:30:00,3.6170,3.6175,3.6160,3.6160,8
2010-04-15,09:35:00,3.6150,3.6175,3.6135,3.6175,18
2010-04-15,09:40:00,3.6155,3.6155,3.6155,3.6155,2
2010-04-15,09:45:00,3.6140,3.6170,3.6135,3.6135,21
2010-04-15,09:50:00,3.6150,3.6150,3.6095,3.6100,31
2010-04-15,09:55:00,3.6125,3.6125,3.6080,3.6085,33
2010-04-15,10:00:00,3.6100,3.6150,3.6100,3.6140,37
2010-04-15,10:05:00,3.6150,3.6175,3.6150,3.6170,32
2010-04-15,10:10:00,3.6180,3.6200,3.6155,3.6185,40
2010-04-15,10:15:00,3.6160,3.6160,3.6155,3.6155,8
2010-04-15,10:20:00,3.6155,3.6155,3.6155,3.6155,1
2010-04-15,10:25:00,3.6155,3.6185,3.6155,3.6175,7
2010-04-15,10:30:00,3.6155,3.6160,3.6155,3.6155,4
2010-04-15,10:35:00,3.6155,3.6155,3.6150,3.6150,4
2010-04-15,10:40:00,3.6175,3.6175,3.6150,3.6150,18
2010-04-15,10:45:00,3.6150,3.6150,3.6145,3.6150,7
2010-04-15,10:55:00,3.6130,3.6130,3.6070,3.6080,98
2010-04-15,11:00:00,3.6085,3.6115,3.6085,3.6100,23
2010-04-15,11:05:00,3.6075,3.6090,3.6075,3.6085,12
2010-04-15,11:15:00,3.6085,3.6130,3.6085,3.6130,5
2010-04-15,11:25:00,3.6125,3.6125,3.6125,3.6125,3
2010-04-15,11:30:00,3.6120,3.6120,3.6110,3.6110,3
2010-04-15,11:35:00,3.6125,3.6125,3.6125,3.6125,2
2010-04-15,11:40:00,3.6120,3.6145,3.6120,3.6140,5
2010-04-15,11:45:00,3.6135,3.6135,3.6130,3.6130,2
2010-04-15,11:55:00,3.6125,3.6125,3.6125,3.6125,2
2010-04-15,12:15:00,3.6105,3.6135,3.6100,3.6105,7
2010-04-15,12:20:00,3.6130,3.6130,3.6110,3.6110,7
2010-04-15,12:25:00,3.6105,3.6105,3.6105,3.6105,2
2010-04-15,12:30:00,3.6115,3.6125,3.6110,3.6125,10
2010-04-15,12:35:00,3.6125,3.6125,3.6105,3.6125,13
2010-04-15,12:40:00,3.6120,3.6120,3.6100,3.6115,22
2010-04-15,12:45:00,3.6115,3.6135,3.6110,3.6135,20
2010-04-15,12:50:00,3.6130,3.6170,3.6130,3.6170,41
2010-04-15,12:55:00,3.6170,3.6175,3.6155,3.6155,10
2010-04-15,13:00:00,3.6155,3.6160,3.6155,3.6160,5
2010-04-15,13:05:00,3.6150,3.6150,3.6140,3.6140,9
2010-04-15,13:10:00,3.6155,3.6155,3.6155,3.6155,1
2010-04-15,13:15:00,3.6150,3.6150,3.6140,3.6140,5
2010-04-15,13:20:00,3.6140,3.6150,3.6140,3.6150,3
2010-04-15,13:25:00,3.6155,3.6155,3.6140,3.6145,6
2010-04-15,13:30:00,3.6150,3.6155,3.6125,3.6130,28
2010-04-15,13:35:00,3.6120,3.6120,3.6100,3.6110,16
2010-04-15,13:40:00,3.6100,3.6115,3.6090,3.6095,28
2010-04-15,13:45:00,3.6090,3.6120,3.6090,3.6115,19
2010-04-15,13:50:00,3.6115,3.6115,3.6090,3.6090,18
2010-04-15,13:55:00,3.6090,3.6095,3.6080,3.6090,29
2010-04-15,14:00:00,3.6095,3.6105,3.6095,3.6100,6
2010-04-15,14:05:00,3.6095,3.6095,3.6095,3.6095,2
2010-04-15,14:10:00,3.6085,3.6105,3.6085,3.6100,12
2010-04-15,14:15:00,3.6095,3.6120,3.6095,3.6115,29
2010-04-15,14:20:00,3.6110,3.6115,3.6100,3.6115,20
2010-04-15,14:25:00,3.6125,3.6130,3.6105,3.6125,61
2010-04-15,14:30:00,3.6115,3.6120,3.6095,3.6120,33
2010-04-15,14:35:00,3.6100,3.6110,3.6095,3.6100,18
2010-04-15,14:40:00,3.6095,3.6105,3.6090,3.6100,7
2010-04-15,14:45:00,3.6100,3.6120,3.6100,3.6115,16
2010-04-15,14:50:00,3.6115,3.6120,3.6065,3.6075,57
2010-04-15,14:55:00,3.6065,3.6070,3.6035,3.6070,83
2010-04-15,15:00:00,3.6075,3.6100,3.6040,3.6040,88
2010-04-15,15:05:00,3.6040,3.6060,3.6035,3.6045,74
2010-04-15,15:10:00,3.6045,3.6065,3.6040,3.6055,51
2010-04-15,15:15:00,3.6055,3.6060,3.5995,3.6005,137
2010-04-15,15:20:00,3.6010,3.6050,3.6010,3.6015,50
2010-04-15,15:25:00,3.6015,3.6015,3.5975,3.5985,90
2010-04-15,15:30:00,3.5985,3.6005,3.5975,3.5990,99
2010-04-15,15:35:00,3.5985,3.6005,3.5960,3.6000,81
2010-04-15,15:40:00,3.6000,3.6030,3.6000,3.6025,37
2010-04-15,15:45:00,3.6025,3.6025,3.6000,3.6015,33
2010-04-15,15:50:00,3.6015,3.6020,3.6005,3.6015,16
2010-04-15,15:55:00,3.6020,3.6060,3.6010,3.6015,48
2010-04-15,16:00:00,3.6010,3.6010,3.5970,3.5995,72
2010-04-15,16:05:00,3.5985,3.5990,3.5960,3.5970,34
2010-04-15,16:10:00,3.5965,3.5970,3.5945,3.5960,45
2010-04-15,16:15:00,3.5950,3.5955,3.5925,3.5950,84
2010-04-15,16:20:00,3.5950,3.5975,3.5950,3.5970,38
2010-04-15,16:25:00,3.5955,3.5970,3.5955,3.5955,15
2010-04-15,16:30:00,3.5960,3.5970,3.5945,3.5970,25
2010-04-15,16:35:00,3.5975,3.5995,3.5975,3.5985,19
2010-04-15,16:40:00,3.5975,3.5980,3.5950,3.5975,82
2010-04-15,16:45:00,3.5970,3.5970,3.5945,3.5950,40
2010-04-15,16:50:00,3.5955,3.5960,3.5920,3.5920,111
2010-04-15,16:55:00,3.5915,3.5920,3.5885,3.5890,106
2010-04-15,17:00:00,3.5885,3.5905,3.5875,3.5890,86
2010-04-15,17:05:00,3.5895,3.5910,3.5850,3.5855,130
2010-04-15,17:10:00,3.5860,3.5885,3.5760,3.5765,385
2010-04-15,17:15:00,3.5765,3.5765,3.5725,3.5750,203
2010-04-15,17:20:00,3.5750,3.5765,3.5735,3.5755,115
2010-04-15,17:25:00,3.5765,3.5765,3.5730,3.5740,78
2010-04-15,17:30:00,3.5730,3.5735,3.5700,3.5720,148
2010-04-15,17:35:00,3.5720,3.5720,3.5640,3.5670,176
2010-04-15,17:40:00,3.5670,3.5700,3.5660,3.5695,92
2010-04-15,17:45:00,3.5700,3.5700,3.5665,3.5685,106
2010-04-15,17:50:00,3.5695,3.5720,3.5690,3.5705,60
2010-04-15,17:55:00,3.5705,3.5740,3.5685,3.5725,89
2010-04-15,18:00:00,3.5730,3.5730,3.5685,3.5700,155
2010-04-15,18:05:00,3.5705,3.5740,3.5670,3.5735,148
2010-04-15,18:10:00,3.5740,3.5755,3.5740,3.5755,34
2010-04-15,18:15:00,3.5750,3.5780,3.5750,3.5775,56
2010-04-15,18:20:00,3.5775,3.5775,3.5750,3.5755,45
2010-04-15,18:25:00,3.5750,3.5770,3.5740,3.5770,15
2010-04-15,18:30:00,3.5775,3.5785,3.5770,3.5770,26
2010-04-15,18:35:00,3.5775,3.5780,3.5750,3.5760,37
2010-04-15,18:40:00,3.5770,3.5780,3.5755,3.5765,54
2010-04-15,18:45:00,3.5765,3.5780,3.5755,3.5770,36
2010-04-15,18:50:00,3.5760,3.5765,3.5720,3.5720,63
2010-04-15,18:55:00,3.5720,3.5730,3.5710,3.5720,40
2010-04-15,19:00:00,3.5725,3.5725,3.5690,3.5695,66
2010-04-15,19:05:00,3.5690,3.5760,3.5690,3.5760,51
2010-04-15,19:10:00,3.5760,3.5765,3.5735,3.5745,42
2010-04-15,19:15:00,3.5750,3.5760,3.5705,3.5710,62
2010-04-15,19:20:00,3.5710,3.5715,3.5690,3.5690,60
2010-04-15,19:25:00,3.5695,3.5720,3.5690,3.5690,55
2010-04-15,19:30:00,3.5690,3.5770,3.5685,3.5755,203
2010-04-15,19:35:00,3.5760,3.5785,3.5745,3.5760,103
2010-04-15,19:40:00,3.5760,3.5770,3.5750,3.5765,49
2010-04-15,19:45:00,3.5755,3.5755,3.5735,3.5740,42
2010-04-15,19:50:00,3.5740,3.5760,3.5740,3.5745,30
2010-04-15,19:55:00,3.5750,3.5810,3.5750,3.5805,124
2010-04-15,20:00:00,3.5800,3.5820,3.5790,3.5805,82
2010-04-15,20:05:00,3.5800,3.5830,3.5800,3.5820,143
2010-04-15,20:10:00,3.5810,3.5850,3.5795,3.5830,363
2010-04-15,20:15:00,3.5825,3.5845,3.5815,3.5845,191
2010-04-15,20:20:00,3.5845,3.5850,3.5785,3.5815,153
2010-04-15,20:25:00,3.5815,3.5835,3.5780,3.5785,84
2010-04-15,20:30:00,3.5775,3.5775,3.5670,3.5690,735
2010-04-15,20:35:00,3.5695,3.5760,3.5695,3.5740,398
2010-04-15,20:40:00,3.5740,3.5815,3.5740,3.5810,233
2010-04-15,20:45:00,3.5815,3.5825,3.5800,3.5810,151
2010-04-15,20:50:00,3.5810,3.5860,3.5810,3.5850,236
2010-04-15,20:55:00,3.5850,3.5880,3.5845,3.5850,198
2010-04-15,21:00:00,3.5850,3.5895,3.5840,3.5890,421
2010-04-15,21:05:00,3.5890,3.5910,3.5880,3.5900,364
2010-04-15,21:10:00,3.5900,3.5900,3.5850,3.5865,175
2010-04-15,21:15:00,3.5855,3.5910,3.5830,3.5910,290
2010-04-15,21:20:00,3.5910,3.5940,3.5905,3.5925,238
2010-04-15,21:25:00,3.5930,3.5955,3.5915,3.5935,188
2010-04-15,21:30:00,3.5925,3.5955,3.5910,3.5955,187
2010-04-15,21:35:00,3.5955,3.5995,3.5940,3.5970,437
2010-04-15,21:40:00,3.5975,3.5995,3.5950,3.5970,225
2010-04-15,21:45:00,3.5965,3.5980,3.5935,3.5950,271
2010-04-15,21:50:00,3.5955,3.5960,3.5915,3.5950,173
2010-04-15,21:55:00,3.5945,3.5945,3.5860,3.5870,213
2010-04-15,22:00:00,3.5865,3.5925,3.5855,3.5920,257
2010-04-15,22:05:00,3.5925,3.5970,3.5915,3.5945,260
2010-04-15,22:10:00,3.5950,3.5990,3.5915,3.5940,227
2010-04-15,22:15:00,3.5950,3.5980,3.5940,3.5960,137
2010-04-15,22:20:00,3.5955,3.5975,3.5950,3.5960,187
2010-04-15,22:25:00,3.5970,3.6000,3.5955,3.5990,204
2010-04-15,22:30:00,3.5990,3.6065,3.5965,3.6065,492
2010-04-15,22:35:00,3.6070,3.6095,3.6020,3.6070,614
2010-04-15,22:40:00,3.6075,3.6080,3.6055,3.6070,172
2010-04-15,22:45:00,3.6070,3.6105,3.6035,3.6045,445
2010-04-15,22:50:00,3.6045,3.6070,3.6025,3.6065,178
2010-04-15,22:55:00,3.6060,3.6090,3.6050,3.6080,283
2010-04-15,23:00:00,3.6085,3.6135,3.6080,3.6120,330
2010-04-15,23:05:00,3.6125,3.6135,3.6080,3.6115,229
2010-04-15,23:10:00,3.6115,3.6125,3.6055,3.6055,168
2010-04-15,23:15:00,3.6055,3.6085,3.6050,3.6055,143
2010-04-15,23:20:00,3.6055,3.6055,3.6015,3.6025,222
2010-04-15,23:25:00,3.6030,3.6030,3.5995,3.5995,164
2010-04-15,23:30:00,3.6000,3.6005,3.5970,3.5995,189
2010-04-15,23:35:00,3.6000,3.6075,3.5985,3.6070,228
2010-04-15,23:40:00,3.6065,3.6070,3.6005,3.6005,131
2010-04-15,23:45:00,3.6010,3.6010,3.5930,3.5940,231
2010-04-15,23:50:00,3.5940,3.5980,3.5940,3.5975,192
2010-04-15,23:55:00,3.5980,3.6005,3.5960,3.5970,260
2010-04-16,00:00:00,3.5970,3.5975,3.5915,3.5920,264
2010-04-16,00:05:00,3.5925,3.5965,3.5900,3.5955,162
2010-04-16,00:10:00,3.5950,3.5970,3.5925,3.5965,145
2010-04-16,00:15:00,3.5970,3.5970,3.5940,3.5965,68
2010-04-16,00:20:00,3.5970,3.5980,3.5940,3.5950,113
2010-04-16,00:25:00,3.5950,3.5955,3.5920,3.5935,116
2010-04-16,00:30:00,3.5935,3.5950,3.5920,3.5935,98
2010-04-16,00:35:00,3.5940,3.5960,3.5940,3.5950,69
2010-04-16,00:40:00,3.5950,3.5955,3.5915,3.5930,145
2010-04-16,00:45:00,3.5930,3.5935,3.5920,3.5930,93
2010-04-16,00:50:00,3.5925,3.5935,3.5910,3.5920,155
2010-04-16,00:55:00,3.5920,3.6035,3.5920,3.6000,730
2010-04-16,01:00:00,3.6000,3.6015,3.5970,3.5985,210
2010-04-16,01:05:00,3.5990,3.6000,3.5980,3.5990,68
2010-04-16,01:10:00,3.5985,3.6025,3.5985,3.6015,94
2010-04-16,01:15:00,3.6015,3.6030,3.6005,3.6010,92
2010-04-16,01:20:00,3.6010,3.6035,3.6005,3.6020,78
2010-04-16,01:25:00,3.6015,3.6030,3.6010,3.6030,50
2010-04-16,01:30:00,3.6020,3.6030,3.6020,3.6030,19
2010-04-16,01:35:00,3.6030,3.6045,3.6030,3.6030,33
2010-04-16,01:40:00,3.6035,3.6045,3.6030,3.6030,45
2010-04-16,01:45:00,3.6035,3.6035,3.6015,3.6020,39
2010-04-16,01:50:00,3.6020,3.6020,3.5980,3.5990,69
2010-04-16,01:55:00,3.5990,3.6000,3.5975,3.5990,47
2010-04-16,02:00:00,3.5990,3.5990,3.5970,3.5980,11
2010-04-16,02:05:00,3.5985,3.5995,3.5975,3.5975,12
2010-04-16,02:10:00,3.5970,3.5980,3.5965,3.5970,56
2010-04-16,02:15:00,3.5970,3.5970,3.5965,3.5965,17
2010-04-16,02:20:00,3.5960,3.5970,3.5960,3.5965,15
2010-04-16,02:25:00,3.5985,3.5985,3.5965,3.5965,3
2010-04-16,02:30:00,3.5965,3.5975,3.5965,3.5975,6
2010-04-16,02:35:00,3.5980,3.5980,3.5955,3.5955,8
2010-04-16,02:40:00,3.5955,3.5955,3.5955,3.5955,3
2010-04-16,02:45:00,3.5955,3.6000,3.5955,3.6000,7
2010-04-16,02:50:00,3.6020,3.6040,3.5985,3.6015,15
2010-04-16,02:55:00,3.6015,3.6020,3.6000,3.6020,12
2010-04-16,03:00:00,3.6030,3.6035,3.6000,3.6030,4
2010-04-16,03:05:00,3.6000,3.6045,3.6000,3.6045,9
2010-04-16,03:10:00,3.6025,3.6045,3.6015,3.6020,8
2010-04-16,03:15:00,3.6010,3.6010,3.6000,3.6000,3
2010-04-16,03:20:00,3.5995,3.6000,3.5995,3.6000,3
2010-04-16,03:25:00,3.6015,3.6020,3.6005,3.6005,4
2010-04-16,03:30:00,3.6000,3.6010,3.5960,3.5990,20
2010-04-16,03:35:00,3.5990,3.5990,3.5955,3.5960,19
2010-04-16,03:40:00,3.5960,3.6000,3.5960,3.6000,14
2010-04-16,03:45:00,3.6000,3.6035,3.5985,3.6035,19
2010-04-16,03:50:00,3.6010,3.6010,3.5985,3.6000,17
2010-04-16,03:55:00,3.6005,3.6020,3.6005,3.6005,6
2010-04-16,04:00:00,3.6005,3.6005,3.5990,3.5990,3
2010-04-16,04:05:00,3.6000,3.6000,3.6000,3.6000,1
2010-04-16,04:10:00,3.6005,3.6005,3.6005,3.6005,3
2010-04-16,04:20:00,3.6020,3.6020,3.6020,3.6020,2
2010-04-16,04:25:00,3.6020,3.6020,3.6020,3.6020,1
2010-04-16,04:30:00,3.6010,3.6040,3.6010,3.6020,12
2010-04-16,04:35:00,3.6000,3.6030,3.5985,3.6030,4
2010-04-16,04:40:00,3.6005,3.6025,3.5990,3.6025,4
2010-04-16,04:45:00,3.6020,3.6020,3.6020,3.6020,1
2010-04-16,04:50:00,3.6015,3.6015,3.6010,3.6010,2
2010-04-16,04:55:00,3.6000,3.6020,3.5980,3.5980,10
2010-04-16,05:00:00,3.5965,3.5965,3.5965,3.5965,2
2010-04-16,05:05:00,3.5975,3.5975,3.5940,3.5945,7
2010-04-16,05:10:00,3.5950,3.5975,3.5950,3.5975,3
2010-04-16,05:15:00,3.6005,3.6005,3.6005,3.6005,1
2010-04-16,06:00:00,3.5925,3.5925,3.5920,3.5925,5
2010-04-16,06:05:00,3.5950,3.5955,3.5950,3.5955,2
2010-04-16,06:10:00,3.6010,3.6015,3.6010,3.6010,5
2010-04-16,06:35:00,3.5970,3.5970,3.5970,3.5970,2
2010-04-16,06:45:00,3.5970,3.5970,3.5970,3.5970,1
2010-04-16,07:10:00,3.6000,3.6010,3.5975,3.5975,7
2010-04-16,07:15:00,3.5985,3.6000,3.5925,3.5965,15
2010-04-16,07:25:00,3.5965,3.5975,3.5965,3.5975,3
2010-04-16,07:30:00,3.5955,3.5970,3.5955,3.5970,5
2010-04-16,07:40:00,3.5955,3.5955,3.5955,3.5955,5
2010-04-16,07:45:00,3.5970,3.5980,3.5960,3.5960,8
2010-04-16,07:50:00,3.5975,3.5985,3.5975,3.5980,5
2010-04-16,07:55:00,3.5985,3.5985,3.5950,3.5950,8
2010-04-16,08:00:00,3.5940,3.5940,3.5885,3.5885,26
2010-04-16,08:05:00,3.5900,3.5900,3.5895,3.5895,7
2010-04-16,08:10:00,3.5925,3.5935,3.5900,3.5910,13
2010-04-16,08:15:00,3.5900,3.5900,3.5900,3.5900,5
2010-04-16,08:20:00,3.5895,3.5895,3.5885,3.5885,14
2010-04-16,08:25:00,3.5900,3.5900,3.5890,3.5895,15
2010-04-16,08:30:00,3.5895,3.5895,3.5875,3.5885,53
2010-04-16,08:35:00,3.5890,3.5900,3.5880,3.5900,29
2010-04-16,08:40:00,3.5900,3.5930,3.5900,3.5930,34
2010-04-16,08:45:00,3.5910,3.5930,3.5905,3.5925,13
2010-04-16,08:50:00,3.5905,3.5910,3.5880,3.5905,5
2010-04-16,08:55:00,3.5910,3.5925,3.5880,3.5915,34
2010-04-16,09:00:00,3.5935,3.5975,3.5920,3.5975,51
2010-04-16,09:05:00,3.5975,3.6005,3.5975,3.5990,49
2010-04-16,09:10:00,3.5995,3.6000,3.5985,3.5995,19
2010-04-16,09:15:00,3.5990,3.5995,3.5915,3.5935,73
2010-04-16,09:20:00,3.5920,3.5950,3.5915,3.5950,19
2010-04-16,09:25:00,3.5940,3.5945,3.5920,3.5925,25
2010-04-16,09:30:00,3.5925,3.5925,3.5900,3.5905,26
2010-04-16,09:35:00,3.5905,3.5905,3.5865,3.5865,25
2010-04-16,09:40:00,3.5860,3.5865,3.5830,3.5830,23
2010-04-16,09:45:00,3.5845,3.5855,3.5840,3.5855,13
2010-04-16,09:50:00,3.5855,3.5860,3.5855,3.5860,2
2010-04-16,09:55:00,3.5855,3.5880,3.5855,3.5880,11
2010-04-16,10:00:00,3.5885,3.5910,3.5885,3.5900,22
2010-04-16,10:05:00,3.5900,3.5910,3.5900,3.5900,12
2010-04-16,10:10:00,3.5900,3.5915,3.5900,3.5900,13
2010-04-16,10:15:00,3.5890,3.5890,3.5880,3.5880,12
2010-04-16,10:20:00,3.5895,3.5900,3.5875,3.5890,19
2010-04-16,10:25:00,3.5885,3.5885,3.5880,3.5880,4
2010-04-16,10:30:00,3.5880,3.5880,3.5875,3.5875,7
2010-04-16,10:35:00,3.5875,3.5895,3.5875,3.5875,58
2010-04-16,10:40:00,3.5880,3.5890,3.5875,3.5875,8
2010-04-16,10:45:00,3.5875,3.5880,3.5875,3.5875,51
2010-04-16,10:50:00,3.5875,3.5875,3.5830,3.5855,69
2010-04-16,10:55:00,3.5855,3.5895,3.5855,3.5895,21
2010-04-16,11:00:00,3.5900,3.5910,3.5880,3.5900,17
2010-04-16,11:05:00,3.5910,3.5920,3.5910,3.5920,4
2010-04-16,11:10:00,3.5885,3.5885,3.5870,3.5885,17
2010-04-16,11:15:00,3.5910,3.5920,3.5905,3.5920,7
2010-04-16,11:20:00,3.5900,3.5900,3.5900,3.5900,2
2010-04-16,11:30:00,3.5915,3.5950,3.5910,3.5940,13
2010-04-16,11:35:00,3.5940,3.5940,3.5935,3.5940,13
2010-04-16,11:40:00,3.5940,3.5945,3.5940,3.5940,20
2010-04-16,11:45:00,3.5925,3.5925,3.5925,3.5925,1
2010-04-16,11:50:00,3.5940,3.5940,3.5915,3.5915,6
2010-04-16,11:55:00,3.5915,3.5915,3.5900,3.5900,30
2010-04-16,12:15:00,3.5910,3.5940,3.5910,3.5940,4
2010-04-16,12:20:00,3.5930,3.5930,3.5900,3.5905,15
2010-04-16,12:30:00,3.5920,3.5935,3.5900,3.5935,69
2010-04-16,12:35:00,3.5940,3.5955,3.5930,3.5930,24
2010-04-16,12:40:00,3.5925,3.5925,3.5910,3.5915,7
2010-04-16,12:45:00,3.5920,3.5925,3.5920,3.5925,5
2010-04-16,12:50:00,3.5920,3.5920,3.5905,3.5920,10
2010-04-16,12:55:00,3.5920,3.5920,3.5905,3.5905,15
2010-04-16,13:00:00,3.5910,3.5910,3.5905,3.5905,12
2010-04-16,13:05:00,3.5905,3.5915,3.5905,3.5910,11
2010-04-16,13:10:00,3.5905,3.5905,3.5895,3.5895,25
2010-04-16,13:15:00,3.5895,3.5905,3.5895,3.5900,14
2010-04-16,13:20:00,3.5900,3.5905,3.5895,3.5895,30
2010-04-16,13:25:00,3.5895,3.5900,3.5895,3.5895,6
2010-04-16,13:30:00,3.5900,3.5905,3.5880,3.5895,40
2010-04-16,13:35:00,3.5895,3.5925,3.5890,3.5925,31
2010-04-16,13:40:00,3.5905,3.5905,3.5895,3.5895,18
2010-04-16,13:45:00,3.5890,3.5905,3.5890,3.5900,6
2010-04-16,13:50:00,3.5900,3.5915,3.5890,3.5915,42
2010-04-16,13:55:00,3.5920,3.5930,3.5920,3.5925,28
2010-04-16,14:00:00,3.5920,3.5935,3.5910,3.5915,90
2010-04-16,14:05:00,3.5920,3.5920,3.5890,3.5890,27
2010-04-16,14:10:00,3.5900,3.5910,3.5890,3.5900,27
2010-04-16,14:15:00,3.5890,3.5890,3.5875,3.5885,18
2010-04-16,14:20:00,3.5875,3.5875,3.5845,3.5845,90
2010-04-16,14:25:00,3.5850,3.5880,3.5850,3.5860,24
2010-04-16,14:30:00,3.5875,3.5875,3.5825,3.5835,102
2010-04-16,14:35:00,3.5835,3.5845,3.5835,3.5840,64
2010-04-16,14:40:00,3.5845,3.5865,3.5845,3.5860,34
2010-04-16,14:45:00,3.5860,3.5885,3.5860,3.5885,33
2010-04-16,14:50:00,3.5885,3.5910,3.5885,3.5895,22
2010-04-16,14:55:00,3.5900,3.5915,3.5900,3.5910,19
2010-04-16,15:00:00,3.5910,3.5920,3.5900,3.5910,112
2010-04-16,15:05:00,3.5905,3.5930,3.5900,3.5930,39
2010-04-16,15:10:00,3.5935,3.5960,3.5920,3.5935,82
2010-04-16,15:15:00,3.5940,3.5980,3.5940,3.5965,109
2010-04-16,15:20:00,3.5960,3.5995,3.5960,3.5985,84
2010-04-16,15:25:00,3.5990,3.5990,3.5970,3.5975,38
2010-04-16,15:30:00,3.5975,3.5985,3.5960,3.5970,26
2010-04-16,15:35:00,3.5970,3.5975,3.5960,3.5970,32
2010-04-16,15:40:00,3.5975,3.5975,3.5965,3.5970,7
2010-04-16,15:45:00,3.5970,3.6040,3.5970,3.6025,133
2010-04-16,15:50:00,3.6020,3.6075,3.6020,3.6065,104
2010-04-16,15:55:00,3.6070,3.6070,3.6025,3.6030,57
2010-04-16,16:00:00,3.6030,3.6060,3.6020,3.6030,45
2010-04-16,16:05:00,3.6040,3.6045,3.6010,3.6030,34
2010-04-16,16:10:00,3.6035,3.6090,3.6035,3.6070,80
2010-04-16,16:15:00,3.6065,3.6070,3.6040,3.6040,14
2010-04-16,16:20:00,3.6040,3.6050,3.6000,3.6020,40
2010-04-16,16:25:00,3.6020,3.6035,3.6000,3.6035,18
2010-04-16,16:30:00,3.6035,3.6035,3.6020,3.6025,24
2010-04-16,16:35:00,3.6030,3.6035,3.6000,3.6005,58
2010-04-16,16:40:00,3.6005,3.6015,3.5990,3.6000,67
2010-04-16,16:45:00,3.6005,3.6015,3.5980,3.6005,190
2010-04-16,16:50:00,3.6010,3.6010,3.6005,3.6005,10
2010-04-16,16:55:00,3.6010,3.6025,3.6000,3.6025,43
2010-04-16,17:00:00,3.6020,3.6035,3.6015,3.6025,39
2010-04-16,17:05:00,3.6020,3.6030,3.6015,3.6025,10
2010-04-16,17:10:00,3.6025,3.6035,3.6020,3.6035,10
2010-04-16,17:15:00,3.6045,3.6100,3.6045,3.6070,91
2010-04-16,17:20:00,3.6075,3.6085,3.6070,3.6085,65
2010-04-16,17:25:00,3.6080,3.6100,3.6080,3.6080,57
2010-04-16,17:30:00,3.6080,3.6095,3.6075,3.6090,28
2010-04-16,17:35:00,3.6080,3.6080,3.6060,3.6060,40
2010-04-16,17:40:00,3.6055,3.6060,3.6045,3.6045,23
2010-04-16,17:45:00,3.6035,3.6035,3.6005,3.6005,53
2010-04-16,17:50:00,3.6015,3.6025,3.6010,3.6025,28
2010-04-16,17:55:00,3.6020,3.6045,3.6020,3.6030,59
2010-04-16,18:00:00,3.6030,3.6035,3.6020,3.6035,47
2010-04-16,18:05:00,3.6035,3.6035,3.6010,3.6010,60
2010-04-16,18:10:00,3.6020,3.6020,3.5980,3.5990,56
2010-04-16,18:15:00,3.5985,3.5995,3.5975,3.5985,47
2010-04-16,18:20:00,3.5985,3.6000,3.5960,3.6000,42
2010-04-16,18:25:00,3.6010,3.6040,3.6010,3.6020,52
2010-04-16,18:30:00,3.6025,3.6060,3.6015,3.6020,82
2010-04-16,18:35:00,3.6015,3.6015,3.5975,3.5975,78
2010-04-16,18:40:00,3.5975,3.5975,3.5970,3.5975,20
2010-04-16,18:45:00,3.5975,3.5975,3.5960,3.5970,30
2010-04-16,18:50:00,3.5975,3.6010,3.5960,3.6000,82
2010-04-16,18:55:00,3.6005,3.6005,3.5975,3.5990,37
2010-04-16,19:00:00,3.5985,3.6030,3.5980,3.6010,82
2010-04-16,19:05:00,3.6015,3.6075,3.6015,3.6070,108
2010-04-16,19:10:00,3.6075,3.6085,3.6035,3.6040,84
2010-04-16,19:15:00,3.6045,3.6060,3.6035,3.6045,37
2010-04-16,19:20:00,3.6045,3.6055,3.6045,3.6045,7
2010-04-16,19:25:00,3.6045,3.6055,3.6040,3.6050,40
2010-04-16,19:30:00,3.6065,3.6070,3.5990,3.6000,61
2010-04-16,19:35:00,3.6000,3.6000,3.5975,3.5995,96
2010-04-16,19:40:00,3.5990,3.6000,3.5985,3.6000,59
2010-04-16,19:45:00,3.6000,3.6010,3.5990,3.5995,42
2010-04-16,19:50:00,3.5995,3.5995,3.5985,3.5985,42
2010-04-16,19:55:00,3.5985,3.5990,3.5985,3.5985,36
2010-04-16,20:00:00,3.5990,3.5990,3.5960,3.5970,48
2010-04-16,20:05:00,3.5970,3.5985,3.5930,3.5940,168
2010-04-16,20:10:00,3.5940,3.5955,3.5910,3.5920,179
2010-04-16,20:15:00,3.5920,3.5925,3.5880,3.5925,275
2010-04-16,20:20:00,3.5920,3.5955,3.5920,3.5920,129
2010-04-16,20:25:00,3.5925,3.5940,3.5900,3.5930,112
2010-04-16,20:30:00,3.5940,3.5985,3.5915,3.5915,314
2010-04-16,20:35:00,3.5920,3.5930,3.5805,3.5825,581
2010-04-16,20:40:00,3.5825,3.5835,3.5710,3.5750,935
2010-04-16,20:45:00,3.5750,3.5750,3.5675,3.5745,702
2010-04-16,20:50:00,3.5750,3.5765,3.5725,3.5755,180
2010-04-16,20:55:00,3.5755,3.5755,3.5675,3.5690,487
2010-04-16,21:00:00,3.5690,3.5700,3.5580,3.5650,879
2010-04-16,21:05:00,3.5655,3.5690,3.5605,3.5665,676
2010-04-16,21:10:00,3.5670,3.5705,3.5635,3.5685,474
2010-04-16,21:15:00,3.5685,3.5690,3.5615,3.5685,388
2010-04-16,21:20:00,3.5685,3.5720,3.5675,3.5700,303
2010-04-16,21:25:00,3.5700,3.5735,3.5695,3.5720,186
2010-04-16,21:30:00,3.5725,3.5815,3.5690,3.5760,744
2010-04-16,21:35:00,3.5760,3.5835,3.5740,3.5815,431
2010-04-16,21:40:00,3.5820,3.5835,3.5750,3.5770,367
2010-04-16,21:45:00,3.5765,3.5780,3.5720,3.5740,284
2010-04-16,21:50:00,3.5745,3.5750,3.5690,3.5695,183
2010-04-16,21:55:00,3.5690,3.5705,3.5650,3.5700,453
2010-04-16,22:00:00,3.5690,3.5750,3.5680,3.5745,220
2010-04-16,22:05:00,3.5750,3.5770,3.5730,3.5760,182
2010-04-16,22:10:00,3.5760,3.5760,3.5720,3.5755,147
2010-04-16,22:15:00,3.5760,3.5855,3.5755,3.5840,431
2010-04-16,22:20:00,3.5845,3.5880,3.5800,3.5805,345
2010-04-16,22:25:00,3.5810,3.5825,3.5795,3.5810,109
2010-04-16,22:30:00,3.5810,3.5860,3.5810,3.5840,167
2010-04-16,22:35:00,3.5850,3.5870,3.5685,3.5690,506
2010-04-16,22:40:00,3.5695,3.5760,3.5640,3.5730,598
2010-04-16,22:45:00,3.5730,3.5745,3.5635,3.5645,354
2010-04-16,22:50:00,3.5645,3.5645,3.5365,3.5375,2043
2010-04-16,22:55:00,3.5390,3.5405,3.5265,3.5380,1485
2010-04-16,23:00:00,3.5375,3.5490,3.5360,3.5430,922
2010-04-16,23:05:00,3.5435,3.5500,3.5370,3.5370,995
2010-04-16,23:10:00,3.5365,3.5375,3.5235,3.5295,1504
2010-04-16,23:15:00,3.5295,3.5305,3.5090,3.5170,1207
2010-04-16,23:20:00,3.5170,3.5260,3.5165,3.5200,436
2010-04-16,23:25:00,3.5205,3.5280,3.5170,3.5260,365
2010-04-16,23:30:00,3.5265,3.5285,3.5230,3.5240,384
2010-04-16,23:35:00,3.5245,3.5275,3.5210,3.5265,427
2010-04-16,23:40:00,3.5265,3.5275,3.5240,3.5245,564
2010-04-16,23:45:00,3.5240,3.5240,3.5180,3.5180,368
2010-04-16,23:50:00,3.5185,3.5190,3.5115,3.5160,514
2010-04-16,23:55:00,3.5160,3.5165,3.5105,3.5140,679
2010-04-17,00:00:00,3.5135,3.5150,3.5055,3.5130,672
2010-04-17,00:05:00,3.5135,3.5165,3.5105,3.5150,293
2010-04-17,00:10:00,3.5155,3.5170,3.5105,3.5105,206
2010-04-17,00:15:00,3.5110,3.5140,3.5100,3.5105,196
2010-04-17,00:20:00,3.5105,3.5105,3.5050,3.5080,424
2010-04-17,00:25:00,3.5090,3.5095,3.5030,3.5045,494
2010-04-17,00:30:00,3.5045,3.5050,3.4985,3.5005,661
2010-04-17,00:35:00,3.5005,3.5015,3.4915,3.4940,726
2010-04-17,00:40:00,3.4950,3.5040,3.4945,3.5030,385
2010-04-17,00:45:00,3.5030,3.5060,3.5025,3.5035,256
2010-04-17,00:50:00,3.5030,3.5090,3.5030,3.5085,413
2010-04-17,00:55:00,3.5085,3.5170,3.5075,3.5145,681
2010-04-17,01:00:00,3.5150,3.5190,3.5145,3.5170,304
2010-04-17,01:05:00,3.5165,3.5210,3.5160,3.5210,203
2010-04-17,01:10:00,3.5210,3.5235,3.5145,3.5210,223
2010-04-17,01:15:00,3.5205,3.5205,3.5170,3.5180,138
2010-04-17,01:20:00,3.5175,3.5205,3.5140,3.5145,93
2010-04-17,01:25:00,3.5140,3.5190,3.5120,3.5190,208
2010-04-17,01:30:00,3.5195,3.5205,3.5175,3.5180,69
2010-04-17,01:35:00,3.5170,3.5190,3.5165,3.5170,51
2010-04-17,01:40:00,3.5175,3.5180,3.5165,3.5165,57
2010-04-17,01:45:00,3.5165,3.5205,3.5160,3.5200,87
2010-04-17,01:50:00,3.5195,3.5200,3.5185,3.5185,46
2010-04-17,01:55:00,3.5185,3.5200,3.5170,3.5200,64
2010-04-17,02:00:00,3.5190,3.5200,3.5185,3.5200,11
2010-04-17,02:05:00,3.5200,3.5275,3.5195,3.5275,125
2010-04-17,02:10:00,3.5275,3.5275,3.5230,3.5255,32
2010-04-17,02:15:00,3.5240,3.5280,3.5240,3.5260,55
2010-04-17,02:20:00,3.5250,3.5300,3.5250,3.5265,88
2010-04-17,02:25:00,3.5265,3.5270,3.5250,3.5250,19
2010-04-17,02:30:00,3.5260,3.5280,3.5260,3.5280,57
2010-04-17,02:35:00,3.5275,3.5275,3.5225,3.5225,8
2010-04-17,02:40:00,3.5235,3.5240,3.5210,3.5235,18
2010-04-17,02:45:00,3.5255,3.5270,3.5250,3.5255,9
2010-04-17,02:50:00,3.5260,3.5275,3.5240,3.5275,48
2010-04-17,02:55:00,3.5265,3.5275,3.5255,3.5270,33
2010-04-17,03:00:00,3.5255,3.5275,3.5195,3.5205,23
2010-04-17,03:05:00,3.5190,3.5215,3.5190,3.5215,7
2010-04-17,03:10:00,3.5220,3.5250,3.5220,3.5225,11
2010-04-17,03:15:00,3.5230,3.5230,3.5225,3.5225,4
2010-04-17,03:20:00,3.5215,3.5250,3.5190,3.5200,30
2010-04-17,03:25:00,3.5205,3.5225,3.5180,3.5210,24
2010-04-17,03:30:00,3.5145,3.5230,3.5145,3.5220,27
2010-04-17,03:35:00,3.5200,3.5230,3.5185,3.5195,21
2010-04-17,03:40:00,3.5210,3.5215,3.5190,3.5200,32
2010-04-17,03:45:00,3.5200,3.5220,3.5200,3.5215,18
2010-04-17,03:50:00,3.5200,3.5220,3.5200,3.5215,20
2010-04-17,03:55:00,3.5215,3.5220,3.5215,3.5215,42
2010-04-17,04:00:00,3.5220,3.5220,3.5170,3.5175,48
2010-04-17,04:05:00,3.5185,3.5240,3.5185,3.5240,51
2010-04-17,04:10:00,3.5240,3.5250,3.5240,3.5245,17
2010-04-17,04:15:00,3.5250,3.5250,3.5245,3.5250,12
2010-04-17,04:20:00,3.5245,3.5245,3.5230,3.5235,13
2010-04-17,04:25:00,3.5240,3.5240,3.5240,3.5240,1
2010-04-17,04:30:00,3.5245,3.5250,3.5240,3.5240,10
2010-04-17,04:35:00,3.5240,3.5240,3.5235,3.5235,2
2010-04-17,04:45:00,3.5145,3.5245,3.5145,3.5245,2
2010-04-17,04:50:00,3.5245,3.5250,3.5225,3.5225,13
2010-04-17,04:55:00,3.5230,3.5250,3.5225,3.5250,7
2010-04-17,05:00:00,3.5230,3.5230,3.5230,3.5230,2
2010-04-17,05:05:00,3.5245,3.5245,3.5245,3.5245,1
2010-04-17,05:10:00,3.5245,3.5245,3.5230,3.5230,7
2010-04-17,05:30:00,3.5145,3.5145,3.5145,3.5145,1
2010-04-19,06:00:00,3.5180,3.5180,3.5090,3.5090,72
2010-04-19,06:05:00,3.5100,3.5180,3.5100,3.5160,75
2010-04-19,06:10:00,3.5160,3.5165,3.5090,3.5105,53
2010-04-19,06:15:00,3.5095,3.5130,3.5050,3.5050,67
2010-04-19,06:20:00,3.5050,3.5080,3.5025,3.5055,40
2010-04-19,06:25:00,3.5060,3.5075,3.5030,3.5030,13
2010-04-19,06:30:00,3.5060,3.5060,3.5055,3.5055,3
2010-04-19,06:35:00,3.5030,3.5045,3.5030,3.5035,6
2010-04-19,06:40:00,3.5055,3.5055,3.4940,3.4940,78
2010-04-19,06:45:00,3.4975,3.4980,3.4965,3.4980,15
2010-04-19,06:50:00,3.4995,3.5005,3.4965,3.4965,36
2010-04-19,06:55:00,3.4960,3.4970,3.4960,3.4960,8
2010-04-19,07:00:00,3.4970,3.5040,3.4970,3.5040,16
2010-04-19,07:05:00,3.5045,3.5070,3.5040,3.5060,22
2010-04-19,07:10:00,3.5060,3.5100,3.5055,3.5085,26
2010-04-19,07:15:00,3.5090,3.5090,3.5070,3.5075,5
2010-04-19,07:20:00,3.5080,3.5080,3.5080,3.5080,5
2010-04-19,07:25:00,3.5075,3.5075,3.5055,3.5055,8
2010-04-19,07:30:00,3.5070,3.5085,3.5045,3.5080,21
2010-04-19,07:35:00,3.5085,3.5095,3.5070,3.5090,9
2010-04-19,07:40:00,3.5085,3.5085,3.5055,3.5055,21
2010-04-19,07:45:00,3.5050,3.5050,3.4995,3.5035,18
2010-04-19,07:50:00,3.5040,3.5040,3.5040,3.5040,1
2010-04-19,07:55:00,3.5055,3.5055,3.5015,3.5015,8
2010-04-19,08:00:00,3.5030,3.5045,3.5000,3.5025,67
2010-04-19,08:05:00,3.5025,3.5065,3.5005,3.5065,43
2010-04-19,08:10:00,3.5065,3.5080,3.5050,3.5080,24
2010-04-19,08:15:00,3.5075,3.5095,3.5065,3.5095,32
2010-04-19,08:20:00,3.5095,3.5140,3.5095,3.5140,24
2010-04-19,08:25:00,3.5130,3.5140,3.5120,3.5130,20
2010-04-19,08:30:00,3.5130,3.5155,3.5120,3.5150,32
2010-04-19,08:35:00,3.5150,3.5180,3.5145,3.5150,74
2010-04-19,08:40:00,3.5150,3.5150,3.5140,3.5150,19
2010-04-19,08:45:00,3.5145,3.5160,3.5125,3.5145,12
2010-04-19,08:50:00,3.5130,3.5140,3.5125,3.5125,6
2010-04-19,08:55:00,3.5125,3.5125,3.5095,3.5095,18
2010-04-19,09:00:00,3.5080,3.5085,3.5000,3.5005,99
2010-04-19,09:05:00,3.5010,3.5050,3.5010,3.5050,25
2010-04-19,09:10:00,3.5055,3.5055,3.4950,3.4960,126
2010-04-19,09:15:00,3.4950,3.4955,3.4910,3.4940,195
2010-04-19,09:20:00,3.4930,3.4930,3.4875,3.4890,157
2010-04-19,09:25:00,3.4885,3.4905,3.4860,3.4880,59
2010-04-19,09:30:00,3.4890,3.4890,3.4865,3.4865,31
2010-04-19,09:35:00,3.4885,3.4895,3.4880,3.4880,35
2010-04-19,09:40:00,3.4875,3.4875,3.4815,3.4820,114
2010-04-19,09:45:00,3.4825,3.4845,3.4815,3.4845,67
2010-04-19,09:50:00,3.4850,3.4850,3.4820,3.4830,19
2010-04-19,09:55:00,3.4855,3.4860,3.4845,3.4850,8
2010-04-19,10:00:00,3.4850,3.4880,3.4845,3.4860,19
2010-04-19,10:05:00,3.4860,3.4860,3.4805,3.4805,31
2010-04-19,10:10:00,3.4805,3.4805,3.4775,3.4780,114
2010-04-19,10:15:00,3.4785,3.4785,3.4750,3.4755,34
2010-04-19,10:20:00,3.4765,3.4800,3.4765,3.4780,47
2010-04-19,10:25:00,3.4775,3.4775,3.4760,3.4765,20
2010-04-19,10:30:00,3.4775,3.4795,3.4710,3.4740,52
2010-04-19,10:35:00,3.4740,3.4770,3.4735,3.4770,39
2010-04-19,10:40:00,3.4770,3.4825,3.4770,3.4800,51
2010-04-19,10:45:00,3.4780,3.4810,3.4780,3.4785,10
2010-04-19,10:50:00,3.4790,3.4815,3.4785,3.4795,24
2010-04-19,10:55:00,3.4795,3.4820,3.4785,3.4820,60
2010-04-19,11:00:00,3.4805,3.4840,3.4805,3.4825,18
2010-04-19,11:05:00,3.4820,3.4820,3.4780,3.4790,41
2010-04-19,11:10:00,3.4790,3.4790,3.4790,3.4790,5
2010-04-19,11:15:00,3.4800,3.4805,3.4790,3.4790,11
2010-04-19,11:20:00,3.4790,3.4800,3.4790,3.4800,19
2010-04-19,11:25:00,3.4790,3.4805,3.4790,3.4795,15
2010-04-19,11:30:00,3.4800,3.4800,3.4795,3.4795,6
2010-04-19,11:35:00,3.4800,3.4800,3.4790,3.4790,25
2010-04-19,11:40:00,3.4790,3.4805,3.4790,3.4800,9
2010-04-19,11:45:00,3.4795,3.4820,3.4795,3.4820,21
2010-04-19,11:50:00,3.4820,3.4825,3.4820,3.4820,8
2010-04-19,11:55:00,3.4830,3.4845,3.4830,3.4830,26
2010-04-19,12:05:00,3.4845,3.4860,3.4845,3.4860,13
2010-04-19,12:15:00,3.4840,3.4850,3.4830,3.4845,4
2010-04-19,12:20:00,3.4850,3.4850,3.4825,3.4825,13
2010-04-19,12:25:00,3.4825,3.4840,3.4820,3.4825,16
2010-04-19,12:30:00,3.4850,3.4895,3.4850,3.4875,125
2010-04-19,12:35:00,3.4865,3.4885,3.4860,3.4870,33
2010-04-19,12:40:00,3.4875,3.4880,3.4870,3.4880,21
2010-04-19,12:45:00,3.4880,3.4880,3.4855,3.4855,25
2010-04-19,12:50:00,3.4865,3.4880,3.4860,3.4860,19
2010-04-19,12:55:00,3.4860,3.4870,3.4840,3.4840,28
2010-04-19,13:00:00,3.4850,3.4865,3.4850,3.4855,10
2010-04-19,13:05:00,3.4855,3.4860,3.4845,3.4860,13
2010-04-19,13:10:00,3.4845,3.4845,3.4820,3.4830,20
2010-04-19,13:15:00,3.4825,3.4830,3.4785,3.4790,23
2010-04-19,13:20:00,3.4790,3.4800,3.4785,3.4785,49
2010-04-19,13:25:00,3.4795,3.4800,3.4785,3.4785,33
2010-04-19,13:30:00,3.4785,3.4790,3.4760,3.4765,56
2010-04-19,13:35:00,3.4765,3.4770,3.4735,3.4740,40
2010-04-19,13:40:00,3.4735,3.4735,3.4690,3.4710,61
2010-04-19,13:45:00,3.4705,3.4755,3.4700,3.4755,63
2010-04-19,13:50:00,3.4760,3.4760,3.4745,3.4750,33
2010-04-19,13:55:00,3.4760,3.4765,3.4740,3.4750,33
2010-04-19,14:00:00,3.4750,3.4770,3.4740,3.4740,19
2010-04-19,14:05:00,3.4740,3.4745,3.4730,3.4730,23
2010-04-19,14:10:00,3.4730,3.4730,3.4705,3.4725,21
2010-04-19,14:15:00,3.4715,3.4735,3.4680,3.4695,82
2010-04-19,14:20:00,3.4695,3.4700,3.4680,3.4700,51
2010-04-19,14:25:00,3.4700,3.4715,3.4680,3.4680,78
2010-04-19,14:30:00,3.4695,3.4715,3.4690,3.4690,18
2010-04-19,14:35:00,3.4680,3.4690,3.4625,3.4640,263
2010-04-19,14:40:00,3.4640,3.4650,3.4625,3.4625,61
2010-04-19,14:45:00,3.4625,3.4650,3.4610,3.4635,154
2010-04-19,14:50:00,3.4640,3.4690,3.4630,3.4685,76
2010-04-19,14:55:00,3.4675,3.4680,3.4635,3.4640,68
2010-04-19,15:00:00,3.4645,3.4645,3.4520,3.4535,288
2010-04-19,15:05:00,3.4535,3.4600,3.4520,3.4570,217
2010-04-19,15:10:00,3.4570,3.4655,3.4570,3.4650,195
2010-04-19,15:15:00,3.4645,3.4660,3.4615,3.4635,65
2010-04-19,15:20:00,3.4630,3.4660,3.4620,3.4625,95
2010-04-19,15:25:00,3.4630,3.4670,3.4630,3.4665,64
2010-04-19,15:30:00,3.4660,3.4675,3.4655,3.4675,38
2010-04-19,15:35:00,3.4670,3.4680,3.4650,3.4675,111
2010-04-19,15:40:00,3.4670,3.4705,3.4655,3.4685,104
2010-04-19,15:45:00,3.4690,3.4690,3.4655,3.4665,75
2010-04-19,15:50:00,3.4665,3.4690,3.4640,3.4640,92
2010-04-19,15:55:00,3.4645,3.4650,3.4605,3.4605,57
2010-04-19,16:00:00,3.4615,3.4690,3.4615,3.4660,106
2010-04-19,16:05:00,3.4675,3.4685,3.4665,3.4665,34
2010-04-19,16:10:00,3.4670,3.4720,3.4665,3.4690,62
2010-04-19,16:15:00,3.4690,3.4710,3.4655,3.4695,159
2010-04-19,16:20:00,3.4695,3.4700,3.4675,3.4700,48
2010-04-19,16:25:00,3.4690,3.4735,3.4690,3.4720,46
2010-04-19,16:30:00,3.4720,3.4725,3.4705,3.4705,25
2010-04-19,16:35:00,3.4700,3.4710,3.4665,3.4705,65
2010-04-19,16:40:00,3.4695,3.4695,3.4640,3.4675,46
2010-04-19,16:45:00,3.4675,3.4690,3.4660,3.4675,79
2010-04-19,16:50:00,3.4665,3.4665,3.4625,3.4660,77
2010-04-19,16:55:00,3.4655,3.4665,3.4625,3.4635,47
2010-04-19,17:00:00,3.4635,3.4635,3.4575,3.4610,129
2010-04-19,17:05:00,3.4610,3.4630,3.4580,3.4585,70
2010-04-19,17:10:00,3.4585,3.4670,3.4585,3.4670,65
2010-04-19,17:15:00,3.4665,3.4695,3.4640,3.4685,134
2010-04-19,17:20:00,3.4685,3.4685,3.4650,3.4680,63
2010-04-19,17:25:00,3.4675,3.4700,3.4670,3.4690,56
2010-04-19,17:30:00,3.4690,3.4765,3.4690,3.4750,151
2010-04-19,17:35:00,3.4745,3.4755,3.4720,3.4735,67
2010-04-19,17:40:00,3.4730,3.4740,3.4715,3.4715,95
2010-04-19,17:45:00,3.4720,3.4735,3.4690,3.4690,32
2010-04-19,17:50:00,3.4705,3.4710,3.4685,3.4695,21
2010-04-19,17:55:00,3.4695,3.4705,3.4670,3.4680,53
2010-04-19,18:00:00,3.4675,3.4725,3.4675,3.4720,100
2010-04-19,18:05:00,3.4715,3.4715,3.4685,3.4700,72
2010-04-19,18:10:00,3.4700,3.4710,3.4695,3.4700,44
2010-04-19,18:15:00,3.4690,3.4695,3.4665,3.4665,163
2010-04-19,18:20:00,3.4665,3.4680,3.4660,3.4665,95
2010-04-19,18:25:00,3.4665,3.4680,3.4660,3.4675,57
2010-04-19,18:30:00,3.4670,3.4680,3.4655,3.4655,46
2010-04-19,18:35:00,3.4655,3.4670,3.4635,3.4645,64
2010-04-19,18:40:00,3.4640,3.4680,3.4635,3.4680,65
2010-04-19,18:45:00,3.4675,3.4675,3.4645,3.4645,72
2010-04-19,18:50:00,3.4640,3.4660,3.4640,3.4655,73
2010-04-19,18:55:00,3.4660,3.4670,3.4660,3.4665,37
2010-04-19,19:00:00,3.4665,3.4675,3.4625,3.4635,287
2010-04-19,19:05:00,3.4630,3.4670,3.4615,3.4670,162
2010-04-19,19:10:00,3.4670,3.4670,3.4625,3.4625,58
2010-04-19,19:15:00,3.4625,3.4625,3.4615,3.4620,53
2010-04-19,19:20:00,3.4615,3.4640,3.4615,3.4620,58
2010-04-19,19:25:00,3.4625,3.4660,3.4615,3.4635,121
2010-04-19,19:30:00,3.4635,3.4705,3.4610,3.4705,219
2010-04-19,19:35:00,3.4705,3.4810,3.4705,3.4800,289
2010-04-19,19:40:00,3.4785,3.4815,3.4775,3.4790,138
2010-04-19,19:45:00,3.4795,3.4820,3.4795,3.4800,111
2010-04-19,19:50:00,3.4800,3.4835,3.4780,3.4810,169
2010-04-19,19:55:00,3.4810,3.4830,3.4800,3.4820,93
2010-04-19,20:00:00,3.4820,3.4850,3.4815,3.4820,130
2010-04-19,20:05:00,3.4820,3.4820,3.4775,3.4775,104
2010-04-19,20:10:00,3.4795,3.4865,3.4760,3.4785,473
2010-04-19,20:15:00,3.4790,3.4795,3.4710,3.4725,392
2010-04-19,20:20:00,3.4730,3.4820,3.4720,3.4820,396
2010-04-19,20:25:00,3.4815,3.4815,3.4755,3.4780,207
2010-04-19,20:30:00,3.4775,3.4830,3.4770,3.4800,229
2010-04-19,20:35:00,3.4800,3.4880,3.4800,3.4855,410
2010-04-19,20:40:00,3.4855,3.4855,3.4810,3.4820,256
2010-04-19,20:45:00,3.4820,3.4830,3.4800,3.4810,181
2010-04-19,20:50:00,3.4810,3.4820,3.4780,3.4780,205
2010-04-19,20:55:00,3.4780,3.4855,3.4775,3.4830,231
2010-04-19,21:00:00,3.4825,3.4825,3.4765,3.4795,193
2010-04-19,21:05:00,3.4785,3.4820,3.4755,3.4820,266
2010-04-19,21:10:00,3.4820,3.4820,3.4760,3.4765,183
2010-04-19,21:15:00,3.4770,3.4795,3.4755,3.4770,171
2010-04-19,21:20:00,3.4770,3.4800,3.4760,3.4780,114
2010-04-19,21:25:00,3.4775,3.4815,3.4745,3.4750,188
2010-04-19,21:30:00,3.4745,3.4815,3.4730,3.4815,309
2010-04-19,21:35:00,3.4820,3.4890,3.4820,3.4855,580
2010-04-19,21:40:00,3.4855,3.4860,3.4810,3.4830,398
2010-04-19,21:45:00,3.4830,3.4840,3.4775,3.4820,327
2010-04-19,21:50:00,3.4820,3.4875,3.4800,3.4870,198
2010-04-19,21:55:00,3.4870,3.4990,3.4870,3.4975,692
2010-04-19,22:00:00,3.4975,3.5050,3.4970,3.4985,693
2010-04-19,22:05:00,3.4990,3.5060,3.4955,3.5040,425
2010-04-19,22:10:00,3.5035,3.5070,3.5015,3.5070,274
2010-04-19,22:15:00,3.5070,3.5160,3.5060,3.5110,951
2010-04-19,22:20:00,3.5110,3.5125,3.5065,3.5090,357
2010-04-19,22:25:00,3.5090,3.5090,3.4950,3.4980,448
2010-04-19,22:30:00,3.4980,3.4985,3.4910,3.4940,507
2010-04-19,22:35:00,3.4940,3.4965,3.4880,3.4955,527
2010-04-19,22:40:00,3.4955,3.5015,3.4940,3.4975,286
2010-04-19,22:45:00,3.4980,3.5025,3.4945,3.5015,377
2010-04-19,22:50:00,3.5020,3.5075,3.5000,3.5020,488
2010-04-19,22:55:00,3.5025,3.5055,3.4990,3.5035,210
2010-04-19,23:00:00,3.5035,3.5045,3.4995,3.4995,214
2010-04-19,23:05:00,3.4995,3.5045,3.4960,3.4975,349
2010-04-19,23:10:00,3.4975,3.4980,3.4905,3.4910,243
2010-04-19,23:15:00,3.4910,3.5000,3.4895,3.4975,233
2010-04-19,23:20:00,3.4980,3.4980,3.4920,3.4945,146
2010-04-19,23:25:00,3.4940,3.4950,3.4875,3.4945,249
2010-04-19,23:30:00,3.4945,3.4970,3.4935,3.4970,197
2010-04-19,23:35:00,3.4970,3.4980,3.4915,3.4915,149
2010-04-19,23:40:00,3.4920,3.4965,3.4890,3.4910,185
2010-04-19,23:45:00,3.4910,3.4940,3.4860,3.4940,236
2010-04-19,23:50:00,3.4945,3.4950,3.4840,3.4850,357
2010-04-19,23:55:00,3.4850,3.4865,3.4795,3.4835,319
2010-04-20,00:00:00,3.4835,3.4880,3.4810,3.4855,210
2010-04-20,00:05:00,3.4855,3.4890,3.4815,3.4835,289
2010-04-20,00:10:00,3.4835,3.4880,3.4805,3.4840,239
2010-04-20,00:15:00,3.4835,3.4845,3.4805,3.4845,207
2010-04-20,00:20:00,3.4845,3.4875,3.4825,3.4860,299
2010-04-20,00:25:00,3.4865,3.4875,3.4850,3.4865,253
2010-04-20,00:30:00,3.4870,3.4885,3.4855,3.4865,171
2010-04-20,00:35:00,3.4860,3.4885,3.4850,3.4880,232
2010-04-20,00:40:00,3.4875,3.4950,3.4870,3.4945,225
2010-04-20,00:45:00,3.4945,3.4945,3.4915,3.4925,166
2010-04-20,00:50:00,3.4920,3.4955,3.4920,3.4940,159
2010-04-20,00:55:00,3.4940,3.4980,3.4940,3.4965,397
2010-04-20,01:00:00,3.4965,3.4975,3.4920,3.4930,252
2010-04-20,01:05:00,3.4930,3.4935,3.4885,3.4905,136
2010-04-20,01:10:00,3.4905,3.4925,3.4900,3.4915,99
2010-04-20,01:15:00,3.4910,3.4970,3.4885,3.4905,51
2010-04-20,01:20:00,3.4895,3.4965,3.4895,3.4965,117
2010-04-20,01:25:00,3.4970,3.4995,3.4970,3.4995,92
2010-04-20,01:30:00,3.4985,3.4995,3.4970,3.4980,38
2010-04-20,01:35:00,3.4980,3.5015,3.4980,3.4990,43
2010-04-20,01:40:00,3.4985,3.5010,3.4985,3.4995,23
2010-04-20,01:45:00,3.4995,3.5025,3.4995,3.5015,111
2010-04-20,01:50:00,3.5010,3.5010,3.4985,3.4985,61
2010-04-20,01:55:00,3.4980,3.4985,3.4960,3.4965,52
2010-04-20,02:00:00,3.4970,3.4970,3.4910,3.4920,59
2010-04-20,02:05:00,3.4925,3.4955,3.4925,3.4940,22
2010-04-20,02:10:00,3.4950,3.4975,3.4945,3.4945,43
2010-04-20,02:15:00,3.4950,3.4995,3.4935,3.4980,34
2010-04-20,02:20:00,3.4985,3.4990,3.4970,3.4980,19
2010-04-20,02:25:00,3.4975,3.5010,3.4975,3.4995,47
2010-04-20,02:30:00,3.4995,3.4995,3.4960,3.4985,8
2010-04-20,02:35:00,3.4995,3.4995,3.4975,3.4975,6
2010-04-20,02:40:00,3.4990,3.4995,3.4980,3.4990,9
2010-04-20,02:45:00,3.4995,3.5005,3.4975,3.4975,4
2010-04-20,02:50:00,3.4985,3.4995,3.4985,3.4995,15
2010-04-20,02:55:00,3.5010,3.5045,3.5010,3.5045,12
2010-04-20,03:00:00,3.5045,3.5080,3.5040,3.5080,64
2010-04-20,03:05:00,3.5070,3.5095,3.5070,3.5085,19
2010-04-20,03:10:00,3.5080,3.5080,3.5050,3.5050,19
2010-04-20,03:15:00,3.5060,3.5065,3.5055,3.5060,8
2010-04-20,03:20:00,3.5060,3.5060,3.5035,3.5050,10
2010-04-20,03:25:00,3.5045,3.5045,3.5020,3.5045,17
2010-04-20,03:30:00,3.5040,3.5045,3.4970,3.5035,8
2010-04-20,03:35:00,3.5020,3.5020,3.5010,3.5020,20
2010-04-20,03:40:00,3.5015,3.5015,3.5000,3.5015,21
2010-04-20,03:45:00,3.5020,3.5020,3.5005,3.5020,27
2010-04-20,03:50:00,3.5015,3.5015,3.5010,3.5010,6
2010-04-20,03:55:00,3.5020,3.5045,3.5010,3.5045,65
2010-04-20,04:00:00,3.5055,3.5055,3.5035,3.5035,14
2010-04-20,04:05:00,3.5025,3.5050,3.5025,3.5050,33
2010-04-20,04:10:00,3.5050,3.5090,3.5050,3.5075,64
2010-04-20,04:15:00,3.5075,3.5100,3.5075,3.5100,26
2010-04-20,04:20:00,3.5100,3.5120,3.5100,3.5105,39
2010-04-20,04:25:00,3.5100,3.5110,3.5100,3.5110,7
2010-04-20,04:30:00,3.5120,3.5125,3.5110,3.5120,7
2010-04-20,04:35:00,3.5120,3.5125,3.5120,3.5125,3
2010-04-20,04:40:00,3.5130,3.5140,3.4970,3.5140,5
2010-04-20,04:45:00,3.5135,3.5145,3.5125,3.5145,9
2010-04-20,04:50:00,3.5140,3.5285,3.5140,3.5250,124
2010-04-20,04:55:00,3.5250,3.5255,3.5200,3.5200,24
2010-04-20,05:00:00,3.5215,3.5230,3.5210,3.5220,10
2010-04-20,05:05:00,3.5210,3.5225,3.5200,3.5210,20
2010-04-20,05:10:00,3.5210,3.5225,3.5205,3.5225,9
2010-04-20,05:20:00,3.4970,3.4970,3.4970,3.4970,1
2010-04-20,06:00:00,3.5245,3.5245,3.5200,3.5200,13
2010-04-20,06:05:00,3.5205,3.5205,3.5160,3.5195,42
2010-04-20,06:10:00,3.5210,3.5215,3.5210,3.5215,6
2010-04-20,06:15:00,3.5210,3.5210,3.5175,3.5175,24
2010-04-20,06:20:00,3.5165,3.5190,3.5160,3.5165,10
2010-04-20,06:25:00,3.5175,3.5190,3.5165,3.5190,4
2010-04-20,06:30:00,3.5200,3.5220,3.5195,3.5220,5
2010-04-20,06:35:00,3.5210,3.5210,3.5210,3.5210,2
2010-04-20,06:45:00,3.5210,3.5255,3.5210,3.5255,16
2010-04-20,06:50:00,3.5250,3.5260,3.5215,3.5215,7
2010-04-20,06:55:00,3.5205,3.5245,3.5205,3.5245,2
2010-04-20,07:00:00,3.5240,3.5240,3.5240,3.5240,1
2010-04-20,07:05:00,3.5225,3.5245,3.5225,3.5245,8
2010-04-20,07:10:00,3.5225,3.5255,3.5200,3.5205,11
2010-04-20,07:15:00,3.5205,3.5210,3.5200,3.5200,14
2010-04-20,07:20:00,3.5175,3.5175,3.5175,3.5175,5
2010-04-20,07:35:00,3.5195,3.5195,3.5195,3.5195,1
2010-04-20,07:45:00,3.5190,3.5190,3.5130,3.5130,10
2010-04-20,07:50:00,3.5140,3.5140,3.5135,3.5135,6
2010-04-20,07:55:00,3.5165,3.5185,3.5135,3.5145,11
2010-04-20,08:00:00,3.5130,3.5145,3.5080,3.5080,46
2010-04-20,08:05:00,3.5080,3.5080,3.5070,3.5070,7
2010-04-20,08:10:00,3.5065,3.5065,3.5060,3.5065,3
2010-04-20,08:15:00,3.5060,3.5085,3.5060,3.5080,8
2010-04-20,08:20:00,3.5075,3.5075,3.5070,3.5075,4
2010-04-20,08:25:00,3.5080,3.5085,3.5080,3.5080,5
2010-04-20,08:30:00,3.5070,3.5070,3.5055,3.5070,12
2010-04-20,08:35:00,3.5070,3.5070,3.5045,3.5055,6
2010-04-20,08:40:00,3.5065,3.5065,3.5005,3.5020,41
2010-04-20,08:45:00,3.5020,3.5030,3.5005,3.5015,12
2010-04-20,08:50:00,3.5030,3.5045,3.5030,3.5045,6
2010-04-20,08:55:00,3.5040,3.5050,3.5030,3.5050,4
2010-04-20,09:00:00,3.5015,3.5030,3.4975,3.5020,135
2010-04-20,09:05:00,3.5025,3.5065,3.5025,3.5030,36
2010-04-20,09:10:00,3.5030,3.5035,3.4980,3.4990,37
2010-04-20,09:15:00,3.4995,3.5000,3.4925,3.4930,73
2010-04-20,09:20:00,3.4940,3.4970,3.4940,3.4965,7
2010-04-20,09:25:00,3.4955,3.4970,3.4955,3.4970,10
2010-04-20,09:30:00,3.4990,3.5005,3.4990,3.4990,42
2010-04-20,09:35:00,3.4970,3.4970,3.4930,3.4930,17
2010-04-20,09:40:00,3.4945,3.4945,3.4930,3.4935,10
2010-04-20,09:45:00,3.4940,3.4960,3.4940,3.4960,20
2010-04-20,09:50:00,3.4960,3.4970,3.4960,3.4970,4
2010-04-20,09:55:00,3.4970,3.4970,3.4955,3.4970,7
2010-04-20,10:00:00,3.4980,3.5040,3.4980,3.5030,30
2010-04-20,10:05:00,3.5025,3.5025,3.5010,3.5020,5
2010-04-20,10:10:00,3.4985,3.4990,3.4980,3.4980,18
2010-04-20,10:15:00,3.5005,3.5005,3.4990,3.4990,2
2010-04-20,10:20:00,3.5000,3.5025,3.5000,3.5015,10
2010-04-20,10:25:00,3.5015,3.5045,3.5015,3.5020,6
2010-04-20,10:30:00,3.5025,3.5045,3.5010,3.5010,21
2010-04-20,10:35:00,3.5015,3.5015,3.5005,3.5015,7
2010-04-20,10:45:00,3.5005,3.5010,3.5005,3.5010,4
2010-04-20,10:50:00,3.5020,3.5075,3.5020,3.5065,13
2010-04-20,10:55:00,3.5080,3.5080,3.5065,3.5065,10
2010-04-20,11:00:00,3.5070,3.5070,3.5065,3.5065,4
2010-04-20,11:05:00,3.5075,3.5075,3.5055,3.5055,4
2010-04-20,11:10:00,3.5060,3.5060,3.5040,3.5040,22
2010-04-20,11:15:00,3.5025,3.5025,3.5015,3.5015,2
2010-04-20,11:20:00,3.5015,3.5015,3.5015,3.5015,2
2010-04-20,11:25:00,3.5015,3.5015,3.5015,3.5015,6
2010-04-20,11:30:00,3.5040,3.5040,3.5025,3.5025,5
2010-04-20,11:35:00,3.5025,3.5025,3.5025,3.5025,8
2010-04-20,11:50:00,3.5060,3.5065,3.5060,3.5065,13
2010-04-20,12:00:00,3.5045,3.5045,3.5045,3.5045,7
2010-04-20,12:05:00,3.5060,3.5060,3.5060,3.5060,2
2010-04-20,12:10:00,3.5030,3.5045,3.5030,3.5045,5
2010-04-20,12:25:00,3.5050,3.5055,3.5050,3.5055,2
2010-04-20,12:30:00,3.5060,3.5115,3.5060,3.5115,73
2010-04-20,12:35:00,3.5115,3.5145,3.5110,3.5145,51
2010-04-20,12:40:00,3.5150,3.5160,3.5145,3.5150,38
2010-04-20,12:45:00,3.5150,3.5165,3.5145,3.5155,10
2010-04-20,12:50:00,3.5145,3.5150,3.5145,3.5150,3
2010-04-20,12:55:00,3.5160,3.5185,3.5160,3.5175,21
2010-04-20,13:00:00,3.5175,3.5175,3.5135,3.5135,8
2010-04-20,13:05:00,3.5145,3.5145,3.5125,3.5125,14
2010-04-20,13:10:00,3.5120,3.5120,3.5105,3.5110,13
2010-04-20,13:15:00,3.5100,3.5100,3.5090,3.5095,29
2010-04-20,13:20:00,3.5100,3.5110,3.5080,3.5085,22
2010-04-20,13:25:00,3.5090,3.5090,3.5065,3.5065,8
2010-04-20,13:30:00,3.5050,3.5060,3.5035,3.5040,53
2010-04-20,13:35:00,3.5035,3.5055,3.5035,3.5055,12
2010-04-20,13:40:00,3.5055,3.5060,3.5035,3.5060,40
2010-04-20,13:45:00,3.5065,3.5065,3.5005,3.5020,24
2010-04-20,13:50:00,3.5020,3.5030,3.5005,3.5030,11
2010-04-20,13:55:00,3.5030,3.5045,3.5015,3.5015,22
2010-04-20,14:00:00,3.5010,3.5030,3.5000,3.5010,60
2010-04-20,14:05:00,3.5030,3.5040,3.5010,3.5025,76
2010-04-20,14:10:00,3.5030,3.5040,3.5020,3.5020,9
2010-04-20,14:15:00,3.5010,3.5010,3.4995,3.4995,32
2010-04-20,14:20:00,3.5005,3.5015,3.4985,3.5000,56
2010-04-20,14:25:00,3.4990,3.5000,3.4980,3.5000,36
2010-04-20,14:30:00,3.4995,3.5025,3.4985,3.5005,40
2010-04-20,14:35:00,3.5000,3.5015,3.5000,3.5015,30
2010-04-20,14:40:00,3.5020,3.5060,3.5020,3.5060,35
2010-04-20,14:45:00,3.5050,3.5100,3.5035,3.5100,51
2010-04-20,14:50:00,3.5090,3.5110,3.5075,3.5080,55
2010-04-20,14:55:00,3.5080,3.5105,3.5075,3.5105,18
2010-04-20,15:00:00,3.5100,3.5135,3.5100,3.5120,56
2010-04-20,15:05:00,3.5120,3.5150,3.5120,3.5135,102
2010-04-20,15:10:00,3.5145,3.5210,3.5145,3.5210,144
2010-04-20,15:15:00,3.5210,3.5210,3.5170,3.5185,105
2010-04-20,15:20:00,3.5180,3.5180,3.5130,3.5130,43
2010-04-20,15:25:00,3.5125,3.5150,3.5085,3.5150,101
2010-04-20,15:30:00,3.5150,3.5165,3.5140,3.5165,28
2010-04-20,15:35:00,3.5150,3.5165,3.5125,3.5165,33
2010-04-20,15:40:00,3.5165,3.5190,3.5150,3.5185,39
2010-04-20,15:45:00,3.5190,3.5205,3.5175,3.5190,50
2010-04-20,15:50:00,3.5205,3.5225,3.5185,3.5200,198
2010-04-20,15:55:00,3.5210,3.5285,3.5210,3.5225,148
2010-04-20,16:00:00,3.5235,3.5285,3.5230,3.5275,42
2010-04-20,16:05:00,3.5275,3.5320,3.5275,3.5285,154
2010-04-20,16:10:00,3.5290,3.5295,3.5270,3.5275,46
2010-04-20,16:15:00,3.5275,3.5275,3.5235,3.5250,98
2010-04-20,16:20:00,3.5255,3.5255,3.5225,3.5235,48
2010-04-20,16:25:00,3.5230,3.5265,3.5225,3.5230,78
2010-04-20,16:30:00,3.5230,3.5250,3.5200,3.5250,58
2010-04-20,16:35:00,3.5250,3.5250,3.5225,3.5225,74
2010-04-20,16:40:00,3.5230,3.5265,3.5220,3.5240,62
2010-04-20,16:45:00,3.5245,3.5255,3.5240,3.5255,38
2010-04-20,16:50:00,3.5265,3.5265,3.5245,3.5245,20
2010-04-20,16:55:00,3.5250,3.5275,3.5245,3.5255,42
2010-04-20,17:00:00,3.5265,3.5385,3.5265,3.5320,303
2010-04-20,17:05:00,3.5310,3.5365,3.5305,3.5345,133
2010-04-20,17:10:00,3.5350,3.5420,3.5345,3.5405,227
2010-04-20,17:15:00,3.5405,3.5425,3.5390,3.5405,159
2010-04-20,17:20:00,3.5400,3.5400,3.5345,3.5375,105
2010-04-20,17:25:00,3.5375,3.5420,3.5375,3.5400,67
2010-04-20,17:30:00,3.5400,3.5415,3.5380,3.5400,148
2010-04-20,17:35:00,3.5395,3.5405,3.5390,3.5390,46
2010-04-20,17:40:00,3.5390,3.5420,3.5390,3.5395,86
2010-04-20,17:45:00,3.5395,3.5400,3.5390,3.5395,45
2010-04-20,17:50:00,3.5395,3.5475,3.5395,3.5425,169
2010-04-20,17:55:00,3.5430,3.5445,3.5420,3.5430,43
2010-04-20,18:00:00,3.5430,3.5435,3.5410,3.5435,19
2010-04-20,18:05:00,3.5435,3.5450,3.5430,3.5450,47
2010-04-20,18:10:00,3.5440,3.5490,3.5430,3.5465,176
2010-04-20,18:15:00,3.5465,3.5495,3.5460,3.5460,129
2010-04-20,18:20:00,3.5460,3.5475,3.5455,3.5460,22
2010-04-20,18:25:00,3.5455,3.5455,3.5430,3.5440,52
2010-04-20,18:30:00,3.5445,3.5460,3.5440,3.5450,42
2010-04-20,18:35:00,3.5450,3.5460,3.5435,3.5440,31
2010-04-20,18:40:00,3.5435,3.5465,3.5430,3.5465,33
2010-04-20,18:45:00,3.5465,3.5500,3.5465,3.5485,58
2010-04-20,18:50:00,3.5480,3.5500,3.5470,3.5470,99
2010-04-20,18:55:00,3.5475,3.5500,3.5455,3.5485,55
2010-04-20,19:00:00,3.5490,3.5525,3.5465,3.5470,145
2010-04-20,19:05:00,3.5470,3.5500,3.5460,3.5460,69
2010-04-20,19:10:00,3.5465,3.5470,3.5430,3.5435,63
2010-04-20,19:15:00,3.5435,3.5435,3.5410,3.5425,98
2010-04-20,19:20:00,3.5420,3.5430,3.5370,3.5400,144
2010-04-20,19:25:00,3.5400,3.5420,3.5360,3.5370,149
2010-04-20,19:30:00,3.5370,3.5395,3.5340,3.5395,108
2010-04-20,19:35:00,3.5400,3.5420,3.5355,3.5370,112
2010-04-20,19:40:00,3.5365,3.5390,3.5345,3.5370,90
2010-04-20,19:45:00,3.5370,3.5385,3.5340,3.5350,104
2010-04-20,19:50:00,3.5345,3.5350,3.5315,3.5350,129
2010-04-20,19:55:00,3.5350,3.5400,3.5350,3.5355,92
2010-04-20,20:00:00,3.5365,3.5385,3.5360,3.5375,34
2010-04-20,20:05:00,3.5380,3.5395,3.5365,3.5375,121
2010-04-20,20:10:00,3.5380,3.5390,3.5315,3.5320,300
2010-04-20,20:15:00,3.5320,3.5355,3.5310,3.5315,479
2010-04-20,20:20:00,3.5315,3.5340,3.5300,3.5300,404
2010-04-20,20:25:00,3.5305,3.5320,3.5290,3.5300,300
2010-04-20,20:30:00,3.5300,3.5300,3.5270,3.5280,242
2010-04-20,20:35:00,3.5285,3.5350,3.5285,3.5330,155
2010-04-20,20:40:00,3.5330,3.5365,3.5320,3.5325,158
2010-04-20,20:45:00,3.5320,3.5370,3.5305,3.5340,121
2010-04-20,20:50:00,3.5345,3.5370,3.5335,3.5340,126
2010-04-20,20:55:00,3.5335,3.5355,3.5330,3.5345,85
2010-04-20,21:00:00,3.5345,3.5385,3.5345,3.5380,216
2010-04-20,21:05:00,3.5380,3.5480,3.5370,3.5450,481
2010-04-20,21:10:00,3.5450,3.5465,3.5400,3.5400,210
2010-04-20,21:15:00,3.5410,3.5435,3.5325,3.5360,388
2010-04-20,21:20:00,3.5350,3.5390,3.5335,3.5375,186
2010-04-20,21:25:00,3.5375,3.5385,3.5345,3.5385,104
2010-04-20,21:30:00,3.5395,3.5435,3.5355,3.5395,349
2010-04-20,21:35:00,3.5395,3.5440,3.5370,3.5390,324
2010-04-20,21:40:00,3.5400,3.5420,3.5360,3.5415,475
2010-04-20,21:45:00,3.5410,3.5430,3.5375,3.5420,435
2010-04-20,21:50:00,3.5415,3.5445,3.5385,3.5425,292
2010-04-20,21:55:00,3.5430,3.5485,3.5425,3.5445,542
2010-04-20,22:00:00,3.5445,3.5460,3.5405,3.5430,328
2010-04-20,22:05:00,3.5420,3.5445,3.5375,3.5445,494
2010-04-20,22:10:00,3.5445,3.5445,3.5355,3.5380,386
2010-04-20,22:15:00,3.5375,3.5385,3.5325,3.5325,301
2010-04-20,22:20:00,3.5325,3.5375,3.5280,3.5365,569
2010-04-20,22:25:00,3.5380,3.5380,3.5290,3.5305,546
2010-04-20,22:30:00,3.5305,3.5360,3.5285,3.5345,387
2010-04-20,22:35:00,3.5350,3.5350,3.5295,3.5325,353
2010-04-20,22:40:00,3.5330,3.5375,3.5310,3.5355,262
2010-04-20,22:45:00,3.5355,3.5400,3.5340,3.5390,279
2010-04-20,22:50:00,3.5390,3.5405,3.5365,3.5375,258
2010-04-20,22:55:00,3.5385,3.5410,3.5370,3.5385,188
2010-04-20,23:00:00,3.5380,3.5425,3.5375,3.5415,280
2010-04-20,23:05:00,3.5420,3.5455,3.5415,3.5425,356
2010-04-20,23:10:00,3.5435,3.5470,3.5365,3.5380,243
2010-04-20,23:15:00,3.5385,3.5430,3.5345,3.5365,524
2010-04-20,23:20:00,3.5375,3.5380,3.5320,3.5370,341
2010-04-20,23:25:00,3.5370,3.5390,3.5350,3.5375,175
2010-04-20,23:30:00,3.5370,3.5375,3.5310,3.5315,264
2010-04-20,23:35:00,3.5310,3.5310,3.5215,3.5230,520
2010-04-20,23:40:00,3.5240,3.5260,3.5210,3.5260,271
2010-04-20,23:45:00,3.5260,3.5310,3.5240,3.5305,193
2010-04-20,23:50:00,3.5305,3.5325,3.5270,3.5270,346
2010-04-20,23:55:00,3.5270,3.5280,3.5235,3.5245,353
2010-04-21,00:00:00,3.5245,3.5250,3.5195,3.5215,216
2010-04-21,00:05:00,3.5205,3.5265,3.5205,3.5245,171
2010-04-21,00:10:00,3.5250,3.5255,3.5215,3.5235,175
2010-04-21,00:15:00,3.5230,3.5280,3.5225,3.5270,216
2010-04-21,00:20:00,3.5275,3.5275,3.5225,3.5260,90
2010-04-21,00:25:00,3.5260,3.5265,3.5245,3.5250,54
2010-04-21,00:30:00,3.5250,3.5265,3.5240,3.5240,99
2010-04-21,00:35:00,3.5235,3.5250,3.5205,3.5210,254
2010-04-21,00:40:00,3.5205,3.5210,3.5125,3.5135,392
2010-04-21,00:45:00,3.5135,3.5145,3.5110,3.5120,300
2010-04-21,00:50:00,3.5115,3.5145,3.5100,3.5100,436
2010-04-21,00:55:00,3.5105,3.5140,3.5100,3.5135,347
2010-04-21,01:00:00,3.5140,3.5140,3.5095,3.5130,288
2010-04-21,01:05:00,3.5130,3.5130,3.5075,3.5085,152
2010-04-21,01:10:00,3.5080,3.5080,3.5025,3.5025,263
2010-04-21,01:15:00,3.5025,3.5055,3.5020,3.5045,120
2010-04-21,01:20:00,3.5045,3.5050,3.5030,3.5040,79
2010-04-21,01:25:00,3.5045,3.5060,3.5030,3.5050,93
2010-04-21,01:30:00,3.5050,3.5060,3.5040,3.5050,58
2010-04-21,01:35:00,3.5050,3.5090,3.5045,3.5085,75
2010-04-21,01:40:00,3.5080,3.5085,3.5065,3.5065,41
2010-04-21,01:45:00,3.5060,3.5070,3.5040,3.5060,99
2010-04-21,01:50:00,3.5055,3.5075,3.5055,3.5065,43
2010-04-21,01:55:00,3.5070,3.5090,3.5060,3.5080,80
2010-04-21,02:00:00,3.5075,3.5090,3.5055,3.5065,56
2010-04-21,02:05:00,3.5060,3.5070,3.5055,3.5070,13
2010-04-21,02:10:00,3.5060,3.5070,3.5060,3.5070,4
2010-04-21,02:15:00,3.5065,3.5075,3.5065,3.5075,6
2010-04-21,02:20:00,3.5090,3.5115,3.5090,3.5095,10
2010-04-21,02:25:00,3.5080,3.5095,3.5040,3.5055,32
2010-04-21,02:30:00,3.5045,3.5050,3.5040,3.5050,16
2010-04-21,02:35:00,3.5040,3.5055,3.5040,3.5055,9
2010-04-21,02:40:00,3.5085,3.5090,3.5085,3.5090,4
2010-04-21,02:45:00,3.5085,3.5085,3.5080,3.5080,2
2010-04-21,02:55:00,3.5080,3.5100,3.5080,3.5100,8
2010-04-21,03:00:00,3.5100,3.5110,3.5085,3.5110,7
2010-04-21,03:05:00,3.5110,3.5110,3.5100,3.5105,5
2010-04-21,03:10:00,3.5100,3.5120,3.5100,3.5100,8
2010-04-21,03:15:00,3.5100,3.5105,3.5100,3.5100,30
2010-04-21,03:20:00,3.5085,3.5100,3.5080,3.5100,4
2010-04-21,03:25:00,3.5105,3.5145,3.5105,3.5145,34
2010-04-21,03:30:00,3.5140,3.5145,3.5130,3.5145,42
2010-04-21,03:35:00,3.5150,3.5175,3.5150,3.5175,35
2010-04-21,03:40:00,3.5165,3.5165,3.5140,3.5155,48
2010-04-21,03:45:00,3.5155,3.5155,3.5140,3.5150,19
2010-04-21,03:50:00,3.5135,3.5150,3.5135,3.5150,13
2010-04-21,03:55:00,3.5140,3.5140,3.5130,3.5130,5
2010-04-21,04:00:00,3.5120,3.5135,3.5120,3.5130,6
2010-04-21,04:05:00,3.5130,3.5150,3.5130,3.5150,15
2010-04-21,04:10:00,3.5150,3.5150,3.5135,3.5140,7
2010-04-21,04:15:00,3.5145,3.5150,3.5135,3.5135,5
2010-04-21,04:20:00,3.5140,3.5150,3.5130,3.5150,5
2010-04-21,04:25:00,3.5130,3.5145,3.5125,3.5145,15
2010-04-21,04:30:00,3.5150,3.5170,3.5130,3.5165,20
2010-04-21,04:35:00,3.5140,3.5165,3.5135,3.5135,10
2010-04-21,04:40:00,3.5165,3.5170,3.5160,3.5170,19
2010-04-21,04:45:00,3.5155,3.5155,3.5155,3.5155,1
2010-04-21,04:50:00,3.5155,3.5165,3.5155,3.5165,3
2010-04-21,04:55:00,3.5150,3.5170,3.5150,3.5160,15
2010-04-21,05:00:00,3.5155,3.5170,3.5150,3.5170,9
2010-04-21,05:05:00,3.5155,3.5155,3.5155,3.5155,1
2010-04-21,05:10:00,3.5170,3.5170,3.5165,3.5165,7
2010-04-21,05:20:00,3.5135,3.5135,3.5135,3.5135,1
2010-04-21,06:00:00,3.5180,3.5180,3.5165,3.5165,17
2010-04-21,06:05:00,3.5155,3.5175,3.5135,3.5135,12
2010-04-21,06:15:00,3.5135,3.5150,3.5135,3.5150,3
2010-04-21,06:20:00,3.5165,3.5165,3.5150,3.5150,3
2010-04-21,06:25:00,3.5155,3.5155,3.5155,3.5155,1
2010-04-21,06:30:00,3.5140,3.5140,3.5140,3.5140,1
2010-04-21,06:35:00,3.5130,3.5130,3.5125,3.5125,3
2010-04-21,06:45:00,3.5125,3.5125,3.5125,3.5125,5
2010-04-21,07:00:00,3.5100,3.5100,3.5095,3.5095,2
2010-04-21,07:10:00,3.5090,3.5090,3.5090,3.5090,1
2010-04-21,07:15:00,3.5095,3.5110,3.5090,3.5110,7
2010-04-21,07:25:00,3.5105,3.5105,3.5090,3.5095,5
2010-04-21,07:30:00,3.5105,3.5105,3.5100,3.5100,4
2010-04-21,07:35:00,3.5095,3.5095,3.5085,3.5085,3
2010-04-21,07:40:00,3.5080,3.5090,3.5075,3.5090,5
2010-04-21,07:50:00,3.5100,3.5105,3.5080,3.5105,10
2010-04-21,07:55:00,3.5105,3.5110,3.5105,3.5110,10
2010-04-21,08:00:00,3.5095,3.5160,3.5095,3.5160,8
2010-04-21,08:05:00,3.5170,3.5200,3.5170,3.5195,12
2010-04-21,08:10:00,3.5175,3.5175,3.5165,3.5165,4
2010-04-21,08:15:00,3.5185,3.5185,3.5185,3.5185,1
2010-04-21,08:20:00,3.5145,3.5145,3.5120,3.5120,5
2010-04-21,08:25:00,3.5165,3.5170,3.5165,3.5170,3
2010-04-21,08:30:00,3.5155,3.5155,3.5150,3.5150,4
2010-04-21,08:35:00,3.5135,3.5150,3.5135,3.5150,4
2010-04-21,08:40:00,3.5170,3.5175,3.5170,3.5175,7
2010-04-21,08:45:00,3.5165,3.5180,3.5160,3.5160,4
2010-04-21,08:50:00,3.5140,3.5145,3.5140,3.5145,5
2010-04-21,08:55:00,3.5140,3.5140,3.5120,3.5120,27
2010-04-21,09:00:00,3.5115,3.5125,3.5080,3.5100,57
2010-04-21,09:05:00,3.5100,3.5100,3.5030,3.5040,97
2010-04-21,09:10:00,3.5035,3.5035,3.5000,3.5030,66
2010-04-21,09:15:00,3.5030,3.5060,3.5030,3.5050,21
2010-04-21,09:20:00,3.5055,3.5095,3.5050,3.5095,16
2010-04-21,09:25:00,3.5065,3.5100,3.5055,3.5100,14
2010-04-21,09:30:00,3.5110,3.5125,3.5075,3.5075,24
2010-04-21,09:35:00,3.5090,3.5090,3.5050,3.5070,20
2010-04-21,09:40:00,3.5075,3.5105,3.5075,3.5100,22
2010-04-21,09:45:00,3.5100,3.5140,3.5100,3.5135,15
2010-04-21,09:50:00,3.5145,3.5190,3.5145,3.5175,51
2010-04-21,09:55:00,3.5180,3.5180,3.5170,3.5170,10
2010-04-21,10:00:00,3.5155,3.5155,3.5130,3.5130,18
2010-04-21,10:05:00,3.5125,3.5125,3.5105,3.5105,22
2010-04-21,10:10:00,3.5120,3.5120,3.5105,3.5105,14
2010-04-21,10:15:00,3.5125,3.5125,3.5125,3.5125,9
2010-04-21,10:20:00,3.5125,3.5145,3.5125,3.5145,4
2010-04-21,10:25:00,3.5145,3.5145,3.5130,3.5130,6
2010-04-21,10:30:00,3.5130,3.5130,3.5125,3.5130,7
2010-04-21,10:35:00,3.5115,3.5115,3.5105,3.5105,5
2010-04-21,10:40:00,3.5100,3.5100,3.5065,3.5070,41
2010-04-21,10:45:00,3.5085,3.5095,3.5070,3.5075,9
2010-04-21,10:50:00,3.5095,3.5100,3.5095,3.5100,4
2010-04-21,10:55:00,3.5100,3.5120,3.5100,3.5115,7
2010-04-21,11:05:00,3.5090,3.5090,3.5070,3.5070,17
2010-04-21,11:10:00,3.5075,3.5075,3.5055,3.5055,11
2010-04-21,11:15:00,3.5065,3.5075,3.5065,3.5075,6
2010-04-21,11:20:00,3.5110,3.5110,3.5110,3.5110,2
2010-04-21,11:30:00,3.5110,3.5110,3.5110,3.5110,2
2010-04-21,11:35:00,3.5120,3.5125,3.5100,3.5125,8
2010-04-21,11:40:00,3.5120,3.5120,3.5120,3.5120,8
2010-04-21,11:45:00,3.5130,3.5145,3.5130,3.5145,13
2010-04-21,11:50:00,3.5145,3.5145,3.5145,3.5145,2
2010-04-21,11:55:00,3.5145,3.5145,3.5145,3.5145,6
2010-04-21,12:00:00,3.5135,3.5160,3.5125,3.5130,45
2010-04-21,12:05:00,3.5135,3.5160,3.5130,3.5130,14
2010-04-21,12:10:00,3.5140,3.5140,3.5140,3.5140,1
2010-04-21,12:15:00,3.5140,3.5145,3.5140,3.5145,4
2010-04-21,12:25:00,3.5140,3.5145,3.5140,3.5145,4
2010-04-21,12:30:00,3.5155,3.5195,3.5155,3.5195,59
2010-04-21,12:35:00,3.5195,3.5235,3.5190,3.5220,93
2010-04-21,12:40:00,3.5220,3.5230,3.5215,3.5220,19
2010-04-21,12:45:00,3.5225,3.5225,3.5205,3.5210,6
2010-04-21,12:50:00,3.5205,3.5210,3.5200,3.5210,5
2010-04-21,12:55:00,3.5180,3.5185,3.5155,3.5160,17
2010-04-21,13:00:00,3.5165,3.5170,3.5150,3.5165,13
2010-04-21,13:05:00,3.5170,3.5170,3.5170,3.5170,5
2010-04-21,13:10:00,3.5185,3.5185,3.5185,3.5185,1
2010-04-21,13:15:00,3.5200,3.5200,3.5200,3.5200,3
2010-04-21,13:20:00,3.5205,3.5250,3.5205,3.5250,30
2010-04-21,13:25:00,3.5235,3.5260,3.5230,3.5260,66
2010-04-21,13:30:00,3.5250,3.5280,3.5250,3.5270,59
2010-04-21,13:35:00,3.5270,3.5285,3.5270,3.5275,37
2010-04-21,13:40:00,3.5275,3.5300,3.5275,3.5275,61
2010-04-21,13:45:00,3.5265,3.5275,3.5260,3.5260,9
2010-04-21,13:50:00,3.5260,3.5265,3.5250,3.5255,34
2010-04-21,13:55:00,3.5255,3.5310,3.5255,3.5310,28
2010-04-21,14:00:00,3.5300,3.5315,3.5285,3.5295,80
2010-04-21,14:05:00,3.5295,3.5315,3.5290,3.5305,34
2010-04-21,14:10:00,3.5305,3.5320,3.5305,3.5315,32
2010-04-21,14:15:00,3.5315,3.5335,3.5315,3.5320,41
2010-04-21,14:20:00,3.5325,3.5335,3.5290,3.5290,41
2010-04-21,14:25:00,3.5295,3.5295,3.5255,3.5275,36
2010-04-21,14:30:00,3.5270,3.5315,3.5255,3.5315,53
2010-04-21,14:35:00,3.5320,3.5345,3.5310,3.5340,38
2010-04-21,14:40:00,3.5340,3.5380,3.5340,3.5380,112
2010-04-21,14:45:00,3.5370,3.5390,3.5360,3.5375,48
2010-04-21,14:50:00,3.5370,3.5370,3.5350,3.5355,23
2010-04-21,14:55:00,3.5350,3.5355,3.5345,3.5350,11
2010-04-21,15:00:00,3.5355,3.5365,3.5300,3.5300,48
2010-04-21,15:05:00,3.5305,3.5310,3.5285,3.5305,30
2010-04-21,15:10:00,3.5295,3.5295,3.5240,3.5255,91
2010-04-21,15:15:00,3.5255,3.5255,3.5180,3.5180,160
2010-04-21,15:20:00,3.5180,3.5180,3.5135,3.5135,81
2010-04-21,15:25:00,3.5135,3.5145,3.5080,3.5110,143
2010-04-21,15:30:00,3.5115,3.5120,3.5100,3.5105,58
2010-04-21,15:35:00,3.5110,3.5140,3.5095,3.5125,72
2010-04-21,15:40:00,3.5130,3.5180,3.5125,3.5170,55
2010-04-21,15:45:00,3.5170,3.5195,3.5160,3.5175,63
2010-04-21,15:50:00,3.5170,3.5170,3.5110,3.5125,92
2010-04-21,15:55:00,3.5140,3.5175,3.5140,3.5165,33
2010-04-21,16:00:00,3.5150,3.5220,3.5130,3.5200,66
2010-04-21,16:05:00,3.5205,3.5245,3.5195,3.5230,57
2010-04-21,16:10:00,3.5225,3.5240,3.5200,3.5225,87
2010-04-21,16:15:00,3.5225,3.5270,3.5200,3.5200,112
2010-04-21,16:20:00,3.5200,3.5215,3.5170,3.5175,67
2010-04-21,16:25:00,3.5170,3.5210,3.5170,3.5200,74
2010-04-21,16:30:00,3.5200,3.5210,3.5190,3.5200,26
2010-04-21,16:35:00,3.5195,3.5195,3.5170,3.5195,23
2010-04-21,16:40:00,3.5195,3.5200,3.5185,3.5185,21
2010-04-21,16:45:00,3.5185,3.5185,3.5160,3.5170,42
2010-04-21,16:50:00,3.5165,3.5180,3.5165,3.5165,34
2010-04-21,16:55:00,3.5170,3.5185,3.5135,3.5135,52
2010-04-21,17:00:00,3.5135,3.5150,3.5115,3.5145,75
2010-04-21,17:05:00,3.5150,3.5155,3.5135,3.5135,20
2010-04-21,17:10:00,3.5135,3.5140,3.5100,3.5140,72
2010-04-21,17:15:00,3.5145,3.5175,3.5145,3.5150,57
2010-04-21,17:20:00,3.5155,3.5155,3.5110,3.5110,29
2010-04-21,17:25:00,3.5105,3.5120,3.5105,3.5110,50
2010-04-21,17:30:00,3.5120,3.5130,3.5110,3.5115,47
2010-04-21,17:35:00,3.5115,3.5140,3.5115,3.5140,44
2010-04-21,17:40:00,3.5140,3.5140,3.5120,3.5140,27
2010-04-21,17:45:00,3.5125,3.5125,3.5045,3.5055,162
2010-04-21,17:50:00,3.5045,3.5070,3.5035,3.5070,150
2010-04-21,17:55:00,3.5065,3.5110,3.5065,3.5105,79
2010-04-21,18:00:00,3.5100,3.5110,3.5050,3.5065,47
2010-04-21,18:05:00,3.5065,3.5095,3.5050,3.5090,59
2010-04-21,18:10:00,3.5090,3.5090,3.5080,3.5080,19
2010-04-21,18:15:00,3.5080,3.5080,3.5065,3.5065,28
2010-04-21,18:20:00,3.5060,3.5075,3.5050,3.5050,38
2010-04-21,18:25:00,3.5055,3.5080,3.5055,3.5055,53
2010-04-21,18:30:00,3.5050,3.5060,3.5025,3.5025,72
2010-04-21,18:35:00,3.5025,3.5070,3.5010,3.5010,113
2010-04-21,18:40:00,3.5010,3.5025,3.4980,3.4995,160
2010-04-21,18:45:00,3.4995,3.5005,3.4965,3.4975,328
2010-04-21,18:50:00,3.4975,3.4985,3.4945,3.4955,206
2010-04-21,18:55:00,3.4955,3.4955,3.4915,3.4920,122
2010-04-21,19:00:00,3.4915,3.4955,3.4880,3.4880,226
2010-04-21,19:05:00,3.4880,3.4935,3.4875,3.4925,155
2010-04-21,19:10:00,3.4920,3.4970,3.4920,3.4960,123
2010-04-21,19:15:00,3.4960,3.4970,3.4950,3.4950,114
2010-04-21,19:20:00,3.4950,3.4950,3.4910,3.4920,65
2010-04-21,19:25:00,3.4915,3.4930,3.4875,3.4885,136
2010-04-21,19:30:00,3.4880,3.4890,3.4825,3.4890,318
2010-04-21,19:35:00,3.4890,3.4900,3.4820,3.4830,342
2010-04-21,19:40:00,3.4820,3.4870,3.4820,3.4855,150
2010-04-21,19:45:00,3.4850,3.4910,3.4850,3.4895,107
2010-04-21,19:50:00,3.4900,3.4910,3.4790,3.4820,199
2010-04-21,19:55:00,3.4820,3.4850,3.4780,3.4850,263
2010-04-21,20:00:00,3.4850,3.4885,3.4845,3.4850,173
2010-04-21,20:05:00,3.4855,3.4870,3.4810,3.4845,96
2010-04-21,20:10:00,3.4835,3.4845,3.4780,3.4820,294
2010-04-21,20:15:00,3.4820,3.4820,3.4725,3.4730,452
2010-04-21,20:20:00,3.4730,3.4760,3.4705,3.4730,271
2010-04-21,20:25:00,3.4725,3.4805,3.4725,3.4800,157
2010-04-21,20:30:00,3.4795,3.4860,3.4770,3.4820,201
2010-04-21,20:35:00,3.4820,3.4895,3.4820,3.4885,207
2010-04-21,20:40:00,3.4880,3.4880,3.4820,3.4860,247
2010-04-21,20:45:00,3.4860,3.4885,3.4835,3.4880,134
2010-04-21,20:50:00,3.4875,3.4930,3.4865,3.4905,234
2010-04-21,20:55:00,3.4905,3.4915,3.4855,3.4865,279
2010-04-21,21:00:00,3.4870,3.4920,3.4850,3.4910,182
2010-04-21,21:05:00,3.4915,3.4940,3.4910,3.4935,191
2010-04-21,21:10:00,3.4940,3.4970,3.4935,3.4945,165
2010-04-21,21:15:00,3.4950,3.4985,3.4950,3.4965,268
2010-04-21,21:20:00,3.4960,3.4965,3.4935,3.4940,138
2010-04-21,21:25:00,3.4940,3.4985,3.4940,3.4960,206
2010-04-21,21:30:00,3.4955,3.4970,3.4910,3.4940,312
2010-04-21,21:35:00,3.4940,3.5055,3.4935,3.5035,628
2010-04-21,21:40:00,3.5040,3.5075,3.5000,3.5040,425
2010-04-21,21:45:00,3.5040,3.5075,3.5015,3.5050,191
2010-04-21,21:50:00,3.5040,3.5060,3.4995,3.5010,201
2010-04-21,21:55:00,3.5015,3.5035,3.5005,3.5035,169
2010-04-21,22:00:00,3.5030,3.5030,3.4945,3.4985,407
2010-04-21,22:05:00,3.4980,3.5000,3.4955,3.4970,203
2010-04-21,22:10:00,3.4965,3.4995,3.4955,3.4990,142
2010-04-21,22:15:00,3.4985,3.4990,3.4930,3.4940,144
2010-04-21,22:20:00,3.4945,3.4950,3.4915,3.4945,233
2010-04-21,22:25:00,3.4940,3.4945,3.4905,3.4910,80
2010-04-21,22:30:00,3.4915,3.4915,3.4830,3.4845,670
2010-04-21,22:35:00,3.4840,3.4945,3.4840,3.4870,490
2010-04-21,22:40:00,3.4875,3.4975,3.4870,3.4975,314
2010-04-21,22:45:00,3.4980,3.5070,3.4970,3.5000,591
2010-04-21,22:50:00,3.4995,3.5030,3.4955,3.4990,425
2010-04-21,22:55:00,3.4995,3.5025,3.4965,3.4990,247
2010-04-21,23:00:00,3.4985,3.4995,3.4940,3.4970,329
2010-04-21,23:05:00,3.4965,3.5005,3.4955,3.4990,254
2010-04-21,23:10:00,3.4985,3.5000,3.4960,3.4990,194
2010-04-21,23:15:00,3.4985,3.4995,3.4955,3.4975,178
2010-04-21,23:20:00,3.4985,3.5020,3.4945,3.4950,154
2010-04-21,23:25:00,3.4955,3.4965,3.4885,3.4930,562
2010-04-21,23:30:00,3.4935,3.4935,3.4865,3.4890,404
2010-04-21,23:35:00,3.4890,3.4935,3.4870,3.4930,276
2010-04-21,23:40:00,3.4935,3.4965,3.4915,3.4950,242
2010-04-21,23:45:00,3.4945,3.4965,3.4935,3.4945,185
2010-04-21,23:50:00,3.4940,3.5040,3.4940,3.5040,246
2010-04-21,23:55:00,3.5040,3.5135,3.5040,3.5115,695
2010-04-22,00:00:00,3.5115,3.5215,3.5085,3.5185,758
2010-04-22,00:05:00,3.5185,3.5200,3.5165,3.5190,467
2010-04-22,00:10:00,3.5190,3.5200,3.5180,3.5185,213
2010-04-22,00:15:00,3.5185,3.5190,3.5140,3.5165,207
2010-04-22,00:20:00,3.5165,3.5195,3.5165,3.5190,181
2010-04-22,00:25:00,3.5195,3.5245,3.5195,3.5210,509
2010-04-22,00:30:00,3.5210,3.5305,3.5210,3.5270,717
2010-04-22,00:35:00,3.5270,3.5355,3.5270,3.5305,871
2010-04-22,00:40:00,3.5310,3.5355,3.5310,3.5340,503
2010-04-22,00:45:00,3.5345,3.5380,3.5235,3.5255,547
2010-04-22,00:50:00,3.5255,3.5275,3.5245,3.5255,318
2010-04-22,00:55:00,3.5250,3.5365,3.5250,3.5345,456
2010-04-22,01:00:00,3.5345,3.5345,3.5245,3.5275,379
2010-04-22,01:05:00,3.5275,3.5275,3.5240,3.5240,72
2010-04-22,01:10:00,3.5250,3.5250,3.5235,3.5250,106
2010-04-22,01:15:00,3.5245,3.5255,3.5210,3.5235,156
2010-04-22,01:20:00,3.5235,3.5245,3.5220,3.5225,55
2010-04-22,01:25:00,3.5225,3.5350,3.5220,3.5350,129
2010-04-22,01:30:00,3.5265,3.5280,3.5265,3.5270,31
2010-04-22,01:35:00,3.5260,3.5265,3.5255,3.5260,22
2010-04-22,01:40:00,3.5255,3.5265,3.5245,3.5260,73
2010-04-22,01:45:00,3.5260,3.5275,3.5260,3.5265,67
2010-04-22,01:50:00,3.5260,3.5270,3.5260,3.5270,18
2010-04-22,01:55:00,3.5270,3.5275,3.5265,3.5270,42
2010-04-22,02:00:00,3.5270,3.5330,3.5270,3.5330,82
2010-04-22,02:05:00,3.5325,3.5340,3.5295,3.5330,46
2010-04-22,02:10:00,3.5325,3.5325,3.5260,3.5260,53
2010-04-22,02:15:00,3.5260,3.5260,3.5165,3.5200,170
2010-04-22,02:20:00,3.5185,3.5205,3.5180,3.5200,31
2010-04-22,02:25:00,3.5185,3.5190,3.5165,3.5180,55
2010-04-22,02:30:00,3.5170,3.5185,3.5160,3.5165,63
2010-04-22,02:35:00,3.5160,3.5160,3.5135,3.5140,61
2010-04-22,02:40:00,3.5150,3.5175,3.5150,3.5170,31
2010-04-22,02:45:00,3.5170,3.5185,3.5160,3.5185,43
2010-04-22,02:50:00,3.5185,3.5200,3.5180,3.5200,18
2010-04-22,02:55:00,3.5200,3.5210,3.5200,3.5210,10
2010-04-22,03:00:00,3.5210,3.5220,3.5185,3.5220,21
2010-04-22,03:05:00,3.5230,3.5240,3.5230,3.5240,9
2010-04-22,03:10:00,3.5240,3.5240,3.5230,3.5230,5
2010-04-22,03:15:00,3.5240,3.5240,3.5225,3.5225,8
2010-04-22,03:20:00,3.5225,3.5230,3.5215,3.5215,18
2010-04-22,03:25:00,3.5215,3.5215,3.5185,3.5190,18
2010-04-22,03:30:00,3.5190,3.5350,3.5180,3.5200,68
2010-04-22,03:35:00,3.5220,3.5235,3.5210,3.5235,9
2010-04-22,03:40:00,3.5230,3.5235,3.5205,3.5235,16
2010-04-22,03:45:00,3.5240,3.5255,3.5240,3.5250,28
2010-04-22,03:50:00,3.5255,3.5255,3.5240,3.5255,27
2010-04-22,03:55:00,3.5250,3.5250,3.5215,3.5215,11
2010-04-22,04:00:00,3.5230,3.5245,3.5225,3.5225,13
2010-04-22,04:05:00,3.5230,3.5240,3.5225,3.5225,9
2010-04-22,04:10:00,3.5225,3.5235,3.5220,3.5220,6
2010-04-22,04:15:00,3.5215,3.5235,3.5215,3.5235,6
2010-04-22,04:20:00,3.5215,3.5240,3.5215,3.5240,9
2010-04-22,04:25:00,3.5235,3.5235,3.5235,3.5235,1
2010-04-22,04:30:00,3.5240,3.5240,3.5195,3.5195,55
2010-04-22,04:35:00,3.5195,3.5350,3.5180,3.5180,6
2010-04-22,04:40:00,3.5190,3.5195,3.5180,3.5180,5
2010-04-22,04:45:00,3.5180,3.5180,3.5170,3.5175,7
2010-04-22,04:50:00,3.5165,3.5175,3.5160,3.5160,5
2010-04-22,04:55:00,3.5170,3.5180,3.5145,3.5145,15
2010-04-22,05:00:00,3.5155,3.5155,3.5155,3.5155,4
2010-04-22,05:05:00,3.5155,3.5155,3.5155,3.5155,6
2010-04-22,05:10:00,3.5150,3.5165,3.5150,3.5165,4
2010-04-22,05:15:00,3.5350,3.5350,3.5350,3.5350,1
2010-04-22,06:00:00,3.5200,3.5200,3.5180,3.5180,8
2010-04-22,06:05:00,3.5185,3.5185,3.5035,3.5090,29
2010-04-22,06:10:00,3.5095,3.5095,3.5095,3.5095,1
2010-04-22,06:15:00,3.5080,3.5090,3.5075,3.5085,10
2010-04-22,06:20:00,3.5095,3.5095,3.5095,3.5095,2
2010-04-22,06:25:00,3.5080,3.5120,3.5080,3.5115,7
2010-04-22,06:30:00,3.5115,3.5115,3.5110,3.5110,2
2010-04-22,06:45:00,3.5080,3.5080,3.5075,3.5075,4
2010-04-22,06:50:00,3.5075,3.5120,3.5070,3.5120,11
2010-04-22,07:10:00,3.5110,3.5110,3.5110,3.5110,1
2010-04-22,07:20:00,3.5125,3.5130,3.5125,3.5130,2
2010-04-22,07:25:00,3.5130,3.5130,3.5130,3.5130,1
2010-04-22,07:30:00,3.5170,3.5170,3.5170,3.5170,2
2010-04-22,07:35:00,3.5155,3.5170,3.5155,3.5170,2
2010-04-22,07:40:00,3.5170,3.5180,3.5150,3.5150,13
2010-04-22,07:45:00,3.5180,3.5195,3.5140,3.5195,7
2010-04-22,07:50:00,3.5130,3.5150,3.5130,3.5150,3
2010-04-22,08:00:00,3.5145,3.5165,3.5130,3.5155,11
2010-04-22,08:10:00,3.5160,3.5165,3.5150,3.5165,8
2010-04-22,08:15:00,3.5160,3.5160,3.5155,3.5155,5
2010-04-22,08:20:00,3.5135,3.5135,3.5135,3.5135,4
2010-04-22,08:25:00,3.5150,3.5150,3.5140,3.5140,4
2010-04-22,08:40:00,3.5135,3.5135,3.5125,3.5135,7
2010-04-22,08:50:00,3.5150,3.5155,3.5135,3.5150,11
2010-04-22,08:55:00,3.5145,3.5145,3.5130,3.5130,9
2010-04-22,09:00:00,3.5130,3.5175,3.5130,3.5175,29
2010-04-22,09:05:00,3.5175,3.5210,3.5175,3.5195,39
2010-04-22,09:10:00,3.5200,3.5200,3.5165,3.5165,15
2010-04-22,09:15:00,3.5160,3.5160,3.5130,3.5140,19
2010-04-22,09:20:00,3.5140,3.5150,3.5125,3.5150,11
2010-04-22,09:25:00,3.5125,3.5125,3.5070,3.5070,19
2010-04-22,09:30:00,3.5060,3.5075,3.5040,3.5075,49
2010-04-22,09:35:00,3.5080,3.5080,3.5065,3.5065,21
2010-04-22,09:40:00,3.5070,3.5095,3.5065,3.5095,17
2010-04-22,09:45:00,3.5085,3.5145,3.5075,3.5145,13
2010-04-22,09:50:00,3.5150,3.5155,3.5125,3.5140,15
2010-04-22,09:55:00,3.5120,3.5120,3.5105,3.5110,17
2010-04-22,10:00:00,3.5140,3.5155,3.5120,3.5120,7
2010-04-22,10:05:00,3.5090,3.5090,3.5070,3.5080,4
2010-04-22,10:10:00,3.5070,3.5075,3.5060,3.5075,18
2010-04-22,10:15:00,3.5065,3.5065,3.5060,3.5060,6
2010-04-22,10:30:00,3.5090,3.5105,3.5080,3.5080,16
2010-04-22,10:35:00,3.5075,3.5090,3.5075,3.5090,4
2010-04-22,10:40:00,3.5080,3.5095,3.5080,3.5095,18
2010-04-22,10:45:00,3.5105,3.5105,3.5090,3.5090,4
2010-04-22,10:50:00,3.5105,3.5105,3.5085,3.5085,16
2010-04-22,10:55:00,3.5080,3.5085,3.5070,3.5070,41
2010-04-22,11:00:00,3.5075,3.5140,3.5075,3.5140,23
2010-04-22,11:05:00,3.5140,3.5140,3.5130,3.5140,48
2010-04-22,11:10:00,3.5125,3.5150,3.5125,3.5135,17
2010-04-22,11:15:00,3.5140,3.5145,3.5140,3.5145,4
2010-04-22,11:20:00,3.5135,3.5150,3.5135,3.5150,5
2010-04-22,11:25:00,3.5165,3.5225,3.5165,3.5190,63
2010-04-22,11:30:00,3.5200,3.5210,3.5200,3.5210,22
2010-04-22,11:45:00,3.5185,3.5195,3.5185,3.5195,4
2010-04-22,11:50:00,3.5185,3.5195,3.5185,3.5195,4
2010-04-22,11:55:00,3.5195,3.5210,3.5195,3.5205,26
2010-04-22,12:00:00,3.5200,3.5200,3.5200,3.5200,9
2010-04-22,12:05:00,3.5175,3.5185,3.5175,3.5185,8
2010-04-22,12:15:00,3.5180,3.5185,3.5175,3.5175,22
2010-04-22,12:20:00,3.5185,3.5185,3.5185,3.5185,1
2010-04-22,12:30:00,3.5185,3.5195,3.5175,3.5190,61
2010-04-22,12:35:00,3.5195,3.5200,3.5180,3.5185,23
2010-04-22,12:40:00,3.5185,3.5195,3.5185,3.5195,8
2010-04-22,12:45:00,3.5185,3.5200,3.5175,3.5200,23
2010-04-22,12:50:00,3.5205,3.5210,3.5185,3.5185,18
2010-04-22,12:55:00,3.5175,3.5175,3.5145,3.5150,25
2010-04-22,13:00:00,3.5140,3.5180,3.5140,3.5160,25
2010-04-22,13:05:00,3.5170,3.5205,3.5170,3.5205,17
2010-04-22,13:10:00,3.5210,3.5210,3.5205,3.5205,8
2010-04-22,13:15:00,3.5200,3.5200,3.5175,3.5175,11
2010-04-22,13:20:00,3.5190,3.5195,3.5190,3.5195,5
2010-04-22,13:25:00,3.5185,3.5185,3.5180,3.5185,9
2010-04-22,13:30:00,3.5185,3.5245,3.5185,3.5230,34
2010-04-22,13:35:00,3.5245,3.5265,3.5240,3.5255,14
2010-04-22,13:40:00,3.5250,3.5310,3.5250,3.5310,32
2010-04-22,13:45:00,3.5315,3.5320,3.5300,3.5305,29
2010-04-22,13:50:00,3.5310,3.5315,3.5270,3.5270,41
2010-04-22,13:55:00,3.5275,3.5275,3.5245,3.5250,17
2010-04-22,14:00:00,3.5245,3.5245,3.5230,3.5240,45
2010-04-22,14:05:00,3.5250,3.5250,3.5230,3.5235,21
2010-04-22,14:10:00,3.5235,3.5255,3.5230,3.5250,42
2010-04-22,14:15:00,3.5250,3.5265,3.5240,3.5250,38
2010-04-22,14:20:00,3.5255,3.5260,3.5245,3.5250,15
2010-04-22,14:25:00,3.5255,3.5260,3.5245,3.5250,11
2010-04-22,14:30:00,3.5245,3.5245,3.5190,3.5230,67
2010-04-22,14:35:00,3.5220,3.5225,3.5195,3.5215,74
2010-04-22,14:40:00,3.5210,3.5210,3.5190,3.5210,16
2010-04-22,14:45:00,3.5205,3.5205,3.5180,3.5180,12
2010-04-22,14:50:00,3.5190,3.5195,3.5140,3.5140,101
2010-04-22,14:55:00,3.5145,3.5170,3.5140,3.5145,60
2010-04-22,15:00:00,3.5145,3.5200,3.5130,3.5200,84
2010-04-22,15:05:00,3.5195,3.5210,3.5175,3.5175,63
2010-04-22,15:10:00,3.5185,3.5185,3.5165,3.5170,24
2010-04-22,15:15:00,3.5180,3.5195,3.5180,3.5185,32
2010-04-22,15:20:00,3.5200,3.5250,3.5200,3.5240,62
2010-04-22,15:25:00,3.5240,3.5250,3.5215,3.5225,27
2010-04-22,15:30:00,3.5230,3.5250,3.5230,3.5250,27
2010-04-22,15:35:00,3.5240,3.5310,3.5240,3.5310,63
2010-04-22,15:40:00,3.5310,3.5320,3.5295,3.5295,66
2010-04-22,15:45:00,3.5295,3.5300,3.5255,3.5260,56
2010-04-22,15:50:00,3.5260,3.5265,3.5230,3.5250,82
2010-04-22,15:55:00,3.5260,3.5300,3.5240,3.5250,87
2010-04-22,16:00:00,3.5255,3.5270,3.5230,3.5250,158
2010-04-22,16:05:00,3.5250,3.5270,3.5240,3.5270,68
2010-04-22,16:10:00,3.5265,3.5270,3.5260,3.5270,32
2010-04-22,16:15:00,3.5275,3.5305,3.5260,3.5300,114
2010-04-22,16:20:00,3.5300,3.5310,3.5275,3.5295,84
2010-04-22,16:25:00,3.5290,3.5290,3.5245,3.5255,65
2010-04-22,16:30:00,3.5245,3.5255,3.5245,3.5245,15
2010-04-22,16:35:00,3.5245,3.5245,3.5225,3.5230,144
2010-04-22,16:40:00,3.5235,3.5240,3.5215,3.5220,102
2010-04-22,16:45:00,3.5215,3.5230,3.5200,3.5215,35
2010-04-22,16:50:00,3.5225,3.5255,3.5220,3.5255,44
2010-04-22,16:55:00,3.5250,3.5285,3.5250,3.5275,55
2010-04-22,17:00:00,3.5280,3.5280,3.5240,3.5240,36
2010-04-22,17:05:00,3.5235,3.5235,3.5200,3.5210,81
2010-04-22,17:10:00,3.5210,3.5220,3.5200,3.5205,38
2010-04-22,17:15:00,3.5210,3.5210,3.5150,3.5180,162
2010-04-22,17:20:00,3.5190,3.5190,3.5120,3.5135,140
2010-04-22,17:25:00,3.5135,3.5135,3.5060,3.5110,275
2010-04-22,17:30:00,3.5110,3.5110,3.5035,3.5035,269
2010-04-22,17:35:00,3.5040,3.5045,3.4960,3.4990,250
2010-04-22,17:40:00,3.4995,3.5025,3.4980,3.4990,123
2010-04-22,17:45:00,3.4990,3.4990,3.4910,3.4935,182
2010-04-22,17:50:00,3.4935,3.4945,3.4900,3.4910,155
2010-04-22,17:55:00,3.4905,3.4990,3.4890,3.4990,227
2010-04-22,18:00:00,3.4980,3.4990,3.4910,3.4935,232
2010-04-22,18:05:00,3.4930,3.4935,3.4885,3.4935,129
2010-04-22,18:10:00,3.4930,3.4950,3.4900,3.4940,84
2010-04-22,18:15:00,3.4935,3.4975,3.4925,3.4975,76
2010-04-22,18:20:00,3.4975,3.4980,3.4955,3.4955,24
2010-04-22,18:25:00,3.4960,3.4980,3.4945,3.4975,65
2010-04-22,18:30:00,3.4970,3.4975,3.4935,3.4965,82
2010-04-22,18:35:00,3.4960,3.4965,3.4930,3.4935,42
2010-04-22,18:40:00,3.4940,3.4960,3.4920,3.4920,32
2010-04-22,18:45:00,3.4925,3.4925,3.4885,3.4920,50
2010-04-22,18:50:00,3.4920,3.4935,3.4905,3.4905,59
2010-04-22,18:55:00,3.4900,3.4900,3.4800,3.4835,294
2010-04-22,19:00:00,3.4830,3.4865,3.4830,3.4855,121
2010-04-22,19:05:00,3.4850,3.4850,3.4810,3.4835,97
2010-04-22,19:10:00,3.4840,3.4840,3.4785,3.4810,210
2010-04-22,19:15:00,3.4810,3.4820,3.4775,3.4800,237
2010-04-22,19:20:00,3.4800,3.4810,3.4775,3.4780,140
2010-04-22,19:25:00,3.4785,3.4785,3.4755,3.4775,104
2010-04-22,19:30:00,3.4785,3.4845,3.4785,3.4845,112
2010-04-22,19:35:00,3.4835,3.4840,3.4800,3.4835,182
2010-04-22,19:40:00,3.4830,3.4835,3.4820,3.4830,113
2010-04-22,19:45:00,3.4830,3.4850,3.4820,3.4840,147
2010-04-22,19:50:00,3.4835,3.4885,3.4835,3.4880,232
2010-04-22,19:55:00,3.4880,3.4900,3.4870,3.4885,100
2010-04-22,20:00:00,3.4885,3.4935,3.4885,3.4925,111
2010-04-22,20:05:00,3.4925,3.4940,3.4910,3.4915,110
2010-04-22,20:10:00,3.4915,3.4920,3.4820,3.4830,637
2010-04-22,20:15:00,3.4835,3.4845,3.4815,3.4820,296
2010-04-22,20:20:00,3.4820,3.4825,3.4775,3.4805,469
2010-04-22,20:25:00,3.4805,3.4825,3.4730,3.4740,550
2010-04-22,20:30:00,3.4735,3.4760,3.4665,3.4710,799
2010-04-22,20:35:00,3.4705,3.4755,3.4690,3.4700,262
2010-04-22,20:40:00,3.4700,3.4740,3.4685,3.4725,332
2010-04-22,20:45:00,3.4735,3.4775,3.4730,3.4775,256
2010-04-22,20:50:00,3.4780,3.4795,3.4715,3.4735,327
2010-04-22,20:55:00,3.4730,3.4750,3.4695,3.4720,232
2010-04-22,21:00:00,3.4715,3.4735,3.4695,3.4705,161
2010-04-22,21:05:00,3.4705,3.4785,3.4700,3.4770,228
2010-04-22,21:10:00,3.4770,3.4815,3.4760,3.4815,601
2010-04-22,21:15:00,3.4815,3.4840,3.4780,3.4795,487
2010-04-22,21:20:00,3.4790,3.4840,3.4765,3.4830,156
2010-04-22,21:25:00,3.4830,3.4860,3.4830,3.4835,139
2010-04-22,21:30:00,3.4840,3.4845,3.4695,3.4755,572
2010-04-22,21:35:00,3.4750,3.4770,3.4690,3.4725,883
2010-04-22,21:40:00,3.4720,3.4720,3.4615,3.4665,811
2010-04-22,21:45:00,3.4660,3.4700,3.4630,3.4660,372
2010-04-22,21:50:00,3.4665,3.4700,3.4640,3.4680,408
2010-04-22,21:55:00,3.4685,3.4695,3.4640,3.4680,337
2010-04-22,22:00:00,3.4680,3.4705,3.4630,3.4660,554
2010-04-22,22:05:00,3.4660,3.4730,3.4660,3.4690,390
2010-04-22,22:10:00,3.4685,3.4705,3.4655,3.4665,246
2010-04-22,22:15:00,3.4670,3.4730,3.4670,3.4700,321
2010-04-22,22:20:00,3.4685,3.4740,3.4670,3.4725,252
2010-04-22,22:25:00,3.4735,3.4810,3.4735,3.4770,779
2010-04-22,22:30:00,3.4770,3.4840,3.4685,3.4835,661
2010-04-22,22:35:00,3.4825,3.4835,3.4780,3.4790,305
2010-04-22,22:40:00,3.4785,3.4820,3.4750,3.4815,176
2010-04-22,22:45:00,3.4820,3.4925,3.4795,3.4865,486
2010-04-22,22:50:00,3.4880,3.4895,3.4810,3.4845,369
2010-04-22,22:55:00,3.4855,3.4935,3.4845,3.4855,393
2010-04-22,23:00:00,3.4850,3.4880,3.4810,3.4835,211
2010-04-22,23:05:00,3.4835,3.4890,3.4815,3.4865,347
2010-04-22,23:10:00,3.4870,3.4880,3.4785,3.4795,330
2010-04-22,23:15:00,3.4795,3.4835,3.4775,3.4830,259
2010-04-22,23:20:00,3.4825,3.4830,3.4775,3.4790,109
2010-04-22,23:25:00,3.4790,3.4890,3.4780,3.4885,287
2010-04-22,23:30:00,3.4875,3.4885,3.4780,3.4805,218
2010-04-22,23:35:00,3.4800,3.4820,3.4785,3.4805,200
2010-04-22,23:40:00,3.4810,3.4815,3.4785,3.4795,80
2010-04-22,23:45:00,3.4805,3.4825,3.4775,3.4785,125
2010-04-22,23:50:00,3.4790,3.4835,3.4780,3.4810,205
2010-04-22,23:55:00,3.4805,3.4805,3.4775,3.4785,277
2010-04-23,00:00:00,3.4790,3.4795,3.4700,3.4755,328
2010-04-23,00:05:00,3.4755,3.4820,3.4740,3.4815,242
2010-04-23,00:10:00,3.4810,3.4840,3.4805,3.4830,177
2010-04-23,00:15:00,3.4835,3.4845,3.4795,3.4815,230
2010-04-23,00:20:00,3.4815,3.4855,3.4805,3.4815,273
2010-04-23,00:25:00,3.4815,3.4850,3.4810,3.4845,159
2010-04-23,00:30:00,3.4850,3.4860,3.4795,3.4800,217
2010-04-23,00:35:00,3.4795,3.4860,3.4785,3.4850,296
2010-04-23,00:40:00,3.4850,3.4875,3.4850,3.4855,191
2010-04-23,00:45:00,3.4855,3.4875,3.4835,3.4840,245
2010-04-23,00:50:00,3.4835,3.4845,3.4805,3.4845,368
2010-04-23,00:55:00,3.4845,3.4880,3.4795,3.4865,579
2010-04-23,01:00:00,3.4865,3.4885,3.4840,3.4870,270
2010-04-23,01:05:00,3.4870,3.4885,3.4855,3.4875,131
2010-04-23,01:10:00,3.4880,3.4885,3.4855,3.4875,167
2010-04-23,01:15:00,3.4880,3.4900,3.4870,3.4870,162
2010-04-23,01:20:00,3.4865,3.4905,3.4860,3.4905,150
2010-04-23,01:25:00,3.4905,3.4910,3.4885,3.4905,146
2010-04-23,01:30:00,3.4905,3.4910,3.4880,3.4885,50
2010-04-23,01:35:00,3.4880,3.4885,3.4870,3.4875,68
2010-04-23,01:40:00,3.4870,3.4895,3.4870,3.4885,37
2010-04-23,01:45:00,3.4885,3.4915,3.4885,3.4905,124
2010-04-23,01:50:00,3.4905,3.4920,3.4895,3.4915,74
2010-04-23,01:55:00,3.4920,3.4955,3.4915,3.4955,113
2010-04-23,02:00:00,3.4945,3.5010,3.4945,3.4975,160
2010-04-23,02:05:00,3.4975,3.4980,3.4950,3.4950,30
2010-04-23,02:10:00,3.4940,3.4960,3.4935,3.4950,18
2010-04-23,02:15:00,3.4950,3.4975,3.4950,3.4950,13
2010-04-23,02:20:00,3.4960,3.4965,3.4950,3.4965,9
2010-04-23,02:25:00,3.4950,3.4990,3.4950,3.4990,25
2010-04-23,02:30:00,3.4995,3.5010,3.4975,3.4980,36
2010-04-23,02:35:00,3.4990,3.4990,3.4975,3.4985,30
2010-04-23,02:40:00,3.4975,3.4980,3.4965,3.4970,16
2010-04-23,02:45:00,3.4965,3.4965,3.4960,3.4960,6
2010-04-23,02:50:00,3.4960,3.4960,3.4955,3.4955,8
2010-04-23,02:55:00,3.4960,3.4960,3.4955,3.4955,7
2010-04-23,03:00:00,3.4965,3.4965,3.4950,3.4960,20
2010-04-23,03:05:00,3.4955,3.4955,3.4950,3.4950,4
2010-04-23,03:10:00,3.4950,3.4960,3.4930,3.4960,18
2010-04-23,03:15:00,3.4965,3.4965,3.4955,3.4955,2
2010-04-23,03:20:00,3.4960,3.5020,3.4960,3.5020,55
2010-04-23,03:25:00,3.4990,3.5070,3.4990,3.5060,64
2010-04-23,03:30:00,3.5045,3.5045,3.4865,3.5035,11
2010-04-23,03:35:00,3.5035,3.5040,3.5020,3.5030,12
2010-04-23,03:40:00,3.5030,3.5030,3.5010,3.5015,16
2010-04-23,03:45:00,3.5025,3.5040,3.5015,3.5040,13
2010-04-23,03:50:00,3.5040,3.5055,3.5025,3.5050,17
2010-04-23,03:55:00,3.5055,3.5075,3.5055,3.5060,42
2010-04-23,04:00:00,3.5050,3.5055,3.5025,3.5025,38
2010-04-23,04:05:00,3.5035,3.5035,3.5030,3.5030,2
2010-04-23,04:10:00,3.5035,3.5035,3.5000,3.5005,16
2010-04-23,04:15:00,3.5005,3.5020,3.5005,3.5020,7
2010-04-23,04:20:00,3.5010,3.5020,3.5010,3.5020,2
2010-04-23,04:25:00,3.5010,3.5010,3.5000,3.5000,10
2010-04-23,04:30:00,3.4990,3.4990,3.4980,3.4980,7
2010-04-23,04:35:00,3.4975,3.4985,3.4975,3.4985,4
2010-04-23,04:40:00,3.4980,3.4985,3.4865,3.4985,8
2010-04-23,04:45:00,3.4990,3.4990,3.4965,3.4965,10
2010-04-23,04:50:00,3.4985,3.5000,3.4985,3.5000,17
2010-04-23,04:55:00,3.5010,3.5080,3.5010,3.5065,26
2010-04-23,05:00:00,3.5070,3.5070,3.5005,3.5030,4
2010-04-23,05:05:00,3.5010,3.5015,3.5005,3.5015,4
2010-04-23,05:10:00,3.5015,3.5030,3.5010,3.5030,3
2010-04-23,05:25:00,3.4865,3.4865,3.4865,3.4865,1
2010-04-23,06:00:00,3.5035,3.5035,3.5020,3.5020,3
2010-04-23,06:05:00,3.5035,3.5060,3.5035,3.5050,5
2010-04-23,06:10:00,3.5030,3.5030,3.5030,3.5030,1
2010-04-23,06:15:00,3.5030,3.5030,3.5025,3.5025,3
2010-04-23,06:20:00,3.5020,3.5025,3.5020,3.5020,8
2010-04-23,06:25:00,3.5015,3.5015,3.5000,3.5000,8
2010-04-23,06:30:00,3.5000,3.5010,3.5000,3.5005,5
2010-04-23,06:35:00,3.5000,3.5000,3.5000,3.5000,8
2010-04-23,06:40:00,3.5000,3.5000,3.4995,3.4995,14
2010-04-23,06:45:00,3.5005,3.5005,3.5005,3.5005,1
2010-04-23,06:50:00,3.5005,3.5005,3.5005,3.5005,1
2010-04-23,06:55:00,3.5000,3.5000,3.5000,3.5000,1
2010-04-23,07:05:00,3.5005,3.5005,3.4960,3.4970,43
2010-04-23,07:10:00,3.4970,3.4970,3.4950,3.4955,8
2010-04-23,07:15:00,3.4950,3.4950,3.4935,3.4935,13
2010-04-23,07:20:00,3.4935,3.4940,3.4930,3.4940,28
2010-04-23,07:25:00,3.4955,3.4955,3.4950,3.4950,7
2010-04-23,07:30:00,3.4945,3.4955,3.4945,3.4955,6
2010-04-23,07:35:00,3.4940,3.4940,3.4935,3.4935,2
2010-04-23,07:40:00,3.4960,3.4960,3.4960,3.4960,3
2010-04-23,07:45:00,3.4955,3.4955,3.4920,3.4920,15
2010-04-23,07:50:00,3.4930,3.4970,3.4925,3.4970,4
2010-04-23,07:55:00,3.4930,3.4930,3.4930,3.4930,1
2010-04-23,08:00:00,3.4945,3.4965,3.4930,3.4930,4
2010-04-23,08:05:00,3.4950,3.4960,3.4950,3.4960,8
2010-04-23,08:10:00,3.4945,3.4960,3.4930,3.4960,7
2010-04-23,08:15:00,3.4935,3.4935,3.4915,3.4915,10
2010-04-23,08:20:00,3.4920,3.4920,3.4915,3.4915,2
2010-04-23,08:25:00,3.4920,3.4965,3.4920,3.4965,15
2010-04-23,08:30:00,3.4965,3.4980,3.4965,3.4980,35
2010-04-23,08:35:00,3.4980,3.4980,3.4980,3.4980,1
2010-04-23,08:40:00,3.4975,3.4975,3.4960,3.4960,8
2010-04-23,08:45:00,3.4960,3.4965,3.4960,3.4965,6
2010-04-23,08:50:00,3.4970,3.4980,3.4970,3.4980,10
2010-04-23,08:55:00,3.4985,3.5050,3.4970,3.5025,68
2010-04-23,09:00:00,3.5055,3.5070,3.5020,3.5070,70
2010-04-23,09:05:00,3.5075,3.5085,3.5060,3.5075,41
2010-04-23,09:10:00,3.5070,3.5085,3.5050,3.5050,20
2010-04-23,09:15:00,3.5080,3.5085,3.5080,3.5085,5
2010-04-23,09:20:00,3.5075,3.5080,3.5060,3.5060,14
2010-04-23,09:25:00,3.5045,3.5045,3.5040,3.5040,9
2010-04-23,09:30:00,3.5050,3.5050,3.5050,3.5050,1
2010-04-23,09:35:00,3.5065,3.5100,3.5065,3.5080,43
2010-04-23,09:40:00,3.5080,3.5095,3.5065,3.5065,11
2010-04-23,09:45:00,3.5065,3.5075,3.5065,3.5070,10
2010-04-23,09:50:00,3.5065,3.5075,3.5040,3.5050,46
2010-04-23,09:55:00,3.5070,3.5070,3.5070,3.5070,1
2010-04-23,10:00:00,3.5085,3.5095,3.5085,3.5085,8
2010-04-23,10:05:00,3.5090,3.5090,3.5085,3.5090,11
2010-04-23,10:10:00,3.5070,3.5070,3.5070,3.5070,2
2010-04-23,10:15:00,3.5080,3.5125,3.5080,3.5100,23
2010-04-23,10:20:00,3.5105,3.5105,3.5100,3.5100,2
2010-04-23,10:25:00,3.5095,3.5095,3.5095,3.5095,2
2010-04-23,10:30:00,3.5105,3.5105,3.5075,3.5080,3
2010-04-23,10:35:00,3.5075,3.5110,3.5070,3.5070,7
2010-04-23,10:40:00,3.5070,3.5070,3.5045,3.5045,34
2010-04-23,10:45:00,3.5045,3.5050,3.5040,3.5040,17
2010-04-23,10:50:00,3.5040,3.5060,3.5030,3.5060,20
2010-04-23,10:55:00,3.5035,3.5035,3.5035,3.5035,1
2010-04-23,11:00:00,3.5030,3.5035,3.5020,3.5035,14
2010-04-23,11:05:00,3.5035,3.5035,3.5000,3.5000,24
2010-04-23,11:10:00,3.5010,3.5010,3.4980,3.4980,17
2010-04-23,11:15:00,3.4985,3.4985,3.4970,3.4970,9
2010-04-23,11:20:00,3.4990,3.5030,3.4990,3.5030,17
2010-04-23,11:25:00,3.5010,3.5010,3.5000,3.5000,4
2010-04-23,11:30:00,3.5020,3.5045,3.5020,3.5030,11
2010-04-23,11:35:00,3.5015,3.5015,3.4990,3.5000,20
2010-04-23,11:40:00,3.5005,3.5005,3.4970,3.4980,37
2010-04-23,11:45:00,3.5005,3.5005,3.5005,3.5005,12
2010-04-23,11:50:00,3.5010,3.5010,3.5010,3.5010,2
2010-04-23,11:55:00,3.5020,3.5030,3.5005,3.5005,4
2010-04-23,12:00:00,3.5000,3.5000,3.5000,3.5000,34
2010-04-23,12:05:00,3.5005,3.5005,3.5005,3.5005,1
2010-04-23,12:15:00,3.4980,3.4980,3.4980,3.4980,2
2010-04-23,12:20:00,3.4980,3.4980,3.4980,3.4980,1
2010-04-23,12:30:00,3.4970,3.4985,3.4970,3.4975,43
2010-04-23,12:35:00,3.4980,3.4980,3.4945,3.4945,36
2010-04-23,12:40:00,3.4950,3.4960,3.4945,3.4955,10
2010-04-23,12:45:00,3.4945,3.4975,3.4945,3.4975,22
2010-04-23,12:50:00,3.4970,3.4970,3.4945,3.4960,15
2010-04-23,12:55:00,3.4975,3.4975,3.4960,3.4975,12
2010-04-23,13:00:00,3.4950,3.4950,3.4920,3.4930,32
2010-04-23,13:05:00,3.4935,3.4945,3.4915,3.4915,20
2010-04-23,13:10:00,3.4925,3.4925,3.4900,3.4925,30
2010-04-23,13:15:00,3.4925,3.4935,3.4920,3.4935,12
2010-04-23,13:20:00,3.4940,3.4945,3.4925,3.4925,4
2010-04-23,13:25:00,3.4925,3.4930,3.4885,3.4885,31
2010-04-23,13:30:00,3.4895,3.4910,3.4810,3.4840,164
2010-04-23,13:35:00,3.4845,3.4845,3.4810,3.4825,50
2010-04-23,13:40:00,3.4825,3.4860,3.4825,3.4825,41
2010-04-23,13:45:00,3.4825,3.4825,3.4795,3.4815,32
2010-04-23,13:50:00,3.4815,3.4840,3.4790,3.4840,35
2010-04-23,13:55:00,3.4830,3.4860,3.4825,3.4830,72
2010-04-23,14:00:00,3.4825,3.4885,3.4825,3.4840,72
2010-04-23,14:05:00,3.4840,3.4840,3.4795,3.4795,38
2010-04-23,14:10:00,3.4800,3.4805,3.4770,3.4785,55
2010-04-23,14:15:00,3.4780,3.4800,3.4775,3.4785,18
2010-04-23,14:20:00,3.4780,3.4815,3.4765,3.4815,64
2010-04-23,14:25:00,3.4810,3.4810,3.4775,3.4775,28
2010-04-23,14:30:00,3.4775,3.4785,3.4750,3.4760,87
2010-04-23,14:35:00,3.4755,3.4785,3.4755,3.4785,39
2010-04-23,14:40:00,3.4805,3.4810,3.4790,3.4810,37
2010-04-23,14:45:00,3.4820,3.4820,3.4795,3.4800,21
2010-04-23,14:50:00,3.4795,3.4795,3.4755,3.4760,36
2010-04-23,14:55:00,3.4755,3.4810,3.4755,3.4805,39
2010-04-23,15:00:00,3.4795,3.4845,3.4785,3.4840,116
2010-04-23,15:05:00,3.4840,3.4865,3.4815,3.4815,84
2010-04-23,15:10:00,3.4805,3.4805,3.4735,3.4780,115
2010-04-23,15:15:00,3.4780,3.4840,3.4780,3.4840,94
2010-04-23,15:20:00,3.4840,3.4850,3.4775,3.4785,99
2010-04-23,15:25:00,3.4790,3.4805,3.4765,3.4800,44
2010-04-23,15:30:00,3.4790,3.4845,3.4785,3.4840,52
2010-04-23,15:35:00,3.4840,3.4845,3.4800,3.4800,61
2010-04-23,15:40:00,3.4800,3.4880,3.4800,3.4865,112
2010-04-23,15:45:00,3.4870,3.4870,3.4840,3.4840,36
2010-04-23,15:50:00,3.4840,3.4850,3.4825,3.4840,26
2010-04-23,15:55:00,3.4840,3.4845,3.4825,3.4845,18
2010-04-23,16:00:00,3.4860,3.4885,3.4855,3.4875,111
2010-04-23,16:05:00,3.4870,3.4875,3.4825,3.4850,124
2010-04-23,16:10:00,3.4850,3.4860,3.4835,3.4835,31
2010-04-23,16:15:00,3.4830,3.4860,3.4815,3.4850,51
2010-04-23,16:20:00,3.4845,3.4845,3.4845,3.4845,1
2010-04-23,16:25:00,3.4845,3.4875,3.4845,3.4855,36
2010-04-23,16:30:00,3.4850,3.4915,3.4850,3.4905,111
2010-04-23,16:35:00,3.4905,3.4930,3.4890,3.4930,158
2010-04-23,16:40:00,3.4935,3.4985,3.4905,3.4940,204
2010-04-23,16:45:00,3.4945,3.4990,3.4940,3.4990,91
2010-04-23,16:50:00,3.4990,3.4995,3.4940,3.4955,61
2010-04-23,16:55:00,3.4955,3.5015,3.4935,3.5010,80
2010-04-23,17:00:00,3.5015,3.5055,3.5010,3.5050,114
2010-04-23,17:05:00,3.5045,3.5045,3.4965,3.4965,57
2010-04-23,17:10:00,3.4970,3.4980,3.4945,3.4960,39
2010-04-23,17:15:00,3.4960,3.4985,3.4945,3.4955,43
2010-04-23,17:20:00,3.4955,3.4975,3.4950,3.4975,77
2010-04-23,17:25:00,3.4970,3.4995,3.4955,3.4995,68
2010-04-23,17:30:00,3.4990,3.4995,3.4975,3.4980,61
2010-04-23,17:35:00,3.4985,3.5015,3.4975,3.5005,81
2010-04-23,17:40:00,3.5005,3.5005,3.4970,3.4990,53
2010-04-23,17:45:00,3.4990,3.5020,3.4925,3.4935,156
2010-04-23,17:50:00,3.4945,3.4950,3.4920,3.4935,44
2010-04-23,17:55:00,3.4925,3.4950,3.4890,3.4910,105
2010-04-23,18:00:00,3.4910,3.4935,3.4890,3.4900,43
2010-04-23,18:05:00,3.4910,3.4920,3.4880,3.4890,58
2010-04-23,18:10:00,3.4895,3.4900,3.4870,3.4880,64
2010-04-23,18:15:00,3.4875,3.4905,3.4875,3.4900,86
2010-04-23,18:20:00,3.4900,3.4925,3.4890,3.4895,70
2010-04-23,18:25:00,3.4900,3.4915,3.4900,3.4905,19
2010-04-23,18:30:00,3.4905,3.4905,3.4875,3.4885,40
2010-04-23,18:35:00,3.4885,3.4890,3.4880,3.4885,8
2010-04-23,18:40:00,3.4875,3.4925,3.4875,3.4925,58
2010-04-23,18:45:00,3.4930,3.4945,3.4870,3.4880,78
2010-04-23,18:50:00,3.4880,3.4880,3.4850,3.4875,76
2010-04-23,18:55:00,3.4880,3.4880,3.4850,3.4850,24
2010-04-23,19:00:00,3.4845,3.4865,3.4840,3.4860,58
2010-04-23,19:05:00,3.4865,3.4905,3.4855,3.4895,94
2010-04-23,19:10:00,3.4895,3.4895,3.4865,3.4885,54
2010-04-23,19:15:00,3.4895,3.4935,3.4875,3.4935,85
2010-04-23,19:20:00,3.4935,3.4980,3.4895,3.4955,154
2010-04-23,19:25:00,3.4950,3.4950,3.4930,3.4935,28
2010-04-23,19:30:00,3.4940,3.4940,3.4875,3.4875,39
2010-04-23,19:35:00,3.4875,3.4880,3.4790,3.4825,315
2010-04-23,19:40:00,3.4810,3.4845,3.4810,3.4825,84
2010-04-23,19:45:00,3.4825,3.4845,3.4790,3.4795,161
2010-04-23,19:50:00,3.4795,3.4810,3.4790,3.4810,68
2010-04-23,19:55:00,3.4800,3.4810,3.4765,3.4770,82
2010-04-23,20:00:00,3.4770,3.4825,3.4765,3.4815,146
2010-04-23,20:05:00,3.4815,3.4840,3.4815,3.4830,89
2010-04-23,20:10:00,3.4820,3.4850,3.4815,3.4830,403
2010-04-23,20:15:00,3.4825,3.4845,3.4825,3.4825,74
2010-04-23,20:20:00,3.4830,3.4890,3.4830,3.4850,245
2010-04-23,20:25:00,3.4850,3.4855,3.4810,3.4855,105
2010-04-23,20:30:00,3.4855,3.4880,3.4810,3.4880,275
2010-04-23,20:35:00,3.4875,3.4905,3.4810,3.4860,307
2010-04-23,20:40:00,3.4860,3.4870,3.4785,3.4790,281
2010-04-23,20:45:00,3.4795,3.4795,3.4715,3.4760,545
2010-04-23,20:50:00,3.4755,3.4790,3.4710,3.4760,425
2010-04-23,20:55:00,3.4770,3.4775,3.4720,3.4740,373
2010-04-23,21:00:00,3.4735,3.4740,3.4705,3.4730,511
2010-04-23,21:05:00,3.4725,3.4765,3.4715,3.4760,234
2010-04-23,21:10:00,3.4765,3.4810,3.4760,3.4795,314
2010-04-23,21:15:00,3.4785,3.4820,3.4765,3.4810,301
2010-04-23,21:20:00,3.4810,3.4830,3.4785,3.4790,297
2010-04-23,21:25:00,3.4800,3.4805,3.4775,3.4775,107
2010-04-23,21:30:00,3.4775,3.4775,3.4730,3.4740,237
2010-04-23,21:35:00,3.4735,3.4785,3.4680,3.4720,643
2010-04-23,21:40:00,3.4720,3.4725,3.4630,3.4640,722
2010-04-23,21:45:00,3.4640,3.4685,3.4600,3.4675,741
2010-04-23,21:50:00,3.4680,3.4755,3.4645,3.4745,559
2010-04-23,21:55:00,3.4750,3.4770,3.4720,3.4750,302
2010-04-23,22:00:00,3.4745,3.4890,3.4745,3.4845,767
2010-04-23,22:05:00,3.4845,3.4875,3.4820,3.4875,367
2010-04-23,22:10:00,3.4870,3.4990,3.4870,3.4980,718
2010-04-23,22:15:00,3.4985,3.5040,3.4975,3.4980,712
2010-04-23,22:20:00,3.4980,3.5045,3.4975,3.5005,675
2010-04-23,22:25:00,3.5010,3.5015,3.4960,3.4970,295
2010-04-23,22:30:00,3.4965,3.4985,3.4875,3.4920,579
2010-04-23,22:35:00,3.4920,3.5025,3.4885,3.4950,489
2010-04-23,22:40:00,3.4955,3.5025,3.4955,3.5010,486
2010-04-23,22:45:00,3.5015,3.5025,3.4935,3.4985,363
2010-04-23,22:50:00,3.4990,3.5020,3.4935,3.5020,413
2010-04-23,22:55:00,3.5030,3.5060,3.4970,3.5045,687
2010-04-23,23:00:00,3.5045,3.5135,3.5045,3.5080,1122
2010-04-23,23:05:00,3.5075,3.5080,3.5035,3.5060,230
2010-04-23,23:10:00,3.5060,3.5220,3.5050,3.5175,928
2010-04-23,23:15:00,3.5175,3.5235,3.5175,3.5215,442
2010-04-23,23:20:00,3.5215,3.5215,3.5130,3.5140,369
2010-04-23,23:25:00,3.5135,3.5165,3.5115,3.5135,227
2010-04-23,23:30:00,3.5140,3.5155,3.5055,3.5075,336
2010-04-23,23:35:00,3.5080,3.5150,3.5075,3.5145,288
2010-04-23,23:40:00,3.5140,3.5140,3.5075,3.5110,158
2010-04-23,23:45:00,3.5105,3.5165,3.5100,3.5120,208
2010-04-23,23:50:00,3.5125,3.5125,3.5065,3.5085,211
2010-04-23,23:55:00,3.5100,3.5100,3.5055,3.5085,153
2010-04-24,00:00:00,3.5080,3.5190,3.5080,3.5190,297
2010-04-24,00:05:00,3.5185,3.5190,3.5155,3.5175,131
2010-04-24,00:10:00,3.5170,3.5195,3.5165,3.5180,124
2010-04-24,00:15:00,3.5185,3.5200,3.5170,3.5190,72
2010-04-24,00:20:00,3.5180,3.5195,3.5170,3.5185,38
2010-04-24,00:25:00,3.5185,3.5205,3.5160,3.5205,123
2010-04-24,00:30:00,3.5195,3.5210,3.5170,3.5170,60
2010-04-24,00:35:00,3.5170,3.5170,3.5150,3.5160,71
2010-04-24,00:40:00,3.5160,3.5175,3.5160,3.5170,34
2010-04-24,00:45:00,3.5175,3.5210,3.5175,3.5200,148
2010-04-24,00:50:00,3.5200,3.5200,3.5155,3.5155,155
2010-04-24,00:55:00,3.5155,3.5155,3.5075,3.5135,471
2010-04-24,01:00:00,3.5140,3.5145,3.5115,3.5125,106
2010-04-24,01:05:00,3.5125,3.5135,3.5115,3.5120,41
2010-04-24,01:10:00,3.5120,3.5160,3.5120,3.5150,52
2010-04-24,01:15:00,3.5150,3.5160,3.5120,3.5130,69
2010-04-24,01:20:00,3.5125,3.5135,3.5115,3.5130,20
2010-04-24,01:25:00,3.5130,3.5130,3.5110,3.5110,73
2010-04-24,01:30:00,3.5105,3.5150,3.5105,3.5145,43
2010-04-24,01:35:00,3.5145,3.5145,3.5115,3.5130,31
2010-04-24,01:40:00,3.5135,3.5140,3.5135,3.5140,18
2010-04-24,01:45:00,3.5140,3.5150,3.5135,3.5150,23
2010-04-24,01:50:00,3.5150,3.5160,3.5145,3.5160,39
2010-04-24,01:55:00,3.5160,3.5160,3.5135,3.5145,38
2010-04-24,02:00:00,3.5145,3.5160,3.5145,3.5160,10
2010-04-24,02:05:00,3.5160,3.5170,3.5160,3.5170,11
2010-04-24,02:10:00,3.5160,3.5175,3.5160,3.5175,22
2010-04-24,02:15:00,3.5180,3.5180,3.5170,3.5170,14
2010-04-24,02:20:00,3.5170,3.5170,3.5145,3.5145,7
2010-04-24,02:25:00,3.5145,3.5165,3.5145,3.5165,7
2010-04-24,02:30:00,3.5140,3.5165,3.5140,3.5165,7
2010-04-24,02:40:00,3.5155,3.5155,3.5155,3.5155,1
2010-04-24,02:45:00,3.5160,3.5160,3.5155,3.5155,3
2010-04-24,02:50:00,3.5160,3.5175,3.5160,3.5175,22
2010-04-24,02:55:00,3.5180,3.5185,3.5150,3.5155,14
2010-04-24,03:00:00,3.5150,3.5170,3.5150,3.5150,19
2010-04-24,03:05:00,3.5145,3.5165,3.5140,3.5165,12
2010-04-24,03:10:00,3.5155,3.5170,3.5155,3.5170,5
2010-04-24,03:15:00,3.5170,3.5175,3.5170,3.5170,23
2010-04-24,03:20:00,3.5170,3.5175,3.5165,3.5175,3
2010-04-24,03:25:00,3.5175,3.5175,3.5175,3.5175,3
2010-04-24,03:30:00,3.5175,3.5200,3.5130,3.5200,36
2010-04-24,03:35:00,3.5205,3.5230,3.5200,3.5220,30
2010-04-24,03:40:00,3.5225,3.5225,3.5215,3.5215,7
2010-04-24,03:45:00,3.5215,3.5230,3.5215,3.5230,26
2010-04-24,03:50:00,3.5225,3.5245,3.5225,3.5240,17
2010-04-24,03:55:00,3.5230,3.5245,3.5215,3.5220,22
2010-04-24,04:00:00,3.5225,3.5225,3.5210,3.5210,10
2010-04-24,04:05:00,3.5205,3.5205,3.5200,3.5200,5
2010-04-24,04:10:00,3.5185,3.5205,3.5185,3.5205,12
2010-04-24,04:15:00,3.5205,3.5205,3.5205,3.5205,1
2010-04-24,04:20:00,3.5200,3.5205,3.5200,3.5200,4
2010-04-24,04:25:00,3.5190,3.5205,3.5190,3.5205,4
2010-04-24,04:30:00,3.5195,3.5195,3.5195,3.5195,1
2010-04-24,04:35:00,3.5210,3.5220,3.5210,3.5220,8
2010-04-24,04:40:00,3.5195,3.5215,3.5130,3.5130,3
2010-04-24,04:45:00,3.5210,3.5220,3.5190,3.5190,9
2010-04-24,04:50:00,3.5190,3.5190,3.5190,3.5190,1
2010-04-24,04:55:00,3.5220,3.5245,3.5220,3.5245,12
2010-04-24,05:00:00,3.5250,3.5270,3.5250,3.5265,19
2010-04-24,05:05:00,3.5270,3.5280,3.5265,3.5280,13
2010-04-24,05:10:00,3.5255,3.5255,3.5220,3.5220,7
2010-04-24,05:20:00,3.5130,3.5130,3.5130,3.5130,1
2010-04-26,06:00:00,3.5190,3.5220,3.5150,3.5150,18
2010-04-26,06:05:00,3.5170,3.5210,3.5150,3.5200,15
2010-04-26,06:10:00,3.5220,3.5225,3.5220,3.5225,2
2010-04-26,06:15:00,3.5230,3.5255,3.5230,3.5255,6
2010-04-26,06:20:00,3.5260,3.5290,3.5235,3.5235,11
2010-04-26,06:25:00,3.5275,3.5275,3.5240,3.5240,5
2010-04-26,06:35:00,3.5250,3.5250,3.5250,3.5250,3
2010-04-26,06:55:00,3.5250,3.5250,3.5250,3.5250,1
2010-04-26,07:00:00,3.5250,3.5250,3.5235,3.5235,4
2010-04-26,07:20:00,3.5290,3.5290,3.5290,3.5290,6
2010-04-26,07:25:00,3.5290,3.5290,3.5275,3.5275,5
2010-04-26,07:30:00,3.5275,3.5275,3.5230,3.5245,13
2010-04-26,07:35:00,3.5235,3.5235,3.5160,3.5200,14
2010-04-26,07:40:00,3.5220,3.5225,3.5220,3.5225,5
2010-04-26,07:45:00,3.5230,3.5250,3.5230,3.5240,4
2010-04-26,07:50:00,3.5195,3.5230,3.5190,3.5190,8
2010-04-26,07:55:00,3.5230,3.5230,3.5205,3.5205,8
2010-04-26,08:00:00,3.5205,3.5205,3.5185,3.5185,18
2010-04-26,08:05:00,3.5175,3.5195,3.5175,3.5195,4
2010-04-26,08:10:00,3.5195,3.5200,3.5190,3.5190,3
2010-04-26,08:15:00,3.5195,3.5200,3.5180,3.5185,9
2010-04-26,08:20:00,3.5200,3.5210,3.5200,3.5205,18
2010-04-26,08:25:00,3.5200,3.5240,3.5200,3.5215,6
2010-04-26,08:30:00,3.5215,3.5255,3.5215,3.5250,23
2010-04-26,08:35:00,3.5260,3.5280,3.5260,3.5280,9
2010-04-26,08:40:00,3.5285,3.5395,3.5285,3.5375,117
2010-04-26,08:45:00,3.5380,3.5470,3.5380,3.5445,79
2010-04-26,08:50:00,3.5440,3.5440,3.5425,3.5430,14
2010-04-26,08:55:00,3.5430,3.5475,3.5410,3.5465,30
2010-04-26,09:00:00,3.5450,3.5470,3.5440,3.5450,174
2010-04-26,09:05:00,3.5430,3.5460,3.5430,3.5455,13
2010-04-26,09:10:00,3.5455,3.5530,3.5440,3.5510,100
2010-04-26,09:15:00,3.5510,3.5515,3.5490,3.5500,18
2010-04-26,09:20:00,3.5505,3.5505,3.5455,3.5460,20
2010-04-26,09:25:00,3.5465,3.5465,3.5440,3.5450,10
2010-04-26,09:30:00,3.5465,3.5620,3.5465,3.5560,112
2010-04-26,09:35:00,3.5560,3.5560,3.5495,3.5495,11
2010-04-26,09:40:00,3.5510,3.5520,3.5475,3.5490,27
2010-04-26,09:45:00,3.5495,3.5520,3.5475,3.5515,16
2010-04-26,09:50:00,3.5500,3.5500,3.5470,3.5470,12
2010-04-26,09:55:00,3.5470,3.5470,3.5440,3.5460,15
2010-04-26,10:00:00,3.5475,3.5485,3.5460,3.5480,19
2010-04-26,10:10:00,3.5495,3.5495,3.5475,3.5495,5
2010-04-26,10:15:00,3.5475,3.5505,3.5475,3.5505,8
2010-04-26,10:20:00,3.5470,3.5470,3.5470,3.5470,5
2010-04-26,10:30:00,3.5490,3.5505,3.5470,3.5480,31
2010-04-26,10:40:00,3.5470,3.5470,3.5445,3.5445,10
2010-04-26,10:45:00,3.5440,3.5440,3.5430,3.5435,9
2010-04-26,10:50:00,3.5450,3.5450,3.5440,3.5440,3
2010-04-26,10:55:00,3.5450,3.5450,3.5450,3.5450,4
2010-04-26,11:00:00,3.5450,3.5455,3.5445,3.5455,5
2010-04-26,11:05:00,3.5445,3.5445,3.5445,3.5445,3
2010-04-26,11:10:00,3.5465,3.5535,3.5465,3.5535,17
2010-04-26,11:15:00,3.5510,3.5525,3.5500,3.5515,6
2010-04-26,11:20:00,3.5525,3.5540,3.5525,3.5530,8
2010-04-26,11:25:00,3.5505,3.5545,3.5505,3.5545,3
2010-04-26,11:30:00,3.5545,3.5545,3.5545,3.5545,1
2010-04-26,11:35:00,3.5505,3.5505,3.5505,3.5505,1
2010-04-26,11:40:00,3.5505,3.5505,3.5500,3.5500,7
2010-04-26,11:45:00,3.5500,3.5510,3.5490,3.5505,35
2010-04-26,11:50:00,3.5490,3.5490,3.5490,3.5490,2
2010-04-26,11:55:00,3.5505,3.5505,3.5505,3.5505,1
2010-04-26,12:00:00,3.5525,3.5525,3.5525,3.5525,2
2010-04-26,12:05:00,3.5515,3.5515,3.5515,3.5515,6
2010-04-26,12:15:00,3.5520,3.5520,3.5515,3.5515,7
2010-04-26,12:20:00,3.5520,3.5525,3.5500,3.5500,13
2010-04-26,12:25:00,3.5510,3.5510,3.5480,3.5480,9
2010-04-26,12:30:00,3.5480,3.5480,3.5425,3.5440,60
2010-04-26,12:35:00,3.5440,3.5450,3.5425,3.5445,27
2010-04-26,12:40:00,3.5450,3.5460,3.5445,3.5460,28
2010-04-26,12:45:00,3.5465,3.5495,3.5465,3.5495,28
2010-04-26,12:50:00,3.5490,3.5490,3.5470,3.5470,6
2010-04-26,12:55:00,3.5470,3.5485,3.5470,3.5480,12
2010-04-26,13:00:00,3.5480,3.5520,3.5475,3.5510,28
2010-04-26,13:05:00,3.5500,3.5510,3.5490,3.5490,21
2010-04-26,13:10:00,3.5495,3.5495,3.5490,3.5490,4
2010-04-26,13:15:00,3.5490,3.5490,3.5490,3.5490,4
2010-04-26,13:20:00,3.5490,3.5505,3.5490,3.5500,13
2010-04-26,13:25:00,3.5500,3.5505,3.5495,3.5500,15
2010-04-26,13:30:00,3.5490,3.5500,3.5490,3.5495,4
2010-04-26,13:35:00,3.5490,3.5490,3.5470,3.5470,31
2010-04-26,13:40:00,3.5460,3.5465,3.5445,3.5465,6
2010-04-26,13:45:00,3.5450,3.5485,3.5445,3.5485,9
2010-04-26,13:50:00,3.5485,3.5485,3.5480,3.5485,8
2010-04-26,13:55:00,3.5465,3.5475,3.5460,3.5475,24
2010-04-26,14:00:00,3.5480,3.5480,3.5445,3.5450,60
2010-04-26,14:05:00,3.5465,3.5490,3.5465,3.5475,70
2010-04-26,14:10:00,3.5470,3.5470,3.5455,3.5455,16
2010-04-26,14:15:00,3.5450,3.5455,3.5440,3.5445,15
2010-04-26,14:20:00,3.5450,3.5480,3.5450,3.5475,19
2010-04-26,14:25:00,3.5475,3.5480,3.5460,3.5470,15
2010-04-26,14:30:00,3.5470,3.5475,3.5465,3.5465,28
2010-04-26,14:35:00,3.5475,3.5500,3.5460,3.5500,28
2010-04-26,14:40:00,3.5495,3.5520,3.5465,3.5515,126
2010-04-26,14:45:00,3.5510,3.5515,3.5500,3.5500,22
2010-04-26,14:50:00,3.5490,3.5490,3.5470,3.5470,21
2010-04-26,14:55:00,3.5470,3.5495,3.5450,3.5465,62
2010-04-26,15:00:00,3.5475,3.5480,3.5430,3.5440,60
2010-04-26,15:05:00,3.5440,3.5470,3.5415,3.5470,103
2010-04-26,15:10:00,3.5470,3.5475,3.5445,3.5460,34
2010-04-26,15:15:00,3.5465,3.5490,3.5465,3.5475,13
2010-04-26,15:20:00,3.5465,3.5495,3.5460,3.5495,34
2010-04-26,15:25:00,3.5495,3.5500,3.5475,3.5495,29
2010-04-26,15:30:00,3.5495,3.5545,3.5495,3.5530,58
2010-04-26,15:35:00,3.5530,3.5545,3.5495,3.5535,89
2010-04-26,15:40:00,3.5535,3.5540,3.5510,3.5515,37
2010-04-26,15:45:00,3.5510,3.5530,3.5500,3.5510,34
2010-04-26,15:50:00,3.5510,3.5515,3.5480,3.5480,33
2010-04-26,15:55:00,3.5490,3.5490,3.5415,3.5430,82
2010-04-26,16:00:00,3.5430,3.5445,3.5425,3.5435,33
2010-04-26,16:05:00,3.5440,3.5440,3.5365,3.5390,167
2010-04-26,16:10:00,3.5385,3.5400,3.5380,3.5380,32
2010-04-26,16:15:00,3.5375,3.5380,3.5335,3.5335,70
2010-04-26,16:20:00,3.5335,3.5380,3.5335,3.5380,27
2010-04-26,16:25:00,3.5370,3.5390,3.5355,3.5390,46
2010-04-26,16:30:00,3.5385,3.5415,3.5375,3.5395,19
2010-04-26,16:35:00,3.5400,3.5405,3.5400,3.5405,3
2010-04-26,16:40:00,3.5410,3.5410,3.5395,3.5395,28
2010-04-26,16:45:00,3.5385,3.5390,3.5385,3.5385,15
2010-04-26,16:50:00,3.5400,3.5410,3.5400,3.5405,9
2010-04-26,16:55:00,3.5400,3.5400,3.5365,3.5370,16
2010-04-26,17:00:00,3.5375,3.5380,3.5355,3.5365,26
2010-04-26,17:05:00,3.5365,3.5365,3.5325,3.5330,39
2010-04-26,17:10:00,3.5335,3.5360,3.5335,3.5350,28
2010-04-26,17:15:00,3.5345,3.5345,3.5330,3.5345,13
2010-04-26,17:20:00,3.5345,3.5375,3.5345,3.5350,23
2010-04-26,17:25:00,3.5340,3.5365,3.5325,3.5330,21
2010-04-26,17:30:00,3.5330,3.5330,3.5255,3.5280,130
2010-04-26,17:35:00,3.5280,3.5310,3.5275,3.5305,61
2010-04-26,17:40:00,3.5300,3.5310,3.5275,3.5305,38
2010-04-26,17:45:00,3.5295,3.5335,3.5295,3.5315,32
2010-04-26,17:50:00,3.5320,3.5335,3.5305,3.5305,30
2010-04-26,17:55:00,3.5300,3.5320,3.5300,3.5315,12
2010-04-26,18:00:00,3.5315,3.5320,3.5265,3.5270,45
2010-04-26,18:05:00,3.5270,3.5270,3.5250,3.5265,71
2010-04-26,18:10:00,3.5265,3.5300,3.5265,3.5290,99
2010-04-26,18:15:00,3.5290,3.5320,3.5290,3.5305,72
2010-04-26,18:20:00,3.5315,3.5350,3.5315,3.5320,33
2010-04-26,18:25:00,3.5335,3.5380,3.5325,3.5380,74
2010-04-26,18:30:00,3.5380,3.5385,3.5355,3.5360,59
2010-04-26,18:35:00,3.5355,3.5375,3.5335,3.5335,43
2010-04-26,18:40:00,3.5340,3.5345,3.5310,3.5330,48
2010-04-26,18:45:00,3.5325,3.5370,3.5320,3.5365,53
2010-04-26,18:50:00,3.5360,3.5360,3.5325,3.5325,37
2010-04-26,18:55:00,3.5335,3.5350,3.5325,3.5335,18
2010-04-26,19:00:00,3.5355,3.5365,3.5350,3.5365,46
2010-04-26,19:05:00,3.5375,3.5375,3.5300,3.5350,59
2010-04-26,19:10:00,3.5350,3.5355,3.5340,3.5340,5
2010-04-26,19:15:00,3.5345,3.5360,3.5335,3.5350,42
2010-04-26,19:20:00,3.5345,3.5345,3.5335,3.5345,10
2010-04-26,19:25:00,3.5345,3.5350,3.5330,3.5340,30
2010-04-26,19:30:00,3.5340,3.5340,3.5300,3.5300,99
2010-04-26,19:35:00,3.5305,3.5305,3.5280,3.5300,23
2010-04-26,19:40:00,3.5295,3.5320,3.5290,3.5315,36
2010-04-26,19:45:00,3.5320,3.5320,3.5305,3.5320,15
2010-04-26,19:50:00,3.5320,3.5345,3.5305,3.5330,137
2010-04-26,19:55:00,3.5330,3.5335,3.5325,3.5325,37
2010-04-26,20:00:00,3.5330,3.5350,3.5320,3.5345,38
2010-04-26,20:05:00,3.5345,3.5375,3.5325,3.5350,91
2010-04-26,20:10:00,3.5350,3.5375,3.5325,3.5325,155
2010-04-26,20:15:00,3.5320,3.5355,3.5320,3.5320,199
2010-04-26,20:20:00,3.5320,3.5320,3.5290,3.5315,317
2010-04-26,20:25:00,3.5310,3.5330,3.5300,3.5330,111
2010-04-26,20:30:00,3.5325,3.5325,3.5305,3.5305,73
2010-04-26,20:35:00,3.5305,3.5340,3.5300,3.5340,164
2010-04-26,20:40:00,3.5340,3.5370,3.5340,3.5370,99
2010-04-26,20:45:00,3.5370,3.5380,3.5340,3.5350,121
2010-04-26,20:50:00,3.5350,3.5355,3.5320,3.5320,161
2010-04-26,20:55:00,3.5315,3.5315,3.5295,3.5315,149
2010-04-26,21:00:00,3.5315,3.5340,3.5300,3.5340,121
2010-04-26,21:05:00,3.5335,3.5350,3.5290,3.5290,69
2010-04-26,21:10:00,3.5285,3.5315,3.5260,3.5295,153
2010-04-26,21:15:00,3.5295,3.5310,3.5255,3.5310,226
2010-04-26,21:20:00,3.5310,3.5315,3.5275,3.5290,153
2010-04-26,21:25:00,3.5290,3.5305,3.5260,3.5300,94
2010-04-26,21:30:00,3.5300,3.5390,3.5290,3.5360,245
2010-04-26,21:35:00,3.5360,3.5370,3.5320,3.5355,224
2010-04-26,21:40:00,3.5350,3.5360,3.5305,3.5305,128
2010-04-26,21:45:00,3.5310,3.5320,3.5250,3.5300,369
2010-04-26,21:50:00,3.5295,3.5310,3.5250,3.5300,279
2010-04-26,21:55:00,3.5300,3.5310,3.5190,3.5195,509
2010-04-26,22:00:00,3.5195,3.5280,3.5180,3.5270,432
2010-04-26,22:05:00,3.5275,3.5305,3.5245,3.5285,227
2010-04-26,22:10:00,3.5290,3.5305,3.5255,3.5280,148
2010-04-26,22:15:00,3.5280,3.5290,3.5170,3.5175,306
2010-04-26,22:20:00,3.5180,3.5235,3.5165,3.5225,236
2010-04-26,22:25:00,3.5225,3.5240,3.5170,3.5185,202
2010-04-26,22:30:00,3.5180,3.5265,3.5180,3.5225,193
2010-04-26,22:35:00,3.5230,3.5265,3.5200,3.5230,263
2010-04-26,22:40:00,3.5230,3.5240,3.5215,3.5220,176
2010-04-26,22:45:00,3.5215,3.5255,3.5215,3.5220,209
2010-04-26,22:50:00,3.5220,3.5250,3.5210,3.5250,136
2010-04-26,22:55:00,3.5245,3.5260,3.5210,3.5225,122
2010-04-26,23:00:00,3.5220,3.5270,3.5215,3.5255,118
2010-04-26,23:05:00,3.5250,3.5260,3.5220,3.5250,80
2010-04-26,23:10:00,3.5245,3.5245,3.5215,3.5240,77
2010-04-26,23:15:00,3.5240,3.5255,3.5215,3.5250,94
2010-04-26,23:20:00,3.5255,3.5260,3.5210,3.5210,92
2010-04-26,23:25:00,3.5210,3.5245,3.5210,3.5240,82
2010-04-26,23:30:00,3.5240,3.5270,3.5240,3.5255,96
2010-04-26,23:35:00,3.5260,3.5270,3.5250,3.5260,128
2010-04-26,23:40:00,3.5265,3.5295,3.5265,3.5280,204
2010-04-26,23:45:00,3.5280,3.5315,3.5250,3.5305,118
2010-04-26,23:50:00,3.5305,3.5305,3.5220,3.5245,261
2010-04-26,23:55:00,3.5250,3.5305,3.5240,3.5280,213
2010-04-27,00:00:00,3.5280,3.5295,3.5260,3.5270,212
2010-04-27,00:05:00,3.5270,3.5290,3.5240,3.5265,179
2010-04-27,00:10:00,3.5265,3.5315,3.5265,3.5300,230
2010-04-27,00:15:00,3.5295,3.5300,3.5265,3.5275,46
2010-04-27,00:20:00,3.5280,3.5280,3.5245,3.5260,84
2010-04-27,00:25:00,3.5260,3.5275,3.5245,3.5245,58
2010-04-27,00:30:00,3.5250,3.5265,3.5235,3.5250,143
2010-04-27,00:35:00,3.5250,3.5295,3.5245,3.5250,211
2010-04-27,00:40:00,3.5260,3.5290,3.5260,3.5280,122
2010-04-27,00:45:00,3.5280,3.5285,3.5250,3.5285,138
2010-04-27,00:50:00,3.5275,3.5275,3.5250,3.5250,166
2010-04-27,00:55:00,3.5250,3.5285,3.5250,3.5280,190
2010-04-27,01:00:00,3.5280,3.5290,3.5245,3.5245,158
2010-04-27,01:05:00,3.5245,3.5280,3.5240,3.5250,105
2010-04-27,01:10:00,3.5255,3.5270,3.5250,3.5260,62
2010-04-27,01:15:00,3.5260,3.5275,3.5250,3.5275,45
2010-04-27,01:20:00,3.5270,3.5270,3.5255,3.5265,52
2010-04-27,01:25:00,3.5255,3.5265,3.5240,3.5245,39
2010-04-27,01:30:00,3.5250,3.5260,3.5235,3.5245,35
2010-04-27,01:35:00,3.5245,3.5250,3.5220,3.5235,61
2010-04-27,01:40:00,3.5240,3.5250,3.5220,3.5230,47
2010-04-27,01:45:00,3.5220,3.5230,3.5215,3.5225,22
2010-04-27,01:50:00,3.5225,3.5230,3.5215,3.5225,21
2010-04-27,01:55:00,3.5220,3.5250,3.5220,3.5245,47
2010-04-27,02:00:00,3.5245,3.5255,3.5235,3.5245,19
2010-04-27,02:05:00,3.5235,3.5235,3.5220,3.5220,14
2010-04-27,02:10:00,3.5225,3.5225,3.5225,3.5225,7
2010-04-27,02:15:00,3.5245,3.5250,3.5240,3.5250,31
2010-04-27,02:20:00,3.5255,3.5270,3.5255,3.5270,8
2010-04-27,02:25:00,3.5270,3.5280,3.5270,3.5270,20
2010-04-27,02:30:00,3.5275,3.5275,3.5275,3.5275,5
2010-04-27,02:35:00,3.5270,3.5275,3.5265,3.5265,12
2010-04-27,02:40:00,3.5260,3.5260,3.5260,3.5260,2
2010-04-27,02:45:00,3.5275,3.5280,3.5275,3.5280,3
2010-04-27,02:50:00,3.5280,3.5280,3.5275,3.5275,4
2010-04-27,02:55:00,3.5275,3.5275,3.5255,3.5260,15
2010-04-27,03:00:00,3.5270,3.5270,3.5250,3.5250,15
2010-04-27,03:05:00,3.5250,3.5265,3.5250,3.5265,4
2010-04-27,03:10:00,3.5250,3.5250,3.5240,3.5240,9
2010-04-27,03:15:00,3.5235,3.5235,3.5225,3.5225,14
2010-04-27,03:20:00,3.5220,3.5220,3.5210,3.5210,21
2010-04-27,03:25:00,3.5215,3.5215,3.5215,3.5215,6
2010-04-27,03:30:00,3.5280,3.5280,3.5230,3.5235,3
2010-04-27,03:35:00,3.5230,3.5235,3.5225,3.5235,6
2010-04-27,03:40:00,3.5235,3.5240,3.5230,3.5240,5
2010-04-27,03:45:00,3.5235,3.5235,3.5235,3.5235,4
2010-04-27,03:50:00,3.5235,3.5240,3.5230,3.5240,7
2010-04-27,03:55:00,3.5250,3.5265,3.5250,3.5255,8
2010-04-27,04:00:00,3.5250,3.5250,3.5240,3.5250,6
2010-04-27,04:10:00,3.5235,3.5235,3.5235,3.5235,2
2010-04-27,04:15:00,3.5230,3.5230,3.5225,3.5225,12
2010-04-27,04:20:00,3.5225,3.5225,3.5225,3.5225,1
2010-04-27,04:25:00,3.5215,3.5215,3.5215,3.5215,10
2010-04-27,04:30:00,3.5215,3.5225,3.5215,3.5225,3
2010-04-27,04:40:00,3.5280,3.5280,3.5280,3.5280,1
2010-04-27,04:45:00,3.5230,3.5230,3.5230,3.5230,2
2010-04-27,04:50:00,3.5220,3.5230,3.5215,3.5230,3
2010-04-27,04:55:00,3.5215,3.5225,3.5215,3.5225,11
2010-04-27,05:00:00,3.5215,3.5260,3.5215,3.5260,3
2010-04-27,05:05:00,3.5255,3.5255,3.5235,3.5235,2
2010-04-27,05:10:00,3.5265,3.5285,3.5265,3.5285,8
2010-04-27,05:15:00,3.5280,3.5280,3.5280,3.5280,1
2010-04-27,06:00:00,3.5290,3.5290,3.5245,3.5245,2
2010-04-27,06:05:00,3.5265,3.5265,3.5245,3.5260,5
2010-04-27,06:10:00,3.5265,3.5265,3.5260,3.5265,6
2010-04-27,06:15:00,3.5265,3.5265,3.5245,3.5245,2
2010-04-27,06:25:00,3.5260,3.5260,3.5260,3.5260,5
2010-04-27,06:30:00,3.5250,3.5250,3.5250,3.5250,2
2010-04-27,07:05:00,3.5250,3.5250,3.5250,3.5250,1
2010-04-27,07:10:00,3.5255,3.5260,3.5250,3.5260,6
2010-04-27,07:15:00,3.5260,3.5265,3.5260,3.5265,6
2010-04-27,07:20:00,3.5265,3.5265,3.5265,3.5265,1
2010-04-27,07:25:00,3.5245,3.5245,3.5245,3.5245,2
2010-04-27,07:30:00,3.5270,3.5300,3.5270,3.5300,15
2010-04-27,07:50:00,3.5280,3.5280,3.5280,3.5280,2
2010-04-27,08:00:00,3.5285,3.5285,3.5265,3.5265,11
2010-04-27,08:10:00,3.5290,3.5295,3.5290,3.5295,3
2010-04-27,08:15:00,3.5290,3.5290,3.5285,3.5285,5
2010-04-27,08:20:00,3.5295,3.5300,3.5295,3.5300,4
2010-04-27,08:25:00,3.5290,3.5305,3.5290,3.5305,3
2010-04-27,08:35:00,3.5280,3.5280,3.5280,3.5280,4
2010-04-27,08:40:00,3.5285,3.5285,3.5275,3.5275,7
2010-04-27,08:45:00,3.5275,3.5280,3.5275,3.5280,4
2010-04-27,08:55:00,3.5255,3.5260,3.5250,3.5250,6
2010-04-27,09:00:00,3.5280,3.5285,3.5240,3.5255,22
2010-04-27,09:05:00,3.5235,3.5265,3.5230,3.5260,27
2010-04-27,09:10:00,3.5235,3.5260,3.5230,3.5260,12
2010-04-27,09:15:00,3.5250,3.5250,3.5175,3.5175,38
2010-04-27,09:20:00,3.5180,3.5190,3.5175,3.5175,12
2010-04-27,09:25:00,3.5180,3.5180,3.5125,3.5160,24
2010-04-27,09:30:00,3.5165,3.5165,3.5140,3.5160,27
2010-04-27,09:35:00,3.5165,3.5175,3.5115,3.5125,37
2010-04-27,09:40:00,3.5115,3.5125,3.5110,3.5120,15
2010-04-27,09:45:00,3.5130,3.5135,3.5100,3.5120,36
2010-04-27,09:50:00,3.5115,3.5120,3.5105,3.5120,18
2010-04-27,09:55:00,3.5105,3.5105,3.5090,3.5090,10
2010-04-27,10:00:00,3.5110,3.5120,3.5090,3.5100,23
2010-04-27,10:05:00,3.5100,3.5100,3.5060,3.5060,49
2010-04-27,10:10:00,3.5070,3.5080,3.5045,3.5050,43
2010-04-27,10:15:00,3.5050,3.5065,3.5035,3.5055,30
2010-04-27,10:20:00,3.5040,3.5040,3.5005,3.5010,47
2010-04-27,10:25:00,3.5010,3.5030,3.5010,3.5030,14
2010-04-27,10:30:00,3.5030,3.5035,3.5030,3.5035,4
2010-04-27,10:35:00,3.5040,3.5040,3.4980,3.4990,38
2010-04-27,10:40:00,3.4980,3.4980,3.4920,3.4930,48
2010-04-27,10:45:00,3.4920,3.4945,3.4915,3.4940,21
2010-04-27,10:50:00,3.4950,3.4985,3.4935,3.4985,17
2010-04-27,10:55:00,3.4975,3.4975,3.4975,3.4975,1
2010-04-27,11:00:00,3.4970,3.4970,3.4955,3.4970,13
2010-04-27,11:05:00,3.4965,3.4970,3.4965,3.4965,3
2010-04-27,11:10:00,3.4955,3.4955,3.4955,3.4955,1
2010-04-27,11:15:00,3.4955,3.5000,3.4955,3.4995,14
2010-04-27,11:20:00,3.4995,3.5005,3.4995,3.5005,7
2010-04-27,11:25:00,3.5005,3.5010,3.4985,3.4985,21
2010-04-27,11:30:00,3.4990,3.4990,3.4980,3.4980,3
2010-04-27,11:35:00,3.4990,3.5010,3.4990,3.4995,6
2010-04-27,11:40:00,3.5015,3.5025,3.5005,3.5005,18
2010-04-27,11:45:00,3.5010,3.5015,3.5010,3.5015,2
2010-04-27,11:50:00,3.5015,3.5015,3.5005,3.5015,8
2010-04-27,11:55:00,3.5025,3.5025,3.5025,3.5025,11
2010-04-27,12:05:00,3.5025,3.5025,3.5025,3.5025,12
2010-04-27,12:10:00,3.5020,3.5035,3.5015,3.5035,12
2010-04-27,12:15:00,3.5030,3.5035,3.5030,3.5035,14
2010-04-27,12:20:00,3.5030,3.5030,3.5025,3.5025,8
2010-04-27,12:25:00,3.5025,3.5025,3.5020,3.5020,3
2010-04-27,12:30:00,3.5030,3.5065,3.5030,3.5035,81
2010-04-27,12:35:00,3.5045,3.5055,3.5045,3.5055,14
2010-04-27,12:40:00,3.5060,3.5065,3.5055,3.5055,11
2010-04-27,12:45:00,3.5065,3.5065,3.5050,3.5050,13
2010-04-27,12:50:00,3.5050,3.5060,3.5050,3.5055,3
2010-04-27,12:55:00,3.5055,3.5060,3.5050,3.5050,6
2010-04-27,13:00:00,3.5045,3.5050,3.5040,3.5050,11
2010-04-27,13:05:00,3.5045,3.5045,3.5025,3.5025,27
2010-04-27,13:10:00,3.5025,3.5030,3.5025,3.5025,6
2010-04-27,13:15:00,3.5040,3.5040,3.5035,3.5035,3
2010-04-27,13:20:00,3.5040,3.5040,3.5035,3.5035,2
2010-04-27,13:25:00,3.5040,3.5040,3.5035,3.5040,5
2010-04-27,13:30:00,3.5045,3.5045,3.5020,3.5020,8
2010-04-27,13:35:00,3.5025,3.5025,3.4975,3.4975,52
2010-04-27,13:40:00,3.4980,3.4995,3.4975,3.4995,18
2010-04-27,13:45:00,3.4995,3.4995,3.4965,3.4965,17
2010-04-27,13:50:00,3.4965,3.4965,3.4915,3.4945,109
2010-04-27,13:55:00,3.4945,3.4955,3.4935,3.4945,37
2010-04-27,14:00:00,3.4950,3.4965,3.4925,3.4925,57
2010-04-27,14:05:00,3.4920,3.4920,3.4860,3.4885,211
2010-04-27,14:10:00,3.4885,3.4885,3.4855,3.4860,80
2010-04-27,14:15:00,3.4855,3.4860,3.4835,3.4840,50
2010-04-27,14:20:00,3.4850,3.4880,3.4835,3.4880,50
2010-04-27,14:25:00,3.4880,3.4900,3.4880,3.4900,17
2010-04-27,14:30:00,3.4895,3.4925,3.4895,3.4920,26
2010-04-27,14:35:00,3.4930,3.4940,3.4915,3.4915,44
2010-04-27,14:40:00,3.4915,3.4915,3.4905,3.4915,29
2010-04-27,14:45:00,3.4925,3.4935,3.4905,3.4905,31
2010-04-27,14:50:00,3.4905,3.4915,3.4895,3.4895,26
2010-04-27,14:55:00,3.4905,3.4920,3.4900,3.4920,12
2010-04-27,15:00:00,3.4920,3.4975,3.4920,3.4975,32
2010-04-27,15:05:00,3.4975,3.4995,3.4965,3.4965,82
2010-04-27,15:10:00,3.4960,3.4960,3.4935,3.4945,28
2010-04-27,15:15:00,3.4935,3.4945,3.4935,3.4945,14
2010-04-27,15:20:00,3.4930,3.4945,3.4925,3.4925,27
2010-04-27,15:25:00,3.4950,3.4960,3.4935,3.4950,68
2010-04-27,15:30:00,3.4930,3.4940,3.4920,3.4935,25
2010-04-27,15:35:00,3.4935,3.4940,3.4930,3.4940,6
2010-04-27,15:40:00,3.4945,3.4950,3.4930,3.4935,41
2010-04-27,15:45:00,3.4940,3.4950,3.4935,3.4950,14
2010-04-27,15:50:00,3.4950,3.4960,3.4935,3.4955,36
2010-04-27,15:55:00,3.4965,3.4965,3.4940,3.4955,30
2010-04-27,16:00:00,3.4950,3.4980,3.4940,3.4980,53
2010-04-27,16:05:00,3.4980,3.5000,3.4980,3.4995,40
2010-04-27,16:10:00,3.4985,3.5005,3.4980,3.5000,45
2010-04-27,16:15:00,3.5005,3.5010,3.5000,3.5000,19
2010-04-27,16:20:00,3.4995,3.5010,3.4985,3.4990,18
2010-04-27,16:25:00,3.4990,3.5005,3.4990,3.4995,15
2010-04-27,16:30:00,3.5000,3.5010,3.5000,3.5010,35
2010-04-27,16:35:00,3.5005,3.5005,3.4975,3.4985,25
2010-04-27,16:40:00,3.4975,3.4985,3.4940,3.4940,66
2010-04-27,16:45:00,3.4945,3.4980,3.4920,3.4935,93
2010-04-27,16:50:00,3.4940,3.4940,3.4890,3.4905,89
2010-04-27,16:55:00,3.4905,3.4920,3.4880,3.4880,68
2010-04-27,17:00:00,3.4875,3.4905,3.4865,3.4900,59
2010-04-27,17:05:00,3.4900,3.4900,3.4815,3.4845,116
2010-04-27,17:10:00,3.4850,3.4855,3.4825,3.4845,53
2010-04-27,17:15:00,3.4855,3.4895,3.4855,3.4865,204
2010-04-27,17:20:00,3.4880,3.4895,3.4880,3.4885,30
2010-04-27,17:25:00,3.4880,3.4890,3.4860,3.4865,67
2010-04-27,17:30:00,3.4860,3.4860,3.4790,3.4810,214
2010-04-27,17:35:00,3.4810,3.4815,3.4790,3.4795,58
2010-04-27,17:40:00,3.4795,3.4800,3.4760,3.4800,165
2010-04-27,17:45:00,3.4800,3.4800,3.4775,3.4795,48
2010-04-27,17:50:00,3.4790,3.4810,3.4785,3.4810,27
2010-04-27,17:55:00,3.4815,3.4820,3.4790,3.4790,23
2010-04-27,18:00:00,3.4795,3.4805,3.4785,3.4785,23
2010-04-27,18:05:00,3.4775,3.4800,3.4775,3.4800,31
2010-04-27,18:10:00,3.4790,3.4805,3.4775,3.4775,31
2010-04-27,18:15:00,3.4775,3.4780,3.4750,3.4760,63
2010-04-27,18:20:00,3.4770,3.4770,3.4700,3.4715,132
2010-04-27,18:25:00,3.4720,3.4755,3.4715,3.4750,49
2010-04-27,18:30:00,3.4750,3.4755,3.4730,3.4740,37
2010-04-27,18:35:00,3.4745,3.4760,3.4730,3.4750,27
2010-04-27,18:40:00,3.4755,3.4755,3.4735,3.4735,48
2010-04-27,18:45:00,3.4730,3.4760,3.4715,3.4760,102
2010-04-27,18:50:00,3.4765,3.4770,3.4755,3.4760,67
2010-04-27,18:55:00,3.4750,3.4760,3.4750,3.4760,51
2010-04-27,19:00:00,3.4765,3.4770,3.4755,3.4770,57
2010-04-27,19:05:00,3.4770,3.4790,3.4770,3.4790,47
2010-04-27,19:10:00,3.4785,3.4785,3.4775,3.4780,70
2010-04-27,19:15:00,3.4775,3.4780,3.4775,3.4780,10
2010-04-27,19:20:00,3.4775,3.4790,3.4770,3.4780,58
2010-04-27,19:25:00,3.4775,3.4775,3.4730,3.4730,95
2010-04-27,19:30:00,3.4730,3.4815,3.4730,3.4800,144
2010-04-27,19:35:00,3.4800,3.4805,3.4765,3.4780,153
2010-04-27,19:40:00,3.4785,3.4800,3.4770,3.4775,50
2010-04-27,19:45:00,3.4775,3.4775,3.4745,3.4760,60
2010-04-27,19:50:00,3.4770,3.4775,3.4755,3.4775,56
2010-04-27,19:55:00,3.4765,3.4765,3.4675,3.4675,298
2010-04-27,20:00:00,3.4675,3.4685,3.4625,3.4680,353
2010-04-27,20:05:00,3.4675,3.4700,3.4665,3.4665,129
2010-04-27,20:10:00,3.4665,3.4665,3.4590,3.4605,582
2010-04-27,20:15:00,3.4610,3.4635,3.4545,3.4565,578
2010-04-27,20:20:00,3.4570,3.4605,3.4540,3.4595,458
2010-04-27,20:25:00,3.4595,3.4615,3.4555,3.4615,188
2010-04-27,20:30:00,3.4615,3.4635,3.4605,3.4625,270
2010-04-27,20:35:00,3.4625,3.4635,3.4575,3.4580,220
2010-04-27,20:40:00,3.4580,3.4585,3.4545,3.4545,183
2010-04-27,20:45:00,3.4540,3.4560,3.4505,3.4520,593
2010-04-27,20:50:00,3.4520,3.4585,3.4515,3.4565,136
2010-04-27,20:55:00,3.4560,3.4590,3.4550,3.4565,180
2010-04-27,21:00:00,3.4570,3.4595,3.4550,3.4570,221
2010-04-27,21:05:00,3.4570,3.4595,3.4555,3.4575,179
2010-04-27,21:10:00,3.4575,3.4600,3.4565,3.4580,194
2010-04-27,21:15:00,3.4590,3.4650,3.4575,3.4640,238
2010-04-27,21:20:00,3.4640,3.4690,3.4640,3.4655,197
2010-04-27,21:25:00,3.4655,3.4660,3.4620,3.4625,165
2010-04-27,21:30:00,3.4625,3.4680,3.4610,3.4675,212
2010-04-27,21:35:00,3.4675,3.4690,3.4640,3.4690,348
2010-04-27,21:40:00,3.4695,3.4765,3.4690,3.4725,599
2010-04-27,21:45:00,3.4725,3.4795,3.4725,3.4750,418
2010-04-27,21:50:00,3.4750,3.4755,3.4690,3.4690,204
2010-04-27,21:55:00,3.4680,3.4735,3.4660,3.4735,230
2010-04-27,22:00:00,3.4725,3.4800,3.4715,3.4770,413
2010-04-27,22:05:00,3.4770,3.4825,3.4755,3.4775,377
2010-04-27,22:10:00,3.4775,3.4835,3.4775,3.4820,259
2010-04-27,22:15:00,3.4820,3.4850,3.4810,3.4825,404
2010-04-27,22:20:00,3.4830,3.4890,3.4830,3.4850,637
2010-04-27,22:25:00,3.4850,3.4900,3.4850,3.4885,343
2010-04-27,22:30:00,3.4890,3.4975,3.4860,3.4950,810
2010-04-27,22:35:00,3.4950,3.4975,3.4915,3.4970,306
2010-04-27,22:40:00,3.4965,3.5015,3.4955,3.4965,913
2010-04-27,22:45:00,3.4960,3.5000,3.4925,3.4930,286
2010-04-27,22:50:00,3.4940,3.4950,3.4845,3.4870,618
2010-04-27,22:55:00,3.4870,3.4900,3.4820,3.4890,580
2010-04-27,23:00:00,3.4880,3.4960,3.4860,3.4910,468
2010-04-27,23:05:00,3.4910,3.4945,3.4870,3.4875,356
2010-04-27,23:10:00,3.4875,3.4875,3.4760,3.4810,728
2010-04-27,23:15:00,3.4810,3.4825,3.4765,3.4805,429
2010-04-27,23:20:00,3.4805,3.4810,3.4625,3.4630,556
2010-04-27,23:25:00,3.4625,3.4630,3.4415,3.4420,1520
2010-04-27,23:30:00,3.4420,3.4420,3.4305,3.4365,1573
2010-04-27,23:35:00,3.4360,3.4415,3.4325,3.4355,602
2010-04-27,23:40:00,3.4355,3.4380,3.4115,3.4125,1409
2010-04-27,23:45:00,3.4125,3.4130,3.3905,3.3940,2121
2010-04-27,23:50:00,3.3940,3.3995,3.3860,3.3925,1069
2010-04-27,23:55:00,3.3915,3.3925,3.3615,3.3730,2893
2010-04-28,00:00:00,3.3725,3.3790,3.3690,3.3785,779
2010-04-28,00:05:00,3.3785,3.3820,3.3770,3.3805,358
2010-04-28,00:10:00,3.3805,3.3835,3.3745,3.3785,525
2010-04-28,00:15:00,3.3780,3.3835,3.3770,3.3835,324
2010-04-28,00:20:00,3.3830,3.3840,3.3815,3.3835,265
2010-04-28,00:25:00,3.3840,3.3865,3.3730,3.3755,433
2010-04-28,00:30:00,3.3765,3.3815,3.3750,3.3765,234
2010-04-28,00:35:00,3.3765,3.3765,3.3695,3.3700,286
2010-04-28,00:40:00,3.3710,3.3730,3.3675,3.3720,194
2010-04-28,00:45:00,3.3720,3.3775,3.3720,3.3755,386
2010-04-28,00:50:00,3.3740,3.3755,3.3695,3.3730,291
2010-04-28,00:55:00,3.3730,3.3745,3.3575,3.3650,900
2010-04-28,01:00:00,3.3645,3.3755,3.3640,3.3745,398
2010-04-28,01:05:00,3.3745,3.3765,3.3730,3.3745,291
2010-04-28,01:10:00,3.3740,3.3740,3.3710,3.3710,89
2010-04-28,01:15:00,3.3725,3.3740,3.3690,3.3730,128
2010-04-28,01:20:00,3.3730,3.3765,3.3730,3.3755,91
2010-04-28,01:25:00,3.3750,3.3810,3.3730,3.3810,172
2010-04-28,01:30:00,3.3810,3.3825,3.3755,3.3780,112
2010-04-28,01:35:00,3.3770,3.3805,3.3635,3.3770,36
2010-04-28,01:40:00,3.3775,3.3775,3.3730,3.3745,69
2010-04-28,01:45:00,3.3745,3.3750,3.3735,3.3745,32
2010-04-28,01:50:00,3.3750,3.3750,3.3735,3.3735,33
2010-04-28,01:55:00,3.3740,3.3785,3.3735,3.3775,74
2010-04-28,02:00:00,3.3770,3.3800,3.3710,3.3715,132
2010-04-28,02:05:00,3.3720,3.3730,3.3695,3.3715,30
2010-04-28,02:10:00,3.3715,3.3740,3.3715,3.3740,30
2010-04-28,02:15:00,3.3745,3.3760,3.3745,3.3760,20
2010-04-28,02:20:00,3.3760,3.3780,3.3745,3.3750,32
2010-04-28,02:25:00,3.3760,3.3765,3.3755,3.3765,16
2010-04-28,02:30:00,3.3760,3.3760,3.3730,3.3735,26
2010-04-28,02:35:00,3.3745,3.3780,3.3700,3.3710,59
2010-04-28,02:40:00,3.3720,3.3725,3.3710,3.3715,8
2010-04-28,02:45:00,3.3705,3.3725,3.3685,3.3685,40
2010-04-28,02:50:00,3.3675,3.3680,3.3660,3.3670,67
2010-04-28,02:55:00,3.3680,3.3690,3.3660,3.3690,32
2010-04-28,03:00:00,3.3695,3.3695,3.3670,3.3675,13
2010-04-28,03:05:00,3.3670,3.3740,3.3670,3.3740,30
2010-04-28,03:10:00,3.3735,3.3790,3.3725,3.3745,32
2010-04-28,03:15:00,3.3715,3.3775,3.3715,3.3725,50
2010-04-28,03:20:00,3.3730,3.3750,3.3725,3.3750,16
2010-04-28,03:25:00,3.3755,3.3755,3.3725,3.3725,9
2010-04-28,03:30:00,3.3715,3.3750,3.3635,3.3720,24
2010-04-28,03:35:00,3.3710,3.3710,3.3650,3.3685,37
2010-04-28,03:40:00,3.3690,3.3690,3.3645,3.3655,19
2010-04-28,03:45:00,3.3655,3.3660,3.3625,3.3630,21
2010-04-28,03:50:00,3.3635,3.3640,3.3505,3.3545,122
2010-04-28,03:55:00,3.3520,3.3550,3.3485,3.3510,104
2010-04-28,04:00:00,3.3540,3.3540,3.3505,3.3530,25
2010-04-28,04:05:00,3.3530,3.3540,3.3510,3.3515,31
2010-04-28,04:10:00,3.3520,3.3520,3.3510,3.3510,2
2010-04-28,04:15:00,3.3505,3.3530,3.3490,3.3530,15
2010-04-28,04:20:00,3.3535,3.3550,3.3535,3.3550,3
2010-04-28,04:25:00,3.3745,3.3785,3.3745,3.3785,22
2010-04-28,04:35:00,3.3760,3.3760,3.3750,3.3750,2
2010-04-28,04:40:00,3.3825,3.3825,3.3745,3.3745,6
2010-04-28,04:45:00,3.3760,3.3760,3.3760,3.3760,1
2010-04-28,04:50:00,3.3740,3.3775,3.3740,3.3775,6
2010-04-28,04:55:00,3.3730,3.3730,3.3705,3.3705,2
2010-04-28,05:05:00,3.3775,3.3820,3.3775,3.3820,8
2010-04-28,05:10:00,3.3810,3.3815,3.3810,3.3815,3
2010-04-28,05:20:00,3.3825,3.3825,3.3825,3.3825,1
2010-04-28,06:00:00,3.3865,3.3865,3.3765,3.3765,19
2010-04-28,06:05:00,3.3775,3.3870,3.3775,3.3820,40
2010-04-28,06:15:00,3.3840,3.3840,3.3800,3.3800,4
2010-04-28,06:20:00,3.3810,3.3870,3.3795,3.3795,10
2010-04-28,06:25:00,3.3840,3.3840,3.3840,3.3840,1
2010-04-28,06:30:00,3.3800,3.3800,3.3795,3.3795,4
2010-04-28,06:35:00,3.3775,3.3775,3.3735,3.3735,4
2010-04-28,06:40:00,3.3735,3.3735,3.3700,3.3700,6
2010-04-28,06:45:00,3.3700,3.3700,3.3585,3.3675,43
2010-04-28,06:50:00,3.3665,3.3675,3.3630,3.3675,7
2010-04-28,06:55:00,3.3650,3.3650,3.3650,3.3650,4
2010-04-28,07:00:00,3.3685,3.3700,3.3660,3.3660,18
2010-04-28,07:05:00,3.3660,3.3680,3.3660,3.3680,8
2010-04-28,07:10:00,3.3685,3.3695,3.3685,3.3695,5
2010-04-28,07:15:00,3.3680,3.3690,3.3680,3.3685,3
2010-04-28,07:20:00,3.3685,3.3695,3.3685,3.3695,18
2010-04-28,07:25:00,3.3705,3.3735,3.3695,3.3730,12
2010-04-28,07:30:00,3.3730,3.3750,3.3730,3.3750,17
2010-04-28,07:35:00,3.3750,3.3750,3.3750,3.3750,1
2010-04-28,07:40:00,3.3740,3.3770,3.3740,3.3770,14
2010-04-28,07:45:00,3.3770,3.3790,3.3770,3.3790,6
2010-04-28,07:50:00,3.3760,3.3760,3.3740,3.3740,17
2010-04-28,07:55:00,3.3750,3.3750,3.3715,3.3715,8
2010-04-28,08:00:00,3.3715,3.3750,3.3625,3.3655,52
2010-04-28,08:05:00,3.3670,3.3670,3.3635,3.3650,12
2010-04-28,08:10:00,3.3655,3.3655,3.3570,3.3610,104
2010-04-28,08:15:00,3.3645,3.3730,3.3645,3.3730,23
2010-04-28,08:20:00,3.3720,3.3740,3.3700,3.3700,4
2010-04-28,08:25:00,3.3700,3.3735,3.3700,3.3735,6
2010-04-28,08:30:00,3.3725,3.3735,3.3725,3.3735,2
2010-04-28,08:35:00,3.3755,3.3800,3.3755,3.3800,17
2010-04-28,08:40:00,3.3775,3.3775,3.3775,3.3775,1
2010-04-28,08:45:00,3.3800,3.3820,3.3790,3.3790,9
2010-04-28,08:50:00,3.3775,3.3825,3.3775,3.3825,12
2010-04-28,08:55:00,3.3815,3.3840,3.3780,3.3820,32
2010-04-28,09:00:00,3.3830,3.3830,3.3650,3.3740,62
2010-04-28,09:05:00,3.3710,3.3745,3.3710,3.3730,43
2010-04-28,09:10:00,3.3745,3.3820,3.3730,3.3810,31
2010-04-28,09:15:00,3.3835,3.3870,3.3835,3.3845,23
2010-04-28,09:20:00,3.3825,3.3825,3.3820,3.3825,8
2010-04-28,09:25:00,3.3845,3.3845,3.3835,3.3835,6
2010-04-28,09:30:00,3.3835,3.3855,3.3835,3.3855,9
2010-04-28,09:35:00,3.3865,3.3880,3.3865,3.3880,7
2010-04-28,09:40:00,3.3880,3.3890,3.3880,3.3890,16
2010-04-28,09:45:00,3.3890,3.3900,3.3875,3.3885,11
2010-04-28,09:50:00,3.3880,3.3920,3.3880,3.3915,8
2010-04-28,09:55:00,3.3910,3.3945,3.3910,3.3940,15
2010-04-28,10:00:00,3.3940,3.3970,3.3940,3.3965,47
2010-04-28,10:05:00,3.3965,3.3970,3.3955,3.3955,12
2010-04-28,10:10:00,3.3960,3.4005,3.3955,3.4005,120
2010-04-28,10:15:00,3.4010,3.4020,3.3985,3.4000,55
2010-04-28,10:20:00,3.4000,3.4025,3.4000,3.4020,49
2010-04-28,10:25:00,3.4020,3.4035,3.4020,3.4020,38
2010-04-28,10:30:00,3.4020,3.4030,3.3960,3.3985,47
2010-04-28,10:35:00,3.3960,3.3970,3.3925,3.3930,25
2010-04-28,10:40:00,3.3955,3.3960,3.3935,3.3935,5
2010-04-28,10:45:00,3.3940,3.3940,3.3920,3.3920,7
2010-04-28,10:50:00,3.3905,3.3955,3.3905,3.3955,11
2010-04-28,10:55:00,3.3915,3.3955,3.3900,3.3900,19
2010-04-28,11:00:00,3.3905,3.3950,3.3900,3.3950,20
2010-04-28,11:05:00,3.3940,3.3950,3.3940,3.3940,16
2010-04-28,11:10:00,3.3940,3.3980,3.3940,3.3970,24
2010-04-28,11:15:00,3.3975,3.3975,3.3975,3.3975,3
2010-04-28,11:20:00,3.3950,3.3965,3.3945,3.3965,5
2010-04-28,11:25:00,3.3975,3.3975,3.3940,3.3960,17
2010-04-28,11:30:00,3.3960,3.3965,3.3940,3.3960,16
2010-04-28,11:35:00,3.3960,3.3960,3.3940,3.3940,2
2010-04-28,11:40:00,3.3930,3.3965,3.3925,3.3965,16
2010-04-28,11:45:00,3.3975,3.3975,3.3975,3.3975,3
2010-04-28,11:55:00,3.3945,3.3945,3.3935,3.3945,3
2010-04-28,12:00:00,3.3925,3.3925,3.3910,3.3910,54
2010-04-28,12:05:00,3.3910,3.3915,3.3910,3.3915,4
2010-04-28,12:10:00,3.3920,3.3925,3.3915,3.3920,24
2010-04-28,12:15:00,3.3910,3.3910,3.3910,3.3910,8
2010-04-28,12:20:00,3.3910,3.3910,3.3910,3.3910,1
2010-04-28,12:25:00,3.3910,3.3910,3.3905,3.3905,3
2010-04-28,12:30:00,3.3895,3.3920,3.3870,3.3870,37
2010-04-28,12:35:00,3.3865,3.3880,3.3865,3.3875,28
2010-04-28,12:40:00,3.3875,3.3895,3.3865,3.3895,23
2010-04-28,12:45:00,3.3890,3.3890,3.3865,3.3865,43
2010-04-28,12:50:00,3.3875,3.3885,3.3875,3.3885,7
2010-04-28,12:55:00,3.3885,3.3885,3.3865,3.3865,14
2010-04-28,13:00:00,3.3865,3.3865,3.3840,3.3840,18
2010-04-28,13:05:00,3.3845,3.3850,3.3840,3.3850,10
2010-04-28,13:10:00,3.3840,3.3840,3.3805,3.3805,20
2010-04-28,13:15:00,3.3810,3.3815,3.3785,3.3800,28
2010-04-28,13:20:00,3.3800,3.3825,3.3785,3.3825,12
2010-04-28,13:25:00,3.3820,3.3860,3.3820,3.3860,34
2010-04-28,13:30:00,3.3860,3.3875,3.3850,3.3870,18
2010-04-28,13:35:00,3.3875,3.3875,3.3810,3.3810,18
2010-04-28,13:40:00,3.3810,3.3825,3.3790,3.3815,35
2010-04-28,13:45:00,3.3815,3.3840,3.3800,3.3840,37
2010-04-28,13:50:00,3.3840,3.3895,3.3840,3.3895,26
2010-04-28,13:55:00,3.3890,3.3890,3.3870,3.3870,3
2010-04-28,14:00:00,3.3885,3.3900,3.3885,3.3895,10
2010-04-28,14:05:00,3.3895,3.3905,3.3890,3.3895,30
2010-04-28,14:10:00,3.3900,3.3915,3.3895,3.3905,25
2010-04-28,14:15:00,3.3890,3.3890,3.3870,3.3885,55
2010-04-28,14:20:00,3.3890,3.3940,3.3875,3.3925,71
2010-04-28,14:25:00,3.3925,3.3925,3.3860,3.3860,15
2010-04-28,14:30:00,3.3875,3.3875,3.3780,3.3795,71
2010-04-28,14:35:00,3.3800,3.3835,3.3795,3.3820,17
2010-04-28,14:40:00,3.3825,3.3825,3.3725,3.3725,47
2010-04-28,14:45:00,3.3715,3.3735,3.3670,3.3700,111
2010-04-28,14:50:00,3.3710,3.3710,3.3675,3.3675,106
2010-04-28,14:55:00,3.3665,3.3665,3.3585,3.3610,117
2010-04-28,15:00:00,3.3610,3.3670,3.3600,3.3660,74
2010-04-28,15:05:00,3.3655,3.3705,3.3620,3.3655,113
2010-04-28,15:10:00,3.3660,3.3715,3.3655,3.3710,124
2010-04-28,15:15:00,3.3715,3.3730,3.3690,3.3690,24
2010-04-28,15:20:00,3.3690,3.3690,3.3665,3.3685,61
2010-04-28,15:25:00,3.3700,3.3720,3.3660,3.3660,24
2010-04-28,15:30:00,3.3660,3.3675,3.3650,3.3650,57
2010-04-28,15:35:00,3.3650,3.3650,3.3620,3.3630,56
2010-04-28,15:40:00,3.3640,3.3660,3.3605,3.3660,67
2010-04-28,15:45:00,3.3660,3.3660,3.3640,3.3650,21
2010-04-28,15:50:00,3.3640,3.3680,3.3640,3.3670,65
2010-04-28,15:55:00,3.3675,3.3695,3.3660,3.3685,18
2010-04-28,16:00:00,3.3680,3.3685,3.3635,3.3635,63
2010-04-28,16:05:00,3.3640,3.3645,3.3580,3.3580,126
2010-04-28,16:10:00,3.3580,3.3595,3.3575,3.3590,83
2010-04-28,16:15:00,3.3585,3.3615,3.3585,3.3615,34
2010-04-28,16:20:00,3.3615,3.3625,3.3580,3.3590,22
2010-04-28,16:25:00,3.3600,3.3615,3.3580,3.3615,43
2010-04-28,16:30:00,3.3615,3.3645,3.3610,3.3615,53
2010-04-28,16:35:00,3.3600,3.3605,3.3550,3.3580,96
2010-04-28,16:40:00,3.3570,3.3580,3.3560,3.3565,27
2010-04-28,16:45:00,3.3565,3.3565,3.3495,3.3505,215
2010-04-28,16:50:00,3.3500,3.3570,3.3500,3.3560,40
2010-04-28,16:55:00,3.3565,3.3580,3.3550,3.3560,26
2010-04-28,17:00:00,3.3560,3.3585,3.3550,3.3570,58
2010-04-28,17:05:00,3.3580,3.3580,3.3550,3.3570,49
2010-04-28,17:10:00,3.3575,3.3590,3.3550,3.3555,84
2010-04-28,17:15:00,3.3555,3.3560,3.3505,3.3505,125
2010-04-28,17:20:00,3.3510,3.3525,3.3440,3.3450,123
2010-04-28,17:25:00,3.3460,3.3510,3.3455,3.3490,61
2010-04-28,17:30:00,3.3490,3.3490,3.3470,3.3480,60
2010-04-28,17:35:00,3.3485,3.3500,3.3470,3.3495,50
2010-04-28,17:40:00,3.3495,3.3495,3.3455,3.3455,62
2010-04-28,17:45:00,3.3455,3.3495,3.3450,3.3495,57
2010-04-28,17:50:00,3.3505,3.3545,3.3495,3.3545,90
2010-04-28,17:55:00,3.3550,3.3585,3.3550,3.3550,78
2010-04-28,18:00:00,3.3550,3.3580,3.3550,3.3570,37
2010-04-28,18:05:00,3.3565,3.3615,3.3560,3.3615,80
2010-04-28,18:10:00,3.3620,3.3620,3.3600,3.3600,18
2010-04-28,18:15:00,3.3610,3.3645,3.3605,3.3605,50
2010-04-28,18:20:00,3.3605,3.3625,3.3605,3.3605,37
2010-04-28,18:25:00,3.3600,3.3620,3.3590,3.3600,35
2010-04-28,18:30:00,3.3600,3.3610,3.3565,3.3570,54
2010-04-28,18:35:00,3.3560,3.3565,3.3550,3.3565,13
2010-04-28,18:40:00,3.3575,3.3590,3.3575,3.3590,20
2010-04-28,18:45:00,3.3575,3.3585,3.3570,3.3585,66
2010-04-28,18:50:00,3.3590,3.3630,3.3585,3.3625,112
2010-04-28,18:55:00,3.3625,3.3630,3.3510,3.3535,218
2010-04-28,19:00:00,3.3535,3.3575,3.3535,3.3570,52
2010-04-28,19:05:00,3.3575,3.3645,3.3575,3.3640,109
2010-04-28,19:10:00,3.3640,3.3735,3.3640,3.3725,64
2010-04-28,19:15:00,3.3725,3.3770,3.3720,3.3740,229
2010-04-28,19:20:00,3.3740,3.3785,3.3740,3.3780,131
2010-04-28,19:25:00,3.3780,3.3785,3.3755,3.3760,122
2010-04-28,19:30:00,3.3755,3.3815,3.3750,3.3815,99
2010-04-28,19:35:00,3.3810,3.3820,3.3800,3.3810,104
2010-04-28,19:40:00,3.3810,3.3820,3.3800,3.3810,95
2010-04-28,19:45:00,3.3810,3.3810,3.3745,3.3745,91
2010-04-28,19:50:00,3.3745,3.3745,3.3715,3.3725,33
2010-04-28,19:55:00,3.3720,3.3770,3.3715,3.3770,195
2010-04-28,20:00:00,3.3770,3.3820,3.3760,3.3805,149
2010-04-28,20:05:00,3.3810,3.3880,3.3800,3.3850,169
2010-04-28,20:10:00,3.3850,3.3925,3.3820,3.3910,510
2010-04-28,20:15:00,3.3925,3.3940,3.3890,3.3910,176
2010-04-28,20:20:00,3.3905,3.3905,3.3795,3.3800,311
2010-04-28,20:25:00,3.3805,3.3885,3.3795,3.3875,227
2010-04-28,20:30:00,3.3870,3.3910,3.3825,3.3910,176
2010-04-28,20:35:00,3.3905,3.3935,3.3875,3.3875,241
2010-04-28,20:40:00,3.3875,3.3890,3.3830,3.3870,217
2010-04-28,20:45:00,3.3865,3.3895,3.3860,3.3885,89
2010-04-28,20:50:00,3.3875,3.3960,3.3860,3.3935,209
2010-04-28,20:55:00,3.3945,3.3960,3.3900,3.3925,131
2010-04-28,21:00:00,3.3910,3.3955,3.3900,3.3930,195
2010-04-28,21:05:00,3.3945,3.3960,3.3915,3.3925,118
2010-04-28,21:10:00,3.3920,3.3925,3.3910,3.3925,41
2010-04-28,21:15:00,3.3920,3.3930,3.3885,3.3885,213
2010-04-28,21:20:00,3.3890,3.3895,3.3820,3.3825,153
2010-04-28,21:25:00,3.3825,3.3885,3.3815,3.3885,97
2010-04-28,21:30:00,3.3880,3.3910,3.3805,3.3835,229
2010-04-28,21:35:00,3.3830,3.3880,3.3815,3.3845,168
2010-04-28,21:40:00,3.3845,3.3845,3.3760,3.3785,199
2010-04-28,21:45:00,3.3780,3.3865,3.3770,3.3830,138
2010-04-28,21:50:00,3.3830,3.3850,3.3710,3.3720,310
2010-04-28,21:55:00,3.3730,3.3780,3.3705,3.3775,358
2010-04-28,22:00:00,3.3775,3.3805,3.3730,3.3755,277
2010-04-28,22:05:00,3.3755,3.3795,3.3745,3.3770,229
2010-04-28,22:10:00,3.3765,3.3830,3.3745,3.3810,161
2010-04-28,22:15:00,3.3815,3.3875,3.3790,3.3810,226
2010-04-28,22:20:00,3.3805,3.3835,3.3785,3.3810,167
2010-04-28,22:25:00,3.3805,3.3855,3.3785,3.3815,116
2010-04-28,22:30:00,3.3825,3.3890,3.3760,3.3780,264
2010-04-28,22:35:00,3.3780,3.3785,3.3690,3.3755,227
2010-04-28,22:40:00,3.3750,3.3835,3.3745,3.3775,255
2010-04-28,22:45:00,3.3800,3.3820,3.3770,3.3780,279
2010-04-28,22:50:00,3.3785,3.3890,3.3785,3.3870,128
2010-04-28,22:55:00,3.3855,3.3890,3.3810,3.3885,142
2010-04-28,23:00:00,3.3880,3.3955,3.3850,3.3955,136
2010-04-28,23:05:00,3.3950,3.3965,3.3885,3.3910,373
2010-04-28,23:10:00,3.3920,3.3985,3.3915,3.3980,284
2010-04-28,23:15:00,3.3975,3.4070,3.3960,3.4000,432
2010-04-28,23:20:00,3.3995,3.4000,3.3920,3.3950,202
2010-04-28,23:25:00,3.3950,3.3960,3.3600,3.3655,450
2010-04-28,23:30:00,3.3645,3.3805,3.3645,3.3775,572
2010-04-28,23:35:00,3.3770,3.3775,3.3500,3.3585,529
2010-04-28,23:40:00,3.3585,3.3665,3.3580,3.3645,341
2010-04-28,23:45:00,3.3655,3.3685,3.3620,3.3645,230
2010-04-28,23:50:00,3.3635,3.3650,3.3585,3.3600,284
2010-04-28,23:55:00,3.3590,3.3660,3.3585,3.3620,274
2010-04-29,00:00:00,3.3625,3.3660,3.3600,3.3650,349
2010-04-29,00:05:00,3.3650,3.3720,3.3650,3.3710,158
2010-04-29,00:10:00,3.3725,3.3750,3.3720,3.3735,92
2010-04-29,00:15:00,3.3720,3.3745,3.3715,3.3735,52
2010-04-29,00:20:00,3.3725,3.3800,3.3710,3.3795,103
2010-04-29,00:25:00,3.3800,3.3810,3.3775,3.3790,132
2010-04-29,00:30:00,3.3785,3.3795,3.3760,3.3790,62
2010-04-29,00:35:00,3.3780,3.3810,3.3775,3.3775,101
2010-04-29,00:40:00,3.3770,3.3835,3.3760,3.3830,183
2010-04-29,00:45:00,3.3825,3.3885,3.3805,3.3865,220
2010-04-29,00:50:00,3.3870,3.3890,3.3865,3.3890,206
2010-04-29,00:55:00,3.3890,3.3920,3.3790,3.3860,674
2010-04-29,01:00:00,3.3860,3.3860,3.3810,3.3830,175
2010-04-29,01:05:00,3.3830,3.3855,3.3820,3.3835,62
2010-04-29,01:10:00,3.3825,3.3855,3.3805,3.3810,127
2010-04-29,01:15:00,3.3865,3.3865,3.3810,3.3830,35
2010-04-29,01:20:00,3.3830,3.3845,3.3825,3.3830,23
2010-04-29,01:25:00,3.3830,3.3835,3.3800,3.3800,39
2010-04-29,01:30:00,3.3780,3.3820,3.3780,3.3805,16
2010-04-29,01:35:00,3.3800,3.3850,3.3800,3.3850,15
2010-04-29,01:40:00,3.3840,3.3850,3.3840,3.3850,28
2010-04-29,01:45:00,3.3850,3.3865,3.3850,3.3865,26
2010-04-29,01:50:00,3.3865,3.3920,3.3860,3.3900,114
2010-04-29,01:55:00,3.3895,3.3900,3.3880,3.3900,32
2010-04-29,02:00:00,3.3915,3.3925,3.3900,3.3905,25
2010-04-29,02:05:00,3.3910,3.3925,3.3900,3.3900,10
2010-04-29,02:10:00,3.3885,3.4000,3.3875,3.3990,66
2010-04-29,02:15:00,3.3980,3.3980,3.3935,3.3940,83
2010-04-29,02:20:00,3.3945,3.4040,3.3935,3.4030,92
2010-04-29,02:25:00,3.4010,3.4050,3.3960,3.3960,51
2010-04-29,02:30:00,3.3960,3.3985,3.3935,3.3985,32
2010-04-29,02:35:00,3.3985,3.3985,3.3950,3.3965,5
2010-04-29,02:40:00,3.3970,3.4010,3.3950,3.3950,39
2010-04-29,02:45:00,3.3950,3.3965,3.3935,3.3935,36
2010-04-29,02:50:00,3.3930,3.3935,3.3900,3.3925,21
2010-04-29,02:55:00,3.3930,3.3935,3.3910,3.3925,7
2010-04-29,03:00:00,3.3930,3.3970,3.3925,3.3970,33
2010-04-29,03:05:00,3.3950,3.3950,3.3950,3.3950,7
2010-04-29,03:10:00,3.3900,3.3920,3.3900,3.3920,8
2010-04-29,03:15:00,3.3905,3.3915,3.3895,3.3895,5
2010-04-29,03:20:00,3.3915,3.3915,3.3885,3.3895,6
2010-04-29,03:25:00,3.3900,3.3925,3.3890,3.3925,7
2010-04-29,03:30:00,3.3895,3.3905,3.3865,3.3905,6
2010-04-29,03:35:00,3.3895,3.3905,3.3885,3.3905,7
2010-04-29,03:40:00,3.3895,3.3895,3.3885,3.3885,4
2010-04-29,03:45:00,3.3920,3.3920,3.3855,3.3870,25
2010-04-29,03:50:00,3.3890,3.3900,3.3890,3.3890,3
2010-04-29,03:55:00,3.3910,3.4000,3.3910,3.3955,46
2010-04-29,04:00:00,3.3985,3.4005,3.3975,3.4005,11
2010-04-29,04:05:00,3.3995,3.3995,3.3965,3.3965,3
2010-04-29,04:10:00,3.3990,3.4025,3.3970,3.4015,14
2010-04-29,04:15:00,3.4005,3.4005,3.3995,3.4005,3
2010-04-29,04:20:00,3.4010,3.4010,3.4010,3.4010,2
2010-04-29,04:25:00,3.4010,3.4010,3.4010,3.4010,1
2010-04-29,04:35:00,3.4010,3.4010,3.4010,3.4010,2
2010-04-29,04:40:00,3.3865,3.4010,3.3865,3.4010,5
2010-04-29,04:45:00,3.4020,3.4025,3.4020,3.4025,10
2010-04-29,05:05:00,3.4015,3.4015,3.4015,3.4015,1
2010-04-29,05:10:00,3.4025,3.4030,3.4010,3.4010,6
2010-04-29,05:20:00,3.3865,3.3865,3.3865,3.3865,1
2010-04-29,06:05:00,3.4020,3.4020,3.4010,3.4010,2
2010-04-29,06:10:00,3.4010,3.4010,3.4005,3.4005,5
2010-04-29,06:15:00,3.3995,3.3995,3.3995,3.3995,2
2010-04-29,06:30:00,3.3995,3.3995,3.3995,3.3995,1
2010-04-29,06:35:00,3.3980,3.3980,3.3980,3.3980,2
2010-04-29,06:40:00,3.3970,3.3970,3.3970,3.3970,1
2010-04-29,06:45:00,3.3970,3.3970,3.3955,3.3970,5
2010-04-29,06:50:00,3.3970,3.3970,3.3970,3.3970,1
2010-04-29,06:55:00,3.3990,3.4020,3.3990,3.4015,5
2010-04-29,07:00:00,3.3980,3.4015,3.3980,3.4015,2
2010-04-29,07:05:00,3.4015,3.4025,3.4015,3.4020,10
2010-04-29,07:10:00,3.3975,3.3975,3.3975,3.3975,1
2010-04-29,07:20:00,3.4020,3.4020,3.4020,3.4020,1
2010-04-29,07:50:00,3.3990,3.3990,3.3975,3.3980,5
2010-04-29,07:55:00,3.3960,3.3960,3.3955,3.3955,6
2010-04-29,08:00:00,3.3950,3.4010,3.3910,3.4000,67
2010-04-29,08:05:00,3.4000,3.4055,3.3975,3.4055,34
2010-04-29,08:10:00,3.4090,3.4130,3.4090,3.4105,41
2010-04-29,08:15:00,3.4090,3.4115,3.4060,3.4115,6
2010-04-29,08:20:00,3.4115,3.4115,3.4060,3.4060,16
2010-04-29,08:25:00,3.4060,3.4060,3.4045,3.4060,38
2010-04-29,08:30:00,3.4050,3.4115,3.4050,3.4050,16
2010-04-29,08:35:00,3.4055,3.4055,3.3975,3.4005,35
2010-04-29,08:40:00,3.3980,3.4000,3.3980,3.3995,4
2010-04-29,08:45:00,3.4000,3.4000,3.3985,3.3985,8
2010-04-29,08:50:00,3.4000,3.4005,3.3980,3.4005,17
2010-04-29,08:55:00,3.3980,3.4000,3.3980,3.4000,12
2010-04-29,09:00:00,3.3960,3.4005,3.3940,3.3940,14
2010-04-29,09:05:00,3.3955,3.3960,3.3915,3.3945,33
2010-04-29,09:10:00,3.3940,3.3975,3.3930,3.3930,16
2010-04-29,09:15:00,3.3960,3.3975,3.3945,3.3970,8
2010-04-29,09:20:00,3.3970,3.3970,3.3965,3.3965,6
2010-04-29,09:25:00,3.3950,3.3950,3.3935,3.3950,4
2010-04-29,09:30:00,3.3970,3.3985,3.3970,3.3985,4
2010-04-29,09:35:00,3.3965,3.3965,3.3935,3.3955,5
2010-04-29,09:40:00,3.3970,3.3970,3.3950,3.3950,4
2010-04-29,09:45:00,3.3955,3.3955,3.3925,3.3925,30
2010-04-29,09:50:00,3.3910,3.3910,3.3865,3.3865,24
2010-04-29,09:55:00,3.3890,3.3900,3.3870,3.3870,5
2010-04-29,10:00:00,3.3905,3.3940,3.3905,3.3920,13
2010-04-29,10:05:00,3.3885,3.3900,3.3880,3.3900,3
2010-04-29,10:20:00,3.3895,3.3895,3.3890,3.3890,2
2010-04-29,10:25:00,3.3900,3.3925,3.3890,3.3890,10
2010-04-29,10:30:00,3.3900,3.3900,3.3900,3.3900,3
2010-04-29,10:35:00,3.3890,3.3910,3.3880,3.3910,9
2010-04-29,10:40:00,3.3900,3.3925,3.3890,3.3925,14
2010-04-29,10:45:00,3.3930,3.3930,3.3930,3.3930,3
2010-04-29,10:55:00,3.3935,3.3935,3.3910,3.3910,6
2010-04-29,11:00:00,3.3925,3.3925,3.3925,3.3925,1
2010-04-29,11:05:00,3.3925,3.3935,3.3915,3.3930,8
2010-04-29,11:10:00,3.3935,3.3935,3.3915,3.3915,5
2010-04-29,11:15:00,3.3920,3.3925,3.3900,3.3910,12
2010-04-29,11:20:00,3.3910,3.3915,3.3910,3.3915,2
2010-04-29,11:25:00,3.3915,3.3915,3.3905,3.3905,7
2010-04-29,11:30:00,3.3910,3.3910,3.3910,3.3910,1
2010-04-29,11:35:00,3.3920,3.3925,3.3920,3.3925,3
2010-04-29,11:40:00,3.3910,3.3910,3.3900,3.3900,5
2010-04-29,11:45:00,3.3905,3.3905,3.3900,3.3900,4
2010-04-29,11:50:00,3.3885,3.3885,3.3885,3.3885,1
2010-04-29,12:00:00,3.3925,3.3925,3.3905,3.3905,5
2010-04-29,12:10:00,3.3910,3.3910,3.3910,3.3910,1
2010-04-29,12:25:00,3.3910,3.3910,3.3910,3.3910,2
2010-04-29,12:30:00,3.3885,3.3900,3.3875,3.3895,33
2010-04-29,12:35:00,3.3910,3.3935,3.3910,3.3915,25
2010-04-29,12:40:00,3.3925,3.3940,3.3925,3.3925,17
2010-04-29,12:45:00,3.3930,3.3935,3.3920,3.3920,13
2010-04-29,12:50:00,3.3920,3.3935,3.3920,3.3935,5
2010-04-29,12:55:00,3.3945,3.3945,3.3945,3.3945,7
2010-04-29,13:00:00,3.3945,3.3955,3.3945,3.3945,11
2010-04-29,13:05:00,3.3940,3.3950,3.3935,3.3950,18
2010-04-29,13:10:00,3.3940,3.3945,3.3940,3.3945,5
2010-04-29,13:15:00,3.3950,3.3960,3.3950,3.3955,25
2010-04-29,13:20:00,3.3955,3.3955,3.3945,3.3945,2
2010-04-29,13:25:00,3.3960,3.3965,3.3950,3.3965,10
2010-04-29,13:30:00,3.3965,3.3965,3.3950,3.3955,17
2010-04-29,13:35:00,3.3950,3.3960,3.3950,3.3955,13
2010-04-29,13:40:00,3.3960,3.3975,3.3955,3.3960,14
2010-04-29,13:45:00,3.3975,3.3980,3.3950,3.3960,18
2010-04-29,13:50:00,3.3960,3.3960,3.3935,3.3935,10
2010-04-29,13:55:00,3.3925,3.3940,3.3895,3.3900,16
2010-04-29,14:00:00,3.3900,3.3905,3.3890,3.3895,30
2010-04-29,14:05:00,3.3905,3.3920,3.3885,3.3890,99
2010-04-29,14:10:00,3.3885,3.3895,3.3855,3.3860,76
2010-04-29,14:15:00,3.3860,3.3865,3.3830,3.3840,42
2010-04-29,14:20:00,3.3845,3.3845,3.3815,3.3815,61
2010-04-29,14:25:00,3.3820,3.3840,3.3820,3.3825,17
2010-04-29,14:30:00,3.3830,3.3835,3.3805,3.3825,19
2010-04-29,14:35:00,3.3805,3.3835,3.3800,3.3835,11
2010-04-29,14:40:00,3.3840,3.3845,3.3830,3.3830,12
2010-04-29,14:45:00,3.3830,3.3860,3.3830,3.3860,22
2010-04-29,14:50:00,3.3860,3.3895,3.3860,3.3875,22
2010-04-29,14:55:00,3.3880,3.3905,3.3870,3.3905,29
2010-04-29,15:00:00,3.3905,3.3905,3.3865,3.3865,21
2010-04-29,15:05:00,3.3865,3.3865,3.3805,3.3805,74
2010-04-29,15:10:00,3.3800,3.3805,3.3780,3.3800,95
2010-04-29,15:15:00,3.3800,3.3815,3.3755,3.3755,68
2010-04-29,15:20:00,3.3750,3.3775,3.3735,3.3765,58
2010-04-29,15:25:00,3.3770,3.3770,3.3750,3.3750,11
2010-04-29,15:30:00,3.3755,3.3770,3.3750,3.3770,17
2010-04-29,15:35:00,3.3775,3.3805,3.3775,3.3790,125
2010-04-29,15:40:00,3.3765,3.3770,3.3750,3.3765,49
2010-04-29,15:45:00,3.3760,3.3795,3.3760,3.3795,39
2010-04-29,15:50:00,3.3785,3.3845,3.3785,3.3800,46
2010-04-29,15:55:00,3.3790,3.3795,3.3760,3.3780,23
2010-04-29,16:00:00,3.3775,3.3800,3.3765,3.3770,45
2010-04-29,16:05:00,3.3760,3.3770,3.3725,3.3730,56
2010-04-29,16:10:00,3.3730,3.3735,3.3620,3.3640,219
2010-04-29,16:15:00,3.3630,3.3655,3.3605,3.3645,112
2010-04-29,16:20:00,3.3640,3.3645,3.3590,3.3590,80
2010-04-29,16:25:00,3.3590,3.3620,3.3585,3.3620,41
2010-04-29,16:30:00,3.3650,3.3690,3.3650,3.3685,61
2010-04-29,16:35:00,3.3685,3.3690,3.3655,3.3680,43
2010-04-29,16:40:00,3.3680,3.3710,3.3680,3.3700,63
2010-04-29,16:45:00,3.3695,3.3720,3.3665,3.3710,107
2010-04-29,16:50:00,3.3710,3.3710,3.3675,3.3675,55
2010-04-29,16:55:00,3.3675,3.3705,3.3660,3.3705,28
2010-04-29,17:00:00,3.3710,3.3735,3.3700,3.3735,47
2010-04-29,17:05:00,3.3725,3.3755,3.3725,3.3730,70
2010-04-29,17:10:00,3.3725,3.3730,3.3645,3.3645,73
2010-04-29,17:15:00,3.3655,3.3690,3.3655,3.3690,11
2010-04-29,17:20:00,3.3690,3.3690,3.3660,3.3675,91
2010-04-29,17:25:00,3.3665,3.3670,3.3630,3.3630,39
2010-04-29,17:30:00,3.3635,3.3635,3.3600,3.3600,96
2010-04-29,17:35:00,3.3605,3.3620,3.3570,3.3600,91
2010-04-29,17:40:00,3.3600,3.3610,3.3565,3.3565,130
2010-04-29,17:45:00,3.3560,3.3590,3.3550,3.3580,91
2010-04-29,17:50:00,3.3590,3.3615,3.3580,3.3595,48
2010-04-29,17:55:00,3.3585,3.3670,3.3580,3.3670,82
2010-04-29,18:00:00,3.3670,3.3720,3.3660,3.3720,69
2010-04-29,18:05:00,3.3725,3.3730,3.3685,3.3715,105
2010-04-29,18:10:00,3.3720,3.3765,3.3710,3.3745,99
2010-04-29,18:15:00,3.3740,3.3740,3.3650,3.3655,124
2010-04-29,18:20:00,3.3655,3.3715,3.3640,3.3715,51
2010-04-29,18:25:00,3.3710,3.3710,3.3685,3.3705,34
2010-04-29,18:30:00,3.3710,3.3720,3.3700,3.3705,29
2010-04-29,18:35:00,3.3700,3.3725,3.3700,3.3710,19
2010-04-29,18:40:00,3.3700,3.3725,3.3635,3.3655,67
2010-04-29,18:45:00,3.3660,3.3670,3.3620,3.3625,55
2010-04-29,18:50:00,3.3625,3.3665,3.3625,3.3665,16
2010-04-29,18:55:00,3.3665,3.3670,3.3640,3.3670,33
2010-04-29,19:00:00,3.3660,3.3665,3.3660,3.3665,17
2010-04-29,19:05:00,3.3675,3.3730,3.3670,3.3730,37
2010-04-29,19:10:00,3.3725,3.3725,3.3700,3.3700,21
2010-04-29,19:15:00,3.3700,3.3740,3.3700,3.3715,28
2010-04-29,19:20:00,3.3710,3.3715,3.3690,3.3710,44
2010-04-29,19:25:00,3.3710,3.3715,3.3705,3.3705,27
2010-04-29,19:30:00,3.3705,3.3750,3.3695,3.3750,72
2010-04-29,19:35:00,3.3750,3.3805,3.3750,3.3805,234
2010-04-29,19:40:00,3.3800,3.3810,3.3780,3.3800,153
2010-04-29,19:45:00,3.3805,3.3810,3.3775,3.3780,44
2010-04-29,19:50:00,3.3775,3.3790,3.3760,3.3760,53
2010-04-29,19:55:00,3.3765,3.3820,3.3760,3.3815,116
2010-04-29,20:00:00,3.3810,3.3825,3.3795,3.3810,120
2010-04-29,20:05:00,3.3810,3.3820,3.3790,3.3790,95
2010-04-29,20:10:00,3.3785,3.3800,3.3760,3.3770,346
2010-04-29,20:15:00,3.3775,3.3800,3.3770,3.3790,147
2010-04-29,20:20:00,3.3795,3.3810,3.3790,3.3800,104
2010-04-29,20:25:00,3.3800,3.3815,3.3795,3.3810,121
2010-04-29,20:30:00,3.3805,3.3840,3.3790,3.3815,283
2010-04-29,20:35:00,3.3815,3.3840,3.3805,3.3815,161
2010-04-29,20:40:00,3.3815,3.3820,3.3785,3.3790,97
2010-04-29,20:45:00,3.3790,3.3800,3.3670,3.3705,524
2010-04-29,20:50:00,3.3690,3.3715,3.3640,3.3640,621
2010-04-29,20:55:00,3.3630,3.3650,3.3530,3.3610,665
2010-04-29,21:00:00,3.3600,3.3625,3.3565,3.3620,307
2010-04-29,21:05:00,3.3615,3.3690,3.3610,3.3685,377
2010-04-29,21:10:00,3.3690,3.3720,3.3670,3.3670,252
2010-04-29,21:15:00,3.3675,3.3685,3.3650,3.3650,165
2010-04-29,21:20:00,3.3660,3.3665,3.3600,3.3600,347
2010-04-29,21:25:00,3.3595,3.3650,3.3545,3.3580,345
2010-04-29,21:30:00,3.3585,3.3700,3.3585,3.3690,211
2010-04-29,21:35:00,3.3690,3.3695,3.3640,3.3670,209
2010-04-29,21:40:00,3.3675,3.3755,3.3670,3.3745,383
2010-04-29,21:45:00,3.3730,3.3770,3.3680,3.3685,259
2010-04-29,21:50:00,3.3695,3.3750,3.3670,3.3725,192
2010-04-29,21:55:00,3.3720,3.3720,3.3655,3.3660,257
2010-04-29,22:00:00,3.3675,3.3680,3.3590,3.3665,347
2010-04-29,22:05:00,3.3665,3.3690,3.3645,3.3675,245
2010-04-29,22:10:00,3.3655,3.3685,3.3580,3.3665,807
2010-04-29,22:15:00,3.3660,3.3680,3.3625,3.3670,157
2010-04-29,22:20:00,3.3665,3.3700,3.3665,3.3675,218
2010-04-29,22:25:00,3.3680,3.3800,3.3680,3.3745,450
2010-04-29,22:30:00,3.3740,3.3755,3.3705,3.3715,133
2010-04-29,22:35:00,3.3720,3.3720,3.3665,3.3685,102
2010-04-29,22:40:00,3.3685,3.3690,3.3655,3.3670,99
2010-04-29,22:45:00,3.3670,3.3685,3.3660,3.3685,204
2010-04-29,22:50:00,3.3680,3.3720,3.3665,3.3675,163
2010-04-29,22:55:00,3.3675,3.3705,3.3655,3.3700,272
2010-04-29,23:00:00,3.3690,3.3715,3.3650,3.3650,293
2010-04-29,23:05:00,3.3660,3.3660,3.3535,3.3570,640
2010-04-29,23:10:00,3.3565,3.3605,3.3560,3.3570,163
2010-04-29,23:15:00,3.3570,3.3600,3.3550,3.3560,150
2010-04-29,23:20:00,3.3575,3.3620,3.3565,3.3615,139
2010-04-29,23:25:00,3.3610,3.3610,3.3510,3.3570,556
2010-04-29,23:30:00,3.3570,3.3575,3.3560,3.3575,123
2010-04-29,23:35:00,3.3575,3.3590,3.3555,3.3560,156
2010-04-29,23:40:00,3.3560,3.3560,3.3475,3.3525,408
2010-04-29,23:45:00,3.3520,3.3530,3.3430,3.3440,732
2010-04-29,23:50:00,3.3440,3.3440,3.3340,3.3375,1180
2010-04-29,23:55:00,3.3375,3.3440,3.3365,3.3430,420
2010-04-30,00:00:00,3.3425,3.3485,3.3400,3.3485,303
2010-04-30,00:05:00,3.3480,3.3515,3.3460,3.3500,268
2010-04-30,00:10:00,3.3505,3.3535,3.3495,3.3500,231
2010-04-30,00:15:00,3.3500,3.3510,3.3490,3.3505,111
2010-04-30,00:20:00,3.3505,3.3520,3.3470,3.3475,207
2010-04-30,00:25:00,3.3475,3.3495,3.3460,3.3495,127
2010-04-30,00:30:00,3.3495,3.3510,3.3480,3.3510,147
2010-04-30,00:35:00,3.3510,3.3525,3.3455,3.3460,200
2010-04-30,00:40:00,3.3465,3.3520,3.3460,3.3505,164
2010-04-30,00:45:00,3.3505,3.3515,3.3495,3.3510,145
2010-04-30,00:50:00,3.3510,3.3530,3.3495,3.3500,141
2010-04-30,00:55:00,3.3505,3.3520,3.3480,3.3505,441
2010-04-30,01:00:00,3.3515,3.3555,3.3510,3.3545,134
2010-04-30,01:05:00,3.3540,3.3595,3.3540,3.3575,101
2010-04-30,01:10:00,3.3575,3.3620,3.3575,3.3600,165
2010-04-30,01:15:00,3.3610,3.3615,3.3585,3.3600,98
2010-04-30,01:20:00,3.3600,3.3640,3.3505,3.3635,146
2010-04-30,01:25:00,3.3635,3.3635,3.3580,3.3580,116
2010-04-30,01:30:00,3.3585,3.3600,3.3565,3.3575,36
2010-04-30,01:35:00,3.3575,3.3590,3.3570,3.3590,37
2010-04-30,01:40:00,3.3590,3.3610,3.3585,3.3590,58
2010-04-30,01:45:00,3.3590,3.3605,3.3585,3.3600,37
2010-04-30,01:50:00,3.3595,3.3610,3.3590,3.3610,18
2010-04-30,01:55:00,3.3610,3.3630,3.3605,3.3625,39
2010-04-30,02:00:00,3.3625,3.3625,3.3605,3.3615,15
2010-04-30,02:05:00,3.3625,3.3630,3.3615,3.3630,4
2010-04-30,02:10:00,3.3605,3.3630,3.3605,3.3630,31
2010-04-30,02:15:00,3.3630,3.3670,3.3630,3.3665,75
2010-04-30,02:20:00,3.3670,3.3675,3.3665,3.3670,25
2010-04-30,02:25:00,3.3665,3.3670,3.3645,3.3645,25
2010-04-30,02:30:00,3.3665,3.3665,3.3640,3.3640,18
2010-04-30,02:35:00,3.3655,3.3670,3.3630,3.3635,33
2010-04-30,02:40:00,3.3630,3.3630,3.3590,3.3590,46
2010-04-30,02:45:00,3.3615,3.3620,3.3615,3.3620,2
2010-04-30,02:50:00,3.3625,3.3635,3.3585,3.3610,30
2010-04-30,02:55:00,3.3610,3.3615,3.3595,3.3615,5
2010-04-30,03:00:00,3.3625,3.3635,3.3555,3.3605,49
2010-04-30,03:05:00,3.3605,3.3620,3.3595,3.3615,24
2010-04-30,03:10:00,3.3605,3.3610,3.3605,3.3605,4
2010-04-30,03:15:00,3.3610,3.3610,3.3610,3.3610,3
2010-04-30,03:20:00,3.3600,3.3615,3.3600,3.3615,6
2010-04-30,03:25:00,3.3600,3.3610,3.3600,3.3600,18
2010-04-30,03:30:00,3.3610,3.3610,3.3505,3.3600,12
2010-04-30,03:35:00,3.3600,3.3625,3.3600,3.3625,20
2010-04-30,03:40:00,3.3625,3.3635,3.3625,3.3630,68
2010-04-30,03:45:00,3.3630,3.3630,3.3620,3.3625,26
2010-04-30,03:50:00,3.3630,3.3645,3.3630,3.3645,51
2010-04-30,03:55:00,3.3640,3.3645,3.3625,3.3645,34
2010-04-30,04:00:00,3.3645,3.3695,3.3645,3.3680,59
2010-04-30,04:05:00,3.3695,3.3695,3.3695,3.3695,5
2010-04-30,04:10:00,3.3690,3.3695,3.3650,3.3650,6
2010-04-30,04:15:00,3.3650,3.3650,3.3540,3.3540,28
2010-04-30,04:20:00,3.3555,3.3555,3.3505,3.3505,49
2010-04-30,04:25:00,3.3530,3.3550,3.3505,3.3505,15
2010-04-30,04:30:00,3.3510,3.3510,3.3490,3.3510,17
2010-04-30,04:35:00,3.3515,3.3550,3.3495,3.3550,28
2010-04-30,04:40:00,3.3555,3.3580,3.3505,3.3570,6
2010-04-30,04:45:00,3.3550,3.3585,3.3550,3.3570,32
2010-04-30,04:50:00,3.3570,3.3575,3.3570,3.3575,5
2010-04-30,04:55:00,3.3550,3.3555,3.3550,3.3555,4
2010-04-30,05:00:00,3.3550,3.3575,3.3550,3.3575,2
2010-04-30,05:05:00,3.3545,3.3545,3.3545,3.3545,3
2010-04-30,05:10:00,3.3540,3.3580,3.3535,3.3545,10
2010-04-30,05:15:00,3.3505,3.3505,3.3505,3.3505,1
2010-04-30,06:00:00,3.3585,3.3650,3.3580,3.3650,21
2010-04-30,06:05:00,3.3635,3.3690,3.3635,3.3650,21
2010-04-30,06:10:00,3.3675,3.3675,3.3675,3.3675,6
2010-04-30,06:15:00,3.3655,3.3655,3.3650,3.3650,4
2010-04-30,06:20:00,3.3640,3.3645,3.3640,3.3640,4
2010-04-30,06:25:00,3.3645,3.3645,3.3630,3.3630,6
2010-04-30,06:30:00,3.3615,3.3615,3.3615,3.3615,1
2010-04-30,06:35:00,3.3640,3.3675,3.3640,3.3675,18
2010-04-30,06:45:00,3.3690,3.3710,3.3680,3.3710,8
2010-04-30,06:50:00,3.3720,3.3720,3.3715,3.3720,3
2010-04-30,06:55:00,3.3685,3.3700,3.3685,3.3700,6
2010-04-30,07:00:00,3.3715,3.3720,3.3715,3.3720,3
2010-04-30,07:05:00,3.3700,3.3705,3.3700,3.3705,3
2010-04-30,07:10:00,3.3700,3.3700,3.3700,3.3700,3
2010-04-30,07:15:00,3.3700,3.3700,3.3695,3.3700,5
2010-04-30,07:20:00,3.3675,3.3675,3.3675,3.3675,1
2010-04-30,07:25:00,3.3665,3.3700,3.3665,3.3700,6
2010-04-30,07:30:00,3.3710,3.3710,3.3700,3.3700,3
2010-04-30,07:35:00,3.3710,3.3710,3.3705,3.3705,2
2010-04-30,07:40:00,3.3700,3.3720,3.3685,3.3685,11
2010-04-30,07:45:00,3.3680,3.3685,3.3660,3.3660,12
2010-04-30,07:50:00,3.3655,3.3660,3.3655,3.3660,4
2010-04-30,07:55:00,3.3685,3.3685,3.3670,3.3670,2
2010-04-30,08:00:00,3.3660,3.3685,3.3610,3.3675,44
2010-04-30,08:05:00,3.3680,3.3680,3.3680,3.3680,4
2010-04-30,08:10:00,3.3690,3.3695,3.3670,3.3670,6
2010-04-30,08:15:00,3.3685,3.3690,3.3685,3.3690,11
2010-04-30,08:20:00,3.3685,3.3685,3.3665,3.3665,7
2010-04-30,08:25:00,3.3670,3.3690,3.3670,3.3670,8
2010-04-30,08:30:00,3.3695,3.3695,3.3695,3.3695,6
2010-04-30,08:35:00,3.3695,3.3695,3.3695,3.3695,1
2010-04-30,08:40:00,3.3695,3.3715,3.3670,3.3700,13
2010-04-30,08:45:00,3.3705,3.3705,3.3685,3.3700,6
2010-04-30,08:50:00,3.3675,3.3710,3.3675,3.3700,25
2010-04-30,08:55:00,3.3700,3.3800,3.3700,3.3800,85
2010-04-30,09:00:00,3.3785,3.3880,3.3785,3.3865,177
2010-04-30,09:05:00,3.3865,3.3930,3.3865,3.3925,97
2010-04-30,09:10:00,3.3920,3.3935,3.3890,3.3920,48
2010-04-30,09:15:00,3.3910,3.3920,3.3900,3.3905,40
2010-04-30,09:20:00,3.3900,3.3910,3.3875,3.3900,31
2010-04-30,09:25:00,3.3900,3.3900,3.3860,3.3865,12
2010-04-30,09:30:00,3.3855,3.3870,3.3825,3.3840,15
2010-04-30,09:35:00,3.3840,3.3845,3.3815,3.3815,16
2010-04-30,09:40:00,3.3835,3.3835,3.3835,3.3835,4
2010-04-30,09:45:00,3.3815,3.3815,3.3800,3.3800,10
2010-04-30,09:50:00,3.3800,3.3800,3.3770,3.3800,46
2010-04-30,09:55:00,3.3800,3.3830,3.3800,3.3820,9
2010-04-30,10:00:00,3.3810,3.3810,3.3805,3.3805,4
2010-04-30,10:05:00,3.3825,3.3840,3.3825,3.3835,22
2010-04-30,10:10:00,3.3820,3.3830,3.3810,3.3810,11
2010-04-30,10:15:00,3.3810,3.3820,3.3810,3.3820,2
2010-04-30,10:20:00,3.3810,3.3830,3.3800,3.3830,26
2010-04-30,10:25:00,3.3835,3.3850,3.3820,3.3850,20
2010-04-30,10:30:00,3.3845,3.3845,3.3845,3.3845,1
2010-04-30,10:35:00,3.3820,3.3820,3.3760,3.3765,33
2010-04-30,10:40:00,3.3770,3.3780,3.3755,3.3780,43
2010-04-30,10:45:00,3.3780,3.3810,3.3735,3.3735,19
2010-04-30,10:50:00,3.3735,3.3735,3.3665,3.3675,123
2010-04-30,10:55:00,3.3675,3.3675,3.3655,3.3660,11
2010-04-30,11:00:00,3.3685,3.3695,3.3665,3.3665,13
2010-04-30,11:05:00,3.3685,3.3690,3.3665,3.3665,16
2010-04-30,11:10:00,3.3665,3.3680,3.3650,3.3650,25
2010-04-30,11:15:00,3.3660,3.3675,3.3660,3.3675,6
2010-04-30,11:20:00,3.3665,3.3670,3.3640,3.3645,10
2010-04-30,11:25:00,3.3645,3.3660,3.3635,3.3660,9
2010-04-30,11:30:00,3.3685,3.3695,3.3680,3.3680,8
2010-04-30,11:35:00,3.3680,3.3680,3.3680,3.3680,1
2010-04-30,11:40:00,3.3695,3.3700,3.3695,3.3700,13
2010-04-30,11:55:00,3.3700,3.3725,3.3695,3.3725,77
2010-04-30,12:00:00,3.3720,3.3750,3.3700,3.3750,16
2010-04-30,12:05:00,3.3750,3.3750,3.3715,3.3715,8
2010-04-30,12:10:00,3.3730,3.3730,3.3730,3.3730,2
2010-04-30,12:15:00,3.3715,3.3725,3.3700,3.3700,14
2010-04-30,12:20:00,3.3700,3.3700,3.3700,3.3700,2
2010-04-30,12:25:00,3.3690,3.3690,3.3665,3.3670,9
2010-04-30,12:30:00,3.3700,3.3700,3.3665,3.3665,5
2010-04-30,12:35:00,3.3665,3.3690,3.3650,3.3690,26
2010-04-30,12:40:00,3.3700,3.3715,3.3680,3.3715,21
2010-04-30,12:45:00,3.3730,3.3750,3.3725,3.3745,11
2010-04-30,12:50:00,3.3745,3.3745,3.3675,3.3690,33
2010-04-30,12:55:00,3.3680,3.3690,3.3650,3.3690,17
2010-04-30,13:00:00,3.3690,3.3700,3.3690,3.3690,12
2010-04-30,13:05:00,3.3690,3.3690,3.3645,3.3650,40
2010-04-30,13:10:00,3.3655,3.3665,3.3590,3.3590,70
2010-04-30,13:15:00,3.3590,3.3595,3.3565,3.3575,56
2010-04-30,13:20:00,3.3575,3.3595,3.3565,3.3590,42
2010-04-30,13:25:00,3.3600,3.3605,3.3585,3.3585,10
2010-04-30,13:30:00,3.3580,3.3580,3.3550,3.3555,71
2010-04-30,13:35:00,3.3555,3.3555,3.3500,3.3515,95
2010-04-30,13:40:00,3.3525,3.3570,3.3520,3.3550,64
2010-04-30,13:45:00,3.3570,3.3600,3.3555,3.3560,72
2010-04-30,13:50:00,3.3560,3.3570,3.3540,3.3540,42
2010-04-30,13:55:00,3.3540,3.3550,3.3515,3.3515,14
2010-04-30,14:00:00,3.3505,3.3560,3.3505,3.3555,24
2010-04-30,14:05:00,3.3565,3.3565,3.3530,3.3535,24
2010-04-30,14:10:00,3.3540,3.3555,3.3520,3.3555,14
2010-04-30,14:15:00,3.3550,3.3570,3.3550,3.3550,19
2010-04-30,14:20:00,3.3550,3.3600,3.3550,3.3600,36
2010-04-30,14:25:00,3.3600,3.3635,3.3590,3.3630,47
2010-04-30,14:30:00,3.3620,3.3635,3.3605,3.3635,31
2010-04-30,14:35:00,3.3645,3.3700,3.3625,3.3695,40
2010-04-30,14:40:00,3.3690,3.3705,3.3670,3.3705,134
2010-04-30,14:45:00,3.3710,3.3760,3.3710,3.3740,81
2010-04-30,14:50:00,3.3735,3.3755,3.3720,3.3755,59
2010-04-30,14:55:00,3.3755,3.3765,3.3735,3.3740,46
2010-04-30,15:00:00,3.3740,3.3740,3.3680,3.3680,62
2010-04-30,15:05:00,3.3680,3.3740,3.3670,3.3740,97
2010-04-30,15:10:00,3.3740,3.3740,3.3690,3.3710,71
2010-04-30,15:15:00,3.3710,3.3710,3.3685,3.3685,25
2010-04-30,15:20:00,3.3695,3.3710,3.3690,3.3705,29
2010-04-30,15:25:00,3.3730,3.3745,3.3720,3.3745,13
2010-04-30,15:30:00,3.3740,3.3750,3.3725,3.3725,30
2010-04-30,15:35:00,3.3730,3.3735,3.3705,3.3710,33
2010-04-30,15:40:00,3.3700,3.3735,3.3675,3.3735,110
2010-04-30,15:45:00,3.3735,3.3740,3.3725,3.3725,26
2010-04-30,15:50:00,3.3720,3.3740,3.3710,3.3735,27
2010-04-30,15:55:00,3.3735,3.3750,3.3720,3.3735,64
2010-04-30,16:00:00,3.3735,3.3745,3.3730,3.3745,36
2010-04-30,16:05:00,3.3735,3.3785,3.3735,3.3785,56
2010-04-30,16:10:00,3.3790,3.3810,3.3790,3.3800,34
2010-04-30,16:15:00,3.3795,3.3795,3.3775,3.3790,33
2010-04-30,16:20:00,3.3800,3.3830,3.3795,3.3795,60
2010-04-30,16:25:00,3.3800,3.3815,3.3785,3.3785,27
2010-04-30,16:30:00,3.3780,3.3785,3.3730,3.3760,76
2010-04-30,16:35:00,3.3765,3.3795,3.3765,3.3795,47
2010-04-30,16:40:00,3.3790,3.3815,3.3785,3.3805,51
2010-04-30,16:45:00,3.3805,3.3845,3.3805,3.3845,95
2010-04-30,16:50:00,3.3845,3.3885,3.3845,3.3880,126
2010-04-30,16:55:00,3.3890,3.3890,3.3845,3.3850,61
2010-04-30,17:00:00,3.3850,3.3880,3.3850,3.3865,112
2010-04-30,17:05:00,3.3860,3.3865,3.3810,3.3815,87
2010-04-30,17:10:00,3.3810,3.3815,3.3795,3.3805,24
2010-04-30,17:15:00,3.3820,3.3825,3.3800,3.3800,27
2010-04-30,17:20:00,3.3800,3.3825,3.3790,3.3825,28
2010-04-30,17:25:00,3.3820,3.3825,3.3800,3.3815,39
2010-04-30,17:30:00,3.3810,3.3830,3.3800,3.3815,55
2010-04-30,17:35:00,3.3800,3.3800,3.3730,3.3785,84
2010-04-30,17:40:00,3.3775,3.3785,3.3755,3.3785,45
2010-04-30,17:45:00,3.3775,3.3795,3.3765,3.3795,80
2010-04-30,17:50:00,3.3800,3.3810,3.3795,3.3810,49
2010-04-30,17:55:00,3.3815,3.3815,3.3800,3.3800,71
2010-04-30,18:00:00,3.3815,3.3815,3.3780,3.3795,32
2010-04-30,18:05:00,3.3790,3.3795,3.3760,3.3795,22
2010-04-30,18:10:00,3.3800,3.3810,3.3775,3.3780,28
2010-04-30,18:15:00,3.3780,3.3790,3.3735,3.3745,31
2010-04-30,18:20:00,3.3735,3.3750,3.3730,3.3745,61
2010-04-30,18:25:00,3.3745,3.3755,3.3745,3.3745,27
2010-04-30,18:30:00,3.3750,3.3770,3.3750,3.3755,30
2010-04-30,18:35:00,3.3765,3.3765,3.3750,3.3765,23
2010-04-30,18:40:00,3.3750,3.3780,3.3750,3.3770,49
2010-04-30,18:45:00,3.3770,3.3770,3.3750,3.3760,17
2010-04-30,18:50:00,3.3750,3.3750,3.3720,3.3720,56
2010-04-30,18:55:00,3.3720,3.3720,3.3695,3.3715,58
2010-04-30,19:00:00,3.3720,3.3720,3.3705,3.3710,26
2010-04-30,19:05:00,3.3715,3.3715,3.3685,3.3705,63
2010-04-30,19:10:00,3.3705,3.3725,3.3700,3.3720,71
2010-04-30,19:15:00,3.3725,3.3735,3.3690,3.3695,38
2010-04-30,19:20:00,3.3695,3.3705,3.3695,3.3695,39
2010-04-30,19:25:00,3.3690,3.3690,3.3605,3.3615,214
2010-04-30,19:30:00,3.3615,3.3645,3.3610,3.3630,91
2010-04-30,19:35:00,3.3625,3.3655,3.3610,3.3640,43
2010-04-30,19:40:00,3.3635,3.3660,3.3605,3.3605,60
2010-04-30,19:45:00,3.3610,3.3650,3.3610,3.3650,40
2010-04-30,19:50:00,3.3655,3.3665,3.3645,3.3650,58
2010-04-30,19:55:00,3.3645,3.3650,3.3625,3.3635,43
2010-04-30,20:00:00,3.3645,3.3650,3.3620,3.3650,91
2010-04-30,20:05:00,3.3640,3.3685,3.3620,3.3640,278
2010-04-30,20:10:00,3.3625,3.3705,3.3610,3.3705,379
2010-04-30,20:15:00,3.3710,3.3740,3.3675,3.3685,150
2010-04-30,20:20:00,3.3680,3.3710,3.3665,3.3680,121
2010-04-30,20:25:00,3.3685,3.3710,3.3675,3.3680,102
2010-04-30,20:30:00,3.3680,3.3685,3.3650,3.3675,188
2010-04-30,20:35:00,3.3675,3.3745,3.3660,3.3735,299
2010-04-30,20:40:00,3.3740,3.3750,3.3710,3.3730,128
2010-04-30,20:45:00,3.3735,3.3770,3.3735,3.3770,159
2010-04-30,20:50:00,3.3765,3.3770,3.3705,3.3720,217
2010-04-30,20:55:00,3.3720,3.3740,3.3700,3.3720,158
2010-04-30,21:00:00,3.3720,3.3730,3.3710,3.3720,149
2010-04-30,21:05:00,3.3720,3.3720,3.3625,3.3640,214
2010-04-30,21:10:00,3.3645,3.3675,3.3640,3.3675,111
2010-04-30,21:15:00,3.3675,3.3690,3.3645,3.3660,126
2010-04-30,21:20:00,3.3665,3.3690,3.3655,3.3685,103
2010-04-30,21:25:00,3.3685,3.3710,3.3660,3.3680,80
2010-04-30,21:30:00,3.3675,3.3700,3.3610,3.3615,321
2010-04-30,21:35:00,3.3615,3.3630,3.3590,3.3605,272
2010-04-30,21:40:00,3.3600,3.3615,3.3555,3.3605,340
2010-04-30,21:45:00,3.3605,3.3605,3.3555,3.3570,308
2010-04-30,21:50:00,3.3565,3.3575,3.3525,3.3535,514
2010-04-30,21:55:00,3.3540,3.3545,3.3475,3.3485,573
2010-04-30,22:00:00,3.3480,3.3485,3.3425,3.3435,839
2010-04-30,22:05:00,3.3435,3.3465,3.3415,3.3445,684
2010-04-30,22:10:00,3.3450,3.3505,3.3435,3.3470,476
2010-04-30,22:15:00,3.3475,3.3505,3.3440,3.3455,575
2010-04-30,22:20:00,3.3445,3.3445,3.3370,3.3375,715
2010-04-30,22:25:00,3.3375,3.3430,3.3355,3.3425,522
2010-04-30,22:30:00,3.3430,3.3495,3.3415,3.3495,436
2010-04-30,22:35:00,3.3495,3.3495,3.3440,3.3470,423
2010-04-30,22:40:00,3.3470,3.3510,3.3470,3.3490,235
2010-04-30,22:45:00,3.3480,3.3595,3.3480,3.3590,712
2010-04-30,22:50:00,3.3590,3.3600,3.3500,3.3510,288
2010-04-30,22:55:00,3.3510,3.3560,3.3510,3.3550,289
2010-04-30,23:00:00,3.3545,3.3580,3.3500,3.3525,357
2010-04-30,23:05:00,3.3525,3.3525,3.3420,3.3435,437
2010-04-30,23:10:00,3.3435,3.3465,3.3385,3.3400,422
2010-04-30,23:15:00,3.3395,3.3430,3.3360,3.3395,396
2010-04-30,23:20:00,3.3395,3.3415,3.3380,3.3390,201
2010-04-30,23:25:00,3.3390,3.3430,3.3375,3.3415,308
2010-04-30,23:30:00,3.3415,3.3520,3.3395,3.3515,341
2010-04-30,23:35:00,3.3520,3.3525,3.3470,3.3515,267
2010-04-30,23:40:00,3.3525,3.3580,3.3485,3.3530,359
2010-04-30,23:45:00,3.3535,3.3615,3.3535,3.3560,359
2010-04-30,23:50:00,3.3560,3.3700,3.3550,3.3700,415
2010-04-30,23:55:00,3.3685,3.3760,3.3675,3.3705,688
2010-05-01,00:00:00,3.3715,3.3740,3.3680,3.3700,406
2010-05-01,00:05:00,3.3700,3.3720,3.3670,3.3680,320
2010-05-01,00:10:00,3.3675,3.3725,3.3670,3.3715,254
2010-05-01,00:15:00,3.3710,3.3750,3.3685,3.3705,375
2010-05-01,00:20:00,3.3700,3.3720,3.3660,3.3670,448
2010-05-01,00:25:00,3.3670,3.3710,3.3660,3.3665,222
2010-05-01,00:30:00,3.3660,3.3680,3.3640,3.3640,217
2010-05-01,00:35:00,3.3640,3.3650,3.3545,3.3555,388
2010-05-01,00:40:00,3.3555,3.3655,3.3555,3.3600,319
2010-05-01,00:45:00,3.3605,3.3615,3.3590,3.3595,217
2010-05-01,00:50:00,3.3595,3.3605,3.3530,3.3530,502
2010-05-01,00:55:00,3.3530,3.3560,3.3515,3.3535,1142
2010-05-01,01:00:00,3.3530,3.3545,3.3515,3.3545,121
2010-05-01,01:05:00,3.3545,3.3545,3.3495,3.3500,150
2010-05-01,01:10:00,3.3500,3.3530,3.3500,3.3530,85
2010-05-01,01:15:00,3.3530,3.3585,3.3525,3.3570,150
2010-05-01,01:20:00,3.3575,3.3575,3.3540,3.3565,115
2010-05-01,01:25:00,3.3550,3.3595,3.3535,3.3580,109
2010-05-01,01:30:00,3.3580,3.3595,3.3575,3.3590,54
2010-05-01,01:35:00,3.3590,3.3610,3.3590,3.3605,68
2010-05-01,01:40:00,3.3605,3.3615,3.3605,3.3610,32
2010-05-01,01:45:00,3.3620,3.3655,3.3615,3.3635,83
2010-05-01,01:50:00,3.3640,3.3640,3.3635,3.3640,36
2010-05-01,01:55:00,3.3640,3.3645,3.3635,3.3635,62
2010-05-01,02:00:00,3.3640,3.3645,3.3625,3.3630,23
2010-05-01,02:05:00,3.3630,3.3630,3.3615,3.3620,16
2010-05-01,02:10:00,3.3620,3.3630,3.3610,3.3630,55
2010-05-01,02:15:00,3.3645,3.3650,3.3635,3.3635,28
2010-05-01,02:20:00,3.3640,3.3640,3.3605,3.3630,42
2010-05-01,02:25:00,3.3630,3.3650,3.3630,3.3650,22
2010-05-01,02:30:00,3.3640,3.3640,3.3615,3.3625,48
2010-05-01,02:35:00,3.3615,3.3615,3.3600,3.3605,29
2010-05-01,02:40:00,3.3605,3.3605,3.3560,3.3570,32
2010-05-01,02:45:00,3.3570,3.3575,3.3560,3.3570,22
2010-05-01,02:50:00,3.3575,3.3595,3.3570,3.3575,8
2010-05-01,02:55:00,3.3575,3.3580,3.3565,3.3565,16
2010-05-01,03:00:00,3.3560,3.3575,3.3560,3.3575,28
2010-05-01,03:05:00,3.3575,3.3585,3.3570,3.3580,14
2010-05-01,03:10:00,3.3585,3.3645,3.3575,3.3645,27
2010-05-01,03:15:00,3.3650,3.3670,3.3645,3.3670,20
2010-05-01,03:20:00,3.3665,3.3665,3.3655,3.3655,4
2010-05-01,03:25:00,3.3650,3.3650,3.3595,3.3595,5
2010-05-01,03:30:00,3.3595,3.3625,3.3535,3.3625,7
2010-05-01,03:35:00,3.3625,3.3625,3.3570,3.3570,17
2010-05-01,03:40:00,3.3565,3.3575,3.3560,3.3575,22
2010-05-01,03:45:00,3.3565,3.3600,3.3560,3.3600,14
2010-05-01,03:50:00,3.3600,3.3615,3.3550,3.3550,37
2010-05-01,03:55:00,3.3550,3.3575,3.3550,3.3555,20
2010-05-01,04:00:00,3.3555,3.3565,3.3510,3.3510,25
2010-05-01,04:05:00,3.3515,3.3525,3.3510,3.3525,20
2010-05-01,04:10:00,3.3525,3.3545,3.3525,3.3545,16
2010-05-01,04:15:00,3.3550,3.3570,3.3550,3.3570,5
2010-05-01,04:20:00,3.3585,3.3585,3.3585,3.3585,1
2010-05-01,04:25:00,3.3560,3.3560,3.3555,3.3555,3
2010-05-01,04:30:00,3.3555,3.3570,3.3525,3.3530,16
2010-05-01,04:35:00,3.3555,3.3555,3.3535,3.3555,4
2010-05-01,04:50:00,3.3545,3.3545,3.3535,3.3535,2
2010-05-01,04:55:00,3.3550,3.3555,3.3550,3.3555,4
2010-05-01,05:00:00,3.3550,3.3565,3.3540,3.3565,3
2010-05-01,05:10:00,3.3565,3.3650,3.3535,3.3650,18
2010-05-01,05:15:00,3.3535,3.3535,3.3535,3.3535,1
2010-05-03,06:00:00,3.3560,3.3620,3.3530,3.3530,27
2010-05-03,06:05:00,3.3555,3.3635,3.3545,3.3570,35
2010-05-03,06:10:00,3.3600,3.3625,3.3565,3.3580,11
2010-05-03,06:15:00,3.3580,3.3600,3.3580,3.3590,4
2010-05-03,06:20:00,3.3590,3.3600,3.3580,3.3595,25
2010-05-03,06:25:00,3.3630,3.3630,3.3610,3.3610,8
2010-05-03,06:30:00,3.3600,3.3600,3.3600,3.3600,1
2010-05-03,06:35:00,3.3595,3.3595,3.3460,3.3460,25
2010-05-03,06:40:00,3.3460,3.3460,3.3355,3.3405,81
2010-05-03,06:45:00,3.3380,3.3380,3.3360,3.3360,4
2010-05-03,06:50:00,3.3375,3.3375,3.3365,3.3365,7
2010-05-03,06:55:00,3.3400,3.3405,3.3400,3.3405,5
2010-05-03,07:00:00,3.3385,3.3405,3.3385,3.3405,2
2010-05-03,07:05:00,3.3410,3.3425,3.3410,3.3425,5
2010-05-03,07:10:00,3.3425,3.3430,3.3410,3.3410,10
2010-05-03,07:15:00,3.3400,3.3410,3.3395,3.3395,4
2010-05-03,07:20:00,3.3420,3.3430,3.3410,3.3410,4
2010-05-03,07:25:00,3.3435,3.3460,3.3435,3.3445,8
2010-05-03,07:30:00,3.3420,3.3450,3.3405,3.3405,6
2010-05-03,07:35:00,3.3440,3.3455,3.3440,3.3440,3
2010-05-03,07:40:00,3.3460,3.3460,3.3450,3.3460,10
2010-05-03,07:45:00,3.3460,3.3470,3.3455,3.3455,10
2010-05-03,07:50:00,3.3460,3.3470,3.3460,3.3470,4
2010-05-03,07:55:00,3.3470,3.3560,3.3470,3.3525,37
2010-05-03,08:00:00,3.3545,3.3575,3.3515,3.3535,25
2010-05-03,08:05:00,3.3565,3.3565,3.3550,3.3555,4
2010-05-03,08:10:00,3.3550,3.3575,3.3550,3.3550,10
2010-05-03,08:15:00,3.3530,3.3530,3.3500,3.3500,27
2010-05-03,08:20:00,3.3470,3.3510,3.3470,3.3510,10
2010-05-03,08:25:00,3.3510,3.3510,3.3500,3.3505,5
2010-05-03,08:30:00,3.3475,3.3475,3.3455,3.3455,6
2010-05-03,08:35:00,3.3455,3.3485,3.3455,3.3485,5
2010-05-03,08:40:00,3.3485,3.3490,3.3465,3.3490,8
2010-05-03,08:45:00,3.3490,3.3500,3.3490,3.3500,13
2010-05-03,08:50:00,3.3505,3.3510,3.3470,3.3470,6
2010-05-03,08:55:00,3.3470,3.3470,3.3450,3.3465,13
2010-05-03,09:00:00,3.3455,3.3465,3.3455,3.3460,5
2010-05-03,09:05:00,3.3460,3.3460,3.3405,3.3405,16
2010-05-03,09:10:00,3.3405,3.3465,3.3405,3.3465,8
2010-05-03,09:15:00,3.3435,3.3435,3.3435,3.3435,4
2010-05-03,09:20:00,3.3420,3.3420,3.3415,3.3420,7
2010-05-03,09:25:00,3.3415,3.3420,3.3405,3.3410,7
2010-05-03,09:30:00,3.3410,3.3410,3.3380,3.3390,21
2010-05-03,09:35:00,3.3375,3.3380,3.3320,3.3340,42
2010-05-03,09:40:00,3.3350,3.3350,3.3215,3.3215,180
2010-05-03,09:45:00,3.3210,3.3300,3.3210,3.3270,40
2010-05-03,09:50:00,3.3265,3.3270,3.3260,3.3260,12
2010-05-03,09:55:00,3.3240,3.3280,3.3205,3.3240,28
2010-05-03,10:00:00,3.3225,3.3230,3.3225,3.3230,2
2010-05-03,10:05:00,3.3245,3.3245,3.3140,3.3155,106
2010-05-03,10:10:00,3.3160,3.3200,3.3060,3.3060,159
2010-05-03,10:15:00,3.3060,3.3095,3.3050,3.3080,152
2010-05-03,10:20:00,3.3070,3.3095,3.3065,3.3090,38
2010-05-03,10:25:00,3.3100,3.3125,3.3090,3.3115,18
2010-05-03,10:30:00,3.3120,3.3120,3.3095,3.3095,9
2010-05-03,10:35:00,3.3125,3.3150,3.3125,3.3140,29
2010-05-03,10:40:00,3.3110,3.3110,3.3110,3.3110,4
2010-05-03,10:45:00,3.3120,3.3145,3.3120,3.3145,8
2010-05-03,10:55:00,3.3125,3.3135,3.3100,3.3135,13
2010-05-03,11:00:00,3.3135,3.3140,3.3135,3.3140,7
2010-05-03,11:05:00,3.3125,3.3125,3.3110,3.3120,9
2010-05-03,11:10:00,3.3120,3.3140,3.3120,3.3140,5
2010-05-03,11:15:00,3.3145,3.3145,3.3140,3.3145,5
2010-05-03,11:20:00,3.3145,3.3145,3.3140,3.3140,5
2010-05-03,11:25:00,3.3150,3.3150,3.3140,3.3140,8
2010-05-03,11:30:00,3.3140,3.3140,3.3115,3.3115,7
2010-05-03,11:35:00,3.3125,3.3125,3.3105,3.3105,2
2010-05-03,11:40:00,3.3130,3.3130,3.3100,3.3110,18
2010-05-03,11:50:00,3.3115,3.3115,3.3100,3.3100,11
2010-05-03,12:00:00,3.3110,3.3110,3.3110,3.3110,1
2010-05-03,12:05:00,3.3110,3.3130,3.3105,3.3125,12
2010-05-03,12:10:00,3.3120,3.3135,3.3100,3.3135,18
2010-05-03,12:15:00,3.3135,3.3175,3.3135,3.3175,17
2010-05-03,12:20:00,3.3175,3.3175,3.3150,3.3165,14
2010-05-03,12:25:00,3.3175,3.3175,3.3170,3.3170,5
2010-05-03,12:30:00,3.3165,3.3235,3.3165,3.3225,95
2010-05-03,12:35:00,3.3225,3.3265,3.3220,3.3245,57
2010-05-03,12:40:00,3.3250,3.3280,3.3245,3.3270,36
2010-05-03,12:45:00,3.3265,3.3265,3.3250,3.3250,5
2010-05-03,12:50:00,3.3275,3.3285,3.3245,3.3245,18
2010-05-03,12:55:00,3.3235,3.3250,3.3230,3.3245,17
2010-05-03,13:00:00,3.3240,3.3265,3.3240,3.3265,7
2010-05-03,13:05:00,3.3265,3.3265,3.3265,3.3265,1
2010-05-03,13:10:00,3.3260,3.3260,3.3255,3.3255,6
2010-05-03,13:15:00,3.3255,3.3270,3.3255,3.3255,14
2010-05-03,13:25:00,3.3250,3.3250,3.3235,3.3235,7
2010-05-03,13:30:00,3.3240,3.3270,3.3240,3.3270,4
2010-05-03,13:35:00,3.3275,3.3295,3.3275,3.3290,24
2010-05-03,13:40:00,3.3285,3.3290,3.3285,3.3290,15
2010-05-03,13:45:00,3.3295,3.3325,3.3295,3.3310,45
2010-05-03,13:50:00,3.3300,3.3305,3.3285,3.3285,20
2010-05-03,13:55:00,3.3290,3.3295,3.3270,3.3270,15
2010-05-03,14:00:00,3.3270,3.3300,3.3270,3.3300,56
2010-05-03,14:05:00,3.3320,3.3330,3.3310,3.3320,22
2010-05-03,14:10:00,3.3330,3.3350,3.3325,3.3325,36
2010-05-03,14:15:00,3.3315,3.3315,3.3300,3.3315,12
2010-05-03,14:20:00,3.3315,3.3320,3.3290,3.3295,10
2010-05-03,14:25:00,3.3300,3.3315,3.3290,3.3300,17
2010-05-03,14:30:00,3.3325,3.3330,3.3315,3.3320,9
2010-05-03,14:35:00,3.3325,3.3325,3.3310,3.3310,2
2010-05-03,14:40:00,3.3315,3.3320,3.3315,3.3320,14
2010-05-03,14:45:00,3.3320,3.3320,3.3290,3.3295,14
2010-05-03,14:50:00,3.3280,3.3280,3.3270,3.3270,9
2010-05-03,14:55:00,3.3280,3.3295,3.3265,3.3295,20
2010-05-03,15:00:00,3.3295,3.3305,3.3280,3.3280,54
2010-05-03,15:05:00,3.3275,3.3315,3.3275,3.3280,35
2010-05-03,15:10:00,3.3285,3.3285,3.3260,3.3265,20
2010-05-03,15:15:00,3.3255,3.3270,3.3245,3.3255,18
2010-05-03,15:20:00,3.3265,3.3270,3.3265,3.3270,3
2010-05-03,15:25:00,3.3260,3.3260,3.3210,3.3215,28
2010-05-03,15:30:00,3.3215,3.3215,3.3150,3.3175,58
2010-05-03,15:35:00,3.3180,3.3200,3.3180,3.3200,37
2010-05-03,15:40:00,3.3200,3.3220,3.3185,3.3195,31
2010-05-03,15:45:00,3.3210,3.3220,3.3195,3.3215,13
2010-05-03,15:50:00,3.3225,3.3225,3.3210,3.3210,6
2010-05-03,15:55:00,3.3210,3.3225,3.3200,3.3200,13
2010-05-03,16:00:00,3.3210,3.3215,3.3195,3.3200,23
2010-05-03,16:05:00,3.3190,3.3215,3.3190,3.3215,10
2010-05-03,16:10:00,3.3220,3.3235,3.3220,3.3225,22
2010-05-03,16:15:00,3.3220,3.3230,3.3205,3.3225,12
2010-05-03,16:20:00,3.3225,3.3225,3.3205,3.3205,16
2010-05-03,16:25:00,3.3200,3.3200,3.3185,3.3190,20
2010-05-03,16:30:00,3.3200,3.3235,3.3200,3.3220,12
2010-05-03,16:35:00,3.3230,3.3230,3.3220,3.3230,5
2010-05-03,16:40:00,3.3220,3.3225,3.3220,3.3220,4
2010-05-03,16:45:00,3.3225,3.3245,3.3225,3.3245,12
2010-05-03,16:50:00,3.3250,3.3290,3.3250,3.3280,35
2010-05-03,16:55:00,3.3265,3.3280,3.3265,3.3280,5
2010-05-03,17:00:00,3.3265,3.3270,3.3265,3.3270,5
2010-05-03,17:05:00,3.3260,3.3260,3.3240,3.3240,46
2010-05-03,17:10:00,3.3240,3.3270,3.3240,3.3270,33
2010-05-03,17:15:00,3.3260,3.3260,3.3245,3.3245,7
2010-05-03,17:20:00,3.3255,3.3255,3.3250,3.3250,11
2010-05-03,17:25:00,3.3240,3.3240,3.3195,3.3195,64
2010-05-03,17:30:00,3.3205,3.3205,3.3165,3.3200,57
2010-05-03,17:35:00,3.3190,3.3190,3.3170,3.3185,36
2010-05-03,17:40:00,3.3170,3.3170,3.3100,3.3160,78
2010-05-03,17:45:00,3.3160,3.3175,3.3150,3.3160,22
2010-05-03,17:50:00,3.3160,3.3160,3.3140,3.3140,18
2010-05-03,17:55:00,3.3145,3.3150,3.3145,3.3150,4
2010-05-03,18:00:00,3.3155,3.3160,3.3135,3.3155,11
2010-05-03,18:05:00,3.3160,3.3190,3.3155,3.3155,23
2010-05-03,18:10:00,3.3160,3.3180,3.3160,3.3170,7
2010-05-03,18:15:00,3.3160,3.3190,3.3160,3.3190,21
2010-05-03,18:20:00,3.3190,3.3210,3.3180,3.3210,19
2010-05-03,18:25:00,3.3200,3.3240,3.3195,3.3240,64
2010-05-03,18:30:00,3.3240,3.3320,3.3240,3.3285,134
2010-05-03,18:35:00,3.3285,3.3285,3.3265,3.3280,58
2010-05-03,18:40:00,3.3280,3.3320,3.3280,3.3300,74
2010-05-03,18:45:00,3.3300,3.3310,3.3290,3.3305,17
2010-05-03,18:50:00,3.3300,3.3305,3.3260,3.3260,52
2010-05-03,18:55:00,3.3265,3.3350,3.3265,3.3345,178
2010-05-03,19:00:00,3.3340,3.3390,3.3340,3.3385,127
2010-05-03,19:05:00,3.3380,3.3415,3.3375,3.3395,67
2010-05-03,19:10:00,3.3390,3.3390,3.3345,3.3360,65
2010-05-03,19:15:00,3.3365,3.3380,3.3330,3.3330,87
2010-05-03,19:20:00,3.3340,3.3375,3.3340,3.3340,20
2010-05-03,19:25:00,3.3350,3.3385,3.3300,3.3300,45
2010-05-03,19:30:00,3.3285,3.3330,3.3275,3.3320,49
2010-05-03,19:35:00,3.3320,3.3335,3.3315,3.3325,22
2010-05-03,19:40:00,3.3325,3.3325,3.3285,3.3305,64
2010-05-03,19:45:00,3.3295,3.3320,3.3280,3.3295,49
2010-05-03,19:50:00,3.3295,3.3315,3.3270,3.3305,102
2010-05-03,19:55:00,3.3300,3.3300,3.3275,3.3280,25
2010-05-03,20:00:00,3.3275,3.3295,3.3275,3.3285,30
2010-05-03,20:05:00,3.3285,3.3285,3.3255,3.3255,72
2010-05-03,20:10:00,3.3260,3.3260,3.3120,3.3135,528
2010-05-03,20:15:00,3.3130,3.3145,3.3125,3.3130,176
2010-05-03,20:20:00,3.3130,3.3140,3.3080,3.3110,522
2010-05-03,20:25:00,3.3115,3.3200,3.3105,3.3175,258
2010-05-03,20:30:00,3.3175,3.3220,3.3170,3.3175,151
2010-05-03,20:35:00,3.3175,3.3180,3.3125,3.3145,140
2010-05-03,20:40:00,3.3150,3.3185,3.3145,3.3165,117
2010-05-03,20:45:00,3.3170,3.3225,3.3165,3.3180,79
2010-05-03,20:50:00,3.3175,3.3175,3.3110,3.3150,172
2010-05-03,20:55:00,3.3165,3.3165,3.3140,3.3145,55
2010-05-03,21:00:00,3.3140,3.3145,3.3110,3.3135,109
2010-05-03,21:05:00,3.3130,3.3140,3.3115,3.3125,126
2010-05-03,21:10:00,3.3125,3.3180,3.3110,3.3170,237
2010-05-03,21:15:00,3.3175,3.3190,3.3155,3.3160,90
2010-05-03,21:20:00,3.3150,3.3190,3.3140,3.3175,83
2010-05-03,21:25:00,3.3165,3.3175,3.3145,3.3165,56
2010-05-03,21:30:00,3.3160,3.3225,3.3160,3.3200,117
2010-05-03,21:35:00,3.3205,3.3265,3.3195,3.3230,272
2010-05-03,21:40:00,3.3235,3.3240,3.3165,3.3180,226
2010-05-03,21:45:00,3.3185,3.3195,3.3130,3.3180,346
2010-05-03,21:50:00,3.3185,3.3225,3.3160,3.3225,181
2010-05-03,21:55:00,3.3220,3.3225,3.3185,3.3205,124
2010-05-03,22:00:00,3.3205,3.3220,3.3125,3.3150,327
2010-05-03,22:05:00,3.3155,3.3200,3.3125,3.3190,220
2010-05-03,22:10:00,3.3190,3.3255,3.3190,3.3235,169
2010-05-03,22:15:00,3.3230,3.3260,3.3170,3.3180,180
2010-05-03,22:20:00,3.3175,3.3210,3.3150,3.3165,161
2010-05-03,22:25:00,3.3160,3.3175,3.3095,3.3115,276
2010-05-03,22:30:00,3.3115,3.3125,3.3005,3.3035,739
2010-05-03,22:35:00,3.3035,3.3035,3.2915,3.2935,1405
2010-05-03,22:40:00,3.2930,3.2955,3.2780,3.2830,1709
2010-05-03,22:45:00,3.2825,3.2855,3.2800,3.2840,628
2010-05-03,22:50:00,3.2825,3.2850,3.2735,3.2820,709
2010-05-03,22:55:00,3.2810,3.2895,3.2810,3.2880,513
2010-05-03,23:00:00,3.2875,3.2900,3.2800,3.2810,537
2010-05-03,23:05:00,3.2810,3.2815,3.2760,3.2805,441
2010-05-03,23:10:00,3.2805,3.2850,3.2795,3.2825,311
2010-05-03,23:15:00,3.2820,3.2860,3.2790,3.2815,263
2010-05-03,23:20:00,3.2815,3.2865,3.2815,3.2835,201
2010-05-03,23:25:00,3.2840,3.2845,3.2790,3.2800,101
2010-05-03,23:30:00,3.2800,3.2820,3.2800,3.2800,135
2010-05-03,23:35:00,3.2800,3.2815,3.2780,3.2785,140
2010-05-03,23:40:00,3.2785,3.2805,3.2760,3.2770,159
2010-05-03,23:45:00,3.2775,3.2840,3.2760,3.2770,259
2010-05-03,23:50:00,3.2765,3.2800,3.2760,3.2795,143
2010-05-03,23:55:00,3.2795,3.2850,3.2785,3.2825,181
2010-05-04,00:00:00,3.2820,3.2850,3.2815,3.2845,99
2010-05-04,00:05:00,3.2840,3.2840,3.2785,3.2815,112
2010-05-04,00:10:00,3.2800,3.2840,3.2800,3.2820,79
2010-05-04,00:15:00,3.2815,3.2825,3.2800,3.2815,73
2010-05-04,00:20:00,3.2820,3.2905,3.2820,3.2895,265
2010-05-04,00:25:00,3.2900,3.2970,3.2895,3.2960,386
2010-05-04,00:30:00,3.2965,3.2975,3.2920,3.2920,275
2010-05-04,00:35:00,3.2930,3.2945,3.2900,3.2935,176
2010-05-04,00:40:00,3.2935,3.2940,3.2915,3.2925,138
2010-05-04,00:45:00,3.2925,3.2935,3.2885,3.2885,208
2010-05-04,00:50:00,3.2885,3.2920,3.2865,3.2915,237
2010-05-04,00:55:00,3.2920,3.2955,3.2870,3.2920,672
2010-05-04,01:00:00,3.2925,3.3010,3.2920,3.2995,683
2010-05-04,01:05:00,3.3000,3.3000,3.2935,3.2935,173
2010-05-04,01:10:00,3.2930,3.2950,3.2925,3.2950,86
2010-05-04,01:15:00,3.2955,3.2960,3.2925,3.2925,41
2010-05-04,01:20:00,3.2925,3.2965,3.2910,3.2965,56
2010-05-04,01:25:00,3.2970,3.3005,3.2955,3.3005,110
2010-05-04,01:30:00,3.2975,3.3010,3.2975,3.3010,55
2010-05-04,01:35:00,3.3010,3.3045,3.2995,3.3035,64
2010-05-04,01:40:00,3.3035,3.3045,3.3025,3.3025,80
2010-05-04,01:45:00,3.3040,3.3050,3.3000,3.3015,60
2010-05-04,01:50:00,3.3010,3.3020,3.2970,3.2970,48
2010-05-04,01:55:00,3.2985,3.2990,3.2965,3.2975,62
2010-05-04,02:00:00,3.2970,3.2995,3.2965,3.2995,25
2010-05-04,02:05:00,3.2995,3.2995,3.2925,3.2925,43
2010-05-04,02:10:00,3.2920,3.2930,3.2910,3.2915,14
2010-05-04,02:15:00,3.2935,3.2970,3.2935,3.2970,12
2010-05-04,02:20:00,3.2980,3.3000,3.2980,3.2990,24
2010-05-04,02:25:00,3.2990,3.3000,3.2990,3.2990,18
2010-05-04,02:30:00,3.3000,3.3015,3.2985,3.3000,32
2010-05-04,02:35:00,3.3010,3.3010,3.2990,3.2990,5
2010-05-04,02:40:00,3.2985,3.3000,3.2985,3.2995,8
2010-05-04,02:45:00,3.2995,3.3000,3.2995,3.3000,8
2010-05-04,02:50:00,3.2990,3.3000,3.2990,3.2990,9
2010-05-04,02:55:00,3.2985,3.2995,3.2980,3.2995,7
2010-05-04,03:00:00,3.2995,3.3000,3.2995,3.3000,8
2010-05-04,03:05:00,3.2995,3.3010,3.2995,3.3000,26
2010-05-04,03:10:00,3.2980,3.3000,3.2960,3.2960,10
2010-05-04,03:15:00,3.2980,3.2980,3.2980,3.2980,1
2010-05-04,03:20:00,3.2980,3.2980,3.2950,3.2950,8
2010-05-04,03:25:00,3.2950,3.2960,3.2930,3.2930,19
2010-05-04,03:30:00,3.2935,3.2945,3.2930,3.2935,12
2010-05-04,03:35:00,3.2920,3.2935,3.2920,3.2930,17
2010-05-04,03:40:00,3.2930,3.2955,3.2930,3.2955,9
2010-05-04,03:45:00,3.2955,3.2970,3.2955,3.2970,8
2010-05-04,03:50:00,3.2975,3.2975,3.2975,3.2975,2
2010-05-04,03:55:00,3.2970,3.2980,3.2960,3.2960,23
2010-05-04,04:00:00,3.2955,3.2980,3.2945,3.2980,11
2010-05-04,04:05:00,3.2980,3.2980,3.2970,3.2970,3
2010-05-04,04:10:00,3.2980,3.2985,3.2975,3.2985,14
2010-05-04,04:15:00,3.2985,3.2990,3.2985,3.2990,18
2010-05-04,04:20:00,3.2990,3.2995,3.2965,3.2965,22
2010-05-04,04:25:00,3.2960,3.2995,3.2950,3.2995,51
2010-05-04,04:30:00,3.2965,3.2965,3.2960,3.2965,21
2010-05-04,04:40:00,3.2970,3.2970,3.2935,3.2935,5
2010-05-04,04:45:00,3.2975,3.2975,3.2965,3.2965,2
2010-05-04,04:50:00,3.2965,3.2965,3.2960,3.2960,10
2010-05-04,04:55:00,3.2960,3.2960,3.2940,3.2940,5
2010-05-04,05:00:00,3.2955,3.2955,3.2955,3.2955,2
2010-05-04,05:05:00,3.2935,3.2935,3.2935,3.2935,1
2010-05-04,05:10:00,3.2930,3.2960,3.2930,3.2960,2
2010-05-04,05:20:00,3.2935,3.2935,3.2935,3.2935,1
2010-05-04,06:00:00,3.2950,3.2950,3.2915,3.2915,40
2010-05-04,06:05:00,3.2900,3.2900,3.2895,3.2900,7
2010-05-04,06:10:00,3.2900,3.2900,3.2900,3.2900,7
2010-05-04,06:15:00,3.2870,3.2870,3.2835,3.2835,9
2010-05-04,06:20:00,3.2835,3.2845,3.2810,3.2815,40
2010-05-04,06:25:00,3.2800,3.2810,3.2800,3.2810,27
2010-05-04,06:30:00,3.2810,3.2815,3.2810,3.2815,4
2010-05-04,06:35:00,3.2850,3.2895,3.2850,3.2895,3
2010-05-04,06:40:00,3.2905,3.2905,3.2900,3.2900,2
2010-05-04,06:55:00,3.2900,3.2900,3.2900,3.2900,1
2010-05-04,07:00:00,3.2900,3.2900,3.2900,3.2900,1
2010-05-04,07:20:00,3.2915,3.2915,3.2915,3.2915,2
2010-05-04,07:25:00,3.2915,3.2915,3.2915,3.2915,2
2010-05-04,07:30:00,3.2940,3.2945,3.2940,3.2945,2
2010-05-04,07:35:00,3.2945,3.2945,3.2930,3.2930,3
2010-05-04,07:40:00,3.2915,3.2915,3.2900,3.2900,3
2010-05-04,07:45:00,3.2900,3.2900,3.2840,3.2840,10
2010-05-04,07:50:00,3.2855,3.2870,3.2840,3.2870,5
2010-05-04,08:00:00,3.2895,3.3130,3.2895,3.3105,248
2010-05-04,08:05:00,3.3120,3.3135,3.3105,3.3125,44
2010-05-04,08:10:00,3.3125,3.3130,3.3105,3.3130,22
2010-05-04,08:15:00,3.3125,3.3170,3.3125,3.3155,65
2010-05-04,08:20:00,3.3150,3.3165,3.3145,3.3165,24
2010-05-04,08:25:00,3.3170,3.3200,3.3170,3.3180,79
2010-05-04,08:30:00,3.3190,3.3215,3.3185,3.3215,72
2010-05-04,08:35:00,3.3210,3.3215,3.3180,3.3190,42
2010-05-04,08:40:00,3.3200,3.3205,3.3200,3.3200,15
2010-05-04,08:45:00,3.3200,3.3200,3.3165,3.3185,47
2010-05-04,08:50:00,3.3180,3.3180,3.3170,3.3180,13
2010-05-04,08:55:00,3.3165,3.3180,3.3165,3.3165,32
2010-05-04,09:00:00,3.3180,3.3275,3.3180,3.3205,158
2010-05-04,09:05:00,3.3180,3.3180,3.3080,3.3100,85
2010-05-04,09:10:00,3.3125,3.3175,3.3125,3.3175,47
2010-05-04,09:15:00,3.3165,3.3200,3.3165,3.3200,9
2010-05-04,09:20:00,3.3185,3.3220,3.3165,3.3210,52
2010-05-04,09:25:00,3.3215,3.3215,3.3185,3.3190,19
2010-05-04,09:30:00,3.3200,3.3235,3.3195,3.3235,59
2010-05-04,09:35:00,3.3235,3.3240,3.3215,3.3230,30
2010-05-04,09:40:00,3.3240,3.3250,3.3220,3.3230,36
2010-05-04,09:45:00,3.3240,3.3245,3.3220,3.3230,11
2010-05-04,09:50:00,3.3230,3.3240,3.3220,3.3230,13
2010-05-04,09:55:00,3.3235,3.3265,3.3235,3.3240,27
2010-05-04,10:00:00,3.3250,3.3250,3.3200,3.3225,28
2010-05-04,10:05:00,3.3230,3.3230,3.3200,3.3200,14
2010-05-04,10:10:00,3.3210,3.3270,3.3210,3.3270,47
2010-05-04,10:15:00,3.3265,3.3280,3.3260,3.3265,57
2010-05-04,10:20:00,3.3270,3.3270,3.3265,3.3265,2
2010-05-04,10:25:00,3.3270,3.3270,3.3230,3.3230,14
2010-05-04,10:30:00,3.3235,3.3255,3.3205,3.3255,38
2010-05-04,10:35:00,3.3255,3.3255,3.3235,3.3235,9
2010-05-04,10:40:00,3.3245,3.3255,3.3225,3.3225,16
2010-05-04,10:45:00,3.3230,3.3230,3.3140,3.3140,95
2010-05-04,10:50:00,3.3130,3.3155,3.3115,3.3120,85
2010-05-04,10:55:00,3.3120,3.3155,3.3120,3.3155,21
2010-05-04,11:00:00,3.3165,3.3175,3.3150,3.3175,36
2010-05-04,11:05:00,3.3160,3.3160,3.3160,3.3160,7
2010-05-04,11:10:00,3.3180,3.3200,3.3180,3.3195,12
2010-05-04,11:15:00,3.3200,3.3210,3.3190,3.3210,13
2010-05-04,11:20:00,3.3195,3.3195,3.3175,3.3190,25
2010-05-04,11:25:00,3.3185,3.3195,3.3175,3.3190,20
2010-05-04,11:30:00,3.3180,3.3180,3.3155,3.3155,11
2010-05-04,11:35:00,3.3155,3.3170,3.3155,3.3170,8
2010-05-04,11:40:00,3.3160,3.3160,3.3160,3.3160,1
2010-05-04,11:50:00,3.3155,3.3155,3.3155,3.3155,1
2010-05-04,11:55:00,3.3155,3.3175,3.3155,3.3175,4
2010-05-04,12:00:00,3.3190,3.3195,3.3185,3.3185,12
2010-05-04,12:05:00,3.3170,3.3185,3.3165,3.3185,14
2010-05-04,12:10:00,3.3180,3.3190,3.3180,3.3190,19
2010-05-04,12:15:00,3.3200,3.3215,3.3200,3.3215,18
2010-05-04,12:20:00,3.3200,3.3200,3.3195,3.3195,14
2010-05-04,12:25:00,3.3195,3.3205,3.3185,3.3205,15
2010-05-04,12:30:00,3.3190,3.3190,3.3145,3.3150,139
2010-05-04,12:35:00,3.3150,3.3155,3.3145,3.3150,38
2010-05-04,12:40:00,3.3150,3.3155,3.3145,3.3145,9
2010-05-04,12:45:00,3.3145,3.3160,3.3145,3.3160,13
2010-05-04,12:50:00,3.3150,3.3180,3.3150,3.3180,18
2010-05-04,12:55:00,3.3180,3.3180,3.3160,3.3160,19
2010-05-04,13:00:00,3.3165,3.3170,3.3165,3.3170,16
2010-05-04,13:05:00,3.3175,3.3180,3.3175,3.3175,13
2010-05-04,13:10:00,3.3175,3.3175,3.3170,3.3175,48
2010-05-04,13:15:00,3.3175,3.3175,3.3160,3.3160,20
2010-05-04,13:20:00,3.3150,3.3150,3.3125,3.3125,38
2010-05-04,13:25:00,3.3125,3.3135,3.3110,3.3110,23
2010-05-04,13:30:00,3.3110,3.3125,3.3100,3.3120,28
2010-05-04,13:35:00,3.3115,3.3120,3.3095,3.3105,24
2010-05-04,13:40:00,3.3115,3.3150,3.3110,3.3150,28
2010-05-04,13:45:00,3.3140,3.3145,3.3125,3.3145,24
2010-05-04,13:50:00,3.3145,3.3155,3.3145,3.3145,21
2010-05-04,13:55:00,3.3150,3.3150,3.3120,3.3120,17
2010-05-04,14:00:00,3.3115,3.3130,3.3105,3.3125,43
2010-05-04,14:05:00,3.3135,3.3170,3.3100,3.3110,86
2010-05-04,14:10:00,3.3110,3.3110,3.3025,3.3025,73
2010-05-04,14:15:00,3.3030,3.3060,3.3015,3.3060,71
2010-05-04,14:20:00,3.3060,3.3100,3.3060,3.3080,44
2010-05-04,14:25:00,3.3080,3.3110,3.3075,3.3095,47
2010-05-04,14:30:00,3.3095,3.3130,3.3095,3.3120,48
2010-05-04,14:35:00,3.3120,3.3120,3.3100,3.3115,33
2010-05-04,14:40:00,3.3115,3.3135,3.3105,3.3130,43
2010-05-04,14:45:00,3.3130,3.3150,3.3120,3.3150,44
2010-05-04,14:50:00,3.3140,3.3150,3.3110,3.3120,33
2010-05-04,14:55:00,3.3105,3.3120,3.3085,3.3085,45
2010-05-04,15:00:00,3.3085,3.3100,3.3035,3.3100,77
2010-05-04,15:05:00,3.3115,3.3140,3.3095,3.3100,127
2010-05-04,15:10:00,3.3105,3.3135,3.3100,3.3130,97
2010-05-04,15:15:00,3.3130,3.3155,3.3115,3.3140,152
2010-05-04,15:20:00,3.3140,3.3140,3.3095,3.3105,92
2010-05-04,15:25:00,3.3090,3.3090,3.3045,3.3045,166
2010-05-04,15:30:00,3.3050,3.3105,3.3040,3.3095,103
2010-05-04,15:35:00,3.3075,3.3100,3.3060,3.3085,19
2010-05-04,15:40:00,3.3085,3.3100,3.3065,3.3100,34
2010-05-04,15:45:00,3.3100,3.3105,3.3080,3.3085,33
2010-05-04,15:50:00,3.3075,3.3080,3.3065,3.3080,41
2010-05-04,15:55:00,3.3080,3.3120,3.3075,3.3110,79
2010-05-04,16:00:00,3.3100,3.3185,3.3100,3.3170,150
2010-05-04,16:05:00,3.3165,3.3180,3.3140,3.3165,108
2010-05-04,16:10:00,3.3160,3.3165,3.3085,3.3125,145
2010-05-04,16:15:00,3.3115,3.3140,3.3100,3.3100,72
2010-05-04,16:20:00,3.3105,3.3115,3.3060,3.3090,139
2010-05-04,16:25:00,3.3085,3.3105,3.3065,3.3085,59
2010-05-04,16:30:00,3.3075,3.3090,3.3015,3.3015,176
2010-05-04,16:35:00,3.3015,3.3020,3.2970,3.2990,199
2010-05-04,16:40:00,3.2995,3.3000,3.2935,3.2950,108
2010-05-04,16:45:00,3.2940,3.2940,3.2820,3.2820,299
2010-05-04,16:50:00,3.2820,3.2905,3.2810,3.2895,226
2010-05-04,16:55:00,3.2890,3.2895,3.2845,3.2880,100
2010-05-04,17:00:00,3.2870,3.2910,3.2870,3.2895,30
2010-05-04,17:05:00,3.2890,3.2890,3.2770,3.2770,227
2010-05-04,17:10:00,3.2775,3.2795,3.2750,3.2770,264
2010-05-04,17:15:00,3.2770,3.2795,3.2740,3.2765,130
2010-05-04,17:20:00,3.2780,3.2805,3.2765,3.2795,139
2010-05-04,17:25:00,3.2795,3.2795,3.2715,3.2725,161
2010-05-04,17:30:00,3.2730,3.2785,3.2730,3.2775,81
2010-05-04,17:35:00,3.2790,3.2815,3.2740,3.2815,144
2010-05-04,17:40:00,3.2810,3.2855,3.2800,3.2850,119
2010-05-04,17:45:00,3.2855,3.2875,3.2815,3.2850,145
2010-05-04,17:50:00,3.2850,3.2855,3.2780,3.2810,69
2010-05-04,17:55:00,3.2815,3.2825,3.2795,3.2810,40
2010-05-04,18:00:00,3.2805,3.2815,3.2770,3.2785,82
2010-05-04,18:05:00,3.2775,3.2775,3.2720,3.2770,165
2010-05-04,18:10:00,3.2765,3.2795,3.2760,3.2780,64
2010-05-04,18:15:00,3.2775,3.2775,3.2710,3.2715,167
2010-05-04,18:20:00,3.2715,3.2740,3.2705,3.2715,104
2010-05-04,18:25:00,3.2710,3.2735,3.2710,3.2725,44
2010-05-04,18:30:00,3.2725,3.2735,3.2715,3.2730,38
2010-05-04,18:35:00,3.2720,3.2765,3.2715,3.2765,83
2010-05-04,18:40:00,3.2770,3.2775,3.2745,3.2775,40
2010-05-04,18:45:00,3.2770,3.2775,3.2705,3.2750,100
2010-05-04,18:50:00,3.2755,3.2755,3.2655,3.2660,324
2010-05-04,18:55:00,3.2655,3.2660,3.2590,3.2640,409
2010-05-04,19:00:00,3.2640,3.2645,3.2610,3.2620,130
2010-05-04,19:05:00,3.2625,3.2675,3.2600,3.2665,98
2010-05-04,19:10:00,3.2660,3.2665,3.2640,3.2660,45
2010-05-04,19:15:00,3.2665,3.2680,3.2655,3.2665,92
2010-05-04,19:20:00,3.2675,3.2675,3.2645,3.2655,93
2010-05-04,19:25:00,3.2655,3.2665,3.2635,3.2650,162
2010-05-04,19:30:00,3.2640,3.2640,3.2590,3.2635,268
2010-05-04,19:35:00,3.2635,3.2655,3.2590,3.2600,132
2010-05-04,19:40:00,3.2595,3.2655,3.2580,3.2580,377
2010-05-04,19:45:00,3.2585,3.2585,3.2490,3.2535,429
2010-05-04,19:50:00,3.2535,3.2585,3.2530,3.2555,202
2010-05-04,19:55:00,3.2550,3.2590,3.2520,3.2585,194
2010-05-04,20:00:00,3.2595,3.2640,3.2585,3.2635,144
2010-05-04,20:05:00,3.2635,3.2640,3.2590,3.2600,155
2010-05-04,20:10:00,3.2605,3.2640,3.2590,3.2630,303
2010-05-04,20:15:00,3.2630,3.2675,3.2620,3.2650,302
2010-05-04,20:20:00,3.2650,3.2695,3.2650,3.2675,259
2010-05-04,20:25:00,3.2675,3.2720,3.2650,3.2680,535
2010-05-04,20:30:00,3.2675,3.2700,3.2670,3.2690,136
2010-05-04,20:35:00,3.2690,3.2715,3.2690,3.2690,111
2010-05-04,20:40:00,3.2690,3.2710,3.2675,3.2685,129
2010-05-04,20:45:00,3.2690,3.2690,3.2595,3.2630,326
2010-05-04,20:50:00,3.2630,3.2630,3.2535,3.2540,388
2010-05-04,20:55:00,3.2550,3.2550,3.2475,3.2480,410
2010-05-04,21:00:00,3.2485,3.2505,3.2445,3.2480,448
2010-05-04,21:05:00,3.2480,3.2510,3.2465,3.2485,451
2010-05-04,21:10:00,3.2490,3.2500,3.2405,3.2405,251
2010-05-04,21:15:00,3.2410,3.2430,3.2360,3.2400,665
2010-05-04,21:20:00,3.2405,3.2420,3.2380,3.2420,369
2010-05-04,21:25:00,3.2425,3.2470,3.2395,3.2460,347
2010-05-04,21:30:00,3.2455,3.2465,3.2205,3.2230,1327
2010-05-04,21:35:00,3.2230,3.2300,3.2215,3.2240,1150
2010-05-04,21:40:00,3.2235,3.2285,3.2215,3.2235,521
2010-05-04,21:45:00,3.2230,3.2330,3.2205,3.2330,631
2010-05-04,21:50:00,3.2330,3.2335,3.2295,3.2295,500
2010-05-04,21:55:00,3.2290,3.2365,3.2280,3.2355,372
2010-05-04,22:00:00,3.2345,3.2360,3.2305,3.2320,373
2010-05-04,22:05:00,3.2320,3.2335,3.2250,3.2255,571
2010-05-04,22:10:00,3.2255,3.2310,3.2220,3.2305,393
2010-05-04,22:15:00,3.2305,3.2305,3.2230,3.2280,399
2010-05-04,22:20:00,3.2270,3.2325,3.2250,3.2285,567
2010-05-04,22:25:00,3.2290,3.2310,3.2235,3.2240,371
2010-05-04,22:30:00,3.2235,3.2250,3.2045,3.2050,1164
2010-05-04,22:35:00,3.2045,3.2140,3.2015,3.2130,835
2010-05-04,22:40:00,3.2125,3.2130,3.2070,3.2090,490
2010-05-04,22:45:00,3.2085,3.2095,3.2020,3.2035,708
2010-05-04,22:50:00,3.2035,3.2090,3.2000,3.2075,621
2010-05-04,22:55:00,3.2070,3.2075,3.1930,3.1930,667
2010-05-04,23:00:00,3.1930,3.1950,3.1730,3.1765,1608
2010-05-04,23:05:00,3.1770,3.1875,3.1720,3.1875,1246
2010-05-04,23:10:00,3.1885,3.1925,3.1830,3.1855,467
2010-05-04,23:15:00,3.1870,3.1905,3.1860,3.1905,371
2010-05-04,23:20:00,3.1900,3.1930,3.1870,3.1920,219
2010-05-04,23:25:00,3.1915,3.1970,3.1905,3.1940,335
2010-05-04,23:30:00,3.1940,3.2000,3.1920,3.1950,354
2010-05-04,23:35:00,3.1960,3.1970,3.1850,3.1850,490
2010-05-04,23:40:00,3.1855,3.1940,3.1845,3.1910,379
2010-05-04,23:45:00,3.1910,3.1990,3.1895,3.1960,196
2010-05-04,23:50:00,3.1965,3.1980,3.1890,3.1890,315
2010-05-04,23:55:00,3.1895,3.1935,3.1875,3.1900,484
2010-05-05,00:00:00,3.1905,3.1920,3.1880,3.1905,241
2010-05-05,00:05:00,3.1900,3.1905,3.1875,3.1875,212
2010-05-05,00:10:00,3.1875,3.1880,3.1840,3.1870,346
2010-05-05,00:15:00,3.1875,3.1895,3.1855,3.1860,262
2010-05-05,00:20:00,3.1860,3.1865,3.1795,3.1800,367
2010-05-05,00:25:00,3.1795,3.1815,3.1760,3.1800,294
2010-05-05,00:30:00,3.1805,3.1845,3.1780,3.1830,231
2010-05-05,00:35:00,3.1830,3.1855,3.1785,3.1815,190
2010-05-05,00:40:00,3.1815,3.1830,3.1745,3.1765,325
2010-05-05,00:45:00,3.1775,3.1830,3.1765,3.1820,340
2010-05-05,00:50:00,3.1815,3.1830,3.1755,3.1785,515
2010-05-05,00:55:00,3.1785,3.1825,3.1755,3.1780,813
2010-05-05,01:00:00,3.1785,3.1825,3.1770,3.1805,436
2010-05-05,01:05:00,3.1795,3.1820,3.1795,3.1805,108
2010-05-05,01:10:00,3.1800,3.1815,3.1795,3.1810,65
2010-05-05,01:15:00,3.1800,3.1820,3.1800,3.1810,55
2010-05-05,01:20:00,3.1810,3.1820,3.1780,3.1795,158
2010-05-05,01:25:00,3.1805,3.1810,3.1775,3.1800,77
2010-05-05,01:30:00,3.1795,3.1835,3.1795,3.1835,108
2010-05-05,01:35:00,3.1840,3.1850,3.1820,3.1825,97
2010-05-05,01:40:00,3.1830,3.1850,3.1785,3.1835,79
2010-05-05,01:45:00,3.1835,3.1875,3.1835,3.1870,149
2010-05-05,01:50:00,3.1865,3.1870,3.1830,3.1845,77
2010-05-05,01:55:00,3.1845,3.1870,3.1835,3.1865,108
2010-05-05,02:00:00,3.1860,3.1870,3.1795,3.1840,76
2010-05-05,02:05:00,3.1825,3.1845,3.1815,3.1815,18
2010-05-05,02:10:00,3.1805,3.1835,3.1805,3.1835,19
2010-05-05,02:15:00,3.1835,3.1835,3.1800,3.1800,24
2010-05-05,02:20:00,3.1810,3.1835,3.1800,3.1815,17
2010-05-05,02:25:00,3.1810,3.1820,3.1755,3.1795,48
2010-05-05,02:30:00,3.1780,3.1800,3.1760,3.1775,25
2010-05-05,02:35:00,3.1795,3.1800,3.1780,3.1795,20
2010-05-05,02:40:00,3.1780,3.1795,3.1775,3.1795,18
2010-05-05,02:45:00,3.1790,3.1795,3.1760,3.1760,30
2010-05-05,02:50:00,3.1775,3.1780,3.1765,3.1765,38
2010-05-05,02:55:00,3.1760,3.1765,3.1740,3.1765,40
2010-05-05,03:00:00,3.1755,3.1765,3.1740,3.1760,37
2010-05-05,03:05:00,3.1760,3.1810,3.1755,3.1790,86
2010-05-05,03:10:00,3.1790,3.1815,3.1790,3.1800,14
2010-05-05,03:15:00,3.1815,3.1835,3.1800,3.1825,32
2010-05-05,03:20:00,3.1830,3.1835,3.1810,3.1815,24
2010-05-05,03:25:00,3.1800,3.1840,3.1800,3.1840,52
2010-05-05,03:30:00,3.1840,3.1860,3.1785,3.1845,64
2010-05-05,03:35:00,3.1845,3.1845,3.1795,3.1795,41
2010-05-05,03:40:00,3.1790,3.1790,3.1760,3.1775,38
2010-05-05,03:45:00,3.1770,3.1790,3.1765,3.1780,19
2010-05-05,03:50:00,3.1780,3.1820,3.1780,3.1820,128
2010-05-05,03:55:00,3.1810,3.1810,3.1755,3.1775,50
2010-05-05,04:00:00,3.1765,3.1775,3.1760,3.1770,9
2010-05-05,04:05:00,3.1765,3.1775,3.1765,3.1775,8
2010-05-05,04:10:00,3.1775,3.1775,3.1755,3.1760,14
2010-05-05,04:15:00,3.1755,3.1760,3.1740,3.1740,10
2010-05-05,04:20:00,3.1760,3.1780,3.1760,3.1780,12
2010-05-05,04:25:00,3.1780,3.1795,3.1780,3.1795,22
2010-05-05,04:30:00,3.1795,3.1800,3.1765,3.1765,21
2010-05-05,04:35:00,3.1765,3.1795,3.1765,3.1795,9
2010-05-05,04:40:00,3.1785,3.1785,3.1780,3.1780,2
2010-05-05,04:45:00,3.1755,3.1760,3.1755,3.1760,8
2010-05-05,04:50:00,3.1755,3.1760,3.1725,3.1760,17
2010-05-05,04:55:00,3.1740,3.1750,3.1660,3.1700,74
2010-05-05,05:00:00,3.1700,3.1725,3.1685,3.1685,6
2010-05-05,05:05:00,3.1685,3.1735,3.1685,3.1735,14
2010-05-05,05:10:00,3.1750,3.1755,3.1705,3.1705,10
2010-05-05,05:15:00,3.1785,3.1785,3.1785,3.1785,1
2010-05-05,06:00:00,3.1705,3.1710,3.1640,3.1705,20
2010-05-05,06:05:00,3.1720,3.1725,3.1720,3.1725,2
2010-05-05,06:10:00,3.1750,3.1755,3.1750,3.1755,4
2010-05-05,06:15:00,3.1745,3.1745,3.1705,3.1705,23
2010-05-05,06:20:00,3.1710,3.1710,3.1710,3.1710,1
2010-05-05,06:25:00,3.1715,3.1715,3.1715,3.1715,3
2010-05-05,06:30:00,3.1715,3.1730,3.1710,3.1730,5
2010-05-05,06:35:00,3.1745,3.1750,3.1735,3.1735,5
2010-05-05,06:40:00,3.1745,3.1770,3.1725,3.1740,11
2010-05-05,06:45:00,3.1735,3.1735,3.1735,3.1735,1
2010-05-05,06:50:00,3.1720,3.1720,3.1720,3.1720,2
2010-05-05,06:55:00,3.1720,3.1720,3.1720,3.1720,1
2010-05-05,07:00:00,3.1730,3.1760,3.1730,3.1760,7
2010-05-05,07:05:00,3.1780,3.1785,3.1750,3.1750,20
2010-05-05,07:10:00,3.1775,3.1785,3.1770,3.1780,21
2010-05-05,07:15:00,3.1775,3.1775,3.1775,3.1775,1
2010-05-05,07:20:00,3.1775,3.1775,3.1770,3.1770,4
2010-05-05,07:25:00,3.1770,3.1770,3.1760,3.1765,35
2010-05-05,07:30:00,3.1765,3.1785,3.1755,3.1755,19
2010-05-05,07:35:00,3.1760,3.1760,3.1760,3.1760,3
2010-05-05,07:40:00,3.1780,3.1785,3.1780,3.1785,5
2010-05-05,07:45:00,3.1785,3.1785,3.1785,3.1785,8
2010-05-05,07:50:00,3.1790,3.1820,3.1790,3.1810,18
2010-05-05,07:55:00,3.1805,3.1805,3.1735,3.1735,11
2010-05-05,08:00:00,3.1745,3.1815,3.1745,3.1780,14
2010-05-05,08:05:00,3.1785,3.1785,3.1785,3.1785,12
2010-05-05,08:10:00,3.1800,3.1800,3.1770,3.1790,39
2010-05-05,08:15:00,3.1800,3.1815,3.1770,3.1785,46
2010-05-05,08:20:00,3.1780,3.1815,3.1775,3.1810,43
2010-05-05,08:25:00,3.1820,3.1850,3.1805,3.1850,47
2010-05-05,08:30:00,3.1850,3.1885,3.1825,3.1825,94
2010-05-05,08:35:00,3.1825,3.1850,3.1825,3.1850,8
2010-05-05,08:40:00,3.1850,3.1860,3.1840,3.1850,62
2010-05-05,08:45:00,3.1850,3.1860,3.1825,3.1830,44
2010-05-05,08:50:00,3.1835,3.1875,3.1835,3.1855,20
2010-05-05,08:55:00,3.1855,3.1920,3.1855,3.1910,216
2010-05-05,09:00:00,3.1915,3.1960,3.1900,3.1950,201
2010-05-05,09:05:00,3.1950,3.2025,3.1935,3.2000,202
2010-05-05,09:10:00,3.2000,3.2020,3.1970,3.1995,70
2010-05-05,09:15:00,3.1985,3.2025,3.1985,3.2025,59
2010-05-05,09:20:00,3.2025,3.2055,3.2015,3.2025,87
2010-05-05,09:25:00,3.2045,3.2045,3.1980,3.2000,80
2010-05-05,09:30:00,3.1995,3.1995,3.1955,3.1970,33
2010-05-05,09:35:00,3.1985,3.2000,3.1985,3.2000,12
2010-05-05,09:40:00,3.1980,3.2020,3.1975,3.1975,8
2010-05-05,09:45:00,3.1975,3.1975,3.1940,3.1940,5
2010-05-05,09:50:00,3.1960,3.1960,3.1940,3.1950,29
2010-05-05,09:55:00,3.1960,3.1980,3.1950,3.1950,8
2010-05-05,10:00:00,3.1950,3.1960,3.1940,3.1960,24
2010-05-05,10:05:00,3.1970,3.1975,3.1940,3.1950,12
2010-05-05,10:10:00,3.1940,3.1965,3.1900,3.1900,40
2010-05-05,10:15:00,3.1875,3.1875,3.1840,3.1840,23
2010-05-05,10:20:00,3.1855,3.1900,3.1840,3.1895,25
2010-05-05,10:25:00,3.1900,3.1900,3.1900,3.1900,1
2010-05-05,10:30:00,3.1900,3.1900,3.1820,3.1880,64
2010-05-05,10:35:00,3.1905,3.1975,3.1905,3.1935,13
2010-05-05,10:40:00,3.1950,3.1950,3.1910,3.1910,12
2010-05-05,10:45:00,3.1900,3.1900,3.1895,3.1895,2
2010-05-05,10:50:00,3.1850,3.1870,3.1850,3.1870,12
2010-05-05,10:55:00,3.1875,3.1910,3.1870,3.1910,13
2010-05-05,11:00:00,3.1905,3.1920,3.1905,3.1910,12
2010-05-05,11:05:00,3.1910,3.1925,3.1910,3.1925,9
2010-05-05,11:10:00,3.1930,3.1940,3.1915,3.1915,10
2010-05-05,11:15:00,3.1935,3.1940,3.1920,3.1940,8
2010-05-05,11:20:00,3.1875,3.1910,3.1870,3.1910,4
2010-05-05,11:30:00,3.1895,3.1895,3.1895,3.1895,3
2010-05-05,11:35:00,3.1915,3.1915,3.1915,3.1915,1
2010-05-05,11:45:00,3.1920,3.1920,3.1890,3.1920,3
2010-05-05,11:55:00,3.1880,3.1900,3.1875,3.1900,30
2010-05-05,12:00:00,3.1890,3.1890,3.1850,3.1850,10
2010-05-05,12:05:00,3.1850,3.1850,3.1845,3.1845,6
2010-05-05,12:10:00,3.1855,3.1855,3.1850,3.1850,14
2010-05-05,12:15:00,3.1850,3.1860,3.1820,3.1835,34
2010-05-05,12:20:00,3.1835,3.1835,3.1810,3.1835,7
2010-05-05,12:25:00,3.1820,3.1820,3.1800,3.1800,8
2010-05-05,12:30:00,3.1800,3.1810,3.1760,3.1795,68
2010-05-05,12:35:00,3.1795,3.1810,3.1790,3.1810,33
2010-05-05,12:40:00,3.1815,3.1815,3.1805,3.1810,9
2010-05-05,12:45:00,3.1810,3.1820,3.1805,3.1805,33
2010-05-05,12:50:00,3.1805,3.1820,3.1790,3.1820,44
2010-05-05,12:55:00,3.1820,3.1840,3.1815,3.1820,14
2010-05-05,13:00:00,3.1820,3.1820,3.1805,3.1810,21
2010-05-05,13:05:00,3.1810,3.1825,3.1805,3.1825,33
2010-05-05,13:10:00,3.1820,3.1840,3.1820,3.1835,46
2010-05-05,13:15:00,3.1835,3.1835,3.1825,3.1835,20
2010-05-05,13:20:00,3.1835,3.1855,3.1815,3.1815,81
2010-05-05,13:25:00,3.1820,3.1840,3.1750,3.1755,101
2010-05-05,13:30:00,3.1760,3.1820,3.1760,3.1815,66
2010-05-05,13:35:00,3.1815,3.1860,3.1815,3.1860,38
2010-05-05,13:40:00,3.1860,3.1920,3.1855,3.1900,82
2010-05-05,13:45:00,3.1905,3.1945,3.1895,3.1925,66
2010-05-05,13:50:00,3.1925,3.1945,3.1915,3.1925,39
2010-05-05,13:55:00,3.1945,3.1945,3.1905,3.1905,53
2010-05-05,14:00:00,3.1885,3.1940,3.1885,3.1920,122
2010-05-05,14:05:00,3.1930,3.1945,3.1930,3.1935,36
2010-05-05,14:10:00,3.1925,3.1945,3.1895,3.1930,64
2010-05-05,14:15:00,3.1925,3.1950,3.1925,3.1925,53
2010-05-05,14:20:00,3.1925,3.1930,3.1920,3.1930,38
2010-05-05,14:25:00,3.1930,3.1930,3.1860,3.1915,126
2010-05-05,14:30:00,3.1930,3.1930,3.1860,3.1870,80
2010-05-05,14:35:00,3.1860,3.1925,3.1835,3.1925,103
2010-05-05,14:40:00,3.1920,3.1925,3.1910,3.1915,29
2010-05-05,14:45:00,3.1915,3.1945,3.1900,3.1925,57
2010-05-05,14:50:00,3.1925,3.1995,3.1925,3.1950,99
2010-05-05,14:55:00,3.1965,3.2020,3.1965,3.2020,68
2010-05-05,15:00:00,3.2010,3.2010,3.1940,3.1950,147
2010-05-05,15:05:00,3.1950,3.1990,3.1945,3.1970,134
2010-05-05,15:10:00,3.1970,3.1975,3.1925,3.1930,80
2010-05-05,15:15:00,3.1925,3.1935,3.1880,3.1880,56
2010-05-05,15:20:00,3.1870,3.1880,3.1810,3.1840,150
2010-05-05,15:25:00,3.1840,3.1850,3.1825,3.1850,67
2010-05-05,15:30:00,3.1855,3.1880,3.1820,3.1820,132
2010-05-05,15:35:00,3.1810,3.1820,3.1730,3.1740,145
2010-05-05,15:40:00,3.1740,3.1805,3.1740,3.1775,73
2010-05-05,15:45:00,3.1765,3.1785,3.1730,3.1785,123
2010-05-05,15:50:00,3.1770,3.1780,3.1705,3.1710,94
2010-05-05,15:55:00,3.1710,3.1710,3.1660,3.1680,178
2010-05-05,16:00:00,3.1685,3.1695,3.1670,3.1695,103
2010-05-05,16:05:00,3.1695,3.1760,3.1695,3.1760,110
2010-05-05,16:10:00,3.1765,3.1785,3.1740,3.1765,137
2010-05-05,16:15:00,3.1765,3.1820,3.1750,3.1820,151
2010-05-05,16:20:00,3.1820,3.1845,3.1785,3.1785,78
2010-05-05,16:25:00,3.1780,3.1785,3.1650,3.1665,141
2010-05-05,16:30:00,3.1660,3.1680,3.1655,3.1670,57
2010-05-05,16:35:00,3.1670,3.1765,3.1660,3.1740,119
2010-05-05,16:40:00,3.1740,3.1785,3.1720,3.1785,130
2010-05-05,16:45:00,3.1785,3.1830,3.1785,3.1795,109
2010-05-05,16:50:00,3.1790,3.1810,3.1750,3.1770,99
2010-05-05,16:55:00,3.1770,3.1820,3.1770,3.1820,43
2010-05-05,17:00:00,3.1815,3.1835,3.1795,3.1835,70
2010-05-05,17:05:00,3.1840,3.1915,3.1840,3.1910,242
2010-05-05,17:10:00,3.1920,3.1930,3.1870,3.1880,88
2010-05-05,17:15:00,3.1885,3.1920,3.1880,3.1890,108
2010-05-05,17:20:00,3.1900,3.1915,3.1885,3.1885,43
2010-05-05,17:25:00,3.1890,3.1900,3.1880,3.1900,20
2010-05-05,17:30:00,3.1900,3.1920,3.1895,3.1900,127
2010-05-05,17:35:00,3.1900,3.1900,3.1835,3.1840,123
2010-05-05,17:40:00,3.1840,3.1870,3.1840,3.1840,98
2010-05-05,17:45:00,3.1840,3.1840,3.1785,3.1795,130
2010-05-05,17:50:00,3.1795,3.1795,3.1775,3.1780,37
2010-05-05,17:55:00,3.1780,3.1800,3.1760,3.1775,70
2010-05-05,18:00:00,3.1780,3.1780,3.1750,3.1775,107
2010-05-05,18:05:00,3.1770,3.1805,3.1770,3.1790,77
2010-05-05,18:10:00,3.1800,3.1805,3.1750,3.1750,92
2010-05-05,18:15:00,3.1750,3.1795,3.1750,3.1760,63
2010-05-05,18:20:00,3.1765,3.1820,3.1765,3.1810,85
2010-05-05,18:25:00,3.1805,3.1850,3.1780,3.1810,110
2010-05-05,18:30:00,3.1810,3.1810,3.1770,3.1785,68
2010-05-05,18:35:00,3.1780,3.1780,3.1695,3.1695,204
2010-05-05,18:40:00,3.1685,3.1710,3.1560,3.1575,382
2010-05-05,18:45:00,3.1560,3.1600,3.1520,3.1520,363
2010-05-05,18:50:00,3.1520,3.1550,3.1510,3.1535,180
2010-05-05,18:55:00,3.1530,3.1540,3.1390,3.1430,564
2010-05-05,19:00:00,3.1430,3.1450,3.1360,3.1400,354
2010-05-05,19:05:00,3.1400,3.1410,3.1260,3.1275,532
2010-05-05,19:10:00,3.1275,3.1300,3.1265,3.1285,219
2010-05-05,19:15:00,3.1280,3.1320,3.1260,3.1265,345
2010-05-05,19:20:00,3.1265,3.1300,3.1240,3.1300,197
2010-05-05,19:25:00,3.1290,3.1300,3.1210,3.1230,323
2010-05-05,19:30:00,3.1230,3.1240,3.1085,3.1105,541
2010-05-05,19:35:00,3.1100,3.1130,3.1075,3.1115,311
2010-05-05,19:40:00,3.1115,3.1120,3.1010,3.1010,434
2010-05-05,19:45:00,3.1010,3.1145,3.0990,3.1140,845
2010-05-05,19:50:00,3.1140,3.1230,3.1130,3.1160,385
2010-05-05,19:55:00,3.1170,3.1185,3.1080,3.1140,367
2010-05-05,20:00:00,3.1160,3.1220,3.1135,3.1200,273
2010-05-05,20:05:00,3.1200,3.1210,3.1175,3.1200,232
2010-05-05,20:10:00,3.1190,3.1240,3.1135,3.1185,922
2010-05-05,20:15:00,3.1185,3.1200,3.1140,3.1155,546
2010-05-05,20:20:00,3.1160,3.1260,3.1155,3.1215,526
2010-05-05,20:25:00,3.1215,3.1230,3.1145,3.1230,605
2010-05-05,20:30:00,3.1230,3.1250,3.1165,3.1175,321
2010-05-05,20:35:00,3.1170,3.1170,3.1050,3.1135,769
2010-05-05,20:40:00,3.1130,3.1175,3.1090,3.1160,310
2010-05-05,20:45:00,3.1160,3.1170,3.1105,3.1125,294
2010-05-05,20:50:00,3.1135,3.1135,3.1030,3.1045,361
2010-05-05,20:55:00,3.1040,3.1100,3.0965,3.1000,641
2010-05-05,21:00:00,3.0995,3.0995,3.0870,3.0920,989
2010-05-05,21:05:00,3.0915,3.0930,3.0820,3.0820,944
2010-05-05,21:10:00,3.0820,3.0830,3.0645,3.0660,1530
2010-05-05,21:15:00,3.0660,3.0660,3.0355,3.0510,2046
2010-05-05,21:20:00,3.0510,3.0535,3.0475,3.0490,710
2010-05-05,21:25:00,3.0480,3.0490,3.0270,3.0410,881
2010-05-05,21:30:00,3.0410,3.0460,3.0320,3.0355,727
2010-05-05,21:35:00,3.0355,3.0360,3.0055,3.0200,1790
2010-05-05,21:40:00,3.0210,3.0435,3.0195,3.0430,740
2010-05-05,21:45:00,3.0425,3.0435,3.0190,3.0225,812
2010-05-05,21:50:00,3.0230,3.0370,3.0185,3.0360,920
2010-05-05,21:55:00,3.0365,3.0660,3.0355,3.0585,2050
2010-05-05,22:00:00,3.0590,3.0765,3.0590,3.0685,1533
2010-05-05,22:05:00,3.0685,3.0705,3.0625,3.0665,546
2010-05-05,22:10:00,3.0660,3.0675,3.0570,3.0650,585
2010-05-05,22:15:00,3.0655,3.0895,3.0645,3.0890,1064
2010-05-05,22:20:00,3.0895,3.0980,3.0810,3.0880,1372
2010-05-05,22:25:00,3.0880,3.0910,3.0780,3.0795,516
2010-05-05,22:30:00,3.0800,3.0840,3.0660,3.0715,662
2010-05-05,22:35:00,3.0715,3.0820,3.0645,3.0650,584
2010-05-05,22:40:00,3.0655,3.0895,3.0625,3.0890,655
2010-05-05,22:45:00,3.0895,3.0965,3.0855,3.0910,581
2010-05-05,22:50:00,3.0910,3.0915,3.0840,3.0870,428
2010-05-05,22:55:00,3.0875,3.0965,3.0875,3.0880,421
2010-05-05,23:00:00,3.0890,3.0910,3.0790,3.0900,574
2010-05-05,23:05:00,3.0900,3.1050,3.0895,3.1035,933
2010-05-05,23:10:00,3.1030,3.1110,3.1005,3.1105,839
2010-05-05,23:15:00,3.1100,3.1165,3.1055,3.1120,719
2010-05-05,23:20:00,3.1125,3.1145,3.1055,3.1100,311
2010-05-05,23:25:00,3.1105,3.1130,3.1060,3.1115,307
2010-05-05,23:30:00,3.1110,3.1150,3.1055,3.1070,295
2010-05-05,23:35:00,3.1080,3.1125,3.1065,3.1125,434
2010-05-05,23:40:00,3.1125,3.1280,3.1120,3.1225,1058
2010-05-05,23:45:00,3.1220,3.1325,3.1175,3.1315,696
2010-05-05,23:50:00,3.1320,3.1600,3.1320,3.1570,1528
2010-05-05,23:55:00,3.1575,3.1710,3.1540,3.1640,1109
2010-05-06,00:00:00,3.1640,3.1745,3.1635,3.1690,805
2010-05-06,00:05:00,3.1685,3.1700,3.1610,3.1650,350
2010-05-06,00:10:00,3.1645,3.1650,3.1575,3.1640,312
2010-05-06,00:15:00,3.1640,3.1645,3.1570,3.1645,214
2010-05-06,00:20:00,3.1640,3.1715,3.1590,3.1630,385
2010-05-06,00:25:00,3.1630,3.1655,3.1570,3.1570,284
2010-05-06,00:30:00,3.1565,3.1665,3.1560,3.1645,216
2010-05-06,00:35:00,3.1645,3.1645,3.1590,3.1600,159
2010-05-06,00:40:00,3.1600,3.1610,3.1520,3.1525,365
2010-05-06,00:45:00,3.1540,3.1590,3.1515,3.1575,229
2010-05-06,00:50:00,3.1570,3.1575,3.1550,3.1555,83
2010-05-06,00:55:00,3.1550,3.1580,3.1485,3.1520,416
2010-05-06,01:00:00,3.1530,3.1530,3.1370,3.1425,398
2010-05-06,01:05:00,3.1425,3.1460,3.1405,3.1425,165
2010-05-06,01:10:00,3.1430,3.1475,3.1410,3.1450,136
2010-05-06,01:15:00,3.1440,3.1500,3.1440,3.1490,63
2010-05-06,01:20:00,3.1500,3.1610,3.1495,3.1590,204
2010-05-06,01:25:00,3.1600,3.1605,3.1550,3.1560,111
2010-05-06,01:30:00,3.1560,3.1560,3.1535,3.1550,57
2010-05-06,01:35:00,3.1550,3.1575,3.1530,3.1575,53
2010-05-06,01:40:00,3.1565,3.1595,3.1525,3.1525,63
2010-05-06,01:45:00,3.1530,3.1570,3.1530,3.1555,43
2010-05-06,01:50:00,3.1550,3.1580,3.1550,3.1570,63
2010-05-06,01:55:00,3.1565,3.1585,3.1530,3.1545,94
2010-05-06,02:00:00,3.1545,3.1570,3.1470,3.1475,71
2010-05-06,02:05:00,3.1480,3.1545,3.1470,3.1505,56
2010-05-06,02:10:00,3.1505,3.1530,3.1500,3.1515,44
2010-05-06,02:15:00,3.1510,3.1515,3.1480,3.1500,46
2010-05-06,02:20:00,3.1485,3.1500,3.1475,3.1475,25
2010-05-06,02:25:00,3.1495,3.1510,3.1475,3.1510,79
2010-05-06,02:30:00,3.1515,3.1515,3.1440,3.1465,82
2010-05-06,02:35:00,3.1455,3.1480,3.1450,3.1460,37
2010-05-06,02:40:00,3.1450,3.1495,3.1440,3.1440,60
2010-05-06,02:45:00,3.1440,3.1440,3.1385,3.1400,80
2010-05-06,02:50:00,3.1395,3.1395,3.1375,3.1385,37
2010-05-06,02:55:00,3.1390,3.1425,3.1380,3.1380,65
2010-05-06,03:00:00,3.1380,3.1405,3.1380,3.1385,18
2010-05-06,03:05:00,3.1395,3.1400,3.1380,3.1400,15
2010-05-06,03:10:00,3.1400,3.1425,3.1400,3.1425,31
2010-05-06,03:15:00,3.1425,3.1435,3.1380,3.1380,26
2010-05-06,03:20:00,3.1385,3.1425,3.1380,3.1425,16
2010-05-06,03:25:00,3.1435,3.1450,3.1405,3.1405,13
2010-05-06,03:30:00,3.1515,3.1515,3.1400,3.1400,18
2010-05-06,03:35:00,3.1385,3.1410,3.1385,3.1405,25
2010-05-06,03:40:00,3.1410,3.1490,3.1410,3.1490,53
2010-05-06,03:45:00,3.1490,3.1500,3.1415,3.1415,30
2010-05-06,03:50:00,3.1435,3.1450,3.1425,3.1440,12
2010-05-06,03:55:00,3.1445,3.1490,3.1440,3.1480,19
2010-05-06,04:00:00,3.1460,3.1515,3.1450,3.1495,93
2010-05-06,04:05:00,3.1495,3.1520,3.1480,3.1500,8
2010-05-06,04:10:00,3.1490,3.1490,3.1490,3.1490,1
2010-05-06,04:15:00,3.1480,3.1480,3.1465,3.1465,3
2010-05-06,04:20:00,3.1490,3.1490,3.1490,3.1490,2
2010-05-06,04:25:00,3.1500,3.1515,3.1500,3.1515,9
2010-05-06,04:30:00,3.1520,3.1545,3.1520,3.1525,9
2010-05-06,04:35:00,3.1525,3.1545,3.1500,3.1515,30
2010-05-06,04:45:00,3.1530,3.1550,3.1530,3.1550,6
2010-05-06,04:50:00,3.1525,3.1525,3.1525,3.1525,2
2010-05-06,04:55:00,3.1545,3.1545,3.1545,3.1545,1
2010-05-06,05:00:00,3.1545,3.1545,3.1545,3.1545,1
2010-05-06,05:05:00,3.1540,3.1540,3.1520,3.1525,7
2010-05-06,05:10:00,3.1530,3.1540,3.1530,3.1530,7
2010-05-06,05:25:00,3.1515,3.1515,3.1515,3.1515,1
2010-05-06,06:00:00,3.1515,3.1595,3.1515,3.1560,28
2010-05-06,06:05:00,3.1580,3.1690,3.1580,3.1675,23
2010-05-06,06:10:00,3.1675,3.1785,3.1675,3.1785,83
2010-05-06,06:15:00,3.1765,3.1765,3.1735,3.1735,9
2010-05-06,06:20:00,3.1755,3.1765,3.1755,3.1760,7
2010-05-06,06:25:00,3.1760,3.1770,3.1720,3.1735,24
2010-05-06,06:30:00,3.1715,3.1715,3.1715,3.1715,2
2010-05-06,06:35:00,3.1715,3.1715,3.1675,3.1675,24
2010-05-06,06:40:00,3.1675,3.1735,3.1675,3.1710,11
2010-05-06,06:45:00,3.1720,3.1720,3.1710,3.1710,10
2010-05-06,06:50:00,3.1710,3.1710,3.1700,3.1710,7
2010-05-06,06:55:00,3.1715,3.1715,3.1680,3.1680,5
2010-05-06,07:00:00,3.1675,3.1675,3.1635,3.1635,8
2010-05-06,07:05:00,3.1635,3.1635,3.1635,3.1635,1
2010-05-06,07:10:00,3.1640,3.1675,3.1635,3.1645,13
2010-05-06,07:15:00,3.1630,3.1630,3.1600,3.1600,18
2010-05-06,07:20:00,3.1645,3.1690,3.1645,3.1690,5
2010-05-06,07:25:00,3.1690,3.1740,3.1690,3.1700,39
2010-05-06,07:30:00,3.1715,3.1715,3.1710,3.1710,14
2010-05-06,07:35:00,3.1730,3.1730,3.1675,3.1725,43
2010-05-06,07:40:00,3.1720,3.1735,3.1720,3.1735,3
2010-05-06,07:45:00,3.1700,3.1720,3.1700,3.1715,8
2010-05-06,07:50:00,3.1680,3.1680,3.1640,3.1650,10
2010-05-06,07:55:00,3.1685,3.1695,3.1685,3.1685,5
2010-05-06,08:00:00,3.1670,3.1680,3.1650,3.1660,23
2010-05-06,08:05:00,3.1665,3.1680,3.1665,3.1680,4
2010-05-06,08:10:00,3.1685,3.1690,3.1680,3.1690,13
2010-05-06,08:15:00,3.1690,3.1690,3.1665,3.1665,29
2010-05-06,08:20:00,3.1670,3.1680,3.1665,3.1680,22
2010-05-06,08:25:00,3.1675,3.1680,3.1670,3.1670,20
2010-05-06,08:30:00,3.1660,3.1660,3.1615,3.1650,36
2010-05-06,08:35:00,3.1640,3.1650,3.1620,3.1635,13
2010-05-06,08:40:00,3.1640,3.1645,3.1630,3.1630,6
2010-05-06,08:45:00,3.1615,3.1630,3.1615,3.1630,7
2010-05-06,08:50:00,3.1640,3.1645,3.1630,3.1630,7
2010-05-06,08:55:00,3.1640,3.1830,3.1640,3.1815,296
2010-05-06,09:00:00,3.1805,3.1960,3.1805,3.1960,679
2010-05-06,09:05:00,3.1960,3.2090,3.1960,3.2090,422
2010-05-06,09:10:00,3.2090,3.2090,3.2045,3.2060,187
2010-05-06,09:15:00,3.2065,3.2085,3.2030,3.2070,136
2010-05-06,09:20:00,3.2075,3.2090,3.2060,3.2070,67
2010-05-06,09:25:00,3.2075,3.2085,3.1985,3.2000,134
2010-05-06,09:30:00,3.2000,3.2000,3.1965,3.2000,90
2010-05-06,09:35:00,3.2000,3.2030,3.1975,3.1990,101
2010-05-06,09:40:00,3.2000,3.2040,3.1990,3.2040,40
2010-05-06,09:45:00,3.2035,3.2050,3.1990,3.1990,102
2010-05-06,09:50:00,3.2000,3.2010,3.1985,3.2010,33
2010-05-06,09:55:00,3.2030,3.2040,3.1995,3.2010,77
2010-05-06,10:00:00,3.1990,3.1990,3.1940,3.1965,102
2010-05-06,10:05:00,3.1965,3.1965,3.1880,3.1890,93
2010-05-06,10:10:00,3.1890,3.1895,3.1845,3.1850,72
2010-05-06,10:15:00,3.1850,3.1875,3.1840,3.1840,29
2010-05-06,10:20:00,3.1840,3.1850,3.1840,3.1850,20
2010-05-06,10:25:00,3.1860,3.1860,3.1850,3.1850,9
2010-05-06,10:30:00,3.1850,3.1895,3.1840,3.1885,67
2010-05-06,10:35:00,3.1890,3.1895,3.1855,3.1870,34
2010-05-06,10:40:00,3.1885,3.1925,3.1885,3.1920,28
2010-05-06,10:45:00,3.1930,3.1940,3.1920,3.1925,49
2010-05-06,10:50:00,3.1925,3.1950,3.1925,3.1945,15
2010-05-06,10:55:00,3.1945,3.1965,3.1940,3.1940,9
2010-05-06,11:00:00,3.1910,3.1930,3.1890,3.1890,22
2010-05-06,11:05:00,3.1895,3.1895,3.1850,3.1875,15
2010-05-06,11:10:00,3.1865,3.1865,3.1840,3.1840,19
2010-05-06,11:15:00,3.1840,3.1890,3.1840,3.1890,17
2010-05-06,11:20:00,3.1910,3.1920,3.1910,3.1920,6
2010-05-06,11:25:00,3.1885,3.1885,3.1875,3.1875,10
2010-05-06,11:35:00,3.1865,3.1865,3.1855,3.1855,7
2010-05-06,11:40:00,3.1850,3.1850,3.1850,3.1850,1
2010-05-06,11:45:00,3.1850,3.1850,3.1850,3.1850,5
2010-05-06,11:50:00,3.1845,3.1860,3.1845,3.1845,13
2010-05-06,11:55:00,3.1850,3.1860,3.1845,3.1860,9
2010-05-06,12:00:00,3.1860,3.1865,3.1860,3.1865,23
2010-05-06,12:05:00,3.1855,3.1855,3.1850,3.1850,14
2010-05-06,12:10:00,3.1830,3.1830,3.1805,3.1830,59
2010-05-06,12:15:00,3.1825,3.1825,3.1800,3.1810,46
2010-05-06,12:20:00,3.1800,3.1800,3.1760,3.1785,16
2010-05-06,12:25:00,3.1780,3.1785,3.1755,3.1755,19
2010-05-06,12:30:00,3.1760,3.1765,3.1710,3.1740,73
2010-05-06,12:35:00,3.1740,3.1750,3.1740,3.1750,51
2010-05-06,12:40:00,3.1770,3.1770,3.1755,3.1755,20
2010-05-06,12:45:00,3.1765,3.1795,3.1765,3.1765,43
2010-05-06,12:50:00,3.1775,3.1805,3.1775,3.1780,31
2010-05-06,12:55:00,3.1785,3.1785,3.1775,3.1780,20
2010-05-06,13:00:00,3.1775,3.1780,3.1765,3.1765,8
2010-05-06,13:05:00,3.1755,3.1755,3.1695,3.1700,64
2010-05-06,13:10:00,3.1695,3.1700,3.1630,3.1655,64
2010-05-06,13:15:00,3.1645,3.1675,3.1640,3.1675,28
2010-05-06,13:20:00,3.1660,3.1660,3.1605,3.1605,74
2010-05-06,13:25:00,3.1615,3.1625,3.1555,3.1600,141
2010-05-06,13:30:00,3.1605,3.1645,3.1580,3.1625,57
2010-05-06,13:35:00,3.1620,3.1695,3.1615,3.1685,79
2010-05-06,13:40:00,3.1690,3.1730,3.1665,3.1730,103
2010-05-06,13:45:00,3.1730,3.1755,3.1710,3.1710,98
2010-05-06,13:50:00,3.1710,3.1725,3.1665,3.1670,137
2010-05-06,13:55:00,3.1670,3.1720,3.1670,3.1720,62
2010-05-06,14:00:00,3.1715,3.1750,3.1710,3.1720,66
2010-05-06,14:05:00,3.1720,3.1765,3.1685,3.1730,119
2010-05-06,14:10:00,3.1710,3.1730,3.1675,3.1715,66
2010-05-06,14:15:00,3.1700,3.1700,3.1570,3.1570,79
2010-05-06,14:20:00,3.1585,3.1600,3.1520,3.1525,212
2010-05-06,14:25:00,3.1525,3.1600,3.1525,3.1590,337
2010-05-06,14:30:00,3.1585,3.1595,3.1565,3.1585,162
2010-05-06,14:35:00,3.1585,3.1585,3.1480,3.1500,204
2010-05-06,14:40:00,3.1500,3.1520,3.1450,3.1510,171
2010-05-06,14:45:00,3.1520,3.1555,3.1510,3.1545,83
2010-05-06,14:50:00,3.1540,3.1550,3.1415,3.1420,161
2010-05-06,14:55:00,3.1415,3.1440,3.1315,3.1320,226
2010-05-06,15:00:00,3.1325,3.1325,3.1145,3.1175,536
2010-05-06,15:05:00,3.1185,3.1260,3.1135,3.1145,351
2010-05-06,15:10:00,3.1145,3.1200,3.1090,3.1170,418
2010-05-06,15:15:00,3.1170,3.1170,3.1015,3.1015,224
2010-05-06,15:20:00,3.1015,3.1085,3.0930,3.1065,312
2010-05-06,15:25:00,3.1070,3.1290,3.1070,3.1270,248
2010-05-06,15:30:00,3.1275,3.1285,3.1205,3.1210,239
2010-05-06,15:35:00,3.1205,3.1330,3.1205,3.1330,219
2010-05-06,15:40:00,3.1330,3.1360,3.1295,3.1320,194
2010-05-06,15:45:00,3.1320,3.1355,3.1280,3.1355,62
2010-05-06,15:50:00,3.1355,3.1410,3.1340,3.1410,180
2010-05-06,15:55:00,3.1425,3.1505,3.1420,3.1420,261
2010-05-06,16:00:00,3.1415,3.1425,3.1310,3.1410,209
2010-05-06,16:05:00,3.1415,3.1455,3.1320,3.1360,205
2010-05-06,16:10:00,3.1360,3.1405,3.1320,3.1365,104
2010-05-06,16:15:00,3.1360,3.1380,3.1330,3.1345,74
2010-05-06,16:20:00,3.1355,3.1470,3.1325,3.1460,129
2010-05-06,16:25:00,3.1460,3.1475,3.1400,3.1420,107
2010-05-06,16:30:00,3.1450,3.1630,3.1450,3.1610,222
2010-05-06,16:35:00,3.1620,3.1620,3.1515,3.1520,97
2010-05-06,16:40:00,3.1515,3.1525,3.1465,3.1470,66
2010-05-06,16:45:00,3.1480,3.1490,3.1415,3.1465,74
2010-05-06,16:50:00,3.1475,3.1630,3.1475,3.1630,147
2010-05-06,16:55:00,3.1625,3.1745,3.1625,3.1740,308
2010-05-06,17:00:00,3.1735,3.1740,3.1645,3.1665,231
2010-05-06,17:05:00,3.1655,3.1655,3.1565,3.1600,190
2010-05-06,17:10:00,3.1600,3.1645,3.1600,3.1605,90
2010-05-06,17:15:00,3.1605,3.1625,3.1570,3.1570,240
2010-05-06,17:20:00,3.1555,3.1555,3.1450,3.1495,189
2010-05-06,17:25:00,3.1495,3.1545,3.1455,3.1455,109
2010-05-06,17:30:00,3.1460,3.1525,3.1430,3.1500,169
2010-05-06,17:35:00,3.1485,3.1600,3.1470,3.1545,204
2010-05-06,17:40:00,3.1535,3.1575,3.1530,3.1530,179
2010-05-06,17:45:00,3.1535,3.1555,3.1525,3.1550,79
2010-05-06,17:50:00,3.1545,3.1565,3.1525,3.1550,158
2010-05-06,17:55:00,3.1555,3.1555,3.1520,3.1535,90
2010-05-06,18:00:00,3.1545,3.1645,3.1540,3.1615,272
2010-05-06,18:05:00,3.1625,3.1645,3.1580,3.1640,109
2010-05-06,18:10:00,3.1650,3.1660,3.1580,3.1585,82
2010-05-06,18:15:00,3.1575,3.1600,3.1570,3.1585,120
2010-05-06,18:20:00,3.1585,3.1600,3.1580,3.1600,164
2010-05-06,18:25:00,3.1630,3.1710,3.1630,3.1705,125
2010-05-06,18:30:00,3.1700,3.1740,3.1680,3.1730,192
2010-05-06,18:35:00,3.1735,3.1810,3.1725,3.1805,322
2010-05-06,18:40:00,3.1820,3.1890,3.1810,3.1870,223
2010-05-06,18:45:00,3.1875,3.1880,3.1750,3.1750,279
2010-05-06,18:50:00,3.1760,3.1770,3.1705,3.1745,160
2010-05-06,18:55:00,3.1750,3.1770,3.1690,3.1700,165
2010-05-06,19:00:00,3.1695,3.1735,3.1660,3.1730,183
2010-05-06,19:05:00,3.1740,3.1755,3.1625,3.1625,240
2010-05-06,19:10:00,3.1620,3.1665,3.1590,3.1660,238
2010-05-06,19:15:00,3.1660,3.1680,3.1510,3.1550,626
2010-05-06,19:20:00,3.1550,3.1570,3.1485,3.1520,317
2010-05-06,19:25:00,3.1540,3.1595,3.1505,3.1595,339
2010-05-06,19:30:00,3.1595,3.1630,3.1510,3.1575,351
2010-05-06,19:35:00,3.1585,3.1685,3.1585,3.1650,356
2010-05-06,19:40:00,3.1650,3.1655,3.1510,3.1515,313
2010-05-06,19:45:00,3.1510,3.1525,3.1400,3.1440,423
2010-05-06,19:50:00,3.1445,3.1540,3.1435,3.1475,287
2010-05-06,19:55:00,3.1470,3.1490,3.1380,3.1390,263
2010-05-06,20:00:00,3.1400,3.1410,3.1280,3.1330,432
2010-05-06,20:05:00,3.1340,3.1350,3.1120,3.1130,541
2010-05-06,20:10:00,3.1120,3.1265,3.1095,3.1245,681
2010-05-06,20:15:00,3.1245,3.1390,3.1210,3.1295,843
2010-05-06,20:20:00,3.1300,3.1340,3.1240,3.1270,436
2010-05-06,20:25:00,3.1280,3.1400,3.1245,3.1365,499
2010-05-06,20:30:00,3.1370,3.1400,3.1335,3.1340,714
2010-05-06,20:35:00,3.1340,3.1450,3.1340,3.1385,417
2010-05-06,20:40:00,3.1390,3.1390,3.1315,3.1325,288
2010-05-06,20:45:00,3.1325,3.1450,3.1180,3.1400,835
2010-05-06,20:50:00,3.1400,3.1440,3.1265,3.1270,526
2010-05-06,20:55:00,3.1275,3.1275,3.1150,3.1185,775
2010-05-06,21:00:00,3.1180,3.1400,3.1170,3.1360,660
2010-05-06,21:05:00,3.1365,3.1445,3.1285,3.1375,353
2010-05-06,21:10:00,3.1365,3.1385,3.1270,3.1300,222
2010-05-06,21:15:00,3.1310,3.1365,3.1230,3.1325,391
2010-05-06,21:20:00,3.1340,3.1505,3.1300,3.1495,432
2010-05-06,21:25:00,3.1495,3.1495,3.1415,3.1425,184
2010-05-06,21:30:00,3.1435,3.1500,3.1415,3.1490,270
2010-05-06,21:35:00,3.1505,3.1530,3.1450,3.1480,671
2010-05-06,21:40:00,3.1495,3.1530,3.1410,3.1485,615
2010-05-06,21:45:00,3.1485,3.1510,3.1300,3.1345,705
2010-05-06,21:50:00,3.1355,3.1455,3.1340,3.1390,297
2010-05-06,21:55:00,3.1385,3.1470,3.1370,3.1430,286
2010-05-06,22:00:00,3.1420,3.1530,3.1370,3.1485,514
2010-05-06,22:05:00,3.1485,3.1555,3.1415,3.1435,827
2010-05-06,22:10:00,3.1440,3.1455,3.1370,3.1420,383
2010-05-06,22:15:00,3.1415,3.1575,3.1390,3.1510,419
2010-05-06,22:20:00,3.1510,3.1550,3.1425,3.1425,345
2010-05-06,22:25:00,3.1425,3.1450,3.1310,3.1315,315
2010-05-06,22:30:00,3.1310,3.1330,3.1260,3.1320,338
2010-05-06,22:35:00,3.1320,3.1370,3.1270,3.1370,409
2010-05-06,22:40:00,3.1375,3.1435,3.1310,3.1310,350
2010-05-06,22:45:00,3.1300,3.1365,3.1235,3.1360,442
2010-05-06,22:50:00,3.1350,3.1380,3.1295,3.1300,319
2010-05-06,22:55:00,3.1300,3.1315,3.1215,3.1295,427
2010-05-06,23:00:00,3.1290,3.1305,3.1215,3.1260,395
2010-05-06,23:05:00,3.1255,3.1275,3.1205,3.1250,377
2010-05-06,23:10:00,3.1250,3.1250,3.1160,3.1215,568
2010-05-06,23:15:00,3.1220,3.1295,3.1150,3.1275,481
2010-05-06,23:20:00,3.1285,3.1355,3.1280,3.1340,191
2010-05-06,23:25:00,3.1335,3.1425,3.1330,3.1385,214
2010-05-06,23:30:00,3.1370,3.1425,3.1355,3.1405,246
2010-05-06,23:35:00,3.1420,3.1425,3.1365,3.1420,434
2010-05-06,23:40:00,3.1420,3.1420,3.1285,3.1325,335
2010-05-06,23:45:00,3.1320,3.1320,3.1240,3.1275,368
2010-05-06,23:50:00,3.1280,3.1485,3.1275,3.1480,557
2010-05-06,23:55:00,3.1475,3.1530,3.1395,3.1460,691
2010-05-07,00:00:00,3.1485,3.1570,3.1455,3.1455,389
2010-05-07,00:05:00,3.1450,3.1525,3.1440,3.1465,350
2010-05-07,00:10:00,3.1475,3.1580,3.1465,3.1510,277
2010-05-07,00:15:00,3.1505,3.1535,3.1450,3.1485,182
2010-05-07,00:20:00,3.1485,3.1520,3.1450,3.1460,230
2010-05-07,00:25:00,3.1455,3.1485,3.1435,3.1480,296
2010-05-07,00:30:00,3.1480,3.1510,3.1475,3.1480,180
2010-05-07,00:35:00,3.1475,3.1475,3.1350,3.1385,492
2010-05-07,00:40:00,3.1390,3.1415,3.1350,3.1385,484
2010-05-07,00:45:00,3.1380,3.1390,3.1330,3.1335,616
2010-05-07,00:50:00,3.1335,3.1340,3.1225,3.1225,728
2010-05-07,00:55:00,3.1225,3.1225,3.1130,3.1200,1635
2010-05-07,01:00:00,3.1200,3.1240,3.1155,3.1225,632
2010-05-07,01:05:00,3.1240,3.1240,3.1165,3.1200,135
2010-05-07,01:10:00,3.1210,3.1220,3.1165,3.1195,90
2010-05-07,01:15:00,3.1200,3.1205,3.1145,3.1160,124
2010-05-07,01:20:00,3.1190,3.1220,3.1130,3.1160,135
2010-05-07,01:25:00,3.1155,3.1200,3.1100,3.1200,149
2010-05-07,01:30:00,3.1200,3.1225,3.1185,3.1225,50
2010-05-07,01:35:00,3.1225,3.1230,3.1125,3.1140,72
2010-05-07,01:40:00,3.1140,3.1190,3.1120,3.1180,64
2010-05-07,01:45:00,3.1190,3.1220,3.1185,3.1185,47
2010-05-07,01:50:00,3.1180,3.1180,3.1155,3.1170,35
2010-05-07,01:55:00,3.1160,3.1165,3.1120,3.1145,134
2010-05-07,02:00:00,3.1140,3.1175,3.1130,3.1135,43
2010-05-07,02:05:00,3.1120,3.1135,3.1025,3.1045,144
2010-05-07,02:10:00,3.1030,3.1040,3.0910,3.1000,212
2010-05-07,02:15:00,3.1000,3.1055,3.0925,3.0950,126
2010-05-07,02:20:00,3.0940,3.0955,3.0705,3.0810,337
2010-05-07,02:25:00,3.0835,3.0880,3.0765,3.0830,132
2010-05-07,02:30:00,3.0805,3.0905,3.0745,3.0900,180
2010-05-07,02:35:00,3.0870,3.0965,3.0845,3.0880,163
2010-05-07,02:40:00,3.0875,3.0990,3.0770,3.0780,302
2010-05-07,02:45:00,3.0775,3.0885,3.0500,3.0600,462
2010-05-07,02:50:00,3.0615,3.0800,3.0540,3.0600,202
2010-05-07,02:55:00,3.0600,3.0760,3.0575,3.0640,127
2010-05-07,03:00:00,3.0605,3.0760,3.0500,3.0675,188
2010-05-07,03:05:00,3.0675,3.0960,3.0675,3.0940,175
2010-05-07,03:10:00,3.0945,3.0950,3.0700,3.0710,178
2010-05-07,03:15:00,3.0735,3.0770,3.0665,3.0710,89
2010-05-07,03:20:00,3.0700,3.0745,3.0650,3.0650,140
2010-05-07,03:25:00,3.0640,3.0700,3.0620,3.0655,81
2010-05-07,03:30:00,3.0690,3.1170,3.0690,3.0750,78
2010-05-07,03:35:00,3.0715,3.0790,3.0710,3.0720,93
2010-05-07,03:40:00,3.0715,3.0750,3.0695,3.0750,33
2010-05-07,03:45:00,3.0740,3.0860,3.0735,3.0825,94
2010-05-07,03:50:00,3.0805,3.0885,3.0735,3.0885,75
2010-05-07,03:55:00,3.0885,3.0910,3.0805,3.0860,126
2010-05-07,04:00:00,3.0845,3.0850,3.0730,3.0775,20
2010-05-07,04:05:00,3.0775,3.0835,3.0730,3.0825,19
2010-05-07,04:10:00,3.0820,3.0830,3.0770,3.0780,32
2010-05-07,04:15:00,3.0805,3.0835,3.0805,3.0835,2
2010-05-07,04:20:00,3.0825,3.0825,3.0805,3.0805,3
2010-05-07,04:25:00,3.0780,3.0780,3.0755,3.0755,13
2010-05-07,04:30:00,3.0755,3.0765,3.0755,3.0765,11
2010-05-07,04:35:00,3.0745,3.0765,3.0745,3.0765,4
2010-05-07,04:40:00,3.0760,3.0770,3.0760,3.0770,3
2010-05-07,04:45:00,3.0755,3.0755,3.0730,3.0730,4
2010-05-07,04:50:00,3.0720,3.0720,3.0705,3.0710,6
2010-05-07,04:55:00,3.0715,3.0715,3.0715,3.0715,1
2010-05-07,05:00:00,3.0715,3.0745,3.0715,3.0740,4
2010-05-07,05:05:00,3.0750,3.0760,3.0750,3.0760,5
2010-05-07,05:10:00,3.0740,3.0740,3.0705,3.0735,6
2010-05-07,05:15:00,3.1170,3.1170,3.1170,3.1170,1
2010-05-07,06:00:00,3.0775,3.0825,3.0760,3.0785,10
2010-05-07,06:05:00,3.0790,3.0815,3.0790,3.0815,7
2010-05-07,06:10:00,3.0810,3.0835,3.0810,3.0835,6
2010-05-07,06:15:00,3.0850,3.0850,3.0800,3.0805,11
2010-05-07,06:20:00,3.0835,3.0835,3.0800,3.0805,11
2010-05-07,06:25:00,3.0810,3.0825,3.0810,3.0825,9
2010-05-07,06:30:00,3.0825,3.0825,3.0820,3.0820,3
2010-05-07,06:35:00,3.0820,3.0820,3.0815,3.0815,5
2010-05-07,06:40:00,3.0815,3.0815,3.0815,3.0815,1
2010-05-07,06:45:00,3.0830,3.0855,3.0830,3.0840,12
2010-05-07,06:50:00,3.0865,3.0890,3.0865,3.0890,5
2010-05-07,06:55:00,3.0885,3.0885,3.0865,3.0865,2
2010-05-07,07:00:00,3.0850,3.0850,3.0835,3.0840,4
2010-05-07,07:05:00,3.0840,3.0860,3.0835,3.0845,11
2010-05-07,07:10:00,3.0845,3.0860,3.0845,3.0860,13
2010-05-07,07:15:00,3.0865,3.0885,3.0850,3.0880,8
2010-05-07,07:20:00,3.0860,3.0885,3.0845,3.0860,10
2010-05-07,07:25:00,3.0860,3.0885,3.0860,3.0885,8
2010-05-07,07:30:00,3.0875,3.0875,3.0845,3.0850,18
2010-05-07,07:35:00,3.0845,3.0915,3.0845,3.0915,12
2010-05-07,07:40:00,3.0925,3.0965,3.0925,3.0960,14
2010-05-07,07:45:00,3.0930,3.0945,3.0930,3.0945,7
2010-05-07,07:50:00,3.0940,3.0950,3.0930,3.0950,14
2010-05-07,07:55:00,3.0950,3.0950,3.0910,3.0945,18
2010-05-07,08:00:00,3.0945,3.0960,3.0935,3.0940,37
2010-05-07,08:05:00,3.0930,3.0970,3.0930,3.0935,30
2010-05-07,08:10:00,3.0960,3.0975,3.0940,3.0955,31
2010-05-07,08:15:00,3.0950,3.0975,3.0930,3.0930,52
2010-05-07,08:20:00,3.0955,3.0955,3.0890,3.0900,99
2010-05-07,08:25:00,3.0905,3.0905,3.0820,3.0820,31
2010-05-07,08:30:00,3.0820,3.0835,3.0775,3.0795,78
2010-05-07,08:35:00,3.0805,3.0805,3.0775,3.0780,54
2010-05-07,08:40:00,3.0780,3.0805,3.0780,3.0805,17
2010-05-07,08:45:00,3.0800,3.0865,3.0785,3.0865,43
2010-05-07,08:50:00,3.0850,3.0880,3.0840,3.0875,25
2010-05-07,08:55:00,3.0865,3.0875,3.0840,3.0875,39
2010-05-07,09:00:00,3.0885,3.1045,3.0885,3.1045,176
2010-05-07,09:05:00,3.1020,3.1030,3.0860,3.0870,179
2010-05-07,09:10:00,3.0870,3.0870,3.0655,3.0665,429
2010-05-07,09:15:00,3.0670,3.0775,3.0630,3.0735,236
2010-05-07,09:20:00,3.0735,3.0840,3.0670,3.0730,99
2010-05-07,09:25:00,3.0745,3.0750,3.0650,3.0695,122
2010-05-07,09:30:00,3.0685,3.0700,3.0655,3.0700,60
2010-05-07,09:35:00,3.0700,3.0725,3.0685,3.0725,18
2010-05-07,09:40:00,3.0720,3.0755,3.0715,3.0745,26
2010-05-07,09:45:00,3.0760,3.0910,3.0760,3.0895,98
2010-05-07,09:50:00,3.0880,3.0880,3.0840,3.0855,19
2010-05-07,09:55:00,3.0845,3.0925,3.0830,3.0895,47
2010-05-07,10:00:00,3.0900,3.0960,3.0900,3.0950,53
2010-05-07,10:05:00,3.0935,3.0970,3.0925,3.0935,48
2010-05-07,10:10:00,3.0935,3.0940,3.0895,3.0940,34
2010-05-07,10:15:00,3.0900,3.0920,3.0900,3.0920,5
2010-05-07,10:20:00,3.0915,3.0925,3.0900,3.0900,10
2010-05-07,10:25:00,3.0895,3.0920,3.0880,3.0920,39
2010-05-07,10:30:00,3.0915,3.0920,3.0885,3.0900,66
2010-05-07,10:35:00,3.0905,3.0915,3.0890,3.0915,65
2010-05-07,10:40:00,3.0920,3.0965,3.0920,3.0950,50
2010-05-07,10:45:00,3.0965,3.1040,3.0965,3.1010,140
2010-05-07,10:50:00,3.0995,3.1000,3.0950,3.0950,89
2010-05-07,10:55:00,3.0950,3.0985,3.0940,3.0960,23
2010-05-07,11:00:00,3.0970,3.0985,3.0885,3.0910,79
2010-05-07,11:05:00,3.0900,3.0930,3.0900,3.0930,37
2010-05-07,11:10:00,3.0910,3.0910,3.0870,3.0895,42
2010-05-07,11:15:00,3.0905,3.0910,3.0895,3.0900,21
2010-05-07,11:20:00,3.0900,3.0930,3.0900,3.0930,42
2010-05-07,11:25:00,3.0935,3.0955,3.0915,3.0930,41
2010-05-07,11:30:00,3.0920,3.0950,3.0920,3.0950,20
2010-05-07,11:35:00,3.0950,3.0950,3.0915,3.0915,14
2010-05-07,11:40:00,3.0920,3.0920,3.0900,3.0905,12
2010-05-07,11:45:00,3.0915,3.0920,3.0900,3.0915,8
2010-05-07,11:50:00,3.0905,3.0970,3.0905,3.0970,16
2010-05-07,11:55:00,3.0935,3.0935,3.0935,3.0935,2
2010-05-07,12:05:00,3.0970,3.1005,3.0950,3.0995,46
2010-05-07,12:10:00,3.0980,3.1000,3.0980,3.1000,9
2010-05-07,12:15:00,3.1000,3.1000,3.0990,3.0990,7
2010-05-07,12:20:00,3.0975,3.1005,3.0975,3.1005,20
2010-05-07,12:25:00,3.1010,3.1050,3.1010,3.1050,45
2010-05-07,12:30:00,3.1035,3.1035,3.0980,3.1000,125
2010-05-07,12:35:00,3.1010,3.1010,3.0990,3.1000,38
2010-05-07,12:40:00,3.0990,3.1000,3.0895,3.0920,79
2010-05-07,12:45:00,3.0920,3.0930,3.0895,3.0915,32
2010-05-07,12:50:00,3.0905,3.0910,3.0885,3.0905,18
2010-05-07,12:55:00,3.0900,3.0925,3.0885,3.0915,30
2010-05-07,13:00:00,3.0910,3.0935,3.0875,3.0875,25
2010-05-07,13:05:00,3.0875,3.0875,3.0830,3.0840,85
2010-05-07,13:10:00,3.0840,3.0895,3.0840,3.0895,62
2010-05-07,13:15:00,3.0895,3.0915,3.0870,3.0915,18
2010-05-07,13:20:00,3.0885,3.0920,3.0860,3.0885,18
2010-05-07,13:25:00,3.0870,3.0870,3.0845,3.0855,36
2010-05-07,13:30:00,3.0840,3.0880,3.0840,3.0860,24
2010-05-07,13:35:00,3.0860,3.0875,3.0765,3.0790,102
2010-05-07,13:40:00,3.0790,3.0790,3.0700,3.0735,210
2010-05-07,13:45:00,3.0730,3.0805,3.0720,3.0790,78
2010-05-07,13:50:00,3.0785,3.0850,3.0770,3.0850,43
2010-05-07,13:55:00,3.0855,3.0890,3.0820,3.0835,87
2010-05-07,14:00:00,3.0850,3.0895,3.0810,3.0830,65
2010-05-07,14:05:00,3.0865,3.0870,3.0830,3.0845,41
2010-05-07,14:10:00,3.0840,3.0845,3.0815,3.0820,29
2010-05-07,14:15:00,3.0810,3.0860,3.0800,3.0830,62
2010-05-07,14:20:00,3.0820,3.0840,3.0795,3.0795,76
2010-05-07,14:25:00,3.0795,3.0850,3.0775,3.0780,74
2010-05-07,14:30:00,3.0775,3.0805,3.0715,3.0790,90
2010-05-07,14:35:00,3.0790,3.0790,3.0745,3.0785,19
2010-05-07,14:40:00,3.0740,3.0740,3.0705,3.0725,84
2010-05-07,14:45:00,3.0720,3.0720,3.0630,3.0645,142
2010-05-07,14:50:00,3.0670,3.0685,3.0620,3.0640,119
2010-05-07,14:55:00,3.0640,3.0670,3.0640,3.0650,78
2010-05-07,15:00:00,3.0660,3.0710,3.0640,3.0685,148
2010-05-07,15:05:00,3.0685,3.0770,3.0685,3.0770,124
2010-05-07,15:10:00,3.0760,3.0855,3.0745,3.0855,58
2010-05-07,15:15:00,3.0860,3.0905,3.0840,3.0845,126
2010-05-07,15:20:00,3.0835,3.0840,3.0815,3.0835,56
2010-05-07,15:25:00,3.0830,3.0855,3.0805,3.0830,90
2010-05-07,15:30:00,3.0825,3.0980,3.0825,3.0970,157
2010-05-07,15:35:00,3.0970,3.1020,3.0955,3.1015,254
2010-05-07,15:40:00,3.1020,3.1020,3.0975,3.0995,135
2010-05-07,15:45:00,3.0990,3.1050,3.0990,3.1050,115
2010-05-07,15:50:00,3.1050,3.1075,3.0995,3.0995,172
2010-05-07,15:55:00,3.1000,3.1010,3.0955,3.0990,130
2010-05-07,16:00:00,3.0990,3.1035,3.0960,3.1035,112
2010-05-07,16:05:00,3.1040,3.1200,3.1035,3.1190,164
2010-05-07,16:10:00,3.1200,3.1250,3.1105,3.1105,270
2010-05-07,16:15:00,3.1110,3.1185,3.1110,3.1185,174
2010-05-07,16:20:00,3.1175,3.1250,3.1170,3.1180,76
2010-05-07,16:25:00,3.1190,3.1200,3.1150,3.1150,69
2010-05-07,16:30:00,3.1150,3.1165,3.1100,3.1105,148
2010-05-07,16:35:00,3.1100,3.1140,3.1100,3.1135,96
2010-05-07,16:40:00,3.1135,3.1170,3.1105,3.1105,43
2010-05-07,16:45:00,3.1105,3.1155,3.1100,3.1130,39
2010-05-07,16:50:00,3.1130,3.1150,3.1120,3.1145,38
2010-05-07,16:55:00,3.1135,3.1145,3.1100,3.1135,45
2010-05-07,17:00:00,3.1145,3.1200,3.1140,3.1150,109
2010-05-07,17:05:00,3.1145,3.1145,3.1100,3.1100,146
2010-05-07,17:10:00,3.1115,3.1155,3.1105,3.1115,57
2010-05-07,17:15:00,3.1120,3.1145,3.1120,3.1135,40
2010-05-07,17:20:00,3.1140,3.1175,3.1110,3.1170,103
2010-05-07,17:25:00,3.1170,3.1190,3.1145,3.1145,35
2010-05-07,17:30:00,3.1160,3.1165,3.1125,3.1150,75
2010-05-07,17:35:00,3.1160,3.1195,3.1150,3.1195,41
2010-05-07,17:40:00,3.1170,3.1250,3.1165,3.1240,86
2010-05-07,17:45:00,3.1235,3.1250,3.1190,3.1245,73
2010-05-07,17:50:00,3.1230,3.1245,3.1205,3.1225,78
2010-05-07,17:55:00,3.1210,3.1225,3.1170,3.1225,78
2010-05-07,18:00:00,3.1195,3.1270,3.1195,3.1250,71
2010-05-07,18:05:00,3.1275,3.1350,3.1260,3.1260,139
2010-05-07,18:10:00,3.1275,3.1285,3.1215,3.1215,56
2010-05-07,18:15:00,3.1215,3.1220,3.1180,3.1195,75
2010-05-07,18:20:00,3.1200,3.1200,3.1115,3.1125,113
2010-05-07,18:25:00,3.1125,3.1215,3.1125,3.1170,71
2010-05-07,18:30:00,3.1170,3.1205,3.1160,3.1200,77
2010-05-07,18:35:00,3.1195,3.1235,3.1185,3.1205,78
2010-05-07,18:40:00,3.1205,3.1235,3.1200,3.1235,56
2010-05-07,18:45:00,3.1225,3.1235,3.1180,3.1185,99
2010-05-07,18:50:00,3.1200,3.1215,3.1185,3.1210,123
2010-05-07,18:55:00,3.1210,3.1210,3.1160,3.1200,124
2010-05-07,19:00:00,3.1215,3.1270,3.1205,3.1225,144
2010-05-07,19:05:00,3.1225,3.1245,3.1200,3.1245,98
2010-05-07,19:10:00,3.1235,3.1330,3.1230,3.1255,199
2010-05-07,19:15:00,3.1265,3.1310,3.1260,3.1270,58
2010-05-07,19:20:00,3.1265,3.1290,3.1250,3.1285,103
2010-05-07,19:25:00,3.1285,3.1325,3.1260,3.1265,202
2010-05-07,19:30:00,3.1280,3.1300,3.1235,3.1290,116
2010-05-07,19:35:00,3.1295,3.1320,3.1225,3.1225,160
2010-05-07,19:40:00,3.1250,3.1300,3.1250,3.1295,103
2010-05-07,19:45:00,3.1300,3.1300,3.1245,3.1275,50
2010-05-07,19:50:00,3.1280,3.1280,3.1210,3.1250,102
2010-05-07,19:55:00,3.1245,3.1275,3.1205,3.1220,125
2010-05-07,20:00:00,3.1215,3.1215,3.1170,3.1180,132
2010-05-07,20:05:00,3.1180,3.1195,3.1135,3.1155,222
2010-05-07,20:10:00,3.1155,3.1210,3.1145,3.1190,402
2010-05-07,20:15:00,3.1195,3.1210,3.1160,3.1200,191
2010-05-07,20:20:00,3.1185,3.1240,3.1185,3.1205,245
2010-05-07,20:25:00,3.1215,3.1295,3.1210,3.1280,201
2010-05-07,20:30:00,3.1280,3.1400,3.1200,3.1285,992
2010-05-07,20:35:00,3.1295,3.1295,3.1140,3.1170,586
2010-05-07,20:40:00,3.1170,3.1280,3.1155,3.1245,364
2010-05-07,20:45:00,3.1255,3.1295,3.1210,3.1240,370
2010-05-07,20:50:00,3.1250,3.1300,3.1190,3.1235,253
2010-05-07,20:55:00,3.1230,3.1305,3.1220,3.1250,241
2010-05-07,21:00:00,3.1235,3.1290,3.1190,3.1290,366
2010-05-07,21:05:00,3.1285,3.1285,3.1200,3.1235,264
2010-05-07,21:10:00,3.1240,3.1255,3.1200,3.1225,252
2010-05-07,21:15:00,3.1230,3.1255,3.1180,3.1235,245
2010-05-07,21:20:00,3.1230,3.1245,3.1140,3.1150,269
2010-05-07,21:25:00,3.1150,3.1150,3.1075,3.1110,312
2010-05-07,21:30:00,3.1115,3.1135,3.1015,3.1115,669
2010-05-07,21:35:00,3.1090,3.1280,3.1035,3.1180,436
2010-05-07,21:40:00,3.1185,3.1225,3.1105,3.1135,342
2010-05-07,21:45:00,3.1135,3.1160,3.1045,3.1070,437
2010-05-07,21:50:00,3.1065,3.1185,3.1025,3.1080,393
2010-05-07,21:55:00,3.1070,3.1115,3.1040,3.1075,211
2010-05-07,22:00:00,3.1055,3.1095,3.0825,3.0830,549
2010-05-07,22:05:00,3.0835,3.0930,3.0800,3.0900,511
2010-05-07,22:10:00,3.0900,3.0910,3.0795,3.0840,749
2010-05-07,22:15:00,3.0835,3.0900,3.0815,3.0835,331
2010-05-07,22:20:00,3.0830,3.0895,3.0765,3.0860,705
2010-05-07,22:25:00,3.0855,3.0885,3.0680,3.0850,1864
2010-05-07,22:30:00,3.0850,3.0910,3.0850,3.0885,678
2010-05-07,22:35:00,3.0865,3.0950,3.0860,3.0915,368
2010-05-07,22:40:00,3.0905,3.0910,3.0835,3.0875,801
2010-05-07,22:45:00,3.0885,3.1100,3.0840,3.1065,620
2010-05-07,22:50:00,3.1075,3.1315,3.0990,3.1265,1150
2010-05-07,22:55:00,3.1265,3.1270,3.1200,3.1225,670
2010-05-07,23:00:00,3.1215,3.1235,3.1200,3.1210,400
2010-05-07,23:05:00,3.1210,3.1540,3.1210,3.1505,1056
2010-05-07,23:10:00,3.1510,3.1785,3.1440,3.1705,1602
2010-05-07,23:15:00,3.1695,3.1790,3.1550,3.1680,1058
2010-05-07,23:20:00,3.1685,3.1730,3.1520,3.1540,739
2010-05-07,23:25:00,3.1540,3.1550,3.1440,3.1510,368
2010-05-07,23:30:00,3.1505,3.1650,3.1460,3.1575,611
2010-05-07,23:35:00,3.1565,3.1620,3.1515,3.1565,343
2010-05-07,23:40:00,3.1565,3.1575,3.1510,3.1540,274
2010-05-07,23:45:00,3.1535,3.1640,3.1520,3.1555,531
2010-05-07,23:50:00,3.1570,3.1605,3.1465,3.1465,440
2010-05-07,23:55:00,3.1460,3.1535,3.1450,3.1525,376
2010-05-08,00:00:00,3.1535,3.1540,3.1430,3.1460,393
2010-05-08,00:05:00,3.1460,3.1575,3.1460,3.1575,131
2010-05-08,00:10:00,3.1580,3.1665,3.1580,3.1660,351
2010-05-08,00:15:00,3.1665,3.1685,3.1560,3.1620,302
2010-05-08,00:20:00,3.1630,3.1650,3.1560,3.1560,207
2010-05-08,00:25:00,3.1555,3.1585,3.1485,3.1530,294
2010-05-08,00:30:00,3.1510,3.1530,3.1445,3.1500,160
2010-05-08,00:35:00,3.1500,3.1565,3.1500,3.1525,141
2010-05-08,00:40:00,3.1520,3.1560,3.1510,3.1515,155
2010-05-08,00:45:00,3.1515,3.1550,3.1475,3.1500,186
2010-05-08,00:50:00,3.1515,3.1565,3.1460,3.1500,318
2010-05-08,00:55:00,3.1475,3.1490,3.1415,3.1430,549
2010-05-08,01:00:00,3.1420,3.1430,3.1335,3.1370,247
2010-05-08,01:05:00,3.1370,3.1385,3.1345,3.1350,81
2010-05-08,01:10:00,3.1355,3.1355,3.1305,3.1305,195
2010-05-08,01:15:00,3.1320,3.1460,3.1310,3.1365,106
2010-05-08,01:20:00,3.1390,3.1390,3.1310,3.1350,68
2010-05-08,01:25:00,3.1350,3.1360,3.1310,3.1320,104
2010-05-08,01:30:00,3.1315,3.1400,3.1280,3.1395,90
2010-05-08,01:35:00,3.1400,3.1400,3.1340,3.1340,32
2010-05-08,01:40:00,3.1350,3.1410,3.1350,3.1405,55
2010-05-08,01:45:00,3.1410,3.1445,3.1370,3.1380,67
2010-05-08,01:50:00,3.1375,3.1375,3.1350,3.1370,55
2010-05-08,01:55:00,3.1355,3.1400,3.1355,3.1380,65
2010-05-08,02:00:00,3.1380,3.1390,3.1355,3.1355,38
2010-05-08,02:05:00,3.1350,3.1355,3.1315,3.1325,13
2010-05-08,02:10:00,3.1330,3.1330,3.1230,3.1230,79
2010-05-08,02:15:00,3.1245,3.1325,3.1245,3.1325,16
2010-05-08,02:20:00,3.1325,3.1345,3.1310,3.1315,37
2010-05-08,02:25:00,3.1310,3.1400,3.1300,3.1400,50
2010-05-08,02:30:00,3.1395,3.1450,3.1340,3.1395,39
2010-05-08,02:35:00,3.1425,3.1445,3.1390,3.1445,14
2010-05-08,02:40:00,3.1430,3.1490,3.1430,3.1470,38
2010-05-08,02:45:00,3.1455,3.1470,3.1420,3.1420,8
2010-05-08,02:50:00,3.1400,3.1415,3.1370,3.1410,18
2010-05-08,02:55:00,3.1395,3.1400,3.1370,3.1385,89
2010-05-08,03:00:00,3.1375,3.1375,3.1320,3.1360,26
2010-05-08,03:05:00,3.1350,3.1370,3.1325,3.1360,9
2010-05-08,03:10:00,3.1360,3.1380,3.1345,3.1380,16
2010-05-08,03:15:00,3.1350,3.1460,3.1335,3.1440,22
2010-05-08,03:20:00,3.1445,3.1470,3.1445,3.1470,8
2010-05-08,03:25:00,3.1480,3.1480,3.1455,3.1455,3
2010-05-08,03:30:00,3.1445,3.1455,3.1385,3.1385,18
2010-05-08,03:35:00,3.1410,3.1450,3.1405,3.1450,11
2010-05-08,03:40:00,3.1460,3.1510,3.1460,3.1495,31
2010-05-08,03:45:00,3.1500,3.1500,3.1490,3.1500,14
2010-05-08,03:50:00,3.1495,3.1500,3.1460,3.1490,39
2010-05-08,03:55:00,3.1500,3.1510,3.1500,3.1510,20
2010-05-08,04:00:00,3.1505,3.1505,3.1500,3.1500,21
2010-05-08,04:05:00,3.1515,3.1515,3.1430,3.1430,17
2010-05-08,04:10:00,3.1435,3.1435,3.1425,3.1425,2
2010-05-08,04:15:00,3.1445,3.1500,3.1445,3.1500,15
2010-05-08,04:20:00,3.1500,3.1530,3.1455,3.1525,20
2010-05-08,04:25:00,3.1525,3.1525,3.1525,3.1525,3
2010-05-08,04:30:00,3.1525,3.1525,3.1495,3.1495,7
2010-05-08,04:40:00,3.1490,3.1495,3.1475,3.1475,10
2010-05-08,04:45:00,3.1475,3.1475,3.1445,3.1445,4
2010-05-08,04:50:00,3.1460,3.1460,3.1445,3.1445,5
2010-05-08,04:55:00,3.1470,3.1470,3.1460,3.1460,4
2010-05-08,05:05:00,3.1485,3.1520,3.1485,3.1520,3
2010-05-08,05:10:00,3.1490,3.1525,3.1490,3.1520,6
2010-05-08,05:15:00,3.1445,3.1445,3.1445,3.1445,1
2010-05-10,06:00:00,3.1905,3.2070,3.1800,3.1845,189
2010-05-10,06:05:00,3.1845,3.2020,3.1845,3.1975,49
2010-05-10,06:10:00,3.1975,3.1985,3.1850,3.1850,51
2010-05-10,06:15:00,3.1875,3.1930,3.1860,3.1895,29
2010-05-10,06:20:00,3.1900,3.1905,3.1855,3.1875,15
2010-05-10,06:25:00,3.1880,3.1885,3.1880,3.1885,3
2010-05-10,06:30:00,3.1895,3.1905,3.1880,3.1880,56
2010-05-10,06:35:00,3.1865,3.1880,3.1860,3.1860,12
2010-05-10,06:40:00,3.1870,3.1875,3.1870,3.1875,13
2010-05-10,06:45:00,3.1875,3.1905,3.1875,3.1900,45
2010-05-10,06:50:00,3.1900,3.1910,3.1895,3.1895,69
2010-05-10,06:55:00,3.1850,3.1850,3.1840,3.1840,2
2010-05-10,07:00:00,3.1835,3.1850,3.1835,3.1850,11
2010-05-10,07:05:00,3.1875,3.1905,3.1875,3.1900,56
2010-05-10,07:10:00,3.1900,3.1910,3.1885,3.1900,82
2010-05-10,07:15:00,3.1900,3.1900,3.1885,3.1885,10
2010-05-10,07:20:00,3.1875,3.1875,3.1875,3.1875,1
2010-05-10,07:25:00,3.1880,3.1885,3.1830,3.1830,8
2010-05-10,07:30:00,3.1865,3.1880,3.1830,3.1830,27
2010-05-10,07:35:00,3.1835,3.1835,3.1835,3.1835,5
2010-05-10,07:40:00,3.1830,3.1855,3.1830,3.1855,32
2010-05-10,07:45:00,3.1860,3.1900,3.1850,3.1900,29
2010-05-10,07:50:00,3.1890,3.1895,3.1850,3.1850,11
2010-05-10,07:55:00,3.1865,3.1900,3.1865,3.1900,37
2010-05-10,08:00:00,3.1885,3.1900,3.1830,3.1835,62
2010-05-10,08:05:00,3.1850,3.1865,3.1830,3.1860,76
2010-05-10,08:10:00,3.1850,3.1900,3.1850,3.1890,55
2010-05-10,08:15:00,3.1885,3.1950,3.1880,3.1920,67
2010-05-10,08:20:00,3.1930,3.1980,3.1920,3.1930,45
2010-05-10,08:25:00,3.1950,3.1955,3.1910,3.1930,110
2010-05-10,08:30:00,3.1930,3.1995,3.1930,3.1960,99
2010-05-10,08:35:00,3.1960,3.2140,3.1955,3.2140,157
2010-05-10,08:40:00,3.2115,3.2140,3.2075,3.2100,118
2010-05-10,08:45:00,3.2080,3.2095,3.1995,3.2005,133
2010-05-10,08:50:00,3.2025,3.2025,3.1925,3.1980,109
2010-05-10,08:55:00,3.1970,3.1970,3.1835,3.1855,120
2010-05-10,09:00:00,3.1835,3.1860,3.1750,3.1775,172
2010-05-10,09:05:00,3.1765,3.1785,3.1710,3.1720,190
2010-05-10,09:10:00,3.1720,3.1730,3.1700,3.1710,49
2010-05-10,09:15:00,3.1710,3.1760,3.1700,3.1760,168
2010-05-10,09:20:00,3.1760,3.1780,3.1735,3.1760,137
2010-05-10,09:25:00,3.1760,3.1825,3.1750,3.1825,75
2010-05-10,09:30:00,3.1820,3.1825,3.1800,3.1810,55
2010-05-10,09:35:00,3.1805,3.1805,3.1750,3.1750,33
2010-05-10,09:40:00,3.1750,3.1770,3.1725,3.1740,41
2010-05-10,09:45:00,3.1750,3.1785,3.1750,3.1770,41
2010-05-10,09:50:00,3.1770,3.1825,3.1750,3.1825,68
2010-05-10,09:55:00,3.1830,3.1845,3.1805,3.1830,69
2010-05-10,10:00:00,3.1830,3.1860,3.1820,3.1845,14
2010-05-10,10:05:00,3.1845,3.1875,3.1820,3.1850,40
2010-05-10,10:10:00,3.1850,3.1850,3.1845,3.1850,14
2010-05-10,10:15:00,3.1830,3.1850,3.1820,3.1830,21
2010-05-10,10:20:00,3.1805,3.1850,3.1800,3.1845,35
2010-05-10,10:25:00,3.1835,3.1835,3.1830,3.1835,4
2010-05-10,10:30:00,3.1850,3.1850,3.1810,3.1815,5
2010-05-10,10:35:00,3.1805,3.1805,3.1770,3.1770,19
2010-05-10,10:40:00,3.1790,3.1800,3.1770,3.1775,8
2010-05-10,10:45:00,3.1790,3.1800,3.1785,3.1800,9
2010-05-10,10:50:00,3.1785,3.1785,3.1765,3.1765,10
2010-05-10,10:55:00,3.1730,3.1730,3.1695,3.1700,23
2010-05-10,11:00:00,3.1700,3.1715,3.1665,3.1710,64
2010-05-10,11:05:00,3.1695,3.1740,3.1680,3.1715,15
2010-05-10,11:10:00,3.1715,3.1720,3.1715,3.1720,5
2010-05-10,11:15:00,3.1750,3.1765,3.1745,3.1745,4
2010-05-10,11:20:00,3.1770,3.1820,3.1770,3.1820,21
2010-05-10,11:25:00,3.1830,3.1840,3.1820,3.1820,17
2010-05-10,11:30:00,3.1820,3.1870,3.1820,3.1870,64
2010-05-10,11:35:00,3.1855,3.1870,3.1850,3.1860,9
2010-05-10,11:40:00,3.1860,3.1860,3.1855,3.1860,13
2010-05-10,11:45:00,3.1860,3.1860,3.1860,3.1860,1
2010-05-10,11:50:00,3.1850,3.1870,3.1840,3.1870,7
2010-05-10,11:55:00,3.1835,3.1890,3.1835,3.1880,28
2010-05-10,12:00:00,3.1890,3.1950,3.1890,3.1915,90
2010-05-10,12:05:00,3.1925,3.1930,3.1925,3.1930,9
2010-05-10,12:10:00,3.1935,3.2010,3.1920,3.2010,56
2010-05-10,12:15:00,3.2000,3.2050,3.2000,3.2050,29
2010-05-10,12:20:00,3.2040,3.2040,3.2015,3.2015,5
2010-05-10,12:25:00,3.2020,3.2030,3.2010,3.2025,20
2010-05-10,12:30:00,3.2040,3.2100,3.2030,3.2095,132
2010-05-10,12:35:00,3.2100,3.2100,3.2075,3.2095,68
2010-05-10,12:40:00,3.2090,3.2100,3.2075,3.2080,73
2010-05-10,12:45:00,3.2075,3.2120,3.2075,3.2120,116
2010-05-10,12:50:00,3.2120,3.2140,3.2110,3.2125,47
2010-05-10,12:55:00,3.2135,3.2160,3.2130,3.2145,72
2010-05-10,13:00:00,3.2145,3.2160,3.2140,3.2150,59
2010-05-10,13:05:00,3.2150,3.2150,3.2115,3.2125,45
2010-05-10,13:10:00,3.2115,3.2150,3.2100,3.2120,51
2010-05-10,13:15:00,3.2115,3.2130,3.2110,3.2130,38
2010-05-10,13:20:00,3.2130,3.2140,3.2120,3.2135,34
2010-05-10,13:25:00,3.2130,3.2140,3.2075,3.2090,50
2010-05-10,13:30:00,3.2090,3.2095,3.2020,3.2030,110
2010-05-10,13:35:00,3.2035,3.2090,3.2030,3.2080,90
2010-05-10,13:40:00,3.2075,3.2120,3.2075,3.2100,38
2010-05-10,13:45:00,3.2090,3.2155,3.2085,3.2125,97
2010-05-10,13:50:00,3.2125,3.2125,3.2090,3.2110,32
2010-05-10,13:55:00,3.2115,3.2125,3.2090,3.2095,43
2010-05-10,14:00:00,3.2110,3.2130,3.2085,3.2125,54
2010-05-10,14:05:00,3.2125,3.2155,3.2125,3.2155,89
2010-05-10,14:10:00,3.2150,3.2150,3.2125,3.2135,35
2010-05-10,14:15:00,3.2135,3.2150,3.2095,3.2095,46
2010-05-10,14:20:00,3.2100,3.2155,3.2100,3.2105,70
2010-05-10,14:25:00,3.2105,3.2125,3.2100,3.2110,74
2010-05-10,14:30:00,3.2105,3.2145,3.2100,3.2145,83
2010-05-10,14:35:00,3.2145,3.2175,3.2135,3.2170,109
2010-05-10,14:40:00,3.2160,3.2180,3.2150,3.2150,32
2010-05-10,14:45:00,3.2150,3.2160,3.2090,3.2145,76
2010-05-10,14:50:00,3.2140,3.2195,3.2120,3.2195,74
2010-05-10,14:55:00,3.2190,3.2195,3.2120,3.2120,86
2010-05-10,15:00:00,3.2120,3.2125,3.2055,3.2070,131
2010-05-10,15:05:00,3.2070,3.2100,3.2055,3.2065,101
2010-05-10,15:10:00,3.2070,3.2150,3.2070,3.2130,104
2010-05-10,15:15:00,3.2130,3.2170,3.2120,3.2170,42
2010-05-10,15:20:00,3.2170,3.2280,3.2150,3.2260,293
2010-05-10,15:25:00,3.2270,3.2280,3.2250,3.2260,71
2010-05-10,15:30:00,3.2260,3.2325,3.2255,3.2320,153
2010-05-10,15:35:00,3.2325,3.2340,3.2305,3.2330,148
2010-05-10,15:40:00,3.2325,3.2360,3.2325,3.2360,88
2010-05-10,15:45:00,3.2365,3.2430,3.2365,3.2395,112
2010-05-10,15:50:00,3.2395,3.2420,3.2360,3.2370,134
2010-05-10,15:55:00,3.2375,3.2395,3.2365,3.2365,144
2010-05-10,16:00:00,3.2355,3.2370,3.2300,3.2335,112
2010-05-10,16:05:00,3.2345,3.2375,3.2320,3.2360,83
2010-05-10,16:10:00,3.2355,3.2380,3.2330,3.2380,56
2010-05-10,16:15:00,3.2390,3.2450,3.2385,3.2450,227
2010-05-10,16:20:00,3.2460,3.2500,3.2460,3.2490,204
2010-05-10,16:25:00,3.2475,3.2500,3.2470,3.2490,88
2010-05-10,16:30:00,3.2485,3.2510,3.2440,3.2500,159
2010-05-10,16:35:00,3.2500,3.2500,3.2385,3.2405,172
2010-05-10,16:40:00,3.2395,3.2410,3.2370,3.2370,68
2010-05-10,16:45:00,3.2385,3.2390,3.2350,3.2365,53
2010-05-10,16:50:00,3.2355,3.2415,3.2355,3.2400,67
2010-05-10,16:55:00,3.2415,3.2455,3.2385,3.2435,106
2010-05-10,17:00:00,3.2410,3.2460,3.2410,3.2440,60
2010-05-10,17:05:00,3.2435,3.2455,3.2425,3.2440,128
2010-05-10,17:10:00,3.2450,3.2465,3.2410,3.2425,65
2010-05-10,17:15:00,3.2430,3.2475,3.2420,3.2455,33
2010-05-10,17:20:00,3.2475,3.2555,3.2470,3.2520,276
2010-05-10,17:25:00,3.2515,3.2550,3.2495,3.2550,63
2010-05-10,17:30:00,3.2555,3.2555,3.2520,3.2535,46
2010-05-10,17:35:00,3.2525,3.2525,3.2505,3.2510,67
2010-05-10,17:40:00,3.2510,3.2510,3.2460,3.2470,35
2010-05-10,17:45:00,3.2455,3.2455,3.2400,3.2410,60
2010-05-10,17:50:00,3.2410,3.2410,3.2345,3.2365,158
2010-05-10,17:55:00,3.2375,3.2400,3.2355,3.2400,83
2010-05-10,18:00:00,3.2385,3.2385,3.2345,3.2350,72
2010-05-10,18:05:00,3.2360,3.2380,3.2350,3.2380,32
2010-05-10,18:10:00,3.2375,3.2385,3.2355,3.2380,33
2010-05-10,18:15:00,3.2380,3.2385,3.2335,3.2335,77
2010-05-10,18:20:00,3.2340,3.2410,3.2340,3.2375,109
2010-05-10,18:25:00,3.2370,3.2420,3.2370,3.2420,17
2010-05-10,18:30:00,3.2430,3.2485,3.2430,3.2465,26
2010-05-10,18:35:00,3.2450,3.2470,3.2435,3.2440,49
2010-05-10,18:40:00,3.2460,3.2475,3.2460,3.2470,19
2010-05-10,18:45:00,3.2460,3.2465,3.2440,3.2440,19
2010-05-10,18:50:00,3.2430,3.2440,3.2405,3.2420,39
2010-05-10,18:55:00,3.2425,3.2475,3.2425,3.2475,43
2010-05-10,19:00:00,3.2470,3.2505,3.2445,3.2505,63
2010-05-10,19:05:00,3.2520,3.2600,3.2500,3.2575,281
2010-05-10,19:10:00,3.2585,3.2625,3.2510,3.2555,180
2010-05-10,19:15:00,3.2550,3.2560,3.2530,3.2555,33
2010-05-10,19:20:00,3.2570,3.2585,3.2520,3.2555,119
2010-05-10,19:25:00,3.2570,3.2595,3.2550,3.2565,87
2010-05-10,19:30:00,3.2570,3.2675,3.2570,3.2620,213
2010-05-10,19:35:00,3.2620,3.2630,3.2535,3.2535,238
2010-05-10,19:40:00,3.2535,3.2535,3.2505,3.2525,79
2010-05-10,19:45:00,3.2515,3.2515,3.2430,3.2465,169
2010-05-10,19:50:00,3.2460,3.2470,3.2430,3.2455,43
2010-05-10,19:55:00,3.2460,3.2460,3.2375,3.2420,183
2010-05-10,20:00:00,3.2425,3.2475,3.2370,3.2465,143
2010-05-10,20:05:00,3.2465,3.2505,3.2400,3.2415,313
2010-05-10,20:10:00,3.2415,3.2435,3.2320,3.2405,508
2010-05-10,20:15:00,3.2415,3.2435,3.2345,3.2380,411
2010-05-10,20:20:00,3.2380,3.2380,3.2265,3.2295,442
2010-05-10,20:25:00,3.2300,3.2375,3.2290,3.2320,289
2010-05-10,20:30:00,3.2320,3.2320,3.2275,3.2285,193
2010-05-10,20:35:00,3.2300,3.2300,3.2200,3.2235,401
2010-05-10,20:40:00,3.2235,3.2330,3.2170,3.2320,430
2010-05-10,20:45:00,3.2325,3.2400,3.2275,3.2335,431
2010-05-10,20:50:00,3.2360,3.2370,3.2315,3.2355,126
2010-05-10,20:55:00,3.2340,3.2385,3.2315,3.2360,269
2010-05-10,21:00:00,3.2340,3.2340,3.2255,3.2285,224
2010-05-10,21:05:00,3.2290,3.2370,3.2275,3.2360,469
2010-05-10,21:10:00,3.2365,3.2385,3.2320,3.2340,384
2010-05-10,21:15:00,3.2340,3.2380,3.2325,3.2350,243
2010-05-10,21:20:00,3.2350,3.2385,3.2345,3.2370,242
2010-05-10,21:25:00,3.2380,3.2490,3.2380,3.2455,309
2010-05-10,21:30:00,3.2460,3.2495,3.2390,3.2425,221
2010-05-10,21:35:00,3.2425,3.2575,3.2415,3.2500,600
2010-05-10,21:40:00,3.2510,3.2540,3.2440,3.2445,310
2010-05-10,21:45:00,3.2455,3.2475,3.2390,3.2420,202
2010-05-10,21:50:00,3.2420,3.2420,3.2375,3.2380,255
2010-05-10,21:55:00,3.2380,3.2440,3.2355,3.2415,363
2010-05-10,22:00:00,3.2410,3.2425,3.2345,3.2375,460
2010-05-10,22:05:00,3.2370,3.2385,3.2275,3.2325,375
2010-05-10,22:10:00,3.2320,3.2385,3.2315,3.2360,291
2010-05-10,22:15:00,3.2365,3.2385,3.2230,3.2240,336
2010-05-10,22:20:00,3.2245,3.2275,3.2180,3.2230,389
2010-05-10,22:25:00,3.2230,3.2235,3.2150,3.2165,455
2010-05-10,22:30:00,3.2165,3.2245,3.2145,3.2240,399
2010-05-10,22:35:00,3.2240,3.2240,3.2170,3.2235,451
2010-05-10,22:40:00,3.2245,3.2285,3.2155,3.2165,318
2010-05-10,22:45:00,3.2170,3.2225,3.2165,3.2205,225
2010-05-10,22:50:00,3.2200,3.2225,3.2160,3.2225,245
2010-05-10,22:55:00,3.2225,3.2270,3.2205,3.2245,138
2010-05-10,23:00:00,3.2255,3.2320,3.2245,3.2280,285
2010-05-10,23:05:00,3.2285,3.2285,3.2225,3.2225,167
2010-05-10,23:10:00,3.2220,3.2250,3.2210,3.2235,136
2010-05-10,23:15:00,3.2235,3.2260,3.2200,3.2240,146
2010-05-10,23:20:00,3.2245,3.2280,3.2195,3.2200,251
2010-05-10,23:25:00,3.2205,3.2225,3.2195,3.2215,127
2010-05-10,23:30:00,3.2220,3.2235,3.2190,3.2235,155
2010-05-10,23:35:00,3.2235,3.2350,3.2220,3.2330,443
2010-05-10,23:40:00,3.2330,3.2355,3.2295,3.2300,158
2010-05-10,23:45:00,3.2300,3.2320,3.2285,3.2305,99
2010-05-10,23:50:00,3.2305,3.2305,3.2230,3.2270,284
2010-05-10,23:55:00,3.2260,3.2315,3.2245,3.2315,229
2010-05-11,00:00:00,3.2315,3.2320,3.2265,3.2285,87
2010-05-11,00:05:00,3.2285,3.2325,3.2285,3.2315,69
2010-05-11,00:10:00,3.2310,3.2335,3.2290,3.2320,131
2010-05-11,00:15:00,3.2315,3.2325,3.2275,3.2305,94
2010-05-11,00:20:00,3.2300,3.2320,3.2290,3.2315,54
2010-05-11,00:25:00,3.2310,3.2325,3.2280,3.2290,85
2010-05-11,00:30:00,3.2285,3.2295,3.2250,3.2275,270
2010-05-11,00:35:00,3.2275,3.2310,3.2265,3.2290,112
2010-05-11,00:40:00,3.2280,3.2285,3.2230,3.2245,72
2010-05-11,00:45:00,3.2235,3.2250,3.2225,3.2235,136
2010-05-11,00:50:00,3.2235,3.2270,3.2225,3.2230,156
2010-05-11,00:55:00,3.2225,3.2300,3.2210,3.2280,612
2010-05-11,01:00:00,3.2280,3.2310,3.2225,3.2225,228
2010-05-11,01:05:00,3.2235,3.2245,3.2210,3.2210,122
2010-05-11,01:10:00,3.2220,3.2280,3.2175,3.2175,94
2010-05-11,01:15:00,3.2180,3.2275,3.2175,3.2275,107
2010-05-11,01:20:00,3.2270,3.2290,3.2250,3.2275,81
2010-05-11,01:25:00,3.2275,3.2300,3.2255,3.2280,135
2010-05-11,01:30:00,3.2270,3.2305,3.2270,3.2305,57
2010-05-11,01:35:00,3.2305,3.2315,3.2290,3.2290,82
2010-05-11,01:40:00,3.2290,3.2295,3.2280,3.2285,47
2010-05-11,01:45:00,3.2285,3.2295,3.2280,3.2295,34
2010-05-11,01:50:00,3.2285,3.2295,3.2280,3.2285,33
2010-05-11,01:55:00,3.2290,3.2300,3.2270,3.2290,91
2010-05-11,02:00:00,3.2285,3.2285,3.2235,3.2265,47
2010-05-11,02:05:00,3.2265,3.2280,3.2255,3.2280,26
2010-05-11,02:10:00,3.2285,3.2285,3.2240,3.2270,14
2010-05-11,02:15:00,3.2260,3.2280,3.2255,3.2280,15
2010-05-11,02:20:00,3.2270,3.2315,3.2270,3.2300,56
2010-05-11,02:25:00,3.2290,3.2305,3.2270,3.2270,26
2010-05-11,02:30:00,3.2300,3.2300,3.2285,3.2285,4
2010-05-11,02:35:00,3.2295,3.2345,3.2250,3.2250,23
2010-05-11,02:40:00,3.2245,3.2325,3.2230,3.2310,22
2010-05-11,02:45:00,3.2275,3.2275,3.2265,3.2265,6
2010-05-11,02:50:00,3.2295,3.2315,3.2265,3.2305,22
2010-05-11,02:55:00,3.2305,3.2305,3.2280,3.2305,9
2010-05-11,03:00:00,3.2285,3.2305,3.2275,3.2275,10
2010-05-11,03:05:00,3.2280,3.2280,3.2255,3.2255,9
2010-05-11,03:10:00,3.2250,3.2270,3.2235,3.2270,7
2010-05-11,03:15:00,3.2240,3.2240,3.2235,3.2240,3
2010-05-11,03:20:00,3.2240,3.2240,3.2235,3.2240,12
2010-05-11,03:25:00,3.2250,3.2270,3.2240,3.2270,9
2010-05-11,03:30:00,3.2275,3.2280,3.2270,3.2280,9
2010-05-11,03:35:00,3.2270,3.2300,3.2255,3.2300,28
2010-05-11,03:40:00,3.2320,3.2320,3.2320,3.2320,3
2010-05-11,03:45:00,3.2325,3.2400,3.2280,3.2345,59
2010-05-11,03:50:00,3.2345,3.2405,3.2345,3.2405,92
2010-05-11,03:55:00,3.2385,3.2400,3.2370,3.2370,48
2010-05-11,04:00:00,3.2375,3.2390,3.2370,3.2370,12
2010-05-11,04:05:00,3.2385,3.2385,3.2360,3.2380,6
2010-05-11,04:10:00,3.2385,3.2385,3.2385,3.2385,3
2010-05-11,04:15:00,3.2380,3.2380,3.2355,3.2355,2
2010-05-11,04:20:00,3.2370,3.2370,3.2360,3.2360,10
2010-05-11,04:25:00,3.2360,3.2360,3.2360,3.2360,3
2010-05-11,04:30:00,3.2345,3.2345,3.2335,3.2335,2
2010-05-11,04:35:00,3.2280,3.2280,3.2280,3.2280,1
2010-05-11,04:40:00,3.2370,3.2370,3.2370,3.2370,3
2010-05-11,04:45:00,3.2370,3.2390,3.2335,3.2350,19
2010-05-11,04:50:00,3.2330,3.2330,3.2320,3.2320,6
2010-05-11,05:00:00,3.2345,3.2365,3.2320,3.2320,12
2010-05-11,05:05:00,3.2360,3.2375,3.2360,3.2375,3
2010-05-11,05:10:00,3.2370,3.2370,3.2300,3.2310,12
2010-05-11,05:15:00,3.2280,3.2280,3.2280,3.2280,1
2010-05-11,06:00:00,3.2270,3.2290,3.2270,3.2290,9
2010-05-11,06:05:00,3.2300,3.2365,3.2300,3.2365,2
2010-05-11,06:10:00,3.2290,3.2355,3.2290,3.2355,10
2010-05-11,06:15:00,3.2375,3.2375,3.2355,3.2355,2
2010-05-11,06:25:00,3.2330,3.2375,3.2330,3.2375,2
2010-05-11,06:30:00,3.2335,3.2335,3.2335,3.2335,1
2010-05-11,06:35:00,3.2320,3.2320,3.2320,3.2320,1
2010-05-11,06:40:00,3.2315,3.2315,3.2315,3.2315,4
2010-05-11,07:00:00,3.2300,3.2300,3.2300,3.2300,1
2010-05-11,07:10:00,3.2320,3.2330,3.2320,3.2330,3
2010-05-11,07:15:00,3.2320,3.2320,3.2320,3.2320,1
2010-05-11,07:20:00,3.2305,3.2305,3.2305,3.2305,1
2010-05-11,07:25:00,3.2315,3.2315,3.2310,3.2310,2
2010-05-11,07:30:00,3.2300,3.2300,3.2270,3.2270,8
2010-05-11,07:35:00,3.2260,3.2260,3.2260,3.2260,1
2010-05-11,07:40:00,3.2280,3.2280,3.2265,3.2265,4
2010-05-11,07:45:00,3.2270,3.2270,3.2235,3.2255,25
2010-05-11,07:50:00,3.2255,3.2255,3.2220,3.2225,19
2010-05-11,07:55:00,3.2220,3.2225,3.2220,3.2225,10
2010-05-11,08:00:00,3.2205,3.2230,3.2205,3.2215,19
2010-05-11,08:05:00,3.2225,3.2235,3.2225,3.2235,10
2010-05-11,08:10:00,3.2225,3.2225,3.2195,3.2215,41
2010-05-11,08:15:00,3.2215,3.2230,3.2215,3.2230,2
2010-05-11,08:20:00,3.2240,3.2250,3.2240,3.2250,4
2010-05-11,08:25:00,3.2260,3.2260,3.2250,3.2250,3
2010-05-11,08:35:00,3.2250,3.2250,3.2250,3.2250,1
2010-05-11,08:40:00,3.2250,3.2260,3.2250,3.2260,2
2010-05-11,08:45:00,3.2285,3.2305,3.2260,3.2305,22
2010-05-11,08:50:00,3.2300,3.2310,3.2290,3.2290,36
2010-05-11,08:55:00,3.2310,3.2310,3.2225,3.2225,54
2010-05-11,09:00:00,3.2250,3.2285,3.2220,3.2225,64
2010-05-11,09:05:00,3.2255,3.2275,3.2255,3.2275,7
2010-05-11,09:10:00,3.2245,3.2245,3.2230,3.2240,6
2010-05-11,09:15:00,3.2245,3.2250,3.2230,3.2245,28
2010-05-11,09:20:00,3.2230,3.2270,3.2230,3.2270,26
2010-05-11,09:25:00,3.2300,3.2350,3.2300,3.2350,28
2010-05-11,09:30:00,3.2335,3.2350,3.2330,3.2350,6
2010-05-11,09:35:00,3.2335,3.2350,3.2285,3.2285,26
2010-05-11,09:40:00,3.2275,3.2275,3.2250,3.2250,12
2010-05-11,09:45:00,3.2250,3.2285,3.2250,3.2270,15
2010-05-11,09:50:00,3.2270,3.2290,3.2270,3.2290,4
2010-05-11,09:55:00,3.2260,3.2285,3.2250,3.2250,27
2010-05-11,10:00:00,3.2265,3.2275,3.2230,3.2265,19
2010-05-11,10:05:00,3.2265,3.2270,3.2230,3.2230,18
2010-05-11,10:10:00,3.2230,3.2230,3.2130,3.2155,112
2010-05-11,10:15:00,3.2155,3.2155,3.2115,3.2155,45
2010-05-11,10:20:00,3.2160,3.2165,3.2125,3.2140,40
2010-05-11,10:25:00,3.2120,3.2120,3.2060,3.2075,108
2010-05-11,10:30:00,3.2075,3.2110,3.2075,3.2100,24
2010-05-11,10:35:00,3.2080,3.2140,3.2075,3.2140,22
2010-05-11,10:40:00,3.2120,3.2120,3.2040,3.2065,17
2010-05-11,10:45:00,3.2050,3.2065,3.2040,3.2055,35
2010-05-11,10:50:00,3.2055,3.2060,3.2000,3.2015,62
2010-05-11,10:55:00,3.2010,3.2050,3.2000,3.2050,21
2010-05-11,11:00:00,3.2050,3.2065,3.2040,3.2050,38
2010-05-11,11:05:00,3.2070,3.2075,3.2050,3.2070,60
2010-05-11,11:10:00,3.2075,3.2075,3.2050,3.2050,19
2010-05-11,11:15:00,3.2050,3.2070,3.2045,3.2065,7
2010-05-11,11:20:00,3.2075,3.2100,3.2075,3.2100,13
2010-05-11,11:25:00,3.2090,3.2110,3.2080,3.2080,19
2010-05-11,11:30:00,3.2085,3.2085,3.2075,3.2075,15
2010-05-11,11:35:00,3.2060,3.2070,3.2045,3.2060,29
2010-05-11,11:40:00,3.2090,3.2095,3.2090,3.2095,2
2010-05-11,11:45:00,3.2090,3.2095,3.2090,3.2095,3
2010-05-11,11:50:00,3.2090,3.2130,3.2090,3.2120,19
2010-05-11,11:55:00,3.2105,3.2105,3.2100,3.2100,7
2010-05-11,12:00:00,3.2085,3.2085,3.2050,3.2050,24
2010-05-11,12:05:00,3.2050,3.2050,3.2000,3.2010,36
2010-05-11,12:10:00,3.2025,3.2060,3.2020,3.2045,13
2010-05-11,12:15:00,3.2060,3.2060,3.2000,3.2020,47
2010-05-11,12:20:00,3.2020,3.2030,3.2015,3.2025,14
2010-05-11,12:25:00,3.2015,3.2015,3.1960,3.1980,62
2010-05-11,12:30:00,3.1970,3.2000,3.1960,3.1995,57
2010-05-11,12:35:00,3.2000,3.2020,3.2000,3.2015,11
2010-05-11,12:40:00,3.2020,3.2020,3.1960,3.1970,29
2010-05-11,12:45:00,3.1970,3.1980,3.1950,3.1960,46
2010-05-11,12:50:00,3.1960,3.1965,3.1925,3.1950,53
2010-05-11,12:55:00,3.1945,3.1950,3.1935,3.1935,16
2010-05-11,13:00:00,3.1935,3.1950,3.1915,3.1915,58
2010-05-11,13:05:00,3.1915,3.1935,3.1905,3.1935,70
2010-05-11,13:10:00,3.1930,3.1935,3.1900,3.1935,71
2010-05-11,13:15:00,3.1930,3.1930,3.1900,3.1900,31
2010-05-11,13:20:00,3.1910,3.1920,3.1890,3.1915,16
2010-05-11,13:25:00,3.1920,3.1920,3.1890,3.1900,15
2010-05-11,13:30:00,3.1885,3.1900,3.1875,3.1880,29
2010-05-11,13:35:00,3.1875,3.1875,3.1785,3.1865,128
2010-05-11,13:40:00,3.1865,3.1865,3.1810,3.1815,24
2010-05-11,13:45:00,3.1810,3.1855,3.1795,3.1835,134
2010-05-11,13:50:00,3.1835,3.1850,3.1830,3.1830,22
2010-05-11,13:55:00,3.1830,3.1840,3.1825,3.1830,14
2010-05-11,14:00:00,3.1805,3.1810,3.1790,3.1800,26
2010-05-11,14:05:00,3.1785,3.1795,3.1755,3.1770,84
2010-05-11,14:10:00,3.1785,3.1795,3.1760,3.1760,38
2010-05-11,14:15:00,3.1755,3.1780,3.1750,3.1750,40
2010-05-11,14:20:00,3.1740,3.1775,3.1735,3.1750,47
2010-05-11,14:25:00,3.1735,3.1750,3.1685,3.1725,116
2010-05-11,14:30:00,3.1725,3.1735,3.1650,3.1680,117
2010-05-11,14:35:00,3.1685,3.1780,3.1680,3.1765,133
2010-05-11,14:40:00,3.1765,3.1805,3.1760,3.1800,49
2010-05-11,14:45:00,3.1790,3.1825,3.1770,3.1795,98
2010-05-11,14:50:00,3.1795,3.1795,3.1730,3.1730,66
2010-05-11,14:55:00,3.1730,3.1740,3.1700,3.1725,62
2010-05-11,15:00:00,3.1725,3.1725,3.1655,3.1685,126
2010-05-11,15:05:00,3.1690,3.1750,3.1690,3.1745,125
2010-05-11,15:10:00,3.1745,3.1775,3.1695,3.1695,85
2010-05-11,15:15:00,3.1695,3.1730,3.1645,3.1660,152
2010-05-11,15:20:00,3.1670,3.1675,3.1600,3.1630,164
2010-05-11,15:25:00,3.1640,3.1645,3.1610,3.1625,45
2010-05-11,15:30:00,3.1640,3.1650,3.1605,3.1620,90
2010-05-11,15:35:00,3.1610,3.1700,3.1590,3.1700,151
2010-05-11,15:40:00,3.1705,3.1730,3.1665,3.1665,94
2010-05-11,15:45:00,3.1665,3.1700,3.1650,3.1700,33
2010-05-11,15:50:00,3.1685,3.1705,3.1600,3.1615,199
2010-05-11,15:55:00,3.1615,3.1620,3.1515,3.1565,218
2010-05-11,16:00:00,3.1570,3.1590,3.1555,3.1590,46
2010-05-11,16:05:00,3.1590,3.1595,3.1520,3.1520,32
2010-05-11,16:10:00,3.1525,3.1590,3.1525,3.1590,43
2010-05-11,16:15:00,3.1590,3.1605,3.1560,3.1605,99
2010-05-11,16:20:00,3.1600,3.1600,3.1450,3.1450,160
2010-05-11,16:25:00,3.1450,3.1470,3.1415,3.1450,210
2010-05-11,16:30:00,3.1445,3.1535,3.1445,3.1535,66
2010-05-11,16:35:00,3.1530,3.1565,3.1530,3.1545,39
2010-05-11,16:40:00,3.1530,3.1550,3.1470,3.1485,80
2010-05-11,16:45:00,3.1485,3.1540,3.1475,3.1540,137
2010-05-11,16:50:00,3.1535,3.1535,3.1490,3.1505,59
2010-05-11,16:55:00,3.1520,3.1590,3.1520,3.1570,134
2010-05-11,17:00:00,3.1560,3.1585,3.1560,3.1585,33
2010-05-11,17:05:00,3.1590,3.1605,3.1545,3.1550,102
2010-05-11,17:10:00,3.1550,3.1575,3.1550,3.1565,45
2010-05-11,17:15:00,3.1570,3.1630,3.1570,3.1630,85
2010-05-11,17:20:00,3.1625,3.1625,3.1575,3.1615,66
2010-05-11,17:25:00,3.1595,3.1600,3.1545,3.1550,75
2010-05-11,17:30:00,3.1560,3.1560,3.1510,3.1535,29
2010-05-11,17:35:00,3.1510,3.1540,3.1500,3.1515,102
2010-05-11,17:40:00,3.1520,3.1545,3.1520,3.1545,16
2010-05-11,17:45:00,3.1540,3.1540,3.1490,3.1490,25
2010-05-11,17:50:00,3.1490,3.1515,3.1490,3.1510,36
2010-05-11,17:55:00,3.1495,3.1505,3.1460,3.1475,37
2010-05-11,18:00:00,3.1470,3.1470,3.1435,3.1450,37
2010-05-11,18:05:00,3.1435,3.1450,3.1415,3.1430,68
2010-05-11,18:10:00,3.1440,3.1440,3.1375,3.1405,176
2010-05-11,18:15:00,3.1400,3.1435,3.1390,3.1420,96
2010-05-11,18:20:00,3.1415,3.1420,3.1390,3.1400,111
2010-05-11,18:25:00,3.1415,3.1425,3.1400,3.1400,18
2010-05-11,18:30:00,3.1400,3.1425,3.1400,3.1410,56
2010-05-11,18:35:00,3.1405,3.1455,3.1405,3.1450,21
2010-05-11,18:40:00,3.1445,3.1450,3.1410,3.1435,58
2010-05-11,18:45:00,3.1435,3.1450,3.1420,3.1435,35
2010-05-11,18:50:00,3.1430,3.1460,3.1430,3.1460,31
2010-05-11,18:55:00,3.1445,3.1450,3.1400,3.1400,58
2010-05-11,19:00:00,3.1400,3.1415,3.1385,3.1385,19
2010-05-11,19:05:00,3.1380,3.1400,3.1365,3.1370,82
2010-05-11,19:10:00,3.1365,3.1425,3.1355,3.1425,156
2010-05-11,19:15:00,3.1415,3.1445,3.1405,3.1435,135
2010-05-11,19:20:00,3.1425,3.1440,3.1385,3.1420,31
2010-05-11,19:25:00,3.1425,3.1455,3.1410,3.1450,101
2010-05-11,19:30:00,3.1455,3.1475,3.1330,3.1330,192
2010-05-11,19:35:00,3.1345,3.1350,3.1305,3.1320,157
2010-05-11,19:40:00,3.1320,3.1330,3.1285,3.1325,218
2010-05-11,19:45:00,3.1330,3.1360,3.1320,3.1340,82
2010-05-11,19:50:00,3.1330,3.1375,3.1325,3.1355,42
2010-05-11,19:55:00,3.1350,3.1350,3.1315,3.1330,51
2010-05-11,20:00:00,3.1355,3.1385,3.1330,3.1365,148
2010-05-11,20:05:00,3.1375,3.1445,3.1375,3.1430,216
2010-05-11,20:10:00,3.1440,3.1535,3.1435,3.1465,547
2010-05-11,20:15:00,3.1470,3.1485,3.1455,3.1480,171
2010-05-11,20:20:00,3.1485,3.1490,3.1435,3.1470,221
2010-05-11,20:25:00,3.1470,3.1560,3.1465,3.1560,404
2010-05-11,20:30:00,3.1555,3.1595,3.1550,3.1595,306
2010-05-11,20:35:00,3.1600,3.1630,3.1560,3.1585,298
2010-05-11,20:40:00,3.1585,3.1630,3.1555,3.1595,221
2010-05-11,20:45:00,3.1605,3.1640,3.1565,3.1580,316
2010-05-11,20:50:00,3.1595,3.1630,3.1540,3.1610,259
2010-05-11,20:55:00,3.1605,3.1635,3.1550,3.1575,373
2010-05-11,21:00:00,3.1580,3.1630,3.1580,3.1625,210
2010-05-11,21:05:00,3.1630,3.1755,3.1620,3.1750,521
2010-05-11,21:10:00,3.1740,3.1835,3.1730,3.1800,499
2010-05-11,21:15:00,3.1805,3.1810,3.1700,3.1710,308
2010-05-11,21:20:00,3.1705,3.1765,3.1690,3.1750,205
2010-05-11,21:25:00,3.1750,3.1810,3.1735,3.1785,374
2010-05-11,21:30:00,3.1780,3.1830,3.1740,3.1795,254
2010-05-11,21:35:00,3.1795,3.1815,3.1745,3.1770,291
2010-05-11,21:40:00,3.1765,3.1815,3.1750,3.1785,412
2010-05-11,21:45:00,3.1790,3.1810,3.1750,3.1780,366
2010-05-11,21:50:00,3.1775,3.1930,3.1775,3.1850,782
2010-05-11,21:55:00,3.1845,3.1855,3.1785,3.1800,404
2010-05-11,22:00:00,3.1800,3.1860,3.1765,3.1780,274
2010-05-11,22:05:00,3.1775,3.1780,3.1700,3.1750,253
2010-05-11,22:10:00,3.1745,3.1775,3.1725,3.1735,241
2010-05-11,22:15:00,3.1740,3.1795,3.1740,3.1770,178
2010-05-11,22:20:00,3.1775,3.1890,3.1775,3.1840,262
2010-05-11,22:25:00,3.1840,3.1860,3.1760,3.1760,236
2010-05-11,22:30:00,3.1760,3.1760,3.1690,3.1715,298
2010-05-11,22:35:00,3.1710,3.1760,3.1700,3.1755,296
2010-05-11,22:40:00,3.1770,3.1815,3.1745,3.1770,191
2010-05-11,22:45:00,3.1770,3.1865,3.1770,3.1860,180
2010-05-11,22:50:00,3.1850,3.1850,3.1710,3.1735,321
2010-05-11,22:55:00,3.1730,3.1785,3.1710,3.1770,242
2010-05-11,23:00:00,3.1775,3.1845,3.1765,3.1830,155
2010-05-11,23:05:00,3.1840,3.1925,3.1835,3.1920,419
2010-05-11,23:10:00,3.1915,3.2030,3.1900,3.2025,574
2010-05-11,23:15:00,3.2015,3.2040,3.1975,3.2025,625
2010-05-11,23:20:00,3.2030,3.2030,3.1945,3.1970,248
2010-05-11,23:25:00,3.1970,3.1980,3.1920,3.1970,189
2010-05-11,23:30:00,3.1955,3.1955,3.1895,3.1945,142
2010-05-11,23:35:00,3.1955,3.2010,3.1935,3.1975,226
2010-05-11,23:40:00,3.1980,3.1980,3.1935,3.1955,179
2010-05-11,23:45:00,3.1960,3.1965,3.1910,3.1935,127
2010-05-11,23:50:00,3.1940,3.1950,3.1915,3.1945,305
2010-05-11,23:55:00,3.1945,3.1955,3.1925,3.1950,318
2010-05-12,00:00:00,3.1955,3.1970,3.1925,3.1955,158
2010-05-12,00:05:00,3.1960,3.2000,3.1950,3.1990,138
2010-05-12,00:10:00,3.1990,3.2015,3.1965,3.1980,105
2010-05-12,00:15:00,3.1985,3.2035,3.1985,3.2030,106
2010-05-12,00:20:00,3.2030,3.2030,3.1965,3.2010,62
2010-05-12,00:25:00,3.2005,3.2020,3.1985,3.2020,126
2010-05-12,00:30:00,3.2010,3.2025,3.1980,3.2000,153
2010-05-12,00:35:00,3.2005,3.2010,3.1965,3.2000,260
2010-05-12,00:40:00,3.2000,3.2025,3.1970,3.2015,203
2010-05-12,00:45:00,3.2010,3.2115,3.2005,3.2095,588
2010-05-12,00:50:00,3.2100,3.2115,3.2060,3.2090,409
2010-05-12,00:55:00,3.2090,3.2090,3.2050,3.2070,628
2010-05-12,01:00:00,3.2075,3.2075,3.2045,3.2070,153
2010-05-12,01:05:00,3.2065,3.2070,3.2055,3.2065,43
2010-05-12,01:10:00,3.2070,3.2075,3.2025,3.2030,70
2010-05-12,01:15:00,3.2030,3.2080,3.2020,3.2020,79
2010-05-12,01:20:00,3.2020,3.2035,3.2015,3.2020,101
2010-05-12,01:25:00,3.2015,3.2065,3.1990,3.2005,62
2010-05-12,01:30:00,3.2015,3.2020,3.1990,3.2010,73
2010-05-12,01:35:00,3.2015,3.2015,3.1825,3.1920,384
2010-05-12,01:40:00,3.1930,3.1930,3.1860,3.1895,99
2010-05-12,01:45:00,3.1900,3.1940,3.1885,3.1920,65
2010-05-12,01:50:00,3.1920,3.1925,3.1910,3.1925,20
2010-05-12,01:55:00,3.1925,3.1955,3.1915,3.1955,55
2010-05-12,02:00:00,3.1960,3.1965,3.1950,3.1950,22
2010-05-12,02:05:00,3.1965,3.1965,3.1945,3.1945,14
2010-05-12,02:10:00,3.1915,3.1915,3.1760,3.1760,103
2010-05-12,02:15:00,3.1765,3.1820,3.1750,3.1750,43
2010-05-12,02:20:00,3.1755,3.1790,3.1725,3.1790,77
2010-05-12,02:25:00,3.1795,3.1840,3.1765,3.1770,123
2010-05-12,02:30:00,3.1765,3.1765,3.1710,3.1725,39
2010-05-12,02:35:00,3.1710,3.1775,3.1710,3.1750,54
2010-05-12,02:40:00,3.1735,3.1780,3.1680,3.1725,96
2010-05-12,02:45:00,3.1760,3.1800,3.1760,3.1790,19
2010-05-12,02:50:00,3.1765,3.1790,3.1695,3.1740,51
2010-05-12,02:55:00,3.1740,3.1780,3.1735,3.1735,25
2010-05-12,03:00:00,3.1735,3.1735,3.1695,3.1705,67
2010-05-12,03:05:00,3.1705,3.1710,3.1705,3.1705,16
2010-05-12,03:10:00,3.1705,3.1725,3.1690,3.1725,11
2010-05-12,03:15:00,3.1700,3.1725,3.1700,3.1720,17
2010-05-12,03:20:00,3.1690,3.1700,3.1680,3.1700,41
2010-05-12,03:25:00,3.1700,3.1715,3.1675,3.1690,34
2010-05-12,03:30:00,3.1690,3.2065,3.1670,3.1695,16
2010-05-12,03:35:00,3.1700,3.1725,3.1700,3.1720,17
2010-05-12,03:40:00,3.1725,3.1725,3.1720,3.1720,4
2010-05-12,03:45:00,3.1730,3.1755,3.1720,3.1725,38
2010-05-12,03:50:00,3.1700,3.1700,3.1695,3.1695,7
2010-05-12,03:55:00,3.1680,3.1690,3.1680,3.1685,11
2010-05-12,04:00:00,3.1685,3.1710,3.1685,3.1710,18
2010-05-12,04:05:00,3.1730,3.1730,3.1680,3.1680,10
2010-05-12,04:10:00,3.1710,3.1735,3.1710,3.1735,8
2010-05-12,04:15:00,3.1730,3.1735,3.1730,3.1730,7
2010-05-12,04:25:00,3.1695,3.1695,3.1695,3.1695,1
2010-05-12,04:35:00,3.1725,3.2065,3.1725,3.1725,3
2010-05-12,04:40:00,3.1730,3.1730,3.1695,3.1695,15
2010-05-12,04:45:00,3.1690,3.1690,3.1675,3.1685,5
2010-05-12,04:50:00,3.1690,3.1690,3.1690,3.1690,2
2010-05-12,04:55:00,3.1690,3.1690,3.1685,3.1685,2
2010-05-12,05:00:00,3.1685,3.1685,3.1685,3.1685,1
2010-05-12,05:05:00,3.1690,3.1690,3.1690,3.1690,1
2010-05-12,05:10:00,3.1680,3.1680,3.1665,3.1675,21
2010-05-12,05:15:00,3.2065,3.2065,3.2065,3.2065,1
2010-05-12,06:00:00,3.1725,3.1730,3.1700,3.1700,27
2010-05-12,06:05:00,3.1700,3.1750,3.1700,3.1750,25
2010-05-12,06:10:00,3.1750,3.1760,3.1750,3.1755,4
2010-05-12,06:15:00,3.1755,3.1760,3.1755,3.1760,2
2010-05-12,06:20:00,3.1760,3.1760,3.1730,3.1730,8
2010-05-12,06:25:00,3.1735,3.1745,3.1730,3.1745,6
2010-05-12,06:30:00,3.1745,3.1745,3.1735,3.1735,6
2010-05-12,06:35:00,3.1745,3.1750,3.1735,3.1750,15
2010-05-12,06:40:00,3.1760,3.1785,3.1760,3.1785,5
2010-05-12,06:45:00,3.1760,3.1785,3.1760,3.1785,14
2010-05-12,06:50:00,3.1785,3.1785,3.1785,3.1785,1
2010-05-12,06:55:00,3.1770,3.1770,3.1765,3.1765,12
2010-05-12,07:00:00,3.1775,3.1785,3.1765,3.1765,8
2010-05-12,07:05:00,3.1770,3.1770,3.1765,3.1765,11
2010-05-12,07:10:00,3.1795,3.1800,3.1795,3.1800,5
2010-05-12,07:20:00,3.1810,3.1835,3.1810,3.1815,3
2010-05-12,07:30:00,3.1815,3.1880,3.1815,3.1825,25
2010-05-12,07:35:00,3.1815,3.1835,3.1810,3.1815,16
2010-05-12,07:40:00,3.1835,3.1840,3.1825,3.1825,11
2010-05-12,07:45:00,3.1840,3.1840,3.1840,3.1840,2
2010-05-12,07:50:00,3.1825,3.1835,3.1815,3.1835,34
2010-05-12,07:55:00,3.1830,3.1840,3.1825,3.1825,6
2010-05-12,08:00:00,3.1820,3.1845,3.1810,3.1815,18
2010-05-12,08:05:00,3.1815,3.1815,3.1815,3.1815,6
2010-05-12,08:10:00,3.1820,3.1820,3.1780,3.1810,17
2010-05-12,08:15:00,3.1830,3.1850,3.1830,3.1850,13
2010-05-12,08:20:00,3.1840,3.1850,3.1815,3.1815,41
2010-05-12,08:25:00,3.1805,3.1805,3.1800,3.1800,54
2010-05-12,08:30:00,3.1790,3.1790,3.1730,3.1750,22
2010-05-12,08:35:00,3.1745,3.1745,3.1705,3.1715,83
2010-05-12,08:40:00,3.1710,3.1710,3.1710,3.1710,3
2010-05-12,08:45:00,3.1725,3.1730,3.1725,3.1725,7
2010-05-12,08:50:00,3.1725,3.1725,3.1705,3.1715,15
2010-05-12,08:55:00,3.1710,3.1710,3.1690,3.1700,50
2010-05-12,09:00:00,3.1695,3.1770,3.1690,3.1770,61
2010-05-12,09:05:00,3.1755,3.1795,3.1745,3.1795,10
2010-05-12,09:10:00,3.1800,3.1870,3.1780,3.1830,38
2010-05-12,09:15:00,3.1830,3.1845,3.1805,3.1845,9
2010-05-12,09:20:00,3.1830,3.1840,3.1790,3.1790,28
2010-05-12,09:25:00,3.1790,3.1800,3.1770,3.1780,14
2010-05-12,09:30:00,3.1795,3.1830,3.1785,3.1815,12
2010-05-12,09:35:00,3.1815,3.1865,3.1810,3.1820,35
2010-05-12,09:40:00,3.1790,3.1790,3.1770,3.1785,41
2010-05-12,09:45:00,3.1785,3.1880,3.1785,3.1880,48
2010-05-12,09:50:00,3.1880,3.1885,3.1855,3.1880,12
2010-05-12,09:55:00,3.1885,3.1985,3.1880,3.1985,66
2010-05-12,10:00:00,3.1985,3.1985,3.1920,3.1920,33
2010-05-12,10:05:00,3.1920,3.1950,3.1920,3.1950,43
2010-05-12,10:10:00,3.1955,3.2000,3.1950,3.1985,71
2010-05-12,10:15:00,3.1970,3.1985,3.1965,3.1980,9
2010-05-12,10:20:00,3.1985,3.2000,3.1945,3.1950,37
2010-05-12,10:25:00,3.1945,3.1945,3.1940,3.1945,16
2010-05-12,10:30:00,3.1940,3.1945,3.1930,3.1935,29
2010-05-12,10:35:00,3.1925,3.1990,3.1925,3.1990,17
2010-05-12,10:40:00,3.1990,3.1990,3.1935,3.1935,45
2010-05-12,10:45:00,3.1915,3.1945,3.1890,3.1890,35
2010-05-12,10:50:00,3.1890,3.1910,3.1880,3.1910,13
2010-05-12,10:55:00,3.1905,3.1935,3.1900,3.1935,23
2010-05-12,11:00:00,3.1920,3.1940,3.1880,3.1940,46
2010-05-12,11:05:00,3.1895,3.1895,3.1845,3.1845,60
2010-05-12,11:10:00,3.1845,3.1865,3.1830,3.1845,41
2010-05-12,11:15:00,3.1845,3.1900,3.1795,3.1805,81
2010-05-12,11:20:00,3.1815,3.1830,3.1755,3.1760,65
2010-05-12,11:25:00,3.1760,3.1800,3.1760,3.1800,9
2010-05-12,11:30:00,3.1800,3.1810,3.1790,3.1800,9
2010-05-12,11:35:00,3.1810,3.1820,3.1810,3.1810,14
2010-05-12,11:40:00,3.1800,3.1805,3.1795,3.1800,23
2010-05-12,11:45:00,3.1800,3.1825,3.1800,3.1825,23
2010-05-12,11:55:00,3.1845,3.1850,3.1840,3.1840,13
2010-05-12,12:00:00,3.1835,3.1835,3.1815,3.1830,13
2010-05-12,12:05:00,3.1815,3.1835,3.1805,3.1835,31
2010-05-12,12:10:00,3.1810,3.1810,3.1810,3.1810,4
2010-05-12,12:15:00,3.1835,3.1835,3.1835,3.1835,2
2010-05-12,12:20:00,3.1800,3.1800,3.1785,3.1785,19
2010-05-12,12:25:00,3.1785,3.1785,3.1700,3.1700,45
2010-05-12,12:30:00,3.1710,3.1710,3.1630,3.1635,87
2010-05-12,12:35:00,3.1630,3.1635,3.1600,3.1600,60
2010-05-12,12:40:00,3.1585,3.1590,3.1560,3.1570,85
2010-05-12,12:45:00,3.1565,3.1575,3.1555,3.1565,43
2010-05-12,12:50:00,3.1560,3.1560,3.1465,3.1480,145
2010-05-12,12:55:00,3.1480,3.1480,3.1430,3.1455,40
2010-05-12,13:00:00,3.1440,3.1525,3.1440,3.1525,68
2010-05-12,13:05:00,3.1525,3.1540,3.1490,3.1510,43
2010-05-12,13:10:00,3.1495,3.1495,3.1465,3.1495,63
2010-05-12,13:15:00,3.1500,3.1560,3.1500,3.1545,45
2010-05-12,13:20:00,3.1550,3.1580,3.1550,3.1550,13
2010-05-12,13:25:00,3.1555,3.1620,3.1555,3.1620,93
2010-05-12,13:30:00,3.1620,3.1660,3.1610,3.1660,241
2010-05-12,13:35:00,3.1670,3.1720,3.1615,3.1615,108
2010-05-12,13:40:00,3.1620,3.1670,3.1620,3.1650,29
2010-05-12,13:45:00,3.1660,3.1675,3.1610,3.1610,39
2010-05-12,13:50:00,3.1615,3.1620,3.1515,3.1520,162
2010-05-12,13:55:00,3.1530,3.1555,3.1470,3.1475,89
2010-05-12,14:00:00,3.1475,3.1515,3.1350,3.1395,256
2010-05-12,14:05:00,3.1385,3.1465,3.1375,3.1445,115
2010-05-12,14:10:00,3.1450,3.1480,3.1435,3.1435,60
2010-05-12,14:15:00,3.1460,3.1480,3.1460,3.1470,38
2010-05-12,14:20:00,3.1460,3.1480,3.1435,3.1455,53
2010-05-12,14:25:00,3.1450,3.1505,3.1450,3.1490,53
2010-05-12,14:30:00,3.1500,3.1600,3.1500,3.1590,55
2010-05-12,14:35:00,3.1580,3.1580,3.1540,3.1540,33
2010-05-12,14:40:00,3.1525,3.1575,3.1525,3.1570,30
2010-05-12,14:45:00,3.1560,3.1560,3.1480,3.1525,34
2010-05-12,14:50:00,3.1515,3.1565,3.1515,3.1565,23
2010-05-12,14:55:00,3.1570,3.1595,3.1570,3.1585,103
2010-05-12,15:00:00,3.1590,3.1635,3.1585,3.1590,94
2010-05-12,15:05:00,3.1575,3.1590,3.1425,3.1430,201
2010-05-12,15:10:00,3.1445,3.1565,3.1440,3.1565,88
2010-05-12,15:15:00,3.1580,3.1585,3.1550,3.1550,27
2010-05-12,15:20:00,3.1560,3.1610,3.1555,3.1605,46
2010-05-12,15:25:00,3.1590,3.1675,3.1590,3.1655,154
2010-05-12,15:30:00,3.1655,3.1655,3.1590,3.1640,39
2010-05-12,15:35:00,3.1640,3.1730,3.1640,3.1710,127
2010-05-12,15:40:00,3.1715,3.1740,3.1695,3.1705,50
2010-05-12,15:45:00,3.1700,3.1830,3.1700,3.1805,87
2010-05-12,15:50:00,3.1785,3.1800,3.1750,3.1790,36
2010-05-12,15:55:00,3.1760,3.1835,3.1760,3.1820,73
2010-05-12,16:00:00,3.1835,3.1905,3.1820,3.1890,115
2010-05-12,16:05:00,3.1880,3.1935,3.1840,3.1925,124
2010-05-12,16:10:00,3.1925,3.1975,3.1910,3.1955,100
2010-05-12,16:15:00,3.1945,3.1995,3.1935,3.1935,143
2010-05-12,16:20:00,3.1935,3.2065,3.1900,3.2040,258
2010-05-12,16:25:00,3.2040,3.2125,3.2020,3.2125,230
2010-05-12,16:30:00,3.2125,3.2145,3.2020,3.2030,176
2010-05-12,16:35:00,3.2040,3.2125,3.2035,3.2080,117
2010-05-12,16:40:00,3.2100,3.2165,3.2100,3.2165,118
2010-05-12,16:45:00,3.2165,3.2225,3.2165,3.2175,118
2010-05-12,16:50:00,3.2170,3.2255,3.2170,3.2215,212
2010-05-12,16:55:00,3.2220,3.2315,3.2200,3.2310,154
2010-05-12,17:00:00,3.2310,3.2310,3.2240,3.2240,180
2010-05-12,17:05:00,3.2240,3.2260,3.2200,3.2225,106
2010-05-12,17:10:00,3.2210,3.2210,3.2190,3.2190,84
2010-05-12,17:15:00,3.2190,3.2255,3.2190,3.2235,52
2010-05-12,17:20:00,3.2230,3.2230,3.2180,3.2180,68
2010-05-12,17:25:00,3.2180,3.2205,3.2160,3.2160,95
2010-05-12,17:30:00,3.2155,3.2215,3.2125,3.2200,140
2010-05-12,17:35:00,3.2200,3.2200,3.2160,3.2160,74
2010-05-12,17:40:00,3.2145,3.2160,3.2120,3.2130,43
2010-05-12,17:45:00,3.2115,3.2150,3.2105,3.2140,36
2010-05-12,17:50:00,3.2145,3.2170,3.2130,3.2130,47
2010-05-12,17:55:00,3.2135,3.2170,3.2130,3.2140,26
2010-05-12,18:00:00,3.2145,3.2200,3.2130,3.2195,53
2010-05-12,18:05:00,3.2205,3.2320,3.2205,3.2280,102
2010-05-12,18:10:00,3.2270,3.2270,3.2190,3.2195,64
2010-05-12,18:15:00,3.2195,3.2270,3.2175,3.2270,70
2010-05-12,18:20:00,3.2270,3.2270,3.2160,3.2195,27
2010-05-12,18:25:00,3.2215,3.2215,3.2170,3.2190,15
2010-05-12,18:30:00,3.2180,3.2225,3.2175,3.2225,44
2010-05-12,18:35:00,3.2240,3.2290,3.2240,3.2250,137
2010-05-12,18:40:00,3.2240,3.2255,3.2185,3.2215,52
2010-05-12,18:45:00,3.2220,3.2220,3.2200,3.2210,65
2010-05-12,18:50:00,3.2215,3.2280,3.2210,3.2245,108
2010-05-12,18:55:00,3.2240,3.2295,3.2240,3.2270,69
2010-05-12,19:00:00,3.2265,3.2290,3.2205,3.2235,136
2010-05-12,19:05:00,3.2240,3.2275,3.2240,3.2270,15
2010-05-12,19:10:00,3.2275,3.2300,3.2265,3.2295,28
2010-05-12,19:15:00,3.2295,3.2425,3.2295,3.2405,382
2010-05-12,19:20:00,3.2395,3.2395,3.2345,3.2375,108
2010-05-12,19:25:00,3.2375,3.2420,3.2360,3.2420,68
2010-05-12,19:30:00,3.2420,3.2440,3.2335,3.2345,199
2010-05-12,19:35:00,3.2340,3.2340,3.2275,3.2315,158
2010-05-12,19:40:00,3.2305,3.2315,3.2275,3.2305,31
2010-05-12,19:45:00,3.2305,3.2310,3.2240,3.2260,91
2010-05-12,19:50:00,3.2275,3.2280,3.2225,3.2240,76
2010-05-12,19:55:00,3.2235,3.2235,3.2120,3.2185,351
2010-05-12,20:00:00,3.2190,3.2255,3.2180,3.2250,132
2010-05-12,20:05:00,3.2255,3.2290,3.2230,3.2290,85
2010-05-12,20:10:00,3.2280,3.2295,3.2135,3.2150,357
2010-05-12,20:15:00,3.2135,3.2190,3.2115,3.2170,208
2010-05-12,20:20:00,3.2160,3.2200,3.2095,3.2115,264
2010-05-12,20:25:00,3.2115,3.2130,3.2060,3.2125,312
2010-05-12,20:30:00,3.2125,3.2125,3.2025,3.2025,227
2010-05-12,20:35:00,3.2030,3.2030,3.1985,3.2005,319
2010-05-12,20:40:00,3.2015,3.2055,3.1990,3.2045,193
2010-05-12,20:45:00,3.2045,3.2055,3.1990,3.2050,388
2010-05-12,20:50:00,3.2045,3.2050,3.2010,3.2030,167
2010-05-12,20:55:00,3.2025,3.2070,3.2015,3.2020,334
2010-05-12,21:00:00,3.2015,3.2015,3.1830,3.1855,431
2010-05-12,21:05:00,3.1860,3.1900,3.1850,3.1895,258
2010-05-12,21:10:00,3.1890,3.1940,3.1885,3.1935,253
2010-05-12,21:15:00,3.1940,3.1945,3.1885,3.1895,192
2010-05-12,21:20:00,3.1890,3.1890,3.1850,3.1890,172
2010-05-12,21:25:00,3.1890,3.1935,3.1865,3.1925,203
2010-05-12,21:30:00,3.1925,3.1935,3.1825,3.1830,421
2010-05-12,21:35:00,3.1830,3.1905,3.1830,3.1900,299
2010-05-12,21:40:00,3.1895,3.1930,3.1875,3.1905,306
2010-05-12,21:45:00,3.1900,3.1970,3.1885,3.1935,243
2010-05-12,21:50:00,3.1930,3.1975,3.1915,3.1935,267
2010-05-12,21:55:00,3.1940,3.2100,3.1930,3.2100,358
2010-05-12,22:00:00,3.2090,3.2265,3.2090,3.2265,550
2010-05-12,22:05:00,3.2265,3.2295,3.2140,3.2180,590
2010-05-12,22:10:00,3.2175,3.2200,3.2130,3.2160,145
2010-05-12,22:15:00,3.2170,3.2205,3.2100,3.2100,394
2010-05-12,22:20:00,3.2100,3.2240,3.2095,3.2235,405
2010-05-12,22:25:00,3.2225,3.2270,3.2180,3.2235,187
2010-05-12,22:30:00,3.2255,3.2365,3.2175,3.2190,766
2010-05-12,22:35:00,3.2195,3.2230,3.2075,3.2110,348
2010-05-12,22:40:00,3.2100,3.2210,3.2090,3.2170,260
2010-05-12,22:45:00,3.2165,3.2270,3.2110,3.2230,388
2010-05-12,22:50:00,3.2225,3.2260,3.2145,3.2155,238
2010-05-12,22:55:00,3.2155,3.2210,3.2150,3.2185,214
2010-05-12,23:00:00,3.2180,3.2245,3.2135,3.2135,270
2010-05-12,23:05:00,3.2130,3.2310,3.2130,3.2285,538
2010-05-12,23:10:00,3.2290,3.2345,3.2235,3.2325,378
2010-05-12,23:15:00,3.2325,3.2325,3.2095,3.2100,498
2010-05-12,23:20:00,3.2100,3.2100,3.1995,3.2085,563
2010-05-12,23:25:00,3.2085,3.2115,3.1965,3.1970,264
2010-05-12,23:30:00,3.1970,3.2070,3.1965,3.2010,401
2010-05-12,23:35:00,3.2005,3.2065,3.2000,3.2030,260
2010-05-12,23:40:00,3.2050,3.2055,3.1980,3.1985,149
2010-05-12,23:45:00,3.1985,3.2020,3.1905,3.1960,301
2010-05-12,23:50:00,3.1960,3.1970,3.1870,3.1870,249
2010-05-12,23:55:00,3.1870,3.1920,3.1825,3.1905,363
2010-05-13,00:00:00,3.1920,3.1925,3.1885,3.1890,116
2010-05-13,00:05:00,3.1895,3.1900,3.1845,3.1870,138
2010-05-13,00:10:00,3.1865,3.1915,3.1855,3.1895,199
2010-05-13,00:15:00,3.1895,3.1905,3.1865,3.1885,152
2010-05-13,00:20:00,3.1895,3.1945,3.1890,3.1905,160
2010-05-13,00:25:00,3.1905,3.1910,3.1870,3.1885,98
2010-05-13,00:30:00,3.1895,3.1935,3.1870,3.1875,178
2010-05-13,00:35:00,3.1865,3.1865,3.1785,3.1830,343
2010-05-13,00:40:00,3.1840,3.1875,3.1795,3.1810,157
2010-05-13,00:45:00,3.1800,3.1830,3.1795,3.1810,118
2010-05-13,00:50:00,3.1810,3.1920,3.1805,3.1870,237
2010-05-13,00:55:00,3.1875,3.1915,3.1825,3.1890,426
2010-05-13,01:00:00,3.1870,3.1870,3.1830,3.1845,177
2010-05-13,01:05:00,3.1855,3.1895,3.1855,3.1875,85
2010-05-13,01:10:00,3.1875,3.1880,3.1855,3.1875,82
2010-05-13,01:15:00,3.1885,3.1920,3.1870,3.1900,72
2010-05-13,01:20:00,3.1890,3.1905,3.1850,3.1855,114
2010-05-13,01:25:00,3.1845,3.1855,3.1800,3.1830,112
2010-05-13,01:30:00,3.1830,3.1840,3.1800,3.1805,48
2010-05-13,01:35:00,3.1805,3.1835,3.1805,3.1830,40
2010-05-13,01:40:00,3.1830,3.1830,3.1795,3.1800,44
2010-05-13,01:45:00,3.1800,3.1845,3.1800,3.1845,43
2010-05-13,01:50:00,3.1830,3.1840,3.1800,3.1800,42
2010-05-13,01:55:00,3.1815,3.1815,3.1790,3.1800,91
2010-05-13,02:00:00,3.1800,3.1805,3.1770,3.1785,56
2010-05-13,02:05:00,3.1785,3.1800,3.1775,3.1775,63
2010-05-13,02:10:00,3.1800,3.1810,3.1780,3.1810,46
2010-05-13,02:15:00,3.1795,3.1850,3.1780,3.1825,39
2010-05-13,02:20:00,3.1820,3.1870,3.1805,3.1870,20
2010-05-13,02:25:00,3.1865,3.1865,3.1810,3.1855,38
2010-05-13,02:30:00,3.1870,3.1905,3.1840,3.1865,27
2010-05-13,02:35:00,3.1835,3.1835,3.1820,3.1820,7
2010-05-13,02:45:00,3.1855,3.1855,3.1825,3.1830,8
2010-05-13,02:50:00,3.1850,3.1865,3.1825,3.1835,9
2010-05-13,02:55:00,3.1820,3.1825,3.1820,3.1820,4
2010-05-13,03:00:00,3.1825,3.1825,3.1805,3.1825,31
2010-05-13,03:05:00,3.1820,3.1840,3.1820,3.1830,8
2010-05-13,03:10:00,3.1825,3.1845,3.1815,3.1815,22
2010-05-13,03:15:00,3.1810,3.1820,3.1795,3.1820,17
2010-05-13,03:20:00,3.1805,3.1805,3.1805,3.1805,1
2010-05-13,03:25:00,3.1815,3.1825,3.1805,3.1825,15
2010-05-13,03:30:00,3.1825,3.1880,3.1825,3.1840,46
2010-05-13,03:35:00,3.1835,3.1835,3.1810,3.1810,20
2010-05-13,03:40:00,3.1805,3.1830,3.1800,3.1830,22
2010-05-13,03:45:00,3.1815,3.1850,3.1805,3.1850,22
2010-05-13,03:50:00,3.1845,3.1845,3.1825,3.1825,20
2010-05-13,03:55:00,3.1835,3.1850,3.1830,3.1830,38
2010-05-13,04:00:00,3.1845,3.1875,3.1805,3.1840,23
2010-05-13,04:05:00,3.1840,3.1840,3.1830,3.1830,16
2010-05-13,04:10:00,3.1830,3.1875,3.1830,3.1840,7
2010-05-13,04:15:00,3.1850,3.1850,3.1850,3.1850,1
2010-05-13,04:20:00,3.1825,3.1825,3.1825,3.1825,1
2010-05-13,04:25:00,3.1825,3.1825,3.1825,3.1825,10
2010-05-13,04:30:00,3.1815,3.1825,3.1815,3.1825,3
2010-05-13,04:35:00,3.1810,3.1880,3.1810,3.1880,3
2010-05-13,04:40:00,3.1825,3.1825,3.1825,3.1825,7
2010-05-13,04:45:00,3.1815,3.1825,3.1815,3.1825,3
2010-05-13,04:50:00,3.1815,3.1825,3.1815,3.1825,2
2010-05-13,04:55:00,3.1810,3.1810,3.1810,3.1810,1
2010-05-13,05:00:00,3.1815,3.1820,3.1815,3.1820,2
2010-05-13,05:05:00,3.1810,3.1810,3.1810,3.1810,1
2010-05-13,05:10:00,3.1805,3.1805,3.1785,3.1785,9
2010-05-13,05:20:00,3.1880,3.1880,3.1880,3.1880,1
2010-05-13,06:00:00,3.1760,3.1815,3.1755,3.1795,4
2010-05-13,06:05:00,3.1820,3.1825,3.1820,3.1825,2
2010-05-13,06:10:00,3.1855,3.1880,3.1855,3.1880,4
2010-05-13,06:20:00,3.1870,3.1870,3.1855,3.1855,2
2010-05-13,06:35:00,3.1850,3.1850,3.1820,3.1820,18
2010-05-13,06:40:00,3.1850,3.1850,3.1850,3.1850,2
2010-05-13,06:45:00,3.1850,3.1850,3.1850,3.1850,1
2010-05-13,06:50:00,3.1840,3.1840,3.1840,3.1840,1
2010-05-13,07:10:00,3.1880,3.1880,3.1880,3.1880,1
2010-05-13,07:15:00,3.1880,3.1880,3.1880,3.1880,1
2010-05-13,07:20:00,3.1885,3.1900,3.1885,3.1900,4
2010-05-13,07:25:00,3.1880,3.1880,3.1880,3.1880,4
2010-05-13,07:30:00,3.1880,3.1900,3.1880,3.1900,2
2010-05-13,07:35:00,3.1930,3.1940,3.1925,3.1925,21
2010-05-13,07:40:00,3.1925,3.1925,3.1910,3.1915,16
2010-05-13,07:45:00,3.1915,3.1915,3.1905,3.1905,11
2010-05-13,07:50:00,3.1900,3.1900,3.1880,3.1880,8
2010-05-13,07:55:00,3.1920,3.2105,3.1920,3.2040,73
2010-05-13,08:00:00,3.2055,3.2090,3.2015,3.2090,78
2010-05-13,08:05:00,3.2080,3.2080,3.2060,3.2060,13
2010-05-13,08:10:00,3.2060,3.2060,3.2045,3.2045,8
2010-05-13,08:15:00,3.2045,3.2050,3.2030,3.2045,15
2010-05-13,08:20:00,3.2045,3.2045,3.2025,3.2025,10
2010-05-13,08:25:00,3.2025,3.2025,3.2020,3.2020,9
2010-05-13,08:30:00,3.2020,3.2025,3.2020,3.2025,2
2010-05-13,08:35:00,3.2020,3.2035,3.2020,3.2035,14
2010-05-13,08:40:00,3.2020,3.2020,3.1995,3.1995,2
2010-05-13,08:45:00,3.1980,3.2020,3.1980,3.2000,27
2010-05-13,08:50:00,3.1970,3.1990,3.1940,3.1940,25
2010-05-13,08:55:00,3.1940,3.1940,3.1915,3.1915,35
2010-05-13,09:00:00,3.1915,3.1915,3.1880,3.1910,46
2010-05-13,09:05:00,3.1900,3.1915,3.1895,3.1915,13
2010-05-13,09:10:00,3.1940,3.1960,3.1920,3.1955,28
2010-05-13,09:15:00,3.1945,3.1965,3.1900,3.1930,41
2010-05-13,09:20:00,3.1945,3.1965,3.1945,3.1955,12
2010-05-13,09:25:00,3.1950,3.1975,3.1910,3.1955,10
2010-05-13,09:30:00,3.1975,3.2020,3.1970,3.2020,25
2010-05-13,09:35:00,3.2000,3.2020,3.1995,3.2020,58
2010-05-13,09:40:00,3.2000,3.2065,3.2000,3.2060,39
2010-05-13,09:45:00,3.2060,3.2070,3.2020,3.2020,46
2010-05-13,09:50:00,3.2035,3.2035,3.2020,3.2020,8
2010-05-13,09:55:00,3.2020,3.2025,3.1985,3.1985,57
2010-05-13,10:00:00,3.1990,3.2005,3.1940,3.1960,23
2010-05-13,10:10:00,3.1965,3.1965,3.1965,3.1965,1
2010-05-13,10:15:00,3.1960,3.2005,3.1960,3.2005,10
2010-05-13,10:25:00,3.2005,3.2005,3.2005,3.2005,2
2010-05-13,10:30:00,3.2000,3.2020,3.1995,3.2020,14
2010-05-13,10:35:00,3.1970,3.1975,3.1910,3.1950,18
2010-05-13,10:40:00,3.1960,3.1960,3.1960,3.1960,2
2010-05-13,10:45:00,3.1960,3.1960,3.1920,3.1920,3
2010-05-13,10:50:00,3.1960,3.1965,3.1950,3.1950,5
2010-05-13,10:55:00,3.1950,3.1970,3.1950,3.1970,5
2010-05-13,11:00:00,3.1980,3.1980,3.1980,3.1980,3
2010-05-13,11:10:00,3.1995,3.1995,3.1995,3.1995,7
2010-05-13,11:15:00,3.1985,3.2000,3.1980,3.2000,6
2010-05-13,11:20:00,3.2005,3.2010,3.2005,3.2005,5
2010-05-13,11:25:00,3.1995,3.2010,3.1990,3.2010,7
2010-05-13,11:30:00,3.2000,3.2020,3.2000,3.2000,24
2010-05-13,11:35:00,3.1985,3.1990,3.1975,3.1990,10
2010-05-13,11:40:00,3.1985,3.1985,3.1980,3.1980,2
2010-05-13,11:45:00,3.1990,3.1990,3.1990,3.1990,1
2010-05-13,11:55:00,3.1985,3.1990,3.1985,3.1990,2
2010-05-13,12:00:00,3.1975,3.1980,3.1960,3.1980,10
2010-05-13,12:05:00,3.1970,3.1970,3.1970,3.1970,1
2010-05-13,12:15:00,3.1950,3.1950,3.1950,3.1950,1
2010-05-13,12:20:00,3.1970,3.1980,3.1940,3.1940,14
2010-05-13,12:25:00,3.1955,3.1960,3.1955,3.1960,3
2010-05-13,12:30:00,3.1960,3.1975,3.1915,3.1960,51
2010-05-13,12:35:00,3.1975,3.2000,3.1965,3.1965,18
2010-05-13,12:40:00,3.1950,3.1975,3.1950,3.1970,27
2010-05-13,12:45:00,3.1970,3.1980,3.1965,3.1980,14
2010-05-13,12:50:00,3.1985,3.1985,3.1920,3.1925,19
2010-05-13,12:55:00,3.1925,3.1930,3.1905,3.1925,35
2010-05-13,13:00:00,3.1920,3.1935,3.1915,3.1935,23
2010-05-13,13:05:00,3.1935,3.1945,3.1920,3.1925,13
2010-05-13,13:10:00,3.1920,3.1935,3.1920,3.1935,2
2010-05-13,13:15:00,3.1935,3.1945,3.1925,3.1935,17
2010-05-13,13:20:00,3.1940,3.1980,3.1940,3.1980,12
2010-05-13,13:25:00,3.1980,3.1985,3.1955,3.1960,12
2010-05-13,13:30:00,3.1950,3.1980,3.1950,3.1960,19
2010-05-13,13:35:00,3.1950,3.1990,3.1950,3.1990,35
2010-05-13,13:40:00,3.1995,3.2050,3.1995,3.2025,41
2010-05-13,13:45:00,3.2020,3.2060,3.2015,3.2060,19
2010-05-13,13:50:00,3.2055,3.2065,3.2050,3.2055,45
2010-05-13,13:55:00,3.2050,3.2080,3.2050,3.2070,47
2010-05-13,14:00:00,3.2070,3.2100,3.2065,3.2090,55
2010-05-13,14:05:00,3.2085,3.2140,3.2085,3.2130,52
2010-05-13,14:10:00,3.2130,3.2150,3.2130,3.2135,39
2010-05-13,14:15:00,3.2140,3.2150,3.2135,3.2140,38
2010-05-13,14:20:00,3.2150,3.2160,3.2135,3.2140,27
2010-05-13,14:25:00,3.2140,3.2140,3.2095,3.2120,33
2010-05-13,14:30:00,3.2120,3.2165,3.2120,3.2160,37
2010-05-13,14:35:00,3.2170,3.2185,3.2160,3.2185,33
2010-05-13,14:40:00,3.2170,3.2175,3.2140,3.2145,34
2010-05-13,14:45:00,3.2150,3.2160,3.2145,3.2150,7
2010-05-13,14:50:00,3.2160,3.2175,3.2155,3.2160,46
2010-05-13,14:55:00,3.2150,3.2160,3.2150,3.2155,21
2010-05-13,15:00:00,3.2160,3.2265,3.2160,3.2265,199
2010-05-13,15:05:00,3.2270,3.2275,3.2170,3.2170,107
2010-05-13,15:10:00,3.2165,3.2220,3.2165,3.2215,96
2010-05-13,15:15:00,3.2220,3.2230,3.2190,3.2205,83
2010-05-13,15:20:00,3.2205,3.2205,3.2170,3.2195,20
2010-05-13,15:25:00,3.2195,3.2210,3.2180,3.2185,42
2010-05-13,15:30:00,3.2195,3.2205,3.2175,3.2175,24
2010-05-13,15:35:00,3.2190,3.2195,3.2095,3.2105,146
2010-05-13,15:40:00,3.2105,3.2105,3.2060,3.2065,39
2010-05-13,15:45:00,3.2065,3.2065,3.2050,3.2050,23
2010-05-13,15:50:00,3.2050,3.2055,3.2035,3.2055,51
2010-05-13,15:55:00,3.2060,3.2075,3.2045,3.2075,25
2010-05-13,16:00:00,3.2085,3.2105,3.2030,3.2030,96
2010-05-13,16:05:00,3.2060,3.2065,3.2060,3.2060,15
2010-05-13,16:10:00,3.2075,3.2085,3.2075,3.2085,8
2010-05-13,16:15:00,3.2080,3.2130,3.2070,3.2125,63
2010-05-13,16:20:00,3.2120,3.2175,3.2115,3.2175,83
2010-05-13,16:25:00,3.2170,3.2190,3.2135,3.2135,52
2010-05-13,16:30:00,3.2135,3.2135,3.2050,3.2050,89
2010-05-13,16:35:00,3.2040,3.2085,3.2040,3.2050,22
2010-05-13,16:40:00,3.2045,3.2045,3.1920,3.1920,165
2010-05-13,16:45:00,3.1925,3.1925,3.1860,3.1880,227
2010-05-13,16:50:00,3.1880,3.1940,3.1865,3.1865,100
2010-05-13,16:55:00,3.1870,3.1880,3.1845,3.1870,107
2010-05-13,17:00:00,3.1855,3.1855,3.1795,3.1810,100
2010-05-13,17:05:00,3.1805,3.1835,3.1800,3.1835,82
2010-05-13,17:10:00,3.1855,3.1900,3.1845,3.1860,103
2010-05-13,17:15:00,3.1855,3.1855,3.1825,3.1845,71
2010-05-13,17:20:00,3.1855,3.1885,3.1840,3.1860,28
2010-05-13,17:25:00,3.1855,3.1900,3.1850,3.1865,15
2010-05-13,17:30:00,3.1855,3.1870,3.1810,3.1820,73
2010-05-13,17:35:00,3.1810,3.1860,3.1780,3.1780,100
2010-05-13,17:40:00,3.1785,3.1895,3.1770,3.1885,116
2010-05-13,17:45:00,3.1895,3.1920,3.1890,3.1920,93
2010-05-13,17:50:00,3.1900,3.1900,3.1875,3.1875,22
2010-05-13,17:55:00,3.1860,3.1875,3.1860,3.1875,16
2010-05-13,18:00:00,3.1895,3.1915,3.1880,3.1915,32
2010-05-13,18:05:00,3.1920,3.1975,3.1900,3.1965,108
2010-05-13,18:10:00,3.1960,3.1975,3.1945,3.1975,16
2010-05-13,18:15:00,3.1945,3.1950,3.1925,3.1925,29
2010-05-13,18:20:00,3.1935,3.2010,3.1935,3.2000,64
2010-05-13,18:25:00,3.2000,3.2005,3.1935,3.1935,38
2010-05-13,18:30:00,3.1920,3.1935,3.1910,3.1910,111
2010-05-13,18:35:00,3.1905,3.1945,3.1895,3.1925,37
2010-05-13,18:40:00,3.1925,3.1925,3.1880,3.1885,28
2010-05-13,18:45:00,3.1895,3.1915,3.1880,3.1895,37
2010-05-13,18:50:00,3.1890,3.1920,3.1890,3.1900,12
2010-05-13,18:55:00,3.1905,3.1915,3.1890,3.1890,37
2010-05-13,19:00:00,3.1895,3.1910,3.1890,3.1910,18
2010-05-13,19:05:00,3.1895,3.1905,3.1860,3.1905,35
2010-05-13,19:10:00,3.1910,3.1955,3.1910,3.1955,27
2010-05-13,19:15:00,3.1960,3.2040,3.1955,3.2000,168
2010-05-13,19:20:00,3.2000,3.2010,3.1985,3.1985,18
2010-05-13,19:25:00,3.1975,3.2010,3.1975,3.2005,22
2010-05-13,19:30:00,3.2005,3.2040,3.1990,3.1995,149
2010-05-13,19:35:00,3.1990,3.2005,3.1940,3.1985,164
2010-05-13,19:40:00,3.1985,3.2000,3.1980,3.2000,49
2010-05-13,19:45:00,3.1995,3.2060,3.1995,3.1995,117
2010-05-13,19:50:00,3.1995,3.2000,3.1930,3.1965,69
2010-05-13,19:55:00,3.1945,3.1945,3.1910,3.1935,80
2010-05-13,20:00:00,3.1925,3.1965,3.1915,3.1960,56
2010-05-13,20:05:00,3.1965,3.2040,3.1965,3.2025,151
2010-05-13,20:10:00,3.2030,3.2065,3.2005,3.2005,268
2010-05-13,20:15:00,3.2000,3.2010,3.1975,3.1995,90
2010-05-13,20:20:00,3.1985,3.2025,3.1965,3.2015,63
2010-05-13,20:25:00,3.2010,3.2045,3.1995,3.2010,138
2010-05-13,20:30:00,3.2015,3.2055,3.1935,3.2015,211
2010-05-13,20:35:00,3.2000,3.2000,3.1920,3.1930,166
2010-05-13,20:40:00,3.1930,3.1930,3.1830,3.1855,324
2010-05-13,20:45:00,3.1850,3.1920,3.1820,3.1915,314
2010-05-13,20:50:00,3.1915,3.1960,3.1880,3.1950,218
2010-05-13,20:55:00,3.1950,3.1955,3.1880,3.1885,140
2010-05-13,21:00:00,3.1890,3.1910,3.1840,3.1850,212
2010-05-13,21:05:00,3.1850,3.1910,3.1830,3.1900,175
2010-05-13,21:10:00,3.1895,3.1920,3.1860,3.1870,124
2010-05-13,21:15:00,3.1860,3.1915,3.1855,3.1915,86
2010-05-13,21:20:00,3.1900,3.1940,3.1870,3.1915,165
2010-05-13,21:25:00,3.1925,3.1960,3.1915,3.1925,77
2010-05-13,21:30:00,3.1930,3.1945,3.1820,3.1825,191
2010-05-13,21:35:00,3.1835,3.1920,3.1795,3.1900,400
2010-05-13,21:40:00,3.1895,3.1920,3.1860,3.1910,228
2010-05-13,21:45:00,3.1915,3.1995,3.1890,3.1960,347
2010-05-13,21:50:00,3.1955,3.1985,3.1930,3.1955,123
2010-05-13,21:55:00,3.1935,3.1960,3.1845,3.1845,143
2010-05-13,22:00:00,3.1845,3.1940,3.1835,3.1920,167
2010-05-13,22:05:00,3.1920,3.1955,3.1825,3.1955,297
2010-05-13,22:10:00,3.1955,3.1985,3.1895,3.1960,199
2010-05-13,22:15:00,3.1960,3.2110,3.1960,3.2100,462
2010-05-13,22:20:00,3.2105,3.2120,3.2055,3.2070,310
2010-05-13,22:25:00,3.2075,3.2075,3.2010,3.2025,156
2010-05-13,22:30:00,3.2025,3.2295,3.2025,3.2280,1204
2010-05-13,22:35:00,3.2280,3.2380,3.2280,3.2295,1111
2010-05-13,22:40:00,3.2295,3.2475,3.2290,3.2470,1178
2010-05-13,22:45:00,3.2470,3.2480,3.2380,3.2400,960
2010-05-13,22:50:00,3.2400,3.2450,3.2350,3.2400,386
2010-05-13,22:55:00,3.2400,3.2420,3.2295,3.2300,445
2010-05-13,23:00:00,3.2295,3.2310,3.2260,3.2300,360
2010-05-13,23:05:00,3.2310,3.2440,3.2300,3.2405,320
2010-05-13,23:10:00,3.2405,3.2480,3.2400,3.2480,351
2010-05-13,23:15:00,3.2485,3.2540,3.2465,3.2495,809
2010-05-13,23:20:00,3.2500,3.2530,3.2475,3.2475,170
2010-05-13,23:25:00,3.2490,3.2590,3.2480,3.2575,652
2010-05-13,23:30:00,3.2570,3.2575,3.2460,3.2470,297
2010-05-13,23:35:00,3.2470,3.2475,3.2400,3.2400,310
2010-05-13,23:40:00,3.2410,3.2455,3.2380,3.2435,193
2010-05-13,23:45:00,3.2430,3.2435,3.2420,3.2425,90
2010-05-13,23:50:00,3.2425,3.2430,3.2375,3.2400,244
2010-05-13,23:55:00,3.2405,3.2505,3.2400,3.2480,446
2010-05-14,00:00:00,3.2465,3.2470,3.2430,3.2435,110
2010-05-14,00:05:00,3.2430,3.2500,3.2415,3.2465,171
2010-05-14,00:10:00,3.2460,3.2515,3.2460,3.2505,115
2010-05-14,00:15:00,3.2505,3.2525,3.2500,3.2515,114
2010-05-14,00:20:00,3.2520,3.2555,3.2515,3.2540,99
2010-05-14,00:25:00,3.2540,3.2540,3.2385,3.2470,462
2010-05-14,00:30:00,3.2475,3.2475,3.2435,3.2450,97
2010-05-14,00:35:00,3.2450,3.2455,3.2355,3.2385,310
2010-05-14,00:40:00,3.2390,3.2405,3.2350,3.2395,117
2010-05-14,00:45:00,3.2400,3.2405,3.2335,3.2340,147
2010-05-14,00:50:00,3.2330,3.2380,3.2310,3.2315,219
2010-05-14,00:55:00,3.2320,3.2360,3.2295,3.2340,506
2010-05-14,01:00:00,3.2340,3.2380,3.2320,3.2365,133
2010-05-14,01:05:00,3.2365,3.2380,3.2350,3.2370,65
2010-05-14,01:10:00,3.2375,3.2440,3.2375,3.2430,106
2010-05-14,01:15:00,3.2435,3.2480,3.2430,3.2465,179
2010-05-14,01:20:00,3.2470,3.2475,3.2430,3.2430,84
2010-05-14,01:25:00,3.2430,3.2440,3.2315,3.2430,111
2010-05-14,01:30:00,3.2425,3.2440,3.2395,3.2400,69
2010-05-14,01:35:00,3.2395,3.2430,3.2390,3.2400,33
2010-05-14,01:40:00,3.2395,3.2410,3.2365,3.2375,38
2010-05-14,01:45:00,3.2375,3.2400,3.2370,3.2385,24
2010-05-14,01:50:00,3.2385,3.2405,3.2385,3.2395,64
2010-05-14,01:55:00,3.2400,3.2440,3.2380,3.2440,86
2010-05-14,02:00:00,3.2440,3.2440,3.2365,3.2390,28
2010-05-14,02:05:00,3.2420,3.2425,3.2400,3.2400,22
2010-05-14,02:10:00,3.2380,3.2410,3.2375,3.2410,20
2010-05-14,02:15:00,3.2420,3.2420,3.2390,3.2405,10
2010-05-14,02:20:00,3.2400,3.2400,3.2370,3.2385,21
2010-05-14,02:25:00,3.2390,3.2390,3.2335,3.2370,39
2010-05-14,02:30:00,3.2380,3.2380,3.2330,3.2335,22
2010-05-14,02:35:00,3.2355,3.2355,3.2330,3.2350,12
2010-05-14,02:40:00,3.2335,3.2335,3.2330,3.2330,10
2010-05-14,02:45:00,3.2320,3.2365,3.2320,3.2365,5
2010-05-14,02:50:00,3.2360,3.2365,3.2310,3.2310,22
2010-05-14,02:55:00,3.2310,3.2320,3.2280,3.2320,13
2010-05-14,03:00:00,3.2310,3.2310,3.2275,3.2290,11
2010-05-14,03:05:00,3.2295,3.2295,3.2280,3.2280,18
2010-05-14,03:10:00,3.2275,3.2290,3.2235,3.2235,49
2010-05-14,03:15:00,3.2230,3.2235,3.2215,3.2220,43
2010-05-14,03:20:00,3.2225,3.2270,3.2225,3.2270,16
2010-05-14,03:25:00,3.2260,3.2270,3.2240,3.2240,6
2010-05-14,03:30:00,3.2315,3.2315,3.2230,3.2230,5
2010-05-14,03:35:00,3.2225,3.2225,3.2215,3.2215,18
2010-05-14,03:40:00,3.2215,3.2245,3.2170,3.2175,120
2010-05-14,03:45:00,3.2205,3.2255,3.2205,3.2230,12
2010-05-14,03:50:00,3.2225,3.2240,3.2205,3.2205,17
2010-05-14,03:55:00,3.2195,3.2215,3.2150,3.2150,65
2010-05-14,04:00:00,3.2150,3.2160,3.2120,3.2145,9
2010-05-14,04:05:00,3.2160,3.2190,3.2160,3.2190,4
2010-05-14,04:10:00,3.2175,3.2175,3.2175,3.2175,1
2010-05-14,04:15:00,3.2175,3.2210,3.2175,3.2210,6
2010-05-14,04:35:00,3.2190,3.2225,3.2190,3.2225,5
2010-05-14,04:40:00,3.2225,3.2315,3.2225,3.2315,11
2010-05-14,04:45:00,3.2240,3.2240,3.2240,3.2240,18
2010-05-14,04:50:00,3.2220,3.2225,3.2220,3.2225,3
2010-05-14,04:55:00,3.2250,3.2260,3.2250,3.2260,5
2010-05-14,05:00:00,3.2230,3.2230,3.2220,3.2225,3
2010-05-14,05:05:00,3.2205,3.2245,3.2205,3.2245,2
2010-05-14,05:10:00,3.2250,3.2250,3.2250,3.2250,1
2010-05-14,05:20:00,3.2315,3.2315,3.2315,3.2315,1
2010-05-14,06:00:00,3.2200,3.2200,3.2180,3.2180,2
2010-05-14,06:05:00,3.2180,3.2180,3.2125,3.2150,29
2010-05-14,06:10:00,3.2155,3.2155,3.2155,3.2155,1
2010-05-14,06:15:00,3.2215,3.2215,3.2215,3.2215,1
2010-05-14,06:20:00,3.2200,3.2240,3.2200,3.2240,6
2010-05-14,06:25:00,3.2230,3.2230,3.2230,3.2230,1
2010-05-14,06:35:00,3.2220,3.2225,3.2220,3.2225,4
2010-05-14,06:50:00,3.2250,3.2250,3.2250,3.2250,1
2010-05-14,07:00:00,3.2240,3.2250,3.2240,3.2250,13
2010-05-14,07:05:00,3.2260,3.2280,3.2250,3.2280,7
2010-05-14,07:10:00,3.2260,3.2260,3.2260,3.2260,1
2010-05-14,07:15:00,3.2245,3.2245,3.2240,3.2240,4
2010-05-14,07:20:00,3.2245,3.2245,3.2245,3.2245,2
2010-05-14,07:25:00,3.2275,3.2275,3.2240,3.2240,3
2010-05-14,07:30:00,3.2240,3.2240,3.2240,3.2240,3
2010-05-14,07:35:00,3.2240,3.2240,3.2240,3.2240,2
2010-05-14,07:40:00,3.2235,3.2235,3.2195,3.2200,12
2010-05-14,07:45:00,3.2200,3.2200,3.2200,3.2200,17
2010-05-14,07:50:00,3.2200,3.2200,3.2180,3.2180,13
2010-05-14,07:55:00,3.2175,3.2175,3.2175,3.2175,1
2010-05-14,08:00:00,3.2180,3.2270,3.2180,3.2270,43
2010-05-14,08:05:00,3.2270,3.2275,3.2250,3.2250,25
2010-05-14,08:10:00,3.2250,3.2255,3.2245,3.2245,7
2010-05-14,08:15:00,3.2245,3.2245,3.2240,3.2240,5
2010-05-14,08:20:00,3.2240,3.2240,3.2240,3.2240,1
2010-05-14,08:25:00,3.2240,3.2250,3.2235,3.2250,34
2010-05-14,08:30:00,3.2250,3.2250,3.2240,3.2240,5
2010-05-14,08:35:00,3.2245,3.2260,3.2235,3.2235,32
2010-05-14,08:40:00,3.2225,3.2225,3.2225,3.2225,7
2010-05-14,08:50:00,3.2220,3.2230,3.2220,3.2225,4
2010-05-14,08:55:00,3.2230,3.2230,3.2120,3.2120,42
2010-05-14,09:00:00,3.2120,3.2145,3.2080,3.2120,182
2010-05-14,09:05:00,3.2125,3.2165,3.2125,3.2155,26
2010-05-14,09:10:00,3.2170,3.2240,3.2170,3.2200,61
2010-05-14,09:15:00,3.2200,3.2255,3.2200,3.2225,21
2010-05-14,09:20:00,3.2195,3.2195,3.2165,3.2170,7
2010-05-14,09:25:00,3.2170,3.2170,3.2145,3.2145,6
2010-05-14,09:30:00,3.2135,3.2170,3.2130,3.2150,47
2010-05-14,09:35:00,3.2155,3.2195,3.2155,3.2195,7
2010-05-14,09:40:00,3.2195,3.2215,3.2195,3.2200,19
2010-05-14,09:45:00,3.2200,3.2200,3.2145,3.2150,18
2010-05-14,09:50:00,3.2150,3.2150,3.2135,3.2135,32
2010-05-14,09:55:00,3.2130,3.2130,3.2105,3.2115,26
2010-05-14,10:00:00,3.2125,3.2130,3.2115,3.2130,3
2010-05-14,10:05:00,3.2150,3.2160,3.2150,3.2160,5
2010-05-14,10:10:00,3.2170,3.2205,3.2170,3.2200,11
2010-05-14,10:15:00,3.2200,3.2220,3.2200,3.2220,5
2010-05-14,10:20:00,3.2225,3.2225,3.2220,3.2220,5
2010-05-14,10:25:00,3.2235,3.2235,3.2235,3.2235,2
2010-05-14,10:30:00,3.2220,3.2230,3.2215,3.2230,4
2010-05-14,10:35:00,3.2165,3.2165,3.2155,3.2155,2
2010-05-14,10:40:00,3.2155,3.2155,3.2150,3.2150,6
2010-05-14,10:45:00,3.2140,3.2140,3.2125,3.2125,14
2010-05-14,10:50:00,3.2130,3.2135,3.2130,3.2130,9
2010-05-14,10:55:00,3.2130,3.2140,3.2130,3.2140,3
2010-05-14,11:00:00,3.2125,3.2125,3.2080,3.2080,51
2010-05-14,11:05:00,3.2080,3.2080,3.2040,3.2060,107
2010-05-14,11:10:00,3.2080,3.2090,3.2070,3.2080,17
2010-05-14,11:15:00,3.2085,3.2110,3.2080,3.2105,30
2010-05-14,11:20:00,3.2115,3.2115,3.2115,3.2115,2
2010-05-14,11:25:00,3.2105,3.2125,3.2105,3.2125,5
2010-05-14,11:30:00,3.2115,3.2125,3.2115,3.2125,5
2010-05-14,11:35:00,3.2120,3.2160,3.2120,3.2160,7
2010-05-14,11:45:00,3.2145,3.2150,3.2145,3.2145,5
2010-05-14,11:55:00,3.2160,3.2170,3.2160,3.2170,4
2010-05-14,12:00:00,3.2170,3.2195,3.2170,3.2195,7
2010-05-14,12:10:00,3.2200,3.2200,3.2200,3.2200,2
2010-05-14,12:15:00,3.2180,3.2180,3.2150,3.2150,2
2010-05-14,12:20:00,3.2190,3.2190,3.2190,3.2190,1
2010-05-14,12:25:00,3.2200,3.2200,3.2190,3.2190,4
2010-05-14,12:30:00,3.2190,3.2220,3.2190,3.2220,6
2010-05-14,12:35:00,3.2220,3.2220,3.2180,3.2185,19
2010-05-14,12:40:00,3.2185,3.2190,3.2170,3.2185,9
2010-05-14,12:45:00,3.2200,3.2200,3.2195,3.2195,4
2010-05-14,12:50:00,3.2200,3.2200,3.2175,3.2195,18
2010-05-14,12:55:00,3.2200,3.2200,3.2180,3.2185,17
2010-05-14,13:00:00,3.2180,3.2180,3.2180,3.2180,2
2010-05-14,13:05:00,3.2185,3.2185,3.2175,3.2175,2
2010-05-14,13:10:00,3.2190,3.2220,3.2190,3.2220,26
2010-05-14,13:15:00,3.2225,3.2235,3.2205,3.2220,7
2010-05-14,13:20:00,3.2210,3.2235,3.2205,3.2235,12
2010-05-14,13:25:00,3.2240,3.2245,3.2215,3.2230,13
2010-05-14,13:30:00,3.2225,3.2225,3.2160,3.2160,59
2010-05-14,13:35:00,3.2145,3.2155,3.2135,3.2150,11
2010-05-14,13:40:00,3.2140,3.2140,3.2095,3.2120,55
2010-05-14,13:45:00,3.2120,3.2145,3.2120,3.2120,15
2010-05-14,13:50:00,3.2100,3.2100,3.2070,3.2085,43
2010-05-14,13:55:00,3.2095,3.2120,3.2095,3.2110,12
2010-05-14,14:00:00,3.2120,3.2130,3.2105,3.2125,23
2010-05-14,14:05:00,3.2140,3.2155,3.2115,3.2130,12
2010-05-14,14:10:00,3.2120,3.2160,3.2120,3.2160,25
2010-05-14,14:15:00,3.2150,3.2165,3.2125,3.2135,46
2010-05-14,14:20:00,3.2135,3.2155,3.2135,3.2145,7
2010-05-14,14:25:00,3.2145,3.2145,3.2110,3.2120,32
2010-05-14,14:30:00,3.2115,3.2150,3.2115,3.2145,33
2010-05-14,14:35:00,3.2150,3.2185,3.2145,3.2170,43
2010-05-14,14:40:00,3.2170,3.2220,3.2170,3.2210,34
2010-05-14,14:45:00,3.2220,3.2240,3.2215,3.2230,13
2010-05-14,14:50:00,3.2230,3.2230,3.2185,3.2200,31
2010-05-14,14:55:00,3.2205,3.2230,3.2180,3.2180,26
2010-05-14,15:00:00,3.2175,3.2175,3.2140,3.2175,41
2010-05-14,15:05:00,3.2165,3.2165,3.2130,3.2135,18
2010-05-14,15:10:00,3.2125,3.2145,3.2115,3.2125,20
2010-05-14,15:15:00,3.2125,3.2135,3.2105,3.2105,24
2010-05-14,15:20:00,3.2105,3.2125,3.2095,3.2125,37
2010-05-14,15:25:00,3.2115,3.2130,3.2110,3.2110,17
2010-05-14,15:30:00,3.2110,3.2110,3.2075,3.2080,49
2010-05-14,15:35:00,3.2100,3.2190,3.2100,3.2160,48
2010-05-14,15:40:00,3.2165,3.2180,3.2140,3.2180,31
2010-05-14,15:45:00,3.2175,3.2220,3.2165,3.2165,53
2010-05-14,15:50:00,3.2150,3.2150,3.2125,3.2150,29
2010-05-14,15:55:00,3.2170,3.2180,3.2145,3.2145,8
2010-05-14,16:00:00,3.2145,3.2145,3.2090,3.2120,61
2010-05-14,16:05:00,3.2120,3.2145,3.2085,3.2100,35
2010-05-14,16:10:00,3.2095,3.2115,3.2090,3.2095,31
2010-05-14,16:15:00,3.2095,3.2120,3.2095,3.2115,23
2010-05-14,16:20:00,3.2100,3.2100,3.1955,3.1995,207
2010-05-14,16:25:00,3.2000,3.2020,3.1965,3.1975,151
2010-05-14,16:30:00,3.2005,3.2035,3.1995,3.2035,42
2010-05-14,16:35:00,3.2035,3.2080,3.2025,3.2060,68
2010-05-14,16:40:00,3.2035,3.2035,3.1975,3.1975,61
2010-05-14,16:45:00,3.1970,3.1980,3.1965,3.1970,63
2010-05-14,16:50:00,3.1965,3.1970,3.1950,3.1950,106
2010-05-14,16:55:00,3.1950,3.1960,3.1905,3.1915,301
2010-05-14,17:00:00,3.1935,3.1935,3.1875,3.1880,163
2010-05-14,17:05:00,3.1875,3.1920,3.1840,3.1910,138
2010-05-14,17:10:00,3.1900,3.1930,3.1900,3.1930,71
2010-05-14,17:15:00,3.1930,3.1930,3.1805,3.1805,135
2010-05-14,17:20:00,3.1825,3.1840,3.1800,3.1800,241
2010-05-14,17:25:00,3.1805,3.1820,3.1780,3.1790,108
2010-05-14,17:30:00,3.1785,3.1785,3.1650,3.1665,445
2010-05-14,17:35:00,3.1670,3.1700,3.1610,3.1615,170
2010-05-14,17:40:00,3.1610,3.1615,3.1565,3.1585,251
2010-05-14,17:45:00,3.1585,3.1670,3.1585,3.1635,175
2010-05-14,17:50:00,3.1635,3.1635,3.1590,3.1620,118
2010-05-14,17:55:00,3.1625,3.1645,3.1595,3.1625,119
2010-05-14,18:00:00,3.1650,3.1650,3.1615,3.1630,98
2010-05-14,18:05:00,3.1640,3.1695,3.1620,3.1695,96
2010-05-14,18:10:00,3.1700,3.1735,3.1665,3.1695,71
2010-05-14,18:15:00,3.1695,3.1700,3.1655,3.1695,42
2010-05-14,18:20:00,3.1690,3.1725,3.1670,3.1695,28
2010-05-14,18:25:00,3.1695,3.1710,3.1680,3.1710,13
2010-05-14,18:30:00,3.1705,3.1710,3.1665,3.1680,35
2010-05-14,18:35:00,3.1670,3.1695,3.1655,3.1685,57
2010-05-14,18:40:00,3.1695,3.1710,3.1685,3.1685,18
2010-05-14,18:45:00,3.1660,3.1665,3.1635,3.1645,60
2010-05-14,18:50:00,3.1645,3.1675,3.1635,3.1655,26
2010-05-14,18:55:00,3.1670,3.1720,3.1670,3.1715,23
2010-05-14,19:00:00,3.1715,3.1715,3.1650,3.1695,99
2010-05-14,19:05:00,3.1695,3.1700,3.1680,3.1685,122
2010-05-14,19:10:00,3.1680,3.1705,3.1650,3.1690,101
2010-05-14,19:15:00,3.1685,3.1705,3.1660,3.1680,194
2010-05-14,19:20:00,3.1680,3.1750,3.1665,3.1670,197
2010-05-14,19:25:00,3.1670,3.1685,3.1620,3.1655,224
2010-05-14,19:30:00,3.1645,3.1715,3.1635,3.1650,84
2010-05-14,19:35:00,3.1640,3.1670,3.1640,3.1660,73
2010-05-14,19:40:00,3.1660,3.1660,3.1610,3.1615,68
2010-05-14,19:45:00,3.1610,3.1655,3.1610,3.1635,102
2010-05-14,19:50:00,3.1640,3.1640,3.1590,3.1590,164
2010-05-14,19:55:00,3.1590,3.1610,3.1575,3.1585,113
2010-05-14,20:00:00,3.1600,3.1605,3.1530,3.1575,446
2010-05-14,20:05:00,3.1575,3.1690,3.1570,3.1635,390
2010-05-14,20:10:00,3.1640,3.1650,3.1570,3.1610,406
2010-05-14,20:15:00,3.1620,3.1640,3.1595,3.1620,247
2010-05-14,20:20:00,3.1615,3.1690,3.1600,3.1675,313
2010-05-14,20:25:00,3.1675,3.1735,3.1665,3.1725,295
2010-05-14,20:30:00,3.1725,3.1750,3.1620,3.1670,387
2010-05-14,20:35:00,3.1670,3.1770,3.1650,3.1760,321
2010-05-14,20:40:00,3.1760,3.1795,3.1720,3.1795,309
2010-05-14,20:45:00,3.1800,3.1850,3.1770,3.1850,275
2010-05-14,20:50:00,3.1840,3.1840,3.1785,3.1820,225
2010-05-14,20:55:00,3.1815,3.1850,3.1795,3.1835,419
2010-05-14,21:00:00,3.1825,3.1825,3.1705,3.1750,345
2010-05-14,21:05:00,3.1750,3.1780,3.1715,3.1755,339
2010-05-14,21:10:00,3.1750,3.1790,3.1720,3.1785,164
2010-05-14,21:15:00,3.1785,3.1790,3.1725,3.1760,143
2010-05-14,21:20:00,3.1760,3.1825,3.1745,3.1800,169
2010-05-14,21:25:00,3.1805,3.1825,3.1740,3.1755,92
2010-05-14,21:30:00,3.1760,3.1825,3.1730,3.1790,207
2010-05-14,21:35:00,3.1785,3.1785,3.1615,3.1615,448
2010-05-14,21:40:00,3.1615,3.1645,3.1510,3.1595,852
2010-05-14,21:45:00,3.1595,3.1615,3.1555,3.1585,318
2010-05-14,21:50:00,3.1585,3.1595,3.1515,3.1585,592
2010-05-14,21:55:00,3.1580,3.1610,3.1550,3.1575,516
2010-05-14,22:00:00,3.1565,3.1585,3.1480,3.1540,684
2010-05-14,22:05:00,3.1545,3.1635,3.1545,3.1630,343
2010-05-14,22:10:00,3.1630,3.1780,3.1620,3.1770,487
2010-05-14,22:15:00,3.1770,3.1805,3.1715,3.1715,381
2010-05-14,22:20:00,3.1710,3.1795,3.1700,3.1780,312
2010-05-14,22:25:00,3.1775,3.1775,3.1670,3.1705,290
2010-05-14,22:30:00,3.1695,3.1750,3.1695,3.1705,293
2010-05-14,22:35:00,3.1695,3.1735,3.1605,3.1640,342
2010-05-14,22:40:00,3.1630,3.1725,3.1535,3.1690,509
2010-05-14,22:45:00,3.1695,3.1705,3.1620,3.1690,358
2010-05-14,22:50:00,3.1690,3.1690,3.1635,3.1650,129
2010-05-14,22:55:00,3.1640,3.1650,3.1565,3.1610,224
2010-05-14,23:00:00,3.1590,3.1590,3.1405,3.1450,675
2010-05-14,23:05:00,3.1450,3.1475,3.1315,3.1465,800
2010-05-14,23:10:00,3.1450,3.1490,3.1380,3.1455,346
2010-05-14,23:15:00,3.1460,3.1485,3.1330,3.1345,433
2010-05-14,23:20:00,3.1345,3.1345,3.1170,3.1265,1105
2010-05-14,23:25:00,3.1275,3.1435,3.1270,3.1340,564
2010-05-14,23:30:00,3.1340,3.1420,3.1300,3.1395,333
2010-05-14,23:35:00,3.1400,3.1430,3.1375,3.1400,369
2010-05-14,23:40:00,3.1385,3.1385,3.1280,3.1370,489
2010-05-14,23:45:00,3.1380,3.1400,3.1310,3.1380,227
2010-05-14,23:50:00,3.1375,3.1500,3.1295,3.1430,624
2010-05-14,23:55:00,3.1425,3.1435,3.1330,3.1375,593
2010-05-15,00:00:00,3.1370,3.1410,3.1320,3.1330,355
2010-05-15,00:05:00,3.1330,3.1365,3.1280,3.1335,269
2010-05-15,00:10:00,3.1325,3.1375,3.1290,3.1295,186
2010-05-15,00:15:00,3.1285,3.1330,3.1275,3.1330,140
2010-05-15,00:20:00,3.1330,3.1335,3.1285,3.1315,164
2010-05-15,00:25:00,3.1325,3.1325,3.1290,3.1300,232
2010-05-15,00:30:00,3.1290,3.1290,3.1225,3.1230,304
2010-05-15,00:35:00,3.1240,3.1320,3.1235,3.1320,199
2010-05-15,00:40:00,3.1320,3.1330,3.1300,3.1315,211
2010-05-15,00:45:00,3.1305,3.1305,3.1255,3.1270,156
2010-05-15,00:50:00,3.1280,3.1325,3.1270,3.1320,284
2010-05-15,00:55:00,3.1310,3.1370,3.1310,3.1330,630
2010-05-15,01:00:00,3.1330,3.1365,3.1315,3.1315,227
2010-05-15,01:05:00,3.1320,3.1350,3.1305,3.1320,113
2010-05-15,01:10:00,3.1325,3.1330,3.1300,3.1310,72
2010-05-15,01:15:00,3.1315,3.1315,3.1235,3.1255,187
2010-05-15,01:20:00,3.1260,3.1340,3.1210,3.1230,287
2010-05-15,01:25:00,3.1245,3.1250,3.1205,3.1215,136
2010-05-15,01:30:00,3.1225,3.1230,3.1200,3.1215,178
2010-05-15,01:35:00,3.1215,3.1230,3.1200,3.1210,138
2010-05-15,01:40:00,3.1210,3.1230,3.1200,3.1230,64
2010-05-15,01:45:00,3.1230,3.1245,3.1215,3.1215,42
2010-05-15,01:50:00,3.1220,3.1225,3.1190,3.1225,166
2010-05-15,01:55:00,3.1220,3.1260,3.1200,3.1205,140
2010-05-15,02:00:00,3.1205,3.1250,3.1205,3.1215,20
2010-05-15,02:05:00,3.1220,3.1250,3.1210,3.1230,30
2010-05-15,02:10:00,3.1230,3.1235,3.1200,3.1225,45
2010-05-15,02:15:00,3.1225,3.1225,3.1190,3.1215,36
2010-05-15,02:20:00,3.1220,3.1255,3.1210,3.1250,36
2010-05-15,02:25:00,3.1240,3.1265,3.1220,3.1245,10
2010-05-15,02:30:00,3.1255,3.1255,3.1245,3.1245,4
2010-05-15,02:35:00,3.1255,3.1275,3.1255,3.1275,8
2010-05-15,02:40:00,3.1270,3.1300,3.1250,3.1275,22
2010-05-15,02:45:00,3.1265,3.1290,3.1265,3.1290,4
2010-05-15,02:50:00,3.1275,3.1300,3.1260,3.1295,21
2010-05-15,02:55:00,3.1275,3.1295,3.1265,3.1265,15
2010-05-15,03:00:00,3.1290,3.1325,3.1290,3.1325,19
2010-05-15,03:05:00,3.1315,3.1315,3.1275,3.1300,6
2010-05-15,03:10:00,3.1280,3.1300,3.1270,3.1295,17
2010-05-15,03:15:00,3.1300,3.1300,3.1280,3.1280,19
2010-05-15,03:20:00,3.1280,3.1280,3.1215,3.1245,28
2010-05-15,03:25:00,3.1260,3.1300,3.1260,3.1295,13
2010-05-15,03:30:00,3.1300,3.1300,3.1260,3.1280,66
2010-05-15,03:35:00,3.1285,3.1285,3.1230,3.1235,49
2010-05-15,03:40:00,3.1235,3.1285,3.1235,3.1285,43
2010-05-15,03:45:00,3.1285,3.1290,3.1240,3.1255,36
2010-05-15,03:50:00,3.1255,3.1255,3.1235,3.1250,36
2010-05-15,03:55:00,3.1250,3.1260,3.1230,3.1260,55
2010-05-15,04:00:00,3.1245,3.1270,3.1230,3.1230,68
2010-05-15,04:05:00,3.1240,3.1255,3.1200,3.1245,159
2010-05-15,04:10:00,3.1240,3.1245,3.1230,3.1240,38
2010-05-15,04:15:00,3.1245,3.1250,3.1220,3.1225,37
2010-05-15,04:20:00,3.1225,3.1225,3.1205,3.1220,37
2010-05-15,04:25:00,3.1220,3.1225,3.1210,3.1225,12
2010-05-15,04:30:00,3.1225,3.1225,3.1215,3.1215,5
2010-05-15,04:35:00,3.1220,3.1220,3.1220,3.1220,1
2010-05-15,04:40:00,3.1225,3.1245,3.1225,3.1235,9
2010-05-15,04:45:00,3.1230,3.1240,3.1225,3.1240,16
2010-05-15,04:50:00,3.1235,3.1250,3.1235,3.1250,4
2010-05-15,04:55:00,3.1250,3.1250,3.1225,3.1250,12
2010-05-15,05:00:00,3.1250,3.1250,3.1215,3.1215,10
2010-05-15,05:05:00,3.1240,3.1240,3.1240,3.1240,2
2010-05-15,05:10:00,3.1230,3.1260,3.1230,3.1260,7
2010-05-17,06:00:00,3.1140,3.1140,3.1025,3.1045,69
2010-05-17,06:05:00,3.1070,3.1070,3.1040,3.1050,32
2010-05-17,06:10:00,3.1040,3.1125,3.1040,3.1075,55
2010-05-17,06:15:00,3.1075,3.1150,3.1075,3.1080,35
2010-05-17,06:20:00,3.1090,3.1095,3.1075,3.1075,3
2010-05-17,06:25:00,3.1065,3.1080,3.1060,3.1080,9
2010-05-17,06:30:00,3.1080,3.1120,3.1080,3.1120,14
2010-05-17,06:35:00,3.1125,3.1130,3.1110,3.1120,14
2010-05-17,06:40:00,3.1110,3.1120,3.1110,3.1120,6
2010-05-17,06:45:00,3.1140,3.1160,3.1140,3.1155,22
2010-05-17,06:50:00,3.1150,3.1155,3.1145,3.1150,15
2010-05-17,06:55:00,3.1165,3.1225,3.1160,3.1225,17
2010-05-17,07:00:00,3.1180,3.1180,3.1100,3.1100,32
2010-05-17,07:05:00,3.1100,3.1150,3.1100,3.1150,21
2010-05-17,07:10:00,3.1145,3.1145,3.1145,3.1145,2
2010-05-17,07:15:00,3.1130,3.1130,3.1105,3.1105,5
2010-05-17,07:20:00,3.1105,3.1105,3.1040,3.1045,52
2010-05-17,07:25:00,3.1050,3.1055,3.1025,3.1055,44
2010-05-17,07:30:00,3.1045,3.1170,3.1045,3.1125,35
2010-05-17,07:35:00,3.1165,3.1165,3.1025,3.1025,33
2010-05-17,07:40:00,3.1050,3.1080,3.1050,3.1080,3
2010-05-17,07:45:00,3.1095,3.1150,3.1095,3.1105,12
2010-05-17,07:50:00,3.1095,3.1105,3.1095,3.1105,4
2010-05-17,07:55:00,3.1095,3.1095,3.1080,3.1080,3
2010-05-17,08:00:00,3.1100,3.1180,3.1100,3.1160,49
2010-05-17,08:05:00,3.1150,3.1170,3.1145,3.1170,16
2010-05-17,08:10:00,3.1195,3.1210,3.1170,3.1170,14
2010-05-17,08:15:00,3.1175,3.1195,3.1150,3.1155,31
2010-05-17,08:20:00,3.1155,3.1155,3.1140,3.1140,23
2010-05-17,08:25:00,3.1150,3.1180,3.1150,3.1170,15
2010-05-17,08:30:00,3.1180,3.1185,3.1170,3.1180,22
2010-05-17,08:35:00,3.1195,3.1215,3.1180,3.1205,11
2010-05-17,08:40:00,3.1210,3.1210,3.1165,3.1170,15
2010-05-17,08:45:00,3.1180,3.1200,3.1160,3.1160,11
2010-05-17,08:50:00,3.1180,3.1195,3.1180,3.1180,28
2010-05-17,08:55:00,3.1180,3.1195,3.1165,3.1195,13
2010-05-17,09:00:00,3.1195,3.1230,3.1130,3.1130,99
2010-05-17,09:05:00,3.1165,3.1200,3.1135,3.1135,32
2010-05-17,09:10:00,3.1130,3.1130,3.1025,3.1055,112
2010-05-17,09:15:00,3.1050,3.1090,3.1050,3.1090,23
2010-05-17,09:20:00,3.1085,3.1090,3.1030,3.1030,23
2010-05-17,09:25:00,3.1040,3.1050,3.1010,3.1010,24
2010-05-17,09:30:00,3.1010,3.1010,3.0920,3.0950,102
2010-05-17,09:35:00,3.0995,3.1000,3.0930,3.0965,19
2010-05-17,09:40:00,3.0965,3.0995,3.0950,3.0995,29
2010-05-17,09:45:00,3.0985,3.1045,3.0975,3.0980,38
2010-05-17,09:50:00,3.0990,3.1035,3.0965,3.1000,18
2010-05-17,09:55:00,3.0995,3.1000,3.0950,3.0965,46
2010-05-17,10:00:00,3.0965,3.0965,3.0855,3.0900,117
2010-05-17,10:05:00,3.0915,3.0925,3.0825,3.0850,75
2010-05-17,10:10:00,3.0855,3.0855,3.0810,3.0810,70
2010-05-17,10:15:00,3.0810,3.0810,3.0720,3.0725,91
2010-05-17,10:20:00,3.0725,3.0780,3.0720,3.0730,67
2010-05-17,10:25:00,3.0720,3.0730,3.0625,3.0625,177
2010-05-17,10:30:00,3.0630,3.0680,3.0585,3.0585,133
2010-05-17,10:35:00,3.0595,3.0630,3.0565,3.0600,117
2010-05-17,10:40:00,3.0615,3.0700,3.0615,3.0660,82
2010-05-17,10:45:00,3.0675,3.0720,3.0640,3.0670,30
2010-05-17,10:50:00,3.0670,3.0725,3.0660,3.0720,72
2010-05-17,10:55:00,3.0725,3.0755,3.0685,3.0690,46
2010-05-17,11:00:00,3.0685,3.0700,3.0665,3.0685,42
2010-05-17,11:05:00,3.0680,3.0690,3.0650,3.0690,24
2010-05-17,11:10:00,3.0690,3.0700,3.0685,3.0695,24
2010-05-17,11:15:00,3.0690,3.0700,3.0690,3.0690,21
2010-05-17,11:20:00,3.0690,3.0750,3.0690,3.0750,40
2010-05-17,11:25:00,3.0735,3.0735,3.0715,3.0715,6
2010-05-17,11:30:00,3.0710,3.0715,3.0710,3.0715,3
2010-05-17,11:35:00,3.0730,3.0755,3.0675,3.0675,37
2010-05-17,11:40:00,3.0670,3.0680,3.0645,3.0660,51
2010-05-17,11:45:00,3.0655,3.0665,3.0645,3.0660,18
2010-05-17,11:50:00,3.0660,3.0675,3.0645,3.0650,18
2010-05-17,11:55:00,3.0655,3.0655,3.0575,3.0600,119
2010-05-17,12:00:00,3.0585,3.0590,3.0560,3.0570,32
2010-05-17,12:05:00,3.0585,3.0620,3.0580,3.0600,54
2010-05-17,12:10:00,3.0600,3.0600,3.0580,3.0600,26
2010-05-17,12:15:00,3.0600,3.0600,3.0590,3.0590,9
2010-05-17,12:20:00,3.0590,3.0640,3.0585,3.0625,26
2010-05-17,12:25:00,3.0630,3.0640,3.0625,3.0625,11
2010-05-17,12:30:00,3.0635,3.0635,3.0570,3.0575,28
2010-05-17,12:35:00,3.0570,3.0600,3.0560,3.0595,32
2010-05-17,12:40:00,3.0595,3.0630,3.0595,3.0625,16
2010-05-17,12:45:00,3.0625,3.0640,3.0555,3.0560,83
2010-05-17,12:50:00,3.0555,3.0570,3.0530,3.0545,87
2010-05-17,12:55:00,3.0530,3.0545,3.0520,3.0530,27
2010-05-17,13:00:00,3.0550,3.0570,3.0535,3.0550,56
2010-05-17,13:05:00,3.0540,3.0560,3.0505,3.0505,55
2010-05-17,13:10:00,3.0505,3.0510,3.0460,3.0465,85
2010-05-17,13:15:00,3.0485,3.0495,3.0425,3.0450,56
2010-05-17,13:20:00,3.0440,3.0440,3.0415,3.0435,24
2010-05-17,13:25:00,3.0435,3.0435,3.0415,3.0430,27
2010-05-17,13:30:00,3.0430,3.0450,3.0420,3.0445,40
2010-05-17,13:35:00,3.0445,3.0455,3.0440,3.0455,13
2010-05-17,13:40:00,3.0450,3.0450,3.0410,3.0410,81
2010-05-17,13:45:00,3.0410,3.0420,3.0340,3.0360,113
2010-05-17,13:50:00,3.0365,3.0415,3.0360,3.0400,45
2010-05-17,13:55:00,3.0400,3.0450,3.0385,3.0430,59
2010-05-17,14:00:00,3.0440,3.0440,3.0390,3.0395,58
2010-05-17,14:05:00,3.0390,3.0425,3.0370,3.0380,78
2010-05-17,14:10:00,3.0380,3.0380,3.0300,3.0320,143
2010-05-17,14:15:00,3.0310,3.0350,3.0310,3.0345,52
2010-05-17,14:20:00,3.0340,3.0415,3.0340,3.0400,57
2010-05-17,14:25:00,3.0420,3.0470,3.0420,3.0460,103
2010-05-17,14:30:00,3.0465,3.0470,3.0400,3.0440,73
2010-05-17,14:35:00,3.0440,3.0450,3.0410,3.0420,29
2010-05-17,14:40:00,3.0420,3.0420,3.0330,3.0335,75
2010-05-17,14:45:00,3.0325,3.0390,3.0315,3.0390,46
2010-05-17,14:50:00,3.0390,3.0425,3.0385,3.0385,83
2010-05-17,14:55:00,3.0390,3.0430,3.0385,3.0430,63
2010-05-17,15:00:00,3.0420,3.0465,3.0415,3.0465,67
2010-05-17,15:05:00,3.0470,3.0515,3.0470,3.0485,153
2010-05-17,15:10:00,3.0485,3.0545,3.0480,3.0545,91
2010-05-17,15:15:00,3.0550,3.0570,3.0505,3.0515,61
2010-05-17,15:20:00,3.0510,3.0515,3.0490,3.0505,55
2010-05-17,15:25:00,3.0510,3.0520,3.0460,3.0475,97
2010-05-17,15:30:00,3.0475,3.0480,3.0455,3.0475,61
2010-05-17,15:35:00,3.0460,3.0490,3.0430,3.0435,80
2010-05-17,15:40:00,3.0435,3.0445,3.0385,3.0415,123
2010-05-17,15:45:00,3.0430,3.0465,3.0390,3.0445,110
2010-05-17,15:50:00,3.0445,3.0490,3.0440,3.0475,62
2010-05-17,15:55:00,3.0470,3.0525,3.0470,3.0495,76
2010-05-17,16:00:00,3.0505,3.0580,3.0500,3.0570,119
2010-05-17,16:05:00,3.0565,3.0605,3.0565,3.0570,102
2010-05-17,16:10:00,3.0580,3.0620,3.0580,3.0605,84
2010-05-17,16:15:00,3.0615,3.0645,3.0600,3.0630,79
2010-05-17,16:20:00,3.0650,3.0660,3.0600,3.0615,54
2010-05-17,16:25:00,3.0605,3.0625,3.0600,3.0620,24
2010-05-17,16:30:00,3.0620,3.0650,3.0605,3.0630,33
2010-05-17,16:35:00,3.0605,3.0615,3.0530,3.0545,107
2010-05-17,16:40:00,3.0550,3.0680,3.0550,3.0640,114
2010-05-17,16:45:00,3.0660,3.0675,3.0630,3.0670,42
2010-05-17,16:50:00,3.0660,3.0710,3.0625,3.0660,126
2010-05-17,16:55:00,3.0655,3.0655,3.0615,3.0620,49
2010-05-17,17:00:00,3.0630,3.0645,3.0615,3.0645,64
2010-05-17,17:05:00,3.0645,3.0675,3.0625,3.0675,80
2010-05-17,17:10:00,3.0685,3.0730,3.0670,3.0685,70
2010-05-17,17:15:00,3.0685,3.0735,3.0685,3.0730,69
2010-05-17,17:20:00,3.0735,3.0740,3.0700,3.0725,79
2010-05-17,17:25:00,3.0725,3.0755,3.0690,3.0695,61
2010-05-17,17:30:00,3.0685,3.0685,3.0590,3.0615,210
2010-05-17,17:35:00,3.0615,3.0645,3.0575,3.0580,97
2010-05-17,17:40:00,3.0575,3.0605,3.0545,3.0570,91
2010-05-17,17:45:00,3.0585,3.0605,3.0575,3.0585,18
2010-05-17,17:50:00,3.0595,3.0595,3.0580,3.0590,34
2010-05-17,17:55:00,3.0585,3.0615,3.0575,3.0585,48
2010-05-17,18:00:00,3.0605,3.0740,3.0595,3.0740,179
2010-05-17,18:05:00,3.0745,3.0795,3.0705,3.0725,190
2010-05-17,18:10:00,3.0720,3.0755,3.0715,3.0735,60
2010-05-17,18:15:00,3.0720,3.0725,3.0680,3.0700,47
2010-05-17,18:20:00,3.0720,3.0735,3.0700,3.0705,27
2010-05-17,18:25:00,3.0705,3.0750,3.0690,3.0750,53
2010-05-17,18:30:00,3.0750,3.0765,3.0745,3.0745,64
2010-05-17,18:35:00,3.0760,3.0780,3.0745,3.0775,32
2010-05-17,18:40:00,3.0775,3.0775,3.0750,3.0750,49
2010-05-17,18:45:00,3.0765,3.0765,3.0735,3.0750,31
2010-05-17,18:50:00,3.0750,3.0755,3.0690,3.0710,44
2010-05-17,18:55:00,3.0705,3.0730,3.0680,3.0695,115
2010-05-17,19:00:00,3.0695,3.0720,3.0695,3.0715,93
2010-05-17,19:05:00,3.0710,3.0720,3.0670,3.0680,86
2010-05-17,19:10:00,3.0685,3.0705,3.0670,3.0680,54
2010-05-17,19:15:00,3.0680,3.0745,3.0680,3.0745,66
2010-05-17,19:20:00,3.0750,3.0780,3.0735,3.0780,125
2010-05-17,19:25:00,3.0770,3.0780,3.0745,3.0745,34
2010-05-17,19:30:00,3.0745,3.0750,3.0620,3.0620,118
2010-05-17,19:35:00,3.0635,3.0655,3.0615,3.0640,125
2010-05-17,19:40:00,3.0655,3.0655,3.0590,3.0605,82
2010-05-17,19:45:00,3.0620,3.0690,3.0620,3.0675,106
2010-05-17,19:50:00,3.0675,3.0705,3.0675,3.0700,97
2010-05-17,19:55:00,3.0695,3.0700,3.0665,3.0680,122
2010-05-17,20:00:00,3.0685,3.0725,3.0675,3.0705,56
2010-05-17,20:05:00,3.0710,3.0760,3.0710,3.0735,144
2010-05-17,20:10:00,3.0735,3.0770,3.0665,3.0700,438
2010-05-17,20:15:00,3.0710,3.0715,3.0680,3.0690,178
2010-05-17,20:20:00,3.0690,3.0700,3.0660,3.0665,223
2010-05-17,20:25:00,3.0665,3.0715,3.0650,3.0685,301
2010-05-17,20:30:00,3.0685,3.0770,3.0625,3.0770,593
2010-05-17,20:35:00,3.0765,3.0845,3.0760,3.0760,395
2010-05-17,20:40:00,3.0770,3.0780,3.0745,3.0765,200
2010-05-17,20:45:00,3.0760,3.0760,3.0685,3.0750,154
2010-05-17,20:50:00,3.0745,3.0790,3.0740,3.0775,100
2010-05-17,20:55:00,3.0775,3.0790,3.0740,3.0775,130
2010-05-17,21:00:00,3.0790,3.0820,3.0755,3.0815,248
2010-05-17,21:05:00,3.0815,3.0815,3.0750,3.0780,117
2010-05-17,21:10:00,3.0775,3.0790,3.0735,3.0790,167
2010-05-17,21:15:00,3.0780,3.0805,3.0765,3.0800,142
2010-05-17,21:20:00,3.0800,3.0865,3.0780,3.0840,239
2010-05-17,21:25:00,3.0835,3.0840,3.0800,3.0815,116
2010-05-17,21:30:00,3.0815,3.0845,3.0760,3.0780,263
2010-05-17,21:35:00,3.0775,3.0845,3.0755,3.0820,356
2010-05-17,21:40:00,3.0825,3.0845,3.0750,3.0765,342
2010-05-17,21:45:00,3.0750,3.0775,3.0685,3.0720,308
2010-05-17,21:50:00,3.0730,3.0745,3.0605,3.0610,478
2010-05-17,21:55:00,3.0605,3.0625,3.0475,3.0490,550
2010-05-17,22:00:00,3.0490,3.0490,3.0340,3.0410,1362
2010-05-17,22:05:00,3.0410,3.0455,3.0385,3.0385,513
2010-05-17,22:10:00,3.0390,3.0405,3.0280,3.0390,788
2010-05-17,22:15:00,3.0400,3.0520,3.0380,3.0480,494
2010-05-17,22:20:00,3.0465,3.0475,3.0375,3.0375,527
2010-05-17,22:25:00,3.0380,3.0435,3.0380,3.0435,274
2010-05-17,22:30:00,3.0435,3.0440,3.0340,3.0370,388
2010-05-17,22:35:00,3.0375,3.0400,3.0350,3.0360,345
2010-05-17,22:40:00,3.0355,3.0355,3.0235,3.0280,793
2010-05-17,22:45:00,3.0290,3.0295,3.0230,3.0250,383
2010-05-17,22:50:00,3.0250,3.0310,3.0180,3.0260,444
2010-05-17,22:55:00,3.0260,3.0290,3.0155,3.0185,736
2010-05-17,23:00:00,3.0180,3.0235,3.0135,3.0155,286
2010-05-17,23:05:00,3.0155,3.0155,2.9955,2.9980,1642
2010-05-17,23:10:00,2.9985,2.9985,2.9710,2.9750,1873
2010-05-17,23:15:00,2.9750,2.9790,2.9500,2.9540,1884
2010-05-17,23:20:00,2.9535,2.9580,2.9400,2.9580,1318
2010-05-17,23:25:00,2.9575,2.9575,2.9265,2.9425,1338
2010-05-17,23:30:00,2.9410,2.9500,2.9375,2.9495,557
2010-05-17,23:35:00,2.9490,2.9560,2.9445,2.9540,655
2010-05-17,23:40:00,2.9545,2.9550,2.9435,2.9450,438
2010-05-17,23:45:00,2.9440,2.9480,2.9375,2.9460,556
2010-05-17,23:50:00,2.9460,2.9480,2.9370,2.9405,634
2010-05-17,23:55:00,2.9390,2.9390,2.9230,2.9240,642
2010-05-18,00:00:00,2.9235,2.9245,2.9140,2.9230,1109
2010-05-18,00:05:00,2.9230,2.9295,2.9205,2.9235,479
2010-05-18,00:10:00,2.9240,2.9365,2.9230,2.9330,440
2010-05-18,00:15:00,2.9335,2.9365,2.9270,2.9275,273
2010-05-18,00:20:00,2.9275,2.9305,2.9255,2.9275,183
2010-05-18,00:25:00,2.9270,2.9290,2.9205,2.9225,344
2010-05-18,00:30:00,2.9220,2.9335,2.9205,2.9325,423
2010-05-18,00:35:00,2.9320,2.9330,2.9255,2.9310,318
2010-05-18,00:40:00,2.9315,2.9330,2.9300,2.9300,207
2010-05-18,00:45:00,2.9305,2.9370,2.9305,2.9370,283
2010-05-18,00:50:00,2.9370,2.9385,2.9305,2.9340,358
2010-05-18,00:55:00,2.9335,2.9360,2.9275,2.9295,650
2010-05-18,01:00:00,2.9295,2.9300,2.9215,2.9240,393
2010-05-18,01:05:00,2.9230,2.9230,2.9205,2.9210,107
2010-05-18,01:10:00,2.9215,2.9320,2.9155,2.9175,201
2010-05-18,01:15:00,2.9170,2.9260,2.9170,2.9230,311
2010-05-18,01:20:00,2.9240,2.9290,2.9230,2.9260,309
2010-05-18,01:25:00,2.9275,2.9310,2.9255,2.9310,182
2010-05-18,01:30:00,2.9295,2.9405,2.9295,2.9395,281
2010-05-18,01:35:00,2.9400,2.9425,2.9335,2.9335,296
2010-05-18,01:40:00,2.9330,2.9360,2.9325,2.9325,58
2010-05-18,01:45:00,2.9325,2.9370,2.9320,2.9350,78
2010-05-18,01:50:00,2.9340,2.9360,2.9305,2.9350,90
2010-05-18,01:55:00,2.9355,2.9415,2.9355,2.9410,99
2010-05-18,02:00:00,2.9420,2.9490,2.9400,2.9480,135
2010-05-18,02:05:00,2.9470,2.9480,2.9385,2.9385,64
2010-05-18,02:10:00,2.9395,2.9440,2.9355,2.9425,59
2010-05-18,02:15:00,2.9430,2.9500,2.9430,2.9450,100
2010-05-18,02:20:00,2.9455,2.9475,2.9410,2.9445,32
2010-05-18,02:25:00,2.9425,2.9425,2.9360,2.9360,40
2010-05-18,02:30:00,2.9390,2.9475,2.9390,2.9410,62
2010-05-18,02:35:00,2.9390,2.9435,2.9385,2.9420,30
2010-05-18,02:40:00,2.9440,2.9475,2.9430,2.9430,40
2010-05-18,02:45:00,2.9425,2.9510,2.9420,2.9485,46
2010-05-18,02:50:00,2.9470,2.9505,2.9460,2.9470,27
2010-05-18,02:55:00,2.9485,2.9540,2.9485,2.9540,112
2010-05-18,03:00:00,2.9530,2.9600,2.9525,2.9575,121
2010-05-18,03:05:00,2.9580,2.9610,2.9555,2.9555,123
2010-05-18,03:10:00,2.9565,2.9570,2.9540,2.9540,17
2010-05-18,03:15:00,2.9540,2.9545,2.9495,2.9495,51
2010-05-18,03:20:00,2.9500,2.9530,2.9480,2.9510,72
2010-05-18,03:25:00,2.9495,2.9545,2.9490,2.9530,41
2010-05-18,03:30:00,2.9530,2.9570,2.9525,2.9565,28
2010-05-18,03:35:00,2.9565,2.9600,2.9565,2.9595,37
2010-05-18,03:40:00,2.9595,2.9630,2.9580,2.9605,127
2010-05-18,03:45:00,2.9620,2.9630,2.9585,2.9605,39
2010-05-18,03:50:00,2.9605,2.9630,2.9560,2.9620,33
2010-05-18,03:55:00,2.9590,2.9630,2.9585,2.9610,50
2010-05-18,04:00:00,2.9625,2.9630,2.9580,2.9605,15
2010-05-18,04:05:00,2.9605,2.9650,2.9605,2.9610,54
2010-05-18,04:10:00,2.9630,2.9630,2.9590,2.9620,16
2010-05-18,04:15:00,2.9615,2.9615,2.9615,2.9615,2
2010-05-18,04:20:00,2.9610,2.9625,2.9590,2.9595,9
2010-05-18,04:25:00,2.9615,2.9625,2.9595,2.9595,17
2010-05-18,04:30:00,2.9615,2.9640,2.9605,2.9605,29
2010-05-18,04:35:00,2.9630,2.9630,2.9630,2.9630,1
2010-05-18,04:40:00,2.9625,2.9645,2.9625,2.9645,29
2010-05-18,04:45:00,2.9645,2.9650,2.9635,2.9645,41
2010-05-18,04:50:00,2.9645,2.9650,2.9645,2.9650,8
2010-05-18,05:00:00,2.9640,2.9640,2.9610,2.9610,7
2010-05-18,05:05:00,2.9610,2.9610,2.9610,2.9610,1
2010-05-18,05:10:00,2.9625,2.9645,2.9625,2.9645,11
2010-05-18,06:00:00,2.9660,2.9670,2.9525,2.9525,31
2010-05-18,06:05:00,2.9525,2.9610,2.9525,2.9585,11
2010-05-18,06:10:00,2.9575,2.9575,2.9575,2.9575,1
2010-05-18,06:15:00,2.9555,2.9555,2.9555,2.9555,2
2010-05-18,06:20:00,2.9525,2.9555,2.9410,2.9500,35
2010-05-18,06:25:00,2.9540,2.9560,2.9500,2.9560,5
2010-05-18,06:30:00,2.9535,2.9535,2.9535,2.9535,1
2010-05-18,06:35:00,2.9535,2.9560,2.9510,2.9530,8
2010-05-18,06:40:00,2.9545,2.9545,2.9545,2.9545,1
2010-05-18,06:45:00,2.9545,2.9560,2.9545,2.9560,6
2010-05-18,06:50:00,2.9600,2.9640,2.9580,2.9600,18
2010-05-18,06:55:00,2.9600,2.9645,2.9600,2.9630,8
2010-05-18,07:00:00,2.9650,2.9660,2.9630,2.9630,14
2010-05-18,07:05:00,2.9630,2.9650,2.9630,2.9630,6
2010-05-18,07:10:00,2.9650,2.9650,2.9650,2.9650,5
2010-05-18,07:15:00,2.9640,2.9640,2.9640,2.9640,1
2010-05-18,07:20:00,2.9645,2.9695,2.9640,2.9695,17
2010-05-18,07:25:00,2.9700,2.9725,2.9685,2.9710,31
2010-05-18,07:30:00,2.9700,2.9700,2.9690,2.9690,7
2010-05-18,07:35:00,2.9675,2.9690,2.9640,2.9640,13
2010-05-18,07:40:00,2.9645,2.9700,2.9645,2.9700,23
2010-05-18,07:45:00,2.9700,2.9705,2.9665,2.9700,35
2010-05-18,07:50:00,2.9670,2.9695,2.9670,2.9695,3
2010-05-18,07:55:00,2.9690,2.9700,2.9655,2.9655,19
2010-05-18,08:00:00,2.9660,2.9660,2.9560,2.9635,96
2010-05-18,08:05:00,2.9640,2.9670,2.9630,2.9660,21
2010-05-18,08:10:00,2.9660,2.9680,2.9660,2.9665,22
2010-05-18,08:15:00,2.9680,2.9720,2.9660,2.9710,53
2010-05-18,08:20:00,2.9675,2.9730,2.9675,2.9730,38
2010-05-18,08:25:00,2.9720,2.9730,2.9695,2.9700,41
2010-05-18,08:30:00,2.9700,2.9700,2.9685,2.9700,5
2010-05-18,08:35:00,2.9700,2.9700,2.9675,2.9675,30
2010-05-18,08:40:00,2.9690,2.9745,2.9685,2.9700,110
2010-05-18,08:45:00,2.9700,2.9700,2.9675,2.9675,25
2010-05-18,08:50:00,2.9680,2.9715,2.9675,2.9715,14
2010-05-18,08:55:00,2.9725,2.9840,2.9725,2.9830,106
2010-05-18,09:00:00,2.9830,2.9910,2.9725,2.9730,262
2010-05-18,09:05:00,2.9735,2.9735,2.9600,2.9655,133
2010-05-18,09:10:00,2.9680,2.9705,2.9650,2.9700,41
2010-05-18,09:15:00,2.9700,2.9835,2.9690,2.9825,80
2010-05-18,09:20:00,2.9820,2.9870,2.9770,2.9870,56
2010-05-18,09:25:00,2.9850,2.9860,2.9790,2.9810,40
2010-05-18,09:30:00,2.9800,2.9835,2.9750,2.9805,55
2010-05-18,09:35:00,2.9800,2.9800,2.9750,2.9760,75
2010-05-18,09:40:00,2.9760,2.9840,2.9760,2.9830,31
2010-05-18,09:45:00,2.9830,2.9840,2.9815,2.9820,22
2010-05-18,09:50:00,2.9800,2.9840,2.9780,2.9780,46
2010-05-18,09:55:00,2.9800,2.9805,2.9750,2.9800,68
2010-05-18,10:00:00,2.9800,2.9820,2.9800,2.9800,24
2010-05-18,10:05:00,2.9805,2.9830,2.9770,2.9830,65
2010-05-18,10:10:00,2.9835,2.9850,2.9780,2.9835,31
2010-05-18,10:15:00,2.9830,2.9830,2.9790,2.9800,14
2010-05-18,10:20:00,2.9800,2.9830,2.9780,2.9800,17
2010-05-18,10:25:00,2.9825,2.9825,2.9810,2.9810,3
2010-05-18,10:30:00,2.9810,2.9810,2.9755,2.9780,23
2010-05-18,10:35:00,2.9770,2.9815,2.9770,2.9785,28
2010-05-18,10:40:00,2.9780,2.9785,2.9770,2.9770,28
2010-05-18,10:45:00,2.9780,2.9800,2.9775,2.9790,23
2010-05-18,10:50:00,2.9775,2.9775,2.9720,2.9740,31
2010-05-18,10:55:00,2.9740,2.9755,2.9725,2.9735,22
2010-05-18,11:00:00,2.9730,2.9730,2.9670,2.9695,53
2010-05-18,11:05:00,2.9680,2.9700,2.9635,2.9700,35
2010-05-18,11:10:00,2.9700,2.9720,2.9700,2.9715,46
2010-05-18,11:15:00,2.9715,2.9800,2.9700,2.9755,111
2010-05-18,11:20:00,2.9725,2.9725,2.9640,2.9690,35
2010-05-18,11:25:00,2.9720,2.9720,2.9710,2.9710,3
2010-05-18,11:30:00,2.9715,2.9715,2.9710,2.9710,6
2010-05-18,11:35:00,2.9720,2.9750,2.9720,2.9730,12
2010-05-18,11:40:00,2.9730,2.9735,2.9720,2.9725,15
2010-05-18,11:45:00,2.9750,2.9755,2.9740,2.9750,6
2010-05-18,11:55:00,2.9750,2.9760,2.9750,2.9760,17
2010-05-18,12:00:00,2.9760,2.9760,2.9745,2.9750,34
2010-05-18,12:05:00,2.9750,2.9770,2.9750,2.9770,3
2010-05-18,12:10:00,2.9755,2.9755,2.9745,2.9745,15
2010-05-18,12:15:00,2.9730,2.9735,2.9730,2.9735,3
2010-05-18,12:20:00,2.9725,2.9735,2.9725,2.9725,5
2010-05-18,12:25:00,2.9740,2.9740,2.9735,2.9740,5
2010-05-18,12:30:00,2.9740,2.9740,2.9700,2.9735,54
2010-05-18,12:35:00,2.9735,2.9755,2.9730,2.9740,31
2010-05-18,12:40:00,2.9740,2.9745,2.9720,2.9740,22
2010-05-18,12:45:00,2.9735,2.9755,2.9725,2.9750,47
2010-05-18,12:50:00,2.9745,2.9750,2.9730,2.9740,15
2010-05-18,12:55:00,2.9730,2.9740,2.9720,2.9725,22
2010-05-18,13:00:00,2.9725,2.9725,2.9680,2.9680,54
2010-05-18,13:05:00,2.9685,2.9685,2.9675,2.9680,42
2010-05-18,13:10:00,2.9675,2.9710,2.9650,2.9700,64
2010-05-18,13:15:00,2.9700,2.9735,2.9700,2.9735,27
2010-05-18,13:20:00,2.9730,2.9775,2.9710,2.9765,61
2010-05-18,13:25:00,2.9765,2.9770,2.9735,2.9745,19
2010-05-18,13:30:00,2.9760,2.9840,2.9760,2.9840,100
2010-05-18,13:35:00,2.9835,2.9935,2.9835,2.9930,178
2010-05-18,13:40:00,2.9930,3.0035,2.9880,2.9945,435
2010-05-18,13:45:00,2.9970,3.0030,2.9970,3.0030,65
2010-05-18,13:50:00,3.0035,3.0125,3.0030,3.0100,254
2010-05-18,13:55:00,3.0100,3.0100,3.0060,3.0060,98
2010-05-18,14:00:00,3.0075,3.0080,3.0020,3.0030,107
2010-05-18,14:05:00,3.0040,3.0050,2.9960,2.9980,136
2010-05-18,14:10:00,3.0000,3.0040,2.9990,3.0000,42
2010-05-18,14:15:00,3.0005,3.0025,2.9980,3.0025,65
2010-05-18,14:20:00,3.0025,3.0050,2.9975,2.9990,100
2010-05-18,14:25:00,2.9990,3.0050,2.9975,3.0040,73
2010-05-18,14:30:00,3.0045,3.0120,3.0045,3.0110,124
2010-05-18,14:35:00,3.0115,3.0115,3.0070,3.0100,75
2010-05-18,14:40:00,3.0105,3.0140,3.0100,3.0125,94
2010-05-18,14:45:00,3.0115,3.0160,3.0095,3.0150,78
2010-05-18,14:50:00,3.0150,3.0150,3.0095,3.0100,100
2010-05-18,14:55:00,3.0100,3.0140,3.0100,3.0130,49
2010-05-18,15:00:00,3.0125,3.0125,3.0035,3.0045,93
2010-05-18,15:05:00,3.0045,3.0090,3.0035,3.0090,47
2010-05-18,15:10:00,3.0090,3.0125,3.0090,3.0105,42
2010-05-18,15:15:00,3.0105,3.0125,3.0075,3.0125,120
2010-05-18,15:20:00,3.0120,3.0215,3.0120,3.0210,168
2010-05-18,15:25:00,3.0210,3.0240,3.0200,3.0210,140
2010-05-18,15:30:00,3.0210,3.0230,3.0185,3.0200,94
2010-05-18,15:35:00,3.0180,3.0180,3.0100,3.0105,79
2010-05-18,15:40:00,3.0110,3.0125,3.0070,3.0070,111
2010-05-18,15:45:00,3.0070,3.0105,3.0065,3.0100,57
2010-05-18,15:50:00,3.0090,3.0090,3.0035,3.0050,82
2010-05-18,15:55:00,3.0050,3.0085,3.0050,3.0060,45
2010-05-18,16:00:00,3.0085,3.0110,3.0030,3.0030,91
2010-05-18,16:05:00,3.0030,3.0045,2.9995,3.0035,105
2010-05-18,16:10:00,3.0035,3.0060,3.0025,3.0040,55
2010-05-18,16:15:00,3.0040,3.0045,2.9995,3.0000,61
2010-05-18,16:20:00,3.0000,3.0015,2.9980,3.0015,86
2010-05-18,16:25:00,3.0005,3.0070,3.0005,3.0070,78
2010-05-18,16:30:00,3.0070,3.0090,3.0040,3.0040,19
2010-05-18,16:35:00,3.0045,3.0050,2.9990,3.0035,82
2010-05-18,16:40:00,3.0030,3.0030,2.9980,3.0000,45
2010-05-18,16:45:00,3.0030,3.0040,3.0005,3.0025,20
2010-05-18,16:50:00,3.0025,3.0035,3.0005,3.0035,32
2010-05-18,16:55:00,3.0030,3.0030,2.9995,3.0000,72
2010-05-18,17:00:00,3.0000,3.0070,3.0000,3.0065,48
2010-05-18,17:05:00,3.0060,3.0060,3.0010,3.0015,22
2010-05-18,17:10:00,3.0000,3.0010,2.9990,3.0005,23
2010-05-18,17:15:00,2.9995,3.0060,2.9995,3.0045,47
2010-05-18,17:20:00,3.0015,3.0015,2.9980,2.9985,14
2010-05-18,17:25:00,2.9975,2.9990,2.9920,2.9920,139
2010-05-18,17:30:00,2.9915,2.9935,2.9880,2.9920,129
2010-05-18,17:35:00,2.9930,2.9980,2.9915,2.9975,23
2010-05-18,17:40:00,2.9970,2.9975,2.9940,2.9945,43
2010-05-18,17:45:00,2.9945,2.9975,2.9940,2.9955,41
2010-05-18,17:50:00,2.9970,3.0030,2.9970,3.0020,52
2010-05-18,17:55:00,3.0030,3.0035,3.0000,3.0005,22
2010-05-18,18:00:00,2.9990,3.0010,2.9955,2.9955,31
2010-05-18,18:05:00,2.9950,2.9995,2.9950,2.9995,22
2010-05-18,18:10:00,2.9995,3.0005,2.9970,3.0000,37
2010-05-18,18:15:00,3.0005,3.0015,3.0000,3.0015,19
2010-05-18,18:20:00,3.0005,3.0015,3.0000,3.0015,12
2010-05-18,18:25:00,3.0020,3.0135,3.0020,3.0110,86
2010-05-18,18:30:00,3.0110,3.0120,3.0095,3.0110,47
2010-05-18,18:35:00,3.0115,3.0185,3.0110,3.0180,133
2010-05-18,18:40:00,3.0185,3.0230,3.0180,3.0230,139
2010-05-18,18:45:00,3.0220,3.0230,3.0175,3.0185,123
2010-05-18,18:50:00,3.0185,3.0190,3.0150,3.0150,30
2010-05-18,18:55:00,3.0150,3.0170,3.0150,3.0170,31
2010-05-18,19:00:00,3.0170,3.0175,3.0125,3.0165,41
2010-05-18,19:05:00,3.0170,3.0210,3.0155,3.0170,115
2010-05-18,19:10:00,3.0170,3.0195,3.0160,3.0180,174
2010-05-18,19:15:00,3.0180,3.0185,3.0155,3.0155,68
2010-05-18,19:20:00,3.0160,3.0185,3.0155,3.0165,50
2010-05-18,19:25:00,3.0165,3.0165,3.0080,3.0080,107
2010-05-18,19:30:00,3.0090,3.0095,3.0060,3.0080,84
2010-05-18,19:35:00,3.0075,3.0110,3.0050,3.0085,64
2010-05-18,19:40:00,3.0080,3.0080,3.0065,3.0065,59
2010-05-18,19:45:00,3.0065,3.0085,3.0065,3.0080,74
2010-05-18,19:50:00,3.0080,3.0165,3.0080,3.0130,386
2010-05-18,19:55:00,3.0130,3.0220,3.0130,3.0190,605
2010-05-18,20:00:00,3.0190,3.0275,3.0165,3.0275,447
2010-05-18,20:05:00,3.0280,3.0280,3.0175,3.0220,605
2010-05-18,20:10:00,3.0220,3.0265,3.0195,3.0255,901
2010-05-18,20:15:00,3.0255,3.0270,3.0225,3.0260,292
2010-05-18,20:20:00,3.0260,3.0260,3.0180,3.0210,393
2010-05-18,20:25:00,3.0215,3.0240,3.0210,3.0225,148
2010-05-18,20:30:00,3.0205,3.0230,3.0190,3.0210,193
2010-05-18,20:35:00,3.0205,3.0215,3.0140,3.0170,290
2010-05-18,20:40:00,3.0170,3.0345,3.0130,3.0345,436
2010-05-18,20:45:00,3.0345,3.0485,3.0345,3.0470,897
2010-05-18,20:50:00,3.0470,3.0480,3.0325,3.0405,456
2010-05-18,20:55:00,3.0410,3.0420,3.0315,3.0345,246
2010-05-18,21:00:00,3.0340,3.0350,3.0225,3.0260,350
2010-05-18,21:05:00,3.0260,3.0280,3.0250,3.0250,135
2010-05-18,21:10:00,3.0250,3.0325,3.0230,3.0295,241
2010-05-18,21:15:00,3.0310,3.0360,3.0290,3.0345,591
2010-05-18,21:20:00,3.0355,3.0410,3.0325,3.0385,171
2010-05-18,21:25:00,3.0385,3.0450,3.0380,3.0425,264
2010-05-18,21:30:00,3.0425,3.0550,3.0410,3.0440,1040
2010-05-18,21:35:00,3.0435,3.0440,3.0335,3.0375,672
2010-05-18,21:40:00,3.0375,3.0470,3.0365,3.0435,237
2010-05-18,21:45:00,3.0440,3.0520,3.0435,3.0515,331
2010-05-18,21:50:00,3.0510,3.0660,3.0510,3.0620,1259
2010-05-18,21:55:00,3.0620,3.0625,3.0540,3.0550,378
2010-05-18,22:00:00,3.0550,3.0625,3.0480,3.0485,626
2010-05-18,22:05:00,3.0480,3.0480,3.0420,3.0465,583
2010-05-18,22:10:00,3.0465,3.0465,3.0380,3.0465,409
2010-05-18,22:15:00,3.0465,3.0595,3.0460,3.0595,434
2010-05-18,22:20:00,3.0595,3.0645,3.0550,3.0595,606
2010-05-18,22:25:00,3.0590,3.0690,3.0555,3.0640,564
2010-05-18,22:30:00,3.0645,3.0665,3.0505,3.0505,563
2010-05-18,22:35:00,3.0505,3.0555,3.0480,3.0530,355
2010-05-18,22:40:00,3.0550,3.0560,3.0440,3.0460,326
2010-05-18,22:45:00,3.0450,3.0455,3.0315,3.0350,424
2010-05-18,22:50:00,3.0330,3.0420,3.0325,3.0405,369
2010-05-18,22:55:00,3.0415,3.0475,3.0380,3.0405,346
2010-05-18,23:00:00,3.0400,3.0445,3.0355,3.0360,222
2010-05-18,23:05:00,3.0365,3.0450,3.0330,3.0435,393
2010-05-18,23:10:00,3.0445,3.0520,3.0420,3.0475,273
2010-05-18,23:15:00,3.0480,3.0520,3.0410,3.0415,190
2010-05-18,23:20:00,3.0420,3.0495,3.0410,3.0415,213
2010-05-18,23:25:00,3.0400,3.0490,3.0400,3.0480,147
2010-05-18,23:30:00,3.0475,3.0510,3.0465,3.0490,125
2010-05-18,23:35:00,3.0500,3.0570,3.0485,3.0535,225
2010-05-18,23:40:00,3.0540,3.0545,3.0395,3.0410,386
2010-05-18,23:45:00,3.0415,3.0440,3.0375,3.0420,322
2010-05-18,23:50:00,3.0425,3.0470,3.0380,3.0385,399
2010-05-18,23:55:00,3.0385,3.0385,3.0330,3.0330,253
2010-05-19,00:00:00,3.0330,3.0360,3.0250,3.0260,421
2010-05-19,00:05:00,3.0255,3.0340,3.0230,3.0330,204
2010-05-19,00:10:00,3.0315,3.0380,3.0310,3.0325,227
2010-05-19,00:15:00,3.0330,3.0330,3.0285,3.0300,180
2010-05-19,00:20:00,3.0315,3.0315,3.0255,3.0270,90
2010-05-19,00:25:00,3.0270,3.0315,3.0265,3.0305,112
2010-05-19,00:30:00,3.0310,3.0360,3.0275,3.0360,170
2010-05-19,00:35:00,3.0370,3.0395,3.0335,3.0335,120
2010-05-19,00:40:00,3.0340,3.0390,3.0330,3.0385,106
2010-05-19,00:45:00,3.0385,3.0440,3.0375,3.0415,261
2010-05-19,00:50:00,3.0415,3.0425,3.0280,3.0285,203
2010-05-19,00:55:00,3.0285,3.0390,3.0270,3.0285,720
2010-05-19,01:00:00,3.0285,3.0285,3.0215,3.0250,294
2010-05-19,01:05:00,3.0250,3.0270,3.0210,3.0265,224
2010-05-19,01:10:00,3.0245,3.0310,3.0200,3.0215,272
2010-05-19,01:15:00,3.0215,3.0245,3.0160,3.0175,335
2010-05-19,01:20:00,3.0180,3.0275,3.0170,3.0260,128
2010-05-19,01:25:00,3.0250,3.0310,3.0230,3.0230,89
2010-05-19,01:30:00,3.0230,3.0265,3.0225,3.0250,52
2010-05-19,01:35:00,3.0260,3.0270,3.0165,3.0170,130
2010-05-19,01:40:00,3.0170,3.0200,3.0150,3.0190,107
2010-05-19,01:45:00,3.0185,3.0195,3.0140,3.0175,152
2010-05-19,01:50:00,3.0185,3.0215,3.0130,3.0130,200
2010-05-19,01:55:00,3.0130,3.0170,3.0120,3.0130,137
2010-05-19,02:00:00,3.0130,3.0135,3.0075,3.0110,156
2010-05-19,02:05:00,3.0110,3.0180,3.0080,3.0160,78
2010-05-19,02:10:00,3.0170,3.0210,3.0140,3.0190,96
2010-05-19,02:15:00,3.0175,3.0175,3.0090,3.0125,65
2010-05-19,02:20:00,3.0130,3.0130,3.0075,3.0075,84
2010-05-19,02:25:00,3.0080,3.0110,3.0070,3.0100,47
2010-05-19,02:30:00,3.0105,3.0155,3.0095,3.0115,50
2010-05-19,02:35:00,3.0125,3.0125,3.0065,3.0075,18
2010-05-19,02:40:00,3.0065,3.0135,3.0030,3.0090,116
2010-05-19,02:45:00,3.0090,3.0095,3.0065,3.0065,14
2010-05-19,02:50:00,3.0060,3.0110,3.0030,3.0075,58
2010-05-19,02:55:00,3.0065,3.0080,3.0025,3.0030,59
2010-05-19,03:00:00,3.0045,3.0045,2.9950,2.9980,148
2010-05-19,03:05:00,2.9990,3.0120,2.9970,3.0080,60
2010-05-19,03:10:00,3.0080,3.0100,2.9970,3.0085,93
2010-05-19,03:15:00,3.0095,3.0170,3.0065,3.0070,44
2010-05-19,03:20:00,3.0055,3.0055,3.0010,3.0020,18
2010-05-19,03:25:00,3.0015,3.0025,2.9965,2.9970,41
2010-05-19,03:30:00,2.9990,3.0000,2.9965,2.9970,25
2010-05-19,03:35:00,2.9980,3.0000,2.9970,2.9990,37
2010-05-19,03:40:00,2.9990,3.0005,2.9975,2.9990,18
2010-05-19,03:45:00,2.9980,2.9990,2.9925,2.9930,62
2010-05-19,03:50:00,2.9930,2.9945,2.9890,2.9935,44
2010-05-19,03:55:00,2.9955,2.9960,2.9930,2.9930,23
2010-05-19,04:00:00,2.9920,2.9950,2.9920,2.9930,9
2010-05-19,04:05:00,2.9930,2.9995,2.9930,2.9995,29
2010-05-19,04:10:00,2.9990,2.9995,2.9975,2.9980,18
2010-05-19,04:15:00,2.9980,2.9995,2.9980,2.9995,8
2010-05-19,04:20:00,2.9995,2.9995,2.9995,2.9995,3
2010-05-19,04:25:00,2.9995,2.9995,2.9965,2.9965,6
2010-05-19,04:30:00,2.9970,2.9970,2.9965,2.9965,5
2010-05-19,04:35:00,2.9980,3.0000,2.9960,2.9985,19
2010-05-19,04:40:00,2.9975,2.9985,2.9960,2.9985,5
2010-05-19,04:45:00,2.9955,2.9995,2.9950,2.9985,7
2010-05-19,04:50:00,2.9960,2.9960,2.9935,2.9940,6
2010-05-19,04:55:00,2.9955,2.9955,2.9910,2.9910,27
2010-05-19,05:00:00,2.9910,2.9920,2.9910,2.9920,4
2010-05-19,05:05:00,2.9920,2.9920,2.9840,2.9900,42
2010-05-19,05:10:00,2.9900,3.0000,2.9900,2.9975,37
2010-05-19,06:00:00,2.9965,2.9965,2.9875,2.9890,8
2010-05-19,06:05:00,2.9865,2.9865,2.9865,2.9865,1
2010-05-19,06:10:00,2.9855,2.9895,2.9855,2.9870,4
2010-05-19,06:15:00,2.9890,2.9900,2.9880,2.9880,7
2010-05-19,06:20:00,2.9890,2.9890,2.9890,2.9890,1
2010-05-19,06:25:00,2.9895,2.9900,2.9870,2.9870,5
2010-05-19,06:30:00,2.9895,2.9900,2.9890,2.9895,6
2010-05-19,06:35:00,2.9880,2.9900,2.9880,2.9895,5
2010-05-19,06:40:00,2.9895,2.9910,2.9875,2.9875,12
2010-05-19,06:45:00,2.9885,2.9885,2.9860,2.9860,19
2010-05-19,06:50:00,2.9865,2.9880,2.9860,2.9880,12
2010-05-19,06:55:00,2.9900,2.9905,2.9820,2.9870,14
2010-05-19,07:00:00,2.9875,2.9875,2.9870,2.9870,2
2010-05-19,07:05:00,2.9870,2.9870,2.9840,2.9855,17
2010-05-19,07:10:00,2.9860,2.9860,2.9840,2.9850,9
2010-05-19,07:15:00,2.9855,2.9875,2.9855,2.9875,19
2010-05-19,07:20:00,2.9880,2.9895,2.9865,2.9895,10
2010-05-19,07:25:00,2.9870,2.9870,2.9855,2.9855,17
2010-05-19,07:30:00,2.9885,2.9885,2.9855,2.9880,13
2010-05-19,07:35:00,2.9860,2.9870,2.9860,2.9870,2
2010-05-19,07:40:00,2.9875,2.9875,2.9850,2.9860,12
2010-05-19,07:45:00,2.9860,2.9880,2.9845,2.9850,31
2010-05-19,07:50:00,2.9860,2.9895,2.9850,2.9865,24
2010-05-19,07:55:00,2.9840,2.9850,2.9750,2.9760,106
2010-05-19,08:00:00,2.9785,2.9785,2.9700,2.9725,135
2010-05-19,08:05:00,2.9730,2.9770,2.9710,2.9740,87
2010-05-19,08:10:00,2.9750,2.9770,2.9745,2.9745,24
2010-05-19,08:15:00,2.9745,2.9780,2.9745,2.9780,30
2010-05-19,08:20:00,2.9780,2.9795,2.9730,2.9730,42
2010-05-19,08:25:00,2.9735,2.9740,2.9730,2.9730,29
2010-05-19,08:30:00,2.9730,2.9730,2.9710,2.9720,61
2010-05-19,08:35:00,2.9725,2.9725,2.9710,2.9710,24
2010-05-19,08:40:00,2.9685,2.9690,2.9535,2.9535,70
2010-05-19,08:45:00,2.9560,2.9570,2.9465,2.9475,119
2010-05-19,08:50:00,2.9485,2.9505,2.9450,2.9450,138
2010-05-19,08:55:00,2.9460,2.9545,2.9455,2.9485,118
2010-05-19,09:00:00,2.9475,2.9495,2.9375,2.9460,200
2010-05-19,09:05:00,2.9455,2.9465,2.9315,2.9455,180
2010-05-19,09:10:00,2.9475,2.9545,2.9460,2.9540,134
2010-05-19,09:15:00,2.9545,2.9620,2.9545,2.9620,63
2010-05-19,09:20:00,2.9605,2.9635,2.9570,2.9600,121
2010-05-19,09:25:00,2.9585,2.9650,2.9580,2.9635,92
2010-05-19,09:30:00,2.9640,2.9710,2.9640,2.9710,78
2010-05-19,09:35:00,2.9690,2.9700,2.9665,2.9665,66
2010-05-19,09:40:00,2.9660,2.9800,2.9660,2.9770,118
2010-05-19,09:45:00,2.9770,2.9775,2.9670,2.9670,66
2010-05-19,09:50:00,2.9670,2.9725,2.9650,2.9725,29
2010-05-19,09:55:00,2.9720,2.9735,2.9700,2.9700,13
2010-05-19,10:00:00,2.9710,2.9770,2.9700,2.9770,70
2010-05-19,10:05:00,2.9760,2.9770,2.9690,2.9690,95
2010-05-19,10:10:00,2.9725,2.9725,2.9665,2.9665,37
2010-05-19,10:15:00,2.9665,2.9665,2.9640,2.9640,39
2010-05-19,10:20:00,2.9650,2.9665,2.9625,2.9630,28
2010-05-19,10:25:00,2.9615,2.9620,2.9570,2.9600,75
2010-05-19,10:30:00,2.9600,2.9605,2.9555,2.9605,54
2010-05-19,10:35:00,2.9605,2.9685,2.9605,2.9640,42
2010-05-19,10:40:00,2.9640,2.9770,2.9640,2.9750,130
2010-05-19,10:45:00,2.9750,2.9865,2.9750,2.9860,174
2010-05-19,10:50:00,2.9855,2.9880,2.9805,2.9875,55
2010-05-19,10:55:00,2.9875,2.9900,2.9860,2.9875,105
2010-05-19,11:00:00,2.9900,2.9930,2.9860,2.9875,41
2010-05-19,11:05:00,2.9875,2.9900,2.9850,2.9860,41
2010-05-19,11:10:00,2.9860,2.9925,2.9860,2.9925,22
2010-05-19,11:15:00,2.9940,3.0060,2.9940,3.0030,103
2010-05-19,11:20:00,3.0025,3.0025,2.9960,2.9970,22
2010-05-19,11:25:00,2.9990,3.0135,2.9990,3.0115,89
2010-05-19,11:30:00,3.0085,3.0100,3.0015,3.0030,37
2010-05-19,11:35:00,3.0000,3.0050,2.9980,2.9980,18
2010-05-19,11:40:00,2.9975,3.0015,2.9975,3.0000,44
2010-05-19,11:45:00,2.9990,3.0000,2.9985,2.9995,12
2010-05-19,11:50:00,3.0000,3.0015,2.9935,2.9935,27
2010-05-19,11:55:00,2.9935,2.9950,2.9875,2.9890,38
2010-05-19,12:00:00,2.9905,2.9905,2.9875,2.9900,8
2010-05-19,12:05:00,2.9900,2.9930,2.9895,2.9895,16
2010-05-19,12:10:00,2.9920,2.9920,2.9920,2.9920,1
2010-05-19,12:15:00,2.9965,2.9995,2.9955,2.9955,5
2010-05-19,12:20:00,2.9950,2.9965,2.9920,2.9965,8
2010-05-19,12:25:00,2.9930,2.9930,2.9905,2.9920,14
2010-05-19,12:30:00,2.9905,2.9925,2.9845,2.9850,119
2010-05-19,12:35:00,2.9860,2.9880,2.9835,2.9870,38
2010-05-19,12:40:00,2.9865,2.9865,2.9840,2.9860,24
2010-05-19,12:45:00,2.9860,2.9860,2.9810,2.9810,63
2010-05-19,12:50:00,2.9810,2.9825,2.9790,2.9810,28
2010-05-19,12:55:00,2.9810,2.9865,2.9800,2.9865,35
2010-05-19,13:00:00,2.9870,2.9925,2.9870,2.9890,22
2010-05-19,13:05:00,2.9900,2.9940,2.9900,2.9940,44
2010-05-19,13:10:00,2.9945,2.9980,2.9945,2.9970,68
2010-05-19,13:15:00,2.9970,2.9980,2.9950,2.9960,90
2010-05-19,13:20:00,2.9965,2.9990,2.9950,2.9990,33
2010-05-19,13:25:00,2.9990,3.0025,2.9990,3.0015,41
2010-05-19,13:30:00,3.0020,3.0045,2.9980,3.0000,71
2010-05-19,13:35:00,2.9995,3.0050,2.9990,3.0000,74
2010-05-19,13:40:00,2.9990,3.0025,2.9985,3.0025,21
2010-05-19,13:45:00,3.0020,3.0030,3.0000,3.0030,41
2010-05-19,13:50:00,3.0025,3.0030,2.9945,2.9950,47
2010-05-19,13:55:00,2.9955,2.9955,2.9840,2.9840,131
2010-05-19,14:00:00,2.9835,2.9875,2.9810,2.9875,78
2010-05-19,14:05:00,2.9870,2.9870,2.9845,2.9860,44
2010-05-19,14:10:00,2.9840,2.9845,2.9805,2.9810,85
2010-05-19,14:15:00,2.9810,2.9825,2.9795,2.9825,78
2010-05-19,14:20:00,2.9820,2.9820,2.9775,2.9780,60
2010-05-19,14:25:00,2.9790,2.9800,2.9775,2.9780,86
2010-05-19,14:30:00,2.9790,2.9830,2.9740,2.9750,70
2010-05-19,14:35:00,2.9740,2.9780,2.9685,2.9775,116
2010-05-19,14:40:00,2.9775,2.9785,2.9750,2.9780,119
2010-05-19,14:45:00,2.9780,2.9865,2.9780,2.9855,115
2010-05-19,14:50:00,2.9855,2.9870,2.9845,2.9860,56
2010-05-19,14:55:00,2.9855,2.9880,2.9825,2.9850,43
2010-05-19,15:00:00,2.9825,2.9860,2.9800,2.9835,79
2010-05-19,15:05:00,2.9820,2.9830,2.9770,2.9805,224
2010-05-19,15:10:00,2.9805,2.9830,2.9735,2.9760,105
2010-05-19,15:15:00,2.9765,2.9825,2.9760,2.9780,100
2010-05-19,15:20:00,2.9805,2.9825,2.9795,2.9810,67
2010-05-19,15:25:00,2.9810,2.9870,2.9780,2.9865,81
2010-05-19,15:30:00,2.9860,2.9875,2.9835,2.9840,41
2010-05-19,15:35:00,2.9830,2.9875,2.9830,2.9865,24
2010-05-19,15:40:00,2.9870,2.9930,2.9850,2.9920,64
2010-05-19,15:45:00,2.9920,2.9935,2.9845,2.9845,67
2010-05-19,15:50:00,2.9845,2.9845,2.9790,2.9805,34
2010-05-19,15:55:00,2.9805,2.9810,2.9770,2.9780,66
2010-05-19,16:00:00,2.9775,2.9775,2.9710,2.9710,77
2010-05-19,16:05:00,2.9715,2.9725,2.9675,2.9680,106
2010-05-19,16:10:00,2.9675,2.9675,2.9600,2.9655,175
2010-05-19,16:15:00,2.9675,2.9735,2.9675,2.9710,73
2010-05-19,16:20:00,2.9690,2.9750,2.9675,2.9680,115
2010-05-19,16:25:00,2.9685,2.9700,2.9580,2.9580,182
2010-05-19,16:30:00,2.9575,2.9625,2.9575,2.9585,124
2010-05-19,16:35:00,2.9580,2.9590,2.9490,2.9495,217
2010-05-19,16:40:00,2.9490,2.9530,2.9450,2.9470,183
2010-05-19,16:45:00,2.9465,2.9500,2.9435,2.9490,161
2010-05-19,16:50:00,2.9475,2.9515,2.9470,2.9500,145
2010-05-19,16:55:00,2.9505,2.9530,2.9495,2.9515,85
2010-05-19,17:00:00,2.9525,2.9550,2.9520,2.9540,70
2010-05-19,17:05:00,2.9540,2.9555,2.9535,2.9540,44
2010-05-19,17:10:00,2.9540,2.9595,2.9540,2.9590,61
2010-05-19,17:15:00,2.9580,2.9580,2.9525,2.9550,55
2010-05-19,17:20:00,2.9555,2.9555,2.9525,2.9530,63
2010-05-19,17:25:00,2.9530,2.9535,2.9500,2.9530,74
2010-05-19,17:30:00,2.9520,2.9530,2.9490,2.9525,70
2010-05-19,17:35:00,2.9525,2.9545,2.9485,2.9540,57
2010-05-19,17:40:00,2.9540,2.9540,2.9415,2.9420,95
2010-05-19,17:45:00,2.9430,2.9430,2.9355,2.9385,126
2010-05-19,17:50:00,2.9390,2.9400,2.9340,2.9390,105
2010-05-19,17:55:00,2.9390,2.9415,2.9385,2.9390,80
2010-05-19,18:00:00,2.9395,2.9415,2.9290,2.9290,127
2010-05-19,18:05:00,2.9290,2.9320,2.9265,2.9305,186
2010-05-19,18:10:00,2.9300,2.9350,2.9285,2.9340,107
2010-05-19,18:15:00,2.9330,2.9340,2.9310,2.9340,56
2010-05-19,18:20:00,2.9340,2.9370,2.9325,2.9350,129
2010-05-19,18:25:00,2.9350,2.9380,2.9300,2.9305,92
2010-05-19,18:30:00,2.9305,2.9325,2.9290,2.9320,75
2010-05-19,18:35:00,2.9325,2.9345,2.9310,2.9310,43
2010-05-19,18:40:00,2.9320,2.9405,2.9320,2.9385,107
2010-05-19,18:45:00,2.9390,2.9470,2.9380,2.9470,99
2010-05-19,18:50:00,2.9465,2.9500,2.9420,2.9465,144
2010-05-19,18:55:00,2.9460,2.9460,2.9435,2.9460,34
2010-05-19,19:00:00,2.9455,2.9510,2.9455,2.9510,55
2010-05-19,19:05:00,2.9510,2.9615,2.9510,2.9610,199
2010-05-19,19:10:00,2.9610,2.9625,2.9570,2.9585,131
2010-05-19,19:15:00,2.9565,2.9565,2.9475,2.9485,165
2010-05-19,19:20:00,2.9485,2.9500,2.9470,2.9500,82
2010-05-19,19:25:00,2.9495,2.9500,2.9480,2.9495,171
2010-05-19,19:30:00,2.9500,2.9500,2.9395,2.9445,249
2010-05-19,19:35:00,2.9460,2.9475,2.9420,2.9420,76
2010-05-19,19:40:00,2.9430,2.9445,2.9425,2.9445,90
2010-05-19,19:45:00,2.9430,2.9445,2.9380,2.9425,120
2010-05-19,19:50:00,2.9415,2.9470,2.9415,2.9450,145
2010-05-19,19:55:00,2.9450,2.9530,2.9450,2.9520,120
2010-05-19,20:00:00,2.9510,2.9615,2.9510,2.9585,119
2010-05-19,20:05:00,2.9575,2.9615,2.9550,2.9615,251
2010-05-19,20:10:00,2.9600,2.9760,2.9585,2.9725,437
2010-05-19,20:15:00,2.9725,2.9725,2.9615,2.9625,400
2010-05-19,20:20:00,2.9625,2.9760,2.9625,2.9725,575
2010-05-19,20:25:00,2.9720,2.9720,2.9630,2.9650,190
2010-05-19,20:30:00,2.9650,2.9770,2.9650,2.9750,439
2010-05-19,20:35:00,2.9745,2.9755,2.9680,2.9685,377
2010-05-19,20:40:00,2.9685,2.9990,2.9685,2.9965,718
2010-05-19,20:45:00,2.9950,3.0070,2.9885,2.9910,995
2010-05-19,20:50:00,2.9900,2.9935,2.9840,2.9850,597
2010-05-19,20:55:00,2.9855,2.9930,2.9815,2.9925,760
2010-05-19,21:00:00,2.9920,2.9935,2.9750,2.9790,548
2010-05-19,21:05:00,2.9795,2.9915,2.9750,2.9840,550
2010-05-19,21:10:00,2.9850,2.9855,2.9790,2.9845,246
2010-05-19,21:15:00,2.9840,2.9920,2.9840,2.9860,206
2010-05-19,21:20:00,2.9870,2.9900,2.9740,2.9760,481
2010-05-19,21:25:00,2.9765,2.9800,2.9650,2.9655,808
2010-05-19,21:30:00,2.9655,2.9835,2.9655,2.9805,332
2010-05-19,21:35:00,2.9810,2.9855,2.9745,2.9800,368
2010-05-19,21:40:00,2.9810,2.9900,2.9800,2.9885,416
2010-05-19,21:45:00,2.9890,2.9915,2.9835,2.9895,399
2010-05-19,21:50:00,2.9900,2.9970,2.9850,2.9925,499
2010-05-19,21:55:00,2.9910,2.9925,2.9770,2.9800,292
2010-05-19,22:00:00,2.9810,2.9830,2.9675,2.9815,558
2010-05-19,22:05:00,2.9820,2.9945,2.9785,2.9785,468
2010-05-19,22:10:00,2.9800,2.9825,2.9715,2.9765,381
2010-05-19,22:15:00,2.9780,2.9815,2.9620,2.9620,341
2010-05-19,22:20:00,2.9640,2.9640,2.9515,2.9515,99
2010-05-19,22:25:00,2.9520,2.9700,2.9460,2.9680,363
2010-05-19,22:30:00,2.9680,2.9725,2.9575,2.9700,394
2010-05-19,22:35:00,2.9705,2.9725,2.9650,2.9700,359
2010-05-19,22:40:00,2.9690,2.9785,2.9645,2.9775,401
2010-05-19,22:45:00,2.9775,2.9795,2.9670,2.9680,298
2010-05-19,22:50:00,2.9675,2.9765,2.9645,2.9690,242
2010-05-19,22:55:00,2.9710,2.9795,2.9710,2.9720,196
2010-05-19,23:00:00,2.9715,2.9800,2.9680,2.9740,219
2010-05-19,23:05:00,2.9735,2.9765,2.9650,2.9665,267
2010-05-19,23:10:00,2.9650,2.9680,2.9580,2.9620,354
2010-05-19,23:15:00,2.9630,2.9685,2.9610,2.9630,171
2010-05-19,23:20:00,2.9635,2.9635,2.9540,2.9570,262
2010-05-19,23:25:00,2.9555,2.9660,2.9555,2.9650,297
2010-05-19,23:30:00,2.9655,2.9655,2.9565,2.9605,252
2010-05-19,23:35:00,2.9590,2.9670,2.9590,2.9620,206
2010-05-19,23:40:00,2.9620,2.9620,2.9550,2.9585,156
2010-05-19,23:45:00,2.9575,2.9590,2.9440,2.9475,476
2010-05-19,23:50:00,2.9480,2.9520,2.9445,2.9515,417
2010-05-19,23:55:00,2.9510,2.9600,2.9485,2.9560,331
2010-05-20,00:00:00,2.9555,2.9575,2.9440,2.9450,324
2010-05-20,00:05:00,2.9455,2.9455,2.9380,2.9390,512
2010-05-20,00:10:00,2.9395,2.9505,2.9395,2.9500,218
2010-05-20,00:15:00,2.9505,2.9535,2.9390,2.9460,228
2010-05-20,00:20:00,2.9460,2.9475,2.9430,2.9465,245
2010-05-20,00:25:00,2.9460,2.9500,2.9450,2.9495,375
2010-05-20,00:30:00,2.9495,2.9530,2.9475,2.9510,200
2010-05-20,00:35:00,2.9515,2.9575,2.9505,2.9560,179
2010-05-20,00:40:00,2.9560,2.9560,2.9495,2.9500,102
2010-05-20,00:45:00,2.9515,2.9540,2.9515,2.9530,162
2010-05-20,00:50:00,2.9530,2.9610,2.9485,2.9605,277
2010-05-20,00:55:00,2.9600,2.9625,2.9565,2.9595,527
2010-05-20,01:00:00,2.9595,2.9600,2.9510,2.9570,484
2010-05-20,01:05:00,2.9575,2.9615,2.9555,2.9595,170
2010-05-20,01:10:00,2.9600,2.9600,2.9560,2.9600,100
2010-05-20,01:15:00,2.9600,2.9625,2.9575,2.9595,106
2010-05-20,01:20:00,2.9595,2.9630,2.9575,2.9590,146
2010-05-20,01:25:00,2.9590,2.9690,2.9585,2.9650,342
2010-05-20,01:30:00,2.9650,2.9675,2.9620,2.9635,132
2010-05-20,01:35:00,2.9630,2.9630,2.9565,2.9610,68
2010-05-20,01:40:00,2.9615,2.9645,2.9590,2.9635,98
2010-05-20,01:45:00,2.9650,2.9730,2.9650,2.9715,138
2010-05-20,01:50:00,2.9725,2.9740,2.9690,2.9740,87
2010-05-20,01:55:00,2.9740,2.9765,2.9725,2.9750,174
2010-05-20,02:00:00,2.9755,2.9830,2.9715,2.9815,104
2010-05-20,02:05:00,2.9815,2.9900,2.9810,2.9845,115
2010-05-20,02:10:00,2.9850,2.9850,2.9800,2.9820,45
2010-05-20,02:15:00,2.9830,2.9835,2.9750,2.9800,68
2010-05-20,02:20:00,2.9785,2.9795,2.9720,2.9730,176
2010-05-20,02:25:00,2.9755,2.9785,2.9750,2.9785,46
2010-05-20,02:30:00,2.9785,2.9800,2.9750,2.9765,26
2010-05-20,02:35:00,2.9775,2.9835,2.9765,2.9825,44
2010-05-20,02:40:00,2.9820,2.9870,2.9820,2.9870,12
2010-05-20,02:45:00,2.9870,2.9910,2.9870,2.9910,29
2010-05-20,02:50:00,2.9895,2.9945,2.9855,2.9925,64
2010-05-20,02:55:00,2.9910,2.9910,2.9860,2.9890,25
2010-05-20,03:00:00,2.9880,2.9920,2.9840,2.9840,50
2010-05-20,03:05:00,2.9840,2.9840,2.9770,2.9775,54
2010-05-20,03:10:00,2.9770,2.9815,2.9755,2.9810,36
2010-05-20,03:15:00,2.9785,2.9840,2.9750,2.9805,30
2010-05-20,03:20:00,2.9840,2.9850,2.9820,2.9850,31
2010-05-20,03:25:00,2.9830,2.9860,2.9790,2.9850,29
2010-05-20,03:30:00,2.9845,2.9845,2.9840,2.9845,3
2010-05-20,03:35:00,2.9815,2.9975,2.9815,2.9960,76
2010-05-20,03:40:00,2.9965,2.9975,2.9890,2.9910,55
2010-05-20,03:45:00,2.9925,2.9925,2.9880,2.9925,30
2010-05-20,03:50:00,2.9950,3.0000,2.9950,2.9960,90
2010-05-20,03:55:00,2.9960,3.0010,2.9945,2.9945,62
2010-05-20,04:00:00,2.9960,2.9960,2.9920,2.9960,15
2010-05-20,04:05:00,2.9945,2.9950,2.9905,2.9905,12
2010-05-20,04:10:00,2.9945,2.9955,2.9945,2.9955,5
2010-05-20,04:20:00,2.9950,2.9955,2.9915,2.9915,4
2010-05-20,04:30:00,2.9945,2.9945,2.9945,2.9945,2
2010-05-20,04:35:00,2.9950,2.9950,2.9925,2.9925,2
2010-05-20,04:40:00,2.9925,2.9950,2.9925,2.9950,2
2010-05-20,04:45:00,2.9950,2.9955,2.9950,2.9955,3
2010-05-20,04:50:00,2.9960,2.9985,2.9930,2.9960,11
2010-05-20,04:55:00,2.9940,2.9940,2.9940,2.9940,3
2010-05-20,05:00:00,2.9940,2.9955,2.9935,2.9955,4
2010-05-20,05:05:00,2.9950,2.9950,2.9950,2.9950,4
2010-05-20,05:10:00,2.9920,2.9920,2.9920,2.9920,1
2010-05-20,06:00:00,2.9930,3.0065,2.9930,3.0055,32
2010-05-20,06:05:00,3.0035,3.0035,2.9745,2.9930,53
2010-05-20,06:10:00,2.9970,2.9970,2.9970,2.9970,4
2010-05-20,06:15:00,2.9985,2.9985,2.9980,2.9980,2
2010-05-20,06:20:00,2.9955,2.9955,2.9955,2.9955,2
2010-05-20,06:25:00,2.9940,2.9940,2.9930,2.9930,2
2010-05-20,06:35:00,2.9970,2.9975,2.9970,2.9975,6
2010-05-20,06:40:00,2.9975,2.9995,2.9975,2.9995,5
2010-05-20,06:45:00,2.9945,2.9945,2.9945,2.9945,1
2010-05-20,06:50:00,2.9920,2.9950,2.9910,2.9910,6
2010-05-20,06:55:00,2.9930,2.9930,2.9930,2.9930,1
2010-05-20,07:05:00,2.9950,3.0015,2.9950,3.0000,28
2010-05-20,07:10:00,3.0015,3.0015,3.0000,3.0000,6
2010-05-20,07:15:00,3.0025,3.0025,3.0000,3.0000,3
2010-05-20,07:25:00,3.0000,3.0000,3.0000,3.0000,2
2010-05-20,07:30:00,3.0000,3.0010,3.0000,3.0010,4
2010-05-20,07:35:00,3.0000,3.0080,3.0000,3.0075,43
2010-05-20,07:40:00,3.0070,3.0125,3.0050,3.0050,36
2010-05-20,07:45:00,3.0065,3.0110,3.0065,3.0100,38
2010-05-20,07:50:00,3.0055,3.0110,3.0030,3.0110,7
2010-05-20,07:55:00,3.0065,3.0095,3.0055,3.0060,18
2010-05-20,08:00:00,3.0050,3.0125,3.0025,3.0125,45
2010-05-20,08:05:00,3.0100,3.0165,3.0100,3.0105,46
2010-05-20,08:10:00,3.0105,3.0150,3.0105,3.0145,13
2010-05-20,08:15:00,3.0145,3.0160,3.0125,3.0125,26
2010-05-20,08:20:00,3.0120,3.0120,3.0000,3.0000,69
2010-05-20,08:25:00,3.0015,3.0020,2.9990,3.0005,36
2010-05-20,08:30:00,3.0025,3.0025,3.0010,3.0010,12
2010-05-20,08:35:00,3.0005,3.0005,2.9960,2.9985,25
2010-05-20,08:40:00,2.9985,3.0065,2.9985,3.0060,31
2010-05-20,08:45:00,3.0035,3.0050,3.0005,3.0040,18
2010-05-20,08:50:00,3.0030,3.0030,3.0005,3.0010,16
2010-05-20,08:55:00,3.0015,3.0080,3.0010,3.0080,12
2010-05-20,09:00:00,3.0085,3.0315,3.0085,3.0300,333
2010-05-20,09:05:00,3.0310,3.0385,3.0290,3.0385,142
2010-05-20,09:10:00,3.0385,3.0390,3.0265,3.0300,129
2010-05-20,09:15:00,3.0275,3.0305,3.0275,3.0305,66
2010-05-20,09:20:00,3.0300,3.0335,3.0270,3.0275,117
2010-05-20,09:25:00,3.0275,3.0290,3.0255,3.0255,42
2010-05-20,09:30:00,3.0250,3.0335,3.0250,3.0320,90
2010-05-20,09:35:00,3.0320,3.0370,3.0320,3.0370,26
2010-05-20,09:40:00,3.0365,3.0375,3.0300,3.0330,54
2010-05-20,09:45:00,3.0355,3.0415,3.0355,3.0415,110
2010-05-20,09:50:00,3.0420,3.0455,3.0410,3.0420,145
2010-05-20,09:55:00,3.0405,3.0425,3.0370,3.0395,33
2010-05-20,10:00:00,3.0405,3.0405,3.0345,3.0355,27
2010-05-20,10:05:00,3.0370,3.0395,3.0370,3.0395,4
2010-05-20,10:10:00,3.0360,3.0375,3.0325,3.0325,55
2010-05-20,10:15:00,3.0305,3.0325,3.0280,3.0285,45
2010-05-20,10:20:00,3.0280,3.0310,3.0280,3.0310,14
2010-05-20,10:25:00,3.0330,3.0355,3.0330,3.0355,11
2010-05-20,10:30:00,3.0340,3.0370,3.0340,3.0370,11
2010-05-20,10:35:00,3.0365,3.0365,3.0300,3.0300,37
2010-05-20,10:40:00,3.0290,3.0340,3.0240,3.0340,52
2010-05-20,10:45:00,3.0305,3.0305,3.0270,3.0270,30
2010-05-20,10:50:00,3.0275,3.0290,3.0275,3.0290,12
2010-05-20,10:55:00,3.0320,3.0340,3.0280,3.0285,17
2010-05-20,11:00:00,3.0260,3.0280,3.0250,3.0280,21
2010-05-20,11:05:00,3.0320,3.0325,3.0290,3.0325,13
2010-05-20,11:10:00,3.0340,3.0355,3.0335,3.0350,23
2010-05-20,11:15:00,3.0350,3.0350,3.0325,3.0330,8
2010-05-20,11:20:00,3.0330,3.0350,3.0330,3.0335,27
2010-05-20,11:25:00,3.0310,3.0320,3.0300,3.0320,22
2010-05-20,11:30:00,3.0335,3.0345,3.0315,3.0320,6
2010-05-20,11:35:00,3.0350,3.0350,3.0315,3.0320,10
2010-05-20,11:40:00,3.0320,3.0320,3.0320,3.0320,1
2010-05-20,11:45:00,3.0320,3.0325,3.0300,3.0305,23
2010-05-20,11:50:00,3.0310,3.0320,3.0305,3.0305,7
2010-05-20,11:55:00,3.0300,3.0305,3.0300,3.0305,11
2010-05-20,12:00:00,3.0295,3.0295,3.0270,3.0270,9
2010-05-20,12:05:00,3.0270,3.0275,3.0265,3.0270,18
2010-05-20,12:10:00,3.0270,3.0280,3.0270,3.0280,3
2010-05-20,12:15:00,3.0280,3.0280,3.0280,3.0280,1
2010-05-20,12:20:00,3.0275,3.0275,3.0270,3.0270,5
2010-05-20,12:25:00,3.0275,3.0285,3.0275,3.0280,8
2010-05-20,12:30:00,3.0275,3.0340,3.0275,3.0320,40
2010-05-20,12:35:00,3.0325,3.0340,3.0310,3.0335,14
2010-05-20,12:40:00,3.0330,3.0330,3.0305,3.0325,24
2010-05-20,12:45:00,3.0325,3.0350,3.0310,3.0345,30
2010-05-20,12:50:00,3.0340,3.0340,3.0310,3.0310,9
2010-05-20,12:55:00,3.0310,3.0310,3.0285,3.0290,18
2010-05-20,13:00:00,3.0295,3.0295,3.0240,3.0250,54
2010-05-20,13:05:00,3.0250,3.0270,3.0220,3.0220,62
2010-05-20,13:10:00,3.0225,3.0235,3.0215,3.0235,54
2010-05-20,13:15:00,3.0245,3.0290,3.0240,3.0270,23
2010-05-20,13:20:00,3.0270,3.0275,3.0210,3.0210,19
2010-05-20,13:25:00,3.0220,3.0235,3.0215,3.0215,46
2010-05-20,13:30:00,3.0215,3.0265,3.0210,3.0245,60
2010-05-20,13:35:00,3.0245,3.0245,3.0175,3.0210,149
2010-05-20,13:40:00,3.0205,3.0220,3.0105,3.0120,122
2010-05-20,13:45:00,3.0120,3.0145,3.0095,3.0135,130
2010-05-20,13:50:00,3.0135,3.0135,3.0090,3.0110,76
2010-05-20,13:55:00,3.0110,3.0115,3.0060,3.0060,76
2010-05-20,14:00:00,3.0055,3.0090,3.0050,3.0080,74
2010-05-20,14:05:00,3.0080,3.0085,3.0055,3.0075,36
2010-05-20,14:10:00,3.0080,3.0090,3.0055,3.0065,38
2010-05-20,14:15:00,3.0055,3.0055,2.9945,2.9950,133
2010-05-20,14:20:00,2.9950,3.0010,2.9950,2.9995,92
2010-05-20,14:25:00,2.9995,3.0060,2.9955,3.0030,100
2010-05-20,14:30:00,3.0040,3.0060,3.0020,3.0040,55
2010-05-20,14:35:00,3.0045,3.0065,3.0040,3.0050,47
2010-05-20,14:40:00,3.0055,3.0165,3.0055,3.0165,83
2010-05-20,14:45:00,3.0160,3.0175,3.0125,3.0130,38
2010-05-20,14:50:00,3.0130,3.0195,3.0130,3.0190,53
2010-05-20,14:55:00,3.0175,3.0250,3.0175,3.0215,51
2010-05-20,15:00:00,3.0220,3.0260,3.0175,3.0205,108
2010-05-20,15:05:00,3.0200,3.0240,3.0170,3.0205,96
2010-05-20,15:10:00,3.0205,3.0220,3.0140,3.0140,35
2010-05-20,15:15:00,3.0145,3.0145,3.0065,3.0070,101
2010-05-20,15:20:00,3.0070,3.0115,3.0060,3.0065,191
2010-05-20,15:25:00,3.0095,3.0115,3.0095,3.0115,57
2010-05-20,15:30:00,3.0120,3.0240,3.0110,3.0230,159
2010-05-20,15:35:00,3.0230,3.0230,3.0200,3.0215,73
2010-05-20,15:40:00,3.0220,3.0300,3.0220,3.0300,106
2010-05-20,15:45:00,3.0305,3.0380,3.0305,3.0355,218
2010-05-20,15:50:00,3.0365,3.0410,3.0360,3.0410,152
2010-05-20,15:55:00,3.0410,3.0410,3.0285,3.0310,182
2010-05-20,16:00:00,3.0280,3.0330,3.0260,3.0280,90
2010-05-20,16:05:00,3.0280,3.0280,3.0220,3.0230,91
2010-05-20,16:10:00,3.0230,3.0300,3.0225,3.0230,124
2010-05-20,16:15:00,3.0230,3.0230,3.0160,3.0160,100
2010-05-20,16:20:00,3.0150,3.0160,3.0095,3.0105,150
2010-05-20,16:25:00,3.0100,3.0140,3.0100,3.0105,68
2010-05-20,16:30:00,3.0120,3.0140,3.0060,3.0060,130
2010-05-20,16:35:00,3.0070,3.0180,3.0065,3.0150,84
2010-05-20,16:40:00,3.0160,3.0240,3.0150,3.0190,59
2010-05-20,16:45:00,3.0210,3.0240,3.0210,3.0220,23
2010-05-20,16:50:00,3.0225,3.0245,3.0200,3.0225,28
2010-05-20,16:55:00,3.0225,3.0225,3.0200,3.0200,24
2010-05-20,17:00:00,3.0205,3.0205,3.0145,3.0145,55
2010-05-20,17:05:00,3.0140,3.0145,3.0100,3.0115,108
2010-05-20,17:10:00,3.0120,3.0135,3.0110,3.0110,29
2010-05-20,17:15:00,3.0130,3.0145,3.0080,3.0090,94
2010-05-20,17:20:00,3.0080,3.0080,2.9965,2.9995,187
2010-05-20,17:25:00,3.0000,3.0120,3.0000,3.0070,106
2010-05-20,17:30:00,3.0060,3.0080,3.0045,3.0080,50
2010-05-20,17:35:00,3.0085,3.0110,3.0080,3.0090,45
2010-05-20,17:40:00,3.0075,3.0090,3.0055,3.0075,21
2010-05-20,17:45:00,3.0075,3.0110,3.0070,3.0085,45
2010-05-20,17:50:00,3.0090,3.0090,3.0020,3.0020,53
2010-05-20,17:55:00,3.0020,3.0060,3.0015,3.0060,37
2010-05-20,18:00:00,3.0020,3.0025,2.9955,2.9955,123
2010-05-20,18:05:00,2.9950,2.9970,2.9825,2.9915,291
2010-05-20,18:10:00,2.9925,2.9950,2.9870,2.9870,121
2010-05-20,18:15:00,2.9870,2.9870,2.9815,2.9840,94
2010-05-20,18:20:00,2.9840,2.9875,2.9820,2.9875,57
2010-05-20,18:25:00,2.9870,2.9885,2.9850,2.9870,31
2010-05-20,18:30:00,2.9855,2.9890,2.9800,2.9800,119
2010-05-20,18:35:00,2.9790,2.9795,2.9725,2.9770,274
2010-05-20,18:40:00,2.9755,2.9800,2.9740,2.9800,136
2010-05-20,18:45:00,2.9795,2.9890,2.9790,2.9850,199
2010-05-20,18:50:00,2.9850,2.9855,2.9820,2.9820,56
2010-05-20,18:55:00,2.9830,2.9830,2.9775,2.9775,53
2010-05-20,19:00:00,2.9775,2.9835,2.9770,2.9820,75
2010-05-20,19:05:00,2.9820,2.9840,2.9790,2.9805,147
2010-05-20,19:10:00,2.9825,2.9825,2.9710,2.9715,104
2010-05-20,19:15:00,2.9700,2.9760,2.9675,2.9725,297
2010-05-20,19:20:00,2.9720,2.9795,2.9720,2.9745,91
2010-05-20,19:25:00,2.9745,2.9745,2.9610,2.9635,464
2010-05-20,19:30:00,2.9630,2.9650,2.9475,2.9560,650
2010-05-20,19:35:00,2.9570,2.9620,2.9535,2.9585,159
2010-05-20,19:40:00,2.9580,2.9585,2.9430,2.9430,290
2010-05-20,19:45:00,2.9430,2.9485,2.9395,2.9475,360
2010-05-20,19:50:00,2.9475,2.9540,2.9460,2.9535,138
2010-05-20,19:55:00,2.9530,2.9595,2.9495,2.9595,117
2010-05-20,20:00:00,2.9595,2.9610,2.9545,2.9595,206
2010-05-20,20:05:00,2.9585,2.9630,2.9570,2.9600,174
2010-05-20,20:10:00,2.9610,2.9655,2.9500,2.9500,305
2010-05-20,20:15:00,2.9520,2.9575,2.9500,2.9555,183
2010-05-20,20:20:00,2.9540,2.9595,2.9520,2.9530,233
2010-05-20,20:25:00,2.9530,2.9560,2.9485,2.9490,303
2010-05-20,20:30:00,2.9480,2.9485,2.9385,2.9475,752
2010-05-20,20:35:00,2.9470,2.9585,2.9460,2.9525,335
2010-05-20,20:40:00,2.9525,2.9550,2.9475,2.9550,209
2010-05-20,20:45:00,2.9540,2.9540,2.9425,2.9495,289
2010-05-20,20:50:00,2.9490,2.9755,2.9460,2.9690,591
2010-05-20,20:55:00,2.9685,2.9695,2.9640,2.9655,469
2010-05-20,21:00:00,2.9650,2.9745,2.9640,2.9735,328
2010-05-20,21:05:00,2.9730,2.9765,2.9650,2.9755,459
2010-05-20,21:10:00,2.9755,2.9755,2.9675,2.9685,261
2010-05-20,21:15:00,2.9670,2.9675,2.9580,2.9590,213
2010-05-20,21:20:00,2.9590,2.9630,2.9545,2.9590,319
2010-05-20,21:25:00,2.9590,2.9595,2.9535,2.9550,270
2010-05-20,21:30:00,2.9550,2.9615,2.9505,2.9585,434
2010-05-20,21:35:00,2.9585,2.9640,2.9510,2.9610,344
2010-05-20,21:40:00,2.9595,2.9605,2.9440,2.9465,612
2010-05-20,21:45:00,2.9470,2.9495,2.9400,2.9470,645
2010-05-20,21:50:00,2.9470,2.9555,2.9440,2.9530,578
2010-05-20,21:55:00,2.9525,2.9560,2.9510,2.9535,179
2010-05-20,22:00:00,2.9530,2.9530,2.9450,2.9480,370
2010-05-20,22:05:00,2.9480,2.9590,2.9445,2.9500,373
2010-05-20,22:10:00,2.9485,2.9485,2.9380,2.9390,681
2010-05-20,22:15:00,2.9385,2.9415,2.9240,2.9290,1275
2010-05-20,22:20:00,2.9295,2.9300,2.9005,2.9035,1988
2010-05-20,22:25:00,2.9030,2.9155,2.9010,2.9095,992
2010-05-20,22:30:00,2.9080,2.9165,2.9075,2.9155,881
2010-05-20,22:35:00,2.9155,2.9235,2.9150,2.9195,496
2010-05-20,22:40:00,2.9200,2.9200,2.9120,2.9180,246
2010-05-20,22:45:00,2.9185,2.9265,2.9160,2.9170,355
2010-05-20,22:50:00,2.9180,2.9360,2.9180,2.9345,552
2010-05-20,22:55:00,2.9335,2.9370,2.9280,2.9360,426
2010-05-20,23:00:00,2.9360,2.9535,2.9355,2.9480,672
2010-05-20,23:05:00,2.9475,2.9900,2.9465,2.9690,1992
2010-05-20,23:10:00,2.9690,2.9700,2.9555,2.9645,606
2010-05-20,23:15:00,2.9645,2.9650,2.9495,2.9580,323
2010-05-20,23:20:00,2.9580,2.9690,2.9560,2.9680,259
2010-05-20,23:25:00,2.9670,2.9985,2.9645,2.9960,1367
2010-05-20,23:30:00,2.9960,2.9965,2.9855,2.9875,637
2010-05-20,23:35:00,2.9880,2.9940,2.9780,2.9905,355
2010-05-20,23:40:00,2.9895,2.9910,2.9830,2.9855,244
2010-05-20,23:45:00,2.9860,2.9915,2.9830,2.9855,203
2010-05-20,23:50:00,2.9845,2.9860,2.9755,2.9835,347
2010-05-20,23:55:00,2.9850,2.9910,2.9815,2.9820,244
2010-05-21,00:00:00,2.9815,2.9815,2.9690,2.9725,255
2010-05-21,00:05:00,2.9720,2.9850,2.9710,2.9850,176
2010-05-21,00:10:00,2.9845,2.9845,2.9765,2.9780,187
2010-05-21,00:15:00,2.9760,2.9770,2.9700,2.9735,269
2010-05-21,00:20:00,2.9740,2.9760,2.9720,2.9725,97
2010-05-21,00:25:00,2.9725,2.9755,2.9700,2.9735,222
2010-05-21,00:30:00,2.9740,2.9740,2.9640,2.9660,382
2010-05-21,00:35:00,2.9660,2.9745,2.9605,2.9740,271
2010-05-21,00:40:00,2.9750,2.9750,2.9650,2.9650,85
2010-05-21,00:45:00,2.9650,2.9675,2.9570,2.9570,320
2010-05-21,00:50:00,2.9585,2.9590,2.9400,2.9410,678
2010-05-21,00:55:00,2.9420,2.9520,2.9390,2.9430,795
2010-05-21,01:00:00,2.9430,2.9555,2.9405,2.9555,559
2010-05-21,01:05:00,2.9550,2.9570,2.9520,2.9570,259
2010-05-21,01:10:00,2.9565,2.9645,2.9560,2.9625,271
2010-05-21,01:15:00,2.9630,2.9665,2.9445,2.9650,149
2010-05-21,01:20:00,2.9640,2.9760,2.9625,2.9720,347
2010-05-21,01:25:00,2.9730,2.9870,2.9710,2.9725,535
2010-05-21,01:30:00,2.9725,2.9860,2.9695,2.9770,369
2010-05-21,01:35:00,2.9755,2.9810,2.9725,2.9740,125
2010-05-21,01:40:00,2.9750,2.9775,2.9705,2.9745,188
2010-05-21,01:45:00,2.9745,2.9775,2.9695,2.9750,180
2010-05-21,01:50:00,2.9750,2.9770,2.9725,2.9750,94
2010-05-21,01:55:00,2.9750,2.9750,2.9710,2.9730,151
2010-05-21,02:00:00,2.9730,2.9740,2.9690,2.9725,107
2010-05-21,02:05:00,2.9720,2.9740,2.9680,2.9740,87
2010-05-21,02:10:00,2.9730,2.9925,2.9730,2.9920,174
2010-05-21,02:15:00,2.9920,3.0100,2.9880,3.0045,327
2010-05-21,02:20:00,3.0045,3.0200,3.0030,3.0200,216
2010-05-21,02:25:00,3.0200,3.0315,3.0125,3.0170,348
2010-05-21,02:30:00,3.0155,3.0265,3.0130,3.0205,36
2010-05-21,02:35:00,3.0245,3.0290,3.0190,3.0190,127
2010-05-21,02:40:00,3.0200,3.0225,3.0175,3.0200,57
2010-05-21,02:45:00,3.0200,3.0235,3.0200,3.0235,30
2010-05-21,02:50:00,3.0210,3.0265,3.0180,3.0215,58
2010-05-21,02:55:00,3.0215,3.0250,3.0080,3.0080,75
2010-05-21,03:00:00,3.0100,3.0125,3.0050,3.0115,37
2010-05-21,03:05:00,3.0130,3.0140,3.0055,3.0065,23
2010-05-21,03:10:00,3.0085,3.0085,3.0025,3.0025,25
2010-05-21,03:15:00,3.0035,3.0085,3.0030,3.0075,17
2010-05-21,03:20:00,3.0090,3.0150,3.0065,3.0135,25
2010-05-21,03:25:00,3.0140,3.0140,3.0085,3.0135,13
2010-05-21,03:30:00,3.0090,3.0120,3.0080,3.0085,11
2010-05-21,03:35:00,3.0090,3.0095,3.0040,3.0045,16
2010-05-21,03:40:00,3.0050,3.0050,2.9970,2.9980,60
2010-05-21,03:45:00,2.9950,2.9955,2.9845,2.9870,124
2010-05-21,03:50:00,2.9865,2.9905,2.9845,2.9845,17
2010-05-21,03:55:00,2.9845,2.9845,2.9755,2.9820,51
2010-05-21,04:00:00,2.9775,2.9775,2.9560,2.9560,170
2010-05-21,04:05:00,2.9515,2.9690,2.9510,2.9585,62
2010-05-21,04:10:00,2.9580,2.9630,2.9580,2.9600,25
2010-05-21,04:15:00,2.9605,2.9635,2.9600,2.9635,12
2010-05-21,04:20:00,2.9610,2.9610,2.9590,2.9590,9
2010-05-21,04:25:00,2.9590,2.9650,2.9590,2.9650,4
2010-05-21,04:30:00,2.9610,2.9610,2.9590,2.9590,6
2010-05-21,04:35:00,2.9595,2.9620,2.9590,2.9590,12
2010-05-21,04:40:00,2.9600,2.9610,2.9520,2.9600,14
2010-05-21,04:45:00,2.9600,2.9620,2.9600,2.9620,22
2010-05-21,04:50:00,2.9605,2.9605,2.9605,2.9605,1
2010-05-21,04:55:00,2.9600,2.9645,2.9600,2.9600,6
2010-05-21,05:00:00,2.9600,2.9600,2.9600,2.9600,1
2010-05-21,05:05:00,2.9600,2.9600,2.9600,2.9600,20
2010-05-21,05:10:00,2.9520,2.9520,2.9425,2.9445,45
2010-05-21,06:00:00,2.9460,2.9460,2.9420,2.9420,7
2010-05-21,06:05:00,2.9415,2.9445,2.9415,2.9445,4
2010-05-21,06:10:00,2.9470,2.9490,2.9445,2.9445,5
2010-05-21,06:15:00,2.9500,2.9505,2.9430,2.9440,6
2010-05-21,06:20:00,2.9440,2.9490,2.9440,2.9490,2
2010-05-21,06:25:00,2.9490,2.9490,2.9460,2.9460,3
2010-05-21,06:30:00,2.9480,2.9535,2.9480,2.9530,5
2010-05-21,06:35:00,2.9500,2.9540,2.9495,2.9505,6
2010-05-21,06:40:00,2.9500,2.9500,2.9465,2.9465,6
2010-05-21,06:45:00,2.9495,2.9495,2.9460,2.9460,6
2010-05-21,06:50:00,2.9440,2.9645,2.9420,2.9555,33
2010-05-21,07:00:00,2.9535,2.9540,2.9535,2.9535,3
2010-05-21,07:05:00,2.9545,2.9560,2.9545,2.9560,3
2010-05-21,07:10:00,2.9505,2.9550,2.9505,2.9550,11
2010-05-21,07:15:00,2.9550,2.9550,2.9500,2.9500,15
2010-05-21,07:20:00,2.9525,2.9555,2.9525,2.9555,11
2010-05-21,07:25:00,2.9560,2.9560,2.9530,2.9560,5
2010-05-21,07:30:00,2.9560,2.9560,2.9515,2.9515,18
2010-05-21,07:35:00,2.9535,2.9550,2.9525,2.9525,21
2010-05-21,07:40:00,2.9515,2.9520,2.9500,2.9520,20
2010-05-21,07:45:00,2.9550,2.9570,2.9520,2.9520,7
2010-05-21,07:50:00,2.9505,2.9560,2.9505,2.9555,16
2010-05-21,07:55:00,2.9565,2.9605,2.9565,2.9605,12
2010-05-21,08:00:00,2.9610,2.9615,2.9590,2.9595,27
2010-05-21,08:05:00,2.9585,2.9610,2.9580,2.9610,8
2010-05-21,08:10:00,2.9600,2.9690,2.9600,2.9660,52
2010-05-21,08:15:00,2.9660,2.9740,2.9580,2.9605,43
2010-05-21,08:20:00,2.9620,2.9720,2.9620,2.9720,64
2010-05-21,08:25:00,2.9700,2.9770,2.9700,2.9730,34
2010-05-21,08:30:00,2.9700,2.9765,2.9695,2.9715,41
2010-05-21,08:35:00,2.9715,2.9715,2.9660,2.9675,19
2010-05-21,08:40:00,2.9660,2.9740,2.9645,2.9700,35
2010-05-21,08:45:00,2.9700,2.9730,2.9670,2.9670,16
2010-05-21,08:50:00,2.9665,2.9665,2.9660,2.9660,4
2010-05-21,08:55:00,2.9690,2.9770,2.9690,2.9770,45
2010-05-21,09:00:00,2.9730,2.9850,2.9705,2.9705,148
2010-05-21,09:05:00,2.9760,2.9760,2.9510,2.9550,91
2010-05-21,09:10:00,2.9545,2.9640,2.9490,2.9640,76
2010-05-21,09:15:00,2.9640,2.9680,2.9635,2.9675,28
2010-05-21,09:20:00,2.9645,2.9645,2.9590,2.9615,42
2010-05-21,09:25:00,2.9605,2.9630,2.9565,2.9600,88
2010-05-21,09:30:00,2.9605,2.9650,2.9565,2.9650,48
2010-05-21,09:35:00,2.9625,2.9705,2.9625,2.9660,39
2010-05-21,09:40:00,2.9700,2.9770,2.9695,2.9730,71
2010-05-21,09:45:00,2.9730,2.9770,2.9710,2.9770,26
2010-05-21,09:50:00,2.9760,2.9845,2.9760,2.9845,97
2010-05-21,09:55:00,2.9840,2.9875,2.9825,2.9865,147
2010-05-21,10:00:00,2.9865,2.9865,2.9750,2.9755,60
2010-05-21,10:05:00,2.9730,2.9825,2.9730,2.9815,65
2010-05-21,10:10:00,2.9815,2.9830,2.9780,2.9810,20
2010-05-21,10:15:00,2.9810,2.9870,2.9800,2.9870,36
2010-05-21,10:20:00,2.9865,2.9905,2.9835,2.9850,25
2010-05-21,10:25:00,2.9850,2.9940,2.9850,2.9880,65
2010-05-21,10:30:00,2.9870,2.9870,2.9810,2.9810,13
2010-05-21,10:35:00,2.9785,2.9800,2.9765,2.9800,23
2010-05-21,10:40:00,2.9800,2.9805,2.9785,2.9795,7
2010-05-21,10:45:00,2.9805,2.9820,2.9805,2.9820,9
2010-05-21,10:50:00,2.9830,2.9835,2.9825,2.9835,7
2010-05-21,10:55:00,2.9835,2.9920,2.9830,2.9880,46
2010-05-21,11:00:00,2.9905,2.9950,2.9905,2.9935,48
2010-05-21,11:05:00,2.9950,2.9955,2.9920,2.9925,19
2010-05-21,11:10:00,2.9925,2.9990,2.9925,2.9970,48
2010-05-21,11:15:00,2.9980,2.9980,2.9845,2.9870,51
2010-05-21,11:20:00,2.9905,2.9930,2.9850,2.9930,27
2010-05-21,11:25:00,2.9960,2.9995,2.9960,2.9995,33
2010-05-21,11:30:00,2.9985,3.0045,2.9980,3.0040,75
2010-05-21,11:35:00,3.0030,3.0045,3.0000,3.0000,49
2010-05-21,11:40:00,3.0025,3.0025,2.9985,2.9985,16
2010-05-21,11:45:00,2.9965,3.0000,2.9945,2.9995,24
2010-05-21,11:50:00,3.0010,3.0015,3.0010,3.0010,8
2010-05-21,11:55:00,2.9950,2.9950,2.9945,2.9945,11
2010-05-21,12:00:00,2.9975,2.9975,2.9950,2.9950,4
2010-05-21,12:05:00,2.9955,2.9980,2.9945,2.9980,7
2010-05-21,12:10:00,2.9985,3.0005,2.9955,2.9965,37
2010-05-21,12:15:00,2.9980,2.9980,2.9935,2.9935,12
2010-05-21,12:20:00,2.9920,2.9950,2.9900,2.9935,33
2010-05-21,12:25:00,2.9955,2.9955,2.9900,2.9900,19
2010-05-21,12:30:00,2.9930,2.9940,2.9885,2.9940,70
2010-05-21,12:35:00,2.9935,2.9945,2.9915,2.9935,29
2010-05-21,12:40:00,2.9930,2.9930,2.9865,2.9870,51
2010-05-21,12:45:00,2.9875,2.9900,2.9870,2.9900,35
2010-05-21,12:50:00,2.9900,2.9900,2.9900,2.9900,4
2010-05-21,12:55:00,2.9885,2.9900,2.9870,2.9900,35
2010-05-21,13:00:00,2.9905,2.9915,2.9855,2.9860,43
2010-05-21,13:05:00,2.9850,2.9875,2.9850,2.9875,13
2010-05-21,13:10:00,2.9890,2.9900,2.9875,2.9900,6
2010-05-21,13:15:00,2.9905,3.0015,2.9905,3.0015,99
2010-05-21,13:20:00,3.0020,3.0025,2.9980,2.9980,40
2010-05-21,13:25:00,2.9975,2.9995,2.9965,2.9995,20
2010-05-21,13:30:00,2.9995,3.0120,2.9990,3.0085,140
2010-05-21,13:35:00,3.0085,3.0135,3.0045,3.0045,101
2010-05-21,13:40:00,3.0030,3.0090,3.0025,3.0085,23
2010-05-21,13:45:00,3.0085,3.0115,3.0045,3.0075,70
2010-05-21,13:50:00,3.0080,3.0160,3.0080,3.0135,141
2010-05-21,13:55:00,3.0135,3.0140,3.0100,3.0105,59
2010-05-21,14:00:00,3.0115,3.0115,2.9995,3.0020,104
2010-05-21,14:05:00,3.0020,3.0020,2.9940,2.9940,97
2010-05-21,14:10:00,2.9945,3.0010,2.9945,2.9990,98
2010-05-21,14:15:00,2.9980,3.0000,2.9970,3.0000,46
2010-05-21,14:20:00,2.9990,3.0030,2.9950,3.0000,111
2010-05-21,14:25:00,2.9990,3.0045,2.9985,3.0030,61
2010-05-21,14:30:00,3.0025,3.0100,3.0020,3.0070,102
2010-05-21,14:35:00,3.0065,3.0080,3.0030,3.0040,52
2010-05-21,14:40:00,3.0035,3.0070,3.0030,3.0045,30
2010-05-21,14:45:00,3.0055,3.0085,3.0055,3.0080,29
2010-05-21,14:50:00,3.0075,3.0100,3.0005,3.0030,84
2010-05-21,14:55:00,3.0030,3.0070,3.0030,3.0065,38
2010-05-21,15:00:00,3.0065,3.0070,2.9985,3.0005,169
2010-05-21,15:05:00,3.0025,3.0095,3.0010,3.0055,125
2010-05-21,15:10:00,3.0045,3.0045,3.0000,3.0000,85
2010-05-21,15:15:00,3.0000,3.0015,2.9955,2.9980,113
2010-05-21,15:20:00,2.9990,3.0000,2.9950,2.9970,54
2010-05-21,15:25:00,2.9965,2.9980,2.9930,2.9970,54
2010-05-21,15:30:00,2.9985,2.9990,2.9880,2.9925,45
2010-05-21,15:35:00,2.9915,2.9990,2.9915,2.9965,53
2010-05-21,15:40:00,2.9965,2.9970,2.9855,2.9855,74
2010-05-21,15:45:00,2.9855,2.9895,2.9795,2.9810,114
2010-05-21,15:50:00,2.9810,2.9860,2.9780,2.9860,148
2010-05-21,15:55:00,2.9850,2.9850,2.9795,2.9845,56
2010-05-21,16:00:00,2.9860,2.9935,2.9820,2.9820,114
2010-05-21,16:05:00,2.9845,2.9890,2.9835,2.9860,64
2010-05-21,16:10:00,2.9850,2.9855,2.9810,2.9820,44
2010-05-21,16:15:00,2.9800,2.9825,2.9780,2.9795,82
2010-05-21,16:20:00,2.9810,2.9830,2.9780,2.9820,52
2010-05-21,16:25:00,2.9845,2.9865,2.9810,2.9810,60
2010-05-21,16:30:00,2.9810,2.9825,2.9780,2.9805,55
2010-05-21,16:35:00,2.9825,2.9910,2.9825,2.9905,51
2010-05-21,16:40:00,2.9900,2.9960,2.9900,2.9940,58
2010-05-21,16:45:00,2.9930,2.9945,2.9890,2.9900,61
2010-05-21,16:50:00,2.9895,2.9925,2.9895,2.9900,21
2010-05-21,16:55:00,2.9880,2.9895,2.9835,2.9885,60
2010-05-21,17:00:00,2.9900,2.9980,2.9900,2.9980,56
2010-05-21,17:05:00,2.9985,3.0075,2.9975,3.0075,119
2010-05-21,17:10:00,3.0065,3.0090,3.0000,3.0070,77
2010-05-21,17:15:00,3.0075,3.0165,3.0075,3.0145,237
2010-05-21,17:20:00,3.0140,3.0180,3.0125,3.0170,117
2010-05-21,17:25:00,3.0150,3.0200,3.0140,3.0175,135
2010-05-21,17:30:00,3.0165,3.0165,3.0120,3.0135,95
2010-05-21,17:35:00,3.0155,3.0200,3.0150,3.0185,80
2010-05-21,17:40:00,3.0175,3.0190,3.0100,3.0110,87
2010-05-21,17:45:00,3.0125,3.0155,3.0095,3.0140,133
2010-05-21,17:50:00,3.0135,3.0145,3.0095,3.0130,69
2010-05-21,17:55:00,3.0130,3.0155,3.0105,3.0155,66
2010-05-21,18:00:00,3.0150,3.0185,3.0125,3.0155,84
2010-05-21,18:05:00,3.0160,3.0175,3.0125,3.0165,44
2010-05-21,18:10:00,3.0160,3.0210,3.0145,3.0165,75
2010-05-21,18:15:00,3.0180,3.0290,3.0155,3.0290,151
2010-05-21,18:20:00,3.0285,3.0325,3.0250,3.0305,170
2010-05-21,18:25:00,3.0300,3.0310,3.0215,3.0215,135
2010-05-21,18:30:00,3.0210,3.0235,3.0175,3.0180,103
2010-05-21,18:35:00,3.0170,3.0170,3.0080,3.0080,289
2010-05-21,18:40:00,3.0080,3.0165,3.0060,3.0155,100
2010-05-21,18:45:00,3.0135,3.0150,3.0070,3.0120,91
2010-05-21,18:50:00,3.0125,3.0140,3.0085,3.0085,81
2010-05-21,18:55:00,3.0090,3.0100,3.0065,3.0065,105
2010-05-21,19:00:00,3.0065,3.0190,3.0060,3.0120,142
2010-05-21,19:05:00,3.0115,3.0115,3.0055,3.0075,118
2010-05-21,19:10:00,3.0085,3.0095,3.0060,3.0065,92
2010-05-21,19:15:00,3.0070,3.0100,3.0055,3.0080,97
2010-05-21,19:20:00,3.0080,3.0135,3.0080,3.0110,77
2010-05-21,19:25:00,3.0115,3.0115,3.0025,3.0080,143
2010-05-21,19:30:00,3.0065,3.0135,3.0045,3.0115,221
2010-05-21,19:35:00,3.0120,3.0180,3.0110,3.0170,182
2010-05-21,19:40:00,3.0160,3.0215,3.0160,3.0200,213
2010-05-21,19:45:00,3.0185,3.0255,3.0120,3.0235,236
2010-05-21,19:50:00,3.0220,3.0390,3.0215,3.0365,403
2010-05-21,19:55:00,3.0375,3.0410,3.0290,3.0300,300
2010-05-21,20:00:00,3.0300,3.0355,3.0290,3.0295,120
2010-05-21,20:05:00,3.0290,3.0300,3.0220,3.0265,383
2010-05-21,20:10:00,3.0275,3.0460,3.0275,3.0400,1201
2010-05-21,20:15:00,3.0405,3.0430,3.0390,3.0400,325
2010-05-21,20:20:00,3.0400,3.0405,3.0335,3.0370,469
2010-05-21,20:25:00,3.0365,3.0370,3.0265,3.0280,386
2010-05-21,20:30:00,3.0285,3.0310,3.0195,3.0200,381
2010-05-21,20:35:00,3.0200,3.0200,3.0130,3.0175,503
2010-05-21,20:40:00,3.0180,3.0220,3.0095,3.0170,379
2010-05-21,20:45:00,3.0175,3.0250,3.0165,3.0205,249
2010-05-21,20:50:00,3.0210,3.0265,3.0170,3.0265,413
2010-05-21,20:55:00,3.0260,3.0330,3.0245,3.0290,391
2010-05-21,21:00:00,3.0285,3.0350,3.0265,3.0350,507
2010-05-21,21:05:00,3.0355,3.0405,3.0305,3.0390,695
2010-05-21,21:10:00,3.0385,3.0530,3.0365,3.0440,871
2010-05-21,21:15:00,3.0435,3.0450,3.0355,3.0430,495
2010-05-21,21:20:00,3.0435,3.0500,3.0435,3.0475,498
2010-05-21,21:25:00,3.0460,3.0485,3.0380,3.0395,364
2010-05-21,21:30:00,3.0390,3.0440,3.0335,3.0405,528
2010-05-21,21:35:00,3.0405,3.0560,3.0400,3.0495,817
2010-05-21,21:40:00,3.0500,3.0500,3.0405,3.0420,1035
2010-05-21,21:45:00,3.0430,3.0455,3.0410,3.0450,690
2010-05-21,21:50:00,3.0445,3.0705,3.0445,3.0680,948
2010-05-21,21:55:00,3.0690,3.0850,3.0660,3.0805,1467
2010-05-21,22:00:00,3.0805,3.0870,3.0750,3.0815,499
2010-05-21,22:05:00,3.0805,3.0840,3.0760,3.0805,331
2010-05-21,22:10:00,3.0790,3.0825,3.0740,3.0815,636
2010-05-21,22:15:00,3.0825,3.0975,3.0805,3.0815,1160
2010-05-21,22:20:00,3.0815,3.0825,3.0690,3.0700,449
2010-05-21,22:25:00,3.0700,3.0790,3.0655,3.0690,518
2010-05-21,22:30:00,3.0700,3.0755,3.0665,3.0700,491
2010-05-21,22:35:00,3.0710,3.0760,3.0690,3.0755,294
2010-05-21,22:40:00,3.0755,3.0790,3.0705,3.0720,280
2010-05-21,22:45:00,3.0715,3.0755,3.0675,3.0685,211
2010-05-21,22:50:00,3.0685,3.0745,3.0660,3.0735,300
2010-05-21,22:55:00,3.0745,3.0770,3.0700,3.0705,317
2010-05-21,23:00:00,3.0710,3.0835,3.0705,3.0825,326
2010-05-21,23:05:00,3.0825,3.0890,3.0800,3.0805,273
2010-05-21,23:10:00,3.0810,3.0810,3.0735,3.0775,217
2010-05-21,23:15:00,3.0765,3.0905,3.0750,3.0900,391
2010-05-21,23:20:00,3.0895,3.1025,3.0880,3.1020,370
2010-05-21,23:25:00,3.1015,3.1095,3.0990,3.0990,776
2010-05-21,23:30:00,3.0990,3.1145,3.0980,3.1075,712
2010-05-21,23:35:00,3.1075,3.1100,3.1020,3.1090,506
2010-05-21,23:40:00,3.1090,3.1090,3.1015,3.1030,221
2010-05-21,23:45:00,3.1035,3.1050,3.0860,3.0945,365
2010-05-21,23:50:00,3.0950,3.1015,3.0930,3.0930,390
2010-05-21,23:55:00,3.0920,3.0945,3.0890,3.0915,287
2010-05-22,00:00:00,3.0920,3.0985,3.0880,3.0980,224
2010-05-22,00:05:00,3.0975,3.0995,3.0870,3.0910,189
2010-05-22,00:10:00,3.0895,3.0895,3.0800,3.0830,435
2010-05-22,00:15:00,3.0830,3.0865,3.0825,3.0840,135
2010-05-22,00:20:00,3.0850,3.0850,3.0755,3.0805,256
2010-05-22,00:25:00,3.0815,3.0860,3.0800,3.0815,164
2010-05-22,00:30:00,3.0800,3.0810,3.0715,3.0725,167
2010-05-22,00:35:00,3.0720,3.0755,3.0715,3.0725,135
2010-05-22,00:40:00,3.0715,3.0725,3.0655,3.0670,295
2010-05-22,00:45:00,3.0665,3.0670,3.0615,3.0635,325
2010-05-22,00:50:00,3.0640,3.0650,3.0610,3.0610,268
2010-05-22,00:55:00,3.0610,3.0635,3.0565,3.0625,585
2010-05-22,01:00:00,3.0615,3.0645,3.0610,3.0635,190
2010-05-22,01:05:00,3.0630,3.0685,3.0615,3.0675,150
2010-05-22,01:10:00,3.0675,3.0740,3.0655,3.0725,159
2010-05-22,01:15:00,3.0735,3.0785,3.0610,3.0750,183
2010-05-22,01:20:00,3.0740,3.0755,3.0690,3.0730,106
2010-05-22,01:25:00,3.0725,3.0785,3.0700,3.0750,132
2010-05-22,01:30:00,3.0745,3.0790,3.0745,3.0790,50
2010-05-22,01:35:00,3.0790,3.0790,3.0710,3.0730,74
2010-05-22,01:40:00,3.0735,3.0780,3.0735,3.0780,29
2010-05-22,01:45:00,3.0785,3.0820,3.0780,3.0790,119
2010-05-22,01:50:00,3.0790,3.0815,3.0790,3.0810,34
2010-05-22,01:55:00,3.0815,3.0885,3.0815,3.0885,111
2010-05-22,02:00:00,3.0880,3.0940,3.0800,3.0800,117
2010-05-22,02:05:00,3.0810,3.0935,3.0775,3.0825,98
2010-05-22,02:10:00,3.0825,3.0825,3.0775,3.0775,56
2010-05-22,02:15:00,3.0765,3.0765,3.0725,3.0735,17
2010-05-22,02:20:00,3.0725,3.0750,3.0650,3.0675,54
2010-05-22,02:25:00,3.0680,3.0725,3.0680,3.0720,12
2010-05-22,02:30:00,3.0750,3.0795,3.0725,3.0775,40
2010-05-22,02:35:00,3.0770,3.0795,3.0735,3.0780,28
2010-05-22,02:40:00,3.0735,3.0735,3.0720,3.0720,6
2010-05-22,02:45:00,3.0720,3.0720,3.0620,3.0700,80
2010-05-22,02:50:00,3.0740,3.0740,3.0675,3.0740,10
2010-05-22,02:55:00,3.0675,3.0780,3.0675,3.0690,21
2010-05-22,03:00:00,3.0690,3.0715,3.0660,3.0715,30
2010-05-22,03:05:00,3.0730,3.0745,3.0685,3.0685,33
2010-05-22,03:10:00,3.0705,3.0725,3.0675,3.0675,17
2010-05-22,03:15:00,3.0675,3.0675,3.0650,3.0650,46
2010-05-22,03:20:00,3.0665,3.0670,3.0650,3.0660,17
2010-05-22,03:25:00,3.0685,3.0685,3.0685,3.0685,2
2010-05-22,03:30:00,3.0670,3.0740,3.0670,3.0700,4
2010-05-22,03:35:00,3.0700,3.0720,3.0670,3.0705,20
2010-05-22,03:40:00,3.0710,3.0735,3.0685,3.0735,40
2010-05-22,03:45:00,3.0740,3.0785,3.0740,3.0750,14
2010-05-22,03:50:00,3.0750,3.0825,3.0745,3.0825,48
2010-05-22,03:55:00,3.0800,3.0945,3.0800,3.0945,51
2010-05-22,04:00:00,3.0940,3.0995,3.0890,3.0995,110
2010-05-22,04:05:00,3.0950,3.0950,3.0870,3.0870,17
2010-05-22,04:10:00,3.0870,3.0870,3.0830,3.0830,5
2010-05-22,04:15:00,3.0870,3.0870,3.0870,3.0870,2
2010-05-22,04:20:00,3.0880,3.0945,3.0875,3.0945,15
2010-05-22,04:25:00,3.0955,3.0955,3.0915,3.0920,3
2010-05-22,04:30:00,3.0925,3.0925,3.0925,3.0925,1
2010-05-22,04:35:00,3.0945,3.0970,3.0945,3.0950,7
2010-05-22,04:40:00,3.0920,3.0920,3.0910,3.0910,6
2010-05-22,04:45:00,3.0950,3.0985,3.0950,3.0985,15
2010-05-22,04:50:00,3.0925,3.0995,3.0925,3.0960,30
2010-05-22,04:55:00,3.0980,3.0995,3.0980,3.0995,20
2010-05-22,05:00:00,3.0970,3.0970,3.0970,3.0970,4
2010-05-22,05:05:00,3.0935,3.0970,3.0930,3.0970,7
2010-05-22,05:10:00,3.0970,3.0970,3.0950,3.0950,17
2010-05-24,06:00:00,3.0905,3.0950,3.0865,3.0865,23
2010-05-24,06:05:00,3.0840,3.0855,3.0830,3.0855,8
2010-05-24,06:10:00,3.0855,3.0855,3.0855,3.0855,1
2010-05-24,06:15:00,3.0890,3.0890,3.0830,3.0890,17
2010-05-24,06:20:00,3.0860,3.0860,3.0835,3.0835,2
2010-05-24,06:25:00,3.0860,3.0860,3.0860,3.0860,1
2010-05-24,06:30:00,3.0855,3.0875,3.0830,3.0830,6
2010-05-24,06:35:00,3.0860,3.0915,3.0855,3.0915,10
2010-05-24,06:40:00,3.0900,3.0915,3.0870,3.0875,5
2010-05-24,06:45:00,3.0900,3.0930,3.0900,3.0930,6
2010-05-24,06:50:00,3.0930,3.0940,3.0900,3.0940,8
2010-05-24,06:55:00,3.0940,3.0940,3.0925,3.0925,4
2010-05-24,07:00:00,3.0935,3.0935,3.0935,3.0935,5
2010-05-24,07:05:00,3.0940,3.0945,3.0930,3.0930,8
2010-05-24,07:10:00,3.0945,3.0950,3.0935,3.0950,17
2010-05-24,07:15:00,3.0955,3.1000,3.0955,3.0975,30
2010-05-24,07:20:00,3.0975,3.1040,3.0970,3.1040,26
2010-05-24,07:25:00,3.1045,3.1130,3.1045,3.1075,46
2010-05-24,07:30:00,3.1060,3.1060,3.0960,3.0960,45
2010-05-24,07:35:00,3.0950,3.0950,3.0875,3.0950,32
2010-05-24,07:40:00,3.0930,3.0945,3.0920,3.0920,4
2010-05-24,07:45:00,3.0955,3.1035,3.0955,3.1000,19
2010-05-24,07:50:00,3.0970,3.0995,3.0970,3.0970,3
2010-05-24,07:55:00,3.0940,3.0970,3.0930,3.0930,10
2010-05-24,08:00:00,3.0925,3.0930,3.0900,3.0930,28
2010-05-24,08:05:00,3.0920,3.0920,3.0905,3.0915,5
2010-05-24,08:10:00,3.0945,3.0950,3.0945,3.0950,25
2010-05-24,08:15:00,3.0955,3.0970,3.0930,3.0970,32
2010-05-24,08:20:00,3.0960,3.1000,3.0960,3.1000,53
2010-05-24,08:25:00,3.1000,3.1000,3.0910,3.0910,46
2010-05-24,08:30:00,3.0900,3.0915,3.0865,3.0865,74
2010-05-24,08:35:00,3.0870,3.0870,3.0735,3.0740,121
2010-05-24,08:40:00,3.0740,3.0760,3.0700,3.0725,52
2010-05-24,08:45:00,3.0725,3.0765,3.0725,3.0740,15
2010-05-24,08:50:00,3.0740,3.0770,3.0740,3.0770,24
2010-05-24,08:55:00,3.0770,3.0800,3.0740,3.0750,45
2010-05-24,09:00:00,3.0740,3.0740,3.0655,3.0660,127
2010-05-24,09:05:00,3.0655,3.0660,3.0585,3.0620,128
2010-05-24,09:10:00,3.0635,3.0655,3.0610,3.0640,57
2010-05-24,09:15:00,3.0645,3.0660,3.0625,3.0650,35
2010-05-24,09:20:00,3.0645,3.0660,3.0645,3.0660,46
2010-05-24,09:25:00,3.0650,3.0660,3.0630,3.0640,49
2010-05-24,09:30:00,3.0640,3.0660,3.0635,3.0655,47
2010-05-24,09:35:00,3.0655,3.0740,3.0655,3.0730,63
2010-05-24,09:40:00,3.0730,3.0775,3.0710,3.0770,27
2010-05-24,09:45:00,3.0765,3.0815,3.0765,3.0815,25
2010-05-24,09:50:00,3.0785,3.0790,3.0745,3.0790,14
2010-05-24,09:55:00,3.0765,3.0770,3.0735,3.0770,8
2010-05-24,10:00:00,3.0760,3.0770,3.0745,3.0770,19
2010-05-24,10:05:00,3.0775,3.0780,3.0770,3.0780,23
2010-05-24,10:10:00,3.0780,3.0900,3.0780,3.0885,56
2010-05-24,10:15:00,3.0900,3.0965,3.0885,3.0965,87
2010-05-24,10:20:00,3.0960,3.1060,3.0960,3.1030,179
2010-05-24,10:25:00,3.1030,3.1035,3.1005,3.1005,28
2010-05-24,10:30:00,3.1020,3.1030,3.0930,3.0955,81
2010-05-24,10:35:00,3.0970,3.1060,3.0960,3.1060,55
2010-05-24,10:40:00,3.1050,3.1055,3.1000,3.1035,29
2010-05-24,10:45:00,3.1035,3.1110,3.1035,3.1100,64
2010-05-24,10:50:00,3.1070,3.1110,3.1050,3.1100,80
2010-05-24,10:55:00,3.1060,3.1070,3.1030,3.1070,20
2010-05-24,11:00:00,3.1070,3.1080,3.1035,3.1040,21
2010-05-24,11:05:00,3.1030,3.1035,3.0980,3.1000,41
2010-05-24,11:10:00,3.1000,3.1065,3.1000,3.1035,45
2010-05-24,11:15:00,3.1020,3.1020,3.0990,3.1015,30
2010-05-24,11:20:00,3.1015,3.1030,3.1015,3.1030,6
2010-05-24,11:25:00,3.1000,3.1030,3.0985,3.1010,18
2010-05-24,11:30:00,3.0990,3.1000,3.0975,3.0975,9
2010-05-24,11:35:00,3.1010,3.1040,3.1000,3.1000,13
2010-05-24,11:40:00,3.1040,3.1050,3.1000,3.1000,18
2010-05-24,11:45:00,3.1015,3.1015,3.1000,3.1000,8
2010-05-24,11:50:00,3.1000,3.1000,3.0995,3.0995,13
2010-05-24,11:55:00,3.1025,3.1025,3.0970,3.0975,35
2010-05-24,12:00:00,3.0975,3.0975,3.0975,3.0975,4
2010-05-24,12:05:00,3.0990,3.0990,3.0990,3.0990,1
2010-05-24,12:10:00,3.0995,3.0995,3.0990,3.0990,3
2010-05-24,12:15:00,3.1000,3.1000,3.1000,3.1000,1
2010-05-24,12:20:00,3.1000,3.1020,3.1000,3.1015,10
2010-05-24,12:25:00,3.1010,3.1020,3.1000,3.1010,17
2010-05-24,12:30:00,3.1040,3.1120,3.1040,3.1110,136
2010-05-24,12:35:00,3.1100,3.1145,3.1095,3.1135,56
2010-05-24,12:40:00,3.1130,3.1145,3.1115,3.1135,41
2010-05-24,12:45:00,3.1120,3.1120,3.1090,3.1105,23
2010-05-24,12:50:00,3.1110,3.1185,3.1110,3.1185,84
2010-05-24,12:55:00,3.1175,3.1330,3.1175,3.1330,248
2010-05-24,13:00:00,3.1335,3.1390,3.1310,3.1330,200
2010-05-24,13:05:00,3.1315,3.1320,3.1290,3.1305,69
2010-05-24,13:10:00,3.1310,3.1310,3.1295,3.1300,19
2010-05-24,13:15:00,3.1295,3.1295,3.1270,3.1295,58
2010-05-24,13:20:00,3.1300,3.1315,3.1295,3.1300,41
2010-05-24,13:25:00,3.1295,3.1295,3.1260,3.1275,36
2010-05-24,13:30:00,3.1270,3.1270,3.1210,3.1210,96
2010-05-24,13:35:00,3.1205,3.1215,3.1165,3.1165,83
2010-05-24,13:40:00,3.1165,3.1175,3.1140,3.1155,42
2010-05-24,13:45:00,3.1150,3.1155,3.1130,3.1150,51
2010-05-24,13:50:00,3.1150,3.1155,3.1135,3.1155,29
2010-05-24,13:55:00,3.1150,3.1190,3.1150,3.1175,24
2010-05-24,14:00:00,3.1175,3.1200,3.1155,3.1160,52
2010-05-24,14:05:00,3.1165,3.1185,3.1165,3.1185,22
2010-05-24,14:10:00,3.1180,3.1230,3.1180,3.1230,34
2010-05-24,14:15:00,3.1220,3.1225,3.1200,3.1210,34
2010-05-24,14:20:00,3.1205,3.1300,3.1205,3.1270,153
2010-05-24,14:25:00,3.1255,3.1255,3.1190,3.1215,107
2010-05-24,14:30:00,3.1225,3.1270,3.1225,3.1240,62
2010-05-24,14:35:00,3.1235,3.1250,3.1190,3.1200,43
2010-05-24,14:40:00,3.1215,3.1235,3.1205,3.1205,96
2010-05-24,14:45:00,3.1210,3.1225,3.1200,3.1205,42
2010-05-24,14:50:00,3.1210,3.1210,3.1190,3.1190,28
2010-05-24,14:55:00,3.1190,3.1205,3.1165,3.1170,102
2010-05-24,15:00:00,3.1170,3.1220,3.1170,3.1200,139
2010-05-24,15:05:00,3.1210,3.1220,3.1190,3.1205,105
2010-05-24,15:10:00,3.1210,3.1225,3.1210,3.1220,15
2010-05-24,15:15:00,3.1210,3.1300,3.1210,3.1290,69
2010-05-24,15:20:00,3.1290,3.1350,3.1285,3.1295,121
2010-05-24,15:25:00,3.1285,3.1300,3.1275,3.1300,44
2010-05-24,15:30:00,3.1295,3.1345,3.1270,3.1270,86
2010-05-24,15:35:00,3.1270,3.1285,3.1245,3.1280,83
2010-05-24,15:40:00,3.1260,3.1290,3.1255,3.1275,47
2010-05-24,15:45:00,3.1265,3.1290,3.1265,3.1265,28
2010-05-24,15:50:00,3.1260,3.1260,3.1205,3.1205,98
2010-05-24,15:55:00,3.1200,3.1205,3.1160,3.1165,72
2010-05-24,16:00:00,3.1165,3.1170,3.1105,3.1150,94
2010-05-24,16:05:00,3.1150,3.1150,3.1090,3.1090,99
2010-05-24,16:10:00,3.1090,3.1125,3.1080,3.1110,73
2010-05-24,16:15:00,3.1100,3.1110,3.1060,3.1075,115
2010-05-24,16:20:00,3.1075,3.1080,3.1030,3.1035,75
2010-05-24,16:25:00,3.1035,3.1085,3.1025,3.1075,65
2010-05-24,16:30:00,3.1080,3.1170,3.1080,3.1160,87
2010-05-24,16:35:00,3.1160,3.1180,3.1120,3.1135,67
2010-05-24,16:40:00,3.1150,3.1195,3.1125,3.1180,92
2010-05-24,16:45:00,3.1190,3.1190,3.1105,3.1110,52
2010-05-24,16:50:00,3.1120,3.1120,3.1100,3.1115,25
2010-05-24,16:55:00,3.1110,3.1185,3.1095,3.1155,73
2010-05-24,17:00:00,3.1170,3.1190,3.1165,3.1180,83
2010-05-24,17:05:00,3.1175,3.1180,3.1125,3.1140,108
2010-05-24,17:10:00,3.1145,3.1145,3.1125,3.1130,18
2010-05-24,17:15:00,3.1130,3.1130,3.1115,3.1120,16
2010-05-24,17:20:00,3.1120,3.1130,3.1060,3.1070,125
2010-05-24,17:25:00,3.1070,3.1070,3.1020,3.1050,94
2010-05-24,17:30:00,3.1050,3.1075,3.1040,3.1075,38
2010-05-24,17:35:00,3.1075,3.1105,3.1030,3.1040,117
2010-05-24,17:40:00,3.1045,3.1060,3.1035,3.1060,19
2010-05-24,17:45:00,3.1055,3.1115,3.1000,3.1005,97
2010-05-24,17:50:00,3.1000,3.1010,3.0950,3.0995,84
2010-05-24,17:55:00,3.0990,3.1020,3.0965,3.0965,42
2010-05-24,18:00:00,3.0960,3.0965,3.0840,3.0875,171
2010-05-24,18:05:00,3.0885,3.0960,3.0875,3.0955,65
2010-05-24,18:10:00,3.0925,3.0950,3.0910,3.0910,28
2010-05-24,18:15:00,3.0905,3.0905,3.0850,3.0895,99
2010-05-24,18:20:00,3.0905,3.0920,3.0865,3.0910,84
2010-05-24,18:25:00,3.0920,3.0950,3.0870,3.0880,99
2010-05-24,18:30:00,3.0890,3.0905,3.0845,3.0870,88
2010-05-24,18:35:00,3.0870,3.0920,3.0860,3.0915,73
2010-05-24,18:40:00,3.0920,3.1000,3.0905,3.0910,192
2010-05-24,18:45:00,3.0935,3.0955,3.0840,3.0880,275
2010-05-24,18:50:00,3.0880,3.0885,3.0825,3.0840,144
2010-05-24,18:55:00,3.0855,3.0870,3.0850,3.0865,57
2010-05-24,19:00:00,3.0875,3.0900,3.0850,3.0870,96
2010-05-24,19:05:00,3.0865,3.0865,3.0790,3.0815,180
2010-05-24,19:10:00,3.0810,3.0820,3.0730,3.0755,187
2010-05-24,19:15:00,3.0760,3.0775,3.0725,3.0760,71
2010-05-24,19:20:00,3.0755,3.0840,3.0755,3.0835,80
2010-05-24,19:25:00,3.0830,3.0875,3.0825,3.0850,94
2010-05-24,19:30:00,3.0840,3.0855,3.0755,3.0755,149
2010-05-24,19:35:00,3.0750,3.0765,3.0710,3.0725,173
2010-05-24,19:40:00,3.0735,3.0735,3.0660,3.0725,166
2010-05-24,19:45:00,3.0720,3.0820,3.0700,3.0820,112
2010-05-24,19:50:00,3.0820,3.0850,3.0800,3.0815,25
2010-05-24,19:55:00,3.0835,3.0835,3.0765,3.0825,143
2010-05-24,20:00:00,3.0810,3.0840,3.0775,3.0825,75
2010-05-24,20:05:00,3.0845,3.0905,3.0835,3.0905,71
2010-05-24,20:10:00,3.0910,3.0935,3.0870,3.0885,255
2010-05-24,20:15:00,3.0875,3.0895,3.0825,3.0850,143
2010-05-24,20:20:00,3.0850,3.0885,3.0825,3.0840,229
2010-05-24,20:25:00,3.0840,3.0865,3.0825,3.0850,206
2010-05-24,20:30:00,3.0850,3.0895,3.0850,3.0865,601
2010-05-24,20:35:00,3.0865,3.0955,3.0860,3.0925,259
2010-05-24,20:40:00,3.0940,3.0960,3.0930,3.0935,120
2010-05-24,20:45:00,3.0930,3.0960,3.0895,3.0960,182
2010-05-24,20:50:00,3.0960,3.0990,3.0945,3.0985,183
2010-05-24,20:55:00,3.0985,3.1025,3.0985,3.1015,262
2010-05-24,21:00:00,3.1015,3.1070,3.0985,3.1060,350
2010-05-24,21:05:00,3.1060,3.1095,3.1020,3.1055,288
2010-05-24,21:10:00,3.1050,3.1120,3.1045,3.1110,155
2010-05-24,21:15:00,3.1115,3.1195,3.1105,3.1195,391
2010-05-24,21:20:00,3.1195,3.1195,3.1105,3.1110,270
2010-05-24,21:25:00,3.1110,3.1140,3.1110,3.1125,177
2010-05-24,21:30:00,3.1120,3.1130,3.1065,3.1070,356
2010-05-24,21:35:00,3.1080,3.1095,3.1010,3.1025,393
2010-05-24,21:40:00,3.1015,3.1040,3.0895,3.0905,532
2010-05-24,21:45:00,3.0900,3.0975,3.0900,3.0950,526
2010-05-24,21:50:00,3.0960,3.0995,3.0920,3.0990,356
2010-05-24,21:55:00,3.0975,3.1050,3.0960,3.1030,241
2010-05-24,22:00:00,3.1020,3.1080,3.0950,3.0975,299
2010-05-24,22:05:00,3.0990,3.1090,3.0990,3.1070,302
2010-05-24,22:10:00,3.1055,3.1100,3.1050,3.1100,268
2010-05-24,22:15:00,3.1110,3.1135,3.1090,3.1125,282
2010-05-24,22:20:00,3.1120,3.1135,3.1040,3.1070,755
2010-05-24,22:25:00,3.1060,3.1150,3.1045,3.1140,402
2010-05-24,22:30:00,3.1150,3.1270,3.1115,3.1265,624
2010-05-24,22:35:00,3.1260,3.1300,3.1220,3.1290,462
2010-05-24,22:40:00,3.1290,3.1350,3.1270,3.1295,421
2010-05-24,22:45:00,3.1300,3.1300,3.1180,3.1190,372
2010-05-24,22:50:00,3.1190,3.1210,3.1145,3.1185,333
2010-05-24,22:55:00,3.1185,3.1265,3.1175,3.1185,313
2010-05-24,23:00:00,3.1215,3.1220,3.1130,3.1210,206
2010-05-24,23:05:00,3.1205,3.1245,3.1175,3.1195,162
2010-05-24,23:10:00,3.1195,3.1245,3.1135,3.1155,216
2010-05-24,23:15:00,3.1160,3.1190,3.1090,3.1150,295
2010-05-24,23:20:00,3.1160,3.1185,3.1145,3.1170,91
2010-05-24,23:25:00,3.1170,3.1195,3.1140,3.1185,106
2010-05-24,23:30:00,3.1190,3.1195,3.1115,3.1150,170
2010-05-24,23:35:00,3.1150,3.1235,3.1150,3.1215,125
2010-05-24,23:40:00,3.1210,3.1280,3.1180,3.1270,189
2010-05-24,23:45:00,3.1270,3.1355,3.1260,3.1315,265
2010-05-24,23:50:00,3.1320,3.1325,3.1260,3.1290,234
2010-05-24,23:55:00,3.1275,3.1310,3.1250,3.1280,159
2010-05-25,00:00:00,3.1285,3.1335,3.1275,3.1320,208
2010-05-25,00:05:00,3.1320,3.1380,3.1320,3.1340,276
2010-05-25,00:10:00,3.1350,3.1380,3.1330,3.1355,179
2010-05-25,00:15:00,3.1355,3.1365,3.1280,3.1310,196
2010-05-25,00:20:00,3.1310,3.1365,3.1305,3.1345,144
2010-05-25,00:25:00,3.1340,3.1355,3.1295,3.1355,63
2010-05-25,00:30:00,3.1350,3.1365,3.1320,3.1335,190
2010-05-25,00:35:00,3.1335,3.1365,3.1330,3.1355,101
2010-05-25,00:40:00,3.1350,3.1375,3.1340,3.1365,115
2010-05-25,00:45:00,3.1360,3.1435,3.1350,3.1435,228
2010-05-25,00:50:00,3.1435,3.1510,3.1415,3.1470,547
2010-05-25,00:55:00,3.1470,3.1490,3.1460,3.1470,332
2010-05-25,01:00:00,3.1460,3.1470,3.1415,3.1430,319
2010-05-25,01:05:00,3.1430,3.1435,3.1410,3.1420,127
2010-05-25,01:10:00,3.1415,3.1440,3.1415,3.1430,41
2010-05-25,01:15:00,3.1430,3.1475,3.1400,3.1420,73
2010-05-25,01:20:00,3.1420,3.1425,3.1410,3.1410,50
2010-05-25,01:25:00,3.1410,3.1460,3.1385,3.1400,127
2010-05-25,01:30:00,3.1400,3.1405,3.1380,3.1380,41
2010-05-25,01:35:00,3.1380,3.1380,3.1360,3.1370,71
2010-05-25,01:40:00,3.1370,3.1400,3.1360,3.1365,61
2010-05-25,01:45:00,3.1360,3.1380,3.1345,3.1345,83
2010-05-25,01:50:00,3.1345,3.1365,3.1335,3.1350,79
2010-05-25,01:55:00,3.1360,3.1380,3.1355,3.1380,45
2010-05-25,02:00:00,3.1385,3.1400,3.1275,3.1290,86
2010-05-25,02:05:00,3.1280,3.1305,3.1240,3.1300,62
2010-05-25,02:10:00,3.1305,3.1365,3.1305,3.1310,37
2010-05-25,02:15:00,3.1330,3.1355,3.1330,3.1355,17
2010-05-25,02:20:00,3.1350,3.1355,3.1300,3.1305,67
2010-05-25,02:25:00,3.1300,3.1300,3.1210,3.1265,138
2010-05-25,02:30:00,3.1260,3.1295,3.1255,3.1290,44
2010-05-25,02:35:00,3.1290,3.1290,3.1270,3.1280,16
2010-05-25,02:40:00,3.1275,3.1275,3.1260,3.1275,16
2010-05-25,02:45:00,3.1260,3.1275,3.1260,3.1260,16
2010-05-25,02:50:00,3.1260,3.1270,3.1255,3.1270,16
2010-05-25,02:55:00,3.1260,3.1270,3.1250,3.1250,13
2010-05-25,03:00:00,3.1250,3.1280,3.1220,3.1220,52
2010-05-25,03:05:00,3.1225,3.1235,3.1210,3.1210,27
2010-05-25,03:10:00,3.1210,3.1230,3.1190,3.1190,25
2010-05-25,03:15:00,3.1250,3.1265,3.1250,3.1265,8
2010-05-25,03:20:00,3.1250,3.1270,3.1250,3.1250,12
2010-05-25,03:25:00,3.1250,3.1265,3.1250,3.1265,8
2010-05-25,03:30:00,3.1250,3.1290,3.1245,3.1290,14
2010-05-25,03:35:00,3.1260,3.1325,3.1260,3.1305,22
2010-05-25,03:40:00,3.1300,3.1320,3.1300,3.1300,15
2010-05-25,03:45:00,3.1300,3.1325,3.1260,3.1285,27
2010-05-25,03:50:00,3.1300,3.1300,3.1235,3.1255,85
2010-05-25,03:55:00,3.1255,3.1255,3.1235,3.1240,23
2010-05-25,04:00:00,3.1235,3.1235,3.1230,3.1230,22
2010-05-25,04:05:00,3.1240,3.1240,3.1220,3.1220,38
2010-05-25,04:10:00,3.1225,3.1230,3.1220,3.1230,12
2010-05-25,04:15:00,3.1220,3.1220,3.1205,3.1205,17
2010-05-25,04:20:00,3.1190,3.1255,3.1190,3.1255,8
2010-05-25,04:25:00,3.1230,3.1235,3.1200,3.1200,25
2010-05-25,04:30:00,3.1185,3.1185,3.1185,3.1185,2
2010-05-25,04:35:00,3.1180,3.1180,3.1180,3.1180,2
2010-05-25,04:40:00,3.1200,3.1200,3.1200,3.1200,1
2010-05-25,04:45:00,3.1195,3.1205,3.1155,3.1155,35
2010-05-25,04:50:00,3.1175,3.1175,3.1150,3.1175,6
2010-05-25,04:55:00,3.1155,3.1155,3.1150,3.1150,3
2010-05-25,05:00:00,3.1180,3.1215,3.1180,3.1215,4
2010-05-25,05:05:00,3.1220,3.1230,3.1200,3.1205,10
2010-05-25,05:10:00,3.1180,3.1200,3.1180,3.1200,8
2010-05-25,06:00:00,3.1190,3.1195,3.1170,3.1175,6
2010-05-25,06:05:00,3.1165,3.1165,3.1135,3.1135,6
2010-05-25,06:10:00,3.1130,3.1130,3.1105,3.1105,3
2010-05-25,06:15:00,3.1130,3.1130,3.1130,3.1130,1
2010-05-25,06:20:00,3.1130,3.1130,3.1085,3.1085,5
2010-05-25,06:25:00,3.1085,3.1125,3.1085,3.1120,8
2010-05-25,06:30:00,3.1085,3.1110,3.1075,3.1110,5
2010-05-25,06:35:00,3.1080,3.1080,3.1055,3.1055,9
2010-05-25,06:40:00,3.1060,3.1060,3.1060,3.1060,2
2010-05-25,06:45:00,3.1065,3.1085,3.1035,3.1035,20
2010-05-25,06:50:00,3.1050,3.1065,3.1050,3.1065,3
2010-05-25,06:55:00,3.1050,3.1050,3.1050,3.1050,2
2010-05-25,07:00:00,3.1060,3.1070,3.1060,3.1070,11
2010-05-25,07:05:00,3.1070,3.1070,3.1050,3.1060,5
2010-05-25,07:10:00,3.1055,3.1105,3.1030,3.1030,69
2010-05-25,07:15:00,3.1045,3.1065,3.1030,3.1045,17
2010-05-25,07:20:00,3.1050,3.1050,3.1040,3.1040,8
2010-05-25,07:25:00,3.1045,3.1050,3.1025,3.1025,5
2010-05-25,07:30:00,3.1050,3.1065,3.1025,3.1025,17
2010-05-25,07:35:00,3.1020,3.1030,3.1020,3.1030,3
2010-05-25,07:40:00,3.1020,3.1020,3.0955,3.1020,33
2010-05-25,07:45:00,3.0970,3.0970,3.0940,3.0960,25
2010-05-25,07:50:00,3.0960,3.0985,3.0925,3.0960,26
2010-05-25,07:55:00,3.0950,3.0950,3.0930,3.0930,22
2010-05-25,08:00:00,3.1075,3.1075,3.0970,3.0985,102
2010-05-25,08:05:00,3.0980,3.1050,3.0950,3.1035,49
2010-05-25,08:10:00,3.1030,3.1090,3.1015,3.1040,84
2010-05-25,08:15:00,3.1025,3.1075,3.1010,3.1035,51
2010-05-25,08:20:00,3.1030,3.1035,3.0990,3.0990,48
2010-05-25,08:25:00,3.0985,3.1020,3.0970,3.1015,59
2010-05-25,08:30:00,3.1015,3.1025,3.1005,3.1025,27
2010-05-25,08:35:00,3.1005,3.1005,3.0970,3.0990,11
2010-05-25,08:40:00,3.1005,3.1005,3.1000,3.1000,4
2010-05-25,08:45:00,3.0995,3.0995,3.0910,3.0935,96
2010-05-25,08:50:00,3.0940,3.0940,3.0880,3.0895,155
2010-05-25,08:55:00,3.0890,3.0925,3.0880,3.0880,85
2010-05-25,09:00:00,3.0890,3.0925,3.0880,3.0895,47
2010-05-25,09:05:00,3.0870,3.0925,3.0860,3.0925,106
2010-05-25,09:10:00,3.0935,3.0940,3.0895,3.0895,42
2010-05-25,09:15:00,3.0890,3.0945,3.0890,3.0930,46
2010-05-25,09:20:00,3.0920,3.0920,3.0810,3.0825,112
2010-05-25,09:25:00,3.0830,3.0850,3.0715,3.0715,160
2010-05-25,09:30:00,3.0710,3.0750,3.0680,3.0750,110
2010-05-25,09:35:00,3.0765,3.0810,3.0765,3.0805,25
2010-05-25,09:40:00,3.0790,3.0800,3.0755,3.0765,48
2010-05-25,09:45:00,3.0755,3.0810,3.0750,3.0795,41
2010-05-25,09:50:00,3.0800,3.0815,3.0800,3.0815,26
2010-05-25,09:55:00,3.0840,3.0860,3.0840,3.0860,13
2010-05-25,10:00:00,3.0835,3.0835,3.0730,3.0730,41
2010-05-25,10:05:00,3.0725,3.0755,3.0700,3.0735,47
2010-05-25,10:10:00,3.0735,3.0735,3.0715,3.0725,25
2010-05-25,10:15:00,3.0725,3.0775,3.0725,3.0770,14
2010-05-25,10:20:00,3.0770,3.0800,3.0770,3.0800,13
2010-05-25,10:25:00,3.0780,3.0800,3.0780,3.0800,13
2010-05-25,10:30:00,3.0800,3.0845,3.0800,3.0800,53
2010-05-25,10:35:00,3.0815,3.0830,3.0795,3.0800,59
2010-05-25,10:40:00,3.0790,3.0790,3.0760,3.0770,34
2010-05-25,10:45:00,3.0750,3.0755,3.0715,3.0745,84
2010-05-25,10:50:00,3.0740,3.0745,3.0700,3.0725,59
2010-05-25,10:55:00,3.0760,3.0765,3.0760,3.0765,4
2010-05-25,11:00:00,3.0765,3.0865,3.0765,3.0860,76
2010-05-25,11:05:00,3.0890,3.0930,3.0865,3.0930,34
2010-05-25,11:10:00,3.0910,3.0980,3.0900,3.0950,54
2010-05-25,11:15:00,3.0955,3.0955,3.0905,3.0905,33
2010-05-25,11:20:00,3.0910,3.0910,3.0905,3.0905,16
2010-05-25,11:25:00,3.0900,3.0900,3.0845,3.0850,32
2010-05-25,11:30:00,3.0850,3.0860,3.0850,3.0860,4
2010-05-25,11:35:00,3.0860,3.0860,3.0765,3.0765,67
2010-05-25,11:40:00,3.0775,3.0780,3.0745,3.0780,22
2010-05-25,11:45:00,3.0770,3.0775,3.0755,3.0755,28
2010-05-25,11:50:00,3.0765,3.0810,3.0765,3.0800,14
2010-05-25,11:55:00,3.0790,3.0790,3.0750,3.0750,13
2010-05-25,12:00:00,3.0750,3.0750,3.0680,3.0700,132
2010-05-25,12:05:00,3.0685,3.0700,3.0670,3.0675,132
2010-05-25,12:10:00,3.0675,3.0745,3.0675,3.0745,53
2010-05-25,12:15:00,3.0740,3.0750,3.0720,3.0740,16
2010-05-25,12:20:00,3.0755,3.0785,3.0750,3.0750,27
2010-05-25,12:25:00,3.0755,3.0755,3.0730,3.0740,15
2010-05-25,12:30:00,3.0730,3.0780,3.0725,3.0780,63
2010-05-25,12:35:00,3.0790,3.0830,3.0790,3.0820,48
2010-05-25,12:40:00,3.0820,3.0830,3.0810,3.0815,15
2010-05-25,12:45:00,3.0810,3.0810,3.0770,3.0780,23
2010-05-25,12:50:00,3.0775,3.0775,3.0770,3.0770,11
2010-05-25,12:55:00,3.0785,3.0795,3.0785,3.0790,8
2010-05-25,13:00:00,3.0795,3.0815,3.0790,3.0790,22
2010-05-25,13:05:00,3.0790,3.0790,3.0710,3.0715,51
2010-05-25,13:10:00,3.0720,3.0745,3.0715,3.0715,14
2010-05-25,13:15:00,3.0715,3.0750,3.0715,3.0750,12
2010-05-25,13:20:00,3.0735,3.0735,3.0730,3.0735,22
2010-05-25,13:25:00,3.0740,3.0740,3.0690,3.0690,39
2010-05-25,13:30:00,3.0700,3.0700,3.0650,3.0675,115
2010-05-25,13:35:00,3.0675,3.0730,3.0675,3.0720,42
2010-05-25,13:40:00,3.0720,3.0745,3.0720,3.0735,39
2010-05-25,13:45:00,3.0720,3.0720,3.0655,3.0680,67
2010-05-25,13:50:00,3.0685,3.0690,3.0630,3.0640,47
2010-05-25,13:55:00,3.0630,3.0655,3.0620,3.0630,65
2010-05-25,14:00:00,3.0640,3.0695,3.0640,3.0695,65
2010-05-25,14:05:00,3.0690,3.0720,3.0670,3.0670,44
2010-05-25,14:10:00,3.0670,3.0670,3.0625,3.0625,38
2010-05-25,14:15:00,3.0620,3.0650,3.0610,3.0645,91
2010-05-25,14:20:00,3.0635,3.0650,3.0615,3.0635,58
2010-05-25,14:25:00,3.0620,3.0625,3.0525,3.0580,206
2010-05-25,14:30:00,3.0580,3.0590,3.0560,3.0580,65
2010-05-25,14:35:00,3.0580,3.0620,3.0580,3.0590,67
2010-05-25,14:40:00,3.0590,3.0590,3.0535,3.0535,58
2010-05-25,14:45:00,3.0540,3.0540,3.0500,3.0515,121
2010-05-25,14:50:00,3.0535,3.0575,3.0520,3.0525,65
2010-05-25,14:55:00,3.0525,3.0535,3.0450,3.0500,145
2010-05-25,15:00:00,3.0495,3.0505,3.0465,3.0470,109
2010-05-25,15:05:00,3.0480,3.0525,3.0465,3.0515,88
2010-05-25,15:10:00,3.0520,3.0585,3.0510,3.0585,192
2010-05-25,15:15:00,3.0595,3.0620,3.0575,3.0610,80
2010-05-25,15:20:00,3.0600,3.0600,3.0565,3.0580,134
2010-05-25,15:25:00,3.0585,3.0610,3.0550,3.0570,86
2010-05-25,15:30:00,3.0570,3.0580,3.0510,3.0540,97
2010-05-25,15:35:00,3.0540,3.0545,3.0450,3.0455,139
2010-05-25,15:40:00,3.0460,3.0495,3.0385,3.0485,429
2010-05-25,15:45:00,3.0485,3.0515,3.0465,3.0470,87
2010-05-25,15:50:00,3.0475,3.0475,3.0430,3.0440,119
2010-05-25,15:55:00,3.0450,3.0545,3.0445,3.0545,86
2010-05-25,16:00:00,3.0545,3.0555,3.0520,3.0555,93
2010-05-25,16:05:00,3.0550,3.0555,3.0475,3.0505,105
2010-05-25,16:10:00,3.0500,3.0525,3.0485,3.0525,88
2010-05-25,16:15:00,3.0535,3.0585,3.0535,3.0570,86
2010-05-25,16:20:00,3.0560,3.0670,3.0555,3.0645,114
2010-05-25,16:25:00,3.0650,3.0690,3.0600,3.0610,99
2010-05-25,16:30:00,3.0610,3.0615,3.0575,3.0580,57
2010-05-25,16:35:00,3.0570,3.0590,3.0535,3.0545,42
2010-05-25,16:40:00,3.0540,3.0540,3.0480,3.0530,124
2010-05-25,16:45:00,3.0530,3.0530,3.0485,3.0510,80
2010-05-25,16:50:00,3.0500,3.0500,3.0400,3.0435,138
2010-05-25,16:55:00,3.0450,3.0465,3.0400,3.0435,151
2010-05-25,17:00:00,3.0420,3.0460,3.0420,3.0450,136
2010-05-25,17:05:00,3.0450,3.0505,3.0445,3.0500,86
2010-05-25,17:10:00,3.0505,3.0580,3.0505,3.0555,80
2010-05-25,17:15:00,3.0555,3.0625,3.0550,3.0580,218
2010-05-25,17:20:00,3.0570,3.0575,3.0525,3.0540,131
2010-05-25,17:25:00,3.0540,3.0540,3.0495,3.0495,110
2010-05-25,17:30:00,3.0490,3.0495,3.0430,3.0480,211
2010-05-25,17:35:00,3.0475,3.0500,3.0465,3.0470,107
2010-05-25,17:40:00,3.0465,3.0465,3.0425,3.0425,150
2010-05-25,17:45:00,3.0420,3.0440,3.0400,3.0410,191
2010-05-25,17:50:00,3.0420,3.0495,3.0405,3.0450,97
2010-05-25,17:55:00,3.0440,3.0455,3.0425,3.0440,78
2010-05-25,18:00:00,3.0430,3.0430,3.0290,3.0345,365
2010-05-25,18:05:00,3.0355,3.0375,3.0315,3.0315,75
2010-05-25,18:10:00,3.0320,3.0360,3.0315,3.0345,99
2010-05-25,18:15:00,3.0340,3.0355,3.0320,3.0330,56
2010-05-25,18:20:00,3.0325,3.0360,3.0300,3.0315,85
2010-05-25,18:25:00,3.0315,3.0375,3.0315,3.0350,94
2010-05-25,18:30:00,3.0350,3.0410,3.0350,3.0405,91
2010-05-25,18:35:00,3.0400,3.0410,3.0330,3.0350,79
2010-05-25,18:40:00,3.0370,3.0440,3.0370,3.0420,140
2010-05-25,18:45:00,3.0415,3.0425,3.0390,3.0405,91
2010-05-25,18:50:00,3.0405,3.0425,3.0405,3.0405,27
2010-05-25,18:55:00,3.0410,3.0455,3.0400,3.0440,95
2010-05-25,19:00:00,3.0435,3.0445,3.0420,3.0425,43
2010-05-25,19:05:00,3.0430,3.0445,3.0400,3.0410,106
2010-05-25,19:10:00,3.0425,3.0440,3.0345,3.0350,216
2010-05-25,19:15:00,3.0355,3.0450,3.0310,3.0450,169
2010-05-25,19:20:00,3.0455,3.0560,3.0455,3.0540,414
2010-05-25,19:25:00,3.0545,3.0545,3.0470,3.0510,257
2010-05-25,19:30:00,3.0500,3.0500,3.0415,3.0420,184
2010-05-25,19:35:00,3.0410,3.0495,3.0410,3.0435,132
2010-05-25,19:40:00,3.0435,3.0435,3.0390,3.0395,97
2010-05-25,19:45:00,3.0400,3.0425,3.0340,3.0355,141
2010-05-25,19:50:00,3.0355,3.0410,3.0355,3.0375,86
2010-05-25,19:55:00,3.0365,3.0365,3.0300,3.0350,170
2010-05-25,20:00:00,3.0340,3.0450,3.0340,3.0445,187
2010-05-25,20:05:00,3.0430,3.0460,3.0410,3.0460,191
2010-05-25,20:10:00,3.0460,3.0500,3.0440,3.0460,220
2010-05-25,20:15:00,3.0455,3.0495,3.0405,3.0480,290
2010-05-25,20:20:00,3.0480,3.0495,3.0385,3.0430,200
2010-05-25,20:25:00,3.0425,3.0480,3.0425,3.0475,178
2010-05-25,20:30:00,3.0475,3.0495,3.0425,3.0445,316
2010-05-25,20:35:00,3.0445,3.0465,3.0420,3.0465,147
2010-05-25,20:40:00,3.0455,3.0465,3.0360,3.0360,212
2010-05-25,20:45:00,3.0355,3.0360,3.0300,3.0305,368
2010-05-25,20:50:00,3.0315,3.0375,3.0240,3.0260,458
2010-05-25,20:55:00,3.0260,3.0265,3.0075,3.0225,1019
2010-05-25,21:00:00,3.0220,3.0225,3.0110,3.0140,289
2010-05-25,21:05:00,3.0120,3.0210,3.0085,3.0185,304
2010-05-25,21:10:00,3.0190,3.0290,3.0190,3.0290,246
2010-05-25,21:15:00,3.0285,3.0320,3.0250,3.0305,211
2010-05-25,21:20:00,3.0305,3.0310,3.0230,3.0260,205
2010-05-25,21:25:00,3.0260,3.0315,3.0235,3.0285,120
2010-05-25,21:30:00,3.0285,3.0310,3.0140,3.0280,458
2010-05-25,21:35:00,3.0270,3.0310,3.0175,3.0200,374
2010-05-25,21:40:00,3.0190,3.0265,3.0120,3.0235,419
2010-05-25,21:45:00,3.0235,3.0305,3.0195,3.0280,399
2010-05-25,21:50:00,3.0280,3.0295,3.0220,3.0230,215
2010-05-25,21:55:00,3.0225,3.0300,3.0225,3.0280,178
2010-05-25,22:00:00,3.0275,3.0350,3.0250,3.0350,369
2010-05-25,22:05:00,3.0365,3.0385,3.0270,3.0270,397
2010-05-25,22:10:00,3.0275,3.0350,3.0240,3.0325,184
2010-05-25,22:15:00,3.0320,3.0350,3.0280,3.0320,318
2010-05-25,22:20:00,3.0320,3.0330,3.0230,3.0245,392
2010-05-25,22:25:00,3.0260,3.0285,3.0225,3.0230,309
2010-05-25,22:30:00,3.0230,3.0260,3.0150,3.0150,360
2010-05-25,22:35:00,3.0155,3.0250,3.0115,3.0185,443
2010-05-25,22:40:00,3.0170,3.0195,3.0115,3.0135,215
2010-05-25,22:45:00,3.0140,3.0180,3.0110,3.0150,316
2010-05-25,22:50:00,3.0155,3.0190,3.0115,3.0115,267
2010-05-25,22:55:00,3.0120,3.0220,3.0115,3.0200,261
2010-05-25,23:00:00,3.0195,3.0290,3.0195,3.0275,222
2010-05-25,23:05:00,3.0270,3.0335,3.0260,3.0295,303
2010-05-25,23:10:00,3.0300,3.0300,3.0235,3.0290,200
2010-05-25,23:15:00,3.0295,3.0310,3.0180,3.0180,313
2010-05-25,23:20:00,3.0185,3.0215,3.0140,3.0190,153
2010-05-25,23:25:00,3.0180,3.0330,3.0180,3.0315,157
2010-05-25,23:30:00,3.0310,3.0325,3.0265,3.0270,214
2010-05-25,23:35:00,3.0270,3.0270,3.0235,3.0265,140
2010-05-25,23:40:00,3.0265,3.0325,3.0265,3.0310,211
2010-05-25,23:45:00,3.0315,3.0330,3.0275,3.0300,163
2010-05-25,23:50:00,3.0310,3.0395,3.0280,3.0395,297
2010-05-25,23:55:00,3.0395,3.0415,3.0370,3.0385,313
2010-05-26,00:00:00,3.0390,3.0465,3.0380,3.0460,376
2010-05-26,00:05:00,3.0455,3.0475,3.0410,3.0425,227
2010-05-26,00:10:00,3.0420,3.0470,3.0405,3.0460,175
2010-05-26,00:15:00,3.0455,3.0485,3.0425,3.0450,233
2010-05-26,00:20:00,3.0450,3.0455,3.0405,3.0420,173
2010-05-26,00:25:00,3.0425,3.0475,3.0420,3.0460,345
2010-05-26,00:30:00,3.0460,3.0470,3.0405,3.0415,217
2010-05-26,00:35:00,3.0410,3.0445,3.0405,3.0435,92
2010-05-26,00:40:00,3.0435,3.0435,3.0380,3.0385,304
2010-05-26,00:45:00,3.0390,3.0465,3.0390,3.0455,236
2010-05-26,00:50:00,3.0460,3.0485,3.0430,3.0475,191
2010-05-26,00:55:00,3.0475,3.0505,3.0405,3.0430,491
2010-05-26,01:00:00,3.0410,3.0480,3.0395,3.0425,207
2010-05-26,01:05:00,3.0425,3.0440,3.0375,3.0400,100
2010-05-26,01:10:00,3.0385,3.0425,3.0375,3.0400,98
2010-05-26,01:15:00,3.0390,3.0425,3.0385,3.0415,51
2010-05-26,01:20:00,3.0415,3.0465,3.0410,3.0425,92
2010-05-26,01:25:00,3.0425,3.0460,3.0420,3.0460,80
2010-05-26,01:30:00,3.0460,3.0470,3.0410,3.0445,78
2010-05-26,01:35:00,3.0445,3.0450,3.0425,3.0430,42
2010-05-26,01:40:00,3.0440,3.0450,3.0420,3.0440,64
2010-05-26,01:45:00,3.0445,3.0475,3.0445,3.0470,45
2010-05-26,01:50:00,3.0480,3.0495,3.0440,3.0445,61
2010-05-26,01:55:00,3.0460,3.0470,3.0420,3.0455,91
2010-05-26,02:00:00,3.0450,3.0605,3.0445,3.0500,218
2010-05-26,02:05:00,3.0515,3.0565,3.0480,3.0495,110
2010-05-26,02:10:00,3.0505,3.0635,3.0505,3.0635,81
2010-05-26,02:15:00,3.0625,3.0650,3.0565,3.0650,71
2010-05-26,02:20:00,3.0645,3.0760,3.0590,3.0600,158
2010-05-26,02:25:00,3.0620,3.0675,3.0620,3.0655,37
2010-05-26,02:30:00,3.0625,3.0630,3.0560,3.0560,34
2010-05-26,02:35:00,3.0580,3.0615,3.0570,3.0580,25
2010-05-26,02:40:00,3.0570,3.0675,3.0510,3.0660,33
2010-05-26,02:45:00,3.0665,3.0675,3.0620,3.0665,104
2010-05-26,02:50:00,3.0670,3.0680,3.0645,3.0660,99
2010-05-26,02:55:00,3.0635,3.0680,3.0600,3.0610,43
2010-05-26,03:00:00,3.0620,3.0670,3.0595,3.0665,112
2010-05-26,03:05:00,3.0650,3.0710,3.0650,3.0695,85
2010-05-26,03:10:00,3.0680,3.0720,3.0680,3.0700,72
2010-05-26,03:15:00,3.0695,3.0700,3.0650,3.0650,8
2010-05-26,03:20:00,3.0650,3.0770,3.0650,3.0770,30
2010-05-26,03:25:00,3.0760,3.0800,3.0750,3.0800,95
2010-05-26,03:30:00,3.0805,3.0890,3.0800,3.0840,63
2010-05-26,03:35:00,3.0850,3.0910,3.0840,3.0840,41
2010-05-26,03:40:00,3.0845,3.0880,3.0845,3.0875,57
2010-05-26,03:45:00,3.0860,3.0875,3.0835,3.0875,27
2010-05-26,03:50:00,3.0875,3.0875,3.0830,3.0845,46
2010-05-26,03:55:00,3.0855,3.0890,3.0840,3.0850,43
2010-05-26,04:00:00,3.0865,3.0925,3.0835,3.0905,102
2010-05-26,04:05:00,3.0905,3.0910,3.0870,3.0870,80
2010-05-26,04:10:00,3.0870,3.0870,3.0870,3.0870,11
2010-05-26,04:15:00,3.0855,3.0885,3.0840,3.0885,11
2010-05-26,04:20:00,3.0860,3.0860,3.0800,3.0800,22
2010-05-26,04:25:00,3.0840,3.0840,3.0840,3.0840,6
2010-05-26,04:30:00,3.0855,3.0875,3.0855,3.0875,20
2010-05-26,04:35:00,3.0880,3.0885,3.0880,3.0885,2
2010-05-26,04:40:00,3.0890,3.0890,3.0865,3.0890,34
2010-05-26,04:45:00,3.0855,3.0870,3.0850,3.0870,3
2010-05-26,04:50:00,3.0850,3.0850,3.0850,3.0850,1
2010-05-26,04:55:00,3.0865,3.0865,3.0820,3.0820,13
2010-05-26,05:00:00,3.0880,3.0890,3.0880,3.0880,5
2010-05-26,05:05:00,3.0860,3.0900,3.0860,3.0900,16
2010-05-26,05:10:00,3.0905,3.0930,3.0890,3.0890,53
2010-05-26,06:00:00,3.0885,3.1100,3.0885,3.1050,49
2010-05-26,06:05:00,3.1080,3.1095,3.1045,3.1055,21
2010-05-26,06:10:00,3.1035,3.1065,3.1000,3.1055,16
2010-05-26,06:15:00,3.1020,3.1100,3.1020,3.1055,21
2010-05-26,06:20:00,3.1070,3.1070,3.1040,3.1040,8
2010-05-26,06:25:00,3.1035,3.1045,3.1025,3.1045,3
2010-05-26,06:30:00,3.1015,3.1040,3.1015,3.1040,13
2010-05-26,06:35:00,3.1050,3.1055,3.1050,3.1050,7
2010-05-26,06:40:00,3.1050,3.1050,3.1020,3.1025,11
2010-05-26,06:45:00,3.1040,3.1050,3.1040,3.1050,3
2010-05-26,06:50:00,3.1030,3.1040,3.1020,3.1040,5
2010-05-26,06:55:00,3.1005,3.1005,3.1005,3.1005,2
2010-05-26,07:00:00,3.1000,3.1005,3.0950,3.0995,52
2010-05-26,07:05:00,3.1000,3.1000,3.0990,3.0990,3
2010-05-26,07:15:00,3.1025,3.1025,3.0985,3.1015,16
2010-05-26,07:20:00,3.1025,3.1040,3.1025,3.1040,34
2010-05-26,07:25:00,3.1040,3.1050,3.1040,3.1050,17
2010-05-26,07:30:00,3.1050,3.1050,3.1020,3.1020,5
2010-05-26,07:35:00,3.1005,3.1020,3.1005,3.1020,16
2010-05-26,07:40:00,3.1000,3.1045,3.0995,3.1045,4
2010-05-26,07:45:00,3.1050,3.1050,3.1025,3.1025,6
2010-05-26,07:50:00,3.1010,3.1070,3.1010,3.1060,5
2010-05-26,07:55:00,3.1030,3.1030,3.1000,3.1000,7
2010-05-26,08:00:00,3.1055,3.1060,3.0855,3.0860,155
2010-05-26,08:05:00,3.0860,3.0875,3.0800,3.0800,80
2010-05-26,08:10:00,3.0805,3.0875,3.0800,3.0800,32
2010-05-26,08:15:00,3.0805,3.0880,3.0805,3.0880,17
2010-05-26,08:20:00,3.0865,3.0880,3.0840,3.0840,40
2010-05-26,08:25:00,3.0865,3.0870,3.0865,3.0870,2
2010-05-26,08:30:00,3.0880,3.0900,3.0880,3.0895,28
2010-05-26,08:35:00,3.0895,3.0900,3.0860,3.0870,17
2010-05-26,08:40:00,3.0855,3.0860,3.0855,3.0860,3
2010-05-26,08:45:00,3.0885,3.0890,3.0865,3.0875,14
2010-05-26,08:50:00,3.0865,3.0900,3.0865,3.0865,33
2010-05-26,08:55:00,3.0870,3.0905,3.0855,3.0890,30
2010-05-26,09:00:00,3.0875,3.0875,3.0860,3.0870,25
2010-05-26,09:05:00,3.0865,3.0940,3.0865,3.0935,43
2010-05-26,09:10:00,3.0940,3.0955,3.0895,3.0920,60
2010-05-26,09:15:00,3.0920,3.0930,3.0860,3.0870,94
2010-05-26,09:20:00,3.0880,3.0880,3.0785,3.0815,37
2010-05-26,09:25:00,3.0830,3.0875,3.0820,3.0860,27
2010-05-26,09:30:00,3.0865,3.0875,3.0805,3.0805,26
2010-05-26,09:35:00,3.0805,3.0835,3.0805,3.0810,13
2010-05-26,09:40:00,3.0820,3.0885,3.0820,3.0860,37
2010-05-26,09:45:00,3.0880,3.0900,3.0860,3.0865,31
2010-05-26,09:50:00,3.0870,3.0870,3.0840,3.0860,21
2010-05-26,09:55:00,3.0865,3.0880,3.0860,3.0860,13
2010-05-26,10:00:00,3.0860,3.0870,3.0810,3.0810,23
2010-05-26,10:05:00,3.0810,3.0855,3.0790,3.0855,36
2010-05-26,10:10:00,3.0860,3.0865,3.0830,3.0830,10
2010-05-26,10:15:00,3.0805,3.0805,3.0800,3.0805,20
2010-05-26,10:20:00,3.0800,3.0815,3.0750,3.0800,90
2010-05-26,10:25:00,3.0800,3.0800,3.0775,3.0775,17
2010-05-26,10:30:00,3.0800,3.0810,3.0765,3.0795,28
2010-05-26,10:35:00,3.0795,3.0815,3.0790,3.0810,7
2010-05-26,10:40:00,3.0820,3.0830,3.0810,3.0830,24
2010-05-26,10:45:00,3.0840,3.0850,3.0840,3.0845,13
2010-05-26,10:50:00,3.0845,3.0845,3.0815,3.0825,15
2010-05-26,10:55:00,3.0825,3.0835,3.0815,3.0835,16
2010-05-26,11:00:00,3.0840,3.0885,3.0840,3.0875,48
2010-05-26,11:05:00,3.0870,3.0870,3.0855,3.0855,6
2010-05-26,11:10:00,3.0870,3.0870,3.0845,3.0845,46
2010-05-26,11:15:00,3.0850,3.0850,3.0840,3.0840,10
2010-05-26,11:20:00,3.0860,3.0870,3.0830,3.0830,10
2010-05-26,11:25:00,3.0835,3.0835,3.0815,3.0815,9
2010-05-26,11:30:00,3.0805,3.0840,3.0805,3.0840,2
2010-05-26,11:35:00,3.0865,3.0870,3.0865,3.0870,30
2010-05-26,11:40:00,3.0870,3.0900,3.0870,3.0900,36
2010-05-26,11:45:00,3.0905,3.0910,3.0885,3.0885,27
2010-05-26,11:50:00,3.0890,3.0890,3.0870,3.0870,6
2010-05-26,11:55:00,3.0870,3.0895,3.0870,3.0895,27
2010-05-26,12:00:00,3.0895,3.0895,3.0885,3.0895,55
2010-05-26,12:05:00,3.0895,3.0895,3.0885,3.0885,26
2010-05-26,12:10:00,3.0895,3.0895,3.0875,3.0875,6
2010-05-26,12:15:00,3.0890,3.0910,3.0890,3.0900,19
2010-05-26,12:20:00,3.0900,3.0900,3.0900,3.0900,11
2010-05-26,12:30:00,3.0870,3.0875,3.0850,3.0865,44
2010-05-26,12:35:00,3.0865,3.0890,3.0865,3.0870,23
2010-05-26,12:40:00,3.0880,3.0890,3.0880,3.0880,15
2010-05-26,12:45:00,3.0880,3.0890,3.0865,3.0890,43
2010-05-26,12:50:00,3.0880,3.0890,3.0880,3.0890,9
2010-05-26,12:55:00,3.0890,3.0925,3.0890,3.0925,16
2010-05-26,13:00:00,3.0910,3.0915,3.0860,3.0865,29
2010-05-26,13:05:00,3.0865,3.0875,3.0860,3.0875,15
2010-05-26,13:10:00,3.0860,3.0860,3.0810,3.0830,38
2010-05-26,13:15:00,3.0830,3.0840,3.0810,3.0830,11
2010-05-26,13:20:00,3.0830,3.0860,3.0830,3.0860,17
2010-05-26,13:25:00,3.0850,3.0855,3.0850,3.0855,4
2010-05-26,13:30:00,3.0860,3.0880,3.0860,3.0870,16
2010-05-26,13:35:00,3.0850,3.0865,3.0840,3.0860,8
2010-05-26,13:40:00,3.0855,3.0860,3.0840,3.0840,27
2010-05-26,13:45:00,3.0835,3.0840,3.0800,3.0800,35
2010-05-26,13:50:00,3.0795,3.0805,3.0765,3.0780,77
2010-05-26,13:55:00,3.0780,3.0790,3.0760,3.0770,18
2010-05-26,14:00:00,3.0775,3.0775,3.0740,3.0745,34
2010-05-26,14:05:00,3.0740,3.0740,3.0725,3.0725,69
2010-05-26,14:10:00,3.0730,3.0745,3.0720,3.0745,85
2010-05-26,14:15:00,3.0745,3.0775,3.0740,3.0765,34
2010-05-26,14:20:00,3.0760,3.0760,3.0720,3.0750,33
2010-05-26,14:25:00,3.0735,3.0755,3.0720,3.0725,34
2010-05-26,14:30:00,3.0720,3.0720,3.0680,3.0690,108
2010-05-26,14:35:00,3.0690,3.0740,3.0690,3.0710,47
2010-05-26,14:40:00,3.0730,3.0775,3.0730,3.0775,30
2010-05-26,14:45:00,3.0780,3.0790,3.0775,3.0780,9
2010-05-26,14:50:00,3.0780,3.0780,3.0760,3.0770,19
2010-05-26,14:55:00,3.0780,3.0850,3.0780,3.0830,104
2010-05-26,15:00:00,3.0840,3.0840,3.0780,3.0800,65
2010-05-26,15:05:00,3.0800,3.0815,3.0785,3.0815,30
2010-05-26,15:10:00,3.0815,3.0820,3.0800,3.0810,11
2010-05-26,15:15:00,3.0815,3.0845,3.0810,3.0810,58
2010-05-26,15:20:00,3.0815,3.0815,3.0780,3.0795,59
2010-05-26,15:25:00,3.0795,3.0795,3.0725,3.0725,70
2010-05-26,15:30:00,3.0720,3.0780,3.0700,3.0780,92
2010-05-26,15:35:00,3.0780,3.0790,3.0765,3.0790,17
2010-05-26,15:40:00,3.0790,3.0820,3.0790,3.0820,20
2010-05-26,15:45:00,3.0825,3.0945,3.0820,3.0925,141
2010-05-26,15:50:00,3.0920,3.0975,3.0905,3.0945,313
2010-05-26,15:55:00,3.0945,3.0995,3.0930,3.0990,149
2010-05-26,16:00:00,3.0990,3.1035,3.0980,3.1035,110
2010-05-26,16:05:00,3.1025,3.1030,3.0985,3.0985,83
2010-05-26,16:10:00,3.0980,3.0980,3.0955,3.0965,93
2010-05-26,16:15:00,3.0965,3.0985,3.0950,3.0980,54
2010-05-26,16:20:00,3.0975,3.0980,3.0960,3.0960,65
2010-05-26,16:25:00,3.0955,3.0975,3.0955,3.0975,68
2010-05-26,16:30:00,3.0970,3.1035,3.0970,3.1035,37
2010-05-26,16:35:00,3.1040,3.1045,3.1020,3.1020,24
2010-05-26,16:40:00,3.1020,3.1095,3.1005,3.1095,148
2010-05-26,16:45:00,3.1100,3.1125,3.1075,3.1075,140
2010-05-26,16:50:00,3.1085,3.1095,3.1075,3.1080,44
2010-05-26,16:55:00,3.1085,3.1095,3.1070,3.1090,60
2010-05-26,17:00:00,3.1075,3.1145,3.1075,3.1125,85
2010-05-26,17:05:00,3.1125,3.1135,3.1075,3.1075,85
2010-05-26,17:10:00,3.1075,3.1140,3.1065,3.1125,77
2010-05-26,17:15:00,3.1130,3.1135,3.1075,3.1080,56
2010-05-26,17:20:00,3.1085,3.1105,3.1080,3.1105,23
2010-05-26,17:25:00,3.1080,3.1085,3.1045,3.1045,20
2010-05-26,17:30:00,3.1045,3.1050,3.1005,3.1020,50
2010-05-26,17:35:00,3.1015,3.1090,3.1015,3.1090,46
2010-05-26,17:40:00,3.1085,3.1100,3.1065,3.1085,17
2010-05-26,17:45:00,3.1080,3.1090,3.1055,3.1065,33
2010-05-26,17:50:00,3.1065,3.1075,3.1045,3.1055,45
2010-05-26,17:55:00,3.1045,3.1050,3.1020,3.1035,29
2010-05-26,18:00:00,3.1045,3.1045,3.0995,3.1020,23
2010-05-26,18:05:00,3.1015,3.1035,3.0970,3.0980,37
2010-05-26,18:10:00,3.0980,3.1000,3.0970,3.0985,31
2010-05-26,18:15:00,3.0970,3.0985,3.0970,3.0985,117
2010-05-26,18:20:00,3.0985,3.1015,3.0975,3.0995,50
2010-05-26,18:25:00,3.1015,3.1030,3.1000,3.1000,64
2010-05-26,18:30:00,3.1005,3.1040,3.1005,3.1040,23
2010-05-26,18:35:00,3.1040,3.1080,3.1035,3.1075,78
2010-05-26,18:40:00,3.1075,3.1150,3.1070,3.1135,98
2010-05-26,18:45:00,3.1130,3.1130,3.1100,3.1110,52
2010-05-26,18:50:00,3.1110,3.1130,3.1100,3.1100,18
2010-05-26,18:55:00,3.1110,3.1110,3.1085,3.1085,31
2010-05-26,19:00:00,3.1080,3.1095,3.1070,3.1070,25
2010-05-26,19:05:00,3.1090,3.1130,3.1090,3.1120,50
2010-05-26,19:10:00,3.1125,3.1135,3.1100,3.1100,59
2010-05-26,19:15:00,3.1105,3.1105,3.1075,3.1075,17
2010-05-26,19:20:00,3.1090,3.1110,3.1090,3.1100,75
2010-05-26,19:25:00,3.1090,3.1100,3.1050,3.1075,132
2010-05-26,19:30:00,3.1080,3.1100,3.1070,3.1075,29
2010-05-26,19:35:00,3.1060,3.1135,3.1045,3.1105,104
2010-05-26,19:40:00,3.1105,3.1120,3.1080,3.1090,110
2010-05-26,19:45:00,3.1095,3.1120,3.1070,3.1075,44
2010-05-26,19:50:00,3.1075,3.1085,3.1045,3.1070,119
2010-05-26,19:55:00,3.1060,3.1070,3.1050,3.1050,30
2010-05-26,20:00:00,3.1060,3.1060,3.1020,3.1020,94
2010-05-26,20:05:00,3.1030,3.1080,3.1030,3.1050,115
2010-05-26,20:10:00,3.1050,3.1090,3.1020,3.1025,223
2010-05-26,20:15:00,3.1030,3.1090,3.1015,3.1025,283
2010-05-26,20:20:00,3.1020,3.1035,3.0965,3.1030,159
2010-05-26,20:25:00,3.1030,3.1030,3.1000,3.1020,113
2010-05-26,20:30:00,3.1015,3.1060,3.0985,3.1035,160
2010-05-26,20:35:00,3.1025,3.1060,3.0970,3.0970,201
2010-05-26,20:40:00,3.0970,3.0970,3.0905,3.0945,367
2010-05-26,20:45:00,3.0945,3.0960,3.0870,3.0895,332
2010-05-26,20:50:00,3.0890,3.0925,3.0870,3.0885,377
2010-05-26,20:55:00,3.0880,3.0970,3.0875,3.0940,244
2010-05-26,21:00:00,3.0930,3.0950,3.0890,3.0950,124
2010-05-26,21:05:00,3.0950,3.0965,3.0880,3.0905,171
2010-05-26,21:10:00,3.0910,3.0925,3.0820,3.0830,172
2010-05-26,21:15:00,3.0835,3.0885,3.0835,3.0850,140
2010-05-26,21:20:00,3.0850,3.0855,3.0765,3.0800,375
2010-05-26,21:25:00,3.0800,3.0870,3.0790,3.0840,202
2010-05-26,21:30:00,3.0830,3.0910,3.0830,3.0895,322
2010-05-26,21:35:00,3.0890,3.0975,3.0875,3.0975,212
2010-05-26,21:40:00,3.0965,3.0965,3.0915,3.0960,382
2010-05-26,21:45:00,3.0945,3.0955,3.0900,3.0955,133
2010-05-26,21:50:00,3.0955,3.0975,3.0940,3.0960,96
2010-05-26,21:55:00,3.0970,3.1030,3.0965,3.1020,268
2010-05-26,22:00:00,3.1025,3.1185,3.1025,3.1110,542
2010-05-26,22:05:00,3.1095,3.1115,3.0975,3.1025,388
2010-05-26,22:10:00,3.1035,3.1035,3.0985,3.1020,190
2010-05-26,22:15:00,3.1020,3.1055,3.0990,3.1030,240
2010-05-26,22:20:00,3.1030,3.1030,3.0970,3.1000,144
2010-05-26,22:25:00,3.1005,3.1005,3.0965,3.0980,125
2010-05-26,22:30:00,3.0960,3.0995,3.0910,3.0995,336
2010-05-26,22:35:00,3.1000,3.1110,3.1000,3.1085,241
2010-05-26,22:40:00,3.1090,3.1130,3.1055,3.1070,178
2010-05-26,22:45:00,3.1065,3.1100,3.0995,3.1000,232
2010-05-26,22:50:00,3.1000,3.1080,3.0995,3.1050,298
2010-05-26,22:55:00,3.1050,3.1050,3.0975,3.1000,239
2010-05-26,23:00:00,3.0995,3.1010,3.0900,3.0915,391
2010-05-26,23:05:00,3.0920,3.0965,3.0875,3.0955,208
2010-05-26,23:10:00,3.0960,3.0960,3.0930,3.0945,110
2010-05-26,23:15:00,3.0945,3.0960,3.0920,3.0955,78
2010-05-26,23:20:00,3.0950,3.0955,3.0805,3.0840,211
2010-05-26,23:25:00,3.0840,3.0840,3.0710,3.0720,464
2010-05-26,23:30:00,3.0720,3.0785,3.0660,3.0755,641
2010-05-26,23:35:00,3.0755,3.0815,3.0735,3.0765,283
2010-05-26,23:40:00,3.0770,3.0825,3.0770,3.0810,130
2010-05-26,23:45:00,3.0800,3.0815,3.0645,3.0670,414
2010-05-26,23:50:00,3.0670,3.0695,3.0530,3.0625,799
2010-05-26,23:55:00,3.0620,3.0650,3.0600,3.0630,229
2010-05-27,00:00:00,3.0625,3.0655,3.0600,3.0655,86
2010-05-27,00:05:00,3.0650,3.0710,3.0650,3.0710,142
2010-05-27,00:10:00,3.0705,3.0725,3.0660,3.0675,100
2010-05-27,00:15:00,3.0680,3.0740,3.0680,3.0730,96
2010-05-27,00:20:00,3.0725,3.0740,3.0720,3.0725,85
2010-05-27,00:25:00,3.0725,3.0725,3.0655,3.0655,87
2010-05-27,00:30:00,3.0655,3.0705,3.0635,3.0705,92
2010-05-27,00:35:00,3.0710,3.0730,3.0700,3.0715,87
2010-05-27,00:40:00,3.0715,3.0715,3.0665,3.0705,62
2010-05-27,00:45:00,3.0715,3.0795,3.0715,3.0755,278
2010-05-27,00:50:00,3.0750,3.0770,3.0725,3.0755,217
2010-05-27,00:55:00,3.0760,3.0815,3.0745,3.0815,363
2010-05-27,01:00:00,3.0820,3.0885,3.0820,3.0860,274
2010-05-27,01:05:00,3.0850,3.0915,3.0825,3.0910,177
2010-05-27,01:10:00,3.0910,3.0920,3.0855,3.0875,76
2010-05-27,01:15:00,3.0870,3.0890,3.0825,3.0835,49
2010-05-27,01:20:00,3.0830,3.0865,3.0815,3.0845,92
2010-05-27,01:25:00,3.0835,3.0860,3.0800,3.0800,62
2010-05-27,01:30:00,3.0805,3.0810,3.0785,3.0800,44
2010-05-27,01:35:00,3.0810,3.0870,3.0810,3.0865,46
2010-05-27,01:40:00,3.0865,3.0880,3.0855,3.0875,63
2010-05-27,01:45:00,3.0865,3.0865,3.0840,3.0865,36
2010-05-27,01:50:00,3.0865,3.0920,3.0860,3.0895,155
2010-05-27,01:55:00,3.0890,3.0900,3.0845,3.0865,88
2010-05-27,02:00:00,3.0865,3.0910,3.0850,3.0850,42
2010-05-27,02:05:00,3.0860,3.0865,3.0840,3.0840,5
2010-05-27,02:10:00,3.0855,3.0870,3.0825,3.0825,30
2010-05-27,02:15:00,3.0825,3.0830,3.0800,3.0825,29
2010-05-27,02:20:00,3.0835,3.0835,3.0755,3.0775,40
2010-05-27,02:25:00,3.0800,3.0840,3.0770,3.0840,28
2010-05-27,02:30:00,3.0815,3.0850,3.0745,3.0745,26
2010-05-27,02:35:00,3.0755,3.0785,3.0720,3.0785,28
2010-05-27,02:40:00,3.0750,3.0750,3.0725,3.0735,13
2010-05-27,02:45:00,3.0740,3.0740,3.0700,3.0740,24
2010-05-27,02:50:00,3.0750,3.0750,3.0670,3.0670,35
2010-05-27,02:55:00,3.0725,3.0755,3.0710,3.0710,14
2010-05-27,03:00:00,3.0710,3.0815,3.0710,3.0775,35
2010-05-27,03:05:00,3.0770,3.0800,3.0730,3.0755,23
2010-05-27,03:10:00,3.0740,3.0815,3.0740,3.0815,18
2010-05-27,03:15:00,3.0805,3.0815,3.0740,3.0740,23
2010-05-27,03:20:00,3.0785,3.0810,3.0745,3.0760,34
2010-05-27,03:25:00,3.0760,3.0780,3.0650,3.0695,89
2010-05-27,03:30:00,3.0695,3.0720,3.0630,3.0635,48
2010-05-27,03:35:00,3.0640,3.0700,3.0625,3.0700,32
2010-05-27,03:40:00,3.0700,3.0740,3.0695,3.0720,36
2010-05-27,03:45:00,3.0720,3.0720,3.0670,3.0670,19
2010-05-27,03:50:00,3.0690,3.0690,3.0655,3.0655,5
2010-05-27,03:55:00,3.0655,3.0655,3.0620,3.0640,35
2010-05-27,04:00:00,3.0640,3.0640,3.0560,3.0560,59
2010-05-27,04:05:00,3.0560,3.0600,3.0560,3.0585,18
2010-05-27,04:10:00,3.0600,3.0600,3.0580,3.0595,9
2010-05-27,04:15:00,3.0585,3.0590,3.0560,3.0560,28
2010-05-27,04:20:00,3.0560,3.0560,3.0555,3.0555,18
2010-05-27,04:25:00,3.0560,3.0560,3.0550,3.0560,18
2010-05-27,04:30:00,3.0540,3.0540,3.0540,3.0540,2
2010-05-27,04:35:00,3.0540,3.0570,3.0540,3.0570,8
2010-05-27,04:40:00,3.0540,3.0540,3.0530,3.0530,9
2010-05-27,04:45:00,3.0530,3.0560,3.0525,3.0560,11
2010-05-27,04:50:00,3.0560,3.0590,3.0560,3.0590,11
2010-05-27,04:55:00,3.0615,3.0670,3.0615,3.0625,13
2010-05-27,05:00:00,3.0620,3.0620,3.0620,3.0620,1
2010-05-27,05:05:00,3.0580,3.0580,3.0580,3.0580,2
2010-05-27,05:10:00,3.0600,3.0600,3.0560,3.0595,10
2010-05-27,06:00:00,3.0515,3.0515,3.0450,3.0450,20
2010-05-27,06:05:00,3.0510,3.0695,3.0510,3.0695,23
2010-05-27,06:10:00,3.0665,3.0695,3.0650,3.0650,10
2010-05-27,06:15:00,3.0645,3.0645,3.0640,3.0640,2
2010-05-27,06:30:00,3.0585,3.0590,3.0580,3.0580,5
2010-05-27,06:35:00,3.0595,3.0595,3.0555,3.0555,3
2010-05-27,06:40:00,3.0555,3.0555,3.0555,3.0555,3
2010-05-27,06:45:00,3.0560,3.0560,3.0550,3.0550,3
2010-05-27,06:50:00,3.0525,3.0525,3.0525,3.0525,1
2010-05-27,07:00:00,3.0540,3.0590,3.0540,3.0570,4
2010-05-27,07:05:00,3.0575,3.0575,3.0560,3.0560,3
2010-05-27,07:20:00,3.0525,3.0525,3.0525,3.0525,16
2010-05-27,07:25:00,3.0525,3.0580,3.0525,3.0580,14
2010-05-27,07:35:00,3.0545,3.0545,3.0525,3.0525,9
2010-05-27,07:45:00,3.0575,3.0575,3.0550,3.0550,3
2010-05-27,07:50:00,3.0515,3.0560,3.0515,3.0560,2
2010-05-27,07:55:00,3.0520,3.0645,3.0520,3.0645,30
2010-05-27,08:00:00,3.0605,3.0605,3.0450,3.0500,57
2010-05-27,08:05:00,3.0510,3.0510,3.0450,3.0505,14
2010-05-27,08:10:00,3.0515,3.0515,3.0460,3.0465,20
2010-05-27,08:15:00,3.0460,3.0495,3.0460,3.0495,4
2010-05-27,08:20:00,3.0485,3.0495,3.0465,3.0465,10
2010-05-27,08:25:00,3.0465,3.0500,3.0465,3.0500,8
2010-05-27,08:30:00,3.0495,3.0525,3.0480,3.0480,14
2010-05-27,08:35:00,3.0525,3.0525,3.0520,3.0520,3
2010-05-27,08:40:00,3.0525,3.0540,3.0525,3.0535,11
2010-05-27,08:45:00,3.0540,3.0575,3.0540,3.0575,18
2010-05-27,08:50:00,3.0570,3.0590,3.0560,3.0590,13
2010-05-27,08:55:00,3.0575,3.0595,3.0575,3.0595,15
2010-05-27,09:00:00,3.0585,3.0595,3.0550,3.0590,40
2010-05-27,09:05:00,3.0605,3.0605,3.0550,3.0595,50
2010-05-27,09:10:00,3.0590,3.0680,3.0575,3.0615,70
2010-05-27,09:15:00,3.0605,3.0650,3.0600,3.0605,25
2010-05-27,09:20:00,3.0620,3.0640,3.0575,3.0575,24
2010-05-27,09:25:00,3.0570,3.0595,3.0550,3.0595,39
2010-05-27,09:30:00,3.0590,3.0620,3.0570,3.0615,22
2010-05-27,09:35:00,3.0605,3.0630,3.0505,3.0505,29
2010-05-27,09:40:00,3.0500,3.0510,3.0455,3.0500,69
2010-05-27,09:45:00,3.0500,3.0530,3.0500,3.0505,19
2010-05-27,09:50:00,3.0540,3.0555,3.0540,3.0555,13
2010-05-27,09:55:00,3.0545,3.0555,3.0500,3.0505,56
2010-05-27,10:00:00,3.0505,3.0510,3.0495,3.0495,32
2010-05-27,10:05:00,3.0520,3.0520,3.0500,3.0510,114
2010-05-27,10:10:00,3.0505,3.0560,3.0505,3.0560,26
2010-05-27,10:15:00,3.0560,3.0565,3.0560,3.0565,6
2010-05-27,10:20:00,3.0565,3.0590,3.0565,3.0590,4
2010-05-27,10:25:00,3.0595,3.0600,3.0575,3.0595,19
2010-05-27,10:30:00,3.0590,3.0590,3.0545,3.0545,22
2010-05-27,10:35:00,3.0545,3.0555,3.0540,3.0540,13
2010-05-27,10:40:00,3.0555,3.0555,3.0545,3.0545,5
2010-05-27,10:45:00,3.0560,3.0595,3.0555,3.0595,44
2010-05-27,10:50:00,3.0595,3.0600,3.0595,3.0595,18
2010-05-27,10:55:00,3.0590,3.0680,3.0590,3.0660,29
2010-05-27,11:00:00,3.0675,3.0695,3.0660,3.0695,11
2010-05-27,11:05:00,3.0650,3.0665,3.0635,3.0650,16
2010-05-27,11:10:00,3.0680,3.0725,3.0680,3.0710,45
2010-05-27,11:15:00,3.0720,3.0725,3.0700,3.0710,31
2010-05-27,11:20:00,3.0705,3.0725,3.0690,3.0700,22
2010-05-27,11:25:00,3.0700,3.0710,3.0695,3.0710,14
2010-05-27,11:30:00,3.0690,3.0700,3.0690,3.0700,3
2010-05-27,11:40:00,3.0710,3.0710,3.0710,3.0710,2
2010-05-27,11:45:00,3.0720,3.0745,3.0710,3.0745,17
2010-05-27,11:50:00,3.0725,3.0750,3.0725,3.0730,9
2010-05-27,11:55:00,3.0735,3.0780,3.0735,3.0780,82
2010-05-27,12:00:00,3.0780,3.0800,3.0780,3.0790,61
2010-05-27,12:05:00,3.0785,3.0805,3.0785,3.0805,27
2010-05-27,12:10:00,3.0805,3.0825,3.0800,3.0825,31
2010-05-27,12:15:00,3.0815,3.0820,3.0790,3.0800,38
2010-05-27,12:20:00,3.0800,3.0850,3.0800,3.0850,43
2010-05-27,12:25:00,3.0845,3.0870,3.0835,3.0870,72
2010-05-27,12:30:00,3.0860,3.0870,3.0835,3.0865,76
2010-05-27,12:35:00,3.0865,3.0890,3.0860,3.0885,30
2010-05-27,12:40:00,3.0890,3.0900,3.0870,3.0880,29
2010-05-27,12:45:00,3.0880,3.0880,3.0850,3.0855,7
2010-05-27,12:50:00,3.0875,3.0880,3.0855,3.0880,6
2010-05-27,12:55:00,3.0890,3.0945,3.0885,3.0885,68
2010-05-27,13:00:00,3.0895,3.0945,3.0890,3.0915,30
2010-05-27,13:10:00,3.0900,3.0910,3.0895,3.0910,6
2010-05-27,13:15:00,3.0900,3.0900,3.0875,3.0875,8
2010-05-27,13:20:00,3.0865,3.0885,3.0855,3.0860,17
2010-05-27,13:25:00,3.0865,3.0885,3.0850,3.0850,8
2010-05-27,13:30:00,3.0850,3.0905,3.0840,3.0895,53
2010-05-27,13:35:00,3.0890,3.0940,3.0875,3.0925,95
2010-05-27,13:40:00,3.0930,3.0935,3.0880,3.0885,12
2010-05-27,13:45:00,3.0895,3.0940,3.0895,3.0940,32
2010-05-27,13:50:00,3.0940,3.0955,3.0900,3.0955,48
2010-05-27,13:55:00,3.0950,3.0990,3.0950,3.0990,59
2010-05-27,14:00:00,3.0995,3.1035,3.0980,3.1025,96
2010-05-27,14:05:00,3.1015,3.1035,3.0985,3.0990,50
2010-05-27,14:10:00,3.0980,3.1000,3.0980,3.0995,28
2010-05-27,14:15:00,3.1015,3.1015,3.0990,3.1000,15
2010-05-27,14:20:00,3.1000,3.1015,3.0990,3.1005,16
2010-05-27,14:25:00,3.1025,3.1050,3.1015,3.1040,34
2010-05-27,14:30:00,3.1050,3.1060,3.1035,3.1055,151
2010-05-27,14:35:00,3.1045,3.1065,3.1040,3.1050,46
2010-05-27,14:40:00,3.1045,3.1050,3.1040,3.1040,32
2010-05-27,14:45:00,3.1065,3.1065,3.1050,3.1065,13
2010-05-27,14:50:00,3.1070,3.1075,3.1065,3.1075,21
2010-05-27,14:55:00,3.1075,3.1075,3.1045,3.1070,21
2010-05-27,15:00:00,3.1065,3.1150,3.1045,3.1150,142
2010-05-27,15:05:00,3.1150,3.1275,3.1150,3.1200,214
2010-05-27,15:10:00,3.1200,3.1215,3.1175,3.1200,87
2010-05-27,15:15:00,3.1205,3.1230,3.1165,3.1205,83
2010-05-27,15:20:00,3.1190,3.1205,3.1145,3.1165,77
2010-05-27,15:25:00,3.1150,3.1150,3.1105,3.1125,31
2010-05-27,15:30:00,3.1135,3.1150,3.1120,3.1150,28
2010-05-27,15:35:00,3.1125,3.1125,3.1060,3.1080,36
2010-05-27,15:40:00,3.1080,3.1135,3.1060,3.1115,27
2010-05-27,15:45:00,3.1115,3.1140,3.1115,3.1125,22
2010-05-27,15:50:00,3.1155,3.1155,3.1150,3.1150,4
2010-05-27,15:55:00,3.1165,3.1180,3.1150,3.1155,21
2010-05-27,16:00:00,3.1160,3.1160,3.1135,3.1135,5
2010-05-27,16:05:00,3.1145,3.1215,3.1140,3.1195,72
2010-05-27,16:10:00,3.1190,3.1260,3.1185,3.1220,40
2010-05-27,16:15:00,3.1215,3.1215,3.1125,3.1125,19
2010-05-27,16:20:00,3.1115,3.1115,3.1065,3.1100,64
2010-05-27,16:25:00,3.1100,3.1150,3.1100,3.1150,41
2010-05-27,16:30:00,3.1150,3.1160,3.1130,3.1130,14
2010-05-27,16:35:00,3.1130,3.1145,3.1100,3.1145,40
2010-05-27,16:40:00,3.1150,3.1150,3.1100,3.1120,84
2010-05-27,16:45:00,3.1115,3.1135,3.1115,3.1125,23
2010-05-27,16:50:00,3.1120,3.1140,3.1100,3.1140,93
2010-05-27,16:55:00,3.1120,3.1125,3.1065,3.1065,34
2010-05-27,17:00:00,3.1080,3.1095,3.1075,3.1075,16
2010-05-27,17:05:00,3.1075,3.1115,3.1065,3.1105,33
2010-05-27,17:10:00,3.1110,3.1125,3.1105,3.1115,14
2010-05-27,17:15:00,3.1105,3.1150,3.1105,3.1135,62
2010-05-27,17:20:00,3.1140,3.1200,3.1140,3.1170,77
2010-05-27,17:25:00,3.1165,3.1175,3.1145,3.1145,30
2010-05-27,17:30:00,3.1155,3.1215,3.1145,3.1205,54
2010-05-27,17:35:00,3.1210,3.1210,3.1140,3.1140,63
2010-05-27,17:40:00,3.1155,3.1190,3.1135,3.1185,45
2010-05-27,17:45:00,3.1185,3.1185,3.1155,3.1160,9
2010-05-27,17:50:00,3.1160,3.1175,3.1150,3.1160,29
2010-05-27,17:55:00,3.1140,3.1230,3.1140,3.1220,85
2010-05-27,18:00:00,3.1225,3.1300,3.1205,3.1255,165
2010-05-27,18:05:00,3.1275,3.1310,3.1260,3.1305,115
2010-05-27,18:10:00,3.1310,3.1350,3.1300,3.1350,105
2010-05-27,18:15:00,3.1350,3.1350,3.1265,3.1320,179
2010-05-27,18:20:00,3.1320,3.1365,3.1320,3.1365,72
2010-05-27,18:25:00,3.1365,3.1380,3.1285,3.1300,62
2010-05-27,18:30:00,3.1310,3.1335,3.1270,3.1335,37
2010-05-27,18:35:00,3.1335,3.1340,3.1305,3.1320,15
2010-05-27,18:40:00,3.1305,3.1340,3.1275,3.1330,110
2010-05-27,18:45:00,3.1325,3.1325,3.1290,3.1295,51
2010-05-27,18:50:00,3.1320,3.1320,3.1295,3.1300,17
2010-05-27,18:55:00,3.1315,3.1345,3.1315,3.1345,37
2010-05-27,19:00:00,3.1345,3.1380,3.1345,3.1380,17
2010-05-27,19:05:00,3.1380,3.1395,3.1305,3.1315,96
2010-05-27,19:10:00,3.1310,3.1335,3.1285,3.1305,99
2010-05-27,19:15:00,3.1320,3.1375,3.1315,3.1365,110
2010-05-27,19:20:00,3.1360,3.1360,3.1325,3.1340,68
2010-05-27,19:25:00,3.1330,3.1335,3.1290,3.1295,85
2010-05-27,19:30:00,3.1300,3.1310,3.1265,3.1265,121
2010-05-27,19:35:00,3.1270,3.1285,3.1240,3.1265,61
2010-05-27,19:40:00,3.1265,3.1310,3.1250,3.1300,170
2010-05-27,19:45:00,3.1290,3.1290,3.1215,3.1220,76
2010-05-27,19:50:00,3.1220,3.1265,3.1220,3.1240,97
2010-05-27,19:55:00,3.1245,3.1250,3.1225,3.1240,65
2010-05-27,20:00:00,3.1240,3.1240,3.1165,3.1170,150
2010-05-27,20:05:00,3.1165,3.1225,3.1145,3.1220,109
2010-05-27,20:10:00,3.1215,3.1240,3.1155,3.1230,227
2010-05-27,20:15:00,3.1235,3.1290,3.1225,3.1230,266
2010-05-27,20:20:00,3.1250,3.1310,3.1245,3.1290,207
2010-05-27,20:25:00,3.1280,3.1280,3.1240,3.1250,86
2010-05-27,20:30:00,3.1260,3.1260,3.1150,3.1205,348
2010-05-27,20:35:00,3.1190,3.1220,3.1165,3.1165,145
2010-05-27,20:40:00,3.1155,3.1205,3.1125,3.1125,372
2010-05-27,20:45:00,3.1135,3.1190,3.1115,3.1180,373
2010-05-27,20:50:00,3.1170,3.1200,3.1115,3.1160,192
2010-05-27,20:55:00,3.1165,3.1185,3.1160,3.1180,92
2010-05-27,21:00:00,3.1175,3.1195,3.1160,3.1170,109
2010-05-27,21:05:00,3.1160,3.1165,3.1070,3.1115,232
2010-05-27,21:10:00,3.1120,3.1130,3.1090,3.1110,159
2010-05-27,21:15:00,3.1110,3.1130,3.1070,3.1115,133
2010-05-27,21:20:00,3.1120,3.1180,3.1110,3.1120,122
2010-05-27,21:25:00,3.1130,3.1160,3.1120,3.1135,108
2010-05-27,21:30:00,3.1140,3.1235,3.1140,3.1210,291
2010-05-27,21:35:00,3.1210,3.1250,3.1170,3.1185,364
2010-05-27,21:40:00,3.1190,3.1240,3.1165,3.1235,237
2010-05-27,21:45:00,3.1235,3.1255,3.1210,3.1210,223
2010-05-27,21:50:00,3.1210,3.1230,3.1165,3.1170,193
2010-05-27,21:55:00,3.1170,3.1200,3.1125,3.1180,276
2010-05-27,22:00:00,3.1185,3.1190,3.1130,3.1190,200
2010-05-27,22:05:00,3.1200,3.1220,3.1185,3.1195,159
2010-05-27,22:10:00,3.1230,3.1340,3.1230,3.1330,416
2010-05-27,22:15:00,3.1330,3.1330,3.1280,3.1300,234
2010-05-27,22:20:00,3.1300,3.1310,3.1265,3.1295,237
2010-05-27,22:25:00,3.1290,3.1340,3.1290,3.1335,220
2010-05-27,22:30:00,3.1320,3.1455,3.1320,3.1420,413
2010-05-27,22:35:00,3.1415,3.1455,3.1370,3.1380,304
2010-05-27,22:40:00,3.1380,3.1405,3.1375,3.1390,101
2010-05-27,22:45:00,3.1385,3.1400,3.1355,3.1390,196
2010-05-27,22:50:00,3.1400,3.1550,3.1400,3.1545,622
2010-05-27,22:55:00,3.1545,3.1665,3.1545,3.1590,878
2010-05-27,23:00:00,3.1600,3.1670,3.1570,3.1635,492
2010-05-27,23:05:00,3.1630,3.1630,3.1555,3.1570,352
2010-05-27,23:10:00,3.1580,3.1610,3.1490,3.1515,281
2010-05-27,23:15:00,3.1520,3.1570,3.1475,3.1570,512
2010-05-27,23:20:00,3.1565,3.1585,3.1520,3.1575,208
2010-05-27,23:25:00,3.1570,3.1600,3.1550,3.1550,140
2010-05-27,23:30:00,3.1550,3.1550,3.1510,3.1525,204
2010-05-27,23:35:00,3.1530,3.1565,3.1520,3.1520,198
2010-05-27,23:40:00,3.1520,3.1555,3.1520,3.1535,121
2010-05-27,23:45:00,3.1540,3.1570,3.1525,3.1550,78
2010-05-27,23:50:00,3.1550,3.1630,3.1550,3.1585,207
2010-05-27,23:55:00,3.1570,3.1640,3.1570,3.1625,203
2010-05-28,00:00:00,3.1625,3.1625,3.1560,3.1585,135
2010-05-28,00:05:00,3.1580,3.1590,3.1560,3.1580,66
2010-05-28,00:10:00,3.1590,3.1605,3.1565,3.1600,93
2010-05-28,00:15:00,3.1595,3.1610,3.1575,3.1595,190
2010-05-28,00:20:00,3.1590,3.1630,3.1585,3.1620,117
2010-05-28,00:25:00,3.1600,3.1650,3.1580,3.1600,155
2010-05-28,00:30:00,3.1605,3.1605,3.1570,3.1595,56
2010-05-28,00:35:00,3.1600,3.1630,3.1595,3.1625,68
2010-05-28,00:40:00,3.1625,3.1660,3.1615,3.1615,166
2010-05-28,00:45:00,3.1610,3.1630,3.1600,3.1615,125
2010-05-28,00:50:00,3.1610,3.1615,3.1590,3.1600,215
2010-05-28,00:55:00,3.1600,3.1605,3.1560,3.1585,566
2010-05-28,01:00:00,3.1575,3.1575,3.1550,3.1555,224
2010-05-28,01:05:00,3.1555,3.1575,3.1535,3.1550,108
2010-05-28,01:10:00,3.1545,3.1565,3.1545,3.1565,87
2010-05-28,01:15:00,3.1560,3.1585,3.1560,3.1570,116
2010-05-28,01:20:00,3.1580,3.1590,3.1565,3.1585,139
2010-05-28,01:25:00,3.1585,3.1610,3.1575,3.1575,52
2010-05-28,01:30:00,3.1575,3.1575,3.1545,3.1570,42
2010-05-28,01:35:00,3.1565,3.1595,3.1565,3.1580,46
2010-05-28,01:40:00,3.1585,3.1585,3.1545,3.1550,49
2010-05-28,01:45:00,3.1545,3.1550,3.1535,3.1540,56
2010-05-28,01:50:00,3.1545,3.1545,3.1510,3.1520,72
2010-05-28,01:55:00,3.1520,3.1535,3.1500,3.1515,57
2010-05-28,02:00:00,3.1520,3.1530,3.1510,3.1510,21
2010-05-28,02:05:00,3.1510,3.1560,3.1510,3.1560,17
2010-05-28,02:10:00,3.1570,3.1625,3.1570,3.1620,28
2010-05-28,02:15:00,3.1620,3.1625,3.1600,3.1625,20
2010-05-28,02:20:00,3.1620,3.1660,3.1605,3.1645,55
2010-05-28,02:25:00,3.1630,3.1650,3.1610,3.1650,14
2010-05-28,02:30:00,3.1655,3.1685,3.1620,3.1650,58
2010-05-28,02:35:00,3.1650,3.1650,3.1620,3.1630,9
2010-05-28,02:40:00,3.1640,3.1660,3.1640,3.1640,10
2010-05-28,02:45:00,3.1635,3.1655,3.1630,3.1655,17
2010-05-28,02:50:00,3.1645,3.1645,3.1595,3.1595,51
2010-05-28,02:55:00,3.1590,3.1625,3.1590,3.1600,34
2010-05-28,03:00:00,3.1595,3.1595,3.1575,3.1580,18
2010-05-28,03:05:00,3.1575,3.1595,3.1575,3.1575,9
2010-05-28,03:10:00,3.1575,3.1580,3.1550,3.1580,27
2010-05-28,03:15:00,3.1590,3.1670,3.1570,3.1600,28
2010-05-28,03:20:00,3.1595,3.1595,3.1570,3.1595,13
2010-05-28,03:25:00,3.1595,3.1600,3.1570,3.1600,7
2010-05-28,03:30:00,3.1585,3.1585,3.1580,3.1580,4
2010-05-28,03:35:00,3.1585,3.1595,3.1580,3.1580,7
2010-05-28,03:40:00,3.1600,3.1630,3.1590,3.1610,14
2010-05-28,03:45:00,3.1615,3.1700,3.1610,3.1700,81
2010-05-28,03:50:00,3.1700,3.1810,3.1700,3.1780,191
2010-05-28,03:55:00,3.1750,3.1760,3.1725,3.1750,64
2010-05-28,04:00:00,3.1755,3.1760,3.1725,3.1740,20
2010-05-28,04:05:00,3.1725,3.1725,3.1725,3.1725,4
2010-05-28,04:10:00,3.1715,3.1755,3.1705,3.1745,54
2010-05-28,04:15:00,3.1720,3.1720,3.1720,3.1720,1
2010-05-28,04:20:00,3.1720,3.1725,3.1720,3.1725,6
2010-05-28,04:25:00,3.1725,3.1730,3.1720,3.1730,13
2010-05-28,04:30:00,3.1705,3.1705,3.1700,3.1700,6
2010-05-28,04:35:00,3.1700,3.1700,3.1700,3.1700,6
2010-05-28,04:40:00,3.1705,3.1705,3.1695,3.1700,5
2010-05-28,04:45:00,3.1710,3.1710,3.1585,3.1710,6
2010-05-28,04:50:00,3.1695,3.1710,3.1695,3.1710,5
2010-05-28,04:55:00,3.1720,3.1725,3.1715,3.1715,23
2010-05-28,05:00:00,3.1700,3.1720,3.1695,3.1695,4
2010-05-28,05:05:00,3.1695,3.1700,3.1695,3.1700,7
2010-05-28,05:10:00,3.1695,3.1695,3.1690,3.1690,7
2010-05-28,05:15:00,3.1585,3.1585,3.1585,3.1585,1
2010-05-28,06:00:00,3.1675,3.1675,3.1675,3.1675,4
2010-05-28,06:05:00,3.1675,3.1710,3.1675,3.1710,3
2010-05-28,06:10:00,3.1690,3.1690,3.1690,3.1690,1
2010-05-28,06:15:00,3.1690,3.1690,3.1690,3.1690,1
2010-05-28,06:20:00,3.1685,3.1685,3.1685,3.1685,5
2010-05-28,06:30:00,3.1680,3.1680,3.1635,3.1635,7
2010-05-28,06:40:00,3.1650,3.1670,3.1645,3.1670,3
2010-05-28,06:50:00,3.1635,3.1635,3.1635,3.1635,3
2010-05-28,07:05:00,3.1635,3.1635,3.1620,3.1630,7
2010-05-28,07:10:00,3.1635,3.1655,3.1635,3.1655,21
2010-05-28,07:20:00,3.1640,3.1650,3.1640,3.1650,2
2010-05-28,07:25:00,3.1645,3.1650,3.1640,3.1640,5
2010-05-28,07:30:00,3.1635,3.1635,3.1635,3.1635,3
2010-05-28,07:35:00,3.1635,3.1635,3.1635,3.1635,1
2010-05-28,07:40:00,3.1665,3.1665,3.1665,3.1665,2
2010-05-28,07:45:00,3.1690,3.1710,3.1690,3.1700,31
2010-05-28,07:50:00,3.1680,3.1680,3.1680,3.1680,1
2010-05-28,08:00:00,3.1635,3.1695,3.1635,3.1695,16
2010-05-28,08:05:00,3.1695,3.1695,3.1650,3.1655,9
2010-05-28,08:10:00,3.1650,3.1665,3.1585,3.1585,28
2010-05-28,08:15:00,3.1600,3.1625,3.1580,3.1580,26
2010-05-28,08:20:00,3.1580,3.1595,3.1580,3.1595,4
2010-05-28,08:25:00,3.1595,3.1600,3.1580,3.1600,14
2010-05-28,08:30:00,3.1600,3.1605,3.1555,3.1555,17
2010-05-28,08:35:00,3.1580,3.1590,3.1575,3.1590,16
2010-05-28,08:40:00,3.1585,3.1625,3.1585,3.1620,40
2010-05-28,08:45:00,3.1645,3.1650,3.1625,3.1635,22
2010-05-28,08:50:00,3.1625,3.1630,3.1620,3.1620,7
2010-05-28,08:55:00,3.1630,3.1630,3.1475,3.1500,67
2010-05-28,09:00:00,3.1505,3.1560,3.1480,3.1550,119
2010-05-28,09:05:00,3.1560,3.1565,3.1465,3.1465,134
2010-05-28,09:10:00,3.1480,3.1500,3.1470,3.1495,78
2010-05-28,09:15:00,3.1485,3.1515,3.1480,3.1500,31
2010-05-28,09:20:00,3.1510,3.1570,3.1510,3.1545,13
2010-05-28,09:25:00,3.1530,3.1640,3.1530,3.1625,41
2010-05-28,09:30:00,3.1650,3.1690,3.1630,3.1630,70
2010-05-28,09:35:00,3.1640,3.1640,3.1590,3.1600,18
2010-05-28,09:40:00,3.1600,3.1600,3.1545,3.1545,14
2010-05-28,09:45:00,3.1540,3.1540,3.1505,3.1540,14
2010-05-28,09:50:00,3.1540,3.1560,3.1525,3.1550,15
2010-05-28,09:55:00,3.1560,3.1595,3.1560,3.1595,10
2010-05-28,10:00:00,3.1595,3.1600,3.1590,3.1600,4
2010-05-28,10:05:00,3.1615,3.1685,3.1615,3.1630,22
2010-05-28,10:10:00,3.1615,3.1625,3.1590,3.1590,12
2010-05-28,10:15:00,3.1590,3.1590,3.1580,3.1590,16
2010-05-28,10:20:00,3.1595,3.1600,3.1570,3.1580,10
2010-05-28,10:25:00,3.1560,3.1570,3.1530,3.1530,22
2010-05-28,10:30:00,3.1520,3.1525,3.1515,3.1525,9
2010-05-28,10:35:00,3.1525,3.1535,3.1515,3.1535,11
2010-05-28,10:40:00,3.1540,3.1540,3.1520,3.1525,12
2010-05-28,10:45:00,3.1535,3.1535,3.1500,3.1500,10
2010-05-28,10:50:00,3.1495,3.1500,3.1430,3.1450,21
2010-05-28,10:55:00,3.1455,3.1500,3.1455,3.1500,24
2010-05-28,11:00:00,3.1500,3.1515,3.1500,3.1510,10
2010-05-28,11:05:00,3.1510,3.1510,3.1485,3.1485,13
2010-05-28,11:10:00,3.1530,3.1530,3.1485,3.1490,6
2010-05-28,11:15:00,3.1495,3.1495,3.1490,3.1495,9
2010-05-28,11:20:00,3.1520,3.1520,3.1480,3.1480,6
2010-05-28,11:25:00,3.1475,3.1480,3.1465,3.1465,16
2010-05-28,11:30:00,3.1485,3.1510,3.1485,3.1510,18
2010-05-28,11:35:00,3.1500,3.1500,3.1475,3.1475,12
2010-05-28,11:40:00,3.1470,3.1470,3.1445,3.1450,20
2010-05-28,11:45:00,3.1475,3.1490,3.1460,3.1490,4
2010-05-28,11:50:00,3.1495,3.1495,3.1495,3.1495,1
2010-05-28,11:55:00,3.1500,3.1510,3.1500,3.1510,3
2010-05-28,12:00:00,3.1475,3.1475,3.1440,3.1440,7
2010-05-28,12:05:00,3.1435,3.1435,3.1430,3.1430,5
2010-05-28,12:10:00,3.1475,3.1500,3.1465,3.1500,29
2010-05-28,12:15:00,3.1520,3.1525,3.1500,3.1500,11
2010-05-28,12:20:00,3.1525,3.1535,3.1505,3.1505,23
2010-05-28,12:30:00,3.1535,3.1565,3.1535,3.1555,42
2010-05-28,12:35:00,3.1550,3.1550,3.1515,3.1515,16
2010-05-28,12:40:00,3.1515,3.1550,3.1515,3.1550,16
2010-05-28,12:45:00,3.1550,3.1550,3.1500,3.1525,19
2010-05-28,12:50:00,3.1530,3.1530,3.1505,3.1505,5
2010-05-28,12:55:00,3.1530,3.1535,3.1520,3.1530,15
2010-05-28,13:00:00,3.1520,3.1520,3.1455,3.1475,19
2010-05-28,13:05:00,3.1495,3.1500,3.1480,3.1500,17
2010-05-28,13:10:00,3.1495,3.1495,3.1475,3.1485,13
2010-05-28,13:15:00,3.1515,3.1535,3.1515,3.1535,12
2010-05-28,13:20:00,3.1535,3.1555,3.1530,3.1550,18
2010-05-28,13:25:00,3.1550,3.1550,3.1520,3.1520,14
2010-05-28,13:30:00,3.1520,3.1520,3.1450,3.1460,68
2010-05-28,13:35:00,3.1465,3.1490,3.1465,3.1475,39
2010-05-28,13:40:00,3.1475,3.1500,3.1475,3.1485,37
2010-05-28,13:45:00,3.1490,3.1515,3.1490,3.1500,12
2010-05-28,13:50:00,3.1525,3.1525,3.1480,3.1495,72
2010-05-28,13:55:00,3.1480,3.1485,3.1455,3.1460,45
2010-05-28,14:00:00,3.1460,3.1480,3.1445,3.1475,26
2010-05-28,14:05:00,3.1470,3.1495,3.1465,3.1465,22
2010-05-28,14:10:00,3.1460,3.1460,3.1435,3.1435,12
2010-05-28,14:15:00,3.1440,3.1445,3.1405,3.1425,33
2010-05-28,14:20:00,3.1430,3.1440,3.1420,3.1425,30
2010-05-28,14:25:00,3.1435,3.1455,3.1430,3.1445,50
2010-05-28,14:30:00,3.1440,3.1490,3.1440,3.1490,10
2010-05-28,14:35:00,3.1490,3.1555,3.1490,3.1550,56
2010-05-28,14:40:00,3.1555,3.1580,3.1520,3.1525,36
2010-05-28,14:45:00,3.1545,3.1550,3.1525,3.1525,25
2010-05-28,14:50:00,3.1555,3.1560,3.1530,3.1530,23
2010-05-28,14:55:00,3.1530,3.1530,3.1500,3.1510,22
2010-05-28,15:00:00,3.1500,3.1515,3.1475,3.1475,29
2010-05-28,15:05:00,3.1475,3.1485,3.1415,3.1415,49
2010-05-28,15:10:00,3.1420,3.1455,3.1420,3.1450,28
2010-05-28,15:15:00,3.1460,3.1470,3.1430,3.1430,50
2010-05-28,15:20:00,3.1430,3.1440,3.1375,3.1385,96
2010-05-28,15:25:00,3.1400,3.1425,3.1390,3.1425,16
2010-05-28,15:30:00,3.1435,3.1485,3.1435,3.1460,47
2010-05-28,15:35:00,3.1460,3.1480,3.1455,3.1470,34
2010-05-28,15:40:00,3.1465,3.1480,3.1465,3.1470,6
2010-05-28,15:45:00,3.1470,3.1490,3.1465,3.1465,15
2010-05-28,15:50:00,3.1480,3.1490,3.1480,3.1490,3
2010-05-28,15:55:00,3.1490,3.1540,3.1470,3.1540,52
2010-05-28,16:00:00,3.1545,3.1555,3.1520,3.1535,30
2010-05-28,16:05:00,3.1525,3.1525,3.1470,3.1470,34
2010-05-28,16:10:00,3.1480,3.1520,3.1480,3.1520,47
2010-05-28,16:15:00,3.1510,3.1520,3.1485,3.1500,27
2010-05-28,16:20:00,3.1505,3.1535,3.1500,3.1515,50
2010-05-28,16:25:00,3.1510,3.1600,3.1510,3.1580,80
2010-05-28,16:30:00,3.1590,3.1610,3.1585,3.1590,93
2010-05-28,16:35:00,3.1585,3.1630,3.1580,3.1630,38
2010-05-28,16:40:00,3.1650,3.1750,3.1635,3.1745,130
2010-05-28,16:45:00,3.1755,3.1860,3.1740,3.1850,211
2010-05-28,16:50:00,3.1840,3.1840,3.1760,3.1775,88
2010-05-28,16:55:00,3.1760,3.1850,3.1755,3.1820,153
2010-05-28,17:00:00,3.1825,3.1850,3.1775,3.1800,105
2010-05-28,17:05:00,3.1785,3.1860,3.1785,3.1855,48
2010-05-28,17:10:00,3.1855,3.1870,3.1810,3.1815,36
2010-05-28,17:15:00,3.1825,3.1830,3.1800,3.1800,34
2010-05-28,17:20:00,3.1820,3.1820,3.1755,3.1755,57
2010-05-28,17:25:00,3.1750,3.1765,3.1740,3.1765,26
2010-05-28,17:30:00,3.1770,3.1780,3.1750,3.1750,20
2010-05-28,17:35:00,3.1770,3.1800,3.1770,3.1800,7
2010-05-28,17:40:00,3.1805,3.1805,3.1770,3.1770,35
2010-05-28,17:45:00,3.1770,3.1785,3.1770,3.1775,13
2010-05-28,17:50:00,3.1770,3.1780,3.1770,3.1770,11
2010-05-28,17:55:00,3.1785,3.1795,3.1775,3.1780,15
2010-05-28,18:00:00,3.1795,3.1830,3.1790,3.1830,28
2010-05-28,18:05:00,3.1790,3.1820,3.1790,3.1820,21
2010-05-28,18:10:00,3.1835,3.1835,3.1805,3.1805,20
2010-05-28,18:15:00,3.1800,3.1800,3.1790,3.1800,17
2010-05-28,18:20:00,3.1805,3.1815,3.1795,3.1805,35
2010-05-28,18:25:00,3.1800,3.1810,3.1770,3.1770,32
2010-05-28,18:30:00,3.1770,3.1790,3.1770,3.1790,47
2010-05-28,18:35:00,3.1780,3.1810,3.1765,3.1765,53
2010-05-28,18:40:00,3.1760,3.1775,3.1755,3.1755,21
2010-05-28,18:45:00,3.1760,3.1760,3.1715,3.1735,65
2010-05-28,18:50:00,3.1730,3.1735,3.1705,3.1710,51
2010-05-28,18:55:00,3.1715,3.1745,3.1710,3.1720,63
2010-05-28,19:00:00,3.1720,3.1740,3.1720,3.1720,33
2010-05-28,19:05:00,3.1720,3.1720,3.1690,3.1690,22
2010-05-28,19:10:00,3.1690,3.1690,3.1620,3.1625,84
2010-05-28,19:15:00,3.1640,3.1645,3.1615,3.1635,37
2010-05-28,19:20:00,3.1630,3.1630,3.1605,3.1620,97
2010-05-28,19:25:00,3.1620,3.1625,3.1590,3.1605,57
2010-05-28,19:30:00,3.1605,3.1610,3.1530,3.1530,74
2010-05-28,19:35:00,3.1530,3.1540,3.1445,3.1510,295
2010-05-28,19:40:00,3.1520,3.1530,3.1485,3.1525,210
2010-05-28,19:45:00,3.1530,3.1595,3.1530,3.1590,84
2010-05-28,19:50:00,3.1580,3.1600,3.1570,3.1585,30
2010-05-28,19:55:00,3.1590,3.1590,3.1550,3.1590,47
2010-05-28,20:00:00,3.1585,3.1640,3.1585,3.1640,169
2010-05-28,20:05:00,3.1635,3.1675,3.1625,3.1635,107
2010-05-28,20:10:00,3.1640,3.1650,3.1600,3.1625,167
2010-05-28,20:15:00,3.1620,3.1690,3.1620,3.1690,153
2010-05-28,20:20:00,3.1695,3.1705,3.1645,3.1645,233
2010-05-28,20:25:00,3.1640,3.1650,3.1570,3.1570,132
2010-05-28,20:30:00,3.1585,3.1635,3.1545,3.1560,310
2010-05-28,20:35:00,3.1560,3.1575,3.1455,3.1475,390
2010-05-28,20:40:00,3.1480,3.1570,3.1475,3.1545,238
2010-05-28,20:45:00,3.1535,3.1550,3.1500,3.1535,132
2010-05-28,20:50:00,3.1530,3.1615,3.1530,3.1605,169
2010-05-28,20:55:00,3.1605,3.1635,3.1560,3.1590,129
2010-05-28,21:00:00,3.1610,3.1630,3.1585,3.1605,150
2010-05-28,21:05:00,3.1590,3.1600,3.1525,3.1575,156
2010-05-28,21:10:00,3.1575,3.1655,3.1570,3.1595,287
2010-05-28,21:15:00,3.1590,3.1635,3.1575,3.1580,276
2010-05-28,21:20:00,3.1575,3.1650,3.1545,3.1640,320
2010-05-28,21:25:00,3.1645,3.1645,3.1585,3.1605,84
2010-05-28,21:30:00,3.1615,3.1625,3.1470,3.1490,306
2010-05-28,21:35:00,3.1500,3.1515,3.1470,3.1495,343
2010-05-28,21:40:00,3.1510,3.1520,3.1390,3.1425,401
2010-05-28,21:45:00,3.1425,3.1520,3.1410,3.1500,262
2010-05-28,21:50:00,3.1515,3.1540,3.1495,3.1505,165
2010-05-28,21:55:00,3.1510,3.1560,3.1445,3.1555,267
2010-05-28,22:00:00,3.1560,3.1645,3.1555,3.1585,380
2010-05-28,22:05:00,3.1590,3.1645,3.1580,3.1625,186
2010-05-28,22:10:00,3.1630,3.1685,3.1610,3.1635,210
2010-05-28,22:15:00,3.1645,3.1755,3.1645,3.1680,368
2010-05-28,22:20:00,3.1695,3.1720,3.1625,3.1625,173
2010-05-28,22:25:00,3.1620,3.1685,3.1620,3.1665,174
2010-05-28,22:30:00,3.1650,3.1680,3.1630,3.1660,76
2010-05-28,22:35:00,3.1655,3.1695,3.1610,3.1610,185
2010-05-28,22:40:00,3.1615,3.1630,3.1555,3.1560,114
2010-05-28,22:45:00,3.1570,3.1620,3.1525,3.1525,258
2010-05-28,22:50:00,3.1525,3.1585,3.1520,3.1530,219
2010-05-28,22:55:00,3.1525,3.1600,3.1500,3.1585,169
2010-05-28,23:00:00,3.1595,3.1640,3.1580,3.1605,194
2010-05-28,23:05:00,3.1600,3.1605,3.1525,3.1590,217
2010-05-28,23:10:00,3.1600,3.1620,3.1470,3.1495,215
2010-05-28,23:15:00,3.1485,3.1485,3.1415,3.1445,324
2010-05-28,23:20:00,3.1450,3.1490,3.1415,3.1455,150
2010-05-28,23:25:00,3.1465,3.1485,3.1420,3.1440,169
2010-05-28,23:30:00,3.1430,3.1450,3.1385,3.1385,140
2010-05-28,23:35:00,3.1390,3.1410,3.1350,3.1385,299
2010-05-28,23:40:00,3.1385,3.1465,3.1385,3.1465,144
2010-05-28,23:45:00,3.1455,3.1480,3.1440,3.1475,197
2010-05-28,23:50:00,3.1470,3.1470,3.1425,3.1435,147
2010-05-28,23:55:00,3.1445,3.1450,3.1365,3.1390,243
2010-05-29,00:00:00,3.1385,3.1450,3.1370,3.1410,138
2010-05-29,00:05:00,3.1400,3.1415,3.1370,3.1395,77
2010-05-29,00:10:00,3.1395,3.1430,3.1395,3.1400,106
2010-05-29,00:15:00,3.1405,3.1425,3.1385,3.1390,77
2010-05-29,00:20:00,3.1415,3.1425,3.1340,3.1390,170
2010-05-29,00:25:00,3.1390,3.1410,3.1380,3.1395,105
2010-05-29,00:30:00,3.1395,3.1440,3.1390,3.1430,109
2010-05-29,00:35:00,3.1440,3.1450,3.1260,3.1270,351
2010-05-29,00:40:00,3.1255,3.1260,3.1160,3.1165,383
2010-05-29,00:45:00,3.1165,3.1165,3.1040,3.1105,544
2010-05-29,00:50:00,3.1100,3.1125,3.1060,3.1120,422
2010-05-29,00:55:00,3.1120,3.1145,3.1020,3.1040,1239
2010-05-29,01:00:00,3.1050,3.1080,3.1040,3.1070,402
2010-05-29,01:05:00,3.1070,3.1115,3.1045,3.1110,191
2010-05-29,01:10:00,3.1120,3.1140,3.1085,3.1095,138
2010-05-29,01:15:00,3.1095,3.1205,3.1095,3.1180,154
2010-05-29,01:20:00,3.1170,3.1220,3.1160,3.1215,83
2010-05-29,01:25:00,3.1215,3.1230,3.1155,3.1200,117
2010-05-29,01:30:00,3.1200,3.1215,3.1165,3.1165,103
2010-05-29,01:35:00,3.1150,3.1150,3.1100,3.1115,96
2010-05-29,01:40:00,3.1110,3.1110,3.1065,3.1080,47
2010-05-29,01:45:00,3.1070,3.1070,3.1050,3.1055,68
2010-05-29,01:50:00,3.1060,3.1070,3.1050,3.1065,33
2010-05-29,01:55:00,3.1055,3.1100,3.1030,3.1100,73
2010-05-29,02:00:00,3.1095,3.1095,3.1040,3.1060,33
2010-05-29,02:05:00,3.1060,3.1060,3.0890,3.1000,252
2010-05-29,02:10:00,3.1000,3.1110,3.1000,3.1050,87
2010-05-29,02:15:00,3.1050,3.1070,3.1040,3.1065,44
2010-05-29,02:20:00,3.1075,3.1075,3.1010,3.1030,21
2010-05-29,02:25:00,3.1055,3.1100,3.1055,3.1085,16
2010-05-29,02:30:00,3.1090,3.1090,3.1025,3.1065,44
2010-05-29,02:35:00,3.1070,3.1170,3.1055,3.1135,41
2010-05-29,02:40:00,3.1130,3.1130,3.1130,3.1130,2
2010-05-29,02:45:00,3.1120,3.1275,3.1120,3.1220,73
2010-05-29,02:50:00,3.1205,3.1255,3.1200,3.1230,36
2010-05-29,02:55:00,3.1220,3.1220,3.1150,3.1150,20
2010-05-29,03:00:00,3.1150,3.1190,3.1145,3.1145,12
2010-05-29,03:05:00,3.1185,3.1220,3.1160,3.1175,32
2010-05-29,03:10:00,3.1195,3.1230,3.1195,3.1200,22
2010-05-29,03:15:00,3.1185,3.1240,3.1185,3.1195,8
2010-05-29,03:20:00,3.1230,3.1245,3.1210,3.1210,17
2010-05-29,03:25:00,3.1220,3.1245,3.1195,3.1245,12
2010-05-29,03:30:00,3.1220,3.1245,3.1045,3.1225,36
2010-05-29,03:35:00,3.1245,3.1245,3.1210,3.1210,18
2010-05-29,03:40:00,3.1205,3.1220,3.1205,3.1220,10
2010-05-29,03:45:00,3.1200,3.1225,3.1075,3.1110,41
2010-05-29,03:50:00,3.1100,3.1250,3.1100,3.1180,28
2010-05-29,03:55:00,3.1185,3.1185,3.1100,3.1100,19
2010-05-29,04:00:00,3.1090,3.1110,3.1060,3.1110,20
2010-05-29,04:05:00,3.1170,3.1230,3.1055,3.1055,43
2010-05-29,04:10:00,3.1080,3.1165,3.1080,3.1085,16
2010-05-29,04:35:00,3.1045,3.1045,3.1045,3.1045,1
2010-05-31,06:00:00,3.1120,3.1120,3.1070,3.1070,13
2010-05-31,06:05:00,3.1050,3.1050,3.1020,3.1020,7
2010-05-31,06:10:00,3.1040,3.1080,3.1040,3.1080,4
2010-05-31,06:15:00,3.1085,3.1150,3.1065,3.1150,7
2010-05-31,06:35:00,3.1160,3.1160,3.1160,3.1160,1
2010-05-31,06:40:00,3.1165,3.1165,3.1165,3.1165,1
2010-05-31,06:50:00,3.1155,3.1185,3.1155,3.1185,10
2010-05-31,07:05:00,3.1205,3.1205,3.1205,3.1205,1
2010-05-31,07:40:00,3.1145,3.1145,3.1130,3.1130,4
2010-05-31,07:45:00,3.1110,3.1110,3.1025,3.1030,9
2010-05-31,07:50:00,3.1020,3.1020,3.1010,3.1010,16
2010-05-31,07:55:00,3.1145,3.1145,3.1040,3.1040,2
2010-05-31,08:10:00,3.1180,3.1180,3.1180,3.1180,1
2010-05-31,08:20:00,3.1110,3.1230,3.1110,3.1230,18
2010-05-31,08:25:00,3.1230,3.1230,3.1175,3.1175,4
2010-05-31,08:30:00,3.1110,3.1110,3.1105,3.1105,3
2010-05-31,08:35:00,3.1145,3.1145,3.1145,3.1145,2
2010-05-31,08:40:00,3.1180,3.1180,3.1150,3.1165,7
2010-05-31,08:45:00,3.1155,3.1155,3.1155,3.1155,1
2010-05-31,08:50:00,3.1165,3.1165,3.1165,3.1165,1
2010-05-31,08:55:00,3.1150,3.1150,3.1135,3.1135,3
2010-05-31,09:00:00,3.1195,3.1240,3.1195,3.1220,14
2010-05-31,09:05:00,3.1235,3.1260,3.1230,3.1230,6
2010-05-31,09:10:00,3.1240,3.1330,3.1240,3.1330,10
2010-05-31,09:15:00,3.1310,3.1310,3.1300,3.1300,5
2010-05-31,09:20:00,3.1290,3.1300,3.1235,3.1300,11
2010-05-31,09:25:00,3.1300,3.1300,3.1300,3.1300,20
2010-05-31,09:30:00,3.1300,3.1350,3.1300,3.1310,15
2010-05-31,09:35:00,3.1310,3.1350,3.1310,3.1315,28
2010-05-31,09:40:00,3.1330,3.1330,3.1330,3.1330,3
2010-05-31,09:45:00,3.1290,3.1290,3.1290,3.1290,5
2010-05-31,09:50:00,3.1235,3.1235,3.1235,3.1235,1
2010-05-31,10:00:00,3.1300,3.1300,3.1300,3.1300,5
2010-05-31,10:05:00,3.1300,3.1325,3.1300,3.1320,8
2010-05-31,10:10:00,3.1305,3.1340,3.1230,3.1230,4
2010-05-31,10:15:00,3.1230,3.1235,3.1230,3.1235,2
2010-05-31,10:20:00,3.1310,3.1315,3.1305,3.1310,8
2010-05-31,10:25:00,3.1320,3.1320,3.1320,3.1320,2
2010-05-31,10:30:00,3.1270,3.1270,3.1270,3.1270,1
2010-05-31,10:35:00,3.1305,3.1305,3.1305,3.1305,1
2010-05-31,10:45:00,3.1290,3.1330,3.1290,3.1330,14
2010-05-31,10:50:00,3.1330,3.1340,3.1330,3.1340,10
2010-05-31,10:55:00,3.1320,3.1325,3.1315,3.1325,4
2010-05-31,11:00:00,3.1345,3.1380,3.1315,3.1315,18
2010-05-31,11:05:00,3.1310,3.1310,3.1310,3.1310,1
2010-05-31,11:10:00,3.1370,3.1370,3.1365,3.1365,9
2010-05-31,11:15:00,3.1355,3.1355,3.1355,3.1355,3
2010-05-31,11:20:00,3.1305,3.1305,3.1280,3.1280,3
2010-05-31,11:35:00,3.1345,3.1370,3.1345,3.1370,9
2010-05-31,11:40:00,3.1370,3.1370,3.1370,3.1370,1
2010-05-31,11:45:00,3.1375,3.1380,3.1365,3.1365,17
2010-05-31,11:50:00,3.1330,3.1335,3.1330,3.1330,6
2010-05-31,11:55:00,3.1330,3.1330,3.1330,3.1330,1
2010-05-31,12:00:00,3.1300,3.1330,3.1300,3.1330,6
2010-05-31,12:05:00,3.1330,3.1330,3.1330,3.1330,4
2010-05-31,12:15:00,3.1290,3.1325,3.1290,3.1325,2
2010-05-31,12:20:00,3.1285,3.1285,3.1280,3.1280,3
2010-05-31,12:25:00,3.1280,3.1280,3.1255,3.1255,4
2010-05-31,12:30:00,3.1250,3.1315,3.1250,3.1315,10
2010-05-31,12:35:00,3.1305,3.1315,3.1295,3.1315,12
2010-05-31,12:40:00,3.1315,3.1345,3.1315,3.1315,9
2010-05-31,12:45:00,3.1320,3.1325,3.1320,3.1325,3
2010-05-31,12:50:00,3.1335,3.1335,3.1335,3.1335,1
2010-05-31,12:55:00,3.1350,3.1370,3.1350,3.1370,12
2010-05-31,13:00:00,3.1370,3.1370,3.1365,3.1365,8
2010-05-31,13:05:00,3.1360,3.1360,3.1350,3.1360,13
2010-05-31,13:10:00,3.1360,3.1370,3.1360,3.1370,6
2010-05-31,13:15:00,3.1370,3.1370,3.1365,3.1365,4
2010-05-31,13:20:00,3.1370,3.1370,3.1365,3.1365,2
2010-05-31,13:25:00,3.1365,3.1375,3.1365,3.1375,6
2010-05-31,13:30:00,3.1375,3.1420,3.1355,3.1355,60
2010-05-31,13:35:00,3.1355,3.1355,3.1320,3.1335,16
2010-05-31,13:40:00,3.1335,3.1335,3.1305,3.1335,15
2010-05-31,13:45:00,3.1300,3.1310,3.1290,3.1300,25
2010-05-31,13:50:00,3.1290,3.1290,3.1285,3.1290,4
2010-05-31,13:55:00,3.1310,3.1335,3.1275,3.1275,18
2010-05-31,14:00:00,3.1270,3.1290,3.1255,3.1285,16
2010-05-31,14:05:00,3.1265,3.1290,3.1265,3.1265,16
2010-05-31,14:10:00,3.1280,3.1290,3.1270,3.1270,8
2010-05-31,14:15:00,3.1270,3.1285,3.1270,3.1285,8
2010-05-31,14:20:00,3.1290,3.1355,3.1290,3.1305,24
2010-05-31,14:25:00,3.1300,3.1300,3.1300,3.1300,1
2010-05-31,14:30:00,3.1295,3.1295,3.1275,3.1285,5
2010-05-31,14:35:00,3.1275,3.1280,3.1275,3.1275,17
2010-05-31,14:40:00,3.1260,3.1260,3.1195,3.1195,47
2010-05-31,14:45:00,3.1200,3.1200,3.1175,3.1175,31
2010-05-31,14:50:00,3.1175,3.1180,3.1160,3.1180,44
2010-05-31,14:55:00,3.1165,3.1165,3.1155,3.1165,13
2010-05-31,15:00:00,3.1155,3.1185,3.1155,3.1185,16
2010-05-31,15:05:00,3.1190,3.1230,3.1190,3.1230,24
2010-05-31,15:10:00,3.1235,3.1235,3.1175,3.1175,45
2010-05-31,15:15:00,3.1170,3.1200,3.1170,3.1195,14
2010-05-31,15:20:00,3.1180,3.1185,3.1180,3.1185,2
2010-05-31,15:25:00,3.1185,3.1195,3.1175,3.1175,11
2010-05-31,15:30:00,3.1185,3.1185,3.1185,3.1185,1
2010-05-31,15:35:00,3.1195,3.1215,3.1195,3.1200,11
2010-05-31,15:40:00,3.1200,3.1200,3.1155,3.1155,35
2010-05-31,15:45:00,3.1180,3.1215,3.1180,3.1210,14
2010-05-31,15:50:00,3.1200,3.1200,3.1155,3.1155,43
2010-05-31,15:55:00,3.1150,3.1170,3.1135,3.1170,22
2010-05-31,16:00:00,3.1170,3.1170,3.1145,3.1145,12
2010-05-31,16:05:00,3.1140,3.1155,3.1135,3.1155,6
2010-05-31,16:10:00,3.1150,3.1170,3.1150,3.1170,8
2010-05-31,16:15:00,3.1180,3.1210,3.1180,3.1190,24
2010-05-31,16:20:00,3.1190,3.1190,3.1170,3.1190,5
2010-05-31,16:25:00,3.1170,3.1195,3.1170,3.1170,22
2010-05-31,16:30:00,3.1165,3.1170,3.1155,3.1170,20
2010-05-31,16:35:00,3.1185,3.1195,3.1185,3.1195,6
2010-05-31,16:40:00,3.1185,3.1210,3.1185,3.1210,32
2010-05-31,16:45:00,3.1215,3.1215,3.1200,3.1205,11
2010-05-31,16:50:00,3.1200,3.1205,3.1200,3.1205,10
2010-05-31,16:55:00,3.1205,3.1205,3.1185,3.1190,8
2010-05-31,17:00:00,3.1180,3.1180,3.1180,3.1180,2
2010-05-31,17:05:00,3.1190,3.1190,3.1190,3.1190,1
2010-05-31,17:10:00,3.1185,3.1185,3.1185,3.1185,1
2010-05-31,17:15:00,3.1195,3.1200,3.1190,3.1200,4
2010-05-31,17:20:00,3.1200,3.1200,3.1170,3.1170,10
2010-05-31,17:25:00,3.1185,3.1195,3.1175,3.1195,27
2010-05-31,17:30:00,3.1200,3.1205,3.1190,3.1190,6
2010-05-31,17:35:00,3.1205,3.1205,3.1195,3.1200,15
2010-05-31,17:40:00,3.1200,3.1205,3.1195,3.1200,10
2010-05-31,17:45:00,3.1200,3.1200,3.1195,3.1195,4
2010-05-31,17:50:00,3.1190,3.1200,3.1180,3.1200,21
2010-05-31,17:55:00,3.1200,3.1200,3.1185,3.1190,6
2010-05-31,18:00:00,3.1190,3.1190,3.1180,3.1180,39
2010-05-31,18:05:00,3.1185,3.1190,3.1185,3.1185,4
2010-05-31,18:10:00,3.1185,3.1195,3.1180,3.1195,7
2010-05-31,18:15:00,3.1200,3.1200,3.1170,3.1190,18
2010-05-31,18:20:00,3.1180,3.1180,3.1175,3.1175,5
2010-05-31,18:25:00,3.1180,3.1185,3.1155,3.1155,12
2010-05-31,18:30:00,3.1165,3.1170,3.1160,3.1160,6
2010-05-31,18:35:00,3.1155,3.1180,3.1155,3.1170,18
2010-05-31,18:40:00,3.1170,3.1170,3.1170,3.1170,3
2010-05-31,18:45:00,3.1175,3.1180,3.1175,3.1180,6
2010-05-31,18:50:00,3.1180,3.1180,3.1145,3.1145,17
2010-05-31,18:55:00,3.1150,3.1160,3.1135,3.1135,16
2010-05-31,19:00:00,3.1135,3.1145,3.1135,3.1135,14
2010-05-31,19:05:00,3.1135,3.1135,3.1115,3.1120,32
2010-05-31,19:10:00,3.1120,3.1130,3.1120,3.1130,15
2010-05-31,19:15:00,3.1120,3.1130,3.1120,3.1120,8
2010-05-31,19:20:00,3.1125,3.1140,3.1125,3.1140,12
2010-05-31,19:25:00,3.1135,3.1135,3.1130,3.1130,12
2010-05-31,19:30:00,3.1125,3.1125,3.1120,3.1120,3
2010-05-31,19:35:00,3.1130,3.1145,3.1125,3.1145,14
2010-05-31,19:40:00,3.1165,3.1165,3.1160,3.1160,12
2010-05-31,19:45:00,3.1155,3.1155,3.1140,3.1145,5
2010-05-31,19:50:00,3.1150,3.1160,3.1145,3.1160,5
2010-05-31,19:55:00,3.1160,3.1160,3.1160,3.1160,2
2010-05-31,20:00:00,3.1150,3.1150,3.1145,3.1145,3
2010-05-31,20:05:00,3.1145,3.1145,3.1140,3.1140,2
2010-05-31,20:10:00,3.1135,3.1170,3.1130,3.1135,25
2010-05-31,20:15:00,3.1135,3.1145,3.1135,3.1145,7
2010-05-31,20:20:00,3.1150,3.1150,3.1140,3.1140,3
2010-05-31,20:25:00,3.1150,3.1150,3.1135,3.1135,5
2010-05-31,20:30:00,3.1130,3.1150,3.1130,3.1150,19
2010-05-31,20:35:00,3.1165,3.1195,3.1150,3.1150,23
2010-05-31,20:40:00,3.1150,3.1175,3.1150,3.1175,27
2010-05-31,20:45:00,3.1175,3.1185,3.1170,3.1185,20
2010-05-31,20:50:00,3.1180,3.1185,3.1180,3.1185,5
2010-05-31,20:55:00,3.1180,3.1180,3.1180,3.1180,1
2010-05-31,21:00:00,3.1180,3.1190,3.1170,3.1170,11
2010-05-31,21:05:00,3.1190,3.1195,3.1170,3.1170,6
2010-05-31,21:10:00,3.1190,3.1190,3.1190,3.1190,1
2010-05-31,21:15:00,3.1165,3.1180,3.1165,3.1170,7
2010-05-31,21:20:00,3.1180,3.1190,3.1180,3.1190,10
2010-05-31,21:25:00,3.1180,3.1180,3.1170,3.1170,7
2010-05-31,21:30:00,3.1180,3.1205,3.1180,3.1200,13
2010-05-31,21:35:00,3.1195,3.1195,3.1165,3.1170,10
2010-05-31,21:40:00,3.1190,3.1190,3.1175,3.1185,9
2010-05-31,21:45:00,3.1170,3.1185,3.1160,3.1160,11
2010-05-31,21:50:00,3.1160,3.1180,3.1160,3.1175,12
2010-05-31,21:55:00,3.1175,3.1185,3.1160,3.1175,23
2010-05-31,22:00:00,3.1165,3.1185,3.1165,3.1175,8
2010-05-31,22:05:00,3.1170,3.1175,3.1160,3.1165,26
2010-05-31,22:10:00,3.1165,3.1170,3.1160,3.1165,35
2010-05-31,22:15:00,3.1170,3.1170,3.1150,3.1160,30
2010-05-31,22:20:00,3.1160,3.1160,3.1155,3.1160,15
2010-05-31,22:25:00,3.1160,3.1160,3.1125,3.1135,26
2010-05-31,22:30:00,3.1125,3.1125,3.1080,3.1120,62
2010-05-31,22:35:00,3.1115,3.1115,3.1095,3.1095,16
2010-05-31,22:40:00,3.1090,3.1105,3.1085,3.1095,18
2010-05-31,22:45:00,3.1095,3.1100,3.1090,3.1095,18
2010-05-31,22:50:00,3.1095,3.1095,3.1065,3.1070,29
2010-05-31,22:55:00,3.1070,3.1085,3.1000,3.1000,74
2010-05-31,23:00:00,3.1005,3.1055,3.1000,3.1040,80
2010-05-31,23:05:00,3.1045,3.1070,3.1045,3.1070,12
2010-05-31,23:10:00,3.1080,3.1080,3.1065,3.1065,2
2010-05-31,23:15:00,3.1075,3.1085,3.1075,3.1085,6
2010-05-31,23:20:00,3.1090,3.1095,3.1060,3.1060,9
2010-05-31,23:25:00,3.1060,3.1075,3.1060,3.1075,18
2010-05-31,23:30:00,3.1075,3.1080,3.1075,3.1080,7
2010-05-31,23:35:00,3.1080,3.1085,3.1075,3.1075,4
2010-05-31,23:40:00,3.1075,3.1075,3.1075,3.1075,9
2010-05-31,23:45:00,3.1075,3.1075,3.1065,3.1065,4
2010-05-31,23:50:00,3.1060,3.1065,3.1060,3.1060,11
2010-05-31,23:55:00,3.1060,3.1060,3.1045,3.1060,19
2010-06-01,00:00:00,3.1050,3.1050,3.1050,3.1050,3
2010-06-01,00:05:00,3.1050,3.1050,3.1050,3.1050,1
2010-06-01,00:10:00,3.1050,3.1070,3.1050,3.1060,5
2010-06-01,00:15:00,3.1060,3.1070,3.1060,3.1065,8
2010-06-01,00:20:00,3.1060,3.1080,3.1055,3.1080,12
2010-06-01,00:25:00,3.1065,3.1065,3.1060,3.1060,3
2010-06-01,00:30:00,3.1075,3.1115,3.1075,3.1115,32
2010-06-01,00:35:00,3.1110,3.1145,3.1110,3.1140,26
2010-06-01,00:40:00,3.1125,3.1135,3.1115,3.1120,50
2010-06-01,00:45:00,3.1115,3.1115,3.1115,3.1115,6
2010-06-01,00:50:00,3.1115,3.1115,3.1100,3.1100,11
2010-06-01,01:00:00,3.1115,3.1115,3.1100,3.1100,4
2010-06-01,01:05:00,3.1105,3.1110,3.1100,3.1105,24
2010-06-01,01:10:00,3.1105,3.1110,3.1095,3.1110,9
2010-06-01,06:00:00,3.1105,3.1310,3.1105,3.1255,14
2010-06-01,06:05:00,3.1250,3.1280,3.1250,3.1280,8
2010-06-01,06:10:00,3.1270,3.1310,3.1250,3.1280,7
2010-06-01,06:15:00,3.1280,3.1280,3.1270,3.1270,4
2010-06-01,06:20:00,3.1250,3.1260,3.1250,3.1255,14
2010-06-01,06:25:00,3.1250,3.1250,3.1250,3.1250,1
2010-06-01,06:35:00,3.1250,3.1250,3.1105,3.1105,12
2010-06-01,06:40:00,3.1190,3.1250,3.1185,3.1250,8
2010-06-01,06:45:00,3.1200,3.1200,3.1200,3.1200,1
2010-06-01,06:55:00,3.1210,3.1235,3.1210,3.1235,5
2010-06-01,07:00:00,3.1170,3.1170,3.1170,3.1170,1
2010-06-01,07:05:00,3.1180,3.1200,3.1180,3.1200,2
2010-06-01,07:10:00,3.1205,3.1205,3.1205,3.1205,1
2010-06-01,07:20:00,3.1175,3.1200,3.1175,3.1180,9
2010-06-01,07:35:00,3.1190,3.1200,3.1190,3.1200,3
2010-06-01,07:40:00,3.1200,3.1200,3.1200,3.1200,1
2010-06-01,07:45:00,3.1200,3.1200,3.1190,3.1190,3
2010-06-01,07:50:00,3.1185,3.1185,3.1185,3.1185,1
2010-06-01,07:55:00,3.1185,3.1185,3.1170,3.1170,6
2010-06-01,08:00:00,3.1170,3.1200,3.1165,3.1165,46
2010-06-01,08:05:00,3.1150,3.1150,3.1135,3.1135,5
2010-06-01,08:10:00,3.1175,3.1175,3.1100,3.1100,20
2010-06-01,08:15:00,3.1075,3.1075,3.0930,3.0960,114
2010-06-01,08:20:00,3.0965,3.0965,3.0885,3.0900,68
2010-06-01,08:25:00,3.0900,3.0970,3.0890,3.0970,33
2010-06-01,08:30:00,3.0940,3.0940,3.0875,3.0875,46
2010-06-01,08:35:00,3.0880,3.0915,3.0875,3.0910,131
2010-06-01,08:40:00,3.0890,3.0890,3.0875,3.0875,35
2010-06-01,08:45:00,3.0875,3.0885,3.0875,3.0885,11
2010-06-01,08:50:00,3.0885,3.0895,3.0825,3.0825,48
2010-06-01,08:55:00,3.0860,3.0860,3.0750,3.0800,120
2010-06-01,09:00:00,3.0815,3.0875,3.0770,3.0870,69
2010-06-01,09:05:00,3.0835,3.0895,3.0830,3.0885,20
2010-06-01,09:10:00,3.0830,3.0830,3.0730,3.0735,77
2010-06-01,09:15:00,3.0730,3.0775,3.0730,3.0770,57
2010-06-01,09:20:00,3.0745,3.0795,3.0730,3.0795,57
2010-06-01,09:25:00,3.0820,3.0885,3.0820,3.0855,36
2010-06-01,09:30:00,3.0870,3.0915,3.0855,3.0905,49
2010-06-01,09:35:00,3.0890,3.0890,3.0725,3.0735,66
2010-06-01,09:40:00,3.0730,3.0760,3.0725,3.0750,21
2010-06-01,09:45:00,3.0760,3.0765,3.0725,3.0750,157
2010-06-01,09:50:00,3.0755,3.0835,3.0755,3.0835,32
2010-06-01,09:55:00,3.0820,3.0880,3.0820,3.0860,78
2010-06-01,10:00:00,3.0860,3.0895,3.0825,3.0845,24
2010-06-01,10:05:00,3.0830,3.0900,3.0825,3.0900,26
2010-06-01,10:10:00,3.0905,3.0940,3.0900,3.0910,38
2010-06-01,10:15:00,3.0925,3.0930,3.0905,3.0930,4
2010-06-01,10:20:00,3.0900,3.0900,3.0875,3.0875,8
2010-06-01,10:25:00,3.0875,3.0880,3.0875,3.0875,9
2010-06-01,10:30:00,3.0875,3.0875,3.0755,3.0770,53
2010-06-01,10:35:00,3.0755,3.0800,3.0755,3.0800,63
2010-06-01,10:40:00,3.0800,3.0865,3.0800,3.0840,72
2010-06-01,10:45:00,3.0840,3.0850,3.0835,3.0850,46
2010-06-01,10:50:00,3.0850,3.0875,3.0840,3.0840,20
2010-06-01,10:55:00,3.0840,3.0840,3.0730,3.0775,70
2010-06-01,11:05:00,3.0820,3.0820,3.0775,3.0775,19
2010-06-01,11:10:00,3.0780,3.0780,3.0750,3.0755,35
2010-06-01,11:15:00,3.0775,3.0775,3.0715,3.0715,47
2010-06-01,11:20:00,3.0720,3.0740,3.0705,3.0740,17
2010-06-01,11:25:00,3.0720,3.0725,3.0680,3.0690,32
2010-06-01,11:30:00,3.0695,3.0715,3.0690,3.0715,12
2010-06-01,11:35:00,3.0700,3.0720,3.0700,3.0720,5
2010-06-01,11:40:00,3.0680,3.0685,3.0675,3.0675,37
2010-06-01,11:45:00,3.0670,3.0680,3.0670,3.0680,14
2010-06-01,11:50:00,3.0670,3.0675,3.0660,3.0675,16
2010-06-01,11:55:00,3.0660,3.0665,3.0645,3.0645,34
2010-06-01,12:00:00,3.0645,3.0645,3.0625,3.0640,9
2010-06-01,12:05:00,3.0645,3.0650,3.0620,3.0620,19
2010-06-01,12:10:00,3.0625,3.0625,3.0605,3.0615,25
2010-06-01,12:15:00,3.0615,3.0635,3.0615,3.0630,13
2010-06-01,12:20:00,3.0635,3.0635,3.0625,3.0625,13
2010-06-01,12:25:00,3.0625,3.0670,3.0625,3.0670,19
2010-06-01,12:30:00,3.0675,3.0725,3.0675,3.0680,46
2010-06-01,12:35:00,3.0690,3.0700,3.0675,3.0695,32
2010-06-01,12:40:00,3.0700,3.0730,3.0700,3.0730,50
2010-06-01,12:45:00,3.0720,3.0740,3.0715,3.0740,18
2010-06-01,12:50:00,3.0735,3.0740,3.0720,3.0740,14
2010-06-01,12:55:00,3.0745,3.0745,3.0740,3.0740,17
2010-06-01,13:00:00,3.0735,3.0735,3.0680,3.0680,26
2010-06-01,13:05:00,3.0680,3.0710,3.0680,3.0695,25
2010-06-01,13:10:00,3.0700,3.0700,3.0635,3.0670,26
2010-06-01,13:15:00,3.0670,3.0690,3.0670,3.0685,9
2010-06-01,13:25:00,3.0690,3.0695,3.0645,3.0645,18
2010-06-01,13:30:00,3.0640,3.0660,3.0620,3.0645,60
2010-06-01,13:35:00,3.0655,3.0690,3.0655,3.0685,36
2010-06-01,13:40:00,3.0685,3.0695,3.0680,3.0695,18
2010-06-01,13:45:00,3.0690,3.0690,3.0615,3.0630,79
2010-06-01,13:50:00,3.0630,3.0630,3.0580,3.0585,119
2010-06-01,13:55:00,3.0580,3.0610,3.0575,3.0590,49
2010-06-01,14:00:00,3.0600,3.0640,3.0600,3.0630,36
2010-06-01,14:05:00,3.0625,3.0650,3.0620,3.0625,34
2010-06-01,14:10:00,3.0630,3.0635,3.0595,3.0595,33
2010-06-01,14:15:00,3.0600,3.0620,3.0590,3.0590,27
2010-06-01,14:20:00,3.0590,3.0590,3.0530,3.0575,108
2010-06-01,14:25:00,3.0575,3.0585,3.0560,3.0585,26
2010-06-01,14:30:00,3.0580,3.0585,3.0545,3.0575,62
2010-06-01,14:35:00,3.0570,3.0590,3.0565,3.0590,42
2010-06-01,14:40:00,3.0600,3.0645,3.0600,3.0635,82
2010-06-01,14:45:00,3.0625,3.0635,3.0580,3.0590,37
2010-06-01,14:50:00,3.0590,3.0590,3.0550,3.0550,32
2010-06-01,14:55:00,3.0550,3.0565,3.0520,3.0565,70
2010-06-01,15:00:00,3.0565,3.0570,3.0455,3.0480,168
2010-06-01,15:05:00,3.0485,3.0490,3.0415,3.0440,120
2010-06-01,15:10:00,3.0425,3.0500,3.0420,3.0495,69
2010-06-01,15:15:00,3.0495,3.0495,3.0440,3.0460,175
2010-06-01,15:20:00,3.0470,3.0490,3.0450,3.0450,60
2010-06-01,15:25:00,3.0450,3.0455,3.0425,3.0440,112
2010-06-01,15:30:00,3.0435,3.0465,3.0435,3.0455,106
2010-06-01,15:35:00,3.0460,3.0530,3.0425,3.0510,154
2010-06-01,15:40:00,3.0505,3.0510,3.0450,3.0460,99
2010-06-01,15:45:00,3.0455,3.0455,3.0380,3.0380,168
2010-06-01,15:50:00,3.0385,3.0425,3.0365,3.0420,96
2010-06-01,15:55:00,3.0410,3.0500,3.0410,3.0495,94
2010-06-01,16:00:00,3.0490,3.0490,3.0420,3.0435,43
2010-06-01,16:05:00,3.0440,3.0470,3.0405,3.0470,46
2010-06-01,16:10:00,3.0470,3.0470,3.0435,3.0450,36
2010-06-01,16:15:00,3.0445,3.0460,3.0420,3.0430,32
2010-06-01,16:20:00,3.0435,3.0440,3.0370,3.0375,35
2010-06-01,16:25:00,3.0380,3.0390,3.0320,3.0330,94
2010-06-01,16:30:00,3.0335,3.0340,3.0255,3.0270,124
2010-06-01,16:35:00,3.0270,3.0270,3.0190,3.0245,202
2010-06-01,16:40:00,3.0250,3.0260,3.0215,3.0240,100
2010-06-01,16:45:00,3.0245,3.0250,3.0190,3.0190,65
2010-06-01,16:50:00,3.0195,3.0255,3.0185,3.0250,103
2010-06-01,16:55:00,3.0255,3.0260,3.0240,3.0260,31
2010-06-01,17:00:00,3.0265,3.0285,3.0260,3.0285,23
2010-06-01,17:05:00,3.0290,3.0290,3.0220,3.0285,131
2010-06-01,17:10:00,3.0290,3.0295,3.0275,3.0275,10
2010-06-01,17:15:00,3.0250,3.0285,3.0230,3.0285,74
2010-06-01,17:20:00,3.0255,3.0290,3.0255,3.0265,20
2010-06-01,17:25:00,3.0265,3.0270,3.0250,3.0255,43
2010-06-01,17:30:00,3.0260,3.0285,3.0250,3.0275,68
2010-06-01,17:35:00,3.0265,3.0275,3.0250,3.0270,24
2010-06-01,17:40:00,3.0265,3.0280,3.0250,3.0260,50
2010-06-01,17:45:00,3.0265,3.0285,3.0265,3.0285,23
2010-06-01,17:50:00,3.0270,3.0285,3.0240,3.0285,57
2010-06-01,17:55:00,3.0275,3.0285,3.0260,3.0270,22
2010-06-01,18:00:00,3.0260,3.0300,3.0240,3.0280,41
2010-06-01,18:05:00,3.0275,3.0295,3.0255,3.0290,84
2010-06-01,18:10:00,3.0285,3.0300,3.0285,3.0295,31
2010-06-01,18:15:00,3.0280,3.0290,3.0265,3.0280,12
2010-06-01,18:20:00,3.0280,3.0290,3.0270,3.0290,40
2010-06-01,18:25:00,3.0290,3.0290,3.0275,3.0275,8
2010-06-01,18:30:00,3.0290,3.0335,3.0290,3.0330,68
2010-06-01,18:35:00,3.0330,3.0370,3.0330,3.0360,89
2010-06-01,18:40:00,3.0360,3.0405,3.0360,3.0405,66
2010-06-01,18:45:00,3.0410,3.0430,3.0400,3.0430,47
2010-06-01,18:50:00,3.0430,3.0465,3.0420,3.0420,85
2010-06-01,18:55:00,3.0410,3.0435,3.0390,3.0400,88
2010-06-01,19:00:00,3.0400,3.0435,3.0395,3.0420,80
2010-06-01,19:05:00,3.0425,3.0440,3.0405,3.0420,31
2010-06-01,19:10:00,3.0415,3.0435,3.0360,3.0420,103
2010-06-01,19:15:00,3.0420,3.0450,3.0405,3.0430,98
2010-06-01,19:20:00,3.0425,3.0430,3.0330,3.0330,70
2010-06-01,19:25:00,3.0340,3.0360,3.0330,3.0350,52
2010-06-01,19:30:00,3.0355,3.0465,3.0355,3.0450,86
2010-06-01,19:35:00,3.0450,3.0480,3.0430,3.0465,166
2010-06-01,19:40:00,3.0470,3.0495,3.0445,3.0470,90
2010-06-01,19:45:00,3.0455,3.0480,3.0450,3.0450,45
2010-06-01,19:50:00,3.0440,3.0460,3.0430,3.0445,93
2010-06-01,19:55:00,3.0425,3.0430,3.0385,3.0385,57
2010-06-01,20:00:00,3.0380,3.0410,3.0380,3.0405,85
2010-06-01,20:05:00,3.0415,3.0490,3.0415,3.0485,227
2010-06-01,20:10:00,3.0465,3.0490,3.0400,3.0415,282
2010-06-01,20:15:00,3.0435,3.0465,3.0425,3.0465,87
2010-06-01,20:20:00,3.0455,3.0530,3.0455,3.0520,225
2010-06-01,20:25:00,3.0515,3.0525,3.0465,3.0525,97
2010-06-01,20:30:00,3.0525,3.0530,3.0500,3.0525,131
2010-06-01,20:35:00,3.0520,3.0550,3.0510,3.0545,157
2010-06-01,20:40:00,3.0545,3.0640,3.0545,3.0625,391
2010-06-01,20:45:00,3.0625,3.0630,3.0545,3.0545,367
2010-06-01,20:50:00,3.0545,3.0585,3.0535,3.0555,131
2010-06-01,20:55:00,3.0550,3.0585,3.0550,3.0585,42
2010-06-01,21:00:00,3.0590,3.0630,3.0585,3.0585,149
2010-06-01,21:05:00,3.0595,3.0595,3.0510,3.0510,137
2010-06-01,21:10:00,3.0530,3.0540,3.0490,3.0535,138
2010-06-01,21:15:00,3.0540,3.0615,3.0540,3.0615,118
2010-06-01,21:20:00,3.0610,3.0640,3.0575,3.0630,195
2010-06-01,21:25:00,3.0630,3.0640,3.0570,3.0575,81
2010-06-01,21:30:00,3.0575,3.0600,3.0500,3.0580,150
2010-06-01,21:35:00,3.0585,3.0615,3.0545,3.0610,235
2010-06-01,21:40:00,3.0615,3.0660,3.0540,3.0605,306
2010-06-01,21:45:00,3.0620,3.0675,3.0585,3.0615,379
2010-06-01,21:50:00,3.0615,3.0630,3.0550,3.0565,243
2010-06-01,21:55:00,3.0565,3.0650,3.0565,3.0645,144
2010-06-01,22:00:00,3.0645,3.0765,3.0645,3.0730,461
2010-06-01,22:05:00,3.0720,3.0750,3.0655,3.0660,317
2010-06-01,22:10:00,3.0665,3.0740,3.0665,3.0710,232
2010-06-01,22:15:00,3.0720,3.0800,3.0700,3.0760,338
2010-06-01,22:20:00,3.0760,3.0830,3.0755,3.0800,267
2010-06-01,22:25:00,3.0800,3.0895,3.0785,3.0880,566
2010-06-01,22:30:00,3.0890,3.0940,3.0865,3.0885,375
2010-06-01,22:35:00,3.0885,3.0935,3.0845,3.0845,254
2010-06-01,22:40:00,3.0840,3.0880,3.0815,3.0855,117
2010-06-01,22:45:00,3.0860,3.0885,3.0835,3.0870,111
2010-06-01,22:50:00,3.0875,3.0875,3.0835,3.0855,160
2010-06-01,22:55:00,3.0855,3.0855,3.0795,3.0805,214
2010-06-01,23:00:00,3.0800,3.0815,3.0735,3.0750,329
2010-06-01,23:05:00,3.0745,3.0750,3.0655,3.0705,308
2010-06-01,23:10:00,3.0700,3.0750,3.0690,3.0700,98
2010-06-01,23:15:00,3.0700,3.0740,3.0660,3.0680,392
2010-06-01,23:20:00,3.0680,3.0830,3.0680,3.0820,202
2010-06-01,23:25:00,3.0810,3.0855,3.0770,3.0810,167
2010-06-01,23:30:00,3.0810,3.0815,3.0725,3.0725,182
2010-06-01,23:35:00,3.0740,3.0745,3.0610,3.0640,439
2010-06-01,23:40:00,3.0635,3.0640,3.0480,3.0550,711
2010-06-01,23:45:00,3.0550,3.0575,3.0495,3.0570,222
2010-06-01,23:50:00,3.0570,3.0595,3.0530,3.0555,132
2010-06-01,23:55:00,3.0555,3.0570,3.0510,3.0560,251
2010-06-02,00:00:00,3.0555,3.0610,3.0545,3.0570,130
2010-06-02,00:05:00,3.0560,3.0585,3.0505,3.0540,131
2010-06-02,00:10:00,3.0525,3.0590,3.0515,3.0550,159
2010-06-02,00:15:00,3.0545,3.0605,3.0540,3.0595,166
2010-06-02,00:20:00,3.0600,3.0610,3.0580,3.0580,53
2010-06-02,00:25:00,3.0580,3.0615,3.0580,3.0595,118
2010-06-02,00:30:00,3.0595,3.0640,3.0585,3.0635,159
2010-06-02,00:35:00,3.0640,3.0675,3.0635,3.0655,73
2010-06-02,00:40:00,3.0660,3.0710,3.0645,3.0645,101
2010-06-02,00:45:00,3.0650,3.0685,3.0620,3.0680,126
2010-06-02,00:50:00,3.0680,3.0685,3.0590,3.0595,201
2010-06-02,00:55:00,3.0590,3.0650,3.0590,3.0650,247
2010-06-02,01:00:00,3.0655,3.0675,3.0635,3.0675,102
2010-06-02,01:05:00,3.0650,3.0695,3.0645,3.0655,96
2010-06-02,01:10:00,3.0675,3.0720,3.0665,3.0695,89
2010-06-02,01:15:00,3.0700,3.0760,3.0700,3.0750,111
2010-06-02,01:20:00,3.0750,3.0765,3.0630,3.0735,99
2010-06-02,01:25:00,3.0725,3.0750,3.0720,3.0735,35
2010-06-02,01:30:00,3.0740,3.0750,3.0715,3.0730,49
2010-06-02,01:35:00,3.0730,3.0755,3.0725,3.0750,15
2010-06-02,01:40:00,3.0760,3.0775,3.0740,3.0770,32
2010-06-02,01:45:00,3.0770,3.0795,3.0765,3.0780,80
2010-06-02,01:50:00,3.0790,3.0800,3.0755,3.0755,51
2010-06-02,01:55:00,3.0750,3.0755,3.0725,3.0730,71
2010-06-02,02:00:00,3.0725,3.0725,3.0625,3.0625,57
2010-06-02,02:05:00,3.0625,3.0680,3.0600,3.0600,79
2010-06-02,02:10:00,3.0600,3.0635,3.0600,3.0620,18
2010-06-02,02:15:00,3.0630,3.0635,3.0595,3.0615,49
2010-06-02,02:20:00,3.0625,3.0680,3.0590,3.0630,53
2010-06-02,02:25:00,3.0640,3.0665,3.0610,3.0645,17
2010-06-02,02:30:00,3.0695,3.0715,3.0695,3.0700,24
2010-06-02,02:35:00,3.0675,3.0675,3.0675,3.0675,1
2010-06-02,02:40:00,3.0630,3.0655,3.0625,3.0650,16
2010-06-02,02:45:00,3.0655,3.0690,3.0635,3.0690,12
2010-06-02,02:50:00,3.0685,3.0685,3.0610,3.0610,21
2010-06-02,02:55:00,3.0595,3.0665,3.0595,3.0600,10
2010-06-02,03:00:00,3.0635,3.0645,3.0610,3.0610,8
2010-06-02,03:05:00,3.0590,3.0590,3.0550,3.0555,8
2010-06-02,03:10:00,3.0580,3.0600,3.0550,3.0600,8
2010-06-02,03:15:00,3.0600,3.0625,3.0600,3.0605,18
2010-06-02,03:20:00,3.0590,3.0600,3.0525,3.0525,39
2010-06-02,03:25:00,3.0525,3.0545,3.0510,3.0520,29
2010-06-02,03:30:00,3.0630,3.0630,3.0540,3.0570,30
2010-06-02,03:35:00,3.0570,3.0600,3.0555,3.0555,15
2010-06-02,03:40:00,3.0580,3.0580,3.0515,3.0520,12
2010-06-02,03:45:00,3.0510,3.0535,3.0475,3.0480,56
2010-06-02,03:50:00,3.0475,3.0500,3.0470,3.0470,33
2010-06-02,03:55:00,3.0445,3.0470,3.0400,3.0420,61
2010-06-02,04:00:00,3.0425,3.0475,3.0415,3.0475,22
2010-06-02,04:05:00,3.0475,3.0475,3.0475,3.0475,18
2010-06-02,04:10:00,3.0450,3.0450,3.0435,3.0435,4
2010-06-02,04:15:00,3.0475,3.0485,3.0475,3.0485,4
2010-06-02,04:20:00,3.0490,3.0495,3.0490,3.0495,3
2010-06-02,04:25:00,3.0465,3.0465,3.0460,3.0460,2
2010-06-02,04:30:00,3.0465,3.0465,3.0460,3.0460,2
2010-06-02,04:35:00,3.0460,3.0460,3.0460,3.0460,11
2010-06-02,04:40:00,3.0455,3.0630,3.0410,3.0425,11
2010-06-02,04:45:00,3.0420,3.0420,3.0420,3.0420,1
2010-06-02,04:50:00,3.0415,3.0415,3.0410,3.0410,6
2010-06-02,04:55:00,3.0405,3.0420,3.0405,3.0410,7
2010-06-02,05:00:00,3.0405,3.0435,3.0400,3.0435,11
2010-06-02,05:05:00,3.0405,3.0405,3.0405,3.0405,1
2010-06-02,05:10:00,3.0415,3.0415,3.0400,3.0400,30
2010-06-02,05:15:00,3.0630,3.0630,3.0630,3.0630,1
2010-06-02,06:00:00,3.0400,3.0400,3.0305,3.0335,37
2010-06-02,06:05:00,3.0345,3.0345,3.0345,3.0345,3
2010-06-02,06:10:00,3.0355,3.0365,3.0355,3.0365,2
2010-06-02,06:15:00,3.0350,3.0350,3.0305,3.0310,12
2010-06-02,06:20:00,3.0315,3.0315,3.0315,3.0315,1
2010-06-02,06:25:00,3.0335,3.0365,3.0335,3.0365,4
2010-06-02,06:35:00,3.0355,3.0355,3.0355,3.0355,2
2010-06-02,06:45:00,3.0385,3.0400,3.0385,3.0400,6
2010-06-02,06:50:00,3.0400,3.0425,3.0400,3.0420,4
2010-06-02,06:55:00,3.0425,3.0435,3.0425,3.0435,4
2010-06-02,07:00:00,3.0445,3.0455,3.0430,3.0430,7
2010-06-02,07:05:00,3.0465,3.0475,3.0425,3.0425,4
2010-06-02,07:10:00,3.0465,3.0470,3.0465,3.0470,2
2010-06-02,07:15:00,3.0475,3.0475,3.0465,3.0465,3
2010-06-02,07:20:00,3.0500,3.0500,3.0455,3.0455,3
2010-06-02,07:25:00,3.0450,3.0450,3.0410,3.0410,5
2010-06-02,07:30:00,3.0405,3.0450,3.0405,3.0450,6
2010-06-02,07:50:00,3.0465,3.0465,3.0465,3.0465,3
2010-06-02,07:55:00,3.0475,3.0475,3.0475,3.0475,1
2010-06-02,08:00:00,3.0500,3.0560,3.0500,3.0510,30
2010-06-02,08:05:00,3.0480,3.0525,3.0480,3.0500,10
2010-06-02,08:10:00,3.0435,3.0440,3.0415,3.0435,11
2010-06-02,08:15:00,3.0415,3.0475,3.0410,3.0425,22
2010-06-02,08:20:00,3.0420,3.0450,3.0415,3.0415,11
2010-06-02,08:25:00,3.0440,3.0440,3.0440,3.0440,1
2010-06-02,08:30:00,3.0430,3.0450,3.0430,3.0445,4
2010-06-02,08:35:00,3.0450,3.0495,3.0450,3.0490,30
2010-06-02,08:40:00,3.0490,3.0510,3.0475,3.0510,15
2010-06-02,08:45:00,3.0500,3.0500,3.0500,3.0500,1
2010-06-02,08:50:00,3.0510,3.0555,3.0510,3.0550,30
2010-06-02,08:55:00,3.0550,3.0565,3.0540,3.0565,31
2010-06-02,09:00:00,3.0560,3.0560,3.0520,3.0545,24
2010-06-02,09:05:00,3.0535,3.0550,3.0475,3.0475,43
2010-06-02,09:10:00,3.0470,3.0470,3.0430,3.0465,46
2010-06-02,09:15:00,3.0450,3.0490,3.0450,3.0490,33
2010-06-02,09:20:00,3.0485,3.0500,3.0485,3.0495,29
2010-06-02,09:25:00,3.0495,3.0550,3.0495,3.0550,36
2010-06-02,09:30:00,3.0515,3.0575,3.0515,3.0565,57
2010-06-02,09:35:00,3.0540,3.0590,3.0515,3.0590,15
2010-06-02,09:40:00,3.0595,3.0625,3.0585,3.0615,49
2010-06-02,09:45:00,3.0610,3.0640,3.0605,3.0640,35
2010-06-02,09:50:00,3.0645,3.0650,3.0585,3.0585,38
2010-06-02,09:55:00,3.0575,3.0590,3.0575,3.0575,5
2010-06-02,10:00:00,3.0570,3.0570,3.0530,3.0530,10
2010-06-02,10:05:00,3.0520,3.0575,3.0515,3.0575,13
2010-06-02,10:10:00,3.0570,3.0585,3.0560,3.0580,17
2010-06-02,10:20:00,3.0610,3.0615,3.0610,3.0615,4
2010-06-02,10:25:00,3.0605,3.0620,3.0600,3.0605,11
2010-06-02,10:30:00,3.0610,3.0615,3.0600,3.0600,22
2010-06-02,10:35:00,3.0580,3.0580,3.0520,3.0520,24
2010-06-02,10:40:00,3.0535,3.0545,3.0520,3.0540,7
2010-06-02,10:45:00,3.0540,3.0540,3.0520,3.0520,5
2010-06-02,10:50:00,3.0520,3.0520,3.0500,3.0500,15
2010-06-02,10:55:00,3.0505,3.0505,3.0495,3.0495,6
2010-06-02,11:00:00,3.0480,3.0480,3.0400,3.0400,45
2010-06-02,11:05:00,3.0430,3.0450,3.0360,3.0360,39
2010-06-02,11:10:00,3.0365,3.0375,3.0265,3.0270,128
2010-06-02,11:15:00,3.0280,3.0280,3.0170,3.0195,176
2010-06-02,11:20:00,3.0195,3.0200,3.0150,3.0150,43
2010-06-02,11:25:00,3.0150,3.0170,3.0100,3.0125,116
2010-06-02,11:30:00,3.0125,3.0185,3.0105,3.0145,57
2010-06-02,11:35:00,3.0145,3.0150,3.0100,3.0100,91
2010-06-02,11:40:00,3.0100,3.0145,3.0085,3.0140,111
2010-06-02,11:45:00,3.0145,3.0160,3.0120,3.0155,46
2010-06-02,11:50:00,3.0125,3.0155,3.0125,3.0155,13
2010-06-02,11:55:00,3.0140,3.0145,3.0090,3.0110,30
2010-06-02,12:00:00,3.0110,3.0120,3.0100,3.0100,32
2010-06-02,12:05:00,3.0105,3.0105,3.0090,3.0100,34
2010-06-02,12:10:00,3.0100,3.0115,3.0070,3.0095,55
2010-06-02,12:15:00,3.0100,3.0140,3.0085,3.0085,25
2010-06-02,12:20:00,3.0090,3.0115,3.0085,3.0105,11
2010-06-02,12:25:00,3.0095,3.0120,3.0070,3.0100,31
2010-06-02,12:30:00,3.0100,3.0155,3.0100,3.0150,165
2010-06-02,12:35:00,3.0150,3.0160,3.0130,3.0145,66
2010-06-02,12:40:00,3.0145,3.0150,3.0125,3.0145,63
2010-06-02,12:45:00,3.0145,3.0145,3.0125,3.0130,119
2010-06-02,12:50:00,3.0125,3.0140,3.0115,3.0115,45
2010-06-02,12:55:00,3.0120,3.0135,3.0115,3.0130,18
2010-06-02,13:00:00,3.0125,3.0140,3.0120,3.0130,18
2010-06-02,13:05:00,3.0140,3.0155,3.0090,3.0095,101
2010-06-02,13:10:00,3.0095,3.0120,3.0085,3.0115,53
2010-06-02,13:15:00,3.0115,3.0120,3.0080,3.0080,43
2010-06-02,13:20:00,3.0100,3.0130,3.0100,3.0120,33
2010-06-02,13:25:00,3.0110,3.0110,3.0060,3.0110,50
2010-06-02,13:30:00,3.0100,3.0100,2.9920,2.9945,435
2010-06-02,13:35:00,2.9945,2.9945,2.9875,2.9920,185
2010-06-02,13:40:00,2.9920,2.9930,2.9900,2.9925,104
2010-06-02,13:45:00,2.9920,2.9950,2.9920,2.9940,67
2010-06-02,13:50:00,2.9950,2.9950,2.9865,2.9915,139
2010-06-02,13:55:00,2.9930,2.9945,2.9815,2.9830,133
2010-06-02,14:00:00,2.9825,2.9850,2.9800,2.9820,168
2010-06-02,14:05:00,2.9815,2.9890,2.9800,2.9890,110
2010-06-02,14:10:00,2.9890,2.9955,2.9890,2.9955,125
2010-06-02,14:15:00,2.9950,2.9975,2.9930,2.9960,184
2010-06-02,14:20:00,2.9945,3.0000,2.9945,3.0000,152
2010-06-02,14:25:00,2.9985,2.9985,2.9905,2.9915,81
2010-06-02,14:30:00,2.9915,2.9940,2.9895,2.9940,112
2010-06-02,14:35:00,2.9940,3.0025,2.9935,3.0020,220
2010-06-02,14:40:00,3.0015,3.0085,3.0000,3.0075,118
2010-06-02,14:45:00,3.0075,3.0090,2.9965,3.0005,88
2010-06-02,14:50:00,2.9995,3.0070,2.9995,3.0070,42
2010-06-02,14:55:00,3.0065,3.0100,3.0065,3.0100,90
2010-06-02,15:00:00,3.0095,3.0110,3.0080,3.0100,111
2010-06-02,15:05:00,3.0110,3.0115,3.0010,3.0055,131
2010-06-02,15:10:00,3.0050,3.0110,3.0040,3.0110,77
2010-06-02,15:15:00,3.0100,3.0150,3.0095,3.0140,115
2010-06-02,15:20:00,3.0150,3.0185,3.0150,3.0170,64
2010-06-02,15:25:00,3.0170,3.0170,3.0115,3.0155,54
2010-06-02,15:30:00,3.0155,3.0155,3.0090,3.0100,78
2010-06-02,15:35:00,3.0100,3.0100,3.0055,3.0075,96
2010-06-02,15:40:00,3.0070,3.0070,2.9980,3.0020,191
2010-06-02,15:45:00,3.0035,3.0095,3.0025,3.0030,105
2010-06-02,15:50:00,3.0030,3.0060,3.0000,3.0010,151
2010-06-02,15:55:00,3.0020,3.0030,2.9975,3.0010,79
2010-06-02,16:00:00,3.0005,3.0060,3.0000,3.0035,53
2010-06-02,16:05:00,3.0035,3.0045,3.0025,3.0045,12
2010-06-02,16:10:00,3.0040,3.0040,3.0005,3.0005,54
2010-06-02,16:15:00,3.0000,3.0030,2.9980,3.0025,49
2010-06-02,16:20:00,3.0020,3.0020,2.9915,2.9930,201
2010-06-02,16:25:00,2.9935,2.9935,2.9880,2.9910,129
2010-06-02,16:30:00,2.9905,2.9905,2.9830,2.9880,132
2010-06-02,16:35:00,2.9865,2.9870,2.9845,2.9850,47
2010-06-02,16:40:00,2.9855,2.9860,2.9830,2.9830,70
2010-06-02,16:45:00,2.9825,2.9830,2.9710,2.9720,284
2010-06-02,16:50:00,2.9720,2.9810,2.9705,2.9790,181
2010-06-02,16:55:00,2.9790,2.9810,2.9780,2.9790,117
2010-06-02,17:00:00,2.9800,2.9825,2.9800,2.9815,87
2010-06-02,17:05:00,2.9820,2.9925,2.9820,2.9920,133
2010-06-02,17:10:00,2.9915,2.9935,2.9885,2.9900,89
2010-06-02,17:15:00,2.9900,2.9900,2.9860,2.9900,58
2010-06-02,17:20:00,2.9900,2.9920,2.9875,2.9875,67
2010-06-02,17:25:00,2.9875,2.9900,2.9820,2.9850,79
2010-06-02,17:30:00,2.9860,2.9905,2.9850,2.9900,54
2010-06-02,17:35:00,2.9920,2.9955,2.9915,2.9950,78
2010-06-02,17:40:00,2.9950,2.9995,2.9950,2.9970,108
2010-06-02,17:45:00,2.9980,3.0045,2.9980,3.0010,90
2010-06-02,17:50:00,3.0010,3.0050,3.0000,3.0025,98
2010-06-02,17:55:00,3.0025,3.0035,2.9990,2.9990,52
2010-06-02,18:00:00,2.9990,3.0010,2.9965,3.0010,25
2010-06-02,18:05:00,3.0010,3.0015,2.9985,2.9985,9
2010-06-02,18:10:00,2.9995,3.0065,2.9995,3.0025,71
2010-06-02,18:15:00,3.0040,3.0055,3.0015,3.0050,138
2010-06-02,18:20:00,3.0060,3.0085,3.0045,3.0045,51
2010-06-02,18:25:00,3.0040,3.0060,3.0025,3.0030,44
2010-06-02,18:30:00,3.0040,3.0045,2.9995,3.0000,76
2010-06-02,18:35:00,3.0000,3.0030,2.9975,2.9985,45
2010-06-02,18:40:00,2.9995,3.0010,2.9980,3.0000,38
2010-06-02,18:45:00,2.9980,2.9990,2.9960,2.9970,41
2010-06-02,18:50:00,2.9990,3.0035,2.9990,3.0035,18
2010-06-02,18:55:00,3.0035,3.0060,3.0035,3.0050,23
2010-06-02,19:00:00,3.0060,3.0090,3.0055,3.0070,82
2010-06-02,19:05:00,3.0070,3.0090,3.0025,3.0075,48
2010-06-02,19:10:00,3.0060,3.0065,3.0005,3.0030,43
2010-06-02,19:15:00,3.0015,3.0060,3.0005,3.0035,25
2010-06-02,19:20:00,3.0035,3.0050,3.0020,3.0045,16
2010-06-02,19:25:00,3.0055,3.0065,3.0025,3.0050,61
2010-06-02,19:30:00,3.0045,3.0045,2.9980,3.0020,127
2010-06-02,19:35:00,3.0025,3.0040,3.0010,3.0010,67
2010-06-02,19:40:00,3.0035,3.0050,3.0020,3.0030,31
2010-06-02,19:45:00,3.0015,3.0030,2.9995,3.0025,56
2010-06-02,19:50:00,3.0020,3.0050,3.0010,3.0010,68
2010-06-02,19:55:00,3.0005,3.0085,3.0005,3.0070,94
2010-06-02,20:00:00,3.0070,3.0070,3.0035,3.0060,82
2010-06-02,20:05:00,3.0060,3.0075,3.0015,3.0015,117
2010-06-02,20:10:00,3.0015,3.0035,2.9960,2.9980,435
2010-06-02,20:15:00,2.9985,2.9990,2.9935,2.9950,338
2010-06-02,20:20:00,2.9950,2.9955,2.9890,2.9920,399
2010-06-02,20:25:00,2.9925,2.9930,2.9875,2.9900,303
2010-06-02,20:30:00,2.9905,2.9925,2.9805,2.9845,619
2010-06-02,20:35:00,2.9850,2.9900,2.9810,2.9890,210
2010-06-02,20:40:00,2.9870,2.9870,2.9790,2.9860,305
2010-06-02,20:45:00,2.9860,2.9910,2.9845,2.9900,167
2010-06-02,20:50:00,2.9905,2.9915,2.9885,2.9900,79
2010-06-02,20:55:00,2.9890,2.9890,2.9780,2.9795,298
2010-06-02,21:00:00,2.9800,2.9830,2.9760,2.9790,313
2010-06-02,21:05:00,2.9790,2.9870,2.9790,2.9840,464
2010-06-02,21:10:00,2.9840,2.9850,2.9800,2.9850,478
2010-06-02,21:15:00,2.9850,2.9865,2.9780,2.9850,410
2010-06-02,21:20:00,2.9845,2.9915,2.9845,2.9905,167
2010-06-02,21:25:00,2.9910,2.9945,2.9905,2.9910,229
2010-06-02,21:30:00,2.9920,2.9950,2.9875,2.9880,414
2010-06-02,21:35:00,2.9880,2.9945,2.9880,2.9910,262
2010-06-02,21:40:00,2.9900,2.9915,2.9805,2.9830,296
2010-06-02,21:45:00,2.9835,2.9920,2.9835,2.9890,328
2010-06-02,21:50:00,2.9880,2.9880,2.9805,2.9870,313
2010-06-02,21:55:00,2.9885,2.9920,2.9870,2.9905,176
2010-06-02,22:00:00,2.9910,2.9975,2.9840,2.9955,337
2010-06-02,22:05:00,2.9950,3.0065,2.9940,3.0065,445
2010-06-02,22:10:00,3.0060,3.0130,3.0025,3.0045,581
2010-06-02,22:15:00,3.0050,3.0060,2.9980,3.0000,448
2010-06-02,22:20:00,3.0000,3.0045,2.9990,3.0020,453
2010-06-02,22:25:00,3.0030,3.0070,2.9990,2.9990,160
2010-06-02,22:30:00,2.9985,3.0040,2.9980,3.0040,182
2010-06-02,22:35:00,3.0035,3.0145,3.0035,3.0110,339
2010-06-02,22:40:00,3.0110,3.0130,3.0035,3.0035,111
2010-06-02,22:45:00,3.0045,3.0055,2.9965,2.9990,214
2010-06-02,22:50:00,2.9985,3.0000,2.9935,2.9980,221
2010-06-02,22:55:00,2.9980,3.0030,2.9945,3.0010,162
2010-06-02,23:00:00,3.0000,3.0030,2.9965,3.0000,154
2010-06-02,23:05:00,3.0000,3.0125,2.9985,3.0115,243
2010-06-02,23:10:00,3.0105,3.0155,3.0105,3.0105,147
2010-06-02,23:15:00,3.0105,3.0120,3.0035,3.0085,148
2010-06-02,23:20:00,3.0080,3.0130,3.0080,3.0115,174
2010-06-02,23:25:00,3.0115,3.0220,3.0075,3.0095,368
2010-06-02,23:30:00,3.0100,3.0130,3.0090,3.0100,117
2010-06-02,23:35:00,3.0095,3.0215,3.0090,3.0145,225
2010-06-02,23:40:00,3.0150,3.0245,3.0130,3.0230,224
2010-06-02,23:45:00,3.0225,3.0240,3.0180,3.0205,135
2010-06-02,23:50:00,3.0205,3.0225,3.0150,3.0170,282
2010-06-02,23:55:00,3.0170,3.0270,3.0155,3.0265,247
2010-06-03,00:00:00,3.0265,3.0340,3.0255,3.0310,218
2010-06-03,00:05:00,3.0320,3.0405,3.0310,3.0365,464
2010-06-03,00:10:00,3.0365,3.0375,3.0310,3.0310,270
2010-06-03,00:15:00,3.0320,3.0335,3.0285,3.0310,130
2010-06-03,00:20:00,3.0310,3.0335,3.0290,3.0300,94
2010-06-03,00:25:00,3.0310,3.0350,3.0310,3.0340,102
2010-06-03,00:30:00,3.0335,3.0370,3.0320,3.0355,194
2010-06-03,00:35:00,3.0360,3.0365,3.0290,3.0320,130
2010-06-03,00:40:00,3.0320,3.0365,3.0315,3.0355,103
2010-06-03,00:45:00,3.0365,3.0400,3.0355,3.0380,259
2010-06-03,00:50:00,3.0390,3.0395,3.0345,3.0375,169
2010-06-03,00:55:00,3.0380,3.0420,3.0345,3.0420,372
2010-06-03,01:00:00,3.0420,3.0430,3.0390,3.0425,208
2010-06-03,01:05:00,3.0410,3.0415,3.0350,3.0350,59
2010-06-03,01:10:00,3.0345,3.0365,3.0340,3.0345,30
2010-06-03,01:15:00,3.0340,3.0405,3.0290,3.0300,165
2010-06-03,01:20:00,3.0295,3.0330,3.0270,3.0320,126
2010-06-03,01:25:00,3.0330,3.0335,3.0300,3.0325,38
2010-06-03,01:30:00,3.0330,3.0365,3.0330,3.0350,29
2010-06-03,01:35:00,3.0345,3.0345,3.0305,3.0330,20
2010-06-03,01:40:00,3.0320,3.0340,3.0315,3.0320,30
2010-06-03,01:45:00,3.0320,3.0340,3.0315,3.0320,25
2010-06-03,01:50:00,3.0330,3.0330,3.0275,3.0300,54
2010-06-03,01:55:00,3.0295,3.0295,3.0265,3.0270,62
2010-06-03,02:00:00,3.0280,3.0285,3.0235,3.0235,42
2010-06-03,02:05:00,3.0260,3.0280,3.0240,3.0280,26
2010-06-03,02:10:00,3.0265,3.0265,3.0220,3.0220,27
2010-06-03,02:15:00,3.0225,3.0225,3.0100,3.0150,73
2010-06-03,02:20:00,3.0140,3.0160,3.0125,3.0160,12
2010-06-03,02:25:00,3.0160,3.0250,3.0160,3.0250,15
2010-06-03,02:30:00,3.0210,3.0295,3.0210,3.0280,20
2010-06-03,02:35:00,3.0295,3.0310,3.0270,3.0310,30
2010-06-03,02:40:00,3.0310,3.0395,3.0310,3.0380,24
2010-06-03,02:45:00,3.0380,3.0450,3.0380,3.0420,63
2010-06-03,02:50:00,3.0420,3.0425,3.0400,3.0400,8
2010-06-03,02:55:00,3.0415,3.0420,3.0370,3.0375,16
2010-06-03,03:00:00,3.0380,3.0450,3.0370,3.0440,78
2010-06-03,03:05:00,3.0425,3.0485,3.0360,3.0485,64
2010-06-03,03:10:00,3.0475,3.0510,3.0475,3.0500,81
2010-06-03,03:15:00,3.0505,3.0545,3.0470,3.0510,66
2010-06-03,03:20:00,3.0530,3.0540,3.0490,3.0510,22
2010-06-03,03:25:00,3.0515,3.0515,3.0485,3.0500,20
2010-06-03,03:30:00,3.0405,3.0530,3.0405,3.0490,47
2010-06-03,03:35:00,3.0505,3.0525,3.0500,3.0525,9
2010-06-03,03:40:00,3.0525,3.0540,3.0515,3.0530,23
2010-06-03,03:45:00,3.0525,3.0525,3.0485,3.0505,16
2010-06-03,03:50:00,3.0505,3.0540,3.0505,3.0540,47
2010-06-03,03:55:00,3.0540,3.0595,3.0540,3.0595,97
2010-06-03,04:00:00,3.0580,3.0585,3.0555,3.0555,10
2010-06-03,04:05:00,3.0545,3.0545,3.0520,3.0520,10
2010-06-03,04:10:00,3.0540,3.0550,3.0540,3.0550,6
2010-06-03,04:15:00,3.0545,3.0580,3.0545,3.0580,10
2010-06-03,04:20:00,3.0580,3.0580,3.0555,3.0555,3
2010-06-03,04:25:00,3.0540,3.0570,3.0540,3.0570,2
2010-06-03,04:30:00,3.0580,3.0595,3.0580,3.0585,12
2010-06-03,04:35:00,3.0575,3.0575,3.0575,3.0575,1
2010-06-03,04:40:00,3.0575,3.0585,3.0570,3.0570,9
2010-06-03,04:45:00,3.0405,3.0405,3.0405,3.0405,1
2010-06-03,04:50:00,3.0585,3.0585,3.0585,3.0585,2
2010-06-03,04:55:00,3.0585,3.0585,3.0585,3.0585,21
2010-06-03,05:00:00,3.0595,3.0610,3.0595,3.0610,22
2010-06-03,05:10:00,3.0590,3.0645,3.0540,3.0645,31
2010-06-03,05:15:00,3.0405,3.0405,3.0405,3.0405,1
2010-06-03,06:00:00,3.0620,3.0845,3.0600,3.0845,50
2010-06-03,06:05:00,3.0740,3.0790,3.0710,3.0710,11
2010-06-03,06:10:00,3.0705,3.0725,3.0705,3.0725,2
2010-06-03,06:15:00,3.0720,3.0725,3.0720,3.0725,3
2010-06-03,06:20:00,3.0720,3.0720,3.0700,3.0705,7
2010-06-03,06:25:00,3.0710,3.0710,3.0645,3.0645,22
2010-06-03,06:30:00,3.0625,3.0630,3.0625,3.0630,2
2010-06-03,06:35:00,3.0680,3.0680,3.0635,3.0650,9
2010-06-03,06:40:00,3.0630,3.0630,3.0625,3.0625,3
2010-06-03,06:45:00,3.0625,3.0630,3.0625,3.0630,3
2010-06-03,06:50:00,3.0650,3.0690,3.0650,3.0690,3
2010-06-03,06:55:00,3.0670,3.0690,3.0640,3.0640,13
2010-06-03,07:00:00,3.0635,3.0635,3.0610,3.0610,5
2010-06-03,07:05:00,3.0640,3.0645,3.0625,3.0635,10
2010-06-03,07:10:00,3.0640,3.0640,3.0605,3.0605,9
2010-06-03,07:15:00,3.0605,3.0630,3.0605,3.0630,6
2010-06-03,07:20:00,3.0600,3.0600,3.0595,3.0595,2
2010-06-03,07:25:00,3.0570,3.0570,3.0565,3.0565,2
2010-06-03,07:30:00,3.0580,3.0590,3.0560,3.0590,13
2010-06-03,07:35:00,3.0580,3.0580,3.0580,3.0580,4
2010-06-03,07:40:00,3.0580,3.0580,3.0555,3.0555,4
2010-06-03,07:50:00,3.0560,3.0560,3.0545,3.0555,24
2010-06-03,07:55:00,3.0555,3.0560,3.0555,3.0560,5
2010-06-03,08:00:00,3.0535,3.0535,3.0455,3.0455,73
2010-06-03,08:05:00,3.0470,3.0505,3.0465,3.0495,28
2010-06-03,08:10:00,3.0495,3.0510,3.0490,3.0510,43
2010-06-03,08:15:00,3.0510,3.0545,3.0510,3.0530,47
2010-06-03,08:20:00,3.0540,3.0540,3.0530,3.0530,7
2010-06-03,08:25:00,3.0525,3.0525,3.0485,3.0485,18
2010-06-03,08:30:00,3.0475,3.0475,3.0455,3.0465,12
2010-06-03,08:35:00,3.0505,3.0505,3.0500,3.0500,4
2010-06-03,08:45:00,3.0500,3.0540,3.0500,3.0540,11
2010-06-03,08:50:00,3.0520,3.0545,3.0510,3.0540,38
2010-06-03,08:55:00,3.0540,3.0560,3.0530,3.0540,36
2010-06-03,09:00:00,3.0535,3.0595,3.0530,3.0595,27
2010-06-03,09:05:00,3.0600,3.0605,3.0550,3.0565,33
2010-06-03,09:10:00,3.0525,3.0530,3.0485,3.0500,42
2010-06-03,09:15:00,3.0505,3.0505,3.0490,3.0500,12
2010-06-03,09:20:00,3.0495,3.0500,3.0490,3.0500,12
2010-06-03,09:25:00,3.0480,3.0525,3.0465,3.0485,86
2010-06-03,09:30:00,3.0500,3.0500,3.0415,3.0445,40
2010-06-03,09:35:00,3.0450,3.0495,3.0430,3.0485,45
2010-06-03,09:40:00,3.0500,3.0505,3.0410,3.0435,67
2010-06-03,09:45:00,3.0435,3.0465,3.0435,3.0465,17
2010-06-03,09:50:00,3.0465,3.0470,3.0410,3.0410,31
2010-06-03,09:55:00,3.0405,3.0475,3.0405,3.0475,14
2010-06-03,10:00:00,3.0480,3.0550,3.0480,3.0510,129
2010-06-03,10:05:00,3.0505,3.0515,3.0505,3.0510,10
2010-06-03,10:10:00,3.0515,3.0515,3.0465,3.0470,21
2010-06-03,10:15:00,3.0475,3.0505,3.0470,3.0505,13
2010-06-03,10:20:00,3.0485,3.0500,3.0480,3.0500,5
2010-06-03,10:25:00,3.0495,3.0505,3.0480,3.0480,8
2010-06-03,10:30:00,3.0500,3.0500,3.0480,3.0480,4
2010-06-03,10:35:00,3.0470,3.0480,3.0465,3.0465,9
2010-06-03,10:40:00,3.0465,3.0465,3.0420,3.0420,15
2010-06-03,10:45:00,3.0420,3.0420,3.0370,3.0380,32
2010-06-03,10:50:00,3.0380,3.0395,3.0300,3.0335,89
2010-06-03,10:55:00,3.0335,3.0395,3.0330,3.0380,42
2010-06-03,11:00:00,3.0385,3.0385,3.0340,3.0360,25
2010-06-03,11:05:00,3.0325,3.0335,3.0320,3.0330,12
2010-06-03,11:10:00,3.0350,3.0420,3.0350,3.0420,20
2010-06-03,11:15:00,3.0420,3.0465,3.0415,3.0415,41
2010-06-03,11:20:00,3.0425,3.0490,3.0425,3.0485,29
2010-06-03,11:25:00,3.0485,3.0500,3.0460,3.0490,57
2010-06-03,11:30:00,3.0485,3.0495,3.0470,3.0485,16
2010-06-03,11:35:00,3.0470,3.0495,3.0470,3.0495,7
2010-06-03,11:40:00,3.0490,3.0490,3.0490,3.0490,3
2010-06-03,11:45:00,3.0490,3.0490,3.0485,3.0490,3
2010-06-03,11:50:00,3.0495,3.0495,3.0495,3.0495,1
2010-06-03,11:55:00,3.0495,3.0505,3.0475,3.0475,38
2010-06-03,12:05:00,3.0490,3.0490,3.0490,3.0490,1
2010-06-03,12:10:00,3.0500,3.0505,3.0500,3.0500,4
2010-06-03,12:15:00,3.0500,3.0500,3.0485,3.0485,6
2010-06-03,12:20:00,3.0480,3.0500,3.0480,3.0485,3
2010-06-03,12:25:00,3.0480,3.0505,3.0480,3.0480,12
2010-06-03,12:30:00,3.0495,3.0530,3.0495,3.0530,64
2010-06-03,12:35:00,3.0530,3.0555,3.0525,3.0545,61
2010-06-03,12:40:00,3.0545,3.0545,3.0540,3.0540,25
2010-06-03,12:45:00,3.0540,3.0540,3.0525,3.0525,12
2010-06-03,12:50:00,3.0520,3.0520,3.0475,3.0475,29
2010-06-03,12:55:00,3.0475,3.0480,3.0465,3.0470,41
2010-06-03,13:00:00,3.0465,3.0475,3.0440,3.0450,19
2010-06-03,13:05:00,3.0450,3.0465,3.0450,3.0460,10
2010-06-03,13:10:00,3.0470,3.0520,3.0470,3.0520,20
2010-06-03,13:15:00,3.0535,3.0550,3.0535,3.0550,13
2010-06-03,13:20:00,3.0550,3.0565,3.0545,3.0560,54
2010-06-03,13:25:00,3.0555,3.0555,3.0525,3.0525,20
2010-06-03,13:30:00,3.0520,3.0545,3.0520,3.0530,43
2010-06-03,13:35:00,3.0530,3.0555,3.0530,3.0545,22
2010-06-03,13:40:00,3.0525,3.0525,3.0510,3.0510,40
2010-06-03,13:45:00,3.0510,3.0510,3.0475,3.0490,32
2010-06-03,13:50:00,3.0490,3.0500,3.0485,3.0500,13
2010-06-03,13:55:00,3.0515,3.0555,3.0515,3.0535,38
2010-06-03,14:00:00,3.0550,3.0575,3.0540,3.0550,42
2010-06-03,14:05:00,3.0545,3.0545,3.0515,3.0540,18
2010-06-03,14:10:00,3.0550,3.0575,3.0525,3.0575,50
2010-06-03,14:15:00,3.0580,3.0585,3.0570,3.0580,24
2010-06-03,14:20:00,3.0575,3.0575,3.0500,3.0515,52
2010-06-03,14:25:00,3.0520,3.0560,3.0510,3.0545,71
2010-06-03,14:30:00,3.0565,3.0570,3.0535,3.0535,30
2010-06-03,14:35:00,3.0530,3.0535,3.0480,3.0500,47
2010-06-03,14:40:00,3.0505,3.0545,3.0505,3.0545,36
2010-06-03,14:45:00,3.0565,3.0570,3.0535,3.0535,27
2010-06-03,14:50:00,3.0530,3.0530,3.0485,3.0510,16
2010-06-03,14:55:00,3.0510,3.0520,3.0500,3.0520,12
2010-06-03,15:00:00,3.0530,3.0650,3.0530,3.0650,130
2010-06-03,15:05:00,3.0645,3.0645,3.0600,3.0610,44
2010-06-03,15:10:00,3.0620,3.0630,3.0545,3.0545,53
2010-06-03,15:15:00,3.0550,3.0560,3.0515,3.0515,57
2010-06-03,15:20:00,3.0525,3.0530,3.0475,3.0515,54
2010-06-03,15:25:00,3.0505,3.0505,3.0460,3.0465,43
2010-06-03,15:30:00,3.0470,3.0485,3.0440,3.0485,88
2010-06-03,15:35:00,3.0470,3.0470,3.0445,3.0445,42
2010-06-03,15:40:00,3.0455,3.0470,3.0450,3.0465,43
2010-06-03,15:45:00,3.0465,3.0505,3.0460,3.0505,44
2010-06-03,15:50:00,3.0500,3.0505,3.0490,3.0490,21
2010-06-03,15:55:00,3.0495,3.0525,3.0495,3.0525,54
2010-06-03,16:00:00,3.0535,3.0540,3.0510,3.0525,44
2010-06-03,16:05:00,3.0515,3.0570,3.0510,3.0570,34
2010-06-03,16:10:00,3.0565,3.0590,3.0540,3.0540,35
2010-06-03,16:15:00,3.0550,3.0575,3.0550,3.0560,43
2010-06-03,16:20:00,3.0560,3.0595,3.0555,3.0595,88
2010-06-03,16:25:00,3.0595,3.0595,3.0570,3.0570,75
2010-06-03,16:30:00,3.0575,3.0585,3.0550,3.0560,83
2010-06-03,16:35:00,3.0565,3.0565,3.0530,3.0530,30
2010-06-03,16:40:00,3.0540,3.0555,3.0535,3.0550,27
2010-06-03,16:45:00,3.0555,3.0570,3.0545,3.0570,46
2010-06-03,16:50:00,3.0560,3.0560,3.0490,3.0490,85
2010-06-03,16:55:00,3.0495,3.0500,3.0490,3.0490,40
2010-06-03,17:00:00,3.0490,3.0530,3.0480,3.0505,30
2010-06-03,17:05:00,3.0510,3.0520,3.0470,3.0475,13
2010-06-03,17:10:00,3.0480,3.0490,3.0440,3.0440,44
2010-06-03,17:15:00,3.0440,3.0465,3.0425,3.0460,47
2010-06-03,17:20:00,3.0470,3.0495,3.0430,3.0480,73
2010-06-03,17:25:00,3.0465,3.0470,3.0435,3.0440,35
2010-06-03,17:30:00,3.0455,3.0495,3.0445,3.0490,58
2010-06-03,17:35:00,3.0495,3.0505,3.0470,3.0500,32
2010-06-03,17:40:00,3.0500,3.0500,3.0475,3.0475,2
2010-06-03,17:45:00,3.0480,3.0480,3.0455,3.0480,24
2010-06-03,17:50:00,3.0485,3.0485,3.0480,3.0485,19
2010-06-03,17:55:00,3.0490,3.0500,3.0470,3.0475,15
2010-06-03,18:00:00,3.0480,3.0480,3.0425,3.0425,79
2010-06-03,18:05:00,3.0430,3.0430,3.0355,3.0380,105
2010-06-03,18:10:00,3.0370,3.0370,3.0355,3.0355,54
2010-06-03,18:15:00,3.0355,3.0355,3.0260,3.0285,107
2010-06-03,18:20:00,3.0275,3.0290,3.0260,3.0280,62
2010-06-03,18:25:00,3.0275,3.0305,3.0275,3.0285,27
2010-06-03,18:30:00,3.0290,3.0300,3.0275,3.0290,52
2010-06-03,18:35:00,3.0300,3.0315,3.0280,3.0305,52
2010-06-03,18:40:00,3.0305,3.0325,3.0295,3.0320,58
2010-06-03,18:45:00,3.0330,3.0330,3.0300,3.0325,44
2010-06-03,18:50:00,3.0325,3.0325,3.0305,3.0310,9
2010-06-03,18:55:00,3.0290,3.0290,3.0210,3.0210,93
2010-06-03,19:00:00,3.0205,3.0235,3.0200,3.0230,123
2010-06-03,19:05:00,3.0225,3.0225,3.0155,3.0180,131
2010-06-03,19:10:00,3.0180,3.0210,3.0160,3.0210,122
2010-06-03,19:15:00,3.0215,3.0245,3.0210,3.0225,48
2010-06-03,19:20:00,3.0235,3.0240,3.0200,3.0210,26
2010-06-03,19:25:00,3.0200,3.0210,3.0115,3.0160,121
2010-06-03,19:30:00,3.0145,3.0185,3.0085,3.0180,127
2010-06-03,19:35:00,3.0180,3.0180,3.0100,3.0140,114
2010-06-03,19:40:00,3.0145,3.0160,3.0100,3.0110,160
2010-06-03,19:45:00,3.0100,3.0150,3.0085,3.0150,91
2010-06-03,19:50:00,3.0145,3.0150,3.0130,3.0150,51
2010-06-03,19:55:00,3.0140,3.0140,3.0105,3.0105,68
2010-06-03,20:00:00,3.0110,3.0110,3.0040,3.0080,133
2010-06-03,20:05:00,3.0100,3.0155,3.0095,3.0155,119
2010-06-03,20:10:00,3.0155,3.0185,3.0120,3.0150,302
2010-06-03,20:15:00,3.0145,3.0155,3.0050,3.0085,209
2010-06-03,20:20:00,3.0085,3.0115,3.0020,3.0020,166
2010-06-03,20:25:00,3.0030,3.0080,3.0030,3.0070,135
2010-06-03,20:30:00,3.0075,3.0110,2.9990,3.0070,356
2010-06-03,20:35:00,3.0070,3.0090,3.0025,3.0025,158
2010-06-03,20:40:00,3.0015,3.0070,3.0015,3.0070,94
2010-06-03,20:45:00,3.0060,3.0135,3.0055,3.0115,218
2010-06-03,20:50:00,3.0115,3.0150,3.0110,3.0135,149
2010-06-03,20:55:00,3.0135,3.0150,3.0055,3.0085,127
2010-06-03,21:00:00,3.0080,3.0080,3.0020,3.0055,167
2010-06-03,21:05:00,3.0055,3.0070,3.0005,3.0025,173
2010-06-03,21:10:00,3.0025,3.0035,2.9950,2.9995,416
2010-06-03,21:15:00,2.9990,3.0035,2.9920,3.0030,418
2010-06-03,21:20:00,3.0015,3.0030,2.9960,3.0005,174
2010-06-03,21:25:00,3.0010,3.0020,2.9990,3.0005,39
2010-06-03,21:30:00,3.0010,3.0055,3.0005,3.0035,396
2010-06-03,21:35:00,3.0035,3.0040,2.9990,3.0020,304
2010-06-03,21:40:00,3.0015,3.0035,2.9980,2.9995,204
2010-06-03,21:45:00,3.0000,3.0055,3.0000,3.0050,167
2010-06-03,21:50:00,3.0050,3.0090,3.0005,3.0070,244
2010-06-03,21:55:00,3.0075,3.0100,3.0060,3.0065,144
2010-06-03,22:00:00,3.0060,3.0060,2.9880,2.9890,501
2010-06-03,22:05:00,2.9885,2.9890,2.9795,2.9870,1097
2010-06-03,22:10:00,2.9885,2.9900,2.9805,2.9825,408
2010-06-03,22:15:00,2.9815,2.9820,2.9695,2.9755,1264
2010-06-03,22:20:00,2.9760,2.9760,2.9660,2.9670,576
2010-06-03,22:25:00,2.9670,2.9735,2.9665,2.9715,331
2010-06-03,22:30:00,2.9710,2.9715,2.9630,2.9635,346
2010-06-03,22:35:00,2.9635,2.9650,2.9300,2.9410,1649
2010-06-03,22:40:00,2.9405,2.9460,2.9330,2.9425,784
2010-06-03,22:45:00,2.9430,2.9520,2.9425,2.9520,364
2010-06-03,22:50:00,2.9505,2.9545,2.9490,2.9540,275
2010-06-03,22:55:00,2.9535,2.9595,2.9505,2.9580,356
2010-06-03,23:00:00,2.9580,2.9645,2.9545,2.9575,563
2010-06-03,23:05:00,2.9585,2.9660,2.9580,2.9590,547
2010-06-03,23:10:00,2.9595,2.9605,2.9490,2.9505,288
2010-06-03,23:15:00,2.9500,2.9530,2.9400,2.9420,314
2010-06-03,23:20:00,2.9420,2.9455,2.9310,2.9395,404
2010-06-03,23:25:00,2.9395,2.9460,2.9325,2.9375,335
2010-06-03,23:30:00,2.9370,2.9425,2.9270,2.9425,809
2010-06-03,23:35:00,2.9430,2.9440,2.9380,2.9430,493
2010-06-03,23:40:00,2.9435,2.9435,2.9325,2.9425,295
2010-06-03,23:45:00,2.9410,2.9485,2.9405,2.9485,216
2010-06-03,23:50:00,2.9480,2.9590,2.9450,2.9550,422
2010-06-03,23:55:00,2.9545,2.9545,2.9475,2.9520,286
2010-06-04,00:00:00,2.9520,2.9535,2.9435,2.9455,187
2010-06-04,00:05:00,2.9470,2.9495,2.9425,2.9495,153
2010-06-04,00:10:00,2.9500,2.9535,2.9470,2.9485,189
2010-06-04,00:15:00,2.9480,2.9490,2.9395,2.9420,277
2010-06-04,00:20:00,2.9415,2.9430,2.9320,2.9340,431
2010-06-04,00:25:00,2.9340,2.9395,2.9320,2.9380,246
2010-06-04,00:30:00,2.9370,2.9400,2.9255,2.9315,519
2010-06-04,00:35:00,2.9335,2.9385,2.9330,2.9370,169
2010-06-04,00:40:00,2.9355,2.9405,2.9350,2.9405,174
2010-06-04,00:45:00,2.9405,2.9490,2.9400,2.9440,268
2010-06-04,00:50:00,2.9440,2.9465,2.9415,2.9440,220
2010-06-04,00:55:00,2.9435,2.9495,2.9420,2.9480,396
2010-06-04,01:00:00,2.9485,2.9495,2.9455,2.9495,142
2010-06-04,01:05:00,2.9490,2.9515,2.9475,2.9495,111
2010-06-04,01:10:00,2.9495,2.9500,2.9460,2.9460,39
2010-06-04,01:15:00,2.9455,2.9475,2.9410,2.9425,94
2010-06-04,01:20:00,2.9425,2.9445,2.9420,2.9420,26
2010-06-04,01:25:00,2.9425,2.9440,2.9380,2.9410,113
2010-06-04,01:30:00,2.9420,2.9475,2.9420,2.9470,50
2010-06-04,01:35:00,2.9465,2.9475,2.9440,2.9475,47
2010-06-04,01:40:00,2.9480,2.9500,2.9480,2.9500,40
2010-06-04,01:45:00,2.9495,2.9500,2.9480,2.9490,41
2010-06-04,01:50:00,2.9490,2.9500,2.9490,2.9500,43
2010-06-04,01:55:00,2.9500,2.9500,2.9470,2.9470,86
2010-06-04,02:00:00,2.9470,2.9480,2.9455,2.9460,15
2010-06-04,02:05:00,2.9470,2.9490,2.9455,2.9490,13
2010-06-04,02:10:00,2.9485,2.9595,2.9485,2.9585,77
2010-06-04,02:15:00,2.9575,2.9590,2.9560,2.9580,50
2010-06-04,02:20:00,2.9585,2.9610,2.9570,2.9580,35
2010-06-04,02:25:00,2.9600,2.9610,2.9565,2.9595,29
2010-06-04,02:30:00,2.9590,2.9600,2.9575,2.9575,13
2010-06-04,02:35:00,2.9575,2.9645,2.9570,2.9620,101
2010-06-04,02:40:00,2.9600,2.9635,2.9560,2.9625,40
2010-06-04,02:45:00,2.9630,2.9635,2.9560,2.9560,14
2010-06-04,02:50:00,2.9605,2.9615,2.9585,2.9585,8
2010-06-04,02:55:00,2.9575,2.9600,2.9560,2.9600,10
2010-06-04,03:00:00,2.9605,2.9645,2.9585,2.9600,22
2010-06-04,03:05:00,2.9585,2.9585,2.9535,2.9535,8
2010-06-04,03:10:00,2.9565,2.9585,2.9535,2.9535,7
2010-06-04,03:15:00,2.9515,2.9515,2.9460,2.9505,31
2010-06-04,03:20:00,2.9480,2.9520,2.9480,2.9520,15
2010-06-04,03:25:00,2.9510,2.9595,2.9510,2.9595,13
2010-06-04,03:30:00,2.9465,2.9590,2.9465,2.9535,15
2010-06-04,03:35:00,2.9505,2.9560,2.9505,2.9560,17
2010-06-04,03:40:00,2.9575,2.9600,2.9575,2.9595,17
2010-06-04,03:45:00,2.9590,2.9600,2.9540,2.9540,21
2010-06-04,03:50:00,2.9550,2.9580,2.9550,2.9560,18
2010-06-04,03:55:00,2.9570,2.9590,2.9570,2.9580,29
2010-06-04,04:00:00,2.9585,2.9600,2.9585,2.9585,9
2010-06-04,04:05:00,2.9600,2.9625,2.9585,2.9625,44
2010-06-04,04:10:00,2.9625,2.9625,2.9605,2.9605,35
2010-06-04,04:15:00,2.9610,2.9610,2.9450,2.9555,82
2010-06-04,04:20:00,2.9535,2.9535,2.9535,2.9535,1
2010-06-04,04:25:00,2.9545,2.9545,2.9525,2.9525,7
2010-06-04,04:30:00,2.9525,2.9525,2.9525,2.9525,1
2010-06-04,04:35:00,2.9525,2.9565,2.9525,2.9565,3
2010-06-04,04:40:00,2.9565,2.9570,2.9465,2.9465,4
2010-06-04,04:45:00,2.9575,2.9585,2.9575,2.9585,5
2010-06-04,04:50:00,2.9545,2.9580,2.9545,2.9580,4
2010-06-04,04:55:00,2.9585,2.9640,2.9575,2.9575,18
2010-06-04,05:00:00,2.9600,2.9600,2.9600,2.9600,2
2010-06-04,05:05:00,2.9550,2.9550,2.9550,2.9550,1
2010-06-04,05:10:00,2.9600,2.9600,2.9550,2.9595,14
2010-06-04,05:15:00,2.9465,2.9465,2.9465,2.9465,1
2010-06-04,06:00:00,2.9505,2.9550,2.9505,2.9550,8
2010-06-04,06:05:00,2.9605,2.9610,2.9570,2.9570,4
2010-06-04,06:10:00,2.9565,2.9565,2.9565,2.9565,1
2010-06-04,06:15:00,2.9560,2.9560,2.9560,2.9560,2
2010-06-04,06:20:00,2.9550,2.9550,2.9540,2.9545,6
2010-06-04,06:25:00,2.9550,2.9575,2.9550,2.9575,8
2010-06-04,06:40:00,2.9570,2.9570,2.9570,2.9570,1
2010-06-04,06:50:00,2.9550,2.9570,2.9550,2.9570,2
2010-06-04,06:55:00,2.9550,2.9550,2.9550,2.9550,1
2010-06-04,07:00:00,2.9575,2.9675,2.9575,2.9675,19
2010-06-04,07:05:00,2.9670,2.9680,2.9670,2.9680,3
2010-06-04,07:10:00,2.9685,2.9690,2.9685,2.9690,3
2010-06-04,07:15:00,2.9675,2.9690,2.9660,2.9690,9
2010-06-04,07:20:00,2.9680,2.9680,2.9645,2.9645,2
2010-06-04,07:30:00,2.9660,2.9660,2.9650,2.9650,2
2010-06-04,07:35:00,2.9650,2.9650,2.9600,2.9600,11
2010-06-04,07:40:00,2.9575,2.9640,2.9550,2.9605,12
2010-06-04,07:50:00,2.9590,2.9590,2.9590,2.9590,3
2010-06-04,07:55:00,2.9650,2.9660,2.9650,2.9660,7
2010-06-04,08:00:00,2.9630,2.9630,2.9625,2.9625,6
2010-06-04,08:05:00,2.9625,2.9665,2.9625,2.9665,4
2010-06-04,08:10:00,2.9665,2.9690,2.9665,2.9670,34
2010-06-04,08:15:00,2.9690,2.9690,2.9635,2.9665,10
2010-06-04,08:20:00,2.9660,2.9685,2.9620,2.9650,24
2010-06-04,08:25:00,2.9680,2.9685,2.9640,2.9640,7
2010-06-04,08:30:00,2.9660,2.9685,2.9660,2.9680,7
2010-06-04,08:35:00,2.9650,2.9650,2.9640,2.9640,2
2010-06-04,08:40:00,2.9630,2.9630,2.9575,2.9595,10
2010-06-04,08:45:00,2.9560,2.9560,2.9520,2.9545,22
2010-06-04,08:50:00,2.9545,2.9605,2.9515,2.9550,38
2010-06-04,08:55:00,2.9530,2.9595,2.9510,2.9540,22
2010-06-04,09:00:00,2.9595,2.9665,2.9560,2.9605,119
2010-06-04,09:05:00,2.9615,2.9700,2.9610,2.9675,41
2010-06-04,09:10:00,2.9695,2.9725,2.9670,2.9710,92
2010-06-04,09:15:00,2.9700,2.9735,2.9690,2.9720,56
2010-06-04,09:20:00,2.9725,2.9740,2.9675,2.9740,23
2010-06-04,09:25:00,2.9740,2.9740,2.9660,2.9695,29
2010-06-04,09:30:00,2.9695,2.9745,2.9695,2.9710,23
2010-06-04,09:35:00,2.9735,2.9800,2.9720,2.9800,226
2010-06-04,09:40:00,2.9790,2.9850,2.9740,2.9755,109
2010-06-04,09:45:00,2.9750,2.9780,2.9720,2.9740,49
2010-06-04,09:50:00,2.9745,2.9745,2.9665,2.9700,45
2010-06-04,09:55:00,2.9705,2.9705,2.9690,2.9690,27
2010-06-04,10:00:00,2.9700,2.9700,2.9675,2.9685,21
2010-06-04,10:05:00,2.9665,2.9680,2.9610,2.9630,22
2010-06-04,10:10:00,2.9635,2.9690,2.9630,2.9670,38
2010-06-04,10:15:00,2.9660,2.9670,2.9640,2.9670,5
2010-06-04,10:20:00,2.9670,2.9670,2.9665,2.9665,2
2010-06-04,10:30:00,2.9670,2.9740,2.9670,2.9725,30
2010-06-04,10:35:00,2.9730,2.9750,2.9730,2.9750,7
2010-06-04,10:40:00,2.9735,2.9735,2.9670,2.9700,20
2010-06-04,10:45:00,2.9695,2.9695,2.9605,2.9650,22
2010-06-04,10:50:00,2.9665,2.9715,2.9630,2.9630,26
2010-06-04,10:55:00,2.9630,2.9640,2.9540,2.9610,78
2010-06-04,11:00:00,2.9640,2.9685,2.9640,2.9685,11
2010-06-04,11:05:00,2.9705,2.9715,2.9705,2.9715,5
2010-06-04,11:10:00,2.9730,2.9755,2.9685,2.9715,19
2010-06-04,11:15:00,2.9700,2.9725,2.9700,2.9725,9
2010-06-04,11:20:00,2.9740,2.9740,2.9660,2.9710,12
2010-06-04,11:25:00,2.9675,2.9685,2.9670,2.9685,4
2010-06-04,11:30:00,2.9675,2.9710,2.9645,2.9645,9
2010-06-04,11:35:00,2.9685,2.9700,2.9685,2.9700,12
2010-06-04,11:40:00,2.9700,2.9700,2.9665,2.9665,9
2010-06-04,11:45:00,2.9665,2.9665,2.9665,2.9665,11
2010-06-04,11:50:00,2.9640,2.9645,2.9640,2.9645,2
2010-06-04,11:55:00,2.9620,2.9620,2.9605,2.9605,7
2010-06-04,12:00:00,2.9600,2.9600,2.9525,2.9525,40
2010-06-04,12:05:00,2.9545,2.9550,2.9535,2.9535,11
2010-06-04,12:10:00,2.9550,2.9550,2.9545,2.9545,5
2010-06-04,12:15:00,2.9545,2.9575,2.9535,2.9570,8
2010-06-04,12:20:00,2.9575,2.9605,2.9575,2.9605,13
2010-06-04,12:25:00,2.9580,2.9610,2.9575,2.9575,8
2010-06-04,12:30:00,2.9580,2.9645,2.9580,2.9610,28
2010-06-04,12:35:00,2.9605,2.9605,2.9580,2.9580,23
2010-06-04,12:40:00,2.9575,2.9580,2.9565,2.9570,25
2010-06-04,12:45:00,2.9570,2.9585,2.9560,2.9565,24
2010-06-04,12:50:00,2.9565,2.9580,2.9560,2.9580,22
2010-06-04,12:55:00,2.9570,2.9570,2.9540,2.9540,29
2010-06-04,13:00:00,2.9535,2.9555,2.9515,2.9545,66
2010-06-04,13:05:00,2.9545,2.9545,2.9525,2.9525,30
2010-06-04,13:10:00,2.9530,2.9530,2.9500,2.9515,52
2010-06-04,13:15:00,2.9510,2.9540,2.9510,2.9535,17
2010-06-04,13:20:00,2.9540,2.9540,2.9525,2.9540,24
2010-06-04,13:25:00,2.9545,2.9560,2.9525,2.9530,37
2010-06-04,13:30:00,2.9525,2.9565,2.9515,2.9535,78
2010-06-04,13:35:00,2.9530,2.9530,2.9440,2.9440,105
2010-06-04,13:40:00,2.9435,2.9475,2.9420,2.9475,47
2010-06-04,13:45:00,2.9480,2.9525,2.9465,2.9525,52
2010-06-04,13:50:00,2.9525,2.9525,2.9490,2.9505,24
2010-06-04,13:55:00,2.9500,2.9525,2.9485,2.9525,60
2010-06-04,14:00:00,2.9530,2.9590,2.9525,2.9590,49
2010-06-04,14:05:00,2.9580,2.9600,2.9550,2.9560,20
2010-06-04,14:10:00,2.9575,2.9590,2.9555,2.9585,19
2010-06-04,14:15:00,2.9585,2.9590,2.9580,2.9580,11
2010-06-04,14:20:00,2.9570,2.9570,2.9550,2.9550,12
2010-06-04,14:25:00,2.9580,2.9600,2.9575,2.9595,23
2010-06-04,14:30:00,2.9600,2.9660,2.9590,2.9615,47
2010-06-04,14:35:00,2.9615,2.9660,2.9615,2.9660,39
2010-06-04,14:40:00,2.9665,2.9675,2.9640,2.9675,54
2010-06-04,14:45:00,2.9670,2.9715,2.9670,2.9685,53
2010-06-04,14:50:00,2.9675,2.9675,2.9580,2.9585,101
2010-06-04,14:55:00,2.9585,2.9650,2.9580,2.9645,49
2010-06-04,15:00:00,2.9640,2.9700,2.9640,2.9695,58
2010-06-04,15:05:00,2.9690,2.9700,2.9665,2.9700,81
2010-06-04,15:10:00,2.9675,2.9700,2.9665,2.9700,55
2010-06-04,15:15:00,2.9700,2.9705,2.9670,2.9670,35
2010-06-04,15:20:00,2.9670,2.9680,2.9645,2.9650,47
2010-06-04,15:25:00,2.9635,2.9635,2.9585,2.9630,27
2010-06-04,15:30:00,2.9600,2.9625,2.9595,2.9600,25
2010-06-04,15:35:00,2.9620,2.9625,2.9595,2.9595,24
2010-06-04,15:40:00,2.9605,2.9620,2.9595,2.9605,31
2010-06-04,15:45:00,2.9610,2.9615,2.9595,2.9600,45
2010-06-04,15:50:00,2.9610,2.9615,2.9595,2.9595,15
2010-06-04,15:55:00,2.9595,2.9625,2.9590,2.9610,24
2010-06-04,16:00:00,2.9625,2.9680,2.9625,2.9675,38
2010-06-04,16:05:00,2.9680,2.9735,2.9680,2.9720,39
2010-06-04,16:10:00,2.9720,2.9725,2.9700,2.9715,53
2010-06-04,16:15:00,2.9715,2.9720,2.9700,2.9710,58
2010-06-04,16:20:00,2.9705,2.9740,2.9700,2.9700,79
2010-06-04,16:25:00,2.9700,2.9740,2.9700,2.9740,58
2010-06-04,16:30:00,2.9730,2.9760,2.9725,2.9760,59
2010-06-04,16:35:00,2.9765,2.9835,2.9765,2.9835,98
2010-06-04,16:40:00,2.9845,2.9920,2.9830,2.9905,108
2010-06-04,16:45:00,2.9900,2.9905,2.9825,2.9835,85
2010-06-04,16:50:00,2.9840,2.9850,2.9835,2.9840,30
2010-06-04,16:55:00,2.9850,2.9870,2.9835,2.9835,60
2010-06-04,17:00:00,2.9830,2.9855,2.9825,2.9855,68
2010-06-04,17:05:00,2.9860,2.9870,2.9835,2.9855,49
2010-06-04,17:10:00,2.9845,2.9865,2.9840,2.9865,80
2010-06-04,17:15:00,2.9885,2.9890,2.9850,2.9850,37
2010-06-04,17:20:00,2.9845,2.9845,2.9765,2.9780,44
2010-06-04,17:25:00,2.9780,2.9800,2.9775,2.9800,14
2010-06-04,17:30:00,2.9795,2.9820,2.9795,2.9805,12
2010-06-04,17:35:00,2.9800,2.9815,2.9800,2.9805,10
2010-06-04,17:40:00,2.9795,2.9805,2.9775,2.9780,39
2010-06-04,17:45:00,2.9785,2.9785,2.9750,2.9775,31
2010-06-04,17:50:00,2.9765,2.9770,2.9720,2.9720,32
2010-06-04,17:55:00,2.9710,2.9750,2.9710,2.9715,55
2010-06-04,18:00:00,2.9705,2.9705,2.9640,2.9640,64
2010-06-04,18:05:00,2.9660,2.9670,2.9615,2.9625,50
2010-06-04,18:10:00,2.9625,2.9655,2.9615,2.9640,53
2010-06-04,18:15:00,2.9640,2.9640,2.9605,2.9620,55
2010-06-04,18:20:00,2.9615,2.9635,2.9595,2.9610,27
2010-06-04,18:25:00,2.9610,2.9615,2.9590,2.9590,33
2010-06-04,18:30:00,2.9590,2.9590,2.9470,2.9490,128
2010-06-04,18:35:00,2.9490,2.9550,2.9485,2.9510,88
2010-06-04,18:40:00,2.9505,2.9530,2.9475,2.9510,73
2010-06-04,18:45:00,2.9510,2.9545,2.9500,2.9540,59
2010-06-04,18:50:00,2.9545,2.9555,2.9430,2.9445,95
2010-06-04,18:55:00,2.9430,2.9450,2.9370,2.9410,173
2010-06-04,19:00:00,2.9410,2.9415,2.9265,2.9295,466
2010-06-04,19:05:00,2.9295,2.9355,2.9270,2.9340,245
2010-06-04,19:10:00,2.9335,2.9350,2.9155,2.9160,444
2010-06-04,19:15:00,2.9170,2.9235,2.9155,2.9210,293
2010-06-04,19:20:00,2.9205,2.9275,2.9185,2.9265,196
2010-06-04,19:25:00,2.9260,2.9305,2.9230,2.9295,144
2010-06-04,19:30:00,2.9290,2.9315,2.9235,2.9280,140
2010-06-04,19:35:00,2.9275,2.9285,2.9175,2.9210,229
2010-06-04,19:40:00,2.9205,2.9235,2.9145,2.9170,292
2010-06-04,19:45:00,2.9165,2.9215,2.9145,2.9175,186
2010-06-04,19:50:00,2.9165,2.9185,2.9145,2.9160,174
2010-06-04,19:55:00,2.9180,2.9180,2.9145,2.9155,129
2010-06-04,20:00:00,2.9155,2.9215,2.9150,2.9200,187
2010-06-04,20:05:00,2.9210,2.9235,2.9205,2.9215,103
2010-06-04,20:10:00,2.9220,2.9325,2.9220,2.9310,639
2010-06-04,20:15:00,2.9305,2.9320,2.9235,2.9235,129
2010-06-04,20:20:00,2.9245,2.9290,2.9225,2.9280,204
2010-06-04,20:25:00,2.9290,2.9310,2.9250,2.9265,212
2010-06-04,20:30:00,2.9255,2.9255,2.8760,2.8775,2767
2010-06-04,20:35:00,2.8775,2.8775,2.8625,2.8750,1770
2010-06-04,20:40:00,2.8750,2.8790,2.8710,2.8785,609
2010-06-04,20:45:00,2.8775,2.8775,2.8650,2.8725,649
2010-06-04,20:50:00,2.8725,2.8740,2.8675,2.8700,512
2010-06-04,20:55:00,2.8700,2.8705,2.8505,2.8640,967
2010-06-04,21:00:00,2.8645,2.8740,2.8615,2.8690,324
2010-06-04,21:05:00,2.8690,2.8730,2.8585,2.8710,413
2010-06-04,21:10:00,2.8700,2.8705,2.8625,2.8655,191
2010-06-04,21:15:00,2.8645,2.8730,2.8615,2.8715,283
2010-06-04,21:20:00,2.8705,2.8705,2.8630,2.8650,329
2010-06-04,21:25:00,2.8645,2.8650,2.8610,2.8615,259
2010-06-04,21:30:00,2.8620,2.8620,2.8425,2.8585,1341
2010-06-04,21:35:00,2.8575,2.8640,2.8570,2.8610,373
2010-06-04,21:40:00,2.8600,2.8655,2.8575,2.8600,286
2010-06-04,21:45:00,2.8595,2.8630,2.8555,2.8630,377
2010-06-04,21:50:00,2.8630,2.8715,2.8620,2.8680,359
2010-06-04,21:55:00,2.8675,2.8725,2.8655,2.8675,486
2010-06-04,22:00:00,2.8675,2.8715,2.8670,2.8700,340
2010-06-04,22:05:00,2.8695,2.8720,2.8650,2.8715,257
2010-06-04,22:10:00,2.8715,2.8815,2.8690,2.8805,383
2010-06-04,22:15:00,2.8805,2.8805,2.8735,2.8770,361
2010-06-04,22:20:00,2.8765,2.8845,2.8735,2.8830,471
2010-06-04,22:25:00,2.8830,2.8840,2.8750,2.8750,286
2010-06-04,22:30:00,2.8745,2.8760,2.8655,2.8685,451
2010-06-04,22:35:00,2.8685,2.8725,2.8660,2.8675,264
2010-06-04,22:40:00,2.8670,2.8675,2.8645,2.8650,207
2010-06-04,22:45:00,2.8645,2.8670,2.8595,2.8620,145
2010-06-04,22:50:00,2.8610,2.8620,2.8550,2.8580,315
2010-06-04,22:55:00,2.8570,2.8570,2.8460,2.8485,458
2010-06-04,23:00:00,2.8470,2.8480,2.8400,2.8450,576
2010-06-04,23:05:00,2.8455,2.8560,2.8425,2.8485,370
2010-06-04,23:10:00,2.8475,2.8515,2.8445,2.8515,203
2010-06-04,23:15:00,2.8505,2.8520,2.8380,2.8400,428
2010-06-04,23:20:00,2.8395,2.8405,2.8320,2.8325,542
2010-06-04,23:25:00,2.8325,2.8385,2.8310,2.8365,315
2010-06-04,23:30:00,2.8365,2.8415,2.8360,2.8385,276
2010-06-04,23:35:00,2.8370,2.8390,2.8320,2.8390,344
2010-06-04,23:40:00,2.8385,2.8425,2.8325,2.8325,207
2010-06-04,23:45:00,2.8320,2.8435,2.8315,2.8430,202
2010-06-04,23:50:00,2.8435,2.8455,2.8350,2.8355,270
2010-06-04,23:55:00,2.8355,2.8370,2.8330,2.8340,240
2010-06-05,00:00:00,2.8340,2.8350,2.8250,2.8270,464
2010-06-05,00:05:00,2.8265,2.8270,2.8220,2.8240,376
2010-06-05,00:10:00,2.8240,2.8295,2.8235,2.8285,171
2010-06-05,00:15:00,2.8290,2.8320,2.8255,2.8300,119
2010-06-05,00:20:00,2.8300,2.8345,2.8295,2.8325,76
2010-06-05,00:25:00,2.8330,2.8345,2.8305,2.8310,100
2010-06-05,00:30:00,2.8305,2.8335,2.8290,2.8300,115
2010-06-05,00:35:00,2.8305,2.8355,2.8300,2.8335,92
2010-06-05,00:40:00,2.8350,2.8350,2.8285,2.8285,207
2010-06-05,00:45:00,2.8285,2.8290,2.8210,2.8225,343
2010-06-05,00:50:00,2.8235,2.8270,2.8210,2.8210,455
2010-06-05,00:55:00,2.8210,2.8280,2.8175,2.8215,1265
2010-06-05,01:00:00,2.8215,2.8265,2.8125,2.8215,780
2010-06-05,01:05:00,2.8205,2.8245,2.8190,2.8225,190
2010-06-05,01:10:00,2.8225,2.8230,2.8190,2.8210,78
2010-06-05,01:15:00,2.8200,2.8205,2.8165,2.8185,167
2010-06-05,01:20:00,2.8175,2.8195,2.8105,2.8130,345
2010-06-05,01:25:00,2.8130,2.8175,2.8120,2.8150,112
2010-06-05,01:30:00,2.8155,2.8200,2.8135,2.8200,75
2010-06-05,01:35:00,2.8195,2.8210,2.8165,2.8175,47
2010-06-05,01:40:00,2.8170,2.8195,2.8165,2.8195,80
2010-06-05,01:45:00,2.8205,2.8215,2.8180,2.8185,55
2010-06-05,01:50:00,2.8190,2.8195,2.8135,2.8150,118
2010-06-05,01:55:00,2.8160,2.8200,2.8130,2.8170,140
2010-06-05,02:00:00,2.8175,2.8190,2.8130,2.8175,51
2010-06-05,02:05:00,2.8175,2.8190,2.8145,2.8150,37
2010-06-05,02:10:00,2.8170,2.8180,2.8155,2.8155,18
2010-06-05,02:15:00,2.8160,2.8175,2.8125,2.8160,52
2010-06-05,02:20:00,2.8165,2.8210,2.8160,2.8175,95
2010-06-05,02:25:00,2.8180,2.8185,2.8125,2.8125,33
2010-06-05,02:30:00,2.8125,2.8140,2.8105,2.8115,48
2010-06-05,02:35:00,2.8115,2.8180,2.8025,2.8075,124
2010-06-05,02:40:00,2.8075,2.8085,2.8040,2.8040,39
2010-06-05,02:45:00,2.8050,2.8050,2.7955,2.7995,102
2010-06-05,02:50:00,2.7995,2.7995,2.7910,2.7970,115
2010-06-05,02:55:00,2.7975,2.7995,2.7950,2.7960,28
2010-06-05,03:00:00,2.7960,2.8090,2.7960,2.8050,113
2010-06-05,03:05:00,2.8050,2.8050,2.7985,2.8025,18
2010-06-05,03:10:00,2.8000,2.8035,2.7900,2.8030,87
2010-06-05,03:15:00,2.7990,2.8055,2.7930,2.8055,31
2010-06-05,03:20:00,2.8050,2.8070,2.8010,2.8055,47
2010-06-05,03:25:00,2.8050,2.8100,2.7955,2.7985,54
2010-06-05,03:30:00,2.8195,2.8195,2.7970,2.7970,27
2010-06-05,03:35:00,2.7990,2.8000,2.7950,2.7990,31
2010-06-05,03:40:00,2.7995,2.8005,2.7900,2.7910,55
2010-06-05,03:45:00,2.7925,2.8000,2.7925,2.7960,40
2010-06-05,03:50:00,2.7995,2.8025,2.7965,2.7965,63
2010-06-05,03:55:00,2.8000,2.8025,2.7935,2.8000,34
2010-06-05,04:00:00,2.8000,2.8050,2.7995,2.8025,37
2010-06-05,04:05:00,2.8045,2.8050,2.8045,2.8050,6
2010-06-05,04:10:00,2.8040,2.8095,2.8040,2.8045,34
2010-06-05,04:15:00,2.8050,2.8060,2.8040,2.8045,10
2010-06-05,04:20:00,2.8040,2.8070,2.8040,2.8060,11
2010-06-05,04:25:00,2.8035,2.8035,2.8000,2.8005,11
2010-06-05,04:30:00,2.8040,2.8040,2.8030,2.8030,7
2010-06-05,04:35:00,2.8025,2.8025,2.7970,2.8000,10
2010-06-05,04:40:00,2.8000,2.8195,2.7950,2.7950,10
2010-06-05,04:45:00,2.7955,2.8000,2.7955,2.8000,3
2010-06-05,04:50:00,2.8000,2.8015,2.8000,2.8015,3
2010-06-05,04:55:00,2.8000,2.8015,2.7985,2.7985,4
2010-06-05,05:00:00,2.8010,2.8035,2.8000,2.8000,15
2010-06-05,05:05:00,2.8010,2.8010,2.8010,2.8010,5
2010-06-05,05:10:00,2.8040,2.8040,2.8000,2.8010,5
2010-06-05,05:20:00,2.8195,2.8195,2.8195,2.8195,1
2010-06-07,06:05:00,2.7850,2.7850,2.7810,2.7825,9
2010-06-07,06:10:00,2.7845,2.7860,2.7825,2.7860,30
2010-06-07,06:15:00,2.7865,2.7865,2.7805,2.7805,19
2010-06-07,06:20:00,2.7815,2.7850,2.7815,2.7850,3
2010-06-07,06:25:00,2.7850,2.7880,2.7850,2.7880,3
2010-06-07,06:30:00,2.7885,2.7885,2.7880,2.7880,3
2010-06-07,06:35:00,2.7870,2.7935,2.7870,2.7925,27
2010-06-07,06:40:00,2.7945,2.8045,2.7945,2.7975,42
2010-06-07,06:45:00,2.7985,2.8025,2.7950,2.7950,21
2010-06-07,06:50:00,2.7930,2.7950,2.7905,2.7935,26
2010-06-07,06:55:00,2.7955,2.7955,2.7935,2.7950,18
2010-06-07,07:00:00,2.7935,2.7995,2.7935,2.7960,6
2010-06-07,07:05:00,2.7950,2.7950,2.7915,2.7915,37
2010-06-07,07:10:00,2.7965,2.7965,2.7965,2.7965,1
2010-06-07,07:15:00,2.7925,2.7925,2.7905,2.7905,7
2010-06-07,07:20:00,2.7955,2.7955,2.7955,2.7955,1
2010-06-07,07:25:00,2.7960,2.7960,2.7920,2.7935,5
2010-06-07,07:30:00,2.7940,2.8000,2.7940,2.7990,14
2010-06-07,07:35:00,2.7995,2.8095,2.7950,2.8050,49
2010-06-07,07:40:00,2.8035,2.8035,2.8035,2.8035,2
2010-06-07,07:45:00,2.8035,2.8035,2.8035,2.8035,1
2010-06-07,07:50:00,2.8050,2.8050,2.7855,2.7855,27
2010-06-07,07:55:00,2.7875,2.7930,2.7875,2.7920,22
2010-06-07,08:00:00,2.7945,2.7975,2.7900,2.7975,28
2010-06-07,08:05:00,2.7985,2.8015,2.7935,2.7935,23
2010-06-07,08:10:00,2.7935,2.7935,2.7855,2.7880,93
2010-06-07,08:15:00,2.7890,2.7905,2.7855,2.7875,58
2010-06-07,08:20:00,2.7875,2.7895,2.7860,2.7865,45
2010-06-07,08:25:00,2.7870,2.7870,2.7615,2.7640,282
2010-06-07,08:30:00,2.7600,2.7625,2.7545,2.7555,260
2010-06-07,08:35:00,2.7575,2.7600,2.7510,2.7525,145
2010-06-07,08:40:00,2.7520,2.7570,2.7445,2.7445,125
2010-06-07,08:45:00,2.7445,2.7465,2.7390,2.7455,142
2010-06-07,08:50:00,2.7430,2.7615,2.7415,2.7615,150
2010-06-07,08:55:00,2.7595,2.7650,2.7550,2.7650,88
2010-06-07,09:00:00,2.7620,2.7650,2.7595,2.7615,66
2010-06-07,09:05:00,2.7610,2.7635,2.7495,2.7500,64
2010-06-07,09:10:00,2.7510,2.7555,2.7495,2.7505,54
2010-06-07,09:15:00,2.7505,2.7560,2.7500,2.7555,27
2010-06-07,09:20:00,2.7550,2.7585,2.7540,2.7555,40
2010-06-07,09:25:00,2.7555,2.7585,2.7500,2.7510,64
2010-06-07,09:30:00,2.7510,2.7520,2.7495,2.7520,73
2010-06-07,09:35:00,2.7515,2.7525,2.7500,2.7520,32
2010-06-07,09:40:00,2.7525,2.7550,2.7490,2.7490,42
2010-06-07,09:45:00,2.7485,2.7500,2.7400,2.7445,53
2010-06-07,09:50:00,2.7440,2.7485,2.7430,2.7435,95
2010-06-07,09:55:00,2.7435,2.7455,2.7370,2.7370,77
2010-06-07,10:00:00,2.7365,2.7440,2.7365,2.7420,49
2010-06-07,10:05:00,2.7445,2.7455,2.7425,2.7445,20
2010-06-07,10:10:00,2.7450,2.7455,2.7425,2.7430,28
2010-06-07,10:15:00,2.7415,2.7435,2.7410,2.7425,18
2010-06-07,10:20:00,2.7430,2.7435,2.7340,2.7375,97
2010-06-07,10:25:00,2.7380,2.7385,2.7355,2.7385,20
2010-06-07,10:30:00,2.7395,2.7410,2.7370,2.7380,9
2010-06-07,10:35:00,2.7385,2.7430,2.7385,2.7390,25
2010-06-07,10:40:00,2.7400,2.7440,2.7395,2.7435,39
2010-06-07,10:45:00,2.7440,2.7500,2.7440,2.7490,72
2010-06-07,10:50:00,2.7490,2.7490,2.7475,2.7485,7
2010-06-07,10:55:00,2.7470,2.7520,2.7470,2.7520,29
2010-06-07,11:00:00,2.7495,2.7500,2.7490,2.7500,18
2010-06-07,11:05:00,2.7495,2.7500,2.7475,2.7500,12
2010-06-07,11:10:00,2.7525,2.7525,2.7500,2.7505,11
2010-06-07,11:15:00,2.7530,2.7530,2.7460,2.7460,28
2010-06-07,11:20:00,2.7455,2.7460,2.7430,2.7440,25
2010-06-07,11:25:00,2.7420,2.7425,2.7390,2.7400,18
2010-06-07,11:30:00,2.7410,2.7440,2.7400,2.7410,34
2010-06-07,11:35:00,2.7430,2.7435,2.7430,2.7435,2
2010-06-07,11:40:00,2.7440,2.7450,2.7440,2.7450,8
2010-06-07,11:45:00,2.7450,2.7475,2.7450,2.7460,25
2010-06-07,11:50:00,2.7475,2.7510,2.7475,2.7510,40
2010-06-07,11:55:00,2.7515,2.7515,2.7490,2.7495,23
2010-06-07,12:00:00,2.7520,2.7520,2.7480,2.7505,15
2010-06-07,12:05:00,2.7510,2.7510,2.7480,2.7495,16
2010-06-07,12:10:00,2.7495,2.7530,2.7495,2.7525,13
2010-06-07,12:15:00,2.7515,2.7525,2.7505,2.7515,19
2010-06-07,12:20:00,2.7530,2.7545,2.7520,2.7545,21
2010-06-07,12:25:00,2.7525,2.7555,2.7520,2.7545,7
2010-06-07,12:30:00,2.7510,2.7560,2.7510,2.7555,63
2010-06-07,12:35:00,2.7545,2.7555,2.7525,2.7540,53
2010-06-07,12:40:00,2.7550,2.7575,2.7525,2.7525,43
2010-06-07,12:45:00,2.7525,2.7550,2.7510,2.7540,43
2010-06-07,12:50:00,2.7545,2.7570,2.7545,2.7555,35
2010-06-07,12:55:00,2.7555,2.7600,2.7555,2.7600,62
2010-06-07,13:00:00,2.7590,2.7665,2.7575,2.7635,104
2010-06-07,13:05:00,2.7635,2.7645,2.7630,2.7630,23
2010-06-07,13:10:00,2.7625,2.7645,2.7610,2.7610,14
2010-06-07,13:15:00,2.7605,2.7620,2.7570,2.7600,26
2010-06-07,13:20:00,2.7600,2.7610,2.7565,2.7565,23
2010-06-07,13:25:00,2.7560,2.7560,2.7515,2.7525,43
2010-06-07,13:30:00,2.7530,2.7555,2.7530,2.7555,20
2010-06-07,13:35:00,2.7555,2.7555,2.7470,2.7470,119
2010-06-07,13:40:00,2.7460,2.7475,2.7420,2.7435,45
2010-06-07,13:45:00,2.7445,2.7490,2.7445,2.7490,36
2010-06-07,13:50:00,2.7495,2.7505,2.7485,2.7485,39
2010-06-07,13:55:00,2.7480,2.7500,2.7455,2.7455,30
2010-06-07,14:00:00,2.7460,2.7525,2.7460,2.7505,70
2010-06-07,14:05:00,2.7505,2.7525,2.7490,2.7510,36
2010-06-07,14:10:00,2.7505,2.7520,2.7500,2.7505,65
2010-06-07,14:15:00,2.7515,2.7540,2.7480,2.7530,71
2010-06-07,14:20:00,2.7530,2.7545,2.7500,2.7545,32
2010-06-07,14:25:00,2.7540,2.7540,2.7520,2.7530,8
2010-06-07,14:30:00,2.7530,2.7580,2.7530,2.7570,35
2010-06-07,14:35:00,2.7560,2.7610,2.7560,2.7595,30
2010-06-07,14:40:00,2.7580,2.7615,2.7580,2.7615,36
2010-06-07,14:45:00,2.7605,2.7625,2.7580,2.7580,61
2010-06-07,14:50:00,2.7590,2.7590,2.7515,2.7540,70
2010-06-07,14:55:00,2.7540,2.7540,2.7465,2.7470,102
2010-06-07,15:00:00,2.7470,2.7490,2.7470,2.7490,233
2010-06-07,15:05:00,2.7485,2.7580,2.7480,2.7525,179
2010-06-07,15:10:00,2.7520,2.7545,2.7500,2.7505,70
2010-06-07,15:15:00,2.7505,2.7560,2.7505,2.7550,42
2010-06-07,15:20:00,2.7535,2.7545,2.7500,2.7530,77
2010-06-07,15:25:00,2.7540,2.7540,2.7475,2.7480,91
2010-06-07,15:30:00,2.7490,2.7495,2.7360,2.7410,350
2010-06-07,15:35:00,2.7415,2.7445,2.7410,2.7425,122
2010-06-07,15:40:00,2.7415,2.7485,2.7410,2.7470,81
2010-06-07,15:45:00,2.7465,2.7465,2.7405,2.7430,42
2010-06-07,15:50:00,2.7440,2.7490,2.7425,2.7470,72
2010-06-07,15:55:00,2.7500,2.7535,2.7500,2.7530,37
2010-06-07,16:00:00,2.7515,2.7590,2.7495,2.7565,174
2010-06-07,16:05:00,2.7565,2.7590,2.7555,2.7590,119
2010-06-07,16:10:00,2.7585,2.7610,2.7580,2.7600,94
2010-06-07,16:15:00,2.7605,2.7665,2.7605,2.7610,127
2010-06-07,16:20:00,2.7615,2.7620,2.7535,2.7565,103
2010-06-07,16:25:00,2.7585,2.7645,2.7580,2.7640,60
2010-06-07,16:30:00,2.7625,2.7670,2.7610,2.7665,34
2010-06-07,16:35:00,2.7670,2.7690,2.7650,2.7680,125
2010-06-07,16:40:00,2.7685,2.7720,2.7680,2.7685,103
2010-06-07,16:45:00,2.7680,2.7760,2.7680,2.7730,74
2010-06-07,16:50:00,2.7735,2.7755,2.7720,2.7720,44
2010-06-07,16:55:00,2.7725,2.7850,2.7720,2.7790,107
2010-06-07,17:00:00,2.7785,2.7790,2.7715,2.7740,135
2010-06-07,17:05:00,2.7735,2.7815,2.7735,2.7810,126
2010-06-07,17:10:00,2.7825,2.7845,2.7800,2.7835,71
2010-06-07,17:15:00,2.7820,2.7890,2.7820,2.7860,77
2010-06-07,17:20:00,2.7870,2.7870,2.7795,2.7800,66
2010-06-07,17:25:00,2.7795,2.7820,2.7760,2.7770,152
2010-06-07,17:30:00,2.7775,2.7915,2.7765,2.7915,117
2010-06-07,17:35:00,2.7910,2.7920,2.7860,2.7870,168
2010-06-07,17:40:00,2.7855,2.7855,2.7810,2.7845,42
2010-06-07,17:45:00,2.7850,2.7850,2.7780,2.7790,108
2010-06-07,17:50:00,2.7785,2.7865,2.7785,2.7855,79
2010-06-07,17:55:00,2.7845,2.7895,2.7845,2.7885,53
2010-06-07,18:00:00,2.7885,2.7900,2.7840,2.7840,20
2010-06-07,18:05:00,2.7845,2.7860,2.7800,2.7855,128
2010-06-07,18:10:00,2.7850,2.7885,2.7850,2.7860,34
2010-06-07,18:15:00,2.7855,2.7945,2.7825,2.7905,103
2010-06-07,18:20:00,2.7910,2.7930,2.7900,2.7900,52
2010-06-07,18:25:00,2.7900,2.7925,2.7895,2.7905,85
2010-06-07,18:30:00,2.7910,2.7945,2.7910,2.7940,62
2010-06-07,18:35:00,2.7940,2.7970,2.7935,2.7960,85
2010-06-07,18:40:00,2.7960,2.7960,2.7895,2.7930,56
2010-06-07,18:45:00,2.7930,2.7930,2.7865,2.7880,21
2010-06-07,18:50:00,2.7880,2.7880,2.7825,2.7825,79
2010-06-07,18:55:00,2.7820,2.7830,2.7760,2.7780,131
2010-06-07,19:00:00,2.7785,2.7865,2.7780,2.7860,49
2010-06-07,19:05:00,2.7860,2.7875,2.7810,2.7825,43
2010-06-07,19:10:00,2.7830,2.7835,2.7790,2.7820,44
2010-06-07,19:15:00,2.7830,2.7925,2.7830,2.7880,88
2010-06-07,19:20:00,2.7870,2.7875,2.7840,2.7875,60
2010-06-07,19:25:00,2.7870,2.7875,2.7830,2.7845,50
2010-06-07,19:30:00,2.7855,2.7885,2.7805,2.7825,28
2010-06-07,19:35:00,2.7850,2.7855,2.7810,2.7820,105
2010-06-07,19:40:00,2.7810,2.7815,2.7790,2.7800,74
2010-06-07,19:45:00,2.7800,2.7800,2.7735,2.7760,84
2010-06-07,19:50:00,2.7765,2.7800,2.7725,2.7735,104
2010-06-07,19:55:00,2.7735,2.7770,2.7725,2.7760,105
2010-06-07,20:00:00,2.7755,2.7805,2.7750,2.7775,41
2010-06-07,20:05:00,2.7790,2.7815,2.7765,2.7810,120
2010-06-07,20:10:00,2.7810,2.7820,2.7770,2.7790,337
2010-06-07,20:15:00,2.7775,2.7780,2.7730,2.7730,325
2010-06-07,20:20:00,2.7730,2.7815,2.7725,2.7815,399
2010-06-07,20:25:00,2.7820,2.7830,2.7775,2.7820,179
2010-06-07,20:30:00,2.7820,2.7840,2.7765,2.7820,110
2010-06-07,20:35:00,2.7825,2.7980,2.7825,2.7980,307
2010-06-07,20:40:00,2.7985,2.8000,2.7865,2.7900,209
2010-06-07,20:45:00,2.7895,2.7915,2.7815,2.7825,228
2010-06-07,20:50:00,2.7840,2.7870,2.7815,2.7835,85
2010-06-07,20:55:00,2.7820,2.7830,2.7750,2.7755,143
2010-06-07,21:00:00,2.7760,2.7815,2.7760,2.7810,269
2010-06-07,21:05:00,2.7810,2.7885,2.7805,2.7870,244
2010-06-07,21:10:00,2.7860,2.7890,2.7770,2.7770,298
2010-06-07,21:15:00,2.7770,2.7785,2.7660,2.7680,351
2010-06-07,21:20:00,2.7685,2.7700,2.7650,2.7680,197
2010-06-07,21:25:00,2.7690,2.7725,2.7680,2.7715,183
2010-06-07,21:30:00,2.7710,2.7735,2.7635,2.7635,311
2010-06-07,21:35:00,2.7640,2.7665,2.7570,2.7595,276
2010-06-07,21:40:00,2.7590,2.7600,2.7540,2.7540,278
2010-06-07,21:45:00,2.7535,2.7635,2.7515,2.7625,371
2010-06-07,21:50:00,2.7630,2.7670,2.7610,2.7655,399
2010-06-07,21:55:00,2.7650,2.7715,2.7635,2.7685,177
2010-06-07,22:00:00,2.7685,2.7745,2.7660,2.7725,214
2010-06-07,22:05:00,2.7720,2.7750,2.7690,2.7740,239
2010-06-07,22:10:00,2.7740,2.7830,2.7740,2.7770,311
2010-06-07,22:15:00,2.7780,2.7825,2.7740,2.7770,388
2010-06-07,22:20:00,2.7750,2.7750,2.7680,2.7705,276
2010-06-07,22:25:00,2.7690,2.7735,2.7645,2.7690,249
2010-06-07,22:30:00,2.7700,2.7715,2.7570,2.7580,289
2010-06-07,22:35:00,2.7580,2.7655,2.7540,2.7560,320
2010-06-07,22:40:00,2.7555,2.7590,2.7480,2.7485,277
2010-06-07,22:45:00,2.7480,2.7535,2.7460,2.7515,444
2010-06-07,22:50:00,2.7515,2.7515,2.7320,2.7375,900
2010-06-07,22:55:00,2.7375,2.7375,2.7275,2.7310,521
2010-06-07,23:00:00,2.7300,2.7405,2.7285,2.7365,294
2010-06-07,23:05:00,2.7370,2.7375,2.7310,2.7365,235
2010-06-07,23:10:00,2.7370,2.7380,2.7295,2.7300,193
2010-06-07,23:15:00,2.7290,2.7345,2.7225,2.7275,538
2010-06-07,23:20:00,2.7280,2.7280,2.7200,2.7245,501
2010-06-07,23:25:00,2.7235,2.7355,2.7235,2.7325,273
2010-06-07,23:30:00,2.7305,2.7350,2.7305,2.7335,103
2010-06-07,23:35:00,2.7340,2.7375,2.7325,2.7340,202
2010-06-07,23:40:00,2.7335,2.7465,2.7335,2.7465,342
2010-06-07,23:45:00,2.7460,2.7550,2.7460,2.7535,393
2010-06-07,23:50:00,2.7525,2.7570,2.7520,2.7530,335
2010-06-07,23:55:00,2.7525,2.7565,2.7465,2.7520,383
2010-06-08,00:00:00,2.7520,2.7565,2.7490,2.7550,233
2010-06-08,00:05:00,2.7550,2.7570,2.7535,2.7550,113
2010-06-08,00:10:00,2.7550,2.7610,2.7550,2.7610,284
2010-06-08,00:15:00,2.7615,2.7640,2.7535,2.7570,200
2010-06-08,00:20:00,2.7570,2.7615,2.7565,2.7600,134
2010-06-08,00:25:00,2.7600,2.7610,2.7545,2.7545,94
2010-06-08,00:30:00,2.7550,2.7605,2.7550,2.7595,123
2010-06-08,00:35:00,2.7590,2.7605,2.7580,2.7605,54
2010-06-08,00:40:00,2.7605,2.7625,2.7580,2.7585,149
2010-06-08,00:45:00,2.7575,2.7610,2.7575,2.7610,71
2010-06-08,00:50:00,2.7610,2.7645,2.7610,2.7615,166
2010-06-08,00:55:00,2.7615,2.7685,2.7610,2.7630,383
2010-06-08,01:00:00,2.7635,2.7635,2.7590,2.7595,147
2010-06-08,01:05:00,2.7590,2.7605,2.7575,2.7600,69
2010-06-08,01:10:00,2.7595,2.7605,2.7585,2.7585,36
2010-06-08,01:15:00,2.7590,2.7625,2.7585,2.7610,53
2010-06-08,01:20:00,2.7610,2.7660,2.7590,2.7640,123
2010-06-08,01:25:00,2.7635,2.7665,2.7630,2.7665,78
2010-06-08,01:30:00,2.7670,2.7725,2.7635,2.7700,117
2010-06-08,01:35:00,2.7695,2.7700,2.7675,2.7680,96
2010-06-08,01:40:00,2.7680,2.7685,2.7650,2.7660,85
2010-06-08,01:45:00,2.7660,2.7665,2.7615,2.7620,74
2010-06-08,01:50:00,2.7620,2.7625,2.7600,2.7615,66
2010-06-08,01:55:00,2.7610,2.7655,2.7590,2.7640,52
2010-06-08,02:00:00,2.7640,2.7695,2.7625,2.7690,27
2010-06-08,02:05:00,2.7690,2.7690,2.7585,2.7610,83
2010-06-08,02:10:00,2.7620,2.7620,2.7575,2.7615,18
2010-06-08,02:15:00,2.7605,2.7610,2.7570,2.7575,56
2010-06-08,02:20:00,2.7580,2.7600,2.7565,2.7580,25
2010-06-08,02:25:00,2.7570,2.7615,2.7560,2.7610,18
2010-06-08,02:30:00,2.7620,2.7650,2.7585,2.7585,14
2010-06-08,02:35:00,2.7580,2.7580,2.7555,2.7580,26
2010-06-08,02:40:00,2.7585,2.7585,2.7535,2.7570,24
2010-06-08,02:45:00,2.7555,2.7565,2.7525,2.7545,27
2010-06-08,02:50:00,2.7555,2.7560,2.7540,2.7555,9
2010-06-08,02:55:00,2.7550,2.7555,2.7505,2.7535,42
2010-06-08,03:00:00,2.7535,2.7595,2.7535,2.7550,16
2010-06-08,03:05:00,2.7560,2.7690,2.7560,2.7655,50
2010-06-08,03:10:00,2.7660,2.7660,2.7555,2.7555,31
2010-06-08,03:15:00,2.7565,2.7595,2.7510,2.7515,30
2010-06-08,03:20:00,2.7525,2.7525,2.7505,2.7525,38
2010-06-08,03:25:00,2.7510,2.7525,2.7445,2.7445,84
2010-06-08,03:30:00,2.7450,2.7660,2.7430,2.7450,101
2010-06-08,03:35:00,2.7450,2.7525,2.7430,2.7430,34
2010-06-08,03:40:00,2.7450,2.7465,2.7425,2.7450,120
2010-06-08,03:45:00,2.7450,2.7470,2.7440,2.7470,13
2010-06-08,03:50:00,2.7445,2.7510,2.7445,2.7445,31
2010-06-08,03:55:00,2.7475,2.7505,2.7435,2.7480,23
2010-06-08,04:00:00,2.7475,2.7475,2.7450,2.7455,11
2010-06-08,04:05:00,2.7465,2.7465,2.7440,2.7440,3
2010-06-08,04:10:00,2.7440,2.7485,2.7435,2.7450,29
2010-06-08,04:15:00,2.7430,2.7440,2.7430,2.7440,2
2010-06-08,04:20:00,2.7450,2.7475,2.7450,2.7475,7
2010-06-08,04:25:00,2.7450,2.7450,2.7440,2.7440,5
2010-06-08,04:30:00,2.7450,2.7460,2.7420,2.7460,17
2010-06-08,04:35:00,2.7450,2.7475,2.7450,2.7475,13
2010-06-08,04:40:00,2.7460,2.7460,2.7450,2.7450,38
2010-06-08,04:45:00,2.7455,2.7475,2.7440,2.7445,5
2010-06-08,04:50:00,2.7455,2.7460,2.7430,2.7450,10
2010-06-08,04:55:00,2.7475,2.7475,2.7445,2.7445,3
2010-06-08,05:00:00,2.7455,2.7460,2.7455,2.7460,2
2010-06-08,05:05:00,2.7450,2.7450,2.7445,2.7445,5
2010-06-08,05:10:00,2.7480,2.7480,2.7480,2.7480,1
2010-06-08,05:15:00,2.7660,2.7660,2.7660,2.7660,1
2010-06-08,06:00:00,2.7545,2.7575,2.7500,2.7500,8
2010-06-08,06:05:00,2.7465,2.7465,2.7465,2.7465,1
2010-06-08,06:10:00,2.7460,2.7500,2.7455,2.7475,5
2010-06-08,06:15:00,2.7475,2.7475,2.7475,2.7475,1
2010-06-08,06:20:00,2.7460,2.7465,2.7460,2.7465,2
2010-06-08,06:25:00,2.7515,2.7515,2.7515,2.7515,1
2010-06-08,06:35:00,2.7460,2.7460,2.7450,2.7450,10
2010-06-08,06:40:00,2.7450,2.7490,2.7450,2.7450,45
2010-06-08,06:45:00,2.7480,2.7480,2.7480,2.7480,1
2010-06-08,06:55:00,2.7450,2.7475,2.7450,2.7475,3
2010-06-08,07:00:00,2.7450,2.7475,2.7450,2.7475,2
2010-06-08,07:05:00,2.7450,2.7460,2.7450,2.7450,15
2010-06-08,07:10:00,2.7465,2.7465,2.7465,2.7465,1
2010-06-08,07:15:00,2.7480,2.7485,2.7480,2.7485,3
2010-06-08,07:20:00,2.7460,2.7460,2.7455,2.7455,3
2010-06-08,07:25:00,2.7480,2.7495,2.7480,2.7495,4
2010-06-08,07:30:00,2.7500,2.7650,2.7500,2.7645,96
2010-06-08,07:35:00,2.7625,2.7645,2.7625,2.7645,10
2010-06-08,07:40:00,2.7645,2.7650,2.7645,2.7650,3
2010-06-08,07:45:00,2.7630,2.7675,2.7630,2.7650,40
2010-06-08,07:50:00,2.7650,2.7675,2.7605,2.7605,36
2010-06-08,07:55:00,2.7600,2.7640,2.7600,2.7640,8
2010-06-08,08:00:00,2.7645,2.7645,2.7510,2.7525,30
2010-06-08,08:05:00,2.7545,2.7580,2.7505,2.7505,21
2010-06-08,08:10:00,2.7505,2.7630,2.7505,2.7630,59
2010-06-08,08:15:00,2.7600,2.7600,2.7480,2.7495,72
2010-06-08,08:20:00,2.7495,2.7545,2.7475,2.7545,51
2010-06-08,08:25:00,2.7510,2.7570,2.7510,2.7570,12
2010-06-08,08:30:00,2.7550,2.7590,2.7530,2.7535,15
2010-06-08,08:35:00,2.7535,2.7575,2.7535,2.7575,3
2010-06-08,08:40:00,2.7585,2.7585,2.7550,2.7550,7
2010-06-08,08:45:00,2.7550,2.7575,2.7540,2.7575,11
2010-06-08,08:50:00,2.7590,2.7635,2.7560,2.7570,30
2010-06-08,08:55:00,2.7580,2.7620,2.7580,2.7600,4
2010-06-08,09:00:00,2.7630,2.7810,2.7630,2.7785,174
2010-06-08,09:05:00,2.7790,2.7820,2.7690,2.7700,128
2010-06-08,09:10:00,2.7720,2.7760,2.7575,2.7750,131
2010-06-08,09:15:00,2.7765,2.7770,2.7725,2.7765,40
2010-06-08,09:20:00,2.7750,2.7770,2.7735,2.7750,43
2010-06-08,09:25:00,2.7750,2.7750,2.7680,2.7700,28
2010-06-08,09:30:00,2.7705,2.7750,2.7660,2.7715,47
2010-06-08,09:35:00,2.7740,2.7765,2.7740,2.7745,24
2010-06-08,09:40:00,2.7735,2.7745,2.7685,2.7725,42
2010-06-08,09:45:00,2.7715,2.7735,2.7700,2.7715,23
2010-06-08,09:50:00,2.7730,2.7770,2.7730,2.7770,26
2010-06-08,09:55:00,2.7745,2.7780,2.7675,2.7735,51
2010-06-08,10:00:00,2.7740,2.7755,2.7600,2.7610,55
2010-06-08,10:05:00,2.7610,2.7620,2.7525,2.7560,65
2010-06-08,10:10:00,2.7565,2.7625,2.7550,2.7615,49
2010-06-08,10:15:00,2.7625,2.7650,2.7625,2.7645,12
2010-06-08,10:20:00,2.7640,2.7655,2.7630,2.7650,19
2010-06-08,10:25:00,2.7640,2.7675,2.7635,2.7670,15
2010-06-08,10:30:00,2.7680,2.7725,2.7655,2.7660,45
2010-06-08,10:35:00,2.7660,2.7700,2.7645,2.7675,30
2010-06-08,10:40:00,2.7690,2.7735,2.7680,2.7735,16
2010-06-08,10:45:00,2.7705,2.7720,2.7700,2.7720,29
2010-06-08,10:50:00,2.7650,2.7665,2.7650,2.7665,3
2010-06-08,10:55:00,2.7640,2.7650,2.7640,2.7650,2
2010-06-08,11:00:00,2.7640,2.7670,2.7640,2.7670,33
2010-06-08,11:05:00,2.7670,2.7725,2.7670,2.7710,21
2010-06-08,11:10:00,2.7705,2.7705,2.7690,2.7690,10
2010-06-08,11:15:00,2.7650,2.7685,2.7650,2.7685,5
2010-06-08,11:20:00,2.7690,2.7695,2.7650,2.7675,12
2010-06-08,11:25:00,2.7710,2.7720,2.7710,2.7720,21
2010-06-08,11:30:00,2.7720,2.7725,2.7695,2.7725,17
2010-06-08,11:35:00,2.7740,2.7745,2.7740,2.7740,7
2010-06-08,11:40:00,2.7750,2.7790,2.7750,2.7750,17
2010-06-08,11:45:00,2.7750,2.7770,2.7750,2.7750,8
2010-06-08,11:50:00,2.7755,2.7755,2.7745,2.7745,22
2010-06-08,11:55:00,2.7745,2.7750,2.7720,2.7750,15
2010-06-08,12:00:00,2.7720,2.7745,2.7715,2.7745,9
2010-06-08,12:05:00,2.7700,2.7700,2.7700,2.7700,2
2010-06-08,12:10:00,2.7695,2.7700,2.7695,2.7700,3
2010-06-08,12:15:00,2.7725,2.7725,2.7700,2.7700,8
2010-06-08,12:20:00,2.7725,2.7745,2.7720,2.7720,5
2010-06-08,12:25:00,2.7725,2.7760,2.7725,2.7735,5
2010-06-08,12:30:00,2.7735,2.7735,2.7725,2.7725,13
2010-06-08,12:35:00,2.7725,2.7750,2.7715,2.7735,63
2010-06-08,12:40:00,2.7735,2.7750,2.7735,2.7750,10
2010-06-08,12:45:00,2.7755,2.7755,2.7695,2.7710,39
2010-06-08,12:50:00,2.7725,2.7750,2.7710,2.7750,26
2010-06-08,12:55:00,2.7740,2.7740,2.7730,2.7730,9
2010-06-08,13:00:00,2.7730,2.7740,2.7730,2.7735,21
2010-06-08,13:05:00,2.7720,2.7745,2.7720,2.7735,9
2010-06-08,13:10:00,2.7730,2.7735,2.7705,2.7720,80
2010-06-08,13:15:00,2.7720,2.7740,2.7690,2.7690,17
2010-06-08,13:20:00,2.7680,2.7700,2.7670,2.7690,15
2010-06-08,13:25:00,2.7680,2.7710,2.7665,2.7710,20
2010-06-08,13:30:00,2.7720,2.7725,2.7695,2.7710,60
2010-06-08,13:35:00,2.7695,2.7695,2.7600,2.7605,92
2010-06-08,13:40:00,2.7610,2.7615,2.7575,2.7600,196
2010-06-08,13:45:00,2.7600,2.7645,2.7595,2.7635,90
2010-06-08,13:50:00,2.7630,2.7670,2.7615,2.7630,94
2010-06-08,13:55:00,2.7615,2.7615,2.7555,2.7560,151
2010-06-08,14:00:00,2.7565,2.7630,2.7560,2.7630,72
2010-06-08,14:05:00,2.7615,2.7645,2.7600,2.7610,41
2010-06-08,14:10:00,2.7630,2.7630,2.7570,2.7570,22
2010-06-08,14:15:00,2.7580,2.7580,2.7530,2.7565,68
2010-06-08,14:20:00,2.7570,2.7570,2.7460,2.7480,222
2010-06-08,14:25:00,2.7480,2.7510,2.7455,2.7490,69
2010-06-08,14:30:00,2.7485,2.7530,2.7485,2.7520,76
2010-06-08,14:35:00,2.7520,2.7620,2.7520,2.7585,99
2010-06-08,14:40:00,2.7590,2.7680,2.7590,2.7655,170
2010-06-08,14:45:00,2.7650,2.7725,2.7635,2.7725,93
2010-06-08,14:50:00,2.7720,2.7735,2.7690,2.7735,61
2010-06-08,14:55:00,2.7720,2.7775,2.7720,2.7750,69
2010-06-08,15:00:00,2.7750,2.7755,2.7715,2.7735,55
2010-06-08,15:05:00,2.7715,2.7715,2.7680,2.7690,63
2010-06-08,15:10:00,2.7700,2.7740,2.7620,2.7630,96
2010-06-08,15:15:00,2.7635,2.7740,2.7635,2.7725,63
2010-06-08,15:20:00,2.7725,2.7730,2.7680,2.7730,66
2010-06-08,15:25:00,2.7735,2.7740,2.7670,2.7725,99
2010-06-08,15:30:00,2.7735,2.7740,2.7720,2.7730,26
2010-06-08,15:35:00,2.7745,2.7840,2.7735,2.7830,147
2010-06-08,15:40:00,2.7835,2.7880,2.7820,2.7855,42
2010-06-08,15:45:00,2.7855,2.7880,2.7820,2.7825,60
2010-06-08,15:50:00,2.7815,2.7815,2.7785,2.7785,46
2010-06-08,15:55:00,2.7780,2.7790,2.7765,2.7770,43
2010-06-08,16:00:00,2.7770,2.7795,2.7720,2.7765,82
2010-06-08,16:05:00,2.7760,2.7790,2.7755,2.7765,45
2010-06-08,16:10:00,2.7765,2.7770,2.7725,2.7750,17
2010-06-08,16:15:00,2.7765,2.7770,2.7745,2.7755,21
2010-06-08,16:20:00,2.7740,2.7745,2.7700,2.7700,33
2010-06-08,16:25:00,2.7700,2.7700,2.7640,2.7640,19
2010-06-08,16:30:00,2.7640,2.7660,2.7625,2.7635,39
2010-06-08,16:35:00,2.7645,2.7645,2.7575,2.7600,69
2010-06-08,16:40:00,2.7605,2.7605,2.7560,2.7560,54
2010-06-08,16:45:00,2.7555,2.7600,2.7525,2.7590,92
2010-06-08,16:50:00,2.7590,2.7590,2.7535,2.7590,38
2010-06-08,16:55:00,2.7580,2.7590,2.7425,2.7425,149
2010-06-08,17:00:00,2.7425,2.7435,2.7400,2.7410,318
2010-06-08,17:05:00,2.7415,2.7430,2.7380,2.7400,202
2010-06-08,17:10:00,2.7395,2.7455,2.7390,2.7455,64
2010-06-08,17:15:00,2.7460,2.7475,2.7355,2.7355,242
2010-06-08,17:20:00,2.7350,2.7360,2.7325,2.7340,384
2010-06-08,17:25:00,2.7350,2.7410,2.7340,2.7400,109
2010-06-08,17:30:00,2.7415,2.7415,2.7325,2.7350,141
2010-06-08,17:35:00,2.7345,2.7395,2.7345,2.7395,114
2010-06-08,17:40:00,2.7395,2.7460,2.7370,2.7380,141
2010-06-08,17:45:00,2.7400,2.7415,2.7350,2.7410,78
2010-06-08,17:50:00,2.7415,2.7420,2.7385,2.7385,49
2010-06-08,17:55:00,2.7410,2.7410,2.7390,2.7390,34
2010-06-08,18:00:00,2.7400,2.7415,2.7380,2.7415,61
2010-06-08,18:05:00,2.7410,2.7470,2.7410,2.7440,51
2010-06-08,18:10:00,2.7420,2.7530,2.7405,2.7525,86
2010-06-08,18:15:00,2.7530,2.7560,2.7505,2.7510,48
2010-06-08,18:20:00,2.7510,2.7535,2.7505,2.7505,76
2010-06-08,18:25:00,2.7495,2.7525,2.7485,2.7525,17
2010-06-08,18:30:00,2.7525,2.7565,2.7520,2.7560,51
2010-06-08,18:35:00,2.7560,2.7580,2.7550,2.7550,81
2010-06-08,18:40:00,2.7550,2.7555,2.7520,2.7520,26
2010-06-08,18:45:00,2.7520,2.7540,2.7520,2.7535,25
2010-06-08,18:50:00,2.7530,2.7535,2.7430,2.7435,49
2010-06-08,18:55:00,2.7430,2.7440,2.7400,2.7400,115
2010-06-08,19:00:00,2.7400,2.7495,2.7365,2.7495,76
2010-06-08,19:05:00,2.7505,2.7570,2.7505,2.7560,108
2010-06-08,19:10:00,2.7570,2.7580,2.7510,2.7510,58
2010-06-08,19:15:00,2.7515,2.7540,2.7510,2.7530,27
2010-06-08,19:20:00,2.7530,2.7550,2.7515,2.7550,31
2010-06-08,19:25:00,2.7560,2.7565,2.7525,2.7550,50
2010-06-08,19:30:00,2.7560,2.7565,2.7525,2.7555,107
2010-06-08,19:35:00,2.7570,2.7630,2.7535,2.7560,128
2010-06-08,19:40:00,2.7560,2.7610,2.7550,2.7610,56
2010-06-08,19:45:00,2.7615,2.7620,2.7575,2.7590,47
2010-06-08,19:50:00,2.7575,2.7575,2.7525,2.7525,79
2010-06-08,19:55:00,2.7530,2.7610,2.7530,2.7610,86
2010-06-08,20:00:00,2.7610,2.7820,2.7585,2.7750,1009
2010-06-08,20:05:00,2.7750,2.7770,2.7705,2.7710,304
2010-06-08,20:10:00,2.7705,2.7735,2.7690,2.7730,342
2010-06-08,20:15:00,2.7720,2.7770,2.7710,2.7720,224
2010-06-08,20:20:00,2.7715,2.7720,2.7615,2.7615,211
2010-06-08,20:25:00,2.7610,2.7610,2.7535,2.7600,245
2010-06-08,20:30:00,2.7590,2.7620,2.7515,2.7525,136
2010-06-08,20:35:00,2.7530,2.7610,2.7525,2.7570,188
2010-06-08,20:40:00,2.7570,2.7570,2.7500,2.7530,117
2010-06-08,20:45:00,2.7530,2.7605,2.7525,2.7585,102
2010-06-08,20:50:00,2.7585,2.7595,2.7460,2.7490,198
2010-06-08,20:55:00,2.7485,2.7520,2.7455,2.7475,177
2010-06-08,21:00:00,2.7480,2.7570,2.7475,2.7565,232
2010-06-08,21:05:00,2.7555,2.7570,2.7540,2.7560,133
2010-06-08,21:10:00,2.7565,2.7595,2.7495,2.7500,184
2010-06-08,21:15:00,2.7490,2.7520,2.7455,2.7470,137
2010-06-08,21:20:00,2.7490,2.7520,2.7480,2.7515,78
2010-06-08,21:25:00,2.7505,2.7510,2.7470,2.7485,71
2010-06-08,21:30:00,2.7490,2.7605,2.7490,2.7600,279
2010-06-08,21:35:00,2.7600,2.7670,2.7560,2.7610,335
2010-06-08,21:40:00,2.7600,2.7600,2.7480,2.7520,250
2010-06-08,21:45:00,2.7510,2.7530,2.7470,2.7500,232
2010-06-08,21:50:00,2.7505,2.7505,2.7385,2.7430,441
2010-06-08,21:55:00,2.7430,2.7460,2.7385,2.7435,333
2010-06-08,22:00:00,2.7435,2.7550,2.7435,2.7525,654
2010-06-08,22:05:00,2.7520,2.7560,2.7450,2.7510,418
2010-06-08,22:10:00,2.7505,2.7510,2.7415,2.7435,226
2010-06-08,22:15:00,2.7435,2.7435,2.7325,2.7325,346
2010-06-08,22:20:00,2.7325,2.7400,2.7300,2.7380,349
2010-06-08,22:25:00,2.7365,2.7475,2.7320,2.7470,338
2010-06-08,22:30:00,2.7465,2.7475,2.7395,2.7410,348
2010-06-08,22:35:00,2.7415,2.7435,2.7330,2.7415,468
2010-06-08,22:40:00,2.7415,2.7430,2.7300,2.7390,630
2010-06-08,22:45:00,2.7395,2.7415,2.7325,2.7390,312
2010-06-08,22:50:00,2.7390,2.7505,2.7370,2.7490,554
2010-06-08,22:55:00,2.7490,2.7595,2.7470,2.7585,452
2010-06-08,23:00:00,2.7580,2.7610,2.7540,2.7580,409
2010-06-08,23:05:00,2.7585,2.7600,2.7530,2.7580,376
2010-06-08,23:10:00,2.7580,2.7590,2.7450,2.7525,538
2010-06-08,23:15:00,2.7520,2.7545,2.7480,2.7545,244
2010-06-08,23:20:00,2.7550,2.7665,2.7550,2.7645,278
2010-06-08,23:25:00,2.7650,2.7655,2.7500,2.7550,299
2010-06-08,23:30:00,2.7540,2.7580,2.7525,2.7565,213
2010-06-08,23:35:00,2.7565,2.7625,2.7500,2.7605,542
2010-06-08,23:40:00,2.7605,2.7640,2.7575,2.7630,411
2010-06-08,23:45:00,2.7630,2.7770,2.7625,2.7770,576
2010-06-08,23:50:00,2.7765,2.7865,2.7760,2.7780,1029
2010-06-08,23:55:00,2.7780,2.7845,2.7765,2.7795,348
2010-06-09,00:00:00,2.7800,2.7850,2.7785,2.7805,455
2010-06-09,00:05:00,2.7795,2.7805,2.7735,2.7755,261
2010-06-09,00:10:00,2.7755,2.7755,2.7730,2.7750,125
2010-06-09,00:15:00,2.7740,2.7745,2.7700,2.7735,123
2010-06-09,00:20:00,2.7725,2.7730,2.7680,2.7685,112
2010-06-09,00:25:00,2.7685,2.7700,2.7670,2.7670,73
2010-06-09,00:30:00,2.7670,2.7690,2.7635,2.7635,194
2010-06-09,00:35:00,2.7640,2.7725,2.7630,2.7725,162
2010-06-09,00:40:00,2.7720,2.7790,2.7715,2.7775,140
2010-06-09,00:45:00,2.7770,2.7775,2.7700,2.7735,230
2010-06-09,00:50:00,2.7725,2.7780,2.7720,2.7755,210
2010-06-09,00:55:00,2.7755,2.7815,2.7750,2.7785,445
2010-06-09,01:00:00,2.7785,2.7825,2.7785,2.7795,124
2010-06-09,01:05:00,2.7795,2.7810,2.7750,2.7775,182
2010-06-09,01:10:00,2.7785,2.7785,2.7720,2.7745,199
2010-06-09,01:15:00,2.7750,2.7750,2.7715,2.7740,66
2010-06-09,01:20:00,2.7745,2.7795,2.7675,2.7675,109
2010-06-09,01:25:00,2.7665,2.7690,2.7660,2.7670,82
2010-06-09,01:30:00,2.7680,2.7680,2.7565,2.7565,158
2010-06-09,01:35:00,2.7570,2.7605,2.7570,2.7570,139
2010-06-09,01:40:00,2.7585,2.7600,2.7570,2.7600,64
2010-06-09,01:45:00,2.7595,2.7610,2.7540,2.7555,109
2010-06-09,01:50:00,2.7555,2.7570,2.7520,2.7535,198
2010-06-09,01:55:00,2.7535,2.7580,2.7525,2.7575,107
2010-06-09,02:00:00,2.7585,2.7650,2.7560,2.7605,104
2010-06-09,02:05:00,2.7600,2.7600,2.7510,2.7510,30
2010-06-09,02:10:00,2.7535,2.7550,2.7515,2.7540,22
2010-06-09,02:15:00,2.7535,2.7655,2.7535,2.7625,14
2010-06-09,02:20:00,2.7655,2.7675,2.7595,2.7675,54
2010-06-09,02:25:00,2.7680,2.7710,2.7660,2.7660,47
2010-06-09,02:30:00,2.7630,2.7700,2.7625,2.7695,29
2010-06-09,02:35:00,2.7680,2.7720,2.7610,2.7700,59
2010-06-09,02:40:00,2.7700,2.7735,2.7700,2.7725,33
2010-06-09,02:45:00,2.7715,2.7755,2.7715,2.7740,52
2010-06-09,02:50:00,2.7725,2.7740,2.7700,2.7700,71
2010-06-09,02:55:00,2.7685,2.7700,2.7675,2.7695,25
2010-06-09,03:00:00,2.7700,2.7735,2.7655,2.7735,47
2010-06-09,03:05:00,2.7725,2.7770,2.7725,2.7770,41
2010-06-09,03:10:00,2.7750,2.7760,2.7750,2.7750,98
2010-06-09,03:15:00,2.7750,2.7750,2.7680,2.7705,22
2010-06-09,03:20:00,2.7700,2.7770,2.7700,2.7770,32
2010-06-09,03:25:00,2.7770,2.7800,2.7740,2.7795,41
2010-06-09,03:30:00,2.7795,2.7855,2.7795,2.7810,82
2010-06-09,03:35:00,2.7830,2.7840,2.7815,2.7840,41
2010-06-09,03:40:00,2.7855,2.8000,2.7840,2.7955,197
2010-06-09,03:45:00,2.7935,2.7995,2.7930,2.7960,116
2010-06-09,03:50:00,2.7960,2.8090,2.7960,2.8030,335
2010-06-09,03:55:00,2.8030,2.8030,2.7965,2.8020,52
2010-06-09,04:00:00,2.8000,2.8045,2.7975,2.7975,29
2010-06-09,04:05:00,2.7965,2.7965,2.7960,2.7965,6
2010-06-09,04:10:00,2.7965,2.7995,2.7965,2.7995,14
2010-06-09,04:15:00,2.7970,2.7970,2.7930,2.7935,17
2010-06-09,04:20:00,2.7940,2.7985,2.7940,2.7975,6
2010-06-09,04:25:00,2.7980,2.8005,2.7980,2.8000,21
2010-06-09,04:30:00,2.8015,2.8035,2.8000,2.8005,27
2010-06-09,04:35:00,2.8005,2.8030,2.8005,2.8030,12
2010-06-09,04:40:00,2.8005,2.8025,2.8000,2.8010,28
2010-06-09,04:45:00,2.8005,2.8040,2.8000,2.8000,13
2010-06-09,04:50:00,2.8030,2.8030,2.8025,2.8025,5
2010-06-09,04:55:00,2.8015,2.8045,2.8005,2.8045,18
2010-06-09,05:00:00,2.8045,2.8045,2.8045,2.8045,1
2010-06-09,05:05:00,2.7985,2.7985,2.7950,2.7965,9
2010-06-09,05:10:00,2.8010,2.8010,2.7985,2.8000,4
2010-06-09,05:15:00,2.7795,2.7795,2.7795,2.7795,1
2010-06-09,06:00:00,2.8000,2.8000,2.7965,2.7965,19
2010-06-09,06:05:00,2.7960,2.7960,2.7960,2.7960,1
2010-06-09,06:10:00,2.7945,2.7945,2.7945,2.7945,8
2010-06-09,06:15:00,2.7950,2.7950,2.7935,2.7945,27
2010-06-09,06:20:00,2.7950,2.7975,2.7950,2.7960,27
2010-06-09,06:25:00,2.7960,2.8000,2.7960,2.7990,10
2010-06-09,06:30:00,2.7990,2.8000,2.7990,2.8000,13
2010-06-09,06:35:00,2.8010,2.8035,2.8010,2.8015,5
2010-06-09,06:45:00,2.8015,2.8030,2.8015,2.8030,14
2010-06-09,06:50:00,2.8030,2.8030,2.8020,2.8020,8
2010-06-09,06:55:00,2.8035,2.8055,2.8035,2.8055,31
2010-06-09,07:00:00,2.8050,2.8050,2.8030,2.8045,59
2010-06-09,07:05:00,2.8045,2.8185,2.8045,2.8140,91
2010-06-09,07:10:00,2.8135,2.8145,2.8130,2.8145,15
2010-06-09,07:15:00,2.8135,2.8180,2.8135,2.8180,45
2010-06-09,07:20:00,2.8180,2.8255,2.8165,2.8235,111
2010-06-09,07:25:00,2.8190,2.8250,2.8190,2.8250,25
2010-06-09,07:30:00,2.8215,2.8245,2.8205,2.8245,64
2010-06-09,07:35:00,2.8250,2.8255,2.8195,2.8225,48
2010-06-09,07:40:00,2.8220,2.8255,2.8220,2.8235,18
2010-06-09,07:45:00,2.8235,2.8235,2.8210,2.8210,16
2010-06-09,07:50:00,2.8225,2.8230,2.8225,2.8230,2
2010-06-09,07:55:00,2.8225,2.8245,2.8225,2.8225,30
2010-06-09,08:00:00,2.8220,2.8220,2.8030,2.8065,196
2010-06-09,08:05:00,2.8025,2.8050,2.8000,2.8015,41
2010-06-09,08:10:00,2.8020,2.8020,2.7960,2.7960,39
2010-06-09,08:15:00,2.7955,2.7975,2.7880,2.7905,74
2010-06-09,08:20:00,2.7900,2.7955,2.7890,2.7945,59
2010-06-09,08:25:00,2.7920,2.7920,2.7860,2.7865,40
2010-06-09,08:30:00,2.7870,2.7930,2.7860,2.7925,33
2010-06-09,08:35:00,2.7900,2.7905,2.7850,2.7870,50
2010-06-09,08:40:00,2.7840,2.7850,2.7825,2.7835,46
2010-06-09,08:45:00,2.7845,2.7845,2.7825,2.7840,10
2010-06-09,08:50:00,2.7845,2.7915,2.7830,2.7915,32
2010-06-09,08:55:00,2.7885,2.7900,2.7850,2.7850,20
2010-06-09,09:00:00,2.7850,2.7890,2.7825,2.7860,60
2010-06-09,09:05:00,2.7860,2.7860,2.7785,2.7810,71
2010-06-09,09:10:00,2.7805,2.7830,2.7800,2.7815,35
2010-06-09,09:15:00,2.7805,2.7815,2.7775,2.7800,58
2010-06-09,09:20:00,2.7800,2.7865,2.7800,2.7850,32
2010-06-09,09:25:00,2.7870,2.7895,2.7855,2.7860,45
2010-06-09,09:30:00,2.7870,2.7870,2.7845,2.7865,23
2010-06-09,09:35:00,2.7865,2.7865,2.7815,2.7845,44
2010-06-09,09:40:00,2.7850,2.7915,2.7850,2.7865,35
2010-06-09,09:45:00,2.7870,2.7885,2.7830,2.7860,16
2010-06-09,09:50:00,2.7850,2.7850,2.7820,2.7845,22
2010-06-09,09:55:00,2.7840,2.7850,2.7800,2.7800,49
2010-06-09,10:00:00,2.7795,2.7810,2.7790,2.7800,19
2010-06-09,10:05:00,2.7810,2.7840,2.7795,2.7820,27
2010-06-09,10:10:00,2.7820,2.7825,2.7815,2.7815,20
2010-06-09,10:15:00,2.7820,2.7820,2.7810,2.7810,3
2010-06-09,10:25:00,2.7840,2.7840,2.7805,2.7820,8
2010-06-09,10:30:00,2.7825,2.7825,2.7785,2.7785,26
2010-06-09,10:35:00,2.7785,2.7820,2.7785,2.7800,16
2010-06-09,10:40:00,2.7790,2.7840,2.7790,2.7840,15
2010-06-09,10:45:00,2.7835,2.7850,2.7785,2.7785,19
2010-06-09,10:50:00,2.7800,2.7810,2.7765,2.7800,31
2010-06-09,10:55:00,2.7800,2.7800,2.7765,2.7775,10
2010-06-09,11:00:00,2.7785,2.7800,2.7770,2.7795,16
2010-06-09,11:05:00,2.7785,2.7820,2.7785,2.7820,13
2010-06-09,11:10:00,2.7815,2.7835,2.7815,2.7835,14
2010-06-09,11:15:00,2.7835,2.7850,2.7800,2.7800,14
2010-06-09,11:20:00,2.7800,2.7825,2.7790,2.7790,5
2010-06-09,11:25:00,2.7780,2.7800,2.7780,2.7790,5
2010-06-09,11:30:00,2.7790,2.7810,2.7780,2.7805,13
2010-06-09,11:35:00,2.7800,2.7800,2.7800,2.7800,1
2010-06-09,11:40:00,2.7805,2.7805,2.7800,2.7805,9
2010-06-09,11:45:00,2.7810,2.7810,2.7775,2.7780,24
2010-06-09,11:50:00,2.7770,2.7770,2.7760,2.7765,15
2010-06-09,11:55:00,2.7770,2.7775,2.7760,2.7760,9
2010-06-09,12:00:00,2.7765,2.7765,2.7725,2.7740,52
2010-06-09,12:05:00,2.7740,2.7750,2.7725,2.7750,20
2010-06-09,12:10:00,2.7770,2.7845,2.7765,2.7810,30
2010-06-09,12:15:00,2.7800,2.7800,2.7765,2.7765,7
2010-06-09,12:20:00,2.7740,2.7740,2.7730,2.7730,4
2010-06-09,12:25:00,2.7735,2.7740,2.7715,2.7740,34
2010-06-09,12:30:00,2.7740,2.7740,2.7715,2.7725,43
2010-06-09,12:35:00,2.7715,2.7730,2.7715,2.7725,10
2010-06-09,12:40:00,2.7720,2.7720,2.7685,2.7695,55
2010-06-09,12:45:00,2.7685,2.7700,2.7680,2.7700,29
2010-06-09,12:50:00,2.7685,2.7690,2.7670,2.7690,25
2010-06-09,12:55:00,2.7695,2.7745,2.7695,2.7745,24
2010-06-09,13:00:00,2.7745,2.7745,2.7685,2.7685,34
2010-06-09,13:05:00,2.7680,2.7685,2.7665,2.7685,16
2010-06-09,13:10:00,2.7685,2.7700,2.7670,2.7700,14
2010-06-09,13:15:00,2.7710,2.7715,2.7675,2.7675,22
2010-06-09,13:20:00,2.7675,2.7690,2.7675,2.7690,10
2010-06-09,13:25:00,2.7685,2.7685,2.7660,2.7660,8
2010-06-09,13:30:00,2.7635,2.7640,2.7585,2.7590,45
2010-06-09,13:35:00,2.7590,2.7615,2.7580,2.7590,37
2010-06-09,13:40:00,2.7595,2.7625,2.7555,2.7600,52
2010-06-09,13:45:00,2.7605,2.7715,2.7605,2.7705,56
2010-06-09,13:50:00,2.7700,2.7795,2.7700,2.7795,84
2010-06-09,13:55:00,2.7800,2.7825,2.7790,2.7820,128
2010-06-09,14:00:00,2.7825,2.7905,2.7790,2.7880,158
2010-06-09,14:05:00,2.7875,2.7895,2.7870,2.7895,53
2010-06-09,14:10:00,2.7900,2.7900,2.7870,2.7880,38
2010-06-09,14:15:00,2.7870,2.7905,2.7865,2.7905,34
2010-06-09,14:20:00,2.7910,2.7940,2.7905,2.7940,133
2010-06-09,14:25:00,2.7935,2.7965,2.7930,2.7930,35
2010-06-09,14:30:00,2.7920,2.8010,2.7910,2.8000,120
2010-06-09,14:35:00,2.8015,2.8055,2.7990,2.8035,107
2010-06-09,14:40:00,2.8015,2.8035,2.8000,2.8025,90
2010-06-09,14:45:00,2.8015,2.8040,2.8010,2.8030,91
2010-06-09,14:50:00,2.8035,2.8145,2.8035,2.8145,294
2010-06-09,14:55:00,2.8135,2.8155,2.8090,2.8120,115
2010-06-09,15:00:00,2.8120,2.8135,2.8080,2.8110,142
2010-06-09,15:05:00,2.8105,2.8125,2.8050,2.8125,107
2010-06-09,15:10:00,2.8115,2.8120,2.8045,2.8065,82
2010-06-09,15:15:00,2.8060,2.8100,2.8055,2.8100,75
2010-06-09,15:20:00,2.8110,2.8130,2.8080,2.8130,28
2010-06-09,15:25:00,2.8140,2.8140,2.8095,2.8115,40
2010-06-09,15:30:00,2.8105,2.8120,2.8100,2.8115,15
2010-06-09,15:35:00,2.8120,2.8125,2.8075,2.8075,33
2010-06-09,15:40:00,2.8075,2.8080,2.8045,2.8065,71
2010-06-09,15:45:00,2.8060,2.8120,2.8050,2.8110,50
2010-06-09,15:50:00,2.8120,2.8120,2.8095,2.8095,63
2010-06-09,15:55:00,2.8090,2.8100,2.8040,2.8040,50
2010-06-09,16:00:00,2.8045,2.8065,2.7970,2.7985,83
2010-06-09,16:05:00,2.7980,2.7985,2.7930,2.7985,100
2010-06-09,16:10:00,2.7990,2.8030,2.7990,2.8020,47
2010-06-09,16:15:00,2.8000,2.8005,2.7985,2.8005,51
2010-06-09,16:20:00,2.8000,2.8060,2.8000,2.8035,58
2010-06-09,16:25:00,2.8005,2.8010,2.7960,2.7980,64
2010-06-09,16:30:00,2.7970,2.7980,2.7915,2.7920,39
2010-06-09,16:35:00,2.7920,2.7935,2.7895,2.7910,65
2010-06-09,16:40:00,2.7910,2.8000,2.7910,2.7995,39
2010-06-09,16:45:00,2.7995,2.8000,2.7975,2.7975,12
2010-06-09,16:50:00,2.7970,2.7975,2.7965,2.7975,6
2010-06-09,16:55:00,2.7960,2.7960,2.7925,2.7935,31
2010-06-09,17:00:00,2.7930,2.7930,2.7900,2.7930,52
2010-06-09,17:05:00,2.7925,2.8000,2.7915,2.7990,57
2010-06-09,17:10:00,2.7970,2.7970,2.7930,2.7950,45
2010-06-09,17:15:00,2.7955,2.8050,2.7955,2.8050,71
2010-06-09,17:20:00,2.8045,2.8090,2.8035,2.8085,93
2010-06-09,17:25:00,2.8095,2.8100,2.8010,2.8025,88
2010-06-09,17:30:00,2.8025,2.8030,2.8010,2.8010,43
2010-06-09,17:35:00,2.8015,2.8070,2.8015,2.8070,23
2010-06-09,17:40:00,2.8070,2.8075,2.8015,2.8070,55
2010-06-09,17:45:00,2.8080,2.8100,2.8045,2.8055,102
2010-06-09,17:50:00,2.8055,2.8085,2.8020,2.8060,44
2010-06-09,17:55:00,2.8045,2.8145,2.8045,2.8135,88
2010-06-09,18:00:00,2.8135,2.8235,2.8130,2.8195,240
2010-06-09,18:05:00,2.8195,2.8220,2.8180,2.8200,56
2010-06-09,18:10:00,2.8205,2.8235,2.8195,2.8230,66
2010-06-09,18:15:00,2.8230,2.8275,2.8205,2.8245,111
2010-06-09,18:20:00,2.8250,2.8280,2.8240,2.8265,88
2010-06-09,18:25:00,2.8260,2.8260,2.8215,2.8215,71
2010-06-09,18:30:00,2.8210,2.8260,2.8210,2.8260,56
2010-06-09,18:35:00,2.8240,2.8260,2.8205,2.8205,53
2010-06-09,18:40:00,2.8210,2.8285,2.8205,2.8285,106
2010-06-09,18:45:00,2.8285,2.8315,2.8285,2.8300,91
2010-06-09,18:50:00,2.8295,2.8295,2.8250,2.8250,64
2010-06-09,18:55:00,2.8260,2.8275,2.8240,2.8245,32
2010-06-09,19:00:00,2.8250,2.8320,2.8250,2.8320,72
2010-06-09,19:05:00,2.8310,2.8310,2.8280,2.8290,83
2010-06-09,19:10:00,2.8290,2.8320,2.8220,2.8260,176
2010-06-09,19:15:00,2.8265,2.8300,2.8265,2.8285,42
2010-06-09,19:20:00,2.8290,2.8365,2.8290,2.8350,121
2010-06-09,19:25:00,2.8345,2.8440,2.8345,2.8420,234
2010-06-09,19:30:00,2.8415,2.8480,2.8410,2.8450,160
2010-06-09,19:35:00,2.8445,2.8585,2.8440,2.8540,285
2010-06-09,19:40:00,2.8555,2.8600,2.8515,2.8565,232
2010-06-09,19:45:00,2.8570,2.8685,2.8565,2.8630,580
2010-06-09,19:50:00,2.8630,2.8675,2.8570,2.8570,374
2010-06-09,19:55:00,2.8570,2.8595,2.8555,2.8580,323
2010-06-09,20:00:00,2.8585,2.8625,2.8495,2.8495,310
2010-06-09,20:05:00,2.8485,2.8515,2.8450,2.8500,421
2010-06-09,20:10:00,2.8500,2.8530,2.8465,2.8505,514
2010-06-09,20:15:00,2.8515,2.8610,2.8515,2.8550,517
2010-06-09,20:20:00,2.8555,2.8585,2.8475,2.8485,182
2010-06-09,20:25:00,2.8490,2.8500,2.8465,2.8500,151
2010-06-09,20:30:00,2.8505,2.8565,2.8495,2.8530,177
2010-06-09,20:35:00,2.8520,2.8590,2.8515,2.8590,221
2010-06-09,20:40:00,2.8590,2.8600,2.8510,2.8515,142
2010-06-09,20:45:00,2.8510,2.8520,2.8495,2.8515,84
2010-06-09,20:50:00,2.8505,2.8505,2.8465,2.8480,78
2010-06-09,20:55:00,2.8480,2.8480,2.8425,2.8460,195
2010-06-09,21:00:00,2.8455,2.8595,2.8445,2.8580,208
2010-06-09,21:05:00,2.8585,2.8590,2.8540,2.8550,123
2010-06-09,21:10:00,2.8540,2.8575,2.8540,2.8545,89
2010-06-09,21:15:00,2.8550,2.8640,2.8550,2.8630,282
2010-06-09,21:20:00,2.8620,2.8670,2.8615,2.8640,222
2010-06-09,21:25:00,2.8645,2.8735,2.8645,2.8725,450
2010-06-09,21:30:00,2.8725,2.8750,2.8655,2.8725,448
2010-06-09,21:35:00,2.8730,2.8730,2.8630,2.8650,560
2010-06-09,21:40:00,2.8640,2.8690,2.8610,2.8610,226
2010-06-09,21:45:00,2.8615,2.8615,2.8540,2.8590,266
2010-06-09,21:50:00,2.8590,2.8635,2.8570,2.8575,331
2010-06-09,21:55:00,2.8570,2.8630,2.8565,2.8620,122
2010-06-09,22:00:00,2.8625,2.8650,2.8505,2.8530,256
2010-06-09,22:05:00,2.8520,2.8550,2.8490,2.8490,272
2010-06-09,22:10:00,2.8500,2.8560,2.8485,2.8550,228
2010-06-09,22:15:00,2.8545,2.8595,2.8545,2.8560,131
2010-06-09,22:20:00,2.8555,2.8590,2.8545,2.8575,163
2010-06-09,22:25:00,2.8570,2.8590,2.8535,2.8560,149
2010-06-09,22:30:00,2.8550,2.8575,2.8490,2.8490,289
2010-06-09,22:35:00,2.8505,2.8515,2.8435,2.8435,241
2010-06-09,22:40:00,2.8440,2.8445,2.8375,2.8415,480
2010-06-09,22:45:00,2.8425,2.8495,2.8405,2.8480,286
2010-06-09,22:50:00,2.8480,2.8530,2.8460,2.8510,249
2010-06-09,22:55:00,2.8510,2.8550,2.8455,2.8545,225
2010-06-09,23:00:00,2.8545,2.8635,2.8520,2.8620,445
2010-06-09,23:05:00,2.8625,2.8705,2.8620,2.8650,420
2010-06-09,23:10:00,2.8645,2.8660,2.8545,2.8550,188
2010-06-09,23:15:00,2.8555,2.8655,2.8555,2.8600,176
2010-06-09,23:20:00,2.8610,2.8710,2.8610,2.8705,181
2010-06-09,23:25:00,2.8710,2.8790,2.8675,2.8720,349
2010-06-09,23:30:00,2.8730,2.8735,2.8605,2.8615,194
2010-06-09,23:35:00,2.8615,2.8650,2.8600,2.8600,166
2010-06-09,23:40:00,2.8610,2.8645,2.8585,2.8600,162
2010-06-09,23:45:00,2.8600,2.8605,2.8550,2.8565,187
2010-06-09,23:50:00,2.8565,2.8575,2.8545,2.8545,157
2010-06-09,23:55:00,2.8560,2.8585,2.8510,2.8515,135
2010-06-10,00:00:00,2.8520,2.8560,2.8505,2.8555,106
2010-06-10,00:05:00,2.8555,2.8570,2.8525,2.8550,101
2010-06-10,00:10:00,2.8570,2.8570,2.8525,2.8530,119
2010-06-10,00:15:00,2.8535,2.8595,2.8530,2.8585,108
2010-06-10,00:20:00,2.8580,2.8620,2.8575,2.8575,142
2010-06-10,00:25:00,2.8585,2.8615,2.8580,2.8605,136
2010-06-10,00:30:00,2.8605,2.8615,2.8580,2.8600,96
2010-06-10,00:35:00,2.8595,2.8595,2.8555,2.8570,114
2010-06-10,00:40:00,2.8570,2.8575,2.8525,2.8540,90
2010-06-10,00:45:00,2.8535,2.8545,2.8480,2.8485,221
2010-06-10,00:50:00,2.8490,2.8510,2.8465,2.8475,239
2010-06-10,00:55:00,2.8485,2.8520,2.8465,2.8480,386
2010-06-10,01:00:00,2.8490,2.8510,2.8465,2.8485,270
2010-06-10,01:05:00,2.8480,2.8490,2.8465,2.8480,114
2010-06-10,01:10:00,2.8470,2.8500,2.8470,2.8485,76
2010-06-10,01:15:00,2.8480,2.8550,2.8475,2.8495,74
2010-06-10,01:20:00,2.8490,2.8515,2.8460,2.8475,145
2010-06-10,01:25:00,2.8475,2.8500,2.8460,2.8485,76
2010-06-10,01:30:00,2.8490,2.8500,2.8455,2.8465,186
2010-06-10,01:35:00,2.8465,2.8465,2.8435,2.8440,104
2010-06-10,01:40:00,2.8435,2.8470,2.8425,2.8470,68
2010-06-10,01:45:00,2.8470,2.8505,2.8470,2.8490,74
2010-06-10,01:50:00,2.8490,2.8515,2.8490,2.8495,55
2010-06-10,01:55:00,2.8500,2.8525,2.8480,2.8515,82
2010-06-10,02:00:00,2.8520,2.8570,2.8495,2.8495,88
2010-06-10,02:05:00,2.8485,2.8485,2.8435,2.8470,28
2010-06-10,02:10:00,2.8440,2.8440,2.8375,2.8395,143
2010-06-10,02:15:00,2.8395,2.8410,2.8315,2.8375,150
2010-06-10,02:20:00,2.8365,2.8375,2.8350,2.8370,26
2010-06-10,02:25:00,2.8375,2.8465,2.8365,2.8445,38
2010-06-10,02:30:00,2.8455,2.8455,2.8430,2.8435,16
2010-06-10,02:35:00,2.8435,2.8435,2.8415,2.8415,6
2010-06-10,02:40:00,2.8390,2.8400,2.8370,2.8370,14
2010-06-10,02:45:00,2.8375,2.8425,2.8370,2.8385,48
2010-06-10,02:50:00,2.8410,2.8415,2.8345,2.8345,13
2010-06-10,02:55:00,2.8355,2.8365,2.8290,2.8290,74
2010-06-10,03:00:00,2.8290,2.8340,2.8275,2.8300,150
2010-06-10,03:05:00,2.8305,2.8350,2.8275,2.8325,20
2010-06-10,03:10:00,2.8340,2.8375,2.8230,2.8255,105
2010-06-10,03:15:00,2.8250,2.8250,2.8200,2.8200,25
2010-06-10,03:20:00,2.8200,2.8245,2.8185,2.8205,83
2010-06-10,03:25:00,2.8205,2.8240,2.8200,2.8240,71
2010-06-10,03:30:00,2.8220,2.8235,2.8190,2.8190,16
2010-06-10,03:35:00,2.8185,2.8195,2.8125,2.8155,71
2010-06-10,03:40:00,2.8160,2.8160,2.8130,2.8130,62
2010-06-10,03:45:00,2.8130,2.8155,2.8120,2.8150,49
2010-06-10,03:50:00,2.8130,2.8130,2.8115,2.8130,78
2010-06-10,03:55:00,2.8130,2.8175,2.8115,2.8170,46
2010-06-10,04:00:00,2.8150,2.8250,2.8150,2.8220,38
2010-06-10,04:05:00,2.8225,2.8250,2.8225,2.8240,10
2010-06-10,04:10:00,2.8230,2.8280,2.8230,2.8280,4
2010-06-10,04:15:00,2.8280,2.8280,2.8250,2.8250,2
2010-06-10,04:20:00,2.8255,2.8275,2.8255,2.8275,4
2010-06-10,04:25:00,2.8290,2.8310,2.8290,2.8310,8
2010-06-10,04:30:00,2.8300,2.8300,2.8295,2.8295,6
2010-06-10,04:35:00,2.8255,2.8295,2.8230,2.8230,22
2010-06-10,04:40:00,2.8280,2.8295,2.8230,2.8230,11
2010-06-10,04:45:00,2.8235,2.8235,2.8220,2.8220,3
2010-06-10,04:50:00,2.8230,2.8270,2.8175,2.8270,9
2010-06-10,05:00:00,2.8225,2.8225,2.8180,2.8180,4
2010-06-10,05:05:00,2.8175,2.8175,2.8155,2.8160,17
2010-06-10,05:10:00,2.8165,2.8215,2.8165,2.8200,8
2010-06-10,05:15:00,2.8500,2.8500,2.8500,2.8500,1
2010-06-10,06:00:00,2.8200,2.8220,2.8190,2.8210,15
2010-06-10,06:10:00,2.8220,2.8220,2.8210,2.8210,3
2010-06-10,06:15:00,2.8220,2.8310,2.8220,2.8310,17
2010-06-10,06:20:00,2.8295,2.8315,2.8290,2.8315,6
2010-06-10,06:25:00,2.8300,2.8300,2.8300,2.8300,2
2010-06-10,06:30:00,2.8290,2.8345,2.8290,2.8345,9
2010-06-10,06:35:00,2.8340,2.8345,2.8340,2.8340,19
2010-06-10,06:40:00,2.8340,2.8340,2.8305,2.8310,5
2010-06-10,06:45:00,2.8325,2.8350,2.8325,2.8350,13
2010-06-10,06:50:00,2.8350,2.8350,2.8350,2.8350,8
2010-06-10,06:55:00,2.8375,2.8375,2.8305,2.8305,5
2010-06-10,07:00:00,2.8335,2.8355,2.8335,2.8350,5
2010-06-10,07:05:00,2.8305,2.8305,2.8305,2.8305,2
2010-06-10,07:10:00,2.8305,2.8305,2.8305,2.8305,1
2010-06-10,07:15:00,2.8300,2.8320,2.8295,2.8295,5
2010-06-10,07:20:00,2.8325,2.8330,2.8325,2.8330,3
2010-06-10,07:25:00,2.8340,2.8400,2.8340,2.8400,47
2010-06-10,07:30:00,2.8365,2.8365,2.8360,2.8360,6
2010-06-10,07:35:00,2.8350,2.8395,2.8350,2.8375,6
2010-06-10,07:40:00,2.8400,2.8425,2.8380,2.8425,23
2010-06-10,07:45:00,2.8420,2.8425,2.8420,2.8420,11
2010-06-10,07:50:00,2.8410,2.8410,2.8410,2.8410,2
2010-06-10,07:55:00,2.8395,2.8445,2.8380,2.8445,37
2010-06-10,08:00:00,2.8390,2.8430,2.8215,2.8300,78
2010-06-10,08:05:00,2.8315,2.8330,2.8290,2.8295,8
2010-06-10,08:10:00,2.8290,2.8310,2.8235,2.8295,34
2010-06-10,08:15:00,2.8300,2.8300,2.8230,2.8260,11
2010-06-10,08:20:00,2.8240,2.8245,2.8220,2.8240,9
2010-06-10,08:25:00,2.8240,2.8240,2.8210,2.8240,24
2010-06-10,08:30:00,2.8235,2.8250,2.8175,2.8180,28
2010-06-10,08:35:00,2.8200,2.8245,2.8200,2.8240,56
2010-06-10,08:40:00,2.8240,2.8250,2.8230,2.8230,9
2010-06-10,08:45:00,2.8245,2.8265,2.8245,2.8265,9
2010-06-10,08:55:00,2.8240,2.8240,2.8100,2.8100,147
2010-06-10,09:00:00,2.8100,2.8135,2.8030,2.8055,162
2010-06-10,09:05:00,2.8060,2.8105,2.8015,2.8055,113
2010-06-10,09:10:00,2.8075,2.8100,2.8030,2.8070,53
2010-06-10,09:15:00,2.8070,2.8085,2.8045,2.8080,30
2010-06-10,09:20:00,2.8060,2.8175,2.8060,2.8160,16
2010-06-10,09:25:00,2.8160,2.8160,2.8120,2.8145,13
2010-06-10,09:30:00,2.8145,2.8190,2.8110,2.8145,98
2010-06-10,09:35:00,2.8165,2.8205,2.8115,2.8195,65
2010-06-10,09:40:00,2.8215,2.8235,2.8170,2.8175,25
2010-06-10,09:45:00,2.8175,2.8190,2.8130,2.8145,13
2010-06-10,09:50:00,2.8145,2.8200,2.8145,2.8200,45
2010-06-10,09:55:00,2.8195,2.8200,2.8180,2.8180,9
2010-06-10,10:00:00,2.8190,2.8210,2.8165,2.8205,28
2010-06-10,10:05:00,2.8205,2.8220,2.8195,2.8200,53
2010-06-10,10:10:00,2.8200,2.8200,2.8135,2.8135,23
2010-06-10,10:15:00,2.8130,2.8150,2.8120,2.8150,14
2010-06-10,10:20:00,2.8145,2.8170,2.8120,2.8170,35
2010-06-10,10:25:00,2.8150,2.8160,2.8150,2.8150,7
2010-06-10,10:30:00,2.8150,2.8210,2.8140,2.8140,14
2010-06-10,10:35:00,2.8175,2.8175,2.8135,2.8135,13
2010-06-10,10:40:00,2.8135,2.8145,2.8100,2.8140,46
2010-06-10,10:45:00,2.8135,2.8160,2.8135,2.8160,29
2010-06-10,10:50:00,2.8165,2.8180,2.8100,2.8180,18
2010-06-10,10:55:00,2.8180,2.8210,2.8170,2.8180,30
2010-06-10,11:00:00,2.8185,2.8200,2.8170,2.8195,9
2010-06-10,11:05:00,2.8185,2.8200,2.8185,2.8200,6
2010-06-10,11:10:00,2.8200,2.8205,2.8180,2.8195,5
2010-06-10,11:15:00,2.8200,2.8240,2.8200,2.8230,31
2010-06-10,11:20:00,2.8215,2.8335,2.8215,2.8310,45
2010-06-10,11:25:00,2.8315,2.8340,2.8305,2.8325,46
2010-06-10,11:30:00,2.8325,2.8355,2.8315,2.8345,16
2010-06-10,11:35:00,2.8360,2.8360,2.8330,2.8360,9
2010-06-10,11:40:00,2.8330,2.8365,2.8325,2.8345,10
2010-06-10,11:45:00,2.8350,2.8400,2.8350,2.8400,34
2010-06-10,11:50:00,2.8400,2.8420,2.8400,2.8410,14
2010-06-10,11:55:00,2.8400,2.8400,2.8400,2.8400,1
2010-06-10,12:00:00,2.8360,2.8360,2.8345,2.8350,19
2010-06-10,12:05:00,2.8360,2.8370,2.8360,2.8370,2
2010-06-10,12:10:00,2.8360,2.8375,2.8355,2.8375,5
2010-06-10,12:15:00,2.8395,2.8450,2.8395,2.8450,84
2010-06-10,12:20:00,2.8455,2.8500,2.8450,2.8470,147
2010-06-10,12:25:00,2.8460,2.8495,2.8440,2.8480,28
2010-06-10,12:30:00,2.8480,2.8525,2.8475,2.8520,121
2010-06-10,12:35:00,2.8525,2.8535,2.8510,2.8510,81
2010-06-10,12:40:00,2.8500,2.8500,2.8480,2.8500,7
2010-06-10,12:45:00,2.8485,2.8500,2.8480,2.8485,19
2010-06-10,12:50:00,2.8480,2.8500,2.8475,2.8475,61
2010-06-10,12:55:00,2.8505,2.8535,2.8505,2.8525,16
2010-06-10,13:00:00,2.8535,2.8560,2.8480,2.8480,77
2010-06-10,13:05:00,2.8470,2.8485,2.8465,2.8470,19
2010-06-10,13:10:00,2.8475,2.8475,2.8440,2.8460,41
2010-06-10,13:15:00,2.8450,2.8455,2.8440,2.8455,14
2010-06-10,13:20:00,2.8465,2.8470,2.8450,2.8455,15
2010-06-10,13:25:00,2.8460,2.8485,2.8460,2.8485,9
2010-06-10,13:30:00,2.8490,2.8530,2.8475,2.8530,65
2010-06-10,13:35:00,2.8525,2.8550,2.8490,2.8520,54
2010-06-10,13:40:00,2.8520,2.8535,2.8475,2.8490,53
2010-06-10,13:45:00,2.8490,2.8500,2.8460,2.8490,102
2010-06-10,13:50:00,2.8500,2.8510,2.8480,2.8480,122
2010-06-10,13:55:00,2.8475,2.8485,2.8440,2.8470,90
2010-06-10,14:00:00,2.8465,2.8525,2.8465,2.8505,39
2010-06-10,14:05:00,2.8500,2.8555,2.8500,2.8555,87
2010-06-10,14:10:00,2.8565,2.8605,2.8565,2.8590,173
2010-06-10,14:15:00,2.8575,2.8590,2.8550,2.8565,29
2010-06-10,14:20:00,2.8565,2.8565,2.8535,2.8550,55
2010-06-10,14:25:00,2.8555,2.8590,2.8495,2.8515,36
2010-06-10,14:30:00,2.8520,2.8540,2.8495,2.8520,74
2010-06-10,14:35:00,2.8510,2.8580,2.8510,2.8555,45
2010-06-10,14:40:00,2.8535,2.8550,2.8500,2.8500,82
2010-06-10,14:45:00,2.8500,2.8510,2.8480,2.8500,71
2010-06-10,14:50:00,2.8515,2.8515,2.8455,2.8455,53
2010-06-10,14:55:00,2.8465,2.8485,2.8445,2.8455,34
2010-06-10,15:00:00,2.8460,2.8510,2.8460,2.8480,108
2010-06-10,15:05:00,2.8480,2.8500,2.8475,2.8475,38
2010-06-10,15:10:00,2.8485,2.8490,2.8440,2.8470,60
2010-06-10,15:15:00,2.8470,2.8475,2.8350,2.8355,247
2010-06-10,15:20:00,2.8345,2.8360,2.8300,2.8350,89
2010-06-10,15:25:00,2.8345,2.8385,2.8335,2.8365,52
2010-06-10,15:30:00,2.8365,2.8445,2.8355,2.8445,60
2010-06-10,15:35:00,2.8425,2.8490,2.8425,2.8475,101
2010-06-10,15:40:00,2.8475,2.8480,2.8425,2.8480,80
2010-06-10,15:45:00,2.8480,2.8525,2.8475,2.8490,115
2010-06-10,15:50:00,2.8500,2.8505,2.8400,2.8420,67
2010-06-10,15:55:00,2.8425,2.8435,2.8350,2.8350,46
2010-06-10,16:00:00,2.8355,2.8430,2.8345,2.8410,48
2010-06-10,16:05:00,2.8410,2.8435,2.8350,2.8350,29
2010-06-10,16:10:00,2.8345,2.8410,2.8340,2.8410,73
2010-06-10,16:15:00,2.8410,2.8425,2.8355,2.8365,28
2010-06-10,16:20:00,2.8350,2.8440,2.8340,2.8435,23
2010-06-10,16:25:00,2.8430,2.8430,2.8400,2.8415,14
2010-06-10,16:30:00,2.8405,2.8430,2.8395,2.8395,42
2010-06-10,16:35:00,2.8405,2.8455,2.8400,2.8455,74
2010-06-10,16:40:00,2.8455,2.8525,2.8455,2.8500,84
2010-06-10,16:45:00,2.8505,2.8550,2.8500,2.8530,87
2010-06-10,16:50:00,2.8525,2.8530,2.8490,2.8490,76
2010-06-10,16:55:00,2.8500,2.8530,2.8490,2.8505,86
2010-06-10,17:00:00,2.8515,2.8515,2.8500,2.8505,18
2010-06-10,17:05:00,2.8520,2.8595,2.8520,2.8590,39
2010-06-10,17:10:00,2.8590,2.8610,2.8565,2.8605,73
2010-06-10,17:15:00,2.8590,2.8670,2.8580,2.8650,111
2010-06-10,17:20:00,2.8660,2.8665,2.8625,2.8655,48
2010-06-10,17:25:00,2.8675,2.8695,2.8615,2.8615,49
2010-06-10,17:30:00,2.8610,2.8640,2.8565,2.8585,61
2010-06-10,17:35:00,2.8565,2.8570,2.8550,2.8565,25
2010-06-10,17:40:00,2.8565,2.8600,2.8565,2.8600,20
2010-06-10,17:45:00,2.8595,2.8615,2.8590,2.8605,22
2010-06-10,17:50:00,2.8610,2.8640,2.8600,2.8640,40
2010-06-10,17:55:00,2.8645,2.8645,2.8615,2.8615,37
2010-06-10,18:00:00,2.8620,2.8620,2.8535,2.8570,105
2010-06-10,18:05:00,2.8560,2.8560,2.8510,2.8510,41
2010-06-10,18:10:00,2.8510,2.8540,2.8485,2.8540,66
2010-06-10,18:15:00,2.8540,2.8590,2.8540,2.8570,16
2010-06-10,18:20:00,2.8560,2.8575,2.8560,2.8560,8
2010-06-10,18:25:00,2.8550,2.8565,2.8540,2.8565,13
2010-06-10,18:30:00,2.8560,2.8570,2.8550,2.8550,11
2010-06-10,18:35:00,2.8560,2.8605,2.8560,2.8605,18
2010-06-10,18:40:00,2.8595,2.8625,2.8590,2.8595,49
2010-06-10,18:45:00,2.8600,2.8640,2.8575,2.8635,64
2010-06-10,18:50:00,2.8640,2.8640,2.8600,2.8600,32
2010-06-10,18:55:00,2.8590,2.8605,2.8580,2.8600,57
2010-06-10,19:00:00,2.8605,2.8605,2.8580,2.8590,27
2010-06-10,19:05:00,2.8585,2.8600,2.8580,2.8590,28
2010-06-10,19:10:00,2.8595,2.8630,2.8590,2.8630,39
2010-06-10,19:15:00,2.8630,2.8640,2.8615,2.8625,23
2010-06-10,19:20:00,2.8615,2.8620,2.8575,2.8575,59
2010-06-10,19:25:00,2.8585,2.8595,2.8545,2.8570,48
2010-06-10,19:30:00,2.8570,2.8585,2.8470,2.8475,82
2010-06-10,19:35:00,2.8490,2.8520,2.8480,2.8515,120
2010-06-10,19:40:00,2.8510,2.8570,2.8510,2.8560,106
2010-06-10,19:45:00,2.8550,2.8560,2.8515,2.8520,36
2010-06-10,19:50:00,2.8525,2.8525,2.8450,2.8460,79
2010-06-10,19:55:00,2.8465,2.8495,2.8450,2.8455,88
2010-06-10,20:00:00,2.8460,2.8500,2.8460,2.8500,45
2010-06-10,20:05:00,2.8500,2.8500,2.8485,2.8490,43
2010-06-10,20:10:00,2.8495,2.8520,2.8435,2.8515,356
2010-06-10,20:15:00,2.8505,2.8505,2.8485,2.8485,200
2010-06-10,20:20:00,2.8480,2.8490,2.8435,2.8485,126
2010-06-10,20:25:00,2.8490,2.8530,2.8485,2.8520,86
2010-06-10,20:30:00,2.8520,2.8535,2.8480,2.8515,230
2010-06-10,20:35:00,2.8515,2.8520,2.8470,2.8510,164
2010-06-10,20:40:00,2.8515,2.8515,2.8435,2.8435,118
2010-06-10,20:45:00,2.8445,2.8450,2.8380,2.8410,141
2010-06-10,20:50:00,2.8410,2.8480,2.8410,2.8480,160
2010-06-10,20:55:00,2.8480,2.8560,2.8480,2.8545,254
2010-06-10,21:00:00,2.8545,2.8570,2.8465,2.8490,198
2010-06-10,21:05:00,2.8495,2.8595,2.8490,2.8590,222
2010-06-10,21:10:00,2.8580,2.8600,2.8560,2.8570,99
2010-06-10,21:15:00,2.8575,2.8650,2.8575,2.8620,236
2010-06-10,21:20:00,2.8625,2.8700,2.8615,2.8690,345
2010-06-10,21:25:00,2.8680,2.8695,2.8655,2.8695,541
2010-06-10,21:30:00,2.8690,2.8795,2.8650,2.8795,683
2010-06-10,21:35:00,2.8795,2.8800,2.8725,2.8750,463
2010-06-10,21:40:00,2.8750,2.8785,2.8710,2.8785,386
2010-06-10,21:45:00,2.8795,2.8960,2.8790,2.8960,966
2010-06-10,21:50:00,2.8950,2.8990,2.8905,2.8975,762
2010-06-10,21:55:00,2.8980,2.9045,2.8965,2.9035,628
2010-06-10,22:00:00,2.9035,2.9050,2.8970,2.9010,466
2010-06-10,22:05:00,2.9000,2.9010,2.8930,2.8930,269
2010-06-10,22:10:00,2.8925,2.8950,2.8905,2.8945,188
2010-06-10,22:15:00,2.8945,2.9000,2.8915,2.8990,302
2010-06-10,22:20:00,2.8990,2.8990,2.8930,2.8935,298
2010-06-10,22:25:00,2.8935,2.8970,2.8880,2.8955,289
2010-06-10,22:30:00,2.8945,2.9015,2.8935,2.9015,230
2010-06-10,22:35:00,2.9010,2.9050,2.8960,2.9025,367
2010-06-10,22:40:00,2.9010,2.9020,2.8985,2.9015,244
2010-06-10,22:45:00,2.9020,2.9030,2.8955,2.8975,230
2010-06-10,22:50:00,2.8970,2.8970,2.8875,2.8940,341
2010-06-10,22:55:00,2.8935,2.8975,2.8905,2.8960,187
2010-06-10,23:00:00,2.8970,2.9000,2.8945,2.8960,153
2010-06-10,23:05:00,2.8960,2.9000,2.8935,2.8935,147
2010-06-10,23:10:00,2.8940,2.8950,2.8915,2.8930,212
2010-06-10,23:15:00,2.8935,2.8945,2.8895,2.8895,85
2010-06-10,23:20:00,2.8895,2.8940,2.8875,2.8935,125
2010-06-10,23:25:00,2.8935,2.8940,2.8875,2.8890,92
2010-06-10,23:30:00,2.8890,2.8940,2.8855,2.8910,151
2010-06-10,23:35:00,2.8895,2.8905,2.8850,2.8880,137
2010-06-10,23:40:00,2.8880,2.8890,2.8720,2.8725,350
2010-06-10,23:45:00,2.8725,2.8775,2.8685,2.8775,304
2010-06-10,23:50:00,2.8770,2.8820,2.8740,2.8765,259
2010-06-10,23:55:00,2.8770,2.8835,2.8770,2.8810,192
2010-06-11,00:00:00,2.8815,2.8825,2.8750,2.8760,121
2010-06-11,00:05:00,2.8750,2.8755,2.8705,2.8715,101
2010-06-11,00:10:00,2.8715,2.8745,2.8695,2.8695,84
2010-06-11,00:15:00,2.8700,2.8760,2.8695,2.8715,142
2010-06-11,00:20:00,2.8715,2.8780,2.8715,2.8775,118
2010-06-11,00:25:00,2.8765,2.8795,2.8755,2.8790,92
2010-06-11,00:30:00,2.8800,2.8825,2.8770,2.8770,106
2010-06-11,00:35:00,2.8770,2.8790,2.8730,2.8750,126
2010-06-11,00:40:00,2.8750,2.8755,2.8680,2.8680,93
2010-06-11,00:45:00,2.8680,2.8700,2.8620,2.8640,434
2010-06-11,00:50:00,2.8630,2.8690,2.8605,2.8690,206
2010-06-11,00:55:00,2.8695,2.8700,2.8600,2.8615,553
2010-06-11,01:00:00,2.8610,2.8625,2.8575,2.8575,177
2010-06-11,01:05:00,2.8580,2.8630,2.8575,2.8625,193
2010-06-11,01:10:00,2.8615,2.8675,2.8615,2.8660,185
2010-06-11,01:15:00,2.8650,2.8665,2.8580,2.8600,105
2010-06-11,01:20:00,2.8590,2.8630,2.8590,2.8615,77
2010-06-11,01:25:00,2.8625,2.8670,2.8605,2.8655,52
2010-06-11,01:30:00,2.8665,2.8705,2.8665,2.8690,97
2010-06-11,01:35:00,2.8685,2.8685,2.8675,2.8680,16
2010-06-11,01:40:00,2.8680,2.8680,2.8660,2.8665,22
2010-06-11,01:45:00,2.8670,2.8725,2.8670,2.8725,71
2010-06-11,01:50:00,2.8725,2.8750,2.8710,2.8735,36
2010-06-11,01:55:00,2.8720,2.8735,2.8705,2.8720,37
2010-06-11,02:00:00,2.8720,2.8730,2.8700,2.8700,18
2010-06-11,02:05:00,2.8710,2.8710,2.8690,2.8690,25
2010-06-11,02:10:00,2.8710,2.8710,2.8680,2.8685,46
2010-06-11,02:15:00,2.8680,2.8725,2.8680,2.8725,31
2010-06-11,02:20:00,2.8715,2.8730,2.8705,2.8730,37
2010-06-11,02:25:00,2.8720,2.8735,2.8720,2.8720,16
2010-06-11,02:30:00,2.8725,2.8740,2.8725,2.8740,10
2010-06-11,02:35:00,2.8730,2.8750,2.8730,2.8750,20
2010-06-11,02:40:00,2.8725,2.8800,2.8720,2.8760,62
2010-06-11,02:45:00,2.8745,2.8810,2.8720,2.8810,56
2010-06-11,02:50:00,2.8800,2.8800,2.8775,2.8800,34
2010-06-11,02:55:00,2.8775,2.8775,2.8710,2.8735,23
2010-06-11,03:00:00,2.8715,2.8745,2.8710,2.8710,17
2010-06-11,03:05:00,2.8730,2.8775,2.8730,2.8775,8
2010-06-11,03:10:00,2.8745,2.8745,2.8700,2.8700,21
2010-06-11,03:15:00,2.8735,2.8770,2.8735,2.8770,9
2010-06-11,03:20:00,2.8765,2.8865,2.8765,2.8850,111
2010-06-11,03:25:00,2.8850,2.8850,2.8810,2.8810,8
2010-06-11,03:30:00,2.8625,2.8870,2.8625,2.8835,26
2010-06-11,03:35:00,2.8840,2.8845,2.8825,2.8825,5
2010-06-11,03:40:00,2.8825,2.8850,2.8825,2.8850,20
2010-06-11,03:45:00,2.8850,2.8915,2.8840,2.8915,120
2010-06-11,03:50:00,2.8915,2.9015,2.8915,2.8930,353
2010-06-11,03:55:00,2.8925,2.8955,2.8905,2.8910,26
2010-06-11,04:00:00,2.8940,2.8945,2.8900,2.8935,19
2010-06-11,04:05:00,2.8920,2.8950,2.8910,2.8950,8
2010-06-11,04:10:00,2.8920,2.8920,2.8920,2.8920,1
2010-06-11,04:15:00,2.8925,2.8925,2.8905,2.8905,3
2010-06-11,04:20:00,2.8915,2.8915,2.8910,2.8915,3
2010-06-11,04:25:00,2.8915,2.8915,2.8900,2.8900,4
2010-06-11,04:30:00,2.8915,2.8950,2.8915,2.8925,4
2010-06-11,04:35:00,2.8920,2.8920,2.8920,2.8920,1
2010-06-11,04:40:00,2.8935,2.8960,2.8625,2.8625,4
2010-06-11,04:45:00,2.8955,2.8960,2.8950,2.8950,23
2010-06-11,04:50:00,2.8920,2.8935,2.8900,2.8935,22
2010-06-11,04:55:00,2.8940,2.8965,2.8940,2.8965,5
2010-06-11,05:00:00,2.8930,2.8940,2.8930,2.8940,3
2010-06-11,05:05:00,2.8940,2.8940,2.8940,2.8940,1
2010-06-11,05:10:00,2.8935,2.8940,2.8900,2.8900,12
2010-06-11,05:15:00,2.8625,2.8625,2.8625,2.8625,1
2010-06-11,06:00:00,2.8930,2.8930,2.8900,2.8900,11
2010-06-11,06:05:00,2.8900,2.8900,2.8900,2.8900,2
2010-06-11,06:10:00,2.8850,2.8850,2.8850,2.8850,1
2010-06-11,06:15:00,2.8865,2.8865,2.8835,2.8835,4
2010-06-11,06:20:00,2.8835,2.8835,2.8830,2.8830,4
2010-06-11,06:25:00,2.8865,2.8865,2.8865,2.8865,1
2010-06-11,06:30:00,2.8830,2.8830,2.8815,2.8815,7
2010-06-11,06:35:00,2.8825,2.8825,2.8800,2.8800,7
2010-06-11,06:40:00,2.8800,2.8815,2.8800,2.8815,4
2010-06-11,06:50:00,2.8815,2.8825,2.8815,2.8825,5
2010-06-11,06:55:00,2.8805,2.8805,2.8800,2.8800,13
2010-06-11,07:00:00,2.8825,2.8885,2.8825,2.8885,5
2010-06-11,07:10:00,2.8855,2.8855,2.8855,2.8855,1
2010-06-11,07:15:00,2.8855,2.8855,2.8855,2.8855,2
2010-06-11,07:25:00,2.8840,2.8840,2.8840,2.8840,9
2010-06-11,07:30:00,2.8840,2.8840,2.8840,2.8840,2
2010-06-11,07:35:00,2.8840,2.8840,2.8840,2.8840,1
2010-06-11,07:40:00,2.8840,2.8840,2.8830,2.8830,5
2010-06-11,07:45:00,2.8855,2.8855,2.8840,2.8840,2
2010-06-11,07:50:00,2.8850,2.8850,2.8825,2.8825,5
2010-06-11,07:55:00,2.8865,2.8880,2.8830,2.8830,11
2010-06-11,08:00:00,2.8840,2.8880,2.8830,2.8860,33
2010-06-11,08:05:00,2.8860,2.8875,2.8850,2.8860,12
2010-06-11,08:10:00,2.8855,2.8875,2.8840,2.8875,38
2010-06-11,08:15:00,2.8850,2.8865,2.8820,2.8865,24
2010-06-11,08:20:00,2.8835,2.8845,2.8830,2.8830,9
2010-06-11,08:25:00,2.8825,2.8825,2.8810,2.8815,13
2010-06-11,08:30:00,2.8810,2.8830,2.8810,2.8830,9
2010-06-11,08:35:00,2.8845,2.8900,2.8845,2.8900,11
2010-06-11,08:40:00,2.8900,2.8940,2.8880,2.8935,41
2010-06-11,08:45:00,2.8910,2.8925,2.8885,2.8885,21
2010-06-11,08:50:00,2.8890,2.8925,2.8880,2.8925,26
2010-06-11,08:55:00,2.8920,2.8920,2.8860,2.8865,27
2010-06-11,09:00:00,2.8855,2.8860,2.8815,2.8825,55
2010-06-11,09:05:00,2.8820,2.8840,2.8800,2.8800,51
2010-06-11,09:10:00,2.8810,2.8815,2.8800,2.8805,9
2010-06-11,09:15:00,2.8825,2.8835,2.8810,2.8825,28
2010-06-11,09:20:00,2.8835,2.8870,2.8835,2.8865,32
2010-06-11,09:25:00,2.8865,2.8910,2.8865,2.8890,20
2010-06-11,09:30:00,2.8890,2.8915,2.8890,2.8900,25
2010-06-11,09:35:00,2.8900,2.8900,2.8870,2.8870,23
2010-06-11,09:40:00,2.8860,2.8885,2.8855,2.8885,5
2010-06-11,09:45:00,2.8900,2.8900,2.8850,2.8860,37
2010-06-11,09:50:00,2.8880,2.8915,2.8880,2.8895,44
2010-06-11,09:55:00,2.8890,2.8915,2.8870,2.8915,65
2010-06-11,10:00:00,2.8900,2.8910,2.8825,2.8835,51
2010-06-11,10:05:00,2.8820,2.8835,2.8775,2.8810,116
2010-06-11,10:10:00,2.8835,2.8840,2.8825,2.8825,4
2010-06-11,10:15:00,2.8820,2.8830,2.8730,2.8730,76
2010-06-11,10:20:00,2.8730,2.8740,2.8710,2.8710,76
2010-06-11,10:25:00,2.8720,2.8730,2.8715,2.8725,10
2010-06-11,10:30:00,2.8725,2.8790,2.8710,2.8720,45
2010-06-11,10:35:00,2.8735,2.8780,2.8735,2.8780,3
2010-06-11,10:40:00,2.8780,2.8790,2.8760,2.8760,10
2010-06-11,10:45:00,2.8745,2.8770,2.8740,2.8765,22
2010-06-11,10:50:00,2.8760,2.8770,2.8760,2.8765,37
2010-06-11,10:55:00,2.8770,2.8775,2.8740,2.8750,70
2010-06-11,11:00:00,2.8750,2.8780,2.8745,2.8780,173
2010-06-11,11:05:00,2.8780,2.8780,2.8730,2.8745,53
2010-06-11,11:10:00,2.8740,2.8750,2.8740,2.8745,25
2010-06-11,11:15:00,2.8760,2.8765,2.8740,2.8740,28
2010-06-11,11:20:00,2.8750,2.8770,2.8735,2.8770,12
2010-06-11,11:25:00,2.8755,2.8765,2.8755,2.8765,2
2010-06-11,11:30:00,2.8790,2.8795,2.8780,2.8795,9
2010-06-11,11:35:00,2.8795,2.8800,2.8795,2.8800,6
2010-06-11,11:40:00,2.8780,2.8780,2.8780,2.8780,1
2010-06-11,11:45:00,2.8770,2.8790,2.8765,2.8790,18
2010-06-11,11:50:00,2.8765,2.8765,2.8760,2.8760,2
2010-06-11,12:00:00,2.8790,2.8790,2.8760,2.8760,5
2010-06-11,12:05:00,2.8760,2.8760,2.8755,2.8755,21
2010-06-11,12:10:00,2.8755,2.8765,2.8755,2.8765,7
2010-06-11,12:15:00,2.8755,2.8790,2.8755,2.8755,15
2010-06-11,12:20:00,2.8760,2.8785,2.8760,2.8785,2
2010-06-11,12:30:00,2.8760,2.8780,2.8760,2.8765,29
2010-06-11,12:35:00,2.8760,2.8775,2.8750,2.8765,25
2010-06-11,12:40:00,2.8760,2.8785,2.8750,2.8750,20
2010-06-11,12:45:00,2.8760,2.8780,2.8760,2.8780,3
2010-06-11,12:50:00,2.8795,2.8795,2.8775,2.8785,9
2010-06-11,12:55:00,2.8785,2.8790,2.8750,2.8770,31
2010-06-11,13:00:00,2.8750,2.8750,2.8725,2.8745,29
2010-06-11,13:05:00,2.8770,2.8805,2.8770,2.8785,15
2010-06-11,13:10:00,2.8785,2.8785,2.8735,2.8760,22
2010-06-11,13:15:00,2.8755,2.8755,2.8755,2.8755,1
2010-06-11,13:20:00,2.8775,2.8795,2.8775,2.8785,25
2010-06-11,13:25:00,2.8775,2.8790,2.8765,2.8790,9
2010-06-11,13:30:00,2.8800,2.8805,2.8770,2.8770,16
2010-06-11,13:35:00,2.8785,2.8800,2.8785,2.8800,29
2010-06-11,13:40:00,2.8785,2.8785,2.8735,2.8750,90
2010-06-11,13:45:00,2.8740,2.8810,2.8740,2.8810,56
2010-06-11,13:50:00,2.8800,2.8810,2.8770,2.8770,29
2010-06-11,13:55:00,2.8770,2.8800,2.8770,2.8795,52
2010-06-11,14:00:00,2.8805,2.8815,2.8795,2.8810,26
2010-06-11,14:05:00,2.8815,2.8845,2.8815,2.8830,30
2010-06-11,14:10:00,2.8820,2.8835,2.8810,2.8810,18
2010-06-11,14:15:00,2.8810,2.8815,2.8795,2.8800,30
2010-06-11,14:20:00,2.8795,2.8800,2.8750,2.8765,63
2010-06-11,14:25:00,2.8760,2.8785,2.8740,2.8785,46
2010-06-11,14:30:00,2.8780,2.8780,2.8740,2.8740,21
2010-06-11,14:35:00,2.8750,2.8750,2.8680,2.8705,124
2010-06-11,14:40:00,2.8710,2.8730,2.8690,2.8710,54
2010-06-11,14:45:00,2.8715,2.8750,2.8715,2.8750,12
2010-06-11,14:50:00,2.8735,2.8745,2.8715,2.8720,64
2010-06-11,14:55:00,2.8720,2.8775,2.8720,2.8775,53
2010-06-11,15:00:00,2.8775,2.8820,2.8775,2.8820,82
2010-06-11,15:05:00,2.8810,2.8905,2.8805,2.8890,98
2010-06-11,15:10:00,2.8890,2.8900,2.8865,2.8890,59
2010-06-11,15:15:00,2.8880,2.8895,2.8820,2.8845,40
2010-06-11,15:20:00,2.8850,2.8865,2.8835,2.8840,13
2010-06-11,15:25:00,2.8835,2.8845,2.8770,2.8780,59
2010-06-11,15:30:00,2.8785,2.8825,2.8780,2.8800,37
2010-06-11,15:35:00,2.8800,2.8825,2.8770,2.8775,63
2010-06-11,15:40:00,2.8760,2.8760,2.8725,2.8755,77
2010-06-11,15:45:00,2.8770,2.8770,2.8720,2.8725,77
2010-06-11,15:50:00,2.8715,2.8755,2.8715,2.8745,23
2010-06-11,15:55:00,2.8750,2.8805,2.8745,2.8760,51
2010-06-11,16:00:00,2.8775,2.8800,2.8770,2.8780,27
2010-06-11,16:05:00,2.8780,2.8850,2.8775,2.8820,84
2010-06-11,16:10:00,2.8815,2.8815,2.8755,2.8800,26
2010-06-11,16:15:00,2.8790,2.8850,2.8780,2.8840,69
2010-06-11,16:20:00,2.8835,2.8855,2.8830,2.8855,52
2010-06-11,16:25:00,2.8845,2.8850,2.8750,2.8750,78
2010-06-11,16:30:00,2.8750,2.8795,2.8725,2.8795,31
2010-06-11,16:35:00,2.8795,2.8815,2.8775,2.8790,24
2010-06-11,16:40:00,2.8815,2.8835,2.8790,2.8790,48
2010-06-11,16:45:00,2.8790,2.8835,2.8790,2.8810,46
2010-06-11,16:50:00,2.8825,2.8940,2.8825,2.8925,107
2010-06-11,16:55:00,2.8925,2.8990,2.8890,2.8925,174
2010-06-11,17:00:00,2.8910,2.8975,2.8910,2.8940,50
2010-06-11,17:05:00,2.8955,2.8965,2.8925,2.8965,27
2010-06-11,17:10:00,2.8980,2.8990,2.8960,2.8960,97
2010-06-11,17:15:00,2.8945,2.9000,2.8945,2.8990,40
2010-06-11,17:20:00,2.9000,2.9245,2.9000,2.9220,735
2010-06-11,17:25:00,2.9220,2.9225,2.9185,2.9190,235
2010-06-11,17:30:00,2.9190,2.9210,2.9175,2.9205,159
2010-06-11,17:35:00,2.9210,2.9300,2.9210,2.9250,265
2010-06-11,17:40:00,2.9255,2.9255,2.9225,2.9245,46
2010-06-11,17:45:00,2.9230,2.9335,2.9230,2.9285,230
2010-06-11,17:50:00,2.9275,2.9290,2.9235,2.9255,90
2010-06-11,17:55:00,2.9260,2.9340,2.9245,2.9340,164
2010-06-11,18:00:00,2.9335,2.9400,2.9335,2.9350,259
2010-06-11,18:05:00,2.9345,2.9345,2.9285,2.9320,175
2010-06-11,18:10:00,2.9325,2.9330,2.9300,2.9325,75
2010-06-11,18:15:00,2.9325,2.9345,2.9310,2.9325,146
2010-06-11,18:20:00,2.9335,2.9355,2.9300,2.9345,104
2010-06-11,18:25:00,2.9345,2.9390,2.9335,2.9355,155
2010-06-11,18:30:00,2.9355,2.9380,2.9350,2.9350,126
2010-06-11,18:35:00,2.9350,2.9370,2.9270,2.9295,201
2010-06-11,18:40:00,2.9300,2.9315,2.9240,2.9275,113
2010-06-11,18:45:00,2.9285,2.9335,2.9285,2.9325,55
2010-06-11,18:50:00,2.9330,2.9340,2.9310,2.9320,62
2010-06-11,18:55:00,2.9315,2.9330,2.9265,2.9275,34
2010-06-11,19:00:00,2.9265,2.9280,2.9250,2.9280,61
2010-06-11,19:05:00,2.9280,2.9290,2.9270,2.9280,30
2010-06-11,19:10:00,2.9285,2.9305,2.9275,2.9275,37
2010-06-11,19:15:00,2.9285,2.9320,2.9280,2.9280,59
2010-06-11,19:20:00,2.9280,2.9290,2.9265,2.9275,37
2010-06-11,19:25:00,2.9280,2.9300,2.9265,2.9265,31
2010-06-11,19:30:00,2.9270,2.9275,2.9200,2.9205,156
2010-06-11,19:35:00,2.9220,2.9230,2.9200,2.9220,119
2010-06-11,19:40:00,2.9215,2.9215,2.9175,2.9215,199
2010-06-11,19:45:00,2.9205,2.9250,2.9185,2.9240,147
2010-06-11,19:50:00,2.9250,2.9255,2.9195,2.9195,96
2010-06-11,19:55:00,2.9200,2.9270,2.9195,2.9245,118
2010-06-11,20:00:00,2.9255,2.9335,2.9250,2.9320,164
2010-06-11,20:05:00,2.9310,2.9330,2.9290,2.9315,186
2010-06-11,20:10:00,2.9310,2.9440,2.9300,2.9375,692
2010-06-11,20:15:00,2.9370,2.9380,2.9330,2.9360,219
2010-06-11,20:20:00,2.9370,2.9380,2.9330,2.9335,159
2010-06-11,20:25:00,2.9335,2.9365,2.9310,2.9310,83
2010-06-11,20:30:00,2.9305,2.9305,2.9120,2.9165,751
2010-06-11,20:35:00,2.9160,2.9170,2.9075,2.9150,753
2010-06-11,20:40:00,2.9150,2.9175,2.9065,2.9130,655
2010-06-11,20:45:00,2.9130,2.9140,2.9070,2.9100,206
2010-06-11,20:50:00,2.9100,2.9100,2.8920,2.8950,562
2010-06-11,20:55:00,2.8950,2.8975,2.8815,2.8845,638
2010-06-11,21:00:00,2.8845,2.8970,2.8840,2.8950,611
2010-06-11,21:05:00,2.8945,2.8975,2.8935,2.8970,276
2010-06-11,21:10:00,2.8975,2.9015,2.8945,2.8945,283
2010-06-11,21:15:00,2.8955,2.8970,2.8895,2.8920,236
2010-06-11,21:20:00,2.8920,2.8980,2.8920,2.8945,230
2010-06-11,21:25:00,2.8950,2.8965,2.8925,2.8950,119
2010-06-11,21:30:00,2.8960,2.9010,2.8930,2.8970,199
2010-06-11,21:35:00,2.8970,2.9005,2.8940,2.8980,210
2010-06-11,21:40:00,2.8995,2.9015,2.8950,2.9000,277
2010-06-11,21:45:00,2.9005,2.9040,2.8990,2.9020,269
2010-06-11,21:50:00,2.9020,2.9030,2.8990,2.9000,147
2010-06-11,21:55:00,2.8995,2.9125,2.8990,2.9115,393
2010-06-11,22:00:00,2.9110,2.9120,2.9010,2.9075,241
2010-06-11,22:05:00,2.9075,2.9185,2.9045,2.9160,417
2010-06-11,22:10:00,2.9160,2.9250,2.9150,2.9165,582
2010-06-11,22:15:00,2.9155,2.9295,2.9155,2.9275,484
2010-06-11,22:20:00,2.9265,2.9330,2.9235,2.9245,386
2010-06-11,22:25:00,2.9240,2.9240,2.9140,2.9160,197
2010-06-11,22:30:00,2.9170,2.9230,2.9145,2.9160,178
2010-06-11,22:35:00,2.9150,2.9155,2.9060,2.9125,252
2010-06-11,22:40:00,2.9115,2.9160,2.9100,2.9110,213
2010-06-11,22:45:00,2.9110,2.9140,2.9065,2.9135,139
2010-06-11,22:50:00,2.9130,2.9140,2.8955,2.8990,320
2010-06-11,22:55:00,2.8995,2.9015,2.8965,2.8980,125
2010-06-11,23:00:00,2.8980,2.8995,2.8935,2.8950,127
2010-06-11,23:05:00,2.8965,2.8965,2.8900,2.8900,227
2010-06-11,23:10:00,2.8910,2.8940,2.8860,2.8930,336
2010-06-11,23:15:00,2.8920,2.8945,2.8855,2.8945,307
2010-06-11,23:20:00,2.8940,2.9000,2.8905,2.8990,132
2010-06-11,23:25:00,2.8980,2.9050,2.8980,2.8995,257
2010-06-11,23:30:00,2.8985,2.9020,2.8975,2.8990,143
2010-06-11,23:35:00,2.9000,2.9020,2.8965,2.8970,101
2010-06-11,23:40:00,2.8965,2.9010,2.8945,2.9000,333
2010-06-11,23:45:00,2.9000,2.9100,2.9000,2.9080,151
2010-06-11,23:50:00,2.9085,2.9160,2.9070,2.9080,347
2010-06-11,23:55:00,2.9090,2.9160,2.9090,2.9155,179
2010-06-12,00:00:00,2.9150,2.9155,2.9105,2.9145,146
2010-06-12,00:05:00,2.9145,2.9170,2.9125,2.9140,73
2010-06-12,00:10:00,2.9150,2.9155,2.9120,2.9145,84
2010-06-12,00:15:00,2.9140,2.9155,2.9130,2.9140,86
2010-06-12,00:20:00,2.9130,2.9130,2.9040,2.9045,137
2010-06-12,00:25:00,2.9040,2.9060,2.8990,2.9020,294
2010-06-12,00:30:00,2.9025,2.9085,2.8980,2.9070,203
2010-06-12,00:35:00,2.9045,2.9080,2.9045,2.9075,62
2010-06-12,00:40:00,2.9070,2.9145,2.9060,2.9115,116
2010-06-12,00:45:00,2.9125,2.9130,2.9100,2.9100,98
2010-06-12,00:50:00,2.9105,2.9110,2.9065,2.9100,88
2010-06-12,00:55:00,2.9105,2.9145,2.8930,2.8970,935
2010-06-12,01:00:00,2.8965,2.9075,2.8965,2.9060,202
2010-06-12,01:05:00,2.9060,2.9105,2.9045,2.9095,88
2010-06-12,01:10:00,2.9100,2.9125,2.9045,2.9075,152
2010-06-12,01:15:00,2.9085,2.9120,2.9040,2.9115,86
2010-06-12,01:20:00,2.9115,2.9120,2.9080,2.9090,45
2010-06-12,01:25:00,2.9095,2.9120,2.9080,2.9080,54
2010-06-12,01:30:00,2.9095,2.9105,2.9085,2.9085,27
2010-06-12,01:35:00,2.9095,2.9115,2.9090,2.9095,36
2010-06-12,01:40:00,2.9095,2.9105,2.9085,2.9085,32
2010-06-12,01:45:00,2.9095,2.9095,2.9040,2.9040,58
2010-06-12,01:50:00,2.9055,2.9070,2.9040,2.9045,42
2010-06-12,01:55:00,2.9050,2.9075,2.9045,2.9065,42
2010-06-12,02:00:00,2.9055,2.9080,2.9045,2.9080,12
2010-06-12,02:05:00,2.9090,2.9110,2.9090,2.9105,12
2010-06-12,02:10:00,2.9115,2.9115,2.9085,2.9085,6
2010-06-12,02:15:00,2.9090,2.9105,2.8960,2.8960,41
2010-06-12,02:20:00,2.8975,2.9040,2.8975,2.9020,29
2010-06-12,02:25:00,2.9010,2.9010,2.8990,2.9010,19
2010-06-12,02:30:00,2.9030,2.9060,2.8995,2.8995,20
2010-06-12,02:35:00,2.9000,2.9000,2.8985,2.8985,19
2010-06-12,02:40:00,2.8985,2.9000,2.8960,2.8995,15
2010-06-12,02:45:00,2.9000,2.9030,2.8985,2.9005,52
2010-06-12,02:50:00,2.9005,2.9015,2.9000,2.9000,7
2010-06-12,02:55:00,2.8990,2.9000,2.8975,2.8995,12
2010-06-12,03:00:00,2.8985,2.9005,2.8975,2.9005,10
2010-06-12,03:05:00,2.9005,2.9040,2.8980,2.8980,13
2010-06-12,03:10:00,2.8975,2.8975,2.8965,2.8975,5
2010-06-12,03:15:00,2.8985,2.8995,2.8985,2.8995,4
2010-06-12,03:20:00,2.9010,2.9010,2.9000,2.9000,4
2010-06-12,03:25:00,2.9010,2.9035,2.9010,2.9035,8
2010-06-12,03:30:00,2.9040,2.9070,2.9020,2.9070,17
2010-06-12,03:35:00,2.9070,2.9200,2.9040,2.9130,83
2010-06-12,03:40:00,2.9115,2.9200,2.9115,2.9160,30
2010-06-12,03:45:00,2.9155,2.9240,2.9150,2.9225,22
2010-06-12,03:50:00,2.9240,2.9305,2.9195,2.9270,77
2010-06-12,03:55:00,2.9290,2.9300,2.9250,2.9300,33
2010-06-12,04:00:00,2.9295,2.9295,2.9220,2.9220,52
2010-06-12,04:05:00,2.9215,2.9225,2.9180,2.9225,27
2010-06-12,04:10:00,2.9200,2.9250,2.9185,2.9250,10
2010-06-12,04:15:00,2.9250,2.9290,2.9250,2.9260,38
2010-06-12,04:20:00,2.9260,2.9275,2.9250,2.9275,6
2010-06-12,04:25:00,2.9250,2.9270,2.9250,2.9270,6
2010-06-12,04:30:00,2.9245,2.9250,2.9235,2.9235,8
2010-06-12,04:35:00,2.9230,2.9245,2.9205,2.9245,9
2010-06-12,04:40:00,2.9225,2.9235,2.9225,2.9235,3
2010-06-12,04:45:00,2.9040,2.9250,2.9040,2.9250,2
2010-06-12,04:50:00,2.9230,2.9270,2.9230,2.9240,13
2010-06-12,04:55:00,2.9240,2.9295,2.9240,2.9290,26
2010-06-12,05:00:00,2.9290,2.9290,2.9230,2.9230,10
2010-06-12,05:05:00,2.9245,2.9280,2.9245,2.9280,7
2010-06-12,05:10:00,2.9265,2.9265,2.9250,2.9265,8
2010-06-12,05:15:00,2.9040,2.9040,2.9040,2.9040,1
2010-06-14,06:00:00,2.9275,2.9275,2.9225,2.9275,9
2010-06-14,06:05:00,2.9285,2.9285,2.9245,2.9245,3
2010-06-14,06:15:00,2.9245,2.9365,2.9245,2.9295,22
2010-06-14,06:20:00,2.9230,2.9270,2.9230,2.9250,3
2010-06-14,06:25:00,2.9275,2.9275,2.9275,2.9275,7
2010-06-14,06:30:00,2.9275,2.9300,2.9275,2.9300,44
2010-06-14,06:35:00,2.9310,2.9325,2.9300,2.9325,12
2010-06-14,06:40:00,2.9305,2.9375,2.9305,2.9365,40
2010-06-14,06:45:00,2.9365,2.9395,2.9365,2.9395,16
2010-06-14,06:50:00,2.9390,2.9390,2.9390,2.9390,2
2010-06-14,06:55:00,2.9380,2.9475,2.9380,2.9475,36
2010-06-14,07:00:00,2.9460,2.9480,2.9455,2.9460,25
2010-06-14,07:05:00,2.9455,2.9455,2.9425,2.9450,19
2010-06-14,07:10:00,2.9450,2.9460,2.9425,2.9460,15
2010-06-14,07:15:00,2.9430,2.9430,2.9395,2.9400,20
2010-06-14,07:20:00,2.9430,2.9430,2.9430,2.9430,1
2010-06-14,07:25:00,2.9410,2.9410,2.9400,2.9400,5
2010-06-14,07:30:00,2.9420,2.9460,2.9420,2.9460,28
2010-06-14,07:35:00,2.9450,2.9460,2.9440,2.9445,6
2010-06-14,07:40:00,2.9450,2.9450,2.9440,2.9440,3
2010-06-14,07:45:00,2.9435,2.9475,2.9435,2.9475,29
2010-06-14,07:50:00,2.9480,2.9480,2.9475,2.9475,17
2010-06-14,07:55:00,2.9480,2.9500,2.9475,2.9485,35
2010-06-14,08:00:00,2.9490,2.9490,2.9415,2.9430,35
2010-06-14,08:05:00,2.9435,2.9435,2.9420,2.9420,10
2010-06-14,08:10:00,2.9410,2.9435,2.9410,2.9430,20
2010-06-14,08:15:00,2.9430,2.9440,2.9425,2.9440,9
2010-06-14,08:20:00,2.9440,2.9470,2.9435,2.9435,14
2010-06-14,08:25:00,2.9430,2.9430,2.9400,2.9400,25
2010-06-14,08:30:00,2.9410,2.9430,2.9410,2.9430,11
2010-06-14,08:40:00,2.9400,2.9440,2.9400,2.9415,6
2010-06-14,08:45:00,2.9410,2.9410,2.9410,2.9410,1
2010-06-14,08:50:00,2.9425,2.9425,2.9425,2.9425,1
2010-06-14,08:55:00,2.9425,2.9430,2.9405,2.9425,12
2010-06-14,09:05:00,2.9435,2.9435,2.9435,2.9435,7
2010-06-14,09:10:00,2.9430,2.9430,2.9430,2.9430,2
2010-06-14,09:15:00,2.9435,2.9435,2.9430,2.9430,3
2010-06-14,09:20:00,2.9435,2.9435,2.9405,2.9405,4
2010-06-14,09:25:00,2.9405,2.9425,2.9405,2.9425,6
2010-06-14,09:30:00,2.9435,2.9435,2.9435,2.9435,3
2010-06-14,09:40:00,2.9430,2.9430,2.9430,2.9430,3
2010-06-14,09:45:00,2.9420,2.9420,2.9420,2.9420,2
2010-06-14,09:50:00,2.9415,2.9415,2.9415,2.9415,1
2010-06-14,09:55:00,2.9410,2.9450,2.9400,2.9450,26
2010-06-14,10:00:00,2.9455,2.9460,2.9450,2.9450,38
2010-06-14,10:05:00,2.9420,2.9435,2.9420,2.9435,4
2010-06-14,10:10:00,2.9435,2.9435,2.9435,2.9435,1
2010-06-14,10:15:00,2.9450,2.9465,2.9445,2.9445,6
2010-06-14,10:20:00,2.9460,2.9460,2.9445,2.9445,3
2010-06-14,10:25:00,2.9430,2.9430,2.9430,2.9430,1
2010-06-14,10:30:00,2.9435,2.9500,2.9435,2.9500,43
2010-06-14,10:35:00,2.9490,2.9625,2.9490,2.9610,167
2010-06-14,10:40:00,2.9595,2.9595,2.9530,2.9540,13
2010-06-14,10:45:00,2.9540,2.9540,2.9530,2.9535,12
2010-06-14,10:50:00,2.9565,2.9565,2.9540,2.9540,7
2010-06-14,10:55:00,2.9540,2.9545,2.9540,2.9540,7
2010-06-14,11:00:00,2.9540,2.9550,2.9540,2.9550,6
2010-06-14,11:05:00,2.9555,2.9585,2.9545,2.9585,12
2010-06-14,11:10:00,2.9585,2.9600,2.9585,2.9600,7
2010-06-14,11:15:00,2.9590,2.9590,2.9585,2.9590,13
2010-06-14,11:20:00,2.9585,2.9600,2.9580,2.9590,15
2010-06-14,11:25:00,2.9585,2.9595,2.9580,2.9580,6
2010-06-14,11:30:00,2.9585,2.9585,2.9585,2.9585,5
2010-06-14,11:35:00,2.9560,2.9560,2.9550,2.9550,4
2010-06-14,11:40:00,2.9555,2.9555,2.9540,2.9540,12
2010-06-14,11:55:00,2.9560,2.9560,2.9550,2.9550,3
2010-06-14,12:00:00,2.9570,2.9570,2.9545,2.9560,6
2010-06-14,12:05:00,2.9570,2.9570,2.9555,2.9555,4
2010-06-14,12:10:00,2.9545,2.9545,2.9540,2.9540,2
2010-06-14,12:15:00,2.9535,2.9535,2.9515,2.9515,6
2010-06-14,12:25:00,2.9550,2.9550,2.9550,2.9550,1
2010-06-14,12:30:00,2.9550,2.9570,2.9545,2.9560,33
2010-06-14,12:35:00,2.9565,2.9570,2.9555,2.9565,18
2010-06-14,12:40:00,2.9575,2.9605,2.9570,2.9600,40
2010-06-14,12:45:00,2.9575,2.9610,2.9565,2.9590,13
2010-06-14,12:50:00,2.9590,2.9595,2.9585,2.9590,28
2010-06-14,12:55:00,2.9595,2.9595,2.9580,2.9590,30
2010-06-14,13:00:00,2.9595,2.9600,2.9590,2.9595,26
2010-06-14,13:05:00,2.9595,2.9600,2.9585,2.9590,25
2010-06-14,13:10:00,2.9585,2.9590,2.9580,2.9585,21
2010-06-14,13:15:00,2.9590,2.9630,2.9590,2.9620,46
2010-06-14,13:20:00,2.9605,2.9620,2.9600,2.9605,26
2010-06-14,13:25:00,2.9605,2.9605,2.9605,2.9605,1
2010-06-14,13:30:00,2.9620,2.9625,2.9620,2.9625,5
2010-06-14,13:35:00,2.9620,2.9620,2.9595,2.9595,4
2010-06-14,13:40:00,2.9600,2.9610,2.9600,2.9610,2
2010-06-14,13:45:00,2.9625,2.9665,2.9625,2.9640,63
2010-06-14,13:50:00,2.9650,2.9655,2.9640,2.9640,16
2010-06-14,13:55:00,2.9635,2.9635,2.9625,2.9625,11
2010-06-14,14:00:00,2.9640,2.9650,2.9630,2.9630,12
2010-06-14,14:05:00,2.9640,2.9640,2.9625,2.9635,7
2010-06-14,14:10:00,2.9615,2.9615,2.9590,2.9605,25
2010-06-14,14:15:00,2.9610,2.9640,2.9610,2.9640,11
2010-06-14,14:20:00,2.9645,2.9655,2.9645,2.9650,17
2010-06-14,14:25:00,2.9655,2.9655,2.9640,2.9640,11
2010-06-14,14:30:00,2.9650,2.9780,2.9640,2.9715,150
2010-06-14,14:35:00,2.9710,2.9720,2.9665,2.9665,43
2010-06-14,14:40:00,2.9665,2.9675,2.9665,2.9675,34
2010-06-14,14:45:00,2.9665,2.9675,2.9630,2.9650,40
2010-06-14,14:50:00,2.9650,2.9690,2.9650,2.9690,20
2010-06-14,14:55:00,2.9685,2.9685,2.9620,2.9620,16
2010-06-14,15:00:00,2.9625,2.9675,2.9625,2.9660,35
2010-06-14,15:05:00,2.9670,2.9670,2.9650,2.9670,20
2010-06-14,15:10:00,2.9660,2.9710,2.9660,2.9690,81
2010-06-14,15:15:00,2.9695,2.9695,2.9665,2.9685,49
2010-06-14,15:20:00,2.9685,2.9695,2.9655,2.9670,32
2010-06-14,15:25:00,2.9690,2.9725,2.9690,2.9725,28
2010-06-14,15:30:00,2.9725,2.9740,2.9705,2.9710,40
2010-06-14,15:35:00,2.9700,2.9705,2.9670,2.9695,37
2010-06-14,15:40:00,2.9685,2.9685,2.9660,2.9660,30
2010-06-14,15:45:00,2.9655,2.9655,2.9610,2.9625,107
2010-06-14,15:50:00,2.9610,2.9655,2.9610,2.9620,118
2010-06-14,15:55:00,2.9610,2.9630,2.9610,2.9620,19
2010-06-14,16:00:00,2.9620,2.9620,2.9510,2.9560,113
2010-06-14,16:05:00,2.9575,2.9600,2.9570,2.9600,101
2010-06-14,16:10:00,2.9605,2.9655,2.9605,2.9635,172
2010-06-14,16:15:00,2.9640,2.9655,2.9610,2.9620,62
2010-06-14,16:20:00,2.9605,2.9620,2.9585,2.9585,32
2010-06-14,16:25:00,2.9595,2.9655,2.9595,2.9650,21
2010-06-14,16:30:00,2.9640,2.9645,2.9625,2.9640,14
2010-06-14,16:35:00,2.9655,2.9670,2.9630,2.9635,24
2010-06-14,16:40:00,2.9630,2.9650,2.9625,2.9650,61
2010-06-14,16:45:00,2.9650,2.9660,2.9625,2.9630,70
2010-06-14,16:50:00,2.9630,2.9640,2.9610,2.9620,34
2010-06-14,16:55:00,2.9625,2.9665,2.9625,2.9645,61
2010-06-14,17:00:00,2.9640,2.9680,2.9640,2.9670,62
2010-06-14,17:05:00,2.9675,2.9690,2.9645,2.9665,71
2010-06-14,17:10:00,2.9675,2.9765,2.9675,2.9760,79
2010-06-14,17:15:00,2.9770,2.9805,2.9750,2.9755,254
2010-06-14,17:20:00,2.9760,2.9800,2.9760,2.9780,131
2010-06-14,17:25:00,2.9785,2.9810,2.9760,2.9770,52
2010-06-14,17:30:00,2.9775,2.9850,2.9765,2.9840,180
2010-06-14,17:35:00,2.9845,2.9860,2.9815,2.9835,95
2010-06-14,17:40:00,2.9830,2.9860,2.9825,2.9850,50
2010-06-14,17:45:00,2.9850,2.9865,2.9835,2.9835,40
2010-06-14,17:50:00,2.9845,2.9900,2.9805,2.9895,152
2010-06-14,17:55:00,2.9880,2.9895,2.9840,2.9840,57
2010-06-14,18:00:00,2.9840,2.9840,2.9780,2.9780,48
2010-06-14,18:05:00,2.9790,2.9800,2.9765,2.9770,79
2010-06-14,18:10:00,2.9775,2.9785,2.9750,2.9780,68
2010-06-14,18:15:00,2.9770,2.9790,2.9765,2.9765,28
2010-06-14,18:20:00,2.9765,2.9765,2.9745,2.9745,27
2010-06-14,18:25:00,2.9780,2.9820,2.9770,2.9810,59
2010-06-14,18:30:00,2.9815,2.9825,2.9775,2.9800,52
2010-06-14,18:35:00,2.9785,2.9810,2.9775,2.9785,28
2010-06-14,18:40:00,2.9785,2.9800,2.9775,2.9790,47
2010-06-14,18:45:00,2.9780,2.9795,2.9780,2.9780,19
2010-06-14,18:50:00,2.9800,2.9800,2.9770,2.9775,6
2010-06-14,18:55:00,2.9780,2.9780,2.9750,2.9750,12
2010-06-14,19:00:00,2.9755,2.9775,2.9725,2.9725,48
2010-06-14,19:05:00,2.9735,2.9760,2.9725,2.9730,81
2010-06-14,19:10:00,2.9725,2.9755,2.9720,2.9755,41
2010-06-14,19:15:00,2.9755,2.9775,2.9730,2.9730,42
2010-06-14,19:20:00,2.9745,2.9745,2.9670,2.9710,61
2010-06-14,19:25:00,2.9710,2.9710,2.9670,2.9710,54
2010-06-14,19:30:00,2.9705,2.9775,2.9680,2.9775,85
2010-06-14,19:35:00,2.9795,2.9820,2.9795,2.9805,90
2010-06-14,19:40:00,2.9805,2.9880,2.9805,2.9830,83
2010-06-14,19:45:00,2.9820,2.9860,2.9815,2.9855,64
2010-06-14,19:50:00,2.9865,2.9875,2.9855,2.9870,63
2010-06-14,19:55:00,2.9860,2.9870,2.9845,2.9845,50
2010-06-14,20:00:00,2.9850,2.9855,2.9810,2.9810,80
2010-06-14,20:05:00,2.9810,2.9860,2.9800,2.9830,183
2010-06-14,20:10:00,2.9810,2.9950,2.9810,2.9885,754
2010-06-14,20:15:00,2.9885,2.9930,2.9880,2.9890,233
2010-06-14,20:20:00,2.9895,2.9910,2.9830,2.9830,238
2010-06-14,20:25:00,2.9835,2.9850,2.9810,2.9825,130
2010-06-14,20:30:00,2.9830,2.9840,2.9810,2.9815,113
2010-06-14,20:35:00,2.9810,2.9820,2.9735,2.9745,200
2010-06-14,20:40:00,2.9755,2.9815,2.9755,2.9805,151
2010-06-14,20:45:00,2.9815,2.9830,2.9795,2.9815,143
2010-06-14,20:50:00,2.9815,2.9835,2.9775,2.9785,106
2010-06-14,20:55:00,2.9785,2.9815,2.9785,2.9805,37
2010-06-14,21:00:00,2.9815,2.9830,2.9805,2.9830,32
2010-06-14,21:05:00,2.9830,2.9850,2.9795,2.9800,77
2010-06-14,21:10:00,2.9795,2.9800,2.9740,2.9755,162
2010-06-14,21:15:00,2.9760,2.9780,2.9750,2.9765,49
2010-06-14,21:20:00,2.9785,2.9790,2.9765,2.9775,11
2010-06-14,21:25:00,2.9775,2.9780,2.9715,2.9750,181
2010-06-14,21:30:00,2.9755,2.9780,2.9740,2.9750,91
2010-06-14,21:35:00,2.9750,2.9780,2.9705,2.9750,198
2010-06-14,21:40:00,2.9745,2.9785,2.9730,2.9765,151
2010-06-14,21:45:00,2.9765,2.9810,2.9740,2.9780,221
2010-06-14,21:50:00,2.9785,2.9810,2.9740,2.9755,133
2010-06-14,21:55:00,2.9755,2.9790,2.9745,2.9775,149
2010-06-14,22:00:00,2.9770,2.9850,2.9765,2.9785,121
2010-06-14,22:05:00,2.9785,2.9805,2.9740,2.9765,119
2010-06-14,22:10:00,2.9760,2.9830,2.9760,2.9790,145
2010-06-14,22:15:00,2.9790,2.9920,2.9790,2.9905,346
2010-06-14,22:20:00,2.9910,3.0000,2.9910,2.9945,824
2010-06-14,22:25:00,2.9955,2.9970,2.9915,2.9940,324
2010-06-14,22:30:00,2.9940,2.9960,2.9900,2.9900,136
2010-06-14,22:35:00,2.9900,2.9935,2.9890,2.9930,329
2010-06-14,22:40:00,2.9930,2.9965,2.9890,2.9890,265
2010-06-14,22:45:00,2.9885,2.9995,2.9880,2.9950,328
2010-06-14,22:50:00,2.9955,2.9975,2.9930,2.9945,112
2010-06-14,22:55:00,2.9950,3.0010,2.9940,3.0000,297
2010-06-14,23:00:00,3.0010,3.0080,3.0000,3.0040,770
2010-06-14,23:05:00,3.0040,3.0095,3.0025,3.0060,303
2010-06-14,23:10:00,3.0065,3.0125,3.0065,3.0125,332
2010-06-14,23:15:00,3.0125,3.0170,3.0125,3.0155,366
2010-06-14,23:20:00,3.0155,3.0230,3.0135,3.0135,468
2010-06-14,23:25:00,3.0145,3.0145,3.0065,3.0070,179
2010-06-14,23:30:00,3.0065,3.0105,3.0050,3.0105,123
2010-06-14,23:35:00,3.0090,3.0110,3.0025,3.0030,276
2010-06-14,23:40:00,3.0035,3.0040,3.0005,3.0025,219
2010-06-14,23:45:00,3.0030,3.0065,3.0030,3.0045,233
2010-06-14,23:50:00,3.0050,3.0070,3.0010,3.0020,169
2010-06-14,23:55:00,3.0015,3.0020,2.9965,2.9970,183
2010-06-15,00:00:00,2.9965,3.0030,2.9960,3.0015,163
2010-06-15,00:05:00,3.0015,3.0015,2.9980,2.9995,138
2010-06-15,00:10:00,3.0000,3.0040,2.9985,3.0020,132
2010-06-15,00:15:00,3.0025,3.0040,2.9990,3.0000,104
2010-06-15,00:20:00,2.9995,3.0030,2.9990,3.0010,47
2010-06-15,00:25:00,3.0015,3.0075,3.0010,3.0070,132
2010-06-15,00:30:00,3.0065,3.0065,3.0030,3.0040,111
2010-06-15,00:35:00,3.0035,3.0050,2.9985,2.9995,152
2010-06-15,00:40:00,2.9990,2.9990,2.9965,2.9985,125
2010-06-15,00:45:00,2.9980,2.9990,2.9935,2.9950,324
2010-06-15,00:50:00,2.9950,2.9965,2.9925,2.9965,237
2010-06-15,00:55:00,2.9965,2.9970,2.9915,2.9915,410
2010-06-15,01:00:00,2.9915,2.9930,2.9900,2.9930,238
2010-06-15,01:05:00,2.9930,2.9970,2.9870,2.9870,246
2010-06-15,01:10:00,2.9875,2.9890,2.9825,2.9870,238
2010-06-15,01:15:00,2.9865,2.9915,2.9845,2.9855,159
2010-06-15,01:20:00,2.9850,2.9900,2.9850,2.9890,82
2010-06-15,01:25:00,2.9890,2.9900,2.9860,2.9895,121
2010-06-15,01:30:00,2.9880,2.9890,2.9870,2.9885,32
2010-06-15,01:35:00,2.9880,2.9905,2.9875,2.9885,52
2010-06-15,01:40:00,2.9895,2.9895,2.9890,2.9890,19
2010-06-15,01:45:00,2.9895,2.9900,2.9870,2.9885,52
2010-06-15,01:50:00,2.9875,2.9905,2.9860,2.9895,63
2010-06-15,01:55:00,2.9900,2.9915,2.9850,2.9850,58
2010-06-15,02:00:00,2.9850,2.9850,2.9780,2.9805,121
2010-06-15,02:05:00,2.9800,2.9850,2.9790,2.9850,76
2010-06-15,02:10:00,2.9830,2.9870,2.9815,2.9830,42
2010-06-15,02:15:00,2.9830,2.9830,2.9770,2.9785,78
2010-06-15,02:20:00,2.9765,2.9850,2.9700,2.9850,168
2010-06-15,02:25:00,2.9860,2.9885,2.9835,2.9860,9
2010-06-15,02:30:00,2.9865,2.9885,2.9805,2.9805,21
2010-06-15,02:35:00,2.9825,2.9825,2.9790,2.9805,13
2010-06-15,02:40:00,2.9795,2.9825,2.9785,2.9825,24
2010-06-15,02:45:00,2.9820,2.9890,2.9820,2.9890,12
2010-06-15,02:50:00,2.9885,2.9885,2.9725,2.9850,74
2010-06-15,02:55:00,2.9840,2.9860,2.9820,2.9840,15
2010-06-15,03:00:00,2.9840,2.9885,2.9840,2.9840,18
2010-06-15,03:05:00,2.9825,2.9850,2.9825,2.9850,6
2010-06-15,03:10:00,2.9820,2.9860,2.9820,2.9820,7
2010-06-15,03:15:00,2.9840,2.9850,2.9840,2.9850,3
2010-06-15,03:20:00,2.9875,2.9875,2.9820,2.9830,17
2010-06-15,03:25:00,2.9820,2.9850,2.9820,2.9840,13
2010-06-15,03:30:00,2.9830,2.9920,2.9805,2.9805,36
2010-06-15,03:35:00,2.9805,2.9805,2.9775,2.9800,42
2010-06-15,03:40:00,2.9800,2.9800,2.9725,2.9800,70
2010-06-15,03:45:00,2.9805,2.9835,2.9795,2.9795,31
2010-06-15,03:50:00,2.9770,2.9785,2.9725,2.9760,26
2010-06-15,03:55:00,2.9760,2.9770,2.9715,2.9720,24
2010-06-15,04:00:00,2.9720,2.9750,2.9720,2.9730,3
2010-06-15,04:05:00,2.9750,2.9760,2.9750,2.9760,5
2010-06-15,04:10:00,2.9780,2.9790,2.9755,2.9755,5
2010-06-15,04:15:00,2.9770,2.9770,2.9765,2.9765,3
2010-06-15,04:20:00,2.9765,2.9765,2.9765,2.9765,1
2010-06-15,04:25:00,2.9755,2.9765,2.9755,2.9765,2
2010-06-15,04:30:00,2.9780,2.9780,2.9755,2.9765,6
2010-06-15,04:35:00,2.9755,2.9770,2.9755,2.9755,6
2010-06-15,04:40:00,2.9770,2.9770,2.9765,2.9765,2
2010-06-15,04:45:00,2.9765,2.9770,2.9765,2.9765,4
2010-06-15,04:50:00,2.9765,2.9780,2.9750,2.9780,16
2010-06-15,04:55:00,2.9770,2.9780,2.9730,2.9730,10
2010-06-15,05:00:00,2.9745,2.9745,2.9715,2.9730,6
2010-06-15,05:05:00,2.9725,2.9725,2.9715,2.9715,2
2010-06-15,05:10:00,2.9730,2.9760,2.9730,2.9735,32
2010-06-15,05:15:00,2.9920,2.9920,2.9920,2.9920,1
2010-06-15,06:00:00,2.9700,2.9750,2.9620,2.9750,21
2010-06-15,06:05:00,2.9750,2.9785,2.9750,2.9785,7
2010-06-15,06:10:00,2.9765,2.9770,2.9750,2.9750,5
2010-06-15,06:15:00,2.9780,2.9785,2.9730,2.9730,9
2010-06-15,06:25:00,2.9725,2.9745,2.9725,2.9745,4
2010-06-15,06:40:00,2.9750,2.9750,2.9750,2.9750,1
2010-06-15,06:45:00,2.9750,2.9750,2.9740,2.9740,5
2010-06-15,06:50:00,2.9725,2.9725,2.9725,2.9725,12
2010-06-15,06:55:00,2.9725,2.9725,2.9700,2.9700,5
2010-06-15,07:05:00,2.9690,2.9690,2.9660,2.9660,7
2010-06-15,07:10:00,2.9665,2.9665,2.9660,2.9660,6
2010-06-15,07:25:00,2.9660,2.9660,2.9650,2.9650,10
2010-06-15,07:30:00,2.9660,2.9680,2.9650,2.9670,13
2010-06-15,07:35:00,2.9670,2.9670,2.9635,2.9635,25
2010-06-15,07:40:00,2.9675,2.9675,2.9635,2.9635,11
2010-06-15,07:45:00,2.9635,2.9640,2.9635,2.9635,14
2010-06-15,07:55:00,2.9665,2.9665,2.9665,2.9665,5
2010-06-15,08:00:00,2.9670,2.9710,2.9670,2.9705,8
2010-06-15,08:05:00,2.9710,2.9750,2.9710,2.9750,13
2010-06-15,08:10:00,2.9755,2.9770,2.9750,2.9770,15
2010-06-15,08:15:00,2.9775,2.9825,2.9775,2.9825,23
2010-06-15,08:20:00,2.9835,2.9835,2.9820,2.9820,7
2010-06-15,08:25:00,2.9820,2.9840,2.9810,2.9820,19
2010-06-15,08:30:00,2.9825,2.9825,2.9820,2.9820,3
2010-06-15,08:35:00,2.9815,2.9835,2.9815,2.9835,9
2010-06-15,08:50:00,2.9825,2.9830,2.9825,2.9825,8
2010-06-15,08:55:00,2.9820,2.9820,2.9815,2.9815,3
2010-06-15,09:00:00,2.9785,2.9785,2.9720,2.9720,26
2010-06-15,09:05:00,2.9720,2.9755,2.9715,2.9725,20
2010-06-15,09:10:00,2.9740,2.9745,2.9740,2.9745,2
2010-06-15,09:15:00,2.9760,2.9760,2.9745,2.9745,8
2010-06-15,09:20:00,2.9750,2.9765,2.9750,2.9765,4
2010-06-15,09:25:00,2.9765,2.9765,2.9760,2.9765,5
2010-06-15,09:30:00,2.9745,2.9750,2.9740,2.9745,16
2010-06-15,09:35:00,2.9750,2.9750,2.9685,2.9685,28
2010-06-15,09:40:00,2.9690,2.9690,2.9645,2.9660,19
2010-06-15,09:45:00,2.9655,2.9665,2.9645,2.9665,18
2010-06-15,09:50:00,2.9670,2.9710,2.9650,2.9650,28
2010-06-15,10:00:00,2.9680,2.9680,2.9680,2.9680,1
2010-06-15,10:05:00,2.9705,2.9705,2.9650,2.9650,14
2010-06-15,10:10:00,2.9670,2.9675,2.9670,2.9670,3
2010-06-15,10:15:00,2.9700,2.9725,2.9700,2.9700,4
2010-06-15,10:20:00,2.9675,2.9705,2.9675,2.9705,9
2010-06-15,10:25:00,2.9745,2.9765,2.9735,2.9735,8
2010-06-15,10:35:00,2.9765,2.9770,2.9765,2.9770,11
2010-06-15,10:40:00,2.9770,2.9790,2.9760,2.9790,17
2010-06-15,10:50:00,2.9785,2.9785,2.9785,2.9785,3
2010-06-15,10:55:00,2.9785,2.9785,2.9785,2.9785,9
2010-06-15,11:05:00,2.9770,2.9790,2.9765,2.9790,5
2010-06-15,11:10:00,2.9790,2.9800,2.9790,2.9800,5
2010-06-15,11:15:00,2.9800,2.9815,2.9800,2.9815,5
2010-06-15,11:20:00,2.9785,2.9800,2.9785,2.9800,2
2010-06-15,11:25:00,2.9785,2.9790,2.9775,2.9790,9
2010-06-15,11:30:00,2.9815,2.9815,2.9815,2.9815,1
2010-06-15,11:35:00,2.9815,2.9815,2.9815,2.9815,3
2010-06-15,11:40:00,2.9810,2.9810,2.9810,2.9810,2
2010-06-15,11:45:00,2.9800,2.9825,2.9800,2.9825,7
2010-06-15,11:50:00,2.9825,2.9865,2.9825,2.9865,33
2010-06-15,11:55:00,2.9865,2.9870,2.9795,2.9820,20
2010-06-15,12:00:00,2.9820,2.9830,2.9805,2.9805,7
2010-06-15,12:05:00,2.9830,2.9830,2.9830,2.9830,3
2010-06-15,12:10:00,2.9835,2.9835,2.9820,2.9830,4
2010-06-15,12:20:00,2.9830,2.9840,2.9825,2.9825,11
2010-06-15,12:25:00,2.9820,2.9820,2.9815,2.9820,15
2010-06-15,12:30:00,2.9815,2.9830,2.9790,2.9790,59
2010-06-15,12:35:00,2.9765,2.9775,2.9735,2.9750,22
2010-06-15,12:40:00,2.9750,2.9750,2.9720,2.9735,17
2010-06-15,12:45:00,2.9730,2.9735,2.9710,2.9710,16
2010-06-15,12:50:00,2.9695,2.9725,2.9690,2.9725,11
2010-06-15,12:55:00,2.9735,2.9755,2.9735,2.9745,4
2010-06-15,13:00:00,2.9745,2.9745,2.9740,2.9740,3
2010-06-15,13:05:00,2.9735,2.9735,2.9725,2.9730,9
2010-06-15,13:10:00,2.9735,2.9740,2.9735,2.9735,4
2010-06-15,13:15:00,2.9735,2.9750,2.9730,2.9750,18
2010-06-15,13:20:00,2.9730,2.9730,2.9720,2.9720,15
2010-06-15,13:25:00,2.9730,2.9730,2.9730,2.9730,2
2010-06-15,13:30:00,2.9740,2.9745,2.9740,2.9740,9
2010-06-15,13:35:00,2.9730,2.9760,2.9730,2.9760,8
2010-06-15,13:40:00,2.9780,2.9790,2.9775,2.9780,13
2010-06-15,13:45:00,2.9795,2.9800,2.9780,2.9780,11
2010-06-15,13:50:00,2.9770,2.9770,2.9755,2.9755,22
2010-06-15,13:55:00,2.9755,2.9760,2.9745,2.9745,10
2010-06-15,14:00:00,2.9755,2.9755,2.9690,2.9690,18
2010-06-15,14:05:00,2.9695,2.9705,2.9685,2.9690,40
2010-06-15,14:10:00,2.9695,2.9720,2.9670,2.9680,38
2010-06-15,14:15:00,2.9675,2.9680,2.9665,2.9680,22
2010-06-15,14:20:00,2.9680,2.9700,2.9675,2.9675,34
2010-06-15,14:25:00,2.9670,2.9670,2.9620,2.9625,88
2010-06-15,14:30:00,2.9620,2.9625,2.9580,2.9620,159
2010-06-15,14:35:00,2.9620,2.9620,2.9580,2.9580,42
2010-06-15,14:40:00,2.9585,2.9620,2.9585,2.9600,47
2010-06-15,14:45:00,2.9600,2.9620,2.9580,2.9610,36
2010-06-15,14:50:00,2.9600,2.9600,2.9515,2.9545,101
2010-06-15,14:55:00,2.9545,2.9565,2.9525,2.9525,57
2010-06-15,15:00:00,2.9550,2.9585,2.9535,2.9580,72
2010-06-15,15:05:00,2.9585,2.9585,2.9560,2.9560,53
2010-06-15,15:10:00,2.9550,2.9585,2.9535,2.9580,90
2010-06-15,15:15:00,2.9580,2.9600,2.9580,2.9590,59
2010-06-15,15:20:00,2.9595,2.9595,2.9550,2.9555,88
2010-06-15,15:25:00,2.9565,2.9590,2.9550,2.9565,97
2010-06-15,15:30:00,2.9565,2.9570,2.9530,2.9530,68
2010-06-15,15:35:00,2.9550,2.9575,2.9545,2.9570,39
2010-06-15,15:40:00,2.9585,2.9585,2.9495,2.9515,121
2010-06-15,15:45:00,2.9520,2.9575,2.9515,2.9575,93
2010-06-15,15:50:00,2.9580,2.9620,2.9575,2.9610,74
2010-06-15,15:55:00,2.9615,2.9660,2.9610,2.9655,63
2010-06-15,16:00:00,2.9645,2.9680,2.9620,2.9620,40
2010-06-15,16:05:00,2.9620,2.9640,2.9585,2.9640,43
2010-06-15,16:10:00,2.9650,2.9660,2.9645,2.9655,20
2010-06-15,16:15:00,2.9655,2.9680,2.9645,2.9650,47
2010-06-15,16:20:00,2.9660,2.9670,2.9630,2.9630,19
2010-06-15,16:25:00,2.9630,2.9640,2.9615,2.9630,51
2010-06-15,16:30:00,2.9630,2.9640,2.9620,2.9625,39
2010-06-15,16:35:00,2.9635,2.9670,2.9630,2.9670,52
2010-06-15,16:40:00,2.9675,2.9780,2.9650,2.9745,151
2010-06-15,16:45:00,2.9750,2.9780,2.9730,2.9760,87
2010-06-15,16:50:00,2.9755,2.9795,2.9750,2.9785,136
2010-06-15,16:55:00,2.9795,2.9810,2.9765,2.9810,47
2010-06-15,17:00:00,2.9805,2.9805,2.9615,2.9705,212
2010-06-15,17:05:00,2.9705,2.9730,2.9675,2.9715,56
2010-06-15,17:10:00,2.9715,2.9725,2.9690,2.9720,19
2010-06-15,17:15:00,2.9735,2.9835,2.9730,2.9800,156
2010-06-15,17:20:00,2.9805,2.9850,2.9790,2.9840,69
2010-06-15,17:25:00,2.9840,2.9840,2.9795,2.9830,29
2010-06-15,17:30:00,2.9820,2.9950,2.9815,2.9930,114
2010-06-15,17:35:00,2.9930,2.9930,2.9865,2.9900,160
2010-06-15,17:40:00,2.9900,2.9980,2.9900,2.9925,162
2010-06-15,17:45:00,2.9915,2.9975,2.9900,2.9965,74
2010-06-15,17:50:00,2.9950,3.0020,2.9950,2.9995,102
2010-06-15,17:55:00,2.9990,3.0020,2.9970,2.9970,49
2010-06-15,18:00:00,2.9960,2.9995,2.9950,2.9985,65
2010-06-15,18:05:00,2.9985,2.9990,2.9925,2.9990,134
2010-06-15,18:10:00,2.9965,2.9965,2.9935,2.9945,47
2010-06-15,18:15:00,2.9950,2.9950,2.9920,2.9920,133
2010-06-15,18:20:00,2.9920,2.9975,2.9920,2.9960,95
2010-06-15,18:25:00,2.9965,3.0040,2.9965,3.0010,106
2010-06-15,18:30:00,3.0015,3.0020,2.9985,3.0020,56
2010-06-15,18:35:00,3.0015,3.0055,2.9995,3.0050,77
2010-06-15,18:40:00,3.0050,3.0065,3.0020,3.0065,115
2010-06-15,18:45:00,3.0060,3.0070,3.0025,3.0055,65
2010-06-15,18:50:00,3.0060,3.0065,3.0045,3.0045,34
2010-06-15,18:55:00,3.0035,3.0050,3.0015,3.0050,57
2010-06-15,19:00:00,3.0050,3.0125,3.0045,3.0115,157
2010-06-15,19:05:00,3.0105,3.0125,3.0075,3.0085,162
2010-06-15,19:10:00,3.0115,3.0115,3.0010,3.0025,135
2010-06-15,19:15:00,3.0010,3.0010,2.9980,2.9995,52
2010-06-15,19:20:00,2.9985,2.9990,2.9965,2.9985,23
2010-06-15,19:25:00,2.9990,3.0010,2.9985,3.0000,54
2010-06-15,19:30:00,3.0015,3.0015,2.9945,2.9975,82
2010-06-15,19:35:00,2.9970,2.9985,2.9925,2.9940,121
2010-06-15,19:40:00,2.9940,2.9950,2.9900,2.9915,97
2010-06-15,19:45:00,2.9915,2.9920,2.9895,2.9900,99
2010-06-15,19:50:00,2.9905,2.9940,2.9885,2.9915,57
2010-06-15,19:55:00,2.9925,2.9950,2.9915,2.9945,39
2010-06-15,20:00:00,2.9935,2.9955,2.9925,2.9940,156
2010-06-15,20:05:00,2.9945,2.9945,2.9870,2.9875,202
2010-06-15,20:10:00,2.9875,2.9885,2.9785,2.9865,547
2010-06-15,20:15:00,2.9865,2.9865,2.9815,2.9825,129
2010-06-15,20:20:00,2.9830,2.9860,2.9805,2.9840,225
2010-06-15,20:25:00,2.9845,2.9855,2.9820,2.9845,146
2010-06-15,20:30:00,2.9850,2.9910,2.9840,2.9875,263
2010-06-15,20:35:00,2.9885,2.9910,2.9840,2.9845,125
2010-06-15,20:40:00,2.9845,2.9895,2.9840,2.9895,80
2010-06-15,20:45:00,2.9880,2.9915,2.9860,2.9885,159
2010-06-15,20:50:00,2.9870,2.9910,2.9860,2.9885,55
2010-06-15,20:55:00,2.9880,2.9885,2.9820,2.9850,123
2010-06-15,21:00:00,2.9855,2.9950,2.9855,2.9920,211
2010-06-15,21:05:00,2.9930,2.9960,2.9900,2.9905,138
2010-06-15,21:10:00,2.9905,2.9945,2.9890,2.9920,135
2010-06-15,21:15:00,2.9920,2.9960,2.9910,2.9945,124
2010-06-15,21:20:00,2.9945,2.9950,2.9850,2.9880,217
2010-06-15,21:25:00,2.9890,2.9895,2.9870,2.9890,130
2010-06-15,21:30:00,2.9885,2.9895,2.9790,2.9795,156
2010-06-15,21:35:00,2.9790,2.9865,2.9730,2.9820,340
2010-06-15,21:40:00,2.9815,2.9910,2.9815,2.9875,330
2010-06-15,21:45:00,2.9875,2.9905,2.9850,2.9880,248
2010-06-15,21:50:00,2.9875,2.9895,2.9845,2.9845,112
2010-06-15,21:55:00,2.9855,2.9905,2.9855,2.9870,210
2010-06-15,22:00:00,2.9860,2.9860,2.9725,2.9755,381
2010-06-15,22:05:00,2.9750,2.9785,2.9725,2.9760,337
2010-06-15,22:10:00,2.9755,2.9770,2.9685,2.9720,537
2010-06-15,22:15:00,2.9720,2.9740,2.9600,2.9640,591
2010-06-15,22:20:00,2.9630,2.9635,2.9605,2.9620,350
2010-06-15,22:25:00,2.9625,2.9700,2.9620,2.9650,487
2010-06-15,22:30:00,2.9660,2.9700,2.9630,2.9650,303
2010-06-15,22:35:00,2.9660,2.9700,2.9655,2.9700,240
2010-06-15,22:40:00,2.9690,2.9810,2.9675,2.9770,377
2010-06-15,22:45:00,2.9760,2.9790,2.9730,2.9765,216
2010-06-15,22:50:00,2.9775,2.9795,2.9730,2.9795,414
2010-06-15,22:55:00,2.9790,2.9900,2.9790,2.9890,476
2010-06-15,23:00:00,2.9890,2.9975,2.9885,2.9960,552
2010-06-15,23:05:00,2.9965,3.0015,2.9940,2.9995,491
2010-06-15,23:10:00,2.9995,3.0020,2.9930,2.9945,504
2010-06-15,23:15:00,2.9950,2.9990,2.9930,2.9935,155
2010-06-15,23:20:00,2.9940,2.9950,2.9925,2.9935,68
2010-06-15,23:25:00,2.9935,2.9990,2.9935,2.9960,190
2010-06-15,23:30:00,2.9950,2.9950,2.9885,2.9895,184
2010-06-15,23:35:00,2.9890,2.9920,2.9875,2.9900,163
2010-06-15,23:40:00,2.9905,2.9975,2.9905,2.9965,95
2010-06-15,23:45:00,2.9965,2.9965,2.9915,2.9940,99
2010-06-15,23:50:00,2.9940,3.0010,2.9940,3.0010,349
2010-06-15,23:55:00,3.0005,3.0065,3.0005,3.0030,518
2010-06-16,00:00:00,3.0030,3.0055,3.0030,3.0040,110
2010-06-16,00:05:00,3.0040,3.0075,3.0035,3.0045,96
2010-06-16,00:10:00,3.0035,3.0040,2.9990,3.0035,124
2010-06-16,00:15:00,3.0030,3.0055,3.0000,3.0000,100
2010-06-16,00:20:00,3.0005,3.0020,3.0000,3.0000,74
2010-06-16,00:25:00,2.9995,3.0015,2.9980,2.9985,77
2010-06-16,00:30:00,2.9980,3.0005,2.9970,2.9980,136
2010-06-16,00:35:00,2.9980,2.9995,2.9970,2.9970,124
2010-06-16,00:40:00,2.9965,2.9975,2.9930,2.9970,129
2010-06-16,00:45:00,2.9960,2.9965,2.9935,2.9950,84
2010-06-16,00:50:00,2.9950,2.9960,2.9930,2.9935,119
2010-06-16,00:55:00,2.9935,3.0065,2.9930,3.0040,597
2010-06-16,01:00:00,3.0050,3.0050,3.0015,3.0020,132
2010-06-16,01:05:00,3.0030,3.0035,2.9980,2.9990,124
2010-06-16,01:10:00,2.9990,3.0040,2.9985,3.0040,69
2010-06-16,01:15:00,3.0045,3.0070,3.0035,3.0060,113
2010-06-16,01:20:00,3.0055,3.0080,3.0045,3.0075,59
2010-06-16,01:25:00,3.0070,3.0070,3.0045,3.0045,70
2010-06-16,01:30:00,3.0050,3.0075,3.0035,3.0075,85
2010-06-16,01:35:00,3.0060,3.0085,3.0060,3.0065,30
2010-06-16,01:40:00,3.0065,3.0065,3.0045,3.0060,55
2010-06-16,01:45:00,3.0050,3.0070,3.0040,3.0070,27
2010-06-16,01:50:00,3.0055,3.0085,3.0055,3.0085,55
2010-06-16,01:55:00,3.0080,3.0080,3.0060,3.0080,27
2010-06-16,02:00:00,3.0080,3.0095,3.0080,3.0090,25
2010-06-16,02:05:00,3.0090,3.0120,3.0090,3.0110,97
2010-06-16,02:10:00,3.0115,3.0275,3.0115,3.0275,237
2010-06-16,02:15:00,3.0260,3.0260,3.0210,3.0245,111
2010-06-16,02:20:00,3.0250,3.0275,3.0240,3.0240,91
2010-06-16,02:25:00,3.0240,3.0270,3.0240,3.0240,19
2010-06-16,02:30:00,3.0225,3.0250,3.0170,3.0180,25
2010-06-16,02:35:00,3.0190,3.0270,3.0190,3.0230,34
2010-06-16,02:40:00,3.0230,3.0230,3.0195,3.0225,29
2010-06-16,02:45:00,3.0235,3.0235,3.0220,3.0225,10
2010-06-16,02:50:00,3.0240,3.0245,3.0230,3.0235,6
2010-06-16,02:55:00,3.0235,3.0235,3.0230,3.0230,28
2010-06-16,03:00:00,3.0240,3.0240,3.0210,3.0210,19
2010-06-16,03:05:00,3.0220,3.0225,3.0210,3.0210,4
2010-06-16,03:10:00,3.0210,3.0210,3.0200,3.0205,19
2010-06-16,03:15:00,3.0235,3.0245,3.0190,3.0230,31
2010-06-16,03:20:00,3.0230,3.0235,3.0190,3.0195,22
2010-06-16,03:25:00,3.0240,3.0240,3.0240,3.0240,2
2010-06-16,03:30:00,3.0045,3.0235,3.0045,3.0205,10
2010-06-16,03:35:00,3.0205,3.0250,3.0205,3.0245,30
2010-06-16,03:40:00,3.0245,3.0260,3.0245,3.0260,17
2010-06-16,03:45:00,3.0260,3.0260,3.0230,3.0250,16
2010-06-16,03:50:00,3.0250,3.0275,3.0245,3.0275,21
2010-06-16,03:55:00,3.0275,3.0300,3.0245,3.0245,38
2010-06-16,04:00:00,3.0240,3.0240,3.0215,3.0230,10
2010-06-16,04:05:00,3.0230,3.0240,3.0220,3.0235,24
2010-06-16,04:10:00,3.0235,3.0260,3.0235,3.0260,7
2010-06-16,04:15:00,3.0230,3.0250,3.0230,3.0230,3
2010-06-16,04:20:00,3.0220,3.0225,3.0215,3.0225,3
2010-06-16,04:25:00,3.0245,3.0265,3.0245,3.0250,13
2010-06-16,04:30:00,3.0225,3.0225,3.0220,3.0220,3
2010-06-16,04:40:00,3.0235,3.0250,3.0045,3.0250,6
2010-06-16,04:45:00,3.0250,3.0250,3.0250,3.0250,3
2010-06-16,04:50:00,3.0240,3.0240,3.0225,3.0225,6
2010-06-16,04:55:00,3.0230,3.0230,3.0230,3.0230,2
2010-06-16,05:00:00,3.0220,3.0250,3.0220,3.0250,10
2010-06-16,05:05:00,3.0230,3.0230,3.0230,3.0230,1
2010-06-16,05:10:00,3.0245,3.0260,3.0245,3.0260,6
2010-06-16,05:15:00,3.0045,3.0045,3.0045,3.0045,1
2010-06-16,06:00:00,3.0290,3.0295,3.0225,3.0225,8
2010-06-16,06:05:00,3.0225,3.0240,3.0225,3.0230,8
2010-06-16,06:10:00,3.0230,3.0260,3.0230,3.0260,5
2010-06-16,06:15:00,3.0270,3.0275,3.0270,3.0275,4
2010-06-16,06:20:00,3.0255,3.0255,3.0255,3.0255,1
2010-06-16,06:25:00,3.0250,3.0250,3.0225,3.0225,22
2010-06-16,06:30:00,3.0225,3.0225,3.0220,3.0220,3
2010-06-16,06:35:00,3.0220,3.0220,3.0210,3.0210,24
2010-06-16,06:40:00,3.0195,3.0210,3.0195,3.0210,20
2010-06-16,06:45:00,3.0190,3.0205,3.0190,3.0200,8
2010-06-16,06:50:00,3.0200,3.0220,3.0200,3.0220,21
2010-06-16,06:55:00,3.0240,3.0275,3.0240,3.0275,4
2010-06-16,07:00:00,3.0255,3.0255,3.0235,3.0235,2
2010-06-16,07:05:00,3.0250,3.0260,3.0235,3.0260,10
2010-06-16,07:15:00,3.0245,3.0245,3.0245,3.0245,3
2010-06-16,07:30:00,3.0230,3.0230,3.0215,3.0215,5
2010-06-16,07:35:00,3.0205,3.0205,3.0160,3.0185,14
2010-06-16,07:40:00,3.0185,3.0250,3.0185,3.0250,5
2010-06-16,07:50:00,3.0220,3.0220,3.0170,3.0170,4
2010-06-16,08:00:00,3.0200,3.0205,3.0180,3.0195,41
2010-06-16,08:05:00,3.0200,3.0205,3.0180,3.0190,11
2010-06-16,08:10:00,3.0210,3.0210,3.0210,3.0210,2
2010-06-16,08:20:00,3.0210,3.0210,3.0200,3.0200,4
2010-06-16,08:25:00,3.0205,3.0260,3.0200,3.0255,24
2010-06-16,08:30:00,3.0270,3.0295,3.0270,3.0290,38
2010-06-16,08:35:00,3.0280,3.0280,3.0270,3.0270,10
2010-06-16,08:40:00,3.0280,3.0280,3.0280,3.0280,1
2010-06-16,08:45:00,3.0270,3.0270,3.0270,3.0270,3
2010-06-16,08:50:00,3.0270,3.0315,3.0270,3.0290,48
2010-06-16,08:55:00,3.0285,3.0295,3.0285,3.0295,9
2010-06-16,09:00:00,3.0295,3.0350,3.0295,3.0330,46
2010-06-16,09:05:00,3.0340,3.0390,3.0340,3.0370,17
2010-06-16,09:10:00,3.0370,3.0390,3.0345,3.0390,37
2010-06-16,09:15:00,3.0395,3.0405,3.0355,3.0395,55
2010-06-16,09:20:00,3.0370,3.0370,3.0365,3.0365,15
2010-06-16,09:25:00,3.0350,3.0380,3.0350,3.0380,7
2010-06-16,09:30:00,3.0370,3.0380,3.0365,3.0380,12
2010-06-16,09:35:00,3.0365,3.0365,3.0360,3.0365,6
2010-06-16,09:40:00,3.0355,3.0400,3.0340,3.0390,40
2010-06-16,09:45:00,3.0380,3.0455,3.0380,3.0420,67
2010-06-16,09:50:00,3.0435,3.0440,3.0420,3.0435,5
2010-06-16,09:55:00,3.0435,3.0445,3.0415,3.0415,19
2010-06-16,10:00:00,3.0410,3.0430,3.0410,3.0425,15
2010-06-16,10:05:00,3.0420,3.0420,3.0415,3.0415,4
2010-06-16,10:10:00,3.0420,3.0420,3.0405,3.0405,12
2010-06-16,10:20:00,3.0410,3.0440,3.0410,3.0430,23
2010-06-16,10:25:00,3.0430,3.0430,3.0415,3.0420,7
2010-06-16,10:30:00,3.0420,3.0420,3.0400,3.0400,8
2010-06-16,10:35:00,3.0410,3.0410,3.0395,3.0395,15
2010-06-16,10:40:00,3.0395,3.0400,3.0375,3.0380,10
2010-06-16,10:45:00,3.0385,3.0385,3.0385,3.0385,2
2010-06-16,10:50:00,3.0390,3.0390,3.0380,3.0390,10
2010-06-16,10:55:00,3.0380,3.0400,3.0375,3.0400,8
2010-06-16,11:00:00,3.0400,3.0400,3.0400,3.0400,7
2010-06-16,11:05:00,3.0405,3.0405,3.0400,3.0400,3
2010-06-16,11:10:00,3.0410,3.0410,3.0410,3.0410,1
2010-06-16,11:15:00,3.0410,3.0410,3.0400,3.0400,10
2010-06-16,11:25:00,3.0410,3.0410,3.0410,3.0410,3
2010-06-16,11:30:00,3.0415,3.0440,3.0415,3.0440,17
2010-06-16,11:35:00,3.0440,3.0460,3.0430,3.0445,25
2010-06-16,11:40:00,3.0440,3.0485,3.0440,3.0445,41
2010-06-16,11:45:00,3.0450,3.0470,3.0425,3.0440,30
2010-06-16,11:50:00,3.0435,3.0435,3.0430,3.0430,4
2010-06-16,11:55:00,3.0450,3.0450,3.0425,3.0425,7
2010-06-16,12:00:00,3.0435,3.0440,3.0435,3.0440,10
2010-06-16,12:05:00,3.0430,3.0450,3.0430,3.0450,13
2010-06-16,12:10:00,3.0455,3.0460,3.0440,3.0440,11
2010-06-16,12:15:00,3.0435,3.0435,3.0430,3.0430,11
2010-06-16,12:20:00,3.0425,3.0435,3.0425,3.0435,4
2010-06-16,12:25:00,3.0420,3.0420,3.0410,3.0410,5
2010-06-16,12:30:00,3.0405,3.0410,3.0375,3.0375,86
2010-06-16,12:35:00,3.0370,3.0375,3.0355,3.0365,28
2010-06-16,12:40:00,3.0355,3.0380,3.0355,3.0380,38
2010-06-16,12:45:00,3.0380,3.0390,3.0370,3.0370,4
2010-06-16,12:50:00,3.0380,3.0385,3.0380,3.0385,5
2010-06-16,12:55:00,3.0385,3.0395,3.0375,3.0390,35
2010-06-16,13:00:00,3.0380,3.0395,3.0380,3.0390,10
2010-06-16,13:05:00,3.0395,3.0395,3.0375,3.0375,8
2010-06-16,13:10:00,3.0375,3.0390,3.0370,3.0370,6
2010-06-16,13:15:00,3.0365,3.0365,3.0365,3.0365,1
2010-06-16,13:20:00,3.0380,3.0455,3.0380,3.0450,55
2010-06-16,13:25:00,3.0450,3.0455,3.0425,3.0430,31
2010-06-16,13:30:00,3.0435,3.0450,3.0425,3.0430,23
2010-06-16,13:35:00,3.0410,3.0420,3.0410,3.0420,7
2010-06-16,13:40:00,3.0420,3.0425,3.0405,3.0405,9
2010-06-16,13:45:00,3.0410,3.0445,3.0405,3.0445,25
2010-06-16,13:50:00,3.0420,3.0455,3.0420,3.0440,33
2010-06-16,13:55:00,3.0430,3.0450,3.0430,3.0450,10
2010-06-16,14:00:00,3.0445,3.0455,3.0420,3.0425,33
2010-06-16,14:05:00,3.0425,3.0440,3.0405,3.0435,31
2010-06-16,14:10:00,3.0415,3.0440,3.0410,3.0420,33
2010-06-16,14:15:00,3.0425,3.0445,3.0420,3.0445,31
2010-06-16,14:20:00,3.0435,3.0445,3.0430,3.0445,12
2010-06-16,14:25:00,3.0435,3.0445,3.0395,3.0400,44
2010-06-16,14:30:00,3.0400,3.0420,3.0390,3.0405,29
2010-06-16,14:35:00,3.0415,3.0435,3.0405,3.0430,41
2010-06-16,14:40:00,3.0420,3.0450,3.0420,3.0450,7
2010-06-16,14:45:00,3.0460,3.0460,3.0430,3.0440,12
2010-06-16,14:50:00,3.0430,3.0455,3.0410,3.0455,17
2010-06-16,14:55:00,3.0450,3.0490,3.0450,3.0480,28
2010-06-16,15:00:00,3.0480,3.0480,3.0450,3.0450,68
2010-06-16,15:05:00,3.0460,3.0460,3.0415,3.0415,48
2010-06-16,15:10:00,3.0415,3.0425,3.0390,3.0390,73
2010-06-16,15:15:00,3.0380,3.0385,3.0360,3.0370,72
2010-06-16,15:20:00,3.0360,3.0380,3.0360,3.0375,47
2010-06-16,15:25:00,3.0390,3.0390,3.0370,3.0385,21
2010-06-16,15:30:00,3.0380,3.0380,3.0315,3.0315,52
2010-06-16,15:35:00,3.0330,3.0355,3.0315,3.0345,44
2010-06-16,15:40:00,3.0315,3.0320,3.0300,3.0305,35
2010-06-16,15:45:00,3.0295,3.0295,3.0235,3.0235,143
2010-06-16,15:50:00,3.0235,3.0235,3.0195,3.0225,113
2010-06-16,15:55:00,3.0230,3.0285,3.0215,3.0285,64
2010-06-16,16:00:00,3.0265,3.0265,3.0195,3.0220,86
2010-06-16,16:05:00,3.0250,3.0270,3.0230,3.0250,55
2010-06-16,16:10:00,3.0250,3.0305,3.0250,3.0290,88
2010-06-16,16:15:00,3.0280,3.0280,3.0225,3.0240,105
2010-06-16,16:20:00,3.0235,3.0240,3.0195,3.0215,82
2010-06-16,16:25:00,3.0215,3.0230,3.0210,3.0210,45
2010-06-16,16:30:00,3.0205,3.0235,3.0200,3.0230,106
2010-06-16,16:35:00,3.0235,3.0270,3.0230,3.0240,136
2010-06-16,16:40:00,3.0240,3.0260,3.0235,3.0240,60
2010-06-16,16:45:00,3.0240,3.0250,3.0220,3.0250,64
2010-06-16,16:50:00,3.0255,3.0260,3.0250,3.0250,12
2010-06-16,16:55:00,3.0265,3.0270,3.0230,3.0270,39
2010-06-16,17:00:00,3.0270,3.0270,3.0130,3.0145,211
2010-06-16,17:05:00,3.0145,3.0165,3.0100,3.0115,192
2010-06-16,17:10:00,3.0110,3.0110,3.0060,3.0085,221
2010-06-16,17:15:00,3.0080,3.0105,3.0060,3.0070,65
2010-06-16,17:20:00,3.0065,3.0145,3.0065,3.0140,67
2010-06-16,17:25:00,3.0145,3.0150,3.0090,3.0115,109
2010-06-16,17:30:00,3.0110,3.0145,3.0100,3.0125,55
2010-06-16,17:35:00,3.0135,3.0185,3.0125,3.0150,71
2010-06-16,17:40:00,3.0145,3.0165,3.0145,3.0145,15
2010-06-16,17:45:00,3.0150,3.0170,3.0145,3.0145,30
2010-06-16,17:50:00,3.0145,3.0190,3.0145,3.0185,43
2010-06-16,17:55:00,3.0165,3.0165,3.0140,3.0155,20
2010-06-16,18:00:00,3.0140,3.0180,3.0095,3.0095,34
2010-06-16,18:05:00,3.0110,3.0145,3.0090,3.0090,36
2010-06-16,18:10:00,3.0090,3.0120,3.0055,3.0075,104
2010-06-16,18:15:00,3.0060,3.0060,2.9975,3.0015,218
2010-06-16,18:20:00,3.0015,3.0065,3.0015,3.0065,54
2010-06-16,18:25:00,3.0060,3.0065,3.0015,3.0040,43
2010-06-16,18:30:00,3.0035,3.0065,3.0020,3.0050,59
2010-06-16,18:35:00,3.0055,3.0065,3.0030,3.0030,86
2010-06-16,18:40:00,3.0030,3.0030,2.9995,3.0010,45
2010-06-16,18:45:00,3.0010,3.0020,2.9985,2.9995,51
2010-06-16,18:50:00,2.9990,2.9990,2.9955,2.9970,43
2010-06-16,18:55:00,2.9975,2.9985,2.9905,2.9910,123
2010-06-16,19:00:00,2.9900,2.9940,2.9890,2.9895,138
2010-06-16,19:05:00,2.9900,2.9910,2.9850,2.9860,130
2010-06-16,19:10:00,2.9860,2.9865,2.9825,2.9865,129
2010-06-16,19:15:00,2.9860,2.9920,2.9860,2.9900,135
2010-06-16,19:20:00,2.9895,2.9935,2.9885,2.9900,51
2010-06-16,19:25:00,2.9910,2.9930,2.9875,2.9880,60
2010-06-16,19:30:00,2.9885,2.9935,2.9840,2.9845,89
2010-06-16,19:35:00,2.9845,2.9850,2.9790,2.9835,227
2010-06-16,19:40:00,2.9825,2.9825,2.9715,2.9760,299
2010-06-16,19:45:00,2.9760,2.9775,2.9735,2.9765,121
2010-06-16,19:50:00,2.9765,2.9790,2.9735,2.9785,154
2010-06-16,19:55:00,2.9785,2.9825,2.9780,2.9790,84
2010-06-16,20:00:00,2.9780,2.9780,2.9700,2.9705,170
2010-06-16,20:05:00,2.9720,2.9740,2.9680,2.9735,267
2010-06-16,20:10:00,2.9735,2.9745,2.9690,2.9745,190
2010-06-16,20:15:00,2.9740,2.9795,2.9730,2.9770,147
2010-06-16,20:20:00,2.9780,2.9820,2.9770,2.9770,120
2010-06-16,20:25:00,2.9770,2.9775,2.9700,2.9700,164
2010-06-16,20:30:00,2.9695,2.9695,2.9540,2.9595,913
2010-06-16,20:35:00,2.9590,2.9660,2.9570,2.9635,211
2010-06-16,20:40:00,2.9640,2.9700,2.9640,2.9680,116
2010-06-16,20:45:00,2.9675,2.9690,2.9665,2.9690,45
2010-06-16,20:50:00,2.9690,2.9745,2.9670,2.9740,115
2010-06-16,20:55:00,2.9740,2.9825,2.9725,2.9825,303
2010-06-16,21:00:00,2.9815,2.9815,2.9780,2.9800,353
2010-06-16,21:05:00,2.9800,2.9805,2.9755,2.9780,144
2010-06-16,21:10:00,2.9780,2.9810,2.9780,2.9780,88
2010-06-16,21:15:00,2.9790,2.9825,2.9765,2.9765,187
2010-06-16,21:20:00,2.9765,2.9785,2.9750,2.9765,93
2010-06-16,21:25:00,2.9755,2.9770,2.9705,2.9735,99
2010-06-16,21:30:00,2.9735,2.9790,2.9675,2.9770,242
2010-06-16,21:35:00,2.9775,2.9855,2.9740,2.9835,179
2010-06-16,21:40:00,2.9840,2.9850,2.9765,2.9835,294
2010-06-16,21:45:00,2.9840,2.9975,2.9840,2.9945,531
2010-06-16,21:50:00,2.9940,2.9960,2.9880,2.9920,292
2010-06-16,21:55:00,2.9915,3.0025,2.9915,3.0020,478
2010-06-16,22:00:00,3.0025,3.0045,2.9995,2.9995,286
2010-06-16,22:05:00,2.9990,2.9990,2.9905,2.9910,173
2010-06-16,22:10:00,2.9925,2.9975,2.9920,2.9970,171
2010-06-16,22:15:00,2.9960,2.9960,2.9920,2.9925,133
2010-06-16,22:20:00,2.9925,2.9940,2.9825,2.9840,203
2010-06-16,22:25:00,2.9830,2.9865,2.9800,2.9855,115
2010-06-16,22:30:00,2.9850,2.9870,2.9770,2.9805,270
2010-06-16,22:35:00,2.9800,2.9850,2.9800,2.9840,110
2010-06-16,22:40:00,2.9855,2.9930,2.9855,2.9915,131
2010-06-16,22:45:00,2.9910,2.9915,2.9845,2.9850,80
2010-06-16,22:50:00,2.9850,2.9870,2.9830,2.9850,88
2010-06-16,22:55:00,2.9860,2.9930,2.9860,2.9910,104
2010-06-16,23:00:00,2.9910,2.9910,2.9865,2.9875,56
2010-06-16,23:05:00,2.9865,2.9935,2.9865,2.9910,109
2010-06-16,23:10:00,2.9910,2.9945,2.9895,2.9925,250
2010-06-16,23:15:00,2.9925,2.9975,2.9920,2.9975,118
2010-06-16,23:20:00,2.9980,2.9990,2.9950,2.9965,197
2010-06-16,23:25:00,2.9965,2.9990,2.9915,2.9915,160
2010-06-16,23:30:00,2.9915,2.9935,2.9885,2.9905,173
2010-06-16,23:35:00,2.9915,2.9965,2.9900,2.9960,122
2010-06-16,23:40:00,2.9945,3.0030,2.9945,3.0020,260
2010-06-16,23:45:00,3.0015,3.0030,2.9960,2.9985,212
2010-06-16,23:50:00,2.9985,3.0035,2.9985,2.9990,202
2010-06-16,23:55:00,2.9995,2.9995,2.9955,2.9985,145
2010-06-17,00:00:00,2.9990,3.0030,2.9980,3.0010,161
2010-06-17,00:05:00,3.0010,3.0060,2.9990,3.0035,305
2010-06-17,00:10:00,3.0035,3.0040,2.9960,2.9960,186
2010-06-17,00:15:00,2.9965,3.0000,2.9935,3.0000,125
2010-06-17,00:20:00,3.0000,3.0030,2.9995,3.0020,100
2010-06-17,00:25:00,3.0020,3.0045,3.0020,3.0030,84
2010-06-17,00:30:00,3.0030,3.0050,2.9985,2.9985,133
2010-06-17,00:35:00,2.9980,3.0000,2.9935,2.9935,140
2010-06-17,00:40:00,2.9935,2.9965,2.9920,2.9965,101
2010-06-17,00:45:00,2.9960,2.9975,2.9920,2.9925,112
2010-06-17,00:50:00,2.9920,2.9930,2.9900,2.9930,179
2010-06-17,00:55:00,2.9935,2.9975,2.9920,2.9970,296
2010-06-17,01:00:00,2.9975,2.9975,2.9935,2.9970,143
2010-06-17,01:05:00,2.9965,2.9990,2.9950,2.9950,73
2010-06-17,01:10:00,2.9950,2.9970,2.9925,2.9950,83
2010-06-17,01:15:00,2.9960,2.9980,2.9935,2.9945,144
2010-06-17,01:20:00,2.9950,2.9985,2.9950,2.9980,96
2010-06-17,01:25:00,2.9990,3.0010,2.9960,2.9960,47
2010-06-17,01:30:00,2.9975,2.9995,2.9965,2.9980,21
2010-06-17,01:35:00,2.9985,3.0005,2.9985,3.0000,42
2010-06-17,01:40:00,2.9990,2.9990,2.9965,2.9975,48
2010-06-17,01:45:00,2.9975,3.0000,2.9960,3.0000,33
2010-06-17,01:50:00,3.0005,3.0035,3.0000,3.0025,74
2010-06-17,01:55:00,3.0020,3.0030,2.9975,2.9975,53
2010-06-17,02:00:00,2.9990,3.0080,2.9990,3.0070,71
2010-06-17,02:05:00,3.0040,3.0080,3.0025,3.0080,40
2010-06-17,02:10:00,3.0070,3.0125,3.0070,3.0075,103
2010-06-17,02:15:00,3.0070,3.0095,3.0070,3.0095,6
2010-06-17,02:20:00,3.0085,3.0090,3.0070,3.0080,9
2010-06-17,02:25:00,3.0065,3.0065,3.0015,3.0020,28
2010-06-17,02:30:00,3.0025,3.0070,3.0025,3.0060,22
2010-06-17,02:35:00,3.0050,3.0050,3.0010,3.0010,15
2010-06-17,02:40:00,2.9995,2.9995,2.9940,2.9950,62
2010-06-17,02:45:00,2.9940,2.9970,2.9940,2.9970,16
2010-06-17,02:50:00,2.9960,2.9965,2.9950,2.9965,14
2010-06-17,02:55:00,2.9970,2.9970,2.9930,2.9945,31
2010-06-17,03:00:00,2.9940,2.9945,2.9930,2.9935,11
2010-06-17,03:05:00,2.9930,2.9940,2.9860,2.9860,48
2010-06-17,03:10:00,2.9880,2.9890,2.9880,2.9890,4
2010-06-17,03:15:00,2.9870,2.9870,2.9820,2.9820,39
2010-06-17,03:20:00,2.9810,2.9810,2.9755,2.9805,49
2010-06-17,03:25:00,2.9775,2.9840,2.9750,2.9835,41
2010-06-17,03:30:00,2.9785,2.9955,2.9785,2.9800,16
2010-06-17,03:35:00,2.9800,2.9825,2.9800,2.9825,5
2010-06-17,03:40:00,2.9845,2.9870,2.9840,2.9870,7
2010-06-17,03:45:00,2.9870,2.9895,2.9850,2.9895,6
2010-06-17,03:50:00,2.9900,2.9940,2.9900,2.9930,14
2010-06-17,03:55:00,2.9915,2.9925,2.9870,2.9925,11
2010-06-17,04:00:00,2.9905,2.9915,2.9905,2.9915,4
2010-06-17,04:05:00,2.9925,2.9980,2.9925,2.9980,13
2010-06-17,04:10:00,2.9945,2.9970,2.9945,2.9960,4
2010-06-17,04:15:00,2.9945,2.9970,2.9935,2.9970,4
2010-06-17,04:20:00,2.9975,3.0020,2.9975,3.0010,15
2010-06-17,04:25:00,2.9990,2.9990,2.9980,2.9980,2
2010-06-17,04:30:00,3.0005,3.0030,3.0005,3.0020,18
2010-06-17,04:35:00,3.0015,3.0045,3.0015,3.0045,3
2010-06-17,04:40:00,3.0050,3.0050,2.9940,2.9950,44
2010-06-17,04:45:00,2.9930,2.9930,2.9830,2.9835,42
2010-06-17,04:50:00,2.9840,2.9840,2.9825,2.9825,5
2010-06-17,04:55:00,2.9870,2.9870,2.9870,2.9870,1
2010-06-17,05:00:00,2.9860,2.9860,2.9860,2.9860,3
2010-06-17,05:05:00,2.9850,2.9875,2.9850,2.9875,3
2010-06-17,05:10:00,2.9870,2.9880,2.9850,2.9850,18
2010-06-17,05:15:00,2.9955,2.9955,2.9955,2.9955,1
2010-06-17,06:00:00,2.9885,2.9945,2.9885,2.9930,28
2010-06-17,06:05:00,2.9900,2.9935,2.9900,2.9935,4
2010-06-17,06:10:00,2.9925,2.9925,2.9895,2.9895,18
2010-06-17,06:15:00,2.9930,2.9930,2.9895,2.9895,4
2010-06-17,06:20:00,2.9885,2.9885,2.9875,2.9875,3
2010-06-17,06:30:00,2.9900,2.9905,2.9900,2.9905,2
2010-06-17,06:40:00,2.9875,2.9875,2.9875,2.9875,2
2010-06-17,06:55:00,2.9850,2.9850,2.9840,2.9840,2
2010-06-17,07:05:00,2.9855,2.9855,2.9855,2.9855,1
2010-06-17,07:10:00,2.9860,2.9915,2.9860,2.9915,5
2010-06-17,07:25:00,2.9860,2.9860,2.9850,2.9850,2
2010-06-17,07:35:00,2.9830,2.9830,2.9825,2.9825,2
2010-06-17,07:40:00,2.9825,2.9825,2.9785,2.9785,15
2010-06-17,07:50:00,2.9780,2.9780,2.9760,2.9765,17
2010-06-17,07:55:00,2.9760,2.9760,2.9750,2.9750,11
2010-06-17,08:00:00,2.9755,2.9755,2.9725,2.9730,31
2010-06-17,08:05:00,2.9725,2.9740,2.9710,2.9720,13
2010-06-17,08:10:00,2.9735,2.9740,2.9710,2.9710,17
2010-06-17,08:15:00,2.9710,2.9710,2.9665,2.9685,43
2010-06-17,08:20:00,2.9675,2.9695,2.9670,2.9680,15
2010-06-17,08:25:00,2.9700,2.9745,2.9675,2.9745,12
2010-06-17,08:30:00,2.9745,2.9765,2.9725,2.9735,39
2010-06-17,08:35:00,2.9755,2.9775,2.9755,2.9775,11
2010-06-17,08:40:00,2.9765,2.9800,2.9765,2.9800,12
2010-06-17,08:45:00,2.9790,2.9800,2.9765,2.9770,11
2010-06-17,08:50:00,2.9790,2.9830,2.9785,2.9790,25
2010-06-17,08:55:00,2.9790,2.9840,2.9670,2.9675,60
2010-06-17,09:00:00,2.9675,2.9725,2.9575,2.9575,206
2010-06-17,09:05:00,2.9575,2.9595,2.9555,2.9560,74
2010-06-17,09:10:00,2.9560,2.9570,2.9540,2.9545,41
2010-06-17,09:15:00,2.9550,2.9555,2.9515,2.9535,54
2010-06-17,09:20:00,2.9545,2.9565,2.9535,2.9550,35
2010-06-17,09:25:00,2.9555,2.9555,2.9510,2.9520,45
2010-06-17,09:30:00,2.9515,2.9520,2.9460,2.9480,91
2010-06-17,09:35:00,2.9485,2.9485,2.9415,2.9435,102
2010-06-17,09:40:00,2.9435,2.9520,2.9430,2.9500,36
2010-06-17,09:45:00,2.9505,2.9550,2.9455,2.9505,63
2010-06-17,09:50:00,2.9500,2.9550,2.9495,2.9495,61
2010-06-17,09:55:00,2.9515,2.9545,2.9500,2.9500,23
2010-06-17,10:00:00,2.9520,2.9545,2.9510,2.9515,17
2010-06-17,10:05:00,2.9525,2.9525,2.9515,2.9525,9
2010-06-17,10:10:00,2.9520,2.9530,2.9515,2.9520,11
2010-06-17,10:15:00,2.9510,2.9530,2.9505,2.9505,13
2010-06-17,10:20:00,2.9520,2.9535,2.9520,2.9530,7
2010-06-17,10:25:00,2.9515,2.9530,2.9505,2.9505,11
2010-06-17,10:30:00,2.9535,2.9535,2.9535,2.9535,4
2010-06-17,10:35:00,2.9520,2.9530,2.9505,2.9505,6
2010-06-17,10:40:00,2.9500,2.9505,2.9450,2.9450,58
2010-06-17,10:45:00,2.9465,2.9485,2.9465,2.9470,27
2010-06-17,10:50:00,2.9455,2.9465,2.9445,2.9465,12
2010-06-17,10:55:00,2.9480,2.9485,2.9460,2.9465,7
2010-06-17,11:00:00,2.9465,2.9475,2.9455,2.9455,5
2010-06-17,11:05:00,2.9460,2.9460,2.9405,2.9405,41
2010-06-17,11:10:00,2.9410,2.9430,2.9390,2.9415,156
2010-06-17,11:15:00,2.9410,2.9420,2.9385,2.9410,48
2010-06-17,11:20:00,2.9390,2.9390,2.9350,2.9350,54
2010-06-17,11:25:00,2.9350,2.9370,2.9315,2.9345,102
2010-06-17,11:30:00,2.9345,2.9365,2.9330,2.9350,59
2010-06-17,11:35:00,2.9355,2.9365,2.9335,2.9350,44
2010-06-17,11:40:00,2.9350,2.9365,2.9310,2.9350,43
2010-06-17,11:45:00,2.9350,2.9370,2.9350,2.9370,23
2010-06-17,11:50:00,2.9370,2.9375,2.9320,2.9340,23
2010-06-17,11:55:00,2.9360,2.9395,2.9360,2.9395,43
2010-06-17,12:00:00,2.9385,2.9410,2.9380,2.9405,20
2010-06-17,12:05:00,2.9400,2.9400,2.9375,2.9395,19
2010-06-17,12:10:00,2.9410,2.9420,2.9405,2.9410,10
2010-06-17,12:15:00,2.9410,2.9425,2.9400,2.9410,23
2010-06-17,12:20:00,2.9410,2.9420,2.9375,2.9375,91
2010-06-17,12:25:00,2.9385,2.9400,2.9380,2.9385,14
2010-06-17,12:30:00,2.9390,2.9460,2.9370,2.9455,191
2010-06-17,12:35:00,2.9460,2.9475,2.9445,2.9475,65
2010-06-17,12:40:00,2.9475,2.9475,2.9445,2.9455,41
2010-06-17,12:45:00,2.9455,2.9475,2.9455,2.9475,33
2010-06-17,12:50:00,2.9475,2.9485,2.9470,2.9485,16
2010-06-17,12:55:00,2.9485,2.9485,2.9445,2.9445,46
2010-06-17,13:00:00,2.9440,2.9440,2.9410,2.9410,31
2010-06-17,13:05:00,2.9420,2.9430,2.9410,2.9425,18
2010-06-17,13:10:00,2.9430,2.9440,2.9420,2.9435,23
2010-06-17,13:15:00,2.9440,2.9480,2.9435,2.9480,23
2010-06-17,13:20:00,2.9475,2.9490,2.9470,2.9490,37
2010-06-17,13:25:00,2.9490,2.9495,2.9480,2.9490,24
2010-06-17,13:30:00,2.9495,2.9510,2.9385,2.9385,115
2010-06-17,13:35:00,2.9385,2.9420,2.9385,2.9400,69
2010-06-17,13:40:00,2.9385,2.9385,2.9320,2.9325,159
2010-06-17,13:45:00,2.9335,2.9345,2.9300,2.9330,148
2010-06-17,13:50:00,2.9335,2.9360,2.9325,2.9335,59
2010-06-17,13:55:00,2.9345,2.9375,2.9305,2.9340,161
2010-06-17,14:00:00,2.9340,2.9385,2.9320,2.9365,92
2010-06-17,14:05:00,2.9390,2.9420,2.9370,2.9420,86
2010-06-17,14:10:00,2.9420,2.9425,2.9395,2.9405,41
2010-06-17,14:15:00,2.9400,2.9400,2.9380,2.9400,34
2010-06-17,14:20:00,2.9395,2.9395,2.9355,2.9370,75
2010-06-17,14:25:00,2.9360,2.9380,2.9355,2.9360,30
2010-06-17,14:30:00,2.9365,2.9390,2.9340,2.9380,93
2010-06-17,14:35:00,2.9380,2.9385,2.9360,2.9375,27
2010-06-17,14:40:00,2.9370,2.9390,2.9370,2.9375,33
2010-06-17,14:45:00,2.9380,2.9380,2.9300,2.9320,109
2010-06-17,14:50:00,2.9325,2.9335,2.9315,2.9325,68
2010-06-17,14:55:00,2.9330,2.9370,2.9330,2.9355,62
2010-06-17,15:00:00,2.9350,2.9370,2.9330,2.9340,101
2010-06-17,15:05:00,2.9340,2.9355,2.9235,2.9255,265
2010-06-17,15:10:00,2.9255,2.9260,2.9205,2.9240,183
2010-06-17,15:15:00,2.9235,2.9295,2.9235,2.9290,125
2010-06-17,15:20:00,2.9290,2.9340,2.9280,2.9340,58
2010-06-17,15:25:00,2.9340,2.9350,2.9305,2.9325,106
2010-06-17,15:30:00,2.9320,2.9405,2.9315,2.9400,156
2010-06-17,15:35:00,2.9405,2.9420,2.9350,2.9350,74
2010-06-17,15:40:00,2.9345,2.9390,2.9345,2.9375,48
2010-06-17,15:45:00,2.9370,2.9370,2.9320,2.9340,74
2010-06-17,15:50:00,2.9335,2.9335,2.9305,2.9325,74
2010-06-17,15:55:00,2.9325,2.9330,2.9310,2.9325,22
2010-06-17,16:00:00,2.9325,2.9325,2.9235,2.9275,111
2010-06-17,16:05:00,2.9275,2.9370,2.9270,2.9370,85
2010-06-17,16:10:00,2.9370,2.9410,2.9370,2.9390,235
2010-06-17,16:15:00,2.9390,2.9395,2.9330,2.9350,135
2010-06-17,16:20:00,2.9350,2.9420,2.9340,2.9420,76
2010-06-17,16:25:00,2.9420,2.9450,2.9390,2.9450,88
2010-06-17,16:30:00,2.9455,2.9490,2.9435,2.9475,170
2010-06-17,16:35:00,2.9475,2.9485,2.9425,2.9455,122
2010-06-17,16:40:00,2.9460,2.9490,2.9430,2.9455,122
2010-06-17,16:45:00,2.9460,2.9480,2.9440,2.9470,71
2010-06-17,16:50:00,2.9470,2.9470,2.9425,2.9425,9
2010-06-17,16:55:00,2.9420,2.9435,2.9410,2.9425,72
2010-06-17,17:00:00,2.9415,2.9460,2.9415,2.9425,47
2010-06-17,17:05:00,2.9445,2.9450,2.9420,2.9425,32
2010-06-17,17:10:00,2.9435,2.9505,2.9430,2.9495,85
2010-06-17,17:15:00,2.9500,2.9515,2.9475,2.9510,178
2010-06-17,17:20:00,2.9500,2.9500,2.9450,2.9480,54
2010-06-17,17:25:00,2.9480,2.9490,2.9450,2.9450,93
2010-06-17,17:30:00,2.9455,2.9485,2.9455,2.9470,51
2010-06-17,17:35:00,2.9465,2.9540,2.9460,2.9530,112
2010-06-17,17:40:00,2.9535,2.9535,2.9495,2.9495,85
2010-06-17,17:45:00,2.9500,2.9555,2.9500,2.9555,63
2010-06-17,17:50:00,2.9560,2.9610,2.9545,2.9550,109
2010-06-17,17:55:00,2.9560,2.9560,2.9520,2.9525,25
2010-06-17,18:00:00,2.9525,2.9570,2.9525,2.9550,67
2010-06-17,18:05:00,2.9545,2.9545,2.9520,2.9535,39
2010-06-17,18:10:00,2.9545,2.9545,2.9460,2.9505,87
2010-06-17,18:15:00,2.9500,2.9520,2.9475,2.9475,33
2010-06-17,18:20:00,2.9485,2.9485,2.9445,2.9445,51
2010-06-17,18:25:00,2.9450,2.9465,2.9420,2.9430,33
2010-06-17,18:30:00,2.9430,2.9440,2.9430,2.9430,18
2010-06-17,18:35:00,2.9440,2.9450,2.9435,2.9445,41
2010-06-17,18:40:00,2.9450,2.9460,2.9445,2.9460,29
2010-06-17,18:45:00,2.9465,2.9550,2.9465,2.9530,108
2010-06-17,18:50:00,2.9530,2.9545,2.9505,2.9535,78
2010-06-17,18:55:00,2.9535,2.9540,2.9480,2.9480,48
2010-06-17,19:00:00,2.9500,2.9500,2.9480,2.9495,29
2010-06-17,19:05:00,2.9490,2.9545,2.9475,2.9535,154
2010-06-17,19:10:00,2.9525,2.9525,2.9475,2.9490,31
2010-06-17,19:15:00,2.9490,2.9500,2.9470,2.9470,50
2010-06-17,19:20:00,2.9485,2.9485,2.9460,2.9475,53
2010-06-17,19:25:00,2.9485,2.9485,2.9445,2.9445,91
2010-06-17,19:30:00,2.9445,2.9460,2.9345,2.9365,241
2010-06-17,19:35:00,2.9365,2.9385,2.9330,2.9350,180
2010-06-17,19:40:00,2.9355,2.9360,2.9335,2.9355,50
2010-06-17,19:45:00,2.9360,2.9375,2.9330,2.9375,83
2010-06-17,19:50:00,2.9375,2.9395,2.9305,2.9325,155
2010-06-17,19:55:00,2.9325,2.9355,2.9325,2.9350,90
2010-06-17,20:00:00,2.9355,2.9370,2.9355,2.9370,33
2010-06-17,20:05:00,2.9375,2.9475,2.9365,2.9475,232
2010-06-17,20:10:00,2.9480,2.9480,2.9395,2.9440,264
2010-06-17,20:15:00,2.9430,2.9510,2.9400,2.9500,315
2010-06-17,20:20:00,2.9495,2.9525,2.9480,2.9510,226
2010-06-17,20:25:00,2.9505,2.9520,2.9490,2.9490,93
2010-06-17,20:30:00,2.9485,2.9515,2.9265,2.9325,720
2010-06-17,20:35:00,2.9320,2.9325,2.9160,2.9215,929
2010-06-17,20:40:00,2.9225,2.9290,2.9200,2.9290,281
2010-06-17,20:45:00,2.9290,2.9295,2.9215,2.9240,235
2010-06-17,20:50:00,2.9235,2.9255,2.9210,2.9235,209
2010-06-17,20:55:00,2.9230,2.9340,2.9220,2.9320,232
2010-06-17,21:00:00,2.9320,2.9400,2.9320,2.9355,196
2010-06-17,21:05:00,2.9355,2.9360,2.9280,2.9330,144
2010-06-17,21:10:00,2.9335,2.9455,2.9335,2.9450,407
2010-06-17,21:15:00,2.9450,2.9500,2.9435,2.9470,469
2010-06-17,21:20:00,2.9470,2.9515,2.9450,2.9465,310
2010-06-17,21:25:00,2.9460,2.9475,2.9335,2.9360,246
2010-06-17,21:30:00,2.9355,2.9425,2.9345,2.9405,155
2010-06-17,21:35:00,2.9405,2.9420,2.9350,2.9390,126
2010-06-17,21:40:00,2.9370,2.9380,2.9270,2.9310,367
2010-06-17,21:45:00,2.9315,2.9325,2.9255,2.9260,197
2010-06-17,21:50:00,2.9265,2.9340,2.9255,2.9305,173
2010-06-17,21:55:00,2.9315,2.9375,2.9305,2.9350,97
2010-06-17,22:00:00,2.9340,2.9340,2.9170,2.9240,767
2010-06-17,22:05:00,2.9225,2.9250,2.9130,2.9145,576
2010-06-17,22:10:00,2.9155,2.9170,2.9070,2.9095,880
2010-06-17,22:15:00,2.9105,2.9130,2.9015,2.9070,735
2010-06-17,22:20:00,2.9060,2.9090,2.8995,2.8995,423
2010-06-17,22:25:00,2.9000,2.9015,2.8895,2.9010,734
2010-06-17,22:30:00,2.9005,2.9025,2.8955,2.9015,341
2010-06-17,22:35:00,2.9005,2.9040,2.8980,2.9025,266
2010-06-17,22:40:00,2.9015,2.9070,2.8990,2.9060,211
2010-06-17,22:45:00,2.9045,2.9055,2.8910,2.9035,462
2010-06-17,22:50:00,2.9035,2.9075,2.9000,2.9070,340
2010-06-17,22:55:00,2.9065,2.9100,2.9030,2.9060,355
2010-06-17,23:00:00,2.9050,2.9065,2.8990,2.9030,273
2010-06-17,23:05:00,2.9030,2.9065,2.9015,2.9045,139
2010-06-17,23:10:00,2.9050,2.9115,2.9050,2.9105,116
2010-06-17,23:15:00,2.9090,2.9100,2.9045,2.9055,90
2010-06-17,23:20:00,2.9050,2.9080,2.9040,2.9065,105
2010-06-17,23:25:00,2.9075,2.9120,2.9060,2.9095,98
2010-06-17,23:30:00,2.9100,2.9115,2.9070,2.9110,98
2010-06-17,23:35:00,2.9105,2.9155,2.9105,2.9145,187
2010-06-17,23:40:00,2.9140,2.9175,2.9140,2.9160,169
2010-06-17,23:45:00,2.9150,2.9210,2.9135,2.9190,174
2010-06-17,23:50:00,2.9185,2.9190,2.9100,2.9115,183
2010-06-17,23:55:00,2.9110,2.9115,2.9075,2.9085,204
2010-06-18,00:00:00,2.9080,2.9115,2.9030,2.9040,332
2010-06-18,00:05:00,2.9040,2.9090,2.9040,2.9080,71
2010-06-18,00:10:00,2.9085,2.9110,2.9060,2.9090,95
2010-06-18,00:15:00,2.9085,2.9095,2.9045,2.9055,75
2010-06-18,00:20:00,2.9045,2.9090,2.9045,2.9085,110
2010-06-18,00:25:00,2.9090,2.9105,2.9025,2.9045,126
2010-06-18,00:30:00,2.9055,2.9075,2.9045,2.9070,65
2010-06-18,00:35:00,2.9060,2.9070,2.9040,2.9055,61
2010-06-18,00:40:00,2.9060,2.9070,2.9040,2.9050,66
2010-06-18,00:45:00,2.9050,2.9080,2.9035,2.9070,197
2010-06-18,00:50:00,2.9075,2.9130,2.9065,2.9080,244
2010-06-18,00:55:00,2.9085,2.9145,2.9030,2.9040,617
2010-06-18,01:00:00,2.9050,2.9060,2.9025,2.9035,259
2010-06-18,01:05:00,2.9035,2.9060,2.9015,2.9055,134
2010-06-18,01:10:00,2.9060,2.9060,2.9025,2.9025,46
2010-06-18,01:15:00,2.9040,2.9065,2.9035,2.9045,59
2010-06-18,01:20:00,2.9050,2.9060,2.9040,2.9040,21
2010-06-18,01:25:00,2.9040,2.9065,2.9035,2.9050,79
2010-06-18,01:30:00,2.9055,2.9085,2.9050,2.9075,50
2010-06-18,01:35:00,2.9080,2.9100,2.9080,2.9100,14
2010-06-18,01:40:00,2.9095,2.9115,2.9095,2.9095,94
2010-06-18,01:45:00,2.9100,2.9115,2.9080,2.9095,66
2010-06-18,01:50:00,2.9090,2.9105,2.9090,2.9095,54
2010-06-18,01:55:00,2.9095,2.9130,2.9090,2.9125,120
2010-06-18,02:00:00,2.9130,2.9200,2.9130,2.9185,106
2010-06-18,02:05:00,2.9165,2.9165,2.9135,2.9135,11
2010-06-18,02:10:00,2.9135,2.9155,2.9125,2.9125,41
2010-06-18,02:15:00,2.9120,2.9135,2.9100,2.9100,34
2010-06-18,02:20:00,2.9105,2.9135,2.9070,2.9100,16
2010-06-18,02:25:00,2.9085,2.9085,2.9030,2.9030,94
2010-06-18,02:30:00,2.9025,2.9070,2.9020,2.9070,25
2010-06-18,02:35:00,2.9045,2.9075,2.9045,2.9075,4
2010-06-18,02:40:00,2.9055,2.9100,2.9035,2.9035,21
2010-06-18,02:45:00,2.9035,2.9050,2.9035,2.9035,21
2010-06-18,02:50:00,2.9045,2.9065,2.9040,2.9065,19
2010-06-18,02:55:00,2.9060,2.9080,2.9055,2.9080,11
2010-06-18,03:00:00,2.9055,2.9060,2.9030,2.9030,72
2010-06-18,03:05:00,2.9035,2.9040,2.9030,2.9030,5
2010-06-18,03:10:00,2.9030,2.9055,2.9020,2.9020,20
2010-06-18,03:15:00,2.9025,2.9035,2.9010,2.9035,52
2010-06-18,03:20:00,2.9040,2.9070,2.9040,2.9070,5
2010-06-18,03:30:00,2.9040,2.9110,2.9040,2.9105,21
2010-06-18,03:35:00,2.9110,2.9190,2.9110,2.9150,72
2010-06-18,03:40:00,2.9165,2.9170,2.9160,2.9160,32
2010-06-18,03:45:00,2.9160,2.9185,2.9155,2.9185,20
2010-06-18,03:50:00,2.9180,2.9195,2.9160,2.9180,24
2010-06-18,03:55:00,2.9190,2.9215,2.9190,2.9215,27
2010-06-18,04:00:00,2.9210,2.9225,2.9200,2.9200,46
2010-06-18,04:05:00,2.9210,2.9210,2.9175,2.9200,7
2010-06-18,04:10:00,2.9185,2.9185,2.9185,2.9185,1
2010-06-18,04:15:00,2.9190,2.9195,2.9185,2.9185,9
2010-06-18,04:20:00,2.9190,2.9190,2.9165,2.9165,4
2010-06-18,04:25:00,2.9180,2.9180,2.9180,2.9180,1
2010-06-18,04:30:00,2.9185,2.9185,2.9175,2.9175,4
2010-06-18,04:35:00,2.9170,2.9250,2.9170,2.9240,56
2010-06-18,04:40:00,2.9235,2.9240,2.9055,2.9235,20
2010-06-18,04:45:00,2.9230,2.9240,2.9225,2.9225,23
2010-06-18,04:50:00,2.9225,2.9225,2.9190,2.9190,5
2010-06-18,04:55:00,2.9230,2.9230,2.9205,2.9205,3
2010-06-18,05:00:00,2.9220,2.9220,2.9200,2.9200,3
2010-06-18,05:05:00,2.9215,2.9240,2.9215,2.9240,5
2010-06-18,05:10:00,2.9215,2.9225,2.9170,2.9225,23
2010-06-18,05:15:00,2.9055,2.9055,2.9055,2.9055,1
2010-06-18,06:00:00,2.9265,2.9275,2.9195,2.9195,15
2010-06-18,06:10:00,2.9175,2.9175,2.9150,2.9150,9
2010-06-18,06:15:00,2.9160,2.9160,2.9125,2.9130,6
2010-06-18,06:20:00,2.9120,2.9125,2.9120,2.9125,4
2010-06-18,06:25:00,2.9125,2.9125,2.9125,2.9125,1
2010-06-18,06:30:00,2.9135,2.9135,2.9135,2.9135,1
2010-06-18,06:35:00,2.9150,2.9170,2.9145,2.9170,4
2010-06-18,06:45:00,2.9185,2.9190,2.9185,2.9190,2
2010-06-18,07:00:00,2.9180,2.9180,2.9180,2.9180,1
2010-06-18,07:05:00,2.9170,2.9170,2.9170,2.9170,1
2010-06-18,07:10:00,2.9200,2.9290,2.9200,2.9290,10
2010-06-18,07:15:00,2.9220,2.9220,2.9215,2.9215,2
2010-06-18,07:30:00,2.9215,2.9215,2.9155,2.9155,16
2010-06-18,07:35:00,2.9150,2.9150,2.9140,2.9140,10
2010-06-18,07:40:00,2.9135,2.9170,2.9125,2.9170,7
2010-06-18,07:45:00,2.9175,2.9185,2.9175,2.9185,3
2010-06-18,07:55:00,2.9180,2.9225,2.9180,2.9185,47
2010-06-18,08:00:00,2.9200,2.9200,2.9180,2.9180,4
2010-06-18,08:05:00,2.9180,2.9185,2.9180,2.9185,2
2010-06-18,08:25:00,2.9180,2.9180,2.9180,2.9180,1
2010-06-18,08:30:00,2.9175,2.9195,2.9160,2.9160,6
2010-06-18,08:35:00,2.9155,2.9195,2.9150,2.9190,15
2010-06-18,08:40:00,2.9195,2.9195,2.9195,2.9195,1
2010-06-18,08:45:00,2.9155,2.9155,2.9155,2.9155,1
2010-06-18,08:50:00,2.9200,2.9200,2.9200,2.9200,1
2010-06-18,08:55:00,2.9185,2.9210,2.9185,2.9190,12
2010-06-18,09:00:00,2.9210,2.9230,2.9075,2.9105,120
2010-06-18,09:05:00,2.9070,2.9100,2.9040,2.9065,48
2010-06-18,09:10:00,2.9095,2.9105,2.9005,2.9020,168
2010-06-18,09:15:00,2.9030,2.9070,2.9025,2.9065,35
2010-06-18,09:20:00,2.9045,2.9080,2.9045,2.9080,26
2010-06-18,09:25:00,2.9100,2.9125,2.9080,2.9100,22
2010-06-18,09:30:00,2.9065,2.9070,2.9050,2.9050,6
2010-06-18,09:35:00,2.9070,2.9080,2.9005,2.9005,23
2010-06-18,09:40:00,2.9005,2.9005,2.8925,2.8925,107
2010-06-18,09:45:00,2.8940,2.8975,2.8940,2.8965,20
2010-06-18,09:50:00,2.8985,2.9020,2.8985,2.9000,18
2010-06-18,09:55:00,2.9015,2.9070,2.9000,2.9025,40
2010-06-18,10:00:00,2.9025,2.9045,2.9010,2.9045,39
2010-06-18,10:05:00,2.9055,2.9115,2.9045,2.9045,70
2010-06-18,10:10:00,2.9055,2.9070,2.9050,2.9060,11
2010-06-18,10:15:00,2.9075,2.9075,2.9060,2.9060,2
2010-06-18,10:20:00,2.9090,2.9140,2.9085,2.9135,28
2010-06-18,10:25:00,2.9125,2.9160,2.9125,2.9135,15
2010-06-18,10:30:00,2.9130,2.9130,2.9110,2.9110,11
2010-06-18,10:35:00,2.9110,2.9145,2.9110,2.9145,9
2010-06-18,10:40:00,2.9150,2.9210,2.9145,2.9190,46
2010-06-18,10:45:00,2.9200,2.9200,2.9180,2.9185,13
2010-06-18,10:50:00,2.9180,2.9215,2.9150,2.9170,87
2010-06-18,10:55:00,2.9150,2.9200,2.9150,2.9180,8
2010-06-18,11:00:00,2.9170,2.9170,2.9150,2.9155,20
2010-06-18,11:05:00,2.9155,2.9155,2.9130,2.9130,4
2010-06-18,11:10:00,2.9130,2.9130,2.9110,2.9110,44
2010-06-18,11:15:00,2.9135,2.9135,2.9130,2.9135,4
2010-06-18,11:20:00,2.9145,2.9145,2.9125,2.9125,7
2010-06-18,11:25:00,2.9120,2.9155,2.9100,2.9150,16
2010-06-18,11:30:00,2.9155,2.9160,2.9155,2.9160,11
2010-06-18,11:35:00,2.9165,2.9185,2.9165,2.9185,8
2010-06-18,11:40:00,2.9140,2.9140,2.9140,2.9140,1
2010-06-18,11:45:00,2.9140,2.9140,2.9110,2.9125,7
2010-06-18,11:50:00,2.9120,2.9140,2.9120,2.9140,6
2010-06-18,12:00:00,2.9160,2.9170,2.9150,2.9150,4
2010-06-18,12:05:00,2.9175,2.9175,2.9150,2.9150,2
2010-06-18,12:10:00,2.9160,2.9200,2.9160,2.9165,9
2010-06-18,12:15:00,2.9165,2.9165,2.9165,2.9165,1
2010-06-18,12:20:00,2.9190,2.9190,2.9150,2.9185,7
2010-06-18,12:25:00,2.9170,2.9170,2.9170,2.9170,1
2010-06-18,12:30:00,2.9170,2.9210,2.9170,2.9200,20
2010-06-18,12:35:00,2.9195,2.9230,2.9195,2.9210,53
2010-06-18,12:40:00,2.9215,2.9220,2.9175,2.9200,19
2010-06-18,12:45:00,2.9190,2.9195,2.9175,2.9180,11
2010-06-18,12:50:00,2.9175,2.9175,2.9150,2.9160,11
2010-06-18,12:55:00,2.9155,2.9160,2.9145,2.9145,19
2010-06-18,13:00:00,2.9140,2.9180,2.9140,2.9175,40
2010-06-18,13:05:00,2.9195,2.9200,2.9180,2.9180,12
2010-06-18,13:10:00,2.9195,2.9215,2.9180,2.9180,19
2010-06-18,13:15:00,2.9170,2.9190,2.9150,2.9155,23
2010-06-18,13:20:00,2.9150,2.9150,2.9105,2.9135,35
2010-06-18,13:25:00,2.9135,2.9150,2.9125,2.9130,18
2010-06-18,13:30:00,2.9130,2.9130,2.9035,2.9035,54
2010-06-18,13:35:00,2.9045,2.9050,2.9030,2.9040,26
2010-06-18,13:40:00,2.9020,2.9040,2.9000,2.9015,29
2010-06-18,13:45:00,2.9015,2.9065,2.9000,2.9065,62
2010-06-18,13:50:00,2.9055,2.9125,2.9055,2.9110,54
2010-06-18,13:55:00,2.9110,2.9110,2.9070,2.9080,38
2010-06-18,14:00:00,2.9100,2.9105,2.9080,2.9085,10
2010-06-18,14:05:00,2.9070,2.9075,2.9050,2.9050,62
2010-06-18,14:10:00,2.9060,2.9075,2.9050,2.9075,11
2010-06-18,14:15:00,2.9070,2.9070,2.9045,2.9045,19
2010-06-18,14:20:00,2.9045,2.9060,2.9015,2.9035,50
2010-06-18,14:25:00,2.9050,2.9095,2.9050,2.9050,37
2010-06-18,14:30:00,2.9055,2.9055,2.9015,2.9015,71
2010-06-18,14:35:00,2.9030,2.9030,2.8975,2.8995,82
2010-06-18,14:40:00,2.9000,2.9005,2.8930,2.8960,88
2010-06-18,14:45:00,2.8960,2.8970,2.8930,2.8955,97
2010-06-18,14:50:00,2.8955,2.9000,2.8950,2.9000,52
2010-06-18,14:55:00,2.8985,2.8985,2.8925,2.8930,78
2010-06-18,15:00:00,2.8935,2.8955,2.8865,2.8875,171
2010-06-18,15:05:00,2.8870,2.8950,2.8870,2.8925,79
2010-06-18,15:10:00,2.8930,2.8930,2.8900,2.8910,16
2010-06-18,15:15:00,2.8900,2.8910,2.8880,2.8890,54
2010-06-18,15:20:00,2.8895,2.8910,2.8875,2.8875,57
2010-06-18,15:25:00,2.8890,2.8945,2.8890,2.8930,72
2010-06-18,15:30:00,2.8940,2.9000,2.8940,2.9000,75
2010-06-18,15:35:00,2.9000,2.9005,2.8980,2.8985,39
2010-06-18,15:40:00,2.8980,2.9055,2.8975,2.9025,95
2010-06-18,15:45:00,2.9045,2.9060,2.9030,2.9035,123
2010-06-18,15:50:00,2.9030,2.9030,2.8990,2.9000,46
2010-06-18,15:55:00,2.8995,2.8995,2.8965,2.8975,26
2010-06-18,16:00:00,2.8995,2.9060,2.8980,2.9055,113
2010-06-18,16:05:00,2.9040,2.9040,2.9010,2.9025,37
2010-06-18,16:10:00,2.9025,2.9025,2.8990,2.8990,42
2010-06-18,16:15:00,2.8985,2.8985,2.8875,2.8875,73
2010-06-18,16:20:00,2.8875,2.8875,2.8830,2.8870,193
2010-06-18,16:25:00,2.8860,2.8860,2.8830,2.8850,39
2010-06-18,16:30:00,2.8855,2.8860,2.8840,2.8860,55
2010-06-18,16:35:00,2.8865,2.8870,2.8825,2.8825,85
2010-06-18,16:40:00,2.8825,2.8830,2.8780,2.8805,188
2010-06-18,16:45:00,2.8790,2.8790,2.8735,2.8760,188
2010-06-18,16:50:00,2.8760,2.8765,2.8740,2.8760,94
2010-06-18,16:55:00,2.8765,2.8765,2.8655,2.8655,223
2010-06-18,17:00:00,2.8635,2.8640,2.8530,2.8595,295
2010-06-18,17:05:00,2.8595,2.8685,2.8585,2.8595,128
2010-06-18,17:10:00,2.8585,2.8625,2.8560,2.8560,120
2010-06-18,17:15:00,2.8585,2.8640,2.8585,2.8625,43
2010-06-18,17:20:00,2.8625,2.8670,2.8615,2.8660,68
2010-06-18,17:25:00,2.8665,2.8715,2.8645,2.8655,120
2010-06-18,17:30:00,2.8655,2.8710,2.8655,2.8705,13
2010-06-18,17:35:00,2.8710,2.8760,2.8710,2.8735,101
2010-06-18,17:40:00,2.8725,2.8730,2.8690,2.8695,81
2010-06-18,17:45:00,2.8715,2.8740,2.8700,2.8725,70
2010-06-18,17:50:00,2.8740,2.8740,2.8665,2.8675,66
2010-06-18,17:55:00,2.8680,2.8725,2.8675,2.8725,65
2010-06-18,18:00:00,2.8710,2.8720,2.8675,2.8690,25
2010-06-18,18:05:00,2.8670,2.8675,2.8650,2.8660,57
2010-06-18,18:10:00,2.8670,2.8700,2.8670,2.8700,54
2010-06-18,18:15:00,2.8700,2.8700,2.8625,2.8635,74
2010-06-18,18:20:00,2.8635,2.8635,2.8535,2.8540,176
2010-06-18,18:25:00,2.8540,2.8545,2.8475,2.8545,228
2010-06-18,18:30:00,2.8560,2.8585,2.8445,2.8500,246
2010-06-18,18:35:00,2.8490,2.8535,2.8450,2.8535,113
2010-06-18,18:40:00,2.8525,2.8585,2.8525,2.8570,83
2010-06-18,18:45:00,2.8580,2.8615,2.8570,2.8615,85
2010-06-18,18:50:00,2.8610,2.8625,2.8585,2.8585,99
2010-06-18,18:55:00,2.8600,2.8600,2.8565,2.8565,69
2010-06-18,19:00:00,2.8575,2.8610,2.8575,2.8580,49
2010-06-18,19:05:00,2.8590,2.8640,2.8585,2.8640,58
2010-06-18,19:10:00,2.8630,2.8670,2.8630,2.8640,41
2010-06-18,19:15:00,2.8655,2.8655,2.8585,2.8585,58
2010-06-18,19:20:00,2.8600,2.8620,2.8590,2.8615,51
2010-06-18,19:25:00,2.8615,2.8630,2.8610,2.8625,49
2010-06-18,19:30:00,2.8625,2.8625,2.8595,2.8610,53
2010-06-18,19:35:00,2.8605,2.8610,2.8570,2.8590,117
2010-06-18,19:40:00,2.8600,2.8615,2.8585,2.8590,154
2010-06-18,19:45:00,2.8600,2.8625,2.8585,2.8600,62
2010-06-18,19:50:00,2.8600,2.8635,2.8580,2.8620,80
2010-06-18,19:55:00,2.8620,2.8630,2.8615,2.8620,23
2010-06-18,20:00:00,2.8605,2.8650,2.8600,2.8650,39
2010-06-18,20:05:00,2.8645,2.8650,2.8595,2.8605,39
2010-06-18,20:10:00,2.8600,2.8665,2.8590,2.8655,216
2010-06-18,20:15:00,2.8660,2.8730,2.8655,2.8720,184
2010-06-18,20:20:00,2.8720,2.8725,2.8675,2.8695,166
2010-06-18,20:25:00,2.8690,2.8720,2.8680,2.8710,112
2010-06-18,20:30:00,2.8700,2.8715,2.8700,2.8710,111
2010-06-18,20:35:00,2.8705,2.8715,2.8685,2.8710,149
2010-06-18,20:40:00,2.8715,2.8770,2.8690,2.8770,263
2010-06-18,20:45:00,2.8770,2.8790,2.8755,2.8755,136
2010-06-18,20:50:00,2.8760,2.8805,2.8750,2.8785,105
2010-06-18,20:55:00,2.8785,2.8785,2.8700,2.8720,127
2010-06-18,21:00:00,2.8730,2.8745,2.8645,2.8710,208
2010-06-18,21:05:00,2.8720,2.8765,2.8715,2.8760,136
2010-06-18,21:10:00,2.8760,2.8775,2.8735,2.8760,117
2010-06-18,21:15:00,2.8765,2.8825,2.8755,2.8755,228
2010-06-18,21:20:00,2.8745,2.8815,2.8735,2.8795,254
2010-06-18,21:25:00,2.8805,2.8830,2.8780,2.8795,237
2010-06-18,21:30:00,2.8795,2.8815,2.8750,2.8765,335
2010-06-18,21:35:00,2.8765,2.8800,2.8750,2.8795,522
2010-06-18,21:40:00,2.8800,2.8825,2.8765,2.8785,218
2010-06-18,21:45:00,2.8790,2.8805,2.8775,2.8775,202
2010-06-18,21:50:00,2.8780,2.8795,2.8740,2.8770,394
2010-06-18,21:55:00,2.8770,2.8770,2.8705,2.8710,426
2010-06-18,22:00:00,2.8710,2.8735,2.8685,2.8720,481
2010-06-18,22:05:00,2.8715,2.8760,2.8715,2.8750,163
2010-06-18,22:10:00,2.8750,2.8880,2.8750,2.8850,413
2010-06-18,22:15:00,2.8855,2.8905,2.8850,2.8860,311
2010-06-18,22:20:00,2.8860,2.8860,2.8815,2.8825,92
2010-06-18,22:25:00,2.8840,2.8975,2.8835,2.8950,493
2010-06-18,22:30:00,2.8955,2.9025,2.8940,2.9010,285
2010-06-18,22:35:00,2.9015,2.9070,2.8990,2.9020,258
2010-06-18,22:40:00,2.9025,2.9050,2.8985,2.9015,201
2010-06-18,22:45:00,2.9005,2.9030,2.8965,2.9030,109
2010-06-18,22:50:00,2.9035,2.9040,2.9005,2.9015,90
2010-06-18,22:55:00,2.9030,2.9110,2.9015,2.9060,248
2010-06-18,23:00:00,2.9070,2.9090,2.9020,2.9035,186
2010-06-18,23:05:00,2.9035,2.9100,2.9020,2.9060,115
2010-06-18,23:10:00,2.9065,2.9080,2.8990,2.8995,119
2010-06-18,23:15:00,2.8985,2.9020,2.8975,2.9000,137
2010-06-18,23:20:00,2.9000,2.9005,2.8965,2.8980,384
2010-06-18,23:25:00,2.8970,2.8970,2.8900,2.8945,104
2010-06-18,23:30:00,2.8950,2.8955,2.8920,2.8930,132
2010-06-18,23:35:00,2.8950,2.8975,2.8935,2.8955,115
2010-06-18,23:40:00,2.8950,2.8955,2.8810,2.8815,176
2010-06-18,23:45:00,2.8820,2.8890,2.8775,2.8890,301
2010-06-18,23:50:00,2.8870,2.9025,2.8835,2.9020,393
2010-06-18,23:55:00,2.9010,2.9060,2.8980,2.9015,319
2010-06-19,00:00:00,2.9020,2.9085,2.9020,2.9055,204
2010-06-19,00:05:00,2.9055,2.9055,2.8970,2.8980,111
2010-06-19,00:10:00,2.8990,2.9030,2.8980,2.9005,47
2010-06-19,00:15:00,2.9015,2.9045,2.9010,2.9015,85
2010-06-19,00:20:00,2.9010,2.9015,2.8970,2.8980,105
2010-06-19,00:25:00,2.8990,2.9000,2.8985,2.8990,79
2010-06-19,00:30:00,2.8990,2.8990,2.8950,2.8985,111
2010-06-19,00:35:00,2.8970,2.8985,2.8970,2.8975,34
2010-06-19,00:40:00,2.8985,2.8985,2.8945,2.8975,96
2010-06-19,00:45:00,2.8985,2.9000,2.8965,2.8990,86
2010-06-19,00:50:00,2.8985,2.9010,2.8985,2.9005,123
2010-06-19,00:55:00,2.9005,2.9005,2.8820,2.8835,706
2010-06-19,01:00:00,2.8840,2.8915,2.8840,2.8910,197
2010-06-19,01:05:00,2.8910,2.8920,2.8875,2.8890,164
2010-06-19,01:10:00,2.8900,2.8900,2.8840,2.8840,41
2010-06-19,01:15:00,2.8885,2.8910,2.8885,2.8900,41
2010-06-19,01:20:00,2.8905,2.8915,2.8900,2.8915,9
2010-06-19,01:25:00,2.8905,2.8905,2.8890,2.8900,35
2010-06-19,01:30:00,2.8890,2.8890,2.8870,2.8875,32
2010-06-19,01:35:00,2.8870,2.8890,2.8870,2.8890,16
2010-06-19,01:40:00,2.8890,2.8905,2.8885,2.8900,64
2010-06-19,01:45:00,2.8905,2.8905,2.8890,2.8895,26
2010-06-19,01:50:00,2.8900,2.8935,2.8890,2.8925,51
2010-06-19,01:55:00,2.8925,2.8935,2.8915,2.8925,30
2010-06-19,02:00:00,2.8930,2.8940,2.8925,2.8940,13
2010-06-19,02:05:00,2.8940,2.8940,2.8895,2.8925,16
2010-06-19,02:10:00,2.8935,2.8935,2.8885,2.8890,12
2010-06-19,02:15:00,2.8890,2.8945,2.8890,2.8900,21
2010-06-19,02:20:00,2.8905,2.8905,2.8890,2.8890,4
2010-06-19,02:25:00,2.8895,2.8950,2.8895,2.8930,17
2010-06-19,02:30:00,2.8925,2.8950,2.8915,2.8935,14
2010-06-19,02:35:00,2.8905,2.8930,2.8900,2.8915,8
2010-06-19,02:40:00,2.8950,2.8975,2.8935,2.8935,16
2010-06-19,02:45:00,2.8930,2.8940,2.8925,2.8940,10
2010-06-19,02:50:00,2.8935,2.8935,2.8890,2.8890,4
2010-06-19,02:55:00,2.8880,2.8900,2.8880,2.8900,4
2010-06-19,03:00:00,2.8885,2.8885,2.8860,2.8860,10
2010-06-19,03:05:00,2.8850,2.8850,2.8850,2.8850,4
2010-06-19,03:10:00,2.8855,2.8860,2.8855,2.8860,4
2010-06-19,03:15:00,2.8865,2.8875,2.8860,2.8870,11
2010-06-19,03:25:00,2.8875,2.8930,2.8865,2.8930,22
2010-06-19,03:30:00,2.8840,2.8920,2.8840,2.8920,2
2010-06-19,03:35:00,2.8940,2.8940,2.8910,2.8910,8
2010-06-19,03:40:00,2.8905,2.8920,2.8900,2.8900,7
2010-06-19,03:45:00,2.8875,2.8920,2.8860,2.8920,12
2010-06-19,03:50:00,2.8915,2.8930,2.8915,2.8930,19
2010-06-19,03:55:00,2.8890,2.8935,2.8890,2.8900,33
2010-06-19,04:00:00,2.8930,2.8935,2.8900,2.8935,19
2010-06-19,04:05:00,2.8935,2.8985,2.8935,2.8985,12
2010-06-19,04:10:00,2.8945,2.8945,2.8935,2.8935,5
2010-06-19,04:15:00,2.8915,2.8985,2.8915,2.8985,5
2010-06-19,04:25:00,2.8960,2.9000,2.8960,2.9000,9
2010-06-19,04:35:00,2.8970,2.8975,2.8970,2.8975,3
2010-06-19,04:40:00,2.8840,2.9005,2.8840,2.8990,11
2010-06-19,04:50:00,2.8980,2.8980,2.8980,2.8980,1
2010-06-19,04:55:00,2.8960,2.8960,2.8925,2.8925,2
2010-06-19,05:00:00,2.8935,2.8960,2.8935,2.8960,3
2010-06-19,05:05:00,2.8965,2.8965,2.8955,2.8965,3
2010-06-19,05:10:00,2.8965,2.9000,2.8925,2.9000,8
2010-06-19,05:20:00,2.8840,2.8840,2.8840,2.8840,1
2010-06-21,06:00:00,2.9200,2.9500,2.9200,2.9445,103
2010-06-21,06:05:00,2.9430,2.9430,2.9425,2.9425,7
2010-06-21,06:10:00,2.9405,2.9415,2.9405,2.9405,5
2010-06-21,06:15:00,2.9380,2.9380,2.9250,2.9280,17
2010-06-21,06:20:00,2.9325,2.9380,2.9325,2.9380,6
2010-06-21,06:30:00,2.9305,2.9365,2.9305,2.9365,2
2010-06-21,06:35:00,2.9305,2.9380,2.9280,2.9380,6
2010-06-21,06:40:00,2.9390,2.9410,2.9340,2.9355,10
2010-06-21,06:45:00,2.9355,2.9355,2.9350,2.9350,28
2010-06-21,06:50:00,2.9350,2.9350,2.9250,2.9250,13
2010-06-21,06:55:00,2.9250,2.9250,2.9225,2.9225,7
2010-06-21,07:00:00,2.9245,2.9245,2.9240,2.9240,3
2010-06-21,07:05:00,2.9245,2.9245,2.9245,2.9245,1
2010-06-21,07:10:00,2.9255,2.9255,2.9250,2.9250,14
2010-06-21,07:15:00,2.9245,2.9345,2.9225,2.9345,30
2010-06-21,07:20:00,2.9275,2.9290,2.9275,2.9290,6
2010-06-21,07:25:00,2.9280,2.9305,2.9280,2.9305,11
2010-06-21,07:30:00,2.9290,2.9320,2.9290,2.9320,5
2010-06-21,07:35:00,2.9335,2.9340,2.9320,2.9340,5
2010-06-21,07:40:00,2.9345,2.9375,2.9305,2.9330,18
2010-06-21,07:45:00,2.9325,2.9375,2.9300,2.9365,19
2010-06-21,07:50:00,2.9325,2.9375,2.9325,2.9375,11
2010-06-21,07:55:00,2.9320,2.9355,2.9320,2.9355,5
2010-06-21,08:00:00,2.9355,2.9395,2.9325,2.9380,85
2010-06-21,08:05:00,2.9380,2.9450,2.9380,2.9415,70
2010-06-21,08:10:00,2.9420,2.9440,2.9400,2.9440,24
2010-06-21,08:15:00,2.9445,2.9475,2.9440,2.9455,57
2010-06-21,08:20:00,2.9455,2.9475,2.9425,2.9425,25
2010-06-21,08:25:00,2.9425,2.9425,2.9400,2.9420,14
2010-06-21,08:30:00,2.9420,2.9430,2.9400,2.9400,14
2010-06-21,08:35:00,2.9415,2.9415,2.9395,2.9405,16
2010-06-21,08:40:00,2.9400,2.9420,2.9400,2.9405,17
2010-06-21,08:45:00,2.9420,2.9420,2.9400,2.9415,6
2010-06-21,08:50:00,2.9400,2.9400,2.9395,2.9395,10
2010-06-21,08:55:00,2.9395,2.9400,2.9365,2.9395,28
2010-06-21,09:00:00,2.9375,2.9510,2.9370,2.9480,132
2010-06-21,09:05:00,2.9470,2.9525,2.9425,2.9425,55
2010-06-21,09:10:00,2.9440,2.9450,2.9415,2.9440,35
2010-06-21,09:15:00,2.9450,2.9450,2.9300,2.9305,165
2010-06-21,09:20:00,2.9320,2.9340,2.9275,2.9300,73
2010-06-21,09:25:00,2.9295,2.9330,2.9280,2.9305,61
2010-06-21,09:30:00,2.9310,2.9335,2.9270,2.9270,158
2010-06-21,09:35:00,2.9270,2.9270,2.9220,2.9250,96
2010-06-21,09:40:00,2.9250,2.9255,2.9155,2.9200,87
2010-06-21,09:45:00,2.9205,2.9305,2.9205,2.9305,82
2010-06-21,09:50:00,2.9325,2.9345,2.9285,2.9300,20
2010-06-21,09:55:00,2.9300,2.9300,2.9220,2.9265,41
2010-06-21,10:00:00,2.9270,2.9300,2.9240,2.9275,21
2010-06-21,10:05:00,2.9285,2.9310,2.9275,2.9290,32
2010-06-21,10:10:00,2.9275,2.9300,2.9275,2.9280,30
2010-06-21,10:20:00,2.9270,2.9305,2.9270,2.9270,33
2010-06-21,10:25:00,2.9270,2.9280,2.9265,2.9265,11
2010-06-21,10:30:00,2.9265,2.9285,2.9265,2.9285,32
2010-06-21,10:35:00,2.9280,2.9285,2.9245,2.9265,24
2010-06-21,10:40:00,2.9250,2.9275,2.9235,2.9275,10
2010-06-21,10:45:00,2.9295,2.9370,2.9295,2.9335,26
2010-06-21,10:50:00,2.9340,2.9375,2.9325,2.9375,8
2010-06-21,10:55:00,2.9380,2.9400,2.9350,2.9385,26
2010-06-21,11:00:00,2.9395,2.9410,2.9370,2.9380,29
2010-06-21,11:05:00,2.9410,2.9430,2.9410,2.9430,13
2010-06-21,11:10:00,2.9450,2.9485,2.9435,2.9480,25
2010-06-21,11:15:00,2.9485,2.9525,2.9485,2.9500,107
2010-06-21,11:20:00,2.9490,2.9525,2.9490,2.9525,45
2010-06-21,11:25:00,2.9525,2.9725,2.9525,2.9690,279
2010-06-21,11:30:00,2.9715,2.9715,2.9680,2.9695,44
2010-06-21,11:35:00,2.9710,2.9710,2.9670,2.9675,40
2010-06-21,11:40:00,2.9670,2.9670,2.9615,2.9650,44
2010-06-21,11:45:00,2.9660,2.9710,2.9660,2.9680,22
2010-06-21,11:50:00,2.9705,2.9705,2.9700,2.9700,5
2010-06-21,11:55:00,2.9695,2.9695,2.9630,2.9630,28
2010-06-21,12:00:00,2.9650,2.9750,2.9650,2.9730,61
2010-06-21,12:05:00,2.9715,2.9715,2.9685,2.9685,4
2010-06-21,12:10:00,2.9690,2.9690,2.9675,2.9690,12
2010-06-21,12:15:00,2.9700,2.9715,2.9690,2.9690,17
2010-06-21,12:20:00,2.9690,2.9695,2.9675,2.9690,19
2010-06-21,12:25:00,2.9690,2.9740,2.9685,2.9720,76
2010-06-21,12:30:00,2.9715,2.9740,2.9680,2.9725,162
2010-06-21,12:35:00,2.9725,2.9740,2.9710,2.9730,37
2010-06-21,12:40:00,2.9740,2.9775,2.9730,2.9760,57
2010-06-21,12:45:00,2.9750,2.9760,2.9710,2.9710,50
2010-06-21,12:50:00,2.9715,2.9720,2.9700,2.9710,27
2010-06-21,12:55:00,2.9710,2.9715,2.9700,2.9710,15
2010-06-21,13:00:00,2.9715,2.9725,2.9710,2.9720,11
2010-06-21,13:05:00,2.9720,2.9810,2.9710,2.9805,95
2010-06-21,13:10:00,2.9805,2.9870,2.9805,2.9835,93
2010-06-21,13:15:00,2.9845,2.9880,2.9835,2.9860,37
2010-06-21,13:20:00,2.9865,2.9900,2.9865,2.9900,44
2010-06-21,13:25:00,2.9900,2.9910,2.9885,2.9905,54
2010-06-21,13:30:00,2.9915,3.0205,2.9915,3.0200,530
2010-06-21,13:35:00,3.0205,3.0330,3.0200,3.0305,401
2010-06-21,13:40:00,3.0315,3.0315,3.0205,3.0215,243
2010-06-21,13:45:00,3.0210,3.0270,3.0180,3.0230,267
2010-06-21,13:50:00,3.0230,3.0230,3.0175,3.0210,170
2010-06-21,13:55:00,3.0215,3.0235,3.0160,3.0210,162
2010-06-21,14:00:00,3.0220,3.0275,3.0220,3.0250,121
2010-06-21,14:05:00,3.0250,3.0290,3.0245,3.0270,94
2010-06-21,14:10:00,3.0280,3.0280,3.0185,3.0185,51
2010-06-21,14:15:00,3.0195,3.0200,3.0085,3.0165,194
2010-06-21,14:20:00,3.0165,3.0175,3.0130,3.0165,116
2010-06-21,14:25:00,3.0170,3.0215,3.0160,3.0200,29
2010-06-21,14:30:00,3.0195,3.0210,3.0180,3.0210,31
2010-06-21,14:35:00,3.0200,3.0200,3.0190,3.0195,22
2010-06-21,14:40:00,3.0190,3.0210,3.0130,3.0185,95
2010-06-21,14:45:00,3.0190,3.0205,3.0160,3.0185,213
2010-06-21,14:50:00,3.0175,3.0190,3.0160,3.0185,35
2010-06-21,14:55:00,3.0190,3.0200,3.0170,3.0190,56
2010-06-21,15:00:00,3.0185,3.0195,3.0145,3.0150,100
2010-06-21,15:05:00,3.0150,3.0170,3.0110,3.0110,94
2010-06-21,15:10:00,3.0105,3.0120,3.0065,3.0115,122
2010-06-21,15:15:00,3.0115,3.0180,3.0100,3.0135,36
2010-06-21,15:20:00,3.0140,3.0155,3.0125,3.0135,65
2010-06-21,15:25:00,3.0110,3.0125,3.0075,3.0085,67
2010-06-21,15:30:00,3.0090,3.0090,3.0030,3.0060,125
2010-06-21,15:35:00,3.0070,3.0110,3.0070,3.0105,68
2010-06-21,15:40:00,3.0090,3.0090,3.0055,3.0060,27
2010-06-21,15:45:00,3.0070,3.0080,3.0015,3.0020,62
2010-06-21,15:50:00,3.0030,3.0045,3.0020,3.0045,29
2010-06-21,15:55:00,3.0045,3.0110,3.0045,3.0070,37
2010-06-21,16:00:00,3.0060,3.0070,3.0015,3.0050,30
2010-06-21,16:05:00,3.0060,3.0075,3.0015,3.0055,32
2010-06-21,16:10:00,3.0050,3.0115,3.0045,3.0110,59
2010-06-21,16:15:00,3.0110,3.0115,3.0075,3.0090,51
2010-06-21,16:20:00,3.0085,3.0085,3.0035,3.0040,45
2010-06-21,16:25:00,3.0040,3.0075,3.0020,3.0050,117
2010-06-21,16:30:00,3.0045,3.0060,2.9960,2.9980,99
2010-06-21,16:35:00,2.9985,2.9985,2.9935,2.9935,65
2010-06-21,16:40:00,2.9935,2.9990,2.9935,2.9990,48
2010-06-21,16:45:00,2.9985,2.9995,2.9970,2.9975,47
2010-06-21,16:50:00,2.9965,2.9990,2.9945,2.9950,48
2010-06-21,16:55:00,2.9970,2.9970,2.9915,2.9920,43
2010-06-21,17:00:00,2.9930,2.9965,2.9910,2.9940,151
2010-06-21,17:05:00,2.9930,2.9955,2.9925,2.9950,28
2010-06-21,17:10:00,2.9950,2.9950,2.9905,2.9920,53
2010-06-21,17:15:00,2.9905,2.9980,2.9905,2.9980,71
2010-06-21,17:20:00,2.9970,2.9985,2.9965,2.9970,27
2010-06-21,17:25:00,2.9980,3.0005,2.9975,2.9995,24
2010-06-21,17:30:00,2.9985,2.9985,2.9915,2.9935,43
2010-06-21,17:35:00,2.9945,2.9970,2.9930,2.9960,18
2010-06-21,17:40:00,2.9955,2.9975,2.9950,2.9975,7
2010-06-21,17:45:00,2.9950,2.9970,2.9915,2.9970,42
2010-06-21,17:50:00,2.9945,2.9960,2.9935,2.9955,38
2010-06-21,17:55:00,2.9955,2.9965,2.9945,2.9965,22
2010-06-21,18:00:00,2.9965,2.9965,2.9960,2.9960,14
2010-06-21,18:05:00,2.9970,2.9970,2.9940,2.9945,23
2010-06-21,18:10:00,2.9935,2.9960,2.9905,2.9910,56
2010-06-21,18:15:00,2.9910,2.9910,2.9850,2.9865,96
2010-06-21,18:20:00,2.9865,2.9885,2.9865,2.9880,33
2010-06-21,18:25:00,2.9885,2.9925,2.9875,2.9920,49
2010-06-21,18:30:00,2.9925,2.9950,2.9915,2.9945,116
2010-06-21,18:35:00,2.9930,2.9935,2.9915,2.9920,22
2010-06-21,18:40:00,2.9915,2.9920,2.9860,2.9915,70
2010-06-21,18:45:00,2.9905,2.9950,2.9890,2.9925,61
2010-06-21,18:50:00,2.9940,2.9975,2.9940,2.9960,28
2010-06-21,18:55:00,2.9960,2.9970,2.9930,2.9930,37
2010-06-21,19:00:00,2.9935,2.9935,2.9880,2.9880,36
2010-06-21,19:05:00,2.9895,2.9945,2.9895,2.9925,88
2010-06-21,19:10:00,2.9920,2.9945,2.9920,2.9935,35
2010-06-21,19:15:00,2.9945,2.9960,2.9925,2.9960,80
2010-06-21,19:20:00,2.9960,2.9960,2.9935,2.9950,7
2010-06-21,19:25:00,2.9955,3.0020,2.9955,2.9995,70
2010-06-21,19:30:00,3.0000,3.0060,2.9970,2.9970,110
2010-06-21,19:35:00,2.9975,3.0005,2.9955,2.9990,42
2010-06-21,19:40:00,2.9990,3.0090,2.9990,3.0090,57
2010-06-21,19:45:00,3.0090,3.0115,3.0080,3.0095,63
2010-06-21,19:50:00,3.0095,3.0145,3.0075,3.0095,92
2010-06-21,19:55:00,3.0095,3.0120,3.0070,3.0090,115
2010-06-21,20:00:00,3.0085,3.0090,3.0065,3.0075,48
2010-06-21,20:05:00,3.0075,3.0110,2.9995,3.0100,267
2010-06-21,20:10:00,3.0100,3.0200,3.0100,3.0145,688
2010-06-21,20:15:00,3.0140,3.0160,3.0105,3.0105,258
2010-06-21,20:20:00,3.0100,3.0135,3.0065,3.0070,323
2010-06-21,20:25:00,3.0070,3.0070,3.0010,3.0055,270
2010-06-21,20:30:00,3.0040,3.0065,3.0020,3.0050,115
2010-06-21,20:35:00,3.0050,3.0070,3.0030,3.0060,89
2010-06-21,20:40:00,3.0060,3.0060,3.0015,3.0020,140
2010-06-21,20:45:00,3.0025,3.0065,3.0000,3.0060,161
2010-06-21,20:50:00,3.0065,3.0100,3.0040,3.0100,74
2010-06-21,20:55:00,3.0120,3.0120,3.0060,3.0090,96
2010-06-21,21:00:00,3.0095,3.0170,3.0090,3.0165,154
2010-06-21,21:05:00,3.0160,3.0210,3.0150,3.0190,431
2010-06-21,21:10:00,3.0195,3.0210,3.0160,3.0185,203
2010-06-21,21:15:00,3.0180,3.0185,3.0145,3.0150,107
2010-06-21,21:20:00,3.0155,3.0155,3.0125,3.0140,120
2010-06-21,21:25:00,3.0145,3.0145,3.0110,3.0110,75
2010-06-21,21:30:00,3.0120,3.0140,3.0065,3.0085,98
2010-06-21,21:35:00,3.0085,3.0095,2.9995,3.0015,248
2010-06-21,21:40:00,3.0000,3.0040,2.9970,3.0010,295
2010-06-21,21:45:00,3.0010,3.0010,2.9930,2.9990,303
2010-06-21,21:50:00,2.9990,3.0020,2.9980,2.9990,175
2010-06-21,21:55:00,2.9995,3.0050,2.9980,3.0030,121
2010-06-21,22:00:00,3.0035,3.0075,3.0035,3.0070,105
2010-06-21,22:05:00,3.0060,3.0065,3.0010,3.0020,131
2010-06-21,22:10:00,3.0020,3.0020,2.9965,3.0000,150
2010-06-21,22:15:00,2.9995,3.0030,2.9985,2.9985,101
2010-06-21,22:20:00,2.9985,3.0000,2.9940,2.9950,92
2010-06-21,22:25:00,2.9945,2.9945,2.9785,2.9860,711
2010-06-21,22:30:00,2.9860,2.9920,2.9815,2.9905,270
2010-06-21,22:35:00,2.9905,2.9930,2.9875,2.9895,176
2010-06-21,22:40:00,2.9895,2.9915,2.9850,2.9885,186
2010-06-21,22:45:00,2.9900,2.9935,2.9880,2.9900,171
2010-06-21,22:50:00,2.9895,2.9895,2.9835,2.9845,197
2010-06-21,22:55:00,2.9835,2.9855,2.9785,2.9805,310
2010-06-21,23:00:00,2.9800,2.9815,2.9760,2.9790,221
2010-06-21,23:05:00,2.9780,2.9885,2.9780,2.9885,204
2010-06-21,23:10:00,2.9885,2.9890,2.9810,2.9850,96
2010-06-21,23:15:00,2.9860,2.9875,2.9835,2.9835,169
2010-06-21,23:20:00,2.9825,2.9860,2.9795,2.9845,132
2010-06-21,23:25:00,2.9850,2.9850,2.9765,2.9820,145
2010-06-21,23:30:00,2.9815,2.9880,2.9815,2.9840,101
2010-06-21,23:35:00,2.9850,2.9850,2.9800,2.9820,78
2010-06-21,23:40:00,2.9805,2.9810,2.9780,2.9790,70
2010-06-21,23:45:00,2.9790,2.9795,2.9755,2.9765,95
2010-06-21,23:50:00,2.9770,2.9790,2.9680,2.9710,223
2010-06-21,23:55:00,2.9715,2.9740,2.9700,2.9710,160
2010-06-22,00:00:00,2.9705,2.9710,2.9665,2.9705,138
2010-06-22,00:05:00,2.9700,2.9705,2.9670,2.9685,119
2010-06-22,00:10:00,2.9685,2.9690,2.9650,2.9680,124
2010-06-22,00:15:00,2.9675,2.9690,2.9660,2.9670,61
2010-06-22,00:20:00,2.9665,2.9665,2.9625,2.9630,212
2010-06-22,00:25:00,2.9630,2.9630,2.9550,2.9570,302
2010-06-22,00:30:00,2.9560,2.9560,2.9530,2.9545,197
2010-06-22,00:35:00,2.9545,2.9555,2.9470,2.9485,276
2010-06-22,00:40:00,2.9490,2.9500,2.9430,2.9450,400
2010-06-22,00:45:00,2.9445,2.9485,2.9410,2.9460,323
2010-06-22,00:50:00,2.9455,2.9460,2.9400,2.9425,408
2010-06-22,00:55:00,2.9425,2.9500,2.9390,2.9485,558
2010-06-22,01:00:00,2.9485,2.9515,2.9445,2.9505,273
2010-06-22,01:05:00,2.9510,2.9510,2.9420,2.9475,148
2010-06-22,01:10:00,2.9490,2.9525,2.9470,2.9515,159
2010-06-22,01:15:00,2.9515,2.9530,2.9490,2.9490,99
2010-06-22,01:20:00,2.9495,2.9515,2.9440,2.9460,123
2010-06-22,01:25:00,2.9450,2.9470,2.9435,2.9450,71
2010-06-22,01:30:00,2.9465,2.9490,2.9455,2.9470,91
2010-06-22,01:35:00,2.9465,2.9465,2.9430,2.9440,79
2010-06-22,01:40:00,2.9435,2.9460,2.9425,2.9455,63
2010-06-22,01:45:00,2.9460,2.9465,2.9435,2.9455,105
2010-06-22,01:50:00,2.9450,2.9500,2.9440,2.9475,66
2010-06-22,01:55:00,2.9480,2.9500,2.9455,2.9495,110
2010-06-22,02:00:00,2.9490,2.9525,2.9485,2.9500,25
2010-06-22,02:05:00,2.9500,2.9500,2.9460,2.9475,22
2010-06-22,02:10:00,2.9470,2.9495,2.9465,2.9495,29
2010-06-22,02:15:00,2.9515,2.9530,2.9510,2.9530,37
2010-06-22,02:20:00,2.9525,2.9535,2.9505,2.9535,16
2010-06-22,02:25:00,2.9525,2.9535,2.9520,2.9520,9
2010-06-22,02:30:00,2.9520,2.9525,2.9520,2.9525,6
2010-06-22,02:35:00,2.9505,2.9505,2.9505,2.9505,1
2010-06-22,02:40:00,2.9530,2.9545,2.9485,2.9485,19
2010-06-22,02:45:00,2.9495,2.9495,2.9460,2.9460,19
2010-06-22,02:50:00,2.9455,2.9465,2.9425,2.9425,24
2010-06-22,02:55:00,2.9425,2.9430,2.9410,2.9425,32
2010-06-22,03:00:00,2.9425,2.9470,2.9400,2.9430,39
2010-06-22,03:05:00,2.9455,2.9455,2.9375,2.9375,42
2010-06-22,03:10:00,2.9380,2.9385,2.9290,2.9300,96
2010-06-22,03:15:00,2.9300,2.9355,2.9275,2.9330,76
2010-06-22,03:20:00,2.9330,2.9330,2.9270,2.9295,80
2010-06-22,03:25:00,2.9285,2.9350,2.9280,2.9300,29
2010-06-22,03:30:00,2.9420,2.9420,2.9310,2.9330,6
2010-06-22,03:35:00,2.9330,2.9340,2.9320,2.9340,15
2010-06-22,03:40:00,2.9335,2.9335,2.9260,2.9260,45
2010-06-22,03:45:00,2.9270,2.9290,2.9245,2.9260,15
2010-06-22,03:50:00,2.9275,2.9340,2.9275,2.9320,29
2010-06-22,03:55:00,2.9330,2.9350,2.9325,2.9325,15
2010-06-22,04:00:00,2.9325,2.9365,2.9300,2.9365,31
2010-06-22,04:05:00,2.9380,2.9380,2.9285,2.9335,15
2010-06-22,04:10:00,2.9300,2.9320,2.9300,2.9320,3
2010-06-22,04:15:00,2.9305,2.9325,2.9300,2.9325,7
2010-06-22,04:20:00,2.9320,2.9320,2.9320,2.9320,1
2010-06-22,04:25:00,2.9325,2.9350,2.9325,2.9350,2
2010-06-22,04:35:00,2.9340,2.9375,2.9340,2.9375,4
2010-06-22,04:40:00,2.9345,2.9380,2.9345,2.9365,5
2010-06-22,04:45:00,2.9420,2.9420,2.9375,2.9375,2
2010-06-22,04:50:00,2.9345,2.9345,2.9330,2.9330,8
2010-06-22,04:55:00,2.9335,2.9335,2.9330,2.9330,5
2010-06-22,05:00:00,2.9330,2.9330,2.9330,2.9330,4
2010-06-22,05:05:00,2.9310,2.9310,2.9300,2.9300,3
2010-06-22,05:10:00,2.9315,2.9315,2.9295,2.9300,7
2010-06-22,05:15:00,2.9420,2.9420,2.9420,2.9420,1
2010-06-22,06:05:00,2.9335,2.9335,2.9335,2.9335,1
2010-06-22,06:10:00,2.9365,2.9365,2.9320,2.9320,4
2010-06-22,06:15:00,2.9305,2.9305,2.9260,2.9295,20
2010-06-22,06:20:00,2.9340,2.9340,2.9340,2.9340,1
2010-06-22,06:25:00,2.9330,2.9330,2.9330,2.9330,1
2010-06-22,06:35:00,2.9325,2.9330,2.9325,2.9330,2
2010-06-22,06:40:00,2.9325,2.9325,2.9300,2.9300,2
2010-06-22,06:50:00,2.9320,2.9320,2.9320,2.9320,1
2010-06-22,06:55:00,2.9310,2.9310,2.9310,2.9310,1
2010-06-22,07:00:00,2.9330,2.9335,2.9310,2.9310,3
2010-06-22,07:05:00,2.9335,2.9335,2.9335,2.9335,1
2010-06-22,07:10:00,2.9340,2.9405,2.9340,2.9405,18
2010-06-22,07:20:00,2.9400,2.9470,2.9400,2.9470,25
2010-06-22,07:25:00,2.9450,2.9450,2.9450,2.9450,1
2010-06-22,07:30:00,2.9450,2.9460,2.9450,2.9455,7
2010-06-22,07:35:00,2.9410,2.9410,2.9385,2.9385,2
2010-06-22,07:50:00,2.9385,2.9395,2.9375,2.9375,4
2010-06-22,07:55:00,2.9395,2.9420,2.9395,2.9420,16
2010-06-22,08:00:00,2.9425,2.9440,2.9425,2.9440,10
2010-06-22,08:05:00,2.9435,2.9470,2.9435,2.9445,22
2010-06-22,08:10:00,2.9460,2.9460,2.9460,2.9460,3
2010-06-22,08:15:00,2.9445,2.9445,2.9370,2.9370,10
2010-06-22,08:20:00,2.9370,2.9370,2.9115,2.9160,150
2010-06-22,08:25:00,2.9155,2.9210,2.9140,2.9205,40
2010-06-22,08:30:00,2.9200,2.9250,2.9200,2.9230,28
2010-06-22,08:35:00,2.9255,2.9260,2.9255,2.9255,10
2010-06-22,08:45:00,2.9260,2.9280,2.9260,2.9275,6
2010-06-22,08:50:00,2.9265,2.9325,2.9265,2.9325,29
2010-06-22,08:55:00,2.9325,2.9485,2.9320,2.9465,61
2010-06-22,09:00:00,2.9470,2.9610,2.9465,2.9545,297
2010-06-22,09:05:00,2.9535,2.9540,2.9400,2.9475,76
2010-06-22,09:10:00,2.9495,2.9560,2.9485,2.9560,31
2010-06-22,09:15:00,2.9550,2.9705,2.9535,2.9690,210
2010-06-22,09:20:00,2.9685,2.9710,2.9595,2.9600,144
2010-06-22,09:25:00,2.9615,2.9650,2.9580,2.9635,64
2010-06-22,09:30:00,2.9640,2.9665,2.9635,2.9660,20
2010-06-22,09:35:00,2.9660,2.9775,2.9660,2.9770,121
2010-06-22,09:40:00,2.9775,2.9780,2.9665,2.9665,135
2010-06-22,09:45:00,2.9675,2.9685,2.9575,2.9590,94
2010-06-22,09:50:00,2.9590,2.9655,2.9575,2.9645,131
2010-06-22,09:55:00,2.9630,2.9725,2.9630,2.9725,34
2010-06-22,10:00:00,2.9735,2.9790,2.9685,2.9685,71
2010-06-22,10:05:00,2.9680,2.9680,2.9590,2.9645,110
2010-06-22,10:10:00,2.9645,2.9645,2.9570,2.9580,65
2010-06-22,10:15:00,2.9585,2.9585,2.9525,2.9570,34
2010-06-22,10:20:00,2.9570,2.9595,2.9570,2.9585,18
2010-06-22,10:25:00,2.9575,2.9595,2.9565,2.9595,9
2010-06-22,10:30:00,2.9600,2.9645,2.9600,2.9640,19
2010-06-22,10:35:00,2.9620,2.9655,2.9595,2.9645,24
2010-06-22,10:40:00,2.9655,2.9685,2.9645,2.9680,33
2010-06-22,10:45:00,2.9675,2.9680,2.9675,2.9680,8
2010-06-22,10:50:00,2.9670,2.9690,2.9660,2.9660,14
2010-06-22,10:55:00,2.9635,2.9655,2.9615,2.9655,10
2010-06-22,11:00:00,2.9650,2.9660,2.9600,2.9600,17
2010-06-22,11:05:00,2.9610,2.9625,2.9580,2.9610,24
2010-06-22,11:10:00,2.9630,2.9645,2.9630,2.9635,16
2010-06-22,11:15:00,2.9665,2.9680,2.9665,2.9680,18
2010-06-22,11:20:00,2.9655,2.9720,2.9655,2.9720,27
2010-06-22,11:25:00,2.9720,2.9735,2.9695,2.9715,16
2010-06-22,11:35:00,2.9700,2.9700,2.9700,2.9700,2
2010-06-22,11:40:00,2.9665,2.9680,2.9660,2.9680,5
2010-06-22,11:45:00,2.9650,2.9650,2.9645,2.9650,7
2010-06-22,11:50:00,2.9670,2.9670,2.9645,2.9660,19
2010-06-22,11:55:00,2.9650,2.9670,2.9650,2.9670,8
2010-06-22,12:00:00,2.9650,2.9655,2.9650,2.9655,2
2010-06-22,12:05:00,2.9660,2.9660,2.9635,2.9640,7
2010-06-22,12:10:00,2.9660,2.9670,2.9645,2.9670,6
2010-06-22,12:20:00,2.9650,2.9650,2.9640,2.9640,11
2010-06-22,12:25:00,2.9650,2.9655,2.9650,2.9655,3
2010-06-22,12:30:00,2.9640,2.9650,2.9640,2.9645,61
2010-06-22,12:35:00,2.9655,2.9660,2.9625,2.9635,32
2010-06-22,12:40:00,2.9630,2.9630,2.9595,2.9600,41
2010-06-22,12:45:00,2.9600,2.9605,2.9590,2.9600,21
2010-06-22,12:50:00,2.9580,2.9615,2.9580,2.9590,24
2010-06-22,12:55:00,2.9600,2.9630,2.9600,2.9630,19
2010-06-22,13:00:00,2.9615,2.9620,2.9605,2.9615,16
2010-06-22,13:05:00,2.9615,2.9615,2.9580,2.9585,29
2010-06-22,13:10:00,2.9590,2.9640,2.9585,2.9635,17
2010-06-22,13:15:00,2.9630,2.9675,2.9625,2.9665,21
2010-06-22,13:20:00,2.9665,2.9665,2.9650,2.9650,5
2010-06-22,13:25:00,2.9650,2.9650,2.9610,2.9610,21
2010-06-22,13:30:00,2.9615,2.9620,2.9580,2.9605,60
2010-06-22,13:35:00,2.9595,2.9650,2.9590,2.9625,36
2010-06-22,13:40:00,2.9625,2.9650,2.9610,2.9615,53
2010-06-22,13:45:00,2.9610,2.9625,2.9580,2.9620,63
2010-06-22,13:50:00,2.9615,2.9635,2.9610,2.9625,65
2010-06-22,13:55:00,2.9625,2.9635,2.9620,2.9630,23
2010-06-22,14:00:00,2.9635,2.9650,2.9605,2.9615,64
2010-06-22,14:05:00,2.9615,2.9635,2.9610,2.9630,53
2010-06-22,14:10:00,2.9625,2.9625,2.9585,2.9585,39
2010-06-22,14:15:00,2.9580,2.9605,2.9565,2.9595,51
2010-06-22,14:20:00,2.9595,2.9645,2.9590,2.9630,62
2010-06-22,14:25:00,2.9620,2.9625,2.9605,2.9605,13
2010-06-22,14:30:00,2.9610,2.9635,2.9590,2.9615,39
2010-06-22,14:35:00,2.9625,2.9630,2.9605,2.9625,18
2010-06-22,14:40:00,2.9615,2.9615,2.9560,2.9585,57
2010-06-22,14:45:00,2.9595,2.9620,2.9560,2.9560,66
2010-06-22,14:50:00,2.9555,2.9570,2.9505,2.9505,79
2010-06-22,14:55:00,2.9505,2.9565,2.9500,2.9565,65
2010-06-22,15:00:00,2.9570,2.9615,2.9560,2.9605,93
2010-06-22,15:05:00,2.9615,2.9645,2.9580,2.9580,55
2010-06-22,15:10:00,2.9580,2.9580,2.9545,2.9560,51
2010-06-22,15:15:00,2.9550,2.9600,2.9525,2.9590,90
2010-06-22,15:20:00,2.9595,2.9600,2.9575,2.9585,42
2010-06-22,15:25:00,2.9550,2.9615,2.9530,2.9615,77
2010-06-22,15:30:00,2.9610,2.9615,2.9560,2.9560,75
2010-06-22,15:35:00,2.9550,2.9570,2.9515,2.9530,54
2010-06-22,15:40:00,2.9535,2.9535,2.9470,2.9505,65
2010-06-22,15:45:00,2.9495,2.9525,2.9470,2.9515,54
2010-06-22,15:50:00,2.9520,2.9610,2.9515,2.9590,86
2010-06-22,15:55:00,2.9575,2.9620,2.9545,2.9580,52
2010-06-22,16:00:00,2.9590,2.9615,2.9580,2.9610,37
2010-06-22,16:05:00,2.9610,2.9620,2.9565,2.9590,33
2010-06-22,16:10:00,2.9595,2.9595,2.9570,2.9595,24
2010-06-22,16:15:00,2.9600,2.9615,2.9590,2.9590,23
2010-06-22,16:20:00,2.9595,2.9600,2.9515,2.9515,63
2010-06-22,16:25:00,2.9515,2.9540,2.9485,2.9490,40
2010-06-22,16:30:00,2.9485,2.9550,2.9485,2.9550,54
2010-06-22,16:35:00,2.9545,2.9580,2.9535,2.9560,18
2010-06-22,16:40:00,2.9555,2.9580,2.9535,2.9575,24
2010-06-22,16:45:00,2.9570,2.9590,2.9555,2.9570,34
2010-06-22,16:50:00,2.9570,2.9570,2.9550,2.9555,20
2010-06-22,16:55:00,2.9545,2.9550,2.9525,2.9550,12
2010-06-22,17:00:00,2.9555,2.9580,2.9535,2.9555,74
2010-06-22,17:05:00,2.9545,2.9545,2.9470,2.9475,56
2010-06-22,17:10:00,2.9470,2.9485,2.9445,2.9445,85
2010-06-22,17:15:00,2.9455,2.9460,2.9375,2.9390,218
2010-06-22,17:20:00,2.9390,2.9415,2.9370,2.9385,99
2010-06-22,17:25:00,2.9390,2.9420,2.9385,2.9390,56
2010-06-22,17:30:00,2.9395,2.9395,2.9380,2.9385,24
2010-06-22,17:35:00,2.9380,2.9385,2.9365,2.9385,50
2010-06-22,17:40:00,2.9395,2.9400,2.9340,2.9340,45
2010-06-22,17:45:00,2.9340,2.9355,2.9325,2.9350,78
2010-06-22,17:50:00,2.9355,2.9365,2.9340,2.9340,40
2010-06-22,17:55:00,2.9355,2.9355,2.9325,2.9330,22
2010-06-22,18:00:00,2.9335,2.9340,2.9305,2.9340,45
2010-06-22,18:05:00,2.9345,2.9350,2.9330,2.9330,28
2010-06-22,18:10:00,2.9330,2.9370,2.9325,2.9370,15
2010-06-22,18:15:00,2.9350,2.9375,2.9345,2.9375,10
2010-06-22,18:20:00,2.9375,2.9430,2.9370,2.9430,88
2010-06-22,18:25:00,2.9430,2.9450,2.9425,2.9435,46
2010-06-22,18:30:00,2.9425,2.9425,2.9380,2.9380,22
2010-06-22,18:35:00,2.9370,2.9395,2.9370,2.9395,20
2010-06-22,18:40:00,2.9400,2.9450,2.9395,2.9405,45
2010-06-22,18:45:00,2.9410,2.9435,2.9395,2.9400,34
2010-06-22,18:50:00,2.9400,2.9400,2.9340,2.9340,60
2010-06-22,18:55:00,2.9355,2.9355,2.9290,2.9290,127
2010-06-22,19:00:00,2.9285,2.9310,2.9275,2.9310,64
2010-06-22,19:05:00,2.9315,2.9340,2.9295,2.9295,25
2010-06-22,19:10:00,2.9295,2.9320,2.9275,2.9285,72
2010-06-22,19:15:00,2.9300,2.9350,2.9295,2.9350,41
2010-06-22,19:20:00,2.9355,2.9365,2.9335,2.9365,81
2010-06-22,19:25:00,2.9380,2.9405,2.9355,2.9370,71
2010-06-22,19:30:00,2.9370,2.9395,2.9260,2.9265,123
2010-06-22,19:35:00,2.9275,2.9285,2.9200,2.9210,248
2010-06-22,19:40:00,2.9205,2.9250,2.9185,2.9190,125
2010-06-22,19:45:00,2.9200,2.9230,2.9185,2.9200,118
2010-06-22,19:50:00,2.9185,2.9265,2.9185,2.9265,188
2010-06-22,19:55:00,2.9260,2.9270,2.9215,2.9230,94
2010-06-22,20:00:00,2.9235,2.9255,2.9220,2.9240,32
2010-06-22,20:05:00,2.9240,2.9340,2.9240,2.9340,218
2010-06-22,20:10:00,2.9340,2.9350,2.9235,2.9255,360
2010-06-22,20:15:00,2.9255,2.9290,2.9235,2.9265,80
2010-06-22,20:20:00,2.9270,2.9285,2.9245,2.9280,175
2010-06-22,20:25:00,2.9285,2.9340,2.9285,2.9335,196
2010-06-22,20:30:00,2.9335,2.9390,2.9330,2.9385,152
2010-06-22,20:35:00,2.9380,2.9440,2.9375,2.9410,249
2010-06-22,20:40:00,2.9420,2.9455,2.9410,2.9440,135
2010-06-22,20:45:00,2.9435,2.9460,2.9420,2.9440,116
2010-06-22,20:50:00,2.9440,2.9475,2.9435,2.9465,174
2010-06-22,20:55:00,2.9465,2.9520,2.9465,2.9495,342
2010-06-22,21:00:00,2.9495,2.9520,2.9480,2.9490,152
2010-06-22,21:05:00,2.9490,2.9530,2.9480,2.9520,139
2010-06-22,21:10:00,2.9525,2.9550,2.9495,2.9500,248
2010-06-22,21:15:00,2.9495,2.9540,2.9465,2.9530,160
2010-06-22,21:20:00,2.9530,2.9540,2.9490,2.9505,105
2010-06-22,21:25:00,2.9510,2.9540,2.9505,2.9530,100
2010-06-22,21:30:00,2.9530,2.9555,2.9455,2.9480,255
2010-06-22,21:35:00,2.9485,2.9550,2.9470,2.9480,330
2010-06-22,21:40:00,2.9480,2.9605,2.9480,2.9595,204
2010-06-22,21:45:00,2.9605,2.9645,2.9550,2.9605,318
2010-06-22,21:50:00,2.9600,2.9625,2.9535,2.9535,313
2010-06-22,21:55:00,2.9545,2.9555,2.9485,2.9500,297
2010-06-22,22:00:00,2.9490,2.9495,2.9370,2.9410,337
2010-06-22,22:05:00,2.9405,2.9460,2.9380,2.9450,253
2010-06-22,22:10:00,2.9460,2.9540,2.9460,2.9515,246
2010-06-22,22:15:00,2.9515,2.9530,2.9390,2.9410,269
2010-06-22,22:20:00,2.9405,2.9510,2.9405,2.9510,337
2010-06-22,22:25:00,2.9510,2.9540,2.9500,2.9500,234
2010-06-22,22:30:00,2.9515,2.9525,2.9415,2.9440,233
2010-06-22,22:35:00,2.9430,2.9485,2.9400,2.9485,96
2010-06-22,22:40:00,2.9475,2.9565,2.9440,2.9535,262
2010-06-22,22:45:00,2.9550,2.9580,2.9550,2.9575,110
2010-06-22,22:50:00,2.9565,2.9680,2.9555,2.9675,370
2010-06-22,22:55:00,2.9675,2.9735,2.9665,2.9675,469
2010-06-22,23:00:00,2.9670,2.9700,2.9630,2.9640,242
2010-06-22,23:05:00,2.9630,2.9630,2.9525,2.9580,198
2010-06-22,23:10:00,2.9585,2.9650,2.9585,2.9640,111
2010-06-22,23:15:00,2.9625,2.9675,2.9625,2.9675,104
2010-06-22,23:20:00,2.9660,2.9800,2.9655,2.9745,420
2010-06-22,23:25:00,2.9740,2.9875,2.9735,2.9860,591
2010-06-22,23:30:00,2.9860,2.9945,2.9825,2.9920,531
2010-06-22,23:35:00,2.9900,2.9970,2.9865,2.9890,343
2010-06-22,23:40:00,2.9890,2.9955,2.9820,2.9820,315
2010-06-22,23:45:00,2.9825,2.9860,2.9775,2.9795,232
2010-06-22,23:50:00,2.9795,2.9825,2.9765,2.9775,84
2010-06-22,23:55:00,2.9775,2.9795,2.9715,2.9750,311
2010-06-23,00:00:00,2.9755,2.9815,2.9755,2.9765,111
2010-06-23,00:05:00,2.9775,2.9795,2.9750,2.9770,82
2010-06-23,00:10:00,2.9765,2.9785,2.9760,2.9770,101
2010-06-23,00:15:00,2.9760,2.9785,2.9735,2.9770,114
2010-06-23,00:20:00,2.9775,2.9795,2.9760,2.9785,47
2010-06-23,00:25:00,2.9785,2.9790,2.9755,2.9765,64
2010-06-23,00:30:00,2.9770,2.9775,2.9715,2.9735,99
2010-06-23,00:35:00,2.9735,2.9740,2.9715,2.9740,82
2010-06-23,00:40:00,2.9750,2.9795,2.9750,2.9775,95
2010-06-23,00:45:00,2.9775,2.9795,2.9770,2.9780,84
2010-06-23,00:50:00,2.9775,2.9800,2.9750,2.9800,182
2010-06-23,00:55:00,2.9800,2.9945,2.9780,2.9920,580
2010-06-23,01:00:00,2.9900,2.9915,2.9845,2.9910,309
2010-06-23,01:05:00,2.9910,2.9940,2.9910,2.9925,114
2010-06-23,01:10:00,2.9925,2.9935,2.9875,2.9890,99
2010-06-23,01:15:00,2.9895,2.9900,2.9860,2.9870,32
2010-06-23,01:20:00,2.9865,2.9870,2.9845,2.9845,33
2010-06-23,01:25:00,2.9855,2.9870,2.9835,2.9845,51
2010-06-23,01:30:00,2.9845,2.9845,2.9815,2.9820,55
2010-06-23,01:35:00,2.9820,2.9840,2.9820,2.9840,22
2010-06-23,01:40:00,2.9845,2.9865,2.9830,2.9865,66
2010-06-23,01:45:00,2.9870,2.9875,2.9850,2.9865,39
2010-06-23,01:50:00,2.9870,2.9875,2.9830,2.9855,54
2010-06-23,01:55:00,2.9855,2.9870,2.9825,2.9860,51
2010-06-23,02:00:00,2.9870,2.9870,2.9830,2.9830,40
2010-06-23,02:05:00,2.9830,2.9860,2.9825,2.9825,41
2010-06-23,02:10:00,2.9825,2.9850,2.9815,2.9835,40
2010-06-23,02:15:00,2.9855,2.9855,2.9820,2.9820,21
2010-06-23,02:20:00,2.9820,2.9835,2.9820,2.9820,17
2010-06-23,02:25:00,2.9820,2.9820,2.9750,2.9805,57
2010-06-23,02:30:00,2.9775,2.9775,2.9750,2.9755,25
2010-06-23,02:35:00,2.9775,2.9780,2.9755,2.9755,25
2010-06-23,02:40:00,2.9750,2.9755,2.9725,2.9725,32
2010-06-23,02:45:00,2.9730,2.9745,2.9690,2.9690,78
2010-06-23,02:50:00,2.9690,2.9705,2.9635,2.9640,81
2010-06-23,02:55:00,2.9650,2.9655,2.9600,2.9640,115
2010-06-23,03:00:00,2.9620,2.9675,2.9595,2.9675,45
2010-06-23,03:05:00,2.9670,2.9670,2.9620,2.9620,8
2010-06-23,03:10:00,2.9615,2.9660,2.9615,2.9660,5
2010-06-23,03:15:00,2.9660,2.9675,2.9645,2.9675,5
2010-06-23,03:20:00,2.9685,2.9700,2.9655,2.9655,14
2010-06-23,03:25:00,2.9690,2.9690,2.9600,2.9600,20
2010-06-23,03:30:00,2.9600,2.9920,2.9550,2.9555,64
2010-06-23,03:35:00,2.9545,2.9635,2.9545,2.9635,20
2010-06-23,03:40:00,2.9615,2.9650,2.9590,2.9615,8
2010-06-23,03:45:00,2.9630,2.9640,2.9625,2.9625,7
2010-06-23,03:50:00,2.9595,2.9595,2.9565,2.9575,12
2010-06-23,03:55:00,2.9570,2.9575,2.9565,2.9565,55
2010-06-23,04:00:00,2.9565,2.9595,2.9550,2.9550,11
2010-06-23,04:05:00,2.9560,2.9570,2.9515,2.9570,14
2010-06-23,04:10:00,2.9575,2.9575,2.9530,2.9530,8
2010-06-23,04:15:00,2.9530,2.9600,2.9525,2.9600,10
2010-06-23,04:20:00,2.9595,2.9605,2.9595,2.9600,33
2010-06-23,04:25:00,2.9595,2.9595,2.9595,2.9595,2
2010-06-23,04:30:00,2.9610,2.9610,2.9600,2.9600,7
2010-06-23,04:35:00,2.9610,2.9610,2.9600,2.9600,2
2010-06-23,04:40:00,2.9920,2.9920,2.9585,2.9585,6
2010-06-23,04:45:00,2.9620,2.9620,2.9620,2.9620,1
2010-06-23,04:50:00,2.9615,2.9615,2.9615,2.9615,1
2010-06-23,04:55:00,2.9620,2.9620,2.9620,2.9620,1
2010-06-23,05:00:00,2.9630,2.9630,2.9630,2.9630,2
2010-06-23,05:05:00,2.9635,2.9650,2.9620,2.9650,9
2010-06-23,05:10:00,2.9600,2.9600,2.9565,2.9565,6
2010-06-23,05:15:00,2.9920,2.9920,2.9920,2.9920,1
2010-06-23,06:00:00,2.9610,2.9625,2.9610,2.9625,7
2010-06-23,06:10:00,2.9610,2.9610,2.9610,2.9610,1
2010-06-23,06:15:00,2.9610,2.9615,2.9610,2.9615,2
2010-06-23,06:20:00,2.9580,2.9580,2.9580,2.9580,2
2010-06-23,06:30:00,2.9580,2.9580,2.9580,2.9580,1
2010-06-23,06:35:00,2.9580,2.9580,2.9580,2.9580,1
2010-06-23,06:40:00,2.9560,2.9560,2.9560,2.9560,1
2010-06-23,06:45:00,2.9550,2.9550,2.9550,2.9550,1
2010-06-23,06:50:00,2.9600,2.9600,2.9600,2.9600,1
2010-06-23,06:55:00,2.9565,2.9580,2.9530,2.9530,6
2010-06-23,07:00:00,2.9560,2.9560,2.9550,2.9550,4
2010-06-23,07:10:00,2.9580,2.9600,2.9580,2.9600,2
2010-06-23,07:20:00,2.9570,2.9570,2.9570,2.9570,1
2010-06-23,07:25:00,2.9615,2.9615,2.9600,2.9600,3
2010-06-23,07:30:00,2.9620,2.9650,2.9620,2.9650,17
2010-06-23,07:35:00,2.9600,2.9600,2.9600,2.9600,2
2010-06-23,07:50:00,2.9640,2.9645,2.9640,2.9645,2
2010-06-23,07:55:00,2.9600,2.9630,2.9600,2.9630,5
2010-06-23,08:00:00,2.9630,2.9630,2.9565,2.9565,23
2010-06-23,08:05:00,2.9570,2.9570,2.9540,2.9555,13
2010-06-23,08:10:00,2.9535,2.9545,2.9500,2.9545,26
2010-06-23,08:15:00,2.9505,2.9535,2.9505,2.9530,11
2010-06-23,08:20:00,2.9530,2.9570,2.9530,2.9570,15
2010-06-23,08:25:00,2.9560,2.9610,2.9560,2.9610,32
2010-06-23,08:30:00,2.9590,2.9595,2.9570,2.9570,8
2010-06-23,08:35:00,2.9565,2.9585,2.9550,2.9550,17
2010-06-23,08:40:00,2.9565,2.9585,2.9545,2.9545,8
2010-06-23,08:45:00,2.9525,2.9555,2.9515,2.9555,6
2010-06-23,08:50:00,2.9570,2.9585,2.9545,2.9580,15
2010-06-23,08:55:00,2.9525,2.9525,2.9490,2.9490,25
2010-06-23,09:00:00,2.9490,2.9490,2.9430,2.9490,98
2010-06-23,09:05:00,2.9480,2.9510,2.9470,2.9510,109
2010-06-23,09:10:00,2.9470,2.9485,2.9465,2.9485,4
2010-06-23,09:15:00,2.9495,2.9520,2.9470,2.9490,50
2010-06-23,09:20:00,2.9490,2.9505,2.9470,2.9500,22
2010-06-23,09:25:00,2.9505,2.9540,2.9505,2.9540,15
2010-06-23,09:30:00,2.9530,2.9545,2.9510,2.9545,22
2010-06-23,09:35:00,2.9535,2.9535,2.9515,2.9515,9
2010-06-23,09:40:00,2.9515,2.9535,2.9515,2.9535,10
2010-06-23,09:45:00,2.9540,2.9540,2.9510,2.9525,9
2010-06-23,09:50:00,2.9510,2.9510,2.9510,2.9510,1
2010-06-23,10:00:00,2.9660,2.9690,2.9650,2.9685,28
2010-06-23,10:05:00,2.9670,2.9685,2.9660,2.9660,15
2010-06-23,10:10:00,2.9665,2.9665,2.9665,2.9665,2
2010-06-23,10:15:00,2.9675,2.9675,2.9655,2.9660,23
2010-06-23,10:20:00,2.9650,2.9670,2.9650,2.9650,9
2010-06-23,10:25:00,2.9650,2.9650,2.9650,2.9650,3
2010-06-23,10:30:00,2.9670,2.9740,2.9670,2.9740,120
2010-06-23,10:35:00,2.9730,2.9840,2.9730,2.9825,179
2010-06-23,10:40:00,2.9795,2.9800,2.9780,2.9780,27
2010-06-23,10:45:00,2.9800,2.9875,2.9800,2.9860,60
2010-06-23,10:50:00,2.9860,2.9860,2.9815,2.9850,25
2010-06-23,10:55:00,2.9845,2.9905,2.9845,2.9895,22
2010-06-23,11:00:00,2.9880,2.9920,2.9875,2.9880,69
2010-06-23,11:05:00,2.9890,2.9895,2.9830,2.9830,49
2010-06-23,11:10:00,2.9820,2.9835,2.9805,2.9810,43
2010-06-23,11:15:00,2.9815,2.9815,2.9740,2.9745,63
2010-06-23,11:20:00,2.9745,2.9780,2.9730,2.9735,53
2010-06-23,11:25:00,2.9735,2.9735,2.9645,2.9675,102
2010-06-23,11:30:00,2.9645,2.9675,2.9640,2.9650,31
2010-06-23,11:35:00,2.9660,2.9705,2.9660,2.9705,9
2010-06-23,11:40:00,2.9715,2.9750,2.9690,2.9730,15
2010-06-23,11:45:00,2.9745,2.9745,2.9715,2.9725,3
2010-06-23,11:50:00,2.9710,2.9710,2.9710,2.9710,1
2010-06-23,11:55:00,2.9680,2.9680,2.9680,2.9680,9
2010-06-23,12:00:00,2.9680,2.9685,2.9665,2.9665,10
2010-06-23,12:05:00,2.9660,2.9685,2.9655,2.9655,5
2010-06-23,12:10:00,2.9650,2.9660,2.9645,2.9660,12
2010-06-23,12:15:00,2.9645,2.9645,2.9645,2.9645,7
2010-06-23,12:20:00,2.9665,2.9665,2.9645,2.9645,5
2010-06-23,12:25:00,2.9665,2.9665,2.9655,2.9665,7
2010-06-23,12:30:00,2.9665,2.9700,2.9650,2.9650,44
2010-06-23,12:35:00,2.9640,2.9650,2.9610,2.9635,37
2010-06-23,12:40:00,2.9640,2.9655,2.9640,2.9650,17
2010-06-23,12:45:00,2.9650,2.9680,2.9650,2.9680,22
2010-06-23,12:50:00,2.9680,2.9700,2.9660,2.9660,32
2010-06-23,12:55:00,2.9650,2.9670,2.9650,2.9660,11
2010-06-23,13:00:00,2.9655,2.9665,2.9640,2.9640,26
2010-06-23,13:05:00,2.9665,2.9680,2.9645,2.9645,20
2010-06-23,13:10:00,2.9655,2.9660,2.9640,2.9650,22
2010-06-23,13:15:00,2.9650,2.9660,2.9635,2.9635,11
2010-06-23,13:20:00,2.9640,2.9660,2.9640,2.9655,10
2010-06-23,13:25:00,2.9655,2.9655,2.9610,2.9610,47
2010-06-23,13:30:00,2.9595,2.9660,2.9595,2.9660,31
2010-06-23,13:35:00,2.9670,2.9750,2.9660,2.9720,73
2010-06-23,13:40:00,2.9720,2.9730,2.9685,2.9705,64
2010-06-23,13:45:00,2.9700,2.9700,2.9625,2.9630,60
2010-06-23,13:50:00,2.9625,2.9660,2.9600,2.9660,44
2010-06-23,13:55:00,2.9665,2.9700,2.9645,2.9695,46
2010-06-23,14:00:00,2.9680,2.9705,2.9650,2.9660,70
2010-06-23,14:05:00,2.9665,2.9665,2.9635,2.9645,24
2010-06-23,14:10:00,2.9635,2.9635,2.9595,2.9600,71
2010-06-23,14:15:00,2.9605,2.9655,2.9600,2.9655,44
2010-06-23,14:20:00,2.9660,2.9670,2.9625,2.9625,61
2010-06-23,14:25:00,2.9625,2.9675,2.9620,2.9665,38
2010-06-23,14:30:00,2.9660,2.9715,2.9660,2.9715,37
2010-06-23,14:35:00,2.9705,2.9785,2.9705,2.9775,177
2010-06-23,14:40:00,2.9755,2.9805,2.9755,2.9765,71
2010-06-23,14:45:00,2.9780,2.9810,2.9750,2.9785,119
2010-06-23,14:50:00,2.9770,2.9785,2.9750,2.9785,44
2010-06-23,14:55:00,2.9750,2.9780,2.9740,2.9760,30
2010-06-23,15:00:00,2.9785,2.9800,2.9760,2.9770,28
2010-06-23,15:05:00,2.9775,2.9865,2.9775,2.9865,78
2010-06-23,15:10:00,2.9865,2.9875,2.9805,2.9825,50
2010-06-23,15:15:00,2.9830,2.9875,2.9830,2.9870,79
2010-06-23,15:20:00,2.9875,2.9880,2.9855,2.9860,47
2010-06-23,15:25:00,2.9860,2.9860,2.9770,2.9800,70
2010-06-23,15:30:00,2.9805,2.9805,2.9740,2.9785,77
2010-06-23,15:35:00,2.9790,2.9790,2.9750,2.9780,28
2010-06-23,15:40:00,2.9770,2.9785,2.9735,2.9785,17
2010-06-23,15:45:00,2.9790,2.9805,2.9790,2.9805,6
2010-06-23,15:50:00,2.9805,2.9805,2.9780,2.9795,6
2010-06-23,15:55:00,2.9790,2.9810,2.9790,2.9810,16
2010-06-23,16:00:00,2.9815,2.9825,2.9790,2.9790,36
2010-06-23,16:05:00,2.9800,2.9865,2.9795,2.9850,59
2010-06-23,16:10:00,2.9860,2.9895,2.9855,2.9880,41
2010-06-23,16:15:00,2.9890,2.9900,2.9855,2.9895,41
2010-06-23,16:20:00,2.9890,2.9940,2.9885,2.9890,141
2010-06-23,16:25:00,2.9890,2.9905,2.9870,2.9870,53
2010-06-23,16:30:00,2.9870,2.9895,2.9865,2.9870,18
2010-06-23,16:35:00,2.9875,2.9905,2.9875,2.9900,15
2010-06-23,16:40:00,2.9865,2.9865,2.9820,2.9830,55
2010-06-23,16:45:00,2.9825,2.9850,2.9820,2.9850,31
2010-06-23,16:50:00,2.9840,2.9840,2.9790,2.9790,32
2010-06-23,16:55:00,2.9790,2.9815,2.9770,2.9810,42
2010-06-23,17:00:00,2.9810,2.9820,2.9810,2.9820,8
2010-06-23,17:05:00,2.9830,2.9830,2.9805,2.9805,5
2010-06-23,17:10:00,2.9805,2.9810,2.9775,2.9785,37
2010-06-23,17:15:00,2.9785,2.9825,2.9785,2.9825,20
2010-06-23,17:20:00,2.9820,2.9825,2.9805,2.9805,13
2010-06-23,17:25:00,2.9795,2.9810,2.9755,2.9810,45
2010-06-23,17:30:00,2.9805,2.9830,2.9805,2.9830,10
2010-06-23,17:35:00,2.9825,2.9895,2.9825,2.9850,124
2010-06-23,17:40:00,2.9855,2.9855,2.9815,2.9820,47
2010-06-23,17:45:00,2.9830,2.9885,2.9830,2.9885,54
2010-06-23,17:50:00,2.9875,2.9885,2.9840,2.9880,50
2010-06-23,17:55:00,2.9875,2.9880,2.9840,2.9840,9
2010-06-23,18:00:00,2.9820,2.9865,2.9820,2.9865,41
2010-06-23,18:05:00,2.9850,2.9850,2.9845,2.9845,5
2010-06-23,18:10:00,2.9850,2.9890,2.9850,2.9880,40
2010-06-23,18:15:00,2.9885,2.9885,2.9855,2.9855,15
2010-06-23,18:20:00,2.9865,2.9865,2.9830,2.9845,18
2010-06-23,18:25:00,2.9850,2.9855,2.9835,2.9850,21
2010-06-23,18:30:00,2.9850,2.9855,2.9830,2.9830,30
2010-06-23,18:35:00,2.9820,2.9820,2.9805,2.9820,9
2010-06-23,18:40:00,2.9820,2.9835,2.9805,2.9805,60
2010-06-23,18:45:00,2.9815,2.9840,2.9790,2.9835,41
2010-06-23,18:50:00,2.9835,2.9840,2.9830,2.9840,7
2010-06-23,18:55:00,2.9830,2.9850,2.9830,2.9850,13
2010-06-23,19:00:00,2.9850,2.9855,2.9835,2.9835,11
2010-06-23,19:05:00,2.9855,2.9855,2.9815,2.9815,34
2010-06-23,19:10:00,2.9815,2.9845,2.9815,2.9815,25
2010-06-23,19:15:00,2.9825,2.9860,2.9820,2.9850,26
2010-06-23,19:20:00,2.9845,2.9865,2.9840,2.9860,32
2010-06-23,19:25:00,2.9845,2.9850,2.9800,2.9805,70
2010-06-23,19:30:00,2.9810,2.9820,2.9775,2.9790,57
2010-06-23,19:35:00,2.9790,2.9805,2.9765,2.9800,165
2010-06-23,19:40:00,2.9800,2.9800,2.9755,2.9760,147
2010-06-23,19:45:00,2.9760,2.9785,2.9695,2.9700,173
2010-06-23,19:50:00,2.9695,2.9730,2.9680,2.9730,100
2010-06-23,19:55:00,2.9720,2.9750,2.9715,2.9750,46
2010-06-23,20:00:00,2.9755,2.9760,2.9755,2.9755,25
2010-06-23,20:05:00,2.9750,2.9750,2.9680,2.9705,109
2010-06-23,20:10:00,2.9705,2.9785,2.9690,2.9740,261
2010-06-23,20:15:00,2.9740,2.9785,2.9735,2.9745,114
2010-06-23,20:20:00,2.9745,2.9770,2.9645,2.9695,236
2010-06-23,20:25:00,2.9695,2.9700,2.9655,2.9665,173
2010-06-23,20:30:00,2.9670,2.9695,2.9640,2.9665,147
2010-06-23,20:35:00,2.9670,2.9685,2.9645,2.9685,122
2010-06-23,20:40:00,2.9690,2.9725,2.9670,2.9720,131
2010-06-23,20:45:00,2.9720,2.9725,2.9680,2.9700,127
2010-06-23,20:50:00,2.9705,2.9715,2.9630,2.9655,137
2010-06-23,20:55:00,2.9660,2.9665,2.9625,2.9655,98
2010-06-23,21:00:00,2.9655,2.9655,2.9600,2.9605,232
2010-06-23,21:05:00,2.9615,2.9615,2.9560,2.9565,177
2010-06-23,21:10:00,2.9560,2.9575,2.9530,2.9540,231
2010-06-23,21:15:00,2.9540,2.9550,2.9455,2.9485,273
2010-06-23,21:20:00,2.9490,2.9535,2.9465,2.9525,216
2010-06-23,21:25:00,2.9530,2.9530,2.9490,2.9510,133
2010-06-23,21:30:00,2.9505,2.9520,2.9455,2.9465,249
2010-06-23,21:35:00,2.9470,2.9515,2.9400,2.9415,650
2010-06-23,21:40:00,2.9410,2.9445,2.9345,2.9395,695
2010-06-23,21:45:00,2.9390,2.9410,2.9330,2.9370,548
2010-06-23,21:50:00,2.9370,2.9375,2.9315,2.9360,478
2010-06-23,21:55:00,2.9350,2.9460,2.9340,2.9460,232
2010-06-23,22:00:00,2.9445,2.9445,2.9150,2.9220,608
2010-06-23,22:05:00,2.9215,2.9255,2.9165,2.9205,396
2010-06-23,22:10:00,2.9200,2.9285,2.9170,2.9270,333
2010-06-23,22:15:00,2.9270,2.9270,2.9190,2.9240,316
2010-06-23,22:20:00,2.9230,2.9255,2.9200,2.9235,317
2010-06-23,22:25:00,2.9230,2.9285,2.9205,2.9265,299
2010-06-23,22:30:00,2.9245,2.9410,2.9245,2.9400,372
2010-06-23,22:35:00,2.9400,2.9420,2.9355,2.9370,201
2010-06-23,22:40:00,2.9365,2.9365,2.9280,2.9335,370
2010-06-23,22:45:00,2.9345,2.9405,2.9325,2.9400,198
2010-06-23,22:50:00,2.9400,2.9460,2.9380,2.9450,351
2010-06-23,22:55:00,2.9445,2.9490,2.9410,2.9440,258
2010-06-23,23:00:00,2.9440,2.9445,2.9390,2.9430,392
2010-06-23,23:05:00,2.9425,2.9435,2.9395,2.9400,102
2010-06-23,23:10:00,2.9400,2.9415,2.9365,2.9385,192
2010-06-23,23:15:00,2.9380,2.9450,2.9380,2.9415,135
2010-06-23,23:20:00,2.9415,2.9450,2.9405,2.9430,97
2010-06-23,23:25:00,2.9420,2.9445,2.9400,2.9415,157
2010-06-23,23:30:00,2.9425,2.9465,2.9410,2.9425,142
2010-06-23,23:35:00,2.9405,2.9430,2.9400,2.9420,76
2010-06-23,23:40:00,2.9420,2.9455,2.9415,2.9415,98
2010-06-23,23:45:00,2.9420,2.9470,2.9420,2.9445,48
2010-06-23,23:50:00,2.9435,2.9450,2.9325,2.9325,183
2010-06-23,23:55:00,2.9325,2.9400,2.9315,2.9365,189
2010-06-24,00:00:00,2.9375,2.9380,2.9345,2.9375,63
2010-06-24,00:05:00,2.9375,2.9415,2.9365,2.9390,49
2010-06-24,00:10:00,2.9380,2.9385,2.9335,2.9335,78
2010-06-24,00:15:00,2.9355,2.9355,2.9275,2.9295,249
2010-06-24,00:20:00,2.9300,2.9320,2.9285,2.9315,60
2010-06-24,00:25:00,2.9305,2.9350,2.9290,2.9340,117
2010-06-24,00:30:00,2.9345,2.9380,2.9345,2.9370,74
2010-06-24,00:35:00,2.9355,2.9390,2.9350,2.9365,48
2010-06-24,00:40:00,2.9365,2.9395,2.9365,2.9385,33
2010-06-24,00:45:00,2.9390,2.9470,2.9380,2.9450,145
2010-06-24,00:50:00,2.9445,2.9470,2.9395,2.9395,197
2010-06-24,00:55:00,2.9395,2.9435,2.9350,2.9355,485
2010-06-24,01:00:00,2.9360,2.9390,2.9350,2.9350,179
2010-06-24,01:05:00,2.9360,2.9390,2.9325,2.9390,129
2010-06-24,01:10:00,2.9395,2.9415,2.9385,2.9410,81
2010-06-24,01:15:00,2.9395,2.9415,2.9355,2.9410,73
2010-06-24,01:20:00,2.9405,2.9410,2.9375,2.9395,21
2010-06-24,01:25:00,2.9380,2.9425,2.9380,2.9410,55
2010-06-24,01:30:00,2.9420,2.9440,2.9415,2.9435,41
2010-06-24,01:35:00,2.9425,2.9450,2.9425,2.9445,24
2010-06-24,01:40:00,2.9455,2.9480,2.9455,2.9470,58
2010-06-24,01:45:00,2.9470,2.9495,2.9460,2.9460,104
2010-06-24,01:50:00,2.9455,2.9480,2.9455,2.9475,30
2010-06-24,01:55:00,2.9480,2.9480,2.9450,2.9465,51
2010-06-24,02:00:00,2.9460,2.9500,2.9460,2.9495,44
2010-06-24,02:05:00,2.9495,2.9500,2.9475,2.9475,27
2010-06-24,02:10:00,2.9475,2.9495,2.9450,2.9450,17
2010-06-24,02:15:00,2.9460,2.9500,2.9340,2.9495,115
2010-06-24,02:20:00,2.9500,2.9525,2.9365,2.9400,194
2010-06-24,02:25:00,2.9400,2.9515,2.9370,2.9475,96
2010-06-24,02:30:00,2.9470,2.9580,2.9470,2.9500,106
2010-06-24,02:35:00,2.9510,2.9510,2.9440,2.9450,36
2010-06-24,02:40:00,2.9470,2.9495,2.9450,2.9450,36
2010-06-24,02:45:00,2.9440,2.9450,2.9380,2.9380,47
2010-06-24,02:50:00,2.9370,2.9455,2.9360,2.9455,45
2010-06-24,02:55:00,2.9455,2.9460,2.9375,2.9430,20
2010-06-24,03:00:00,2.9445,2.9475,2.9355,2.9360,67
2010-06-24,03:05:00,2.9375,2.9380,2.9340,2.9350,28
2010-06-24,03:10:00,2.9340,2.9410,2.9330,2.9410,21
2010-06-24,03:15:00,2.9385,2.9385,2.9360,2.9385,14
2010-06-24,03:20:00,2.9385,2.9415,2.9370,2.9415,31
2010-06-24,03:25:00,2.9415,2.9440,2.9415,2.9420,6
2010-06-24,03:30:00,2.9415,2.9420,2.9355,2.9375,13
2010-06-24,03:35:00,2.9375,2.9435,2.9370,2.9435,20
2010-06-24,03:40:00,2.9445,2.9445,2.9395,2.9405,30
2010-06-24,03:45:00,2.9415,2.9445,2.9405,2.9440,27
2010-06-24,03:50:00,2.9445,2.9445,2.9410,2.9410,20
2010-06-24,03:55:00,2.9425,2.9430,2.9340,2.9400,87
2010-06-24,04:00:00,2.9375,2.9400,2.9375,2.9400,4
2010-06-24,04:05:00,2.9395,2.9395,2.9380,2.9380,4
2010-06-24,04:10:00,2.9375,2.9400,2.9350,2.9370,22
2010-06-24,04:15:00,2.9365,2.9390,2.9355,2.9390,8
2010-06-24,04:20:00,2.9400,2.9405,2.9400,2.9405,6
2010-06-24,04:25:00,2.9415,2.9425,2.9415,2.9415,24
2010-06-24,04:35:00,2.9415,2.9430,2.9415,2.9430,9
2010-06-24,04:40:00,2.9425,2.9425,2.9355,2.9355,2
2010-06-24,04:45:00,2.9425,2.9425,2.9415,2.9415,5
2010-06-24,04:50:00,2.9415,2.9465,2.9415,2.9465,20
2010-06-24,04:55:00,2.9460,2.9465,2.9460,2.9460,4
2010-06-24,05:00:00,2.9460,2.9460,2.9445,2.9455,5
2010-06-24,05:05:00,2.9460,2.9460,2.9420,2.9420,6
2010-06-24,05:10:00,2.9430,2.9440,2.9430,2.9430,8
2010-06-24,05:15:00,2.9355,2.9355,2.9355,2.9355,1
2010-06-24,06:00:00,2.9465,2.9470,2.9465,2.9465,5
2010-06-24,06:10:00,2.9445,2.9445,2.9445,2.9445,1
2010-06-24,06:15:00,2.9455,2.9465,2.9455,2.9465,3
2010-06-24,06:30:00,2.9455,2.9500,2.9455,2.9500,3
2010-06-24,06:35:00,2.9480,2.9480,2.9480,2.9480,1
2010-06-24,06:50:00,2.9495,2.9500,2.9495,2.9500,2
2010-06-24,07:10:00,2.9540,2.9575,2.9540,2.9575,5
2010-06-24,07:15:00,2.9520,2.9565,2.9520,2.9560,5
2010-06-24,07:25:00,2.9565,2.9575,2.9560,2.9560,7
2010-06-24,07:30:00,2.9550,2.9560,2.9525,2.9560,4
2010-06-24,07:35:00,2.9560,2.9560,2.9515,2.9515,5
2010-06-24,07:40:00,2.9510,2.9510,2.9500,2.9500,9
2010-06-24,07:50:00,2.9515,2.9550,2.9515,2.9550,5
2010-06-24,08:00:00,2.9550,2.9575,2.9550,2.9575,25
2010-06-24,08:05:00,2.9575,2.9575,2.9540,2.9540,8
2010-06-24,08:10:00,2.9570,2.9570,2.9545,2.9560,5
2010-06-24,08:20:00,2.9515,2.9515,2.9515,2.9515,3
2010-06-24,08:30:00,2.9560,2.9560,2.9560,2.9560,1
2010-06-24,08:35:00,2.9560,2.9595,2.9560,2.9595,19
2010-06-24,08:40:00,2.9595,2.9615,2.9585,2.9585,34
2010-06-24,08:45:00,2.9590,2.9590,2.9580,2.9580,4
2010-06-24,08:50:00,2.9575,2.9575,2.9555,2.9555,2
2010-06-24,08:55:00,2.9560,2.9660,2.9555,2.9655,94
2010-06-24,09:00:00,2.9665,2.9850,2.9665,2.9845,286
2010-06-24,09:05:00,2.9845,2.9850,2.9800,2.9800,112
2010-06-24,09:10:00,2.9805,2.9870,2.9770,2.9870,92
2010-06-24,09:15:00,2.9860,2.9990,2.9840,2.9970,190
2010-06-24,09:20:00,2.9955,2.9980,2.9935,2.9945,89
2010-06-24,09:25:00,2.9940,3.0000,2.9920,2.9990,79
2010-06-24,09:30:00,2.9980,3.0020,2.9955,3.0020,98
2010-06-24,09:35:00,3.0015,3.0030,2.9970,2.9975,68
2010-06-24,09:40:00,2.9980,3.0005,2.9925,2.9925,92
2010-06-24,09:45:00,2.9940,2.9985,2.9935,2.9970,70
2010-06-24,09:50:00,2.9950,2.9950,2.9905,2.9925,31
2010-06-24,09:55:00,2.9920,2.9935,2.9860,2.9875,68
2010-06-24,10:00:00,2.9870,2.9925,2.9870,2.9910,18
2010-06-24,10:05:00,2.9945,2.9970,2.9915,2.9945,76
2010-06-24,10:10:00,2.9920,2.9945,2.9900,2.9945,29
2010-06-24,10:15:00,2.9950,2.9985,2.9945,2.9955,11
2010-06-24,10:20:00,2.9950,2.9955,2.9945,2.9955,5
2010-06-24,10:25:00,2.9950,2.9960,2.9945,2.9950,7
2010-06-24,10:30:00,2.9970,2.9975,2.9930,2.9930,22
2010-06-24,10:35:00,2.9950,2.9965,2.9950,2.9965,10
2010-06-24,10:40:00,2.9960,2.9970,2.9940,2.9940,11
2010-06-24,10:45:00,2.9965,3.0000,2.9965,2.9985,33
2010-06-24,10:50:00,2.9995,3.0010,2.9990,2.9990,72
2010-06-24,10:55:00,3.0000,3.0000,2.9955,2.9955,49
2010-06-24,11:00:00,2.9955,2.9970,2.9895,2.9920,32
2010-06-24,11:05:00,2.9925,3.0045,2.9925,3.0040,86
2010-06-24,11:10:00,3.0050,3.0060,3.0025,3.0045,75
2010-06-24,11:15:00,3.0035,3.0055,3.0015,3.0035,15
2010-06-24,11:20:00,3.0015,3.0015,2.9990,3.0005,19
2010-06-24,11:25:00,3.0010,3.0010,2.9970,2.9975,22
2010-06-24,11:30:00,2.9965,2.9965,2.9950,2.9960,25
2010-06-24,11:35:00,2.9965,2.9965,2.9965,2.9965,2
2010-06-24,11:40:00,2.9970,2.9990,2.9970,2.9990,9
2010-06-24,11:45:00,2.9980,2.9985,2.9955,2.9955,34
2010-06-24,11:50:00,2.9955,2.9965,2.9955,2.9965,16
2010-06-24,11:55:00,2.9975,2.9975,2.9955,2.9965,8
2010-06-24,12:00:00,2.9970,2.9970,2.9970,2.9970,1
2010-06-24,12:05:00,2.9950,2.9955,2.9950,2.9955,3
2010-06-24,12:10:00,2.9955,2.9960,2.9940,2.9940,8
2010-06-24,12:15:00,2.9945,2.9955,2.9940,2.9955,5
2010-06-24,12:20:00,2.9940,2.9945,2.9940,2.9945,6
2010-06-24,12:25:00,2.9950,2.9950,2.9940,2.9940,4
2010-06-24,12:30:00,2.9940,2.9945,2.9905,2.9910,107
2010-06-24,12:35:00,2.9910,2.9925,2.9905,2.9910,37
2010-06-24,12:40:00,2.9910,2.9910,2.9900,2.9900,27
2010-06-24,12:45:00,2.9905,2.9905,2.9880,2.9905,52
2010-06-24,12:50:00,2.9900,2.9925,2.9900,2.9925,13
2010-06-24,12:55:00,2.9925,2.9925,2.9910,2.9920,12
2010-06-24,13:00:00,2.9945,2.9980,2.9940,2.9975,28
2010-06-24,13:05:00,2.9975,2.9990,2.9970,2.9970,18
2010-06-24,13:10:00,2.9960,2.9965,2.9955,2.9960,17
2010-06-24,13:15:00,2.9955,2.9970,2.9950,2.9955,24
2010-06-24,13:20:00,2.9960,2.9960,2.9945,2.9945,4
2010-06-24,13:25:00,2.9945,2.9965,2.9945,2.9950,21
2010-06-24,13:30:00,2.9945,3.0005,2.9945,3.0005,95
2010-06-24,13:35:00,3.0000,3.0005,2.9955,2.9955,80
2010-06-24,13:40:00,2.9955,2.9970,2.9895,2.9910,57
2010-06-24,13:45:00,2.9915,2.9935,2.9905,2.9935,30
2010-06-24,13:50:00,2.9930,2.9985,2.9930,2.9960,64
2010-06-24,13:55:00,2.9955,2.9970,2.9950,2.9960,41
2010-06-24,14:00:00,2.9950,2.9960,2.9920,2.9945,51
2010-06-24,14:05:00,2.9960,2.9975,2.9960,2.9960,35
2010-06-24,14:10:00,2.9950,2.9955,2.9935,2.9940,38
2010-06-24,14:15:00,2.9945,2.9955,2.9935,2.9955,20
2010-06-24,14:20:00,2.9960,2.9965,2.9950,2.9960,34
2010-06-24,14:25:00,2.9955,2.9960,2.9940,2.9950,23
2010-06-24,14:30:00,2.9945,2.9945,2.9900,2.9900,47
2010-06-24,14:35:00,2.9895,2.9920,2.9865,2.9880,40
2010-06-24,14:40:00,2.9880,2.9900,2.9865,2.9900,32
2010-06-24,14:45:00,2.9900,2.9930,2.9885,2.9895,38
2010-06-24,14:50:00,2.9905,2.9905,2.9870,2.9875,17
2010-06-24,14:55:00,2.9865,2.9865,2.9835,2.9850,57
2010-06-24,15:00:00,2.9850,2.9925,2.9850,2.9920,116
2010-06-24,15:05:00,2.9925,2.9930,2.9880,2.9880,97
2010-06-24,15:10:00,2.9885,2.9900,2.9825,2.9835,75
2010-06-24,15:15:00,2.9840,2.9840,2.9755,2.9755,144
2010-06-24,15:20:00,2.9750,2.9785,2.9735,2.9735,163
2010-06-24,15:25:00,2.9730,2.9785,2.9725,2.9755,123
2010-06-24,15:30:00,2.9770,2.9790,2.9755,2.9770,138
2010-06-24,15:35:00,2.9755,2.9770,2.9710,2.9740,147
2010-06-24,15:40:00,2.9760,2.9770,2.9740,2.9765,90
2010-06-24,15:45:00,2.9775,2.9775,2.9710,2.9710,57
2010-06-24,15:50:00,2.9725,2.9765,2.9700,2.9735,163
2010-06-24,15:55:00,2.9730,2.9735,2.9675,2.9675,86
2010-06-24,16:00:00,2.9695,2.9775,2.9695,2.9770,118
2010-06-24,16:05:00,2.9755,2.9755,2.9685,2.9700,210
2010-06-24,16:10:00,2.9710,2.9720,2.9685,2.9710,31
2010-06-24,16:15:00,2.9710,2.9745,2.9680,2.9740,112
2010-06-24,16:20:00,2.9725,2.9745,2.9715,2.9740,33
2010-06-24,16:25:00,2.9750,2.9760,2.9685,2.9695,69
2010-06-24,16:30:00,2.9695,2.9695,2.9605,2.9640,269
2010-06-24,16:35:00,2.9640,2.9645,2.9585,2.9600,107
2010-06-24,16:40:00,2.9600,2.9620,2.9590,2.9610,39
2010-06-24,16:45:00,2.9610,2.9660,2.9585,2.9600,145
2010-06-24,16:50:00,2.9610,2.9665,2.9605,2.9660,53
2010-06-24,16:55:00,2.9650,2.9650,2.9625,2.9630,34
2010-06-24,17:00:00,2.9625,2.9625,2.9560,2.9580,88
2010-06-24,17:05:00,2.9580,2.9605,2.9570,2.9600,62
2010-06-24,17:10:00,2.9600,2.9640,2.9600,2.9640,38
2010-06-24,17:15:00,2.9645,2.9725,2.9645,2.9710,161
2010-06-24,17:20:00,2.9715,2.9740,2.9695,2.9710,63
2010-06-24,17:25:00,2.9710,2.9735,2.9710,2.9730,34
2010-06-24,17:30:00,2.9720,2.9735,2.9710,2.9715,40
2010-06-24,17:35:00,2.9710,2.9760,2.9705,2.9760,47
2010-06-24,17:40:00,2.9760,2.9775,2.9760,2.9775,18
2010-06-24,17:45:00,2.9770,2.9780,2.9735,2.9735,50
2010-06-24,17:50:00,2.9730,2.9735,2.9720,2.9735,28
2010-06-24,17:55:00,2.9715,2.9715,2.9690,2.9690,45
2010-06-24,18:00:00,2.9695,2.9700,2.9675,2.9685,26
2010-06-24,18:05:00,2.9695,2.9715,2.9690,2.9710,43
2010-06-24,18:10:00,2.9725,2.9810,2.9725,2.9790,165
2010-06-24,18:15:00,2.9790,2.9810,2.9775,2.9785,149
2010-06-24,18:20:00,2.9775,2.9775,2.9745,2.9750,40
2010-06-24,18:25:00,2.9755,2.9760,2.9740,2.9745,10
2010-06-24,18:30:00,2.9740,2.9740,2.9715,2.9720,38
2010-06-24,18:35:00,2.9720,2.9720,2.9695,2.9695,37
2010-06-24,18:40:00,2.9695,2.9695,2.9655,2.9660,39
2010-06-24,18:45:00,2.9670,2.9680,2.9665,2.9675,18
2010-06-24,18:50:00,2.9680,2.9685,2.9675,2.9675,15
2010-06-24,18:55:00,2.9680,2.9710,2.9680,2.9680,21
2010-06-24,19:00:00,2.9675,2.9695,2.9645,2.9650,30
2010-06-24,19:05:00,2.9660,2.9715,2.9645,2.9715,53
2010-06-24,19:10:00,2.9710,2.9715,2.9675,2.9675,38
2010-06-24,19:15:00,2.9680,2.9700,2.9680,2.9700,5
2010-06-24,19:20:00,2.9680,2.9685,2.9565,2.9600,185
2010-06-24,19:25:00,2.9595,2.9610,2.9580,2.9590,41
2010-06-24,19:30:00,2.9585,2.9620,2.9520,2.9525,174
2010-06-24,19:35:00,2.9525,2.9565,2.9515,2.9515,91
2010-06-24,19:40:00,2.9520,2.9530,2.9470,2.9480,308
2010-06-24,19:45:00,2.9475,2.9490,2.9435,2.9480,143
2010-06-24,19:50:00,2.9485,2.9545,2.9475,2.9520,125
2010-06-24,19:55:00,2.9520,2.9560,2.9520,2.9525,81
2010-06-24,20:00:00,2.9530,2.9540,2.9500,2.9525,55
2010-06-24,20:05:00,2.9525,2.9525,2.9425,2.9430,134
2010-06-24,20:10:00,2.9430,2.9525,2.9400,2.9495,280
2010-06-24,20:15:00,2.9485,2.9490,2.9465,2.9475,150
2010-06-24,20:20:00,2.9465,2.9480,2.9430,2.9455,190
2010-06-24,20:25:00,2.9455,2.9475,2.9440,2.9475,60
2010-06-24,20:30:00,2.9460,2.9610,2.9460,2.9550,495
2010-06-24,20:35:00,2.9550,2.9610,2.9550,2.9575,197
2010-06-24,20:40:00,2.9575,2.9710,2.9565,2.9655,454
2010-06-24,20:45:00,2.9660,2.9780,2.9660,2.9755,550
2010-06-24,20:50:00,2.9760,2.9765,2.9695,2.9735,312
2010-06-24,20:55:00,2.9735,2.9740,2.9645,2.9650,189
2010-06-24,21:00:00,2.9645,2.9700,2.9645,2.9680,181
2010-06-24,21:05:00,2.9680,2.9745,2.9655,2.9730,226
2010-06-24,21:10:00,2.9715,2.9740,2.9680,2.9710,128
2010-06-24,21:15:00,2.9715,2.9750,2.9715,2.9750,89
2010-06-24,21:20:00,2.9730,2.9810,2.9730,2.9775,269
2010-06-24,21:25:00,2.9775,2.9800,2.9765,2.9795,142
2010-06-24,21:30:00,2.9790,2.9805,2.9750,2.9790,339
2010-06-24,21:35:00,2.9785,2.9800,2.9735,2.9755,257
2010-06-24,21:40:00,2.9745,2.9775,2.9675,2.9750,316
2010-06-24,21:45:00,2.9740,2.9775,2.9735,2.9760,100
2010-06-24,21:50:00,2.9750,2.9770,2.9705,2.9745,204
2010-06-24,21:55:00,2.9745,2.9780,2.9710,2.9765,592
2010-06-24,22:00:00,2.9770,2.9990,2.9770,2.9915,1505
2010-06-24,22:05:00,2.9920,2.9920,2.9865,2.9870,336
2010-06-24,22:10:00,2.9875,2.9890,2.9820,2.9835,236
2010-06-24,22:15:00,2.9850,2.9940,2.9820,2.9935,342
2010-06-24,22:20:00,2.9935,3.0005,2.9930,2.9985,566
2010-06-24,22:25:00,2.9985,3.0040,2.9960,2.9975,465
2010-06-24,22:30:00,2.9970,2.9970,2.9885,2.9890,197
2010-06-24,22:35:00,2.9910,2.9955,2.9880,2.9950,195
2010-06-24,22:40:00,2.9960,2.9960,2.9875,2.9885,178
2010-06-24,22:45:00,2.9885,2.9955,2.9850,2.9945,228
2010-06-24,22:50:00,2.9940,2.9940,2.9845,2.9860,156
2010-06-24,22:55:00,2.9850,2.9905,2.9815,2.9905,348
2010-06-24,23:00:00,2.9895,2.9910,2.9815,2.9895,228
2010-06-24,23:05:00,2.9880,2.9890,2.9820,2.9870,180
2010-06-24,23:10:00,2.9865,2.9925,2.9845,2.9900,191
2010-06-24,23:15:00,2.9910,2.9940,2.9820,2.9840,321
2010-06-24,23:20:00,2.9845,2.9850,2.9735,2.9815,382
2010-06-24,23:25:00,2.9810,2.9850,2.9785,2.9790,194
2010-06-24,23:30:00,2.9800,2.9810,2.9775,2.9785,138
2010-06-24,23:35:00,2.9775,2.9820,2.9775,2.9815,63
2010-06-24,23:40:00,2.9815,2.9880,2.9805,2.9850,102
2010-06-24,23:45:00,2.9860,2.9985,2.9850,2.9985,376
2010-06-24,23:50:00,2.9980,3.0130,2.9980,3.0105,864
2010-06-24,23:55:00,3.0105,3.0110,3.0010,3.0020,334
2010-06-25,00:00:00,3.0035,3.0115,3.0035,3.0105,274
2010-06-25,00:05:00,3.0100,3.0105,3.0050,3.0055,183
2010-06-25,00:10:00,3.0065,3.0070,3.0010,3.0020,142
2010-06-25,00:15:00,3.0020,3.0055,3.0020,3.0040,160
2010-06-25,00:20:00,3.0040,3.0085,3.0030,3.0075,279
2010-06-25,00:25:00,3.0075,3.0080,3.0015,3.0040,214
2010-06-25,00:30:00,3.0045,3.0075,3.0035,3.0045,186
2010-06-25,00:35:00,3.0045,3.0050,3.0010,3.0015,181
2010-06-25,00:40:00,3.0010,3.0035,3.0005,3.0025,124
2010-06-25,00:45:00,3.0020,3.0065,3.0015,3.0030,244
2010-06-25,00:50:00,3.0025,3.0060,3.0015,3.0055,312
2010-06-25,00:55:00,3.0060,3.0075,3.0030,3.0040,384
2010-06-25,01:00:00,3.0030,3.0045,2.9980,3.0040,162
2010-06-25,01:05:00,3.0040,3.0045,3.0030,3.0040,57
2010-06-25,01:10:00,3.0040,3.0075,3.0035,3.0075,111
2010-06-25,01:15:00,3.0075,3.0075,3.0045,3.0065,107
2010-06-25,01:20:00,3.0080,3.0080,3.0025,3.0045,88
2010-06-25,01:25:00,3.0040,3.0060,3.0020,3.0025,43
2010-06-25,01:30:00,3.0040,3.0065,3.0035,3.0065,28
2010-06-25,01:35:00,3.0070,3.0070,3.0040,3.0045,64
2010-06-25,01:40:00,3.0045,3.0050,3.0030,3.0050,44
2010-06-25,01:45:00,3.0055,3.0075,3.0055,3.0075,62
2010-06-25,01:50:00,3.0075,3.0105,3.0075,3.0095,123
2010-06-25,01:55:00,3.0100,3.0125,3.0095,3.0115,77
2010-06-25,02:00:00,3.0110,3.0110,3.0065,3.0065,17
2010-06-25,02:05:00,3.0065,3.0070,3.0040,3.0040,19
2010-06-25,02:10:00,3.0040,3.0070,3.0040,3.0045,25
2010-06-25,02:15:00,3.0045,3.0045,3.0020,3.0035,19
2010-06-25,02:20:00,3.0025,3.0025,3.0000,3.0020,21
2010-06-25,02:25:00,3.0040,3.0040,3.0020,3.0020,17
2010-06-25,02:30:00,3.0030,3.0050,3.0010,3.0010,50
2010-06-25,02:35:00,3.0010,3.0020,2.9995,3.0015,159
2010-06-25,02:40:00,3.0010,3.0010,2.9985,3.0000,25
2010-06-25,02:45:00,2.9990,3.0000,2.9980,2.9985,36
2010-06-25,02:50:00,3.0000,3.0005,2.9995,3.0000,26
2010-06-25,02:55:00,3.0000,3.0010,2.9985,2.9990,14
2010-06-25,03:00:00,2.9985,3.0025,2.9975,3.0025,42
2010-06-25,03:05:00,3.0000,3.0000,3.0000,3.0000,12
2010-06-25,03:10:00,2.9980,2.9990,2.9915,2.9960,68
2010-06-25,03:15:00,2.9955,2.9955,2.9920,2.9955,18
2010-06-25,03:20:00,2.9955,2.9970,2.9955,2.9965,4
2010-06-25,03:25:00,2.9945,3.0020,2.9945,3.0020,15
2010-06-25,03:30:00,3.0055,3.0055,2.9990,2.9990,20
2010-06-25,03:35:00,3.0000,3.0010,2.9990,3.0005,20
2010-06-25,03:40:00,3.0000,3.0020,2.9985,3.0020,32
2010-06-25,03:45:00,3.0015,3.0025,3.0000,3.0010,28
2010-06-25,03:50:00,3.0015,3.0085,3.0015,3.0035,36
2010-06-25,03:55:00,3.0035,3.0050,2.9990,3.0015,65
2010-06-25,04:00:00,3.0015,3.0035,3.0015,3.0035,3
2010-06-25,04:05:00,3.0040,3.0055,3.0020,3.0020,6
2010-06-25,04:10:00,3.0025,3.0025,3.0025,3.0025,5
2010-06-25,04:15:00,3.0030,3.0030,3.0020,3.0020,4
2010-06-25,04:25:00,3.0020,3.0045,3.0015,3.0045,6
2010-06-25,04:30:00,3.0020,3.0020,3.0010,3.0010,7
2010-06-25,04:35:00,3.0010,3.0010,3.0010,3.0010,1
2010-06-25,04:40:00,3.0055,3.0055,3.0015,3.0015,4
2010-06-25,04:45:00,3.0015,3.0030,3.0015,3.0020,5
2010-06-25,04:50:00,3.0030,3.0080,3.0030,3.0080,7
2010-06-25,04:55:00,3.0035,3.0040,3.0035,3.0040,2
2010-06-25,05:00:00,3.0035,3.0075,3.0035,3.0035,5
2010-06-25,05:05:00,3.0060,3.0080,3.0055,3.0055,3
2010-06-25,05:10:00,3.0065,3.0085,3.0065,3.0085,4
2010-06-25,05:15:00,3.0055,3.0055,3.0055,3.0055,1
2010-06-25,06:00:00,3.0030,3.0085,2.9955,3.0085,20
2010-06-25,06:05:00,3.0085,3.0085,3.0015,3.0065,5
2010-06-25,06:10:00,3.0025,3.0025,2.9980,2.9980,10
2010-06-25,06:20:00,2.9970,2.9970,2.9970,2.9970,1
2010-06-25,06:25:00,3.0000,3.0065,3.0000,3.0065,5
2010-06-25,06:30:00,3.0065,3.0065,3.0065,3.0065,3
2010-06-25,06:40:00,3.0065,3.0125,3.0065,3.0110,9
2010-06-25,06:45:00,3.0110,3.0120,3.0100,3.0100,4
2010-06-25,06:50:00,3.0090,3.0090,3.0075,3.0075,3
2010-06-25,06:55:00,3.0075,3.0075,3.0075,3.0075,4
2010-06-25,07:00:00,3.0050,3.0050,2.9925,2.9925,18
2010-06-25,07:05:00,2.9930,2.9930,2.9930,2.9930,1
2010-06-25,07:10:00,2.9970,2.9970,2.9940,2.9945,11
2010-06-25,07:15:00,2.9970,3.0000,2.9970,3.0000,6
2010-06-25,07:25:00,2.9975,2.9975,2.9975,2.9975,2
2010-06-25,07:30:00,2.9995,3.0000,2.9995,3.0000,5
2010-06-25,07:35:00,3.0000,3.0000,3.0000,3.0000,1
2010-06-25,07:40:00,2.9990,3.0095,2.9980,3.0095,24
2010-06-25,07:45:00,3.0075,3.0075,3.0025,3.0025,2
2010-06-25,07:55:00,3.0015,3.0015,3.0015,3.0015,1
2010-06-25,08:00:00,3.0045,3.0050,3.0045,3.0050,2
2010-06-25,08:05:00,3.0085,3.0085,3.0085,3.0085,4
2010-06-25,08:10:00,3.0110,3.0110,3.0070,3.0075,18
2010-06-25,08:15:00,3.0075,3.0085,3.0060,3.0060,11
2010-06-25,08:20:00,3.0050,3.0070,3.0050,3.0070,5
2010-06-25,08:25:00,3.0050,3.0060,3.0040,3.0040,14
2010-06-25,08:30:00,3.0040,3.0045,3.0010,3.0010,29
2010-06-25,08:35:00,3.0035,3.0055,3.0030,3.0055,11
2010-06-25,08:40:00,3.0050,3.0050,3.0040,3.0040,5
2010-06-25,08:45:00,3.0040,3.0040,3.0010,3.0030,15
2010-06-25,08:50:00,3.0015,3.0020,3.0010,3.0020,3
2010-06-25,08:55:00,3.0010,3.0020,3.0000,3.0000,15
2010-06-25,09:00:00,3.0020,3.0030,2.9965,3.0005,96
2010-06-25,09:05:00,3.0005,3.0040,2.9980,3.0005,51
2010-06-25,09:10:00,3.0025,3.0050,3.0015,3.0040,31
2010-06-25,09:15:00,3.0045,3.0065,3.0040,3.0040,29
2010-06-25,09:20:00,3.0045,3.0055,3.0025,3.0030,31
2010-06-25,09:25:00,3.0045,3.0060,2.9975,2.9995,40
2010-06-25,09:30:00,2.9985,2.9995,2.9945,2.9995,37
2010-06-25,09:35:00,2.9975,2.9985,2.9970,2.9970,11
2010-06-25,09:40:00,2.9980,3.0025,2.9980,3.0005,36
2010-06-25,09:45:00,3.0020,3.0050,3.0000,3.0000,20
2010-06-25,09:50:00,3.0000,3.0000,3.0000,3.0000,1
2010-06-25,09:55:00,3.0000,3.0015,3.0000,3.0000,13
2010-06-25,10:00:00,2.9990,2.9990,2.9950,2.9950,29
2010-06-25,10:05:00,2.9965,3.0020,2.9965,3.0015,21
2010-06-25,10:10:00,3.0020,3.0025,3.0010,3.0025,13
2010-06-25,10:15:00,3.0010,3.0010,2.9995,3.0010,10
2010-06-25,10:20:00,3.0025,3.0050,3.0025,3.0035,26
2010-06-25,10:25:00,3.0040,3.0050,3.0035,3.0040,19
2010-06-25,10:30:00,3.0040,3.0065,3.0040,3.0065,11
2010-06-25,10:35:00,3.0070,3.0090,3.0070,3.0075,31
2010-06-25,10:40:00,3.0055,3.0070,3.0035,3.0035,36
2010-06-25,10:45:00,3.0030,3.0030,3.0010,3.0030,7
2010-06-25,10:50:00,2.9985,2.9990,2.9965,2.9965,31
2010-06-25,10:55:00,2.9960,2.9980,2.9945,2.9980,10
2010-06-25,11:00:00,2.9965,2.9970,2.9950,2.9950,23
2010-06-25,11:05:00,2.9950,2.9970,2.9950,2.9970,3
2010-06-25,11:10:00,2.9960,2.9975,2.9960,2.9975,3
2010-06-25,11:15:00,2.9960,2.9960,2.9910,2.9910,37
2010-06-25,11:20:00,2.9925,2.9930,2.9870,2.9870,67
2010-06-25,11:25:00,2.9860,2.9860,2.9820,2.9825,68
2010-06-25,11:30:00,2.9835,2.9860,2.9835,2.9860,17
2010-06-25,11:35:00,2.9865,2.9865,2.9850,2.9850,3
2010-06-25,11:40:00,2.9875,2.9875,2.9875,2.9875,3
2010-06-25,11:45:00,2.9860,2.9865,2.9760,2.9785,71
2010-06-25,11:50:00,2.9800,2.9805,2.9780,2.9805,3
2010-06-25,11:55:00,2.9800,2.9810,2.9800,2.9805,3
2010-06-25,12:00:00,2.9800,2.9805,2.9795,2.9805,14
2010-06-25,12:05:00,2.9815,2.9820,2.9795,2.9815,29
2010-06-25,12:10:00,2.9820,2.9825,2.9800,2.9815,43
2010-06-25,12:15:00,2.9845,2.9850,2.9845,2.9845,5
2010-06-25,12:20:00,2.9815,2.9825,2.9810,2.9820,8
2010-06-25,12:25:00,2.9820,2.9820,2.9810,2.9810,7
2010-06-25,12:30:00,2.9805,2.9805,2.9770,2.9775,62
2010-06-25,12:35:00,2.9780,2.9780,2.9755,2.9755,31
2010-06-25,12:40:00,2.9750,2.9750,2.9715,2.9750,77
2010-06-25,12:45:00,2.9750,2.9760,2.9745,2.9755,35
2010-06-25,12:50:00,2.9760,2.9775,2.9750,2.9750,9
2010-06-25,12:55:00,2.9750,2.9770,2.9745,2.9770,23
2010-06-25,13:00:00,2.9775,2.9780,2.9770,2.9780,43
2010-06-25,13:05:00,2.9780,2.9805,2.9760,2.9765,29
2010-06-25,13:10:00,2.9765,2.9780,2.9765,2.9775,13
2010-06-25,13:15:00,2.9785,2.9785,2.9765,2.9765,12
2010-06-25,13:20:00,2.9765,2.9780,2.9765,2.9775,17
2010-06-25,13:25:00,2.9770,2.9780,2.9770,2.9780,6
2010-06-25,13:30:00,2.9785,2.9815,2.9770,2.9810,57
2010-06-25,13:35:00,2.9805,2.9805,2.9790,2.9790,4
2010-06-25,13:40:00,2.9790,2.9790,2.9735,2.9785,33
2010-06-25,13:45:00,2.9770,2.9785,2.9750,2.9750,17
2010-06-25,13:50:00,2.9755,2.9765,2.9730,2.9755,46
2010-06-25,13:55:00,2.9755,2.9815,2.9755,2.9800,55
2010-06-25,14:00:00,2.9800,2.9810,2.9770,2.9800,67
2010-06-25,14:05:00,2.9790,2.9820,2.9790,2.9795,36
2010-06-25,14:10:00,2.9780,2.9800,2.9775,2.9775,21
2010-06-25,14:15:00,2.9770,2.9775,2.9755,2.9760,45
2010-06-25,14:20:00,2.9770,2.9815,2.9770,2.9815,97
2010-06-25,14:25:00,2.9825,2.9825,2.9800,2.9805,19
2010-06-25,14:30:00,2.9820,2.9825,2.9800,2.9800,21
2010-06-25,14:35:00,2.9800,2.9800,2.9770,2.9795,50
2010-06-25,14:40:00,2.9790,2.9805,2.9785,2.9805,20
2010-06-25,14:45:00,2.9815,2.9860,2.9815,2.9855,28
2010-06-25,14:50:00,2.9855,2.9855,2.9830,2.9845,54
2010-06-25,14:55:00,2.9845,2.9870,2.9830,2.9865,50
2010-06-25,15:00:00,2.9855,2.9890,2.9850,2.9875,44
2010-06-25,15:05:00,2.9870,2.9885,2.9860,2.9880,19
2010-06-25,15:10:00,2.9865,2.9865,2.9795,2.9845,88
2010-06-25,15:15:00,2.9845,2.9855,2.9810,2.9850,49
2010-06-25,15:20:00,2.9845,2.9865,2.9840,2.9865,18
2010-06-25,15:25:00,2.9865,2.9910,2.9865,2.9900,50
2010-06-25,15:30:00,2.9910,2.9930,2.9910,2.9920,41
2010-06-25,15:35:00,2.9915,2.9920,2.9880,2.9920,39
2010-06-25,15:40:00,2.9910,2.9925,2.9900,2.9900,43
2010-06-25,15:45:00,2.9895,2.9930,2.9895,2.9920,38
2010-06-25,15:50:00,2.9920,2.9920,2.9875,2.9880,38
2010-06-25,15:55:00,2.9875,2.9915,2.9875,2.9915,16
2010-06-25,16:00:00,2.9905,2.9920,2.9895,2.9910,14
2010-06-25,16:05:00,2.9905,2.9915,2.9890,2.9890,7
2010-06-25,16:10:00,2.9885,2.9885,2.9795,2.9830,79
2010-06-25,16:15:00,2.9810,2.9830,2.9800,2.9810,22
2010-06-25,16:20:00,2.9800,2.9815,2.9790,2.9790,12
2010-06-25,16:25:00,2.9795,2.9815,2.9780,2.9815,45
2010-06-25,16:30:00,2.9795,2.9800,2.9790,2.9790,10
2010-06-25,16:35:00,2.9790,2.9790,2.9740,2.9750,94
2010-06-25,16:40:00,2.9750,2.9770,2.9745,2.9770,27
2010-06-25,16:45:00,2.9760,2.9790,2.9755,2.9780,90
2010-06-25,16:50:00,2.9780,2.9780,2.9745,2.9760,38
2010-06-25,16:55:00,2.9770,2.9770,2.9735,2.9735,89
2010-06-25,17:00:00,2.9725,2.9725,2.9680,2.9705,186
2010-06-25,17:05:00,2.9710,2.9715,2.9690,2.9710,54
2010-06-25,17:10:00,2.9720,2.9725,2.9710,2.9710,46
2010-06-25,17:15:00,2.9705,2.9750,2.9705,2.9750,34
2010-06-25,17:20:00,2.9760,2.9770,2.9730,2.9740,16
2010-06-25,17:25:00,2.9750,2.9760,2.9750,2.9760,16
2010-06-25,17:30:00,2.9755,2.9760,2.9745,2.9750,29
2010-06-25,17:35:00,2.9745,2.9770,2.9730,2.9770,79
2010-06-25,17:40:00,2.9755,2.9775,2.9745,2.9775,33
2010-06-25,17:45:00,2.9775,2.9790,2.9740,2.9750,38
2010-06-25,17:50:00,2.9740,2.9765,2.9740,2.9760,35
2010-06-25,17:55:00,2.9760,2.9765,2.9760,2.9765,3
2010-06-25,18:00:00,2.9770,2.9785,2.9770,2.9770,22
2010-06-25,18:05:00,2.9765,2.9765,2.9760,2.9765,10
2010-06-25,18:10:00,2.9750,2.9765,2.9750,2.9765,20
2010-06-25,18:15:00,2.9770,2.9800,2.9770,2.9770,17
2010-06-25,18:20:00,2.9780,2.9790,2.9780,2.9790,16
2010-06-25,18:25:00,2.9790,2.9795,2.9785,2.9795,30
2010-06-25,18:30:00,2.9795,2.9865,2.9795,2.9860,71
2010-06-25,18:35:00,2.9860,2.9865,2.9840,2.9860,47
2010-06-25,18:40:00,2.9860,2.9875,2.9860,2.9865,18
2010-06-25,18:45:00,2.9865,2.9875,2.9860,2.9865,30
2010-06-25,18:50:00,2.9865,2.9870,2.9855,2.9855,17
2010-06-25,18:55:00,2.9845,2.9850,2.9835,2.9840,23
2010-06-25,19:00:00,2.9845,2.9850,2.9805,2.9805,38
2010-06-25,19:05:00,2.9815,2.9830,2.9785,2.9830,33
2010-06-25,19:10:00,2.9840,2.9945,2.9840,2.9910,181
2010-06-25,19:15:00,2.9910,2.9920,2.9895,2.9895,27
2010-06-25,19:20:00,2.9900,2.9920,2.9885,2.9920,81
2010-06-25,19:25:00,2.9920,2.9920,2.9905,2.9910,24
2010-06-25,19:30:00,2.9910,2.9915,2.9850,2.9885,90
2010-06-25,19:35:00,2.9890,2.9910,2.9890,2.9890,33
2010-06-25,19:40:00,2.9890,2.9970,2.9890,2.9970,68
2010-06-25,19:45:00,2.9970,2.9980,2.9945,2.9955,35
2010-06-25,19:50:00,2.9970,2.9990,2.9955,2.9955,43
2010-06-25,19:55:00,2.9965,3.0020,2.9960,3.0015,73
2010-06-25,20:00:00,3.0010,3.0010,2.9980,2.9990,31
2010-06-25,20:05:00,2.9985,2.9995,2.9965,2.9980,80
2010-06-25,20:10:00,2.9980,3.0025,2.9960,2.9995,370
2010-06-25,20:15:00,3.0005,3.0025,2.9980,3.0025,114
2010-06-25,20:20:00,3.0020,3.0070,3.0020,3.0060,213
2010-06-25,20:25:00,3.0055,3.0060,3.0020,3.0025,56
2010-06-25,20:30:00,3.0025,3.0025,2.9950,2.9955,271
2010-06-25,20:35:00,2.9960,2.9995,2.9930,2.9975,235
2010-06-25,20:40:00,2.9970,2.9985,2.9920,2.9935,208
2010-06-25,20:45:00,2.9940,3.0010,2.9930,2.9995,154
2010-06-25,20:50:00,3.0000,3.0030,2.9980,2.9990,148
2010-06-25,20:55:00,2.9985,2.9990,2.9930,2.9975,89
2010-06-25,21:00:00,2.9970,3.0025,2.9960,3.0015,69
2010-06-25,21:05:00,3.0025,3.0050,3.0000,3.0025,172
2010-06-25,21:10:00,3.0025,3.0070,3.0015,3.0070,183
2010-06-25,21:15:00,3.0065,3.0085,3.0040,3.0040,155
2010-06-25,21:20:00,3.0045,3.0050,3.0030,3.0040,111
2010-06-25,21:25:00,3.0040,3.0045,3.0030,3.0045,53
2010-06-25,21:30:00,3.0040,3.0055,2.9945,2.9970,272
2010-06-25,21:35:00,2.9965,2.9965,2.9830,2.9930,584
2010-06-25,21:40:00,2.9930,3.0010,2.9905,2.9910,496
2010-06-25,21:45:00,2.9930,2.9960,2.9895,2.9960,242
2010-06-25,21:50:00,2.9955,2.9955,2.9855,2.9895,216
2010-06-25,21:55:00,2.9890,2.9960,2.9890,2.9940,304
2010-06-25,22:00:00,2.9930,2.9990,2.9930,2.9965,161
2010-06-25,22:05:00,2.9955,3.0050,2.9955,3.0005,310
2010-06-25,22:10:00,3.0015,3.0035,2.9975,3.0000,189
2010-06-25,22:15:00,3.0010,3.0025,2.9970,2.9980,140
2010-06-25,22:20:00,2.9985,2.9990,2.9900,2.9930,260
2010-06-25,22:25:00,2.9930,3.0005,2.9930,2.9980,243
2010-06-25,22:30:00,2.9975,2.9995,2.9935,2.9955,181
2010-06-25,22:35:00,2.9955,2.9965,2.9870,2.9895,236
2010-06-25,22:40:00,2.9890,2.9930,2.9875,2.9930,142
2010-06-25,22:45:00,2.9930,2.9970,2.9930,2.9950,132
2010-06-25,22:50:00,2.9950,2.9960,2.9870,2.9880,132
2010-06-25,22:55:00,2.9885,2.9925,2.9870,2.9900,121
2010-06-25,23:00:00,2.9905,2.9935,2.9900,2.9935,76
2010-06-25,23:05:00,2.9930,2.9995,2.9930,2.9995,158
2010-06-25,23:10:00,2.9990,3.0055,2.9990,3.0050,330
2010-06-25,23:15:00,3.0045,3.0230,3.0015,3.0230,590
2010-06-25,23:20:00,3.0230,3.0235,3.0160,3.0180,510
2010-06-25,23:25:00,3.0180,3.0325,3.0155,3.0300,767
2010-06-25,23:30:00,3.0300,3.0360,3.0300,3.0350,844
2010-06-25,23:35:00,3.0350,3.0480,3.0325,3.0480,1054
2010-06-25,23:40:00,3.0475,3.0545,3.0460,3.0490,981
2010-06-25,23:45:00,3.0495,3.0625,3.0490,3.0625,834
2010-06-25,23:50:00,3.0625,3.0700,3.0615,3.0625,903
2010-06-25,23:55:00,3.0630,3.0630,3.0570,3.0580,660
2010-06-26,00:00:00,3.0585,3.0645,3.0585,3.0625,394
2010-06-26,00:05:00,3.0625,3.0650,3.0570,3.0610,203
2010-06-26,00:10:00,3.0620,3.0680,3.0600,3.0665,259
2010-06-26,00:15:00,3.0650,3.0815,3.0610,3.0815,541
2010-06-26,00:20:00,3.0820,3.0825,3.0730,3.0780,335
2010-06-26,00:25:00,3.0775,3.0780,3.0730,3.0745,228
2010-06-26,00:30:00,3.0745,3.0870,3.0745,3.0860,347
2010-06-26,00:35:00,3.0875,3.0895,3.0865,3.0875,496
2010-06-26,00:40:00,3.0870,3.0950,3.0870,3.0920,685
2010-06-26,00:45:00,3.0925,3.0965,3.0920,3.0955,522
2010-06-26,00:50:00,3.0955,3.0995,3.0930,3.0990,572
2010-06-26,00:55:00,3.0990,3.0990,3.0930,3.0950,558
2010-06-26,01:00:00,3.0950,3.0950,3.0905,3.0905,336
2010-06-26,01:05:00,3.0915,3.0930,3.0900,3.0925,214
2010-06-26,01:10:00,3.0920,3.0935,3.0890,3.0895,107
2010-06-26,01:15:00,3.0900,3.0930,3.0890,3.0910,90
2010-06-26,01:20:00,3.0910,3.0955,3.0905,3.0925,36
2010-06-26,01:25:00,3.0920,3.0955,3.0920,3.0955,91
2010-06-26,01:30:00,3.0945,3.0990,3.0940,3.0990,87
2010-06-26,01:35:00,3.0990,3.1035,3.0990,3.1005,172
2010-06-26,01:40:00,3.1000,3.1010,3.0990,3.0990,64
2010-06-26,01:45:00,3.0980,3.1000,3.0975,3.1000,53
2010-06-26,01:50:00,3.0985,3.0990,3.0945,3.0950,90
2010-06-26,01:55:00,3.0960,3.1005,3.0935,3.1005,118
2010-06-26,02:00:00,3.1000,3.1005,3.0950,3.0950,69
2010-06-26,02:05:00,3.0945,3.0955,3.0940,3.0945,15
2010-06-26,02:10:00,3.0940,3.0970,3.0935,3.0945,88
2010-06-26,02:15:00,3.0925,3.0925,3.0775,3.0800,156
2010-06-26,02:20:00,3.0805,3.0835,3.0775,3.0810,53
2010-06-26,02:25:00,3.0805,3.0845,3.0805,3.0830,47
2010-06-26,02:30:00,3.0825,3.0885,3.0825,3.0845,33
2010-06-26,02:35:00,3.0825,3.0840,3.0795,3.0800,20
2010-06-26,02:40:00,3.0805,3.0845,3.0785,3.0820,11
2010-06-26,02:45:00,3.0820,3.0825,3.0820,3.0825,11
2010-06-26,02:50:00,3.0825,3.0900,3.0825,3.0890,15
2010-06-26,02:55:00,3.0835,3.0850,3.0820,3.0820,13
2010-06-26,03:00:00,3.0820,3.0830,3.0805,3.0805,14
2010-06-26,03:05:00,3.0805,3.0805,3.0780,3.0795,9
2010-06-26,03:10:00,3.0800,3.0815,3.0795,3.0815,3
2010-06-26,03:15:00,3.0800,3.0800,3.0770,3.0770,7
2010-06-26,03:20:00,3.0770,3.0770,3.0760,3.0760,20
2010-06-26,03:25:00,3.0760,3.0785,3.0760,3.0765,29
2010-06-26,03:30:00,3.0760,3.0955,3.0760,3.0845,18
2010-06-26,03:35:00,3.0845,3.0890,3.0845,3.0890,19
2010-06-26,03:40:00,3.0890,3.0890,3.0830,3.0830,31
2010-06-26,03:45:00,3.0815,3.0845,3.0805,3.0805,24
2010-06-26,03:50:00,3.0815,3.0845,3.0800,3.0845,26
2010-06-26,03:55:00,3.0825,3.0870,3.0805,3.0865,19
2010-06-26,04:00:00,3.0850,3.0855,3.0825,3.0825,7
2010-06-26,04:05:00,3.0840,3.0880,3.0840,3.0880,2
2010-06-26,04:10:00,3.0850,3.0855,3.0850,3.0850,7
2010-06-26,04:15:00,3.0885,3.0885,3.0885,3.0885,3
2010-06-26,04:20:00,3.0895,3.0895,3.0895,3.0895,2
2010-06-26,04:25:00,3.0880,3.0880,3.0835,3.0840,16
2010-06-26,04:30:00,3.0835,3.0880,3.0835,3.0880,6
2010-06-26,04:35:00,3.0880,3.0880,3.0840,3.0840,2
2010-06-26,04:40:00,3.0885,3.0955,3.0875,3.0875,4
2010-06-26,04:45:00,3.0900,3.0905,3.0900,3.0905,2
2010-06-26,04:55:00,3.0890,3.0890,3.0890,3.0890,1
2010-06-26,05:00:00,3.0895,3.0895,3.0895,3.0895,1
2010-06-26,05:05:00,3.0890,3.0890,3.0885,3.0885,7
2010-06-26,05:10:00,3.0880,3.0880,3.0875,3.0875,5
2010-06-26,05:15:00,3.0955,3.0955,3.0955,3.0955,1
2010-06-28,06:00:00,3.0755,3.0760,3.0700,3.0745,21
2010-06-28,06:05:00,3.0730,3.0745,3.0725,3.0745,12
2010-06-28,06:10:00,3.0720,3.0745,3.0715,3.0745,4
2010-06-28,06:25:00,3.0745,3.0765,3.0745,3.0765,3
2010-06-28,06:35:00,3.0745,3.0745,3.0745,3.0745,1
2010-06-28,06:40:00,3.0760,3.0770,3.0760,3.0770,2
2010-06-28,06:45:00,3.0775,3.0775,3.0770,3.0770,4
2010-06-28,06:50:00,3.0840,3.0840,3.0840,3.0840,1
2010-06-28,07:00:00,3.0820,3.0820,3.0820,3.0820,1
2010-06-28,07:05:00,3.0785,3.0785,3.0785,3.0785,2
2010-06-28,07:40:00,3.0880,3.0880,3.0880,3.0880,1
2010-06-28,07:45:00,3.0880,3.0880,3.0880,3.0880,1
2010-06-28,08:00:00,3.0930,3.0930,3.0790,3.0810,8
2010-06-28,08:05:00,3.0790,3.0800,3.0770,3.0770,14
2010-06-28,08:10:00,3.0770,3.0775,3.0760,3.0760,6
2010-06-28,08:20:00,3.0780,3.0780,3.0705,3.0710,39
2010-06-28,08:25:00,3.0725,3.0740,3.0720,3.0735,5
2010-06-28,08:30:00,3.0710,3.0735,3.0690,3.0700,27
2010-06-28,08:35:00,3.0715,3.0745,3.0715,3.0745,18
2010-06-28,08:40:00,3.0775,3.0775,3.0745,3.0745,8
2010-06-28,08:45:00,3.0725,3.0735,3.0720,3.0730,8
2010-06-28,08:50:00,3.0730,3.0730,3.0720,3.0730,6
2010-06-28,08:55:00,3.0720,3.0735,3.0650,3.0650,30
2010-06-28,09:00:00,3.0655,3.0670,3.0620,3.0640,41
2010-06-28,09:05:00,3.0630,3.0650,3.0605,3.0610,83
2010-06-28,09:10:00,3.0600,3.0610,3.0580,3.0585,102
2010-06-28,09:15:00,3.0590,3.0620,3.0570,3.0570,88
2010-06-28,09:20:00,3.0565,3.0590,3.0530,3.0545,63
2010-06-28,09:25:00,3.0545,3.0555,3.0525,3.0550,66
2010-06-28,09:30:00,3.0550,3.0580,3.0530,3.0535,45
2010-06-28,09:35:00,3.0555,3.0600,3.0550,3.0580,17
2010-06-28,09:40:00,3.0600,3.0745,3.0600,3.0720,112
2010-06-28,09:45:00,3.0735,3.0735,3.0680,3.0680,25
2010-06-28,09:50:00,3.0665,3.0665,3.0640,3.0640,10
2010-06-28,09:55:00,3.0640,3.0640,3.0615,3.0615,15
2010-06-28,10:00:00,3.0610,3.0660,3.0600,3.0660,13
2010-06-28,10:05:00,3.0680,3.0685,3.0680,3.0680,3
2010-06-28,10:10:00,3.0675,3.0680,3.0650,3.0650,4
2010-06-28,10:15:00,3.0675,3.0675,3.0675,3.0675,2
2010-06-28,10:20:00,3.0675,3.0710,3.0675,3.0710,9
2010-06-28,10:25:00,3.0685,3.0715,3.0685,3.0715,15
2010-06-28,10:30:00,3.0720,3.0720,3.0670,3.0670,7
2010-06-28,10:35:00,3.0685,3.0690,3.0685,3.0690,2
2010-06-28,10:40:00,3.0690,3.0690,3.0690,3.0690,1
2010-06-28,10:45:00,3.0725,3.0800,3.0725,3.0800,16
2010-06-28,10:50:00,3.0750,3.0750,3.0750,3.0750,1
2010-06-28,10:55:00,3.0710,3.0710,3.0660,3.0660,18
2010-06-28,11:00:00,3.0640,3.0640,3.0590,3.0590,4
2010-06-28,11:05:00,3.0650,3.0670,3.0640,3.0670,12
2010-06-28,11:10:00,3.0655,3.0655,3.0645,3.0645,7
2010-06-28,11:20:00,3.0630,3.0630,3.0630,3.0630,1
2010-06-28,11:25:00,3.0605,3.0605,3.0555,3.0590,19
2010-06-28,11:30:00,3.0570,3.0575,3.0560,3.0560,9
2010-06-28,11:35:00,3.0555,3.0555,3.0530,3.0530,19
2010-06-28,11:45:00,3.0570,3.0570,3.0570,3.0570,1
2010-06-28,11:50:00,3.0575,3.0575,3.0560,3.0560,3
2010-06-28,11:55:00,3.0595,3.0595,3.0590,3.0590,2
2010-06-28,12:00:00,3.0560,3.0560,3.0560,3.0560,2
2010-06-28,12:05:00,3.0575,3.0575,3.0575,3.0575,2
2010-06-28,12:10:00,3.0580,3.0580,3.0580,3.0580,1
2010-06-28,12:15:00,3.0590,3.0590,3.0590,3.0590,1
2010-06-28,12:20:00,3.0620,3.0620,3.0620,3.0620,2
2010-06-28,12:30:00,3.0620,3.0665,3.0590,3.0635,65
2010-06-28,12:35:00,3.0635,3.0680,3.0635,3.0670,31
2010-06-28,12:40:00,3.0670,3.0690,3.0670,3.0690,23
2010-06-28,12:45:00,3.0690,3.0700,3.0680,3.0685,17
2010-06-28,12:50:00,3.0685,3.0755,3.0685,3.0735,25
2010-06-28,12:55:00,3.0745,3.0745,3.0725,3.0730,7
2010-06-28,13:00:00,3.0735,3.0745,3.0735,3.0745,22
2010-06-28,13:05:00,3.0740,3.0740,3.0685,3.0685,16
2010-06-28,13:10:00,3.0680,3.0690,3.0675,3.0690,6
2010-06-28,13:15:00,3.0705,3.0715,3.0705,3.0710,6
2010-06-28,13:20:00,3.0725,3.0740,3.0720,3.0735,16
2010-06-28,13:25:00,3.0735,3.0755,3.0730,3.0735,37
2010-06-28,13:30:00,3.0720,3.0745,3.0710,3.0710,12
2010-06-28,13:35:00,3.0710,3.0715,3.0690,3.0700,23
2010-06-28,13:40:00,3.0680,3.0690,3.0650,3.0650,43
2010-06-28,13:45:00,3.0645,3.0670,3.0645,3.0665,15
2010-06-28,13:50:00,3.0655,3.0705,3.0655,3.0705,20
2010-06-28,13:55:00,3.0700,3.0735,3.0680,3.0725,57
2010-06-28,14:00:00,3.0690,3.0710,3.0670,3.0685,13
2010-06-28,14:05:00,3.0675,3.0675,3.0655,3.0655,8
2010-06-28,14:10:00,3.0660,3.0670,3.0650,3.0660,46
2010-06-28,14:15:00,3.0660,3.0660,3.0625,3.0635,44
2010-06-28,14:20:00,3.0645,3.0645,3.0580,3.0580,60
2010-06-28,14:25:00,3.0595,3.0625,3.0595,3.0610,16
2010-06-28,14:30:00,3.0620,3.0630,3.0605,3.0630,11
2010-06-28,14:35:00,3.0650,3.0655,3.0630,3.0645,12
2010-06-28,14:40:00,3.0655,3.0690,3.0655,3.0690,7
2010-06-28,14:45:00,3.0695,3.0695,3.0675,3.0675,7
2010-06-28,14:50:00,3.0665,3.0670,3.0660,3.0660,14
2010-06-28,14:55:00,3.0670,3.0670,3.0635,3.0645,12
2010-06-28,15:00:00,3.0660,3.0670,3.0640,3.0640,75
2010-06-28,15:05:00,3.0640,3.0655,3.0630,3.0650,79
2010-06-28,15:10:00,3.0650,3.0720,3.0650,3.0705,63
2010-06-28,15:15:00,3.0720,3.0720,3.0635,3.0650,50
2010-06-28,15:20:00,3.0650,3.0665,3.0635,3.0635,59
2010-06-28,15:25:00,3.0630,3.0640,3.0600,3.0615,60
2010-06-28,15:30:00,3.0610,3.0635,3.0605,3.0620,45
2010-06-28,15:35:00,3.0605,3.0615,3.0595,3.0610,43
2010-06-28,15:40:00,3.0605,3.0645,3.0605,3.0645,14
2010-06-28,15:45:00,3.0645,3.0650,3.0600,3.0605,32
2010-06-28,15:50:00,3.0635,3.0645,3.0615,3.0645,18
2010-06-28,15:55:00,3.0635,3.0635,3.0620,3.0620,3
2010-06-28,16:00:00,3.0600,3.0610,3.0575,3.0575,35
2010-06-28,16:05:00,3.0580,3.0640,3.0580,3.0620,31
2010-06-28,16:10:00,3.0650,3.0665,3.0650,3.0665,13
2010-06-28,16:15:00,3.0665,3.0665,3.0645,3.0645,21
2010-06-28,16:20:00,3.0650,3.0685,3.0640,3.0640,18
2010-06-28,16:25:00,3.0660,3.0670,3.0655,3.0670,10
2010-06-28,16:30:00,3.0680,3.0695,3.0675,3.0685,32
2010-06-28,16:35:00,3.0690,3.0780,3.0680,3.0780,124
2010-06-28,16:40:00,3.0780,3.0840,3.0780,3.0820,75
2010-06-28,16:45:00,3.0800,3.0875,3.0790,3.0870,74
2010-06-28,16:50:00,3.0880,3.0925,3.0870,3.0915,54
2010-06-28,16:55:00,3.0915,3.0995,3.0910,3.0975,205
2010-06-28,17:00:00,3.0975,3.0980,3.0895,3.0915,91
2010-06-28,17:05:00,3.0915,3.0975,3.0910,3.0975,54
2010-06-28,17:10:00,3.0975,3.0995,3.0935,3.0935,76
2010-06-28,17:15:00,3.0935,3.0970,3.0930,3.0940,46
2010-06-28,17:20:00,3.0935,3.0935,3.0900,3.0915,31
2010-06-28,17:25:00,3.0900,3.0900,3.0900,3.0900,2
2010-06-28,17:30:00,3.0895,3.0930,3.0870,3.0870,43
2010-06-28,17:35:00,3.0870,3.0895,3.0845,3.0895,50
2010-06-28,17:40:00,3.0885,3.0885,3.0850,3.0850,24
2010-06-28,17:45:00,3.0840,3.0865,3.0840,3.0865,6
2010-06-28,17:50:00,3.0860,3.0875,3.0850,3.0875,7
2010-06-28,17:55:00,3.0880,3.0890,3.0865,3.0885,10
2010-06-28,18:00:00,3.0875,3.0920,3.0875,3.0915,32
2010-06-28,18:05:00,3.0920,3.0960,3.0915,3.0915,34
2010-06-28,18:10:00,3.0915,3.0915,3.0865,3.0880,22
2010-06-28,18:15:00,3.0900,3.0900,3.0855,3.0870,51
2010-06-28,18:20:00,3.0870,3.0890,3.0865,3.0890,49
2010-06-28,18:25:00,3.0885,3.0885,3.0840,3.0840,21
2010-06-28,18:30:00,3.0850,3.0850,3.0840,3.0840,15
2010-06-28,18:35:00,3.0840,3.0865,3.0835,3.0865,29
2010-06-28,18:40:00,3.0835,3.0845,3.0825,3.0825,7
2010-06-28,18:45:00,3.0845,3.0860,3.0840,3.0845,25
2010-06-28,18:50:00,3.0840,3.0840,3.0825,3.0825,28
2010-06-28,18:55:00,3.0835,3.0840,3.0820,3.0825,19
2010-06-28,19:00:00,3.0825,3.0840,3.0825,3.0835,15
2010-06-28,19:05:00,3.0845,3.0885,3.0830,3.0885,23
2010-06-28,19:10:00,3.0890,3.0890,3.0870,3.0890,13
2010-06-28,19:15:00,3.0895,3.0950,3.0885,3.0945,69
2010-06-28,19:20:00,3.0935,3.0945,3.0925,3.0935,13
2010-06-28,19:25:00,3.0930,3.0940,3.0885,3.0895,50
2010-06-28,19:30:00,3.0875,3.0890,3.0830,3.0845,52
2010-06-28,19:35:00,3.0850,3.0875,3.0830,3.0870,34
2010-06-28,19:40:00,3.0865,3.0875,3.0830,3.0830,65
2010-06-28,19:45:00,3.0840,3.0855,3.0820,3.0840,38
2010-06-28,19:50:00,3.0855,3.0860,3.0855,3.0855,5
2010-06-28,19:55:00,3.0850,3.0905,3.0850,3.0885,9
2010-06-28,20:00:00,3.0905,3.0915,3.0870,3.0885,17
2010-06-28,20:05:00,3.0885,3.0890,3.0860,3.0890,8
2010-06-28,20:10:00,3.0880,3.0895,3.0835,3.0835,159
2010-06-28,20:15:00,3.0825,3.0855,3.0810,3.0825,63
2010-06-28,20:20:00,3.0825,3.0845,3.0775,3.0785,51
2010-06-28,20:25:00,3.0785,3.0815,3.0780,3.0815,30
2010-06-28,20:30:00,3.0830,3.0870,3.0815,3.0825,49
2010-06-28,20:35:00,3.0830,3.0885,3.0810,3.0885,109
2010-06-28,20:40:00,3.0875,3.0875,3.0790,3.0810,58
2010-06-28,20:45:00,3.0800,3.0800,3.0700,3.0705,84
2010-06-28,20:50:00,3.0705,3.0785,3.0705,3.0765,95
2010-06-28,20:55:00,3.0760,3.0790,3.0760,3.0775,22
2010-06-28,21:00:00,3.0770,3.0850,3.0745,3.0830,105
2010-06-28,21:05:00,3.0840,3.0850,3.0785,3.0790,46
2010-06-28,21:10:00,3.0780,3.0825,3.0765,3.0825,44
2010-06-28,21:15:00,3.0825,3.0830,3.0780,3.0800,24
2010-06-28,21:20:00,3.0815,3.0830,3.0810,3.0815,18
2010-06-28,21:25:00,3.0810,3.0810,3.0770,3.0790,18
2010-06-28,21:30:00,3.0790,3.0820,3.0760,3.0770,78
2010-06-28,21:35:00,3.0775,3.0805,3.0725,3.0745,90
2010-06-28,21:40:00,3.0755,3.0785,3.0725,3.0775,80
2010-06-28,21:45:00,3.0780,3.0780,3.0735,3.0770,75
2010-06-28,21:50:00,3.0770,3.0800,3.0770,3.0770,32
2010-06-28,21:55:00,3.0760,3.0780,3.0735,3.0780,45
2010-06-28,22:00:00,3.0770,3.0825,3.0755,3.0825,64
2010-06-28,22:05:00,3.0825,3.0880,3.0825,3.0860,83
2010-06-28,22:10:00,3.0865,3.0915,3.0855,3.0915,140
2010-06-28,22:15:00,3.0930,3.1010,3.0930,3.0980,165
2010-06-28,22:20:00,3.0975,3.0985,3.0925,3.0975,96
2010-06-28,22:25:00,3.0970,3.1060,3.0965,3.1015,164
2010-06-28,22:30:00,3.1005,3.1015,3.0955,3.0970,116
2010-06-28,22:35:00,3.0965,3.0965,3.0895,3.0900,151
2010-06-28,22:40:00,3.0890,3.0965,3.0870,3.0960,132
2010-06-28,22:45:00,3.0940,3.0945,3.0885,3.0895,118
2010-06-28,22:50:00,3.0895,3.0915,3.0885,3.0915,43
2010-06-28,22:55:00,3.0915,3.1000,3.0915,3.0990,119
2010-06-28,23:00:00,3.0985,3.1020,3.0960,3.1015,112
2010-06-28,23:05:00,3.1015,3.1045,3.0980,3.0995,123
2010-06-28,23:10:00,3.0995,3.1035,3.0995,3.1015,103
2010-06-28,23:15:00,3.1025,3.1040,3.0970,3.0970,30
2010-06-28,23:20:00,3.0970,3.0975,3.0900,3.0925,79
2010-06-28,23:25:00,3.0925,3.1005,3.0925,3.0965,42
2010-06-28,23:30:00,3.0975,3.1010,3.0955,3.0995,53
2010-06-28,23:35:00,3.0975,3.1005,3.0970,3.0985,20
2010-06-28,23:40:00,3.0980,3.1005,3.0965,3.0990,31
2010-06-28,23:45:00,3.0960,3.0970,3.0925,3.0925,34
2010-06-28,23:50:00,3.0925,3.0925,3.0885,3.0900,96
2010-06-28,23:55:00,3.0910,3.0925,3.0805,3.0805,101
2010-06-29,00:00:00,3.0810,3.0820,3.0740,3.0760,128
2010-06-29,00:05:00,3.0745,3.0760,3.0670,3.0725,154
2010-06-29,00:10:00,3.0715,3.0730,3.0680,3.0705,46
2010-06-29,00:15:00,3.0700,3.0705,3.0650,3.0700,90
2010-06-29,00:20:00,3.0705,3.0735,3.0690,3.0720,43
2010-06-29,00:25:00,3.0720,3.0775,3.0715,3.0775,54
2010-06-29,00:30:00,3.0775,3.0775,3.0710,3.0720,26
2010-06-29,00:35:00,3.0725,3.0725,3.0675,3.0680,53
2010-06-29,00:40:00,3.0675,3.0680,3.0615,3.0635,65
2010-06-29,00:45:00,3.0640,3.0675,3.0580,3.0650,213
2010-06-29,00:50:00,3.0630,3.0650,3.0600,3.0620,82
2010-06-29,00:55:00,3.0620,3.0725,3.0620,3.0715,79
2010-06-29,01:00:00,3.0710,3.0710,3.0670,3.0670,97
2010-06-29,01:05:00,3.0675,3.0680,3.0635,3.0635,25
2010-06-29,01:10:00,3.0645,3.0715,3.0625,3.0670,37
2010-06-29,01:15:00,3.0680,3.0680,3.0625,3.0625,32
2010-06-29,01:20:00,3.0620,3.0660,3.0620,3.0660,13
2010-06-29,01:25:00,3.0655,3.0680,3.0640,3.0640,18
2010-06-29,01:30:00,3.0635,3.0635,3.0600,3.0605,20
2010-06-29,01:35:00,3.0615,3.0660,3.0610,3.0660,21
2010-06-29,01:40:00,3.0665,3.0675,3.0655,3.0655,31
2010-06-29,01:45:00,3.0665,3.0685,3.0655,3.0675,13
2010-06-29,01:50:00,3.0680,3.0690,3.0680,3.0680,24
2010-06-29,01:55:00,3.0685,3.0695,3.0680,3.0690,17
2010-06-29,02:00:00,3.0685,3.0685,3.0630,3.0630,5
2010-06-29,02:05:00,3.0645,3.0645,3.0645,3.0645,1
2010-06-29,02:10:00,3.0660,3.0715,3.0660,3.0715,8
2010-06-29,02:15:00,3.0720,3.0720,3.0715,3.0715,2
2010-06-29,02:20:00,3.0715,3.0715,3.0695,3.0695,5
2010-06-29,02:25:00,3.0705,3.0705,3.0705,3.0705,1
2010-06-29,02:30:00,3.0715,3.0715,3.0645,3.0645,4
2010-06-29,02:35:00,3.0650,3.0650,3.0640,3.0650,20
2010-06-29,02:40:00,3.0680,3.0680,3.0680,3.0680,1
2010-06-29,02:45:00,3.0710,3.0725,3.0710,3.0725,6
2010-06-29,02:50:00,3.0710,3.0710,3.0700,3.0700,2
2010-06-29,02:55:00,3.0705,3.0705,3.0705,3.0705,1
2010-06-29,03:00:00,3.0700,3.0710,3.0700,3.0710,2
2010-06-29,03:05:00,3.0715,3.0715,3.0715,3.0715,2
2010-06-29,03:10:00,3.0700,3.0700,3.0680,3.0680,2
2010-06-29,03:15:00,3.0685,3.0685,3.0685,3.0685,1
2010-06-29,03:20:00,3.0680,3.0685,3.0680,3.0685,2
2010-06-29,03:25:00,3.0670,3.0670,3.0670,3.0670,5
2010-06-29,03:30:00,3.0715,3.0715,3.0665,3.0665,2
2010-06-29,03:35:00,3.0650,3.0695,3.0650,3.0695,8
2010-06-29,03:40:00,3.0725,3.0730,3.0705,3.0710,4
2010-06-29,03:45:00,3.0735,3.0735,3.0735,3.0735,2
2010-06-29,03:50:00,3.0710,3.0710,3.0710,3.0710,7
2010-06-29,03:55:00,3.0705,3.0705,3.0705,3.0705,2
2010-06-29,04:00:00,3.0725,3.0735,3.0725,3.0735,2
2010-06-29,04:05:00,3.0735,3.0735,3.0735,3.0735,1
2010-06-29,04:10:00,3.0720,3.0720,3.0720,3.0720,1
2010-06-29,04:15:00,3.0725,3.0770,3.0720,3.0770,24
2010-06-29,04:20:00,3.0770,3.0770,3.0750,3.0755,5
2010-06-29,04:25:00,3.0750,3.0750,3.0720,3.0725,7
2010-06-29,04:35:00,3.0715,3.0715,3.0715,3.0715,1
2010-06-29,04:50:00,3.0735,3.0740,3.0735,3.0740,2
2010-06-29,04:55:00,3.0770,3.0775,3.0770,3.0770,7
2010-06-29,05:00:00,3.0770,3.0780,3.0745,3.0745,6
2010-06-29,05:10:00,3.0745,3.0760,3.0745,3.0760,2
2010-06-29,05:20:00,3.0715,3.0715,3.0715,3.0715,1
2010-06-29,06:00:00,3.0755,3.0755,3.0755,3.0755,1
2010-06-29,06:25:00,3.0750,3.0750,3.0750,3.0750,1
2010-06-29,07:00:00,3.0750,3.0750,3.0750,3.0750,3
2010-06-29,07:20:00,3.0785,3.0785,3.0785,3.0785,4
2010-06-29,07:45:00,3.0725,3.0725,3.0725,3.0725,1
2010-06-29,07:50:00,3.0700,3.0700,3.0700,3.0700,1
2010-06-29,08:10:00,3.0710,3.0725,3.0710,3.0725,2
2010-06-29,08:20:00,3.0735,3.0735,3.0715,3.0715,2
2010-06-29,08:25:00,3.0730,3.0730,3.0730,3.0730,1
2010-06-29,08:30:00,3.0685,3.0685,3.0600,3.0600,26
2010-06-29,08:35:00,3.0630,3.0645,3.0570,3.0645,32
2010-06-29,08:45:00,3.0640,3.0640,3.0640,3.0640,2
2010-06-29,08:50:00,3.0625,3.0625,3.0605,3.0605,3
2010-06-29,08:55:00,3.0635,3.0635,3.0560,3.0560,34
2010-06-29,09:00:00,3.0500,3.0520,3.0435,3.0495,27
2010-06-29,09:05:00,3.0505,3.0530,3.0480,3.0505,15
2010-06-29,09:10:00,3.0510,3.0510,3.0470,3.0470,7
2010-06-29,09:15:00,3.0535,3.0535,3.0520,3.0520,4
2010-06-29,09:20:00,3.0540,3.0540,3.0540,3.0540,4
2010-06-29,09:30:00,3.0525,3.0540,3.0525,3.0540,2
2010-06-29,09:35:00,3.0570,3.0575,3.0570,3.0575,3
2010-06-29,09:40:00,3.0510,3.0510,3.0510,3.0510,1
2010-06-29,09:45:00,3.0500,3.0500,3.0500,3.0500,2
2010-06-29,09:50:00,3.0510,3.0515,3.0500,3.0500,11
2010-06-29,10:00:00,3.0490,3.0490,3.0490,3.0490,3
2010-06-29,10:05:00,3.0530,3.0530,3.0530,3.0530,1
2010-06-29,10:10:00,3.0500,3.0500,3.0495,3.0495,2
2010-06-29,10:20:00,3.0525,3.0525,3.0525,3.0525,2
2010-06-29,10:25:00,3.0475,3.0490,3.0475,3.0490,2
2010-06-29,10:30:00,3.0490,3.0490,3.0490,3.0490,1
2010-06-29,10:35:00,3.0470,3.0470,3.0445,3.0450,33
2010-06-29,10:40:00,3.0455,3.0455,3.0360,3.0360,8
2010-06-29,10:45:00,3.0350,3.0370,3.0320,3.0345,32
2010-06-29,11:05:00,3.0345,3.0355,3.0320,3.0350,19
2010-06-29,11:10:00,3.0300,3.0300,3.0265,3.0265,27
2010-06-29,11:15:00,3.0250,3.0250,3.0225,3.0230,13
2010-06-29,11:25:00,3.0255,3.0255,3.0250,3.0250,4
2010-06-29,11:35:00,3.0250,3.0250,3.0250,3.0250,1
2010-06-29,11:40:00,3.0250,3.0250,3.0245,3.0245,2
2010-06-29,11:45:00,3.0245,3.0280,3.0245,3.0280,4
2010-06-29,11:55:00,3.0255,3.0255,3.0255,3.0255,1
2010-06-29,12:00:00,3.0300,3.0300,3.0300,3.0300,3
2010-06-29,12:05:00,3.0300,3.0325,3.0300,3.0310,10
2010-06-29,12:15:00,3.0295,3.0295,3.0295,3.0295,1
2010-06-29,12:20:00,3.0300,3.0300,3.0300,3.0300,3
2010-06-29,12:25:00,3.0285,3.0285,3.0285,3.0285,1
2010-06-29,12:30:00,3.0295,3.0345,3.0295,3.0315,68
2010-06-29,12:35:00,3.0320,3.0325,3.0285,3.0320,12
2010-06-29,12:40:00,3.0325,3.0330,3.0325,3.0330,3
2010-06-29,12:45:00,3.0335,3.0335,3.0290,3.0290,22
2010-06-29,12:50:00,3.0290,3.0305,3.0290,3.0305,6
2010-06-29,12:55:00,3.0295,3.0295,3.0285,3.0285,5
2010-06-29,13:00:00,3.0285,3.0285,3.0285,3.0285,2
2010-06-29,13:05:00,3.0285,3.0285,3.0220,3.0220,19
2010-06-29,13:10:00,3.0220,3.0235,3.0205,3.0210,22
2010-06-29,13:15:00,3.0230,3.0240,3.0190,3.0195,30
2010-06-29,13:20:00,3.0195,3.0195,3.0180,3.0185,10
2010-06-29,13:25:00,3.0215,3.0220,3.0215,3.0215,7
2010-06-29,13:30:00,3.0215,3.0220,3.0085,3.0085,83
2010-06-29,13:35:00,3.0085,3.0110,3.0085,3.0110,23
2010-06-29,13:40:00,3.0105,3.0130,3.0090,3.0115,39
2010-06-29,13:45:00,3.0110,3.0110,3.0075,3.0090,47
2010-06-29,13:50:00,3.0095,3.0110,3.0095,3.0110,3
2010-06-29,13:55:00,3.0135,3.0145,3.0125,3.0145,13
2010-06-29,14:00:00,3.0130,3.0130,3.0100,3.0100,27
2010-06-29,14:05:00,3.0100,3.0100,3.0065,3.0065,12
2010-06-29,14:10:00,3.0055,3.0070,3.0050,3.0050,21
2010-06-29,14:15:00,3.0040,3.0075,3.0040,3.0060,14
2010-06-29,14:20:00,3.0065,3.0065,3.0050,3.0050,10
2010-06-29,14:25:00,3.0050,3.0050,3.0000,3.0010,47
2010-06-29,14:30:00,3.0025,3.0050,3.0025,3.0045,32
2010-06-29,14:35:00,3.0050,3.0060,3.0035,3.0035,18
2010-06-29,14:40:00,3.0040,3.0040,3.0040,3.0040,2
2010-06-29,14:45:00,3.0040,3.0055,3.0030,3.0045,15
2010-06-29,14:50:00,3.0055,3.0060,3.0015,3.0015,25
2010-06-29,14:55:00,3.0040,3.0060,3.0040,3.0060,24
2010-06-29,15:00:00,3.0065,3.0085,3.0045,3.0045,34
2010-06-29,15:05:00,3.0050,3.0050,3.0015,3.0035,10
2010-06-29,15:10:00,3.0025,3.0030,2.9995,3.0000,70
2010-06-29,15:15:00,2.9990,3.0080,2.9985,3.0080,31
2010-06-29,15:20:00,3.0065,3.0065,3.0035,3.0045,16
2010-06-29,15:25:00,3.0045,3.0045,3.0005,3.0005,21
2010-06-29,15:30:00,3.0000,3.0005,2.9915,2.9930,64
2010-06-29,15:35:00,2.9940,2.9940,2.9910,2.9910,50
2010-06-29,15:40:00,2.9905,2.9905,2.9865,2.9875,41
2010-06-29,15:45:00,2.9870,2.9895,2.9845,2.9895,30
2010-06-29,15:50:00,2.9875,2.9945,2.9870,2.9935,33
2010-06-29,15:55:00,2.9950,2.9960,2.9870,2.9925,36
2010-06-29,16:00:00,2.9935,2.9945,2.9925,2.9925,6
2010-06-29,16:05:00,2.9915,2.9915,2.9910,2.9910,6
2010-06-29,16:10:00,2.9915,2.9915,2.9890,2.9890,13
2010-06-29,16:15:00,2.9870,2.9870,2.9715,2.9715,169
2010-06-29,16:20:00,2.9725,2.9780,2.9705,2.9710,77
2010-06-29,16:25:00,2.9705,2.9720,2.9685,2.9720,27
2010-06-29,16:30:00,2.9730,2.9755,2.9710,2.9755,30
2010-06-29,16:35:00,2.9760,2.9815,2.9760,2.9790,18
2010-06-29,16:40:00,2.9780,2.9780,2.9755,2.9755,9
2010-06-29,16:45:00,2.9750,2.9770,2.9745,2.9765,9
2010-06-29,16:50:00,2.9795,2.9810,2.9795,2.9810,6
2010-06-29,16:55:00,2.9830,2.9850,2.9820,2.9845,13
2010-06-29,17:00:00,2.9845,2.9860,2.9845,2.9855,17
2010-06-29,17:05:00,2.9865,2.9890,2.9865,2.9890,17
2010-06-29,17:10:00,2.9890,2.9900,2.9850,2.9850,26
2010-06-29,17:15:00,2.9845,2.9845,2.9790,2.9790,20
2010-06-29,17:20:00,2.9795,2.9815,2.9795,2.9795,5
2010-06-29,17:25:00,2.9785,2.9830,2.9785,2.9830,6
2010-06-29,17:30:00,2.9835,2.9900,2.9835,2.9880,31
2010-06-29,17:35:00,2.9895,2.9920,2.9855,2.9865,80
2010-06-29,17:40:00,2.9865,2.9890,2.9855,2.9890,11
2010-06-29,17:45:00,2.9880,2.9880,2.9875,2.9875,4
2010-06-29,17:50:00,2.9840,2.9840,2.9820,2.9825,7
2010-06-29,17:55:00,2.9820,2.9825,2.9820,2.9825,3
2010-06-29,18:00:00,2.9855,2.9855,2.9855,2.9855,1
2010-06-29,18:05:00,2.9850,2.9850,2.9845,2.9845,11
2010-06-29,18:10:00,2.9835,2.9850,2.9835,2.9835,11
2010-06-29,18:15:00,2.9850,2.9850,2.9815,2.9820,18
2010-06-29,18:20:00,2.9815,2.9825,2.9815,2.9820,5
2010-06-29,18:25:00,2.9820,2.9820,2.9800,2.9810,15
2010-06-29,18:30:00,2.9830,2.9835,2.9810,2.9830,13
2010-06-29,18:35:00,2.9845,2.9855,2.9820,2.9820,26
2010-06-29,18:40:00,2.9825,2.9845,2.9815,2.9845,11
2010-06-29,18:45:00,2.9845,2.9865,2.9845,2.9860,5
2010-06-29,18:50:00,2.9850,2.9850,2.9850,2.9850,7
2010-06-29,18:55:00,2.9850,2.9850,2.9820,2.9820,14
2010-06-29,19:00:00,2.9820,2.9835,2.9820,2.9835,7
2010-06-29,19:05:00,2.9850,2.9870,2.9850,2.9870,6
2010-06-29,19:10:00,2.9855,2.9855,2.9830,2.9835,11
2010-06-29,19:15:00,2.9835,2.9850,2.9835,2.9840,11
2010-06-29,19:20:00,2.9830,2.9850,2.9790,2.9790,30
2010-06-29,19:25:00,2.9790,2.9815,2.9770,2.9810,29
2010-06-29,19:30:00,2.9800,2.9830,2.9790,2.9830,20
2010-06-29,19:35:00,2.9820,2.9850,2.9820,2.9845,15
2010-06-29,19:45:00,2.9845,2.9845,2.9805,2.9835,10
2010-06-29,19:50:00,2.9840,2.9850,2.9830,2.9830,19
2010-06-29,19:55:00,2.9850,2.9910,2.9845,2.9910,25
2010-06-29,20:00:00,2.9910,2.9955,2.9910,2.9910,53
2010-06-29,20:05:00,2.9895,2.9905,2.9880,2.9895,14
2010-06-29,20:10:00,2.9905,2.9905,2.9800,2.9825,77
2010-06-29,20:15:00,2.9810,2.9810,2.9790,2.9800,7
2010-06-29,20:20:00,2.9775,2.9815,2.9740,2.9815,25
2010-06-29,20:25:00,2.9800,2.9825,2.9770,2.9785,48
2010-06-29,20:30:00,2.9785,2.9830,2.9785,2.9830,13
2010-06-29,20:35:00,2.9825,2.9840,2.9805,2.9805,12
2010-06-29,20:40:00,2.9805,2.9850,2.9780,2.9845,42
2010-06-29,20:45:00,2.9860,2.9885,2.9840,2.9875,28
2010-06-29,20:50:00,2.9870,2.9870,2.9855,2.9870,30
2010-06-29,20:55:00,2.9870,2.9885,2.9855,2.9860,90
2010-06-29,21:00:00,2.9875,2.9930,2.9825,2.9830,90
2010-06-29,21:05:00,2.9830,2.9845,2.9805,2.9805,26
2010-06-29,21:10:00,2.9815,2.9830,2.9805,2.9815,13
2010-06-29,21:15:00,2.9805,2.9805,2.9805,2.9805,1
2010-06-29,21:20:00,2.9810,2.9885,2.9810,2.9875,12
2010-06-29,21:25:00,2.9870,2.9870,2.9830,2.9850,30
2010-06-29,21:30:00,2.9835,2.9835,2.9780,2.9805,21
2010-06-29,21:35:00,2.9780,2.9820,2.9740,2.9745,39
2010-06-29,21:40:00,2.9750,2.9755,2.9555,2.9605,287
2010-06-29,21:45:00,2.9605,2.9640,2.9540,2.9560,145
2010-06-29,21:50:00,2.9535,2.9600,2.9510,2.9580,67
2010-06-29,21:55:00,2.9590,2.9600,2.9445,2.9525,187
2010-06-29,22:00:00,2.9510,2.9510,2.9425,2.9475,139
2010-06-29,22:05:00,2.9430,2.9525,2.9395,2.9525,147
2010-06-29,22:10:00,2.9530,2.9570,2.9490,2.9510,73
2010-06-29,22:15:00,2.9500,2.9510,2.9370,2.9420,84
2010-06-29,22:20:00,2.9420,2.9450,2.9350,2.9350,99
2010-06-29,22:25:00,2.9355,2.9370,2.9295,2.9320,181
2010-06-29,22:30:00,2.9320,2.9420,2.9320,2.9415,44
2010-06-29,22:35:00,2.9415,2.9415,2.9375,2.9380,44
2010-06-29,22:40:00,2.9375,2.9390,2.9325,2.9390,96
2010-06-29,22:45:00,2.9385,2.9385,2.9300,2.9320,79
2010-06-29,22:50:00,2.9310,2.9360,2.9260,2.9325,109
2010-06-29,22:55:00,2.9340,2.9360,2.9310,2.9340,53
2010-06-29,23:00:00,2.9340,2.9340,2.9300,2.9340,80
2010-06-29,23:05:00,2.9340,2.9365,2.9315,2.9315,82
2010-06-29,23:10:00,2.9320,2.9415,2.9320,2.9405,53
2010-06-29,23:15:00,2.9410,2.9415,2.9325,2.9360,89
2010-06-29,23:20:00,2.9370,2.9390,2.9365,2.9375,9
2010-06-29,23:25:00,2.9395,2.9420,2.9325,2.9345,16
2010-06-29,23:30:00,2.9355,2.9390,2.9355,2.9355,9
2010-06-29,23:35:00,2.9355,2.9355,2.9285,2.9310,9
2010-06-29,23:40:00,2.9295,2.9295,2.9180,2.9205,193
2010-06-29,23:45:00,2.9200,2.9245,2.9185,2.9245,57
2010-06-29,23:50:00,2.9240,2.9260,2.9220,2.9225,27
2010-06-29,23:55:00,2.9240,2.9285,2.9235,2.9260,59
2010-06-30,00:00:00,2.9270,2.9270,2.9250,2.9250,29
2010-06-30,00:05:00,2.9250,2.9270,2.9230,2.9270,28
2010-06-30,00:10:00,2.9265,2.9265,2.9230,2.9245,26
2010-06-30,00:15:00,2.9245,2.9310,2.9245,2.9305,19
2010-06-30,00:20:00,2.9295,2.9355,2.9290,2.9345,48
2010-06-30,00:25:00,2.9350,2.9350,2.9300,2.9320,25
2010-06-30,00:30:00,2.9320,2.9325,2.9270,2.9270,21
2010-06-30,00:35:00,2.9285,2.9290,2.9225,2.9230,7
2010-06-30,00:40:00,2.9240,2.9245,2.9220,2.9220,55
2010-06-30,00:45:00,2.9220,2.9275,2.9220,2.9260,15
2010-06-30,00:50:00,2.9260,2.9260,2.9180,2.9205,47
2010-06-30,00:55:00,2.9205,2.9215,2.9130,2.9200,135
2010-06-30,01:00:00,2.9210,2.9230,2.9190,2.9200,56
2010-06-30,01:05:00,2.9200,2.9210,2.9185,2.9210,35
2010-06-30,01:10:00,2.9190,2.9235,2.9190,2.9235,15
2010-06-30,01:15:00,2.9195,2.9200,2.9155,2.9155,15
2010-06-30,01:20:00,2.9175,2.9205,2.9175,2.9190,16
2010-06-30,01:25:00,2.9170,2.9185,2.9150,2.9180,14
2010-06-30,01:30:00,2.9175,2.9200,2.9170,2.9170,38
2010-06-30,01:35:00,2.9180,2.9185,2.9135,2.9170,12
2010-06-30,01:40:00,2.9155,2.9170,2.9150,2.9170,10
2010-06-30,01:45:00,2.9190,2.9215,2.9190,2.9205,52
2010-06-30,01:50:00,2.9180,2.9185,2.9180,2.9185,3
2010-06-30,01:55:00,2.9195,2.9240,2.9195,2.9215,23
2010-06-30,02:00:00,2.9220,2.9220,2.9205,2.9205,25
2010-06-30,02:05:00,2.9220,2.9265,2.9220,2.9250,13
2010-06-30,02:10:00,2.9250,2.9250,2.9220,2.9220,17
2010-06-30,02:15:00,2.9210,2.9220,2.9210,2.9210,4
2010-06-30,02:20:00,2.9205,2.9250,2.9175,2.9250,13
2010-06-30,02:25:00,2.9255,2.9255,2.9195,2.9200,45
2010-06-30,02:30:00,2.9195,2.9220,2.9195,2.9220,2
2010-06-30,02:40:00,2.9220,2.9225,2.9220,2.9225,22
2010-06-30,02:50:00,2.9225,2.9245,2.9225,2.9245,24
2010-06-30,02:55:00,2.9235,2.9235,2.9215,2.9215,7
2010-06-30,03:00:00,2.9250,2.9250,2.9250,2.9250,1
2010-06-30,03:05:00,2.9250,2.9285,2.9250,2.9275,14
2010-06-30,03:15:00,2.9270,2.9275,2.9270,2.9275,3
2010-06-30,03:20:00,2.9210,2.9210,2.9150,2.9150,4
2010-06-30,03:30:00,2.9155,2.9155,2.9155,2.9155,1
2010-06-30,03:35:00,2.9220,2.9220,2.9220,2.9220,2
2010-06-30,03:40:00,2.9220,2.9220,2.9200,2.9200,10
2010-06-30,03:45:00,2.9190,2.9190,2.9100,2.9100,9
2010-06-30,03:55:00,2.9160,2.9240,2.9160,2.9230,17
2010-06-30,04:00:00,2.9225,2.9225,2.9225,2.9225,2
2010-06-30,04:15:00,2.9155,2.9155,2.9130,2.9130,5
2010-06-30,04:20:00,2.9160,2.9160,2.9160,2.9160,1
2010-06-30,04:25:00,2.9180,2.9180,2.9180,2.9180,1
2010-06-30,04:35:00,2.9210,2.9210,2.9155,2.9155,2
2010-06-30,04:40:00,2.9170,2.9215,2.9170,2.9200,17
2010-06-30,04:55:00,2.9150,2.9200,2.9150,2.9190,12
2010-06-30,05:00:00,2.9150,2.9150,2.9150,2.9150,6
2010-06-30,05:05:00,2.9145,2.9145,2.9145,2.9145,1
2010-06-30,05:15:00,2.9155,2.9155,2.9155,2.9155,1
2010-06-30,06:00:00,2.9240,2.9240,2.9195,2.9210,8
2010-06-30,08:25:00,2.9260,2.9260,2.9260,2.9260,2
2010-06-30,08:40:00,2.9330,2.9330,2.9330,2.9330,1
2010-06-30,09:05:00,2.9200,2.9200,2.9200,2.9200,1
2010-06-30,10:10:00,2.9240,2.9240,2.9240,2.9240,2
2010-06-30,10:20:00,2.9280,2.9280,2.9280,2.9280,1
2010-06-30,10:25:00,2.9280,2.9295,2.9280,2.9295,4
2010-06-30,11:10:00,2.9290,2.9290,2.9290,2.9290,1
2010-06-30,11:15:00,2.9375,2.9375,2.9375,2.9375,25
2010-06-30,11:25:00,2.9320,2.9320,2.9320,2.9320,5
2010-06-30,12:05:00,2.9285,2.9285,2.9285,2.9285,1
2010-06-30,12:25:00,2.9310,2.9310,2.9290,2.9305,20
2010-06-30,12:30:00,2.9310,2.9310,2.9310,2.9310,2
2010-06-30,12:35:00,2.9295,2.9305,2.9295,2.9305,6
2010-06-30,12:40:00,2.9355,2.9355,2.9355,2.9355,1
2010-06-30,12:50:00,2.9370,2.9400,2.9370,2.9395,10
2010-06-30,12:55:00,2.9380,2.9380,2.9375,2.9380,5
2010-06-30,13:00:00,2.9380,2.9385,2.9350,2.9350,4
2010-06-30,13:20:00,2.9275,2.9275,2.9250,2.9265,3
2010-06-30,13:25:00,2.9265,2.9265,2.9245,2.9245,3
2010-06-30,13:30:00,2.9190,2.9190,2.9160,2.9160,5
2010-06-30,13:35:00,2.9135,2.9145,2.9130,2.9145,4
2010-06-30,13:40:00,2.9140,2.9160,2.9140,2.9160,14
2010-06-30,13:45:00,2.9165,2.9200,2.9165,2.9200,18
2010-06-30,13:50:00,2.9220,2.9220,2.9200,2.9200,9
2010-06-30,13:55:00,2.9200,2.9200,2.9200,2.9200,10
2010-06-30,14:00:00,2.9210,2.9210,2.9175,2.9175,9
2010-06-30,14:05:00,2.9200,2.9200,2.9175,2.9175,3
2010-06-30,14:10:00,2.9175,2.9175,2.9175,2.9175,1
2010-06-30,14:15:00,2.9205,2.9205,2.9200,2.9200,3
2010-06-30,14:20:00,2.9200,2.9200,2.9200,2.9200,1
2010-06-30,14:25:00,2.9180,2.9215,2.9175,2.9215,7
2010-06-30,14:30:00,2.9215,2.9215,2.9215,2.9215,2
2010-06-30,14:35:00,2.9285,2.9285,2.9285,2.9285,2
2010-06-30,14:40:00,2.9295,2.9295,2.9295,2.9295,1
2010-06-30,14:45:00,2.9340,2.9340,2.9340,2.9340,3
2010-06-30,14:50:00,2.9330,2.9350,2.9330,2.9345,8
2010-06-30,14:55:00,2.9325,2.9325,2.9310,2.9315,8
2010-06-30,15:00:00,2.9295,2.9295,2.9295,2.9295,2
2010-06-30,15:05:00,2.9275,2.9300,2.9275,2.9300,14
2010-06-30,15:10:00,2.9290,2.9320,2.9280,2.9320,19
2010-06-30,15:15:00,2.9320,2.9340,2.9300,2.9340,40
2010-06-30,15:20:00,2.9355,2.9355,2.9330,2.9330,3
2010-06-30,15:30:00,2.9315,2.9315,2.9310,2.9315,7
2010-06-30,15:35:00,2.9320,2.9370,2.9320,2.9370,13
2010-06-30,15:40:00,2.9360,2.9360,2.9355,2.9355,2
2010-06-30,15:45:00,2.9330,2.9330,2.9330,2.9330,2
2010-06-30,15:50:00,2.9340,2.9360,2.9340,2.9360,3
2010-06-30,15:55:00,2.9365,2.9380,2.9365,2.9370,11
2010-06-30,16:00:00,2.9385,2.9415,2.9385,2.9415,11
2010-06-30,16:05:00,2.9405,2.9410,2.9395,2.9410,8
2010-06-30,16:10:00,2.9410,2.9410,2.9400,2.9400,4
2010-06-30,16:20:00,2.9410,2.9415,2.9410,2.9415,2
2010-06-30,16:25:00,2.9425,2.9470,2.9425,2.9465,9
2010-06-30,16:30:00,2.9435,2.9435,2.9425,2.9425,3
2010-06-30,16:35:00,2.9425,2.9430,2.9420,2.9420,7
2010-06-30,16:40:00,2.9390,2.9390,2.9390,2.9390,1
2010-06-30,16:45:00,2.9390,2.9390,2.9365,2.9365,4
2010-06-30,16:50:00,2.9370,2.9370,2.9365,2.9365,2
2010-06-30,16:55:00,2.9385,2.9385,2.9385,2.9385,1
2010-06-30,17:00:00,2.9380,2.9430,2.9380,2.9400,5
2010-06-30,17:05:00,2.9420,2.9420,2.9375,2.9375,4
2010-06-30,17:10:00,2.9360,2.9360,2.9340,2.9345,5
2010-06-30,17:15:00,2.9335,2.9440,2.9275,2.9440,47
2010-06-30,17:20:00,2.9445,2.9520,2.9445,2.9480,16
2010-06-30,17:25:00,2.9500,2.9500,2.9470,2.9470,16
2010-06-30,17:30:00,2.9470,2.9530,2.9470,2.9525,14
2010-06-30,17:35:00,2.9525,2.9525,2.9495,2.9495,15
2010-06-30,17:40:00,2.9495,2.9520,2.9485,2.9485,14
2010-06-30,17:45:00,2.9475,2.9495,2.9470,2.9495,9
2010-06-30,17:50:00,2.9500,2.9550,2.9500,2.9550,31
2010-06-30,17:55:00,2.9540,2.9585,2.9540,2.9540,23
2010-06-30,18:00:00,2.9550,2.9570,2.9540,2.9540,5
2010-06-30,18:05:00,2.9555,2.9555,2.9550,2.9555,4
2010-06-30,18:10:00,2.9580,2.9580,2.9580,2.9580,1
2010-06-30,18:15:00,2.9560,2.9560,2.9550,2.9555,4
2010-06-30,18:20:00,2.9505,2.9505,2.9495,2.9495,3
2010-06-30,18:25:00,2.9495,2.9495,2.9470,2.9480,6
2010-06-30,18:30:00,2.9490,2.9490,2.9480,2.9480,2
2010-06-30,18:40:00,2.9485,2.9485,2.9465,2.9465,4
2010-06-30,18:50:00,2.9490,2.9500,2.9490,2.9500,2
2010-06-30,18:55:00,2.9510,2.9510,2.9510,2.9510,1
2010-06-30,19:10:00,2.9520,2.9520,2.9520,2.9520,1
2010-06-30,19:15:00,2.9460,2.9500,2.9460,2.9500,2
2010-06-30,19:25:00,2.9490,2.9490,2.9490,2.9490,6
2010-06-30,19:30:00,2.9505,2.9510,2.9495,2.9500,25
2010-06-30,19:35:00,2.9470,2.9470,2.9465,2.9465,3
2010-06-30,19:45:00,2.9500,2.9505,2.9435,2.9435,8
2010-06-30,19:50:00,2.9450,2.9450,2.9450,2.9450,1
2010-06-30,19:55:00,2.9435,2.9435,2.9435,2.9435,2
2010-06-30,20:00:00,2.9425,2.9425,2.9425,2.9425,1
2010-06-30,20:05:00,2.9405,2.9405,2.9405,2.9405,1
2010-06-30,20:10:00,2.9420,2.9440,2.9395,2.9395,3
2010-06-30,20:15:00,2.9400,2.9400,2.9230,2.9265,39
2010-06-30,20:20:00,2.9230,2.9230,2.9025,2.9025,104
2010-06-30,20:25:00,2.9015,2.9115,2.9015,2.9090,15
2010-06-30,20:30:00,2.9080,2.9125,2.9080,2.9080,11
2010-06-30,20:35:00,2.9050,2.9050,2.9015,2.9015,6
2010-06-30,20:40:00,2.9050,2.9125,2.9050,2.9125,22
2010-06-30,20:45:00,2.9140,2.9160,2.9100,2.9105,27
2010-06-30,20:50:00,2.9105,2.9105,2.9095,2.9095,5
2010-06-30,20:55:00,2.9100,2.9105,2.9025,2.9025,16
2010-06-30,21:00:00,2.9025,2.9030,2.8940,2.8940,15
2010-06-30,21:05:00,2.8925,2.8930,2.8755,2.8755,91
2010-06-30,21:10:00,2.8760,2.8760,2.8715,2.8715,43
2010-06-30,21:15:00,2.8715,2.8715,2.8575,2.8695,43
2010-06-30,21:20:00,2.8650,2.8685,2.8640,2.8675,19
2010-06-30,21:25:00,2.8665,2.8695,2.8650,2.8680,12
2010-06-30,21:30:00,2.8690,2.8755,2.8690,2.8755,14
2010-06-30,21:35:00,2.8755,2.8880,2.8755,2.8880,25
2010-06-30,21:40:00,2.8860,2.8980,2.8845,2.8945,20
2010-06-30,21:45:00,2.8955,2.9010,2.8940,2.8955,9
2010-06-30,21:50:00,2.8945,2.9030,2.8945,2.9030,14
2010-06-30,21:55:00,2.8995,2.8995,2.8920,2.8940,9
2010-06-30,22:00:00,2.8950,2.8975,2.8950,2.8975,3
2010-06-30,22:05:00,2.8980,2.8990,2.8965,2.8975,16
2010-06-30,22:10:00,2.8920,2.8980,2.8920,2.8980,7
2010-06-30,22:15:00,2.8990,2.9055,2.8990,2.9005,17
2010-06-30,22:20:00,2.8990,2.8990,2.8985,2.8985,6
2010-06-30,22:25:00,2.9040,2.9135,2.9040,2.9090,22
2010-06-30,22:40:00,2.9090,2.9090,2.8995,2.9000,18
2010-06-30,22:45:00,2.9005,2.9005,2.8975,2.9005,17
2010-06-30,22:50:00,2.9000,2.9085,2.8955,2.9085,19
2010-06-30,22:55:00,2.9080,2.9085,2.8975,2.8975,36
2010-06-30,23:00:00,2.8985,2.9045,2.8985,2.9045,5
2010-06-30,23:05:00,2.9045,2.9090,2.9045,2.9090,5
2010-06-30,23:10:00,2.9145,2.9150,2.9130,2.9150,9
2010-06-30,23:15:00,2.9170,2.9260,2.9170,2.9260,23
2010-06-30,23:20:00,2.9245,2.9265,2.9220,2.9265,32
2010-06-30,23:25:00,2.9340,2.9340,2.9260,2.9260,22
2010-06-30,23:30:00,2.9285,2.9285,2.9235,2.9235,6
2010-06-30,23:35:00,2.9210,2.9305,2.9210,2.9305,12
2010-06-30,23:40:00,2.9315,2.9360,2.9310,2.9320,9
2010-06-30,23:45:00,2.9380,2.9450,2.9380,2.9390,9
2010-06-30,23:50:00,2.9410,2.9410,2.9300,2.9305,6
2010-06-30,23:55:00,2.9355,2.9355,2.9355,2.9355,1
2010-07-01,00:00:00,2.9365,2.9365,2.9365,2.9365,1
2010-07-01,00:05:00,2.9355,2.9370,2.9355,2.9370,2
2010-07-01,00:20:00,2.9335,2.9340,2.9335,2.9340,2
2010-07-01,00:25:00,2.9315,2.9315,2.9315,2.9315,1
2010-07-01,00:30:00,2.9260,2.9290,2.9245,2.9280,10
2010-07-01,00:35:00,2.9275,2.9285,2.9265,2.9265,5
2010-07-01,00:40:00,2.9275,2.9275,2.9240,2.9240,6
2010-07-01,00:45:00,2.9205,2.9205,2.9165,2.9180,10
2010-07-01,00:50:00,2.9200,2.9270,2.9200,2.9270,3
2010-07-01,00:55:00,2.9270,2.9380,2.9270,2.9365,18
2010-07-01,01:00:00,2.9350,2.9395,2.9350,2.9395,3
2010-07-01,01:05:00,2.9350,2.9350,2.9350,2.9350,1
2010-07-01,01:15:00,2.9360,2.9360,2.9360,2.9360,1
2010-07-01,01:20:00,2.9365,2.9365,2.9365,2.9365,4
2010-07-01,01:25:00,2.9385,2.9390,2.9385,2.9390,2
2010-07-01,01:40:00,2.9355,2.9355,2.9355,2.9355,1
2010-07-01,01:55:00,2.9360,2.9385,2.9360,2.9385,2
2010-07-01,02:00:00,2.9400,2.9400,2.9400,2.9400,2
2010-07-01,02:05:00,2.9405,2.9405,2.9405,2.9405,2
2010-07-01,02:15:00,2.9345,2.9345,2.9345,2.9345,1
2010-07-01,02:25:00,2.9365,2.9365,2.9365,2.9365,2
2010-07-01,02:30:00,2.9340,2.9340,2.9320,2.9320,2
2010-07-01,02:40:00,2.9295,2.9295,2.9295,2.9295,2
2010-07-01,02:45:00,2.9330,2.9330,2.9330,2.9330,2
2010-07-01,02:50:00,2.9355,2.9355,2.9310,2.9310,10
2010-07-01,03:05:00,2.9320,2.9320,2.9320,2.9320,1
2010-07-01,03:15:00,2.9290,2.9290,2.9290,2.9290,2
2010-07-01,03:30:00,2.9360,2.9360,2.9180,2.9235,4
2010-07-01,03:40:00,2.9170,2.9170,2.9170,2.9170,1
2010-07-01,03:45:00,2.9140,2.9140,2.9125,2.9125,3
2010-07-01,03:50:00,2.9120,2.9130,2.9105,2.9105,3
2010-07-01,03:55:00,2.9095,2.9100,2.9090,2.9090,3
2010-07-01,04:15:00,2.9110,2.9110,2.9110,2.9110,1
2010-07-01,04:25:00,2.9230,2.9240,2.9230,2.9240,4
2010-07-01,04:30:00,2.9245,2.9250,2.9210,2.9210,64
2010-07-01,04:35:00,2.9215,2.9215,2.9215,2.9215,14
2010-07-01,04:40:00,2.9200,2.9200,2.9200,2.9200,1
2010-07-01,04:45:00,2.9200,2.9200,2.9160,2.9160,10
2010-07-01,04:50:00,2.9165,2.9165,2.9130,2.9130,19
2010-07-01,04:55:00,2.9170,2.9170,2.9170,2.9170,1
2010-07-01,05:00:00,2.9180,2.9180,2.9165,2.9165,3
2010-07-01,05:05:00,2.9215,2.9220,2.9215,2.9220,3
2010-07-01,05:10:00,2.9220,2.9225,2.9095,2.9100,29
2010-07-01,05:15:00,2.9505,2.9505,2.9505,2.9505,1
2010-07-01,06:00:00,2.9100,2.9100,2.9095,2.9095,2
2010-07-01,06:05:00,2.9060,2.9060,2.9050,2.9050,6
2010-07-01,06:10:00,2.9050,2.9065,2.9000,2.9000,37
2010-07-01,06:15:00,2.9035,2.9035,2.9030,2.9030,2
2010-07-01,06:20:00,2.9045,2.9045,2.9045,2.9045,1
2010-07-01,06:25:00,2.9050,2.9050,2.9050,2.9050,1
2010-07-01,06:30:00,2.9065,2.9065,2.9065,2.9065,1
2010-07-01,06:35:00,2.9070,2.9075,2.9060,2.9075,14
2010-07-01,06:40:00,2.9045,2.9090,2.9045,2.9090,2
2010-07-01,06:45:00,2.9105,2.9135,2.9085,2.9090,12
2010-07-01,06:50:00,2.9130,2.9130,2.9130,2.9130,1
2010-07-01,06:55:00,2.9130,2.9140,2.9130,2.9140,2
2010-07-01,07:00:00,2.9145,2.9145,2.9145,2.9145,1
2010-07-01,07:05:00,2.9145,2.9145,2.9100,2.9100,4
2010-07-01,07:20:00,2.9110,2.9170,2.9110,2.9170,3
2010-07-01,07:30:00,2.9175,2.9195,2.9175,2.9195,6
2010-07-01,07:35:00,2.9160,2.9175,2.9130,2.9160,9
2010-07-01,07:40:00,2.9145,2.9145,2.9125,2.9135,9
2010-07-01,07:45:00,2.9140,2.9155,2.9140,2.9150,7
2010-07-01,07:50:00,2.9155,2.9170,2.9155,2.9170,22
2010-07-01,08:00:00,2.9170,2.9240,2.9170,2.9210,42
2010-07-01,08:05:00,2.9215,2.9235,2.9215,2.9215,5
2010-07-01,08:10:00,2.9210,2.9240,2.9210,2.9235,16
2010-07-01,08:15:00,2.9235,2.9245,2.9235,2.9235,9
2010-07-01,08:20:00,2.9250,2.9255,2.9220,2.9220,41
2010-07-01,08:25:00,2.9230,2.9255,2.9230,2.9240,36
2010-07-01,08:30:00,2.9240,2.9240,2.9240,2.9240,3
2010-07-01,08:35:00,2.9235,2.9240,2.9200,2.9210,15
2010-07-01,08:40:00,2.9210,2.9210,2.9180,2.9195,7
2010-07-01,08:45:00,2.9200,2.9200,2.9145,2.9145,9
2010-07-01,08:50:00,2.9165,2.9180,2.9145,2.9170,23
2010-07-01,08:55:00,2.9155,2.9180,2.9130,2.9135,24
2010-07-01,09:00:00,2.9170,2.9220,2.9110,2.9180,131
2010-07-01,09:05:00,2.9190,2.9245,2.9170,2.9210,41
2010-07-01,09:10:00,2.9240,2.9250,2.9115,2.9115,73
2010-07-01,09:15:00,2.9105,2.9250,2.9100,2.9190,145
2010-07-01,09:20:00,2.9200,2.9290,2.9200,2.9275,108
2010-07-01,09:25:00,2.9275,2.9275,2.9220,2.9255,35
2010-07-01,09:30:00,2.9230,2.9335,2.9225,2.9325,109
2010-07-01,09:35:00,2.9320,2.9350,2.9300,2.9350,51
2010-07-01,09:40:00,2.9330,2.9360,2.9310,2.9330,52
2010-07-01,09:45:00,2.9330,2.9330,2.9225,2.9245,95
2010-07-01,09:50:00,2.9230,2.9260,2.9215,2.9235,68
2010-07-01,09:55:00,2.9230,2.9230,2.9180,2.9195,126
2010-07-01,10:00:00,2.9200,2.9235,2.9175,2.9235,53
2010-07-01,10:05:00,2.9235,2.9235,2.9165,2.9200,74
2010-07-01,10:10:00,2.9215,2.9255,2.9160,2.9165,29
2010-07-01,10:15:00,2.9165,2.9170,2.9120,2.9135,55
2010-07-01,10:20:00,2.9135,2.9185,2.9125,2.9185,14
2010-07-01,10:25:00,2.9180,2.9180,2.9160,2.9160,20
2010-07-01,10:30:00,2.9160,2.9205,2.9160,2.9165,50
2010-07-01,10:35:00,2.9175,2.9240,2.9140,2.9230,73
2010-07-01,10:40:00,2.9230,2.9230,2.9185,2.9220,80
2010-07-01,10:45:00,2.9205,2.9230,2.9205,2.9220,15
2010-07-01,10:50:00,2.9200,2.9220,2.9200,2.9215,10
2010-07-01,10:55:00,2.9215,2.9235,2.9210,2.9225,23
2010-07-01,11:00:00,2.9225,2.9250,2.9225,2.9250,16
2010-07-01,11:05:00,2.9240,2.9240,2.9165,2.9165,67
2010-07-01,11:10:00,2.9160,2.9160,2.9110,2.9130,40
2010-07-01,11:15:00,2.9140,2.9200,2.9110,2.9165,33
2010-07-01,11:20:00,2.9145,2.9145,2.9105,2.9110,42
2010-07-01,11:25:00,2.9140,2.9165,2.9085,2.9165,83
2010-07-01,11:30:00,2.9150,2.9160,2.9125,2.9155,15
2010-07-01,11:35:00,2.9125,2.9125,2.9100,2.9110,21
2010-07-01,11:40:00,2.9090,2.9105,2.9090,2.9100,8
2010-07-01,11:45:00,2.9090,2.9125,2.9090,2.9125,5
2010-07-01,11:50:00,2.9120,2.9120,2.9085,2.9100,5
2010-07-01,11:55:00,2.9100,2.9105,2.9100,2.9105,3
2010-07-01,12:00:00,2.9100,2.9110,2.9100,2.9110,9
2010-07-01,12:05:00,2.9090,2.9100,2.9085,2.9095,12
2010-07-01,12:10:00,2.9100,2.9110,2.9100,2.9105,7
2010-07-01,12:15:00,2.9105,2.9115,2.9085,2.9115,25
2010-07-01,12:20:00,2.9105,2.9125,2.9105,2.9110,19
2010-07-01,12:25:00,2.9120,2.9120,2.9100,2.9115,18
2010-07-01,12:30:00,2.9120,2.9150,2.9110,2.9135,119
2010-07-01,12:35:00,2.9130,2.9130,2.9100,2.9110,43
2010-07-01,12:40:00,2.9095,2.9095,2.9050,2.9050,40
2010-07-01,12:45:00,2.9050,2.9055,2.9005,2.9005,102
2010-07-01,12:50:00,2.9020,2.9020,2.8960,2.8980,125
2010-07-01,12:55:00,2.8980,2.9045,2.8955,2.9040,73
2010-07-01,13:00:00,2.9035,2.9080,2.9000,2.9080,46
2010-07-01,13:05:00,2.9075,2.9095,2.9050,2.9060,33
2010-07-01,13:10:00,2.9055,2.9100,2.9055,2.9080,18
2010-07-01,13:15:00,2.9075,2.9100,2.9075,2.9095,19
2010-07-01,13:20:00,2.9100,2.9120,2.9100,2.9100,77
2010-07-01,13:25:00,2.9095,2.9095,2.9055,2.9055,55
2010-07-01,13:30:00,2.9050,2.9150,2.9050,2.9125,100
2010-07-01,13:35:00,2.9140,2.9140,2.9105,2.9120,136
2010-07-01,13:40:00,2.9110,2.9110,2.9090,2.9090,30
2010-07-01,13:45:00,2.9090,2.9090,2.8960,2.8970,160
2010-07-01,13:50:00,2.8985,2.9020,2.8950,2.9020,76
2010-07-01,13:55:00,2.8990,2.9035,2.8980,2.8980,101
2010-07-01,14:00:00,2.8975,2.8995,2.8950,2.8995,50
2010-07-01,14:05:00,2.8990,2.8995,2.8955,2.8960,48
2010-07-01,14:10:00,2.8950,2.8965,2.8895,2.8920,197
2010-07-01,14:15:00,2.8925,2.8945,2.8920,2.8925,195
2010-07-01,14:20:00,2.8935,2.8995,2.8935,2.8990,135
2010-07-01,14:25:00,2.8985,2.9015,2.8955,2.8990,79
2010-07-01,14:30:00,2.8995,2.9010,2.8955,2.8955,64
2010-07-01,14:35:00,2.8960,2.9000,2.8955,2.8985,45
2010-07-01,14:40:00,2.8980,2.8980,2.8925,2.8980,34
2010-07-01,14:45:00,2.8985,2.8985,2.8845,2.8875,165
2010-07-01,14:50:00,2.8870,2.8900,2.8830,2.8895,211
2010-07-01,14:55:00,2.8895,2.8895,2.8840,2.8850,109
2010-07-01,15:00:00,2.8860,2.8905,2.8840,2.8890,115
2010-07-01,15:05:00,2.8875,2.8910,2.8865,2.8875,74
2010-07-01,15:10:00,2.8875,2.8875,2.8840,2.8840,78
2010-07-01,15:15:00,2.8850,2.8865,2.8800,2.8805,118
2010-07-01,15:20:00,2.8800,2.8845,2.8785,2.8835,180
2010-07-01,15:25:00,2.8840,2.8850,2.8820,2.8840,76
2010-07-01,15:30:00,2.8845,2.8880,2.8825,2.8870,48
2010-07-01,15:35:00,2.8870,2.8880,2.8850,2.8870,48
2010-07-01,15:40:00,2.8880,2.8890,2.8860,2.8885,89
2010-07-01,15:45:00,2.8880,2.8955,2.8875,2.8940,68
2010-07-01,15:50:00,2.8940,2.8960,2.8895,2.8960,71
2010-07-01,15:55:00,2.8960,2.9015,2.8960,2.9010,51
2010-07-01,16:00:00,2.9005,2.9030,2.8935,2.8940,133
2010-07-01,16:05:00,2.8950,2.9005,2.8940,2.8975,61
2010-07-01,16:10:00,2.8955,2.8965,2.8920,2.8965,84
2010-07-01,16:15:00,2.8965,2.9000,2.8940,2.8965,61
2010-07-01,16:20:00,2.8965,2.8990,2.8945,2.8950,72
2010-07-01,16:25:00,2.8955,2.8960,2.8910,2.8920,105
2010-07-01,16:30:00,2.8920,2.8935,2.8885,2.8910,103
2010-07-01,16:35:00,2.8910,2.8995,2.8900,2.8970,148
2010-07-01,16:40:00,2.8965,2.8985,2.8940,2.8960,130
2010-07-01,16:45:00,2.8970,2.9015,2.8970,2.8970,95
2010-07-01,16:50:00,2.8975,2.9060,2.8975,2.9030,197
2010-07-01,16:55:00,2.9025,2.9090,2.9020,2.9085,151
2010-07-01,17:00:00,2.9075,2.9100,2.9070,2.9070,207
2010-07-01,17:05:00,2.9060,2.9070,2.9040,2.9040,66
2010-07-01,17:10:00,2.9050,2.9090,2.9040,2.9040,81
2010-07-01,17:15:00,2.9050,2.9050,2.8995,2.9005,118
2010-07-01,17:20:00,2.9010,2.9010,2.8985,2.8990,66
2010-07-01,17:25:00,2.8995,2.9035,2.8970,2.8980,79
2010-07-01,17:30:00,2.8990,2.8990,2.8950,2.8960,39
2010-07-01,17:35:00,2.8965,2.9020,2.8965,2.9000,81
2010-07-01,17:40:00,2.8995,2.9015,2.8980,2.9010,27
2010-07-01,17:45:00,2.9000,2.9020,2.9000,2.9010,28
2010-07-01,17:50:00,2.9010,2.9015,2.8990,2.9010,37
2010-07-01,17:55:00,2.9010,2.9055,2.9010,2.9055,52
2010-07-01,18:00:00,2.9060,2.9075,2.9060,2.9065,20
2010-07-01,18:05:00,2.9065,2.9075,2.9030,2.9045,66
2010-07-01,18:10:00,2.9045,2.9060,2.9030,2.9060,51
2010-07-01,18:15:00,2.9060,2.9100,2.9060,2.9060,117
2010-07-01,18:20:00,2.9080,2.9085,2.9055,2.9075,57
2010-07-01,18:25:00,2.9070,2.9075,2.9060,2.9075,52
2010-07-01,18:30:00,2.9065,2.9095,2.9060,2.9080,45
2010-07-01,18:35:00,2.9090,2.9095,2.9080,2.9080,30
2010-07-01,18:40:00,2.9080,2.9100,2.9065,2.9085,45
2010-07-01,18:45:00,2.9090,2.9135,2.9090,2.9135,156
2010-07-01,18:50:00,2.9140,2.9165,2.9135,2.9135,89
2010-07-01,18:55:00,2.9140,2.9150,2.9125,2.9130,33
2010-07-01,19:00:00,2.9140,2.9140,2.9105,2.9105,48
2010-07-01,19:05:00,2.9100,2.9100,2.9035,2.9060,79
2010-07-01,19:10:00,2.9060,2.9060,2.8980,2.9010,176
2010-07-01,19:15:00,2.9020,2.9025,2.8975,2.8990,109
2010-07-01,19:20:00,2.8995,2.9000,2.8925,2.8930,132
2010-07-01,19:25:00,2.8930,2.8955,2.8930,2.8950,20
2010-07-01,19:30:00,2.8950,2.8960,2.8870,2.8910,171
2010-07-01,19:35:00,2.8915,2.8950,2.8915,2.8945,45
2010-07-01,19:40:00,2.8950,2.8955,2.8925,2.8945,57
2010-07-01,19:45:00,2.8940,2.8965,2.8920,2.8940,73
2010-07-01,19:50:00,2.8940,2.8940,2.8875,2.8890,132
2010-07-01,19:55:00,2.8885,2.8885,2.8820,2.8830,208
2010-07-01,20:00:00,2.8835,2.8885,2.8800,2.8885,272
2010-07-01,20:05:00,2.8885,2.8915,2.8875,2.8895,134
2010-07-01,20:10:00,2.8915,2.8940,2.8865,2.8940,260
2010-07-01,20:15:00,2.8935,2.8955,2.8920,2.8955,254
2010-07-01,20:20:00,2.8955,2.9025,2.8955,2.9000,162
2010-07-01,20:25:00,2.9000,2.9125,2.8995,2.9095,306
2010-07-01,20:30:00,2.9095,2.9095,2.8875,2.8995,749
2010-07-01,20:35:00,2.8990,2.9055,2.8975,2.8995,311
2010-07-01,20:40:00,2.8985,2.9025,2.8940,2.9000,175
2010-07-01,20:45:00,2.9015,2.9120,2.9015,2.9095,177
2010-07-01,20:50:00,2.9095,2.9115,2.9045,2.9045,179
2010-07-01,20:55:00,2.9055,2.9075,2.9010,2.9025,152
2010-07-01,21:00:00,2.9040,2.9085,2.9035,2.9040,118
2010-07-01,21:05:00,2.9035,2.9040,2.8955,2.8955,101
2010-07-01,21:10:00,2.8955,2.8995,2.8930,2.8960,83
2010-07-01,21:15:00,2.8960,2.8975,2.8945,2.8945,96
2010-07-01,21:20:00,2.8955,2.8980,2.8940,2.8980,108
2010-07-01,21:25:00,2.8980,2.9025,2.8980,2.9025,99
2010-07-01,21:30:00,2.9025,2.9060,2.8980,2.9020,198
2010-07-01,21:35:00,2.9025,2.9120,2.9000,2.9080,388
2010-07-01,21:40:00,2.9090,2.9110,2.9050,2.9100,328
2010-07-01,21:45:00,2.9100,2.9110,2.9045,2.9050,181
2010-07-01,21:50:00,2.9045,2.9070,2.8975,2.8990,288
2010-07-01,21:55:00,2.8990,2.9045,2.8980,2.8980,254
2010-07-01,22:00:00,2.8970,2.8970,2.8765,2.8815,1206
2010-07-01,22:05:00,2.8805,2.8890,2.8785,2.8845,767
2010-07-01,22:10:00,2.8850,2.8895,2.8720,2.8765,725
2010-07-01,22:15:00,2.8765,2.8830,2.8750,2.8755,595
2010-07-01,22:20:00,2.8750,2.8835,2.8725,2.8830,589
2010-07-01,22:25:00,2.8830,2.8855,2.8780,2.8810,337
2010-07-01,22:30:00,2.8805,2.8835,2.8760,2.8805,368
2010-07-01,22:35:00,2.8810,2.8820,2.8725,2.8725,421
2010-07-01,22:40:00,2.8730,2.8750,2.8555,2.8615,1494
2010-07-01,22:45:00,2.8620,2.8730,2.8600,2.8710,553
2010-07-01,22:50:00,2.8720,2.8735,2.8670,2.8680,386
2010-07-01,22:55:00,2.8680,2.8730,2.8650,2.8715,286
2010-07-01,23:00:00,2.8710,2.8725,2.8615,2.8695,636
2010-07-01,23:05:00,2.8695,2.8695,2.8610,2.8665,322
2010-07-01,23:10:00,2.8670,2.8675,2.8615,2.8625,220
2010-07-01,23:15:00,2.8630,2.8750,2.8615,2.8740,253
2010-07-01,23:20:00,2.8745,2.8770,2.8675,2.8770,189
2010-07-01,23:25:00,2.8760,2.8850,2.8760,2.8815,293
2010-07-01,23:30:00,2.8815,2.8905,2.8775,2.8895,574
2010-07-01,23:35:00,2.8885,2.8980,2.8885,2.8940,515
2010-07-01,23:40:00,2.8945,2.8965,2.8875,2.8880,217
2010-07-01,23:45:00,2.8870,2.8920,2.8830,2.8830,269
2010-07-01,23:50:00,2.8840,2.8840,2.8715,2.8715,623
2010-07-01,23:55:00,2.8715,2.8780,2.8650,2.8755,376
2010-07-02,00:00:00,2.8760,2.8765,2.8665,2.8680,300
2010-07-02,00:05:00,2.8680,2.8705,2.8610,2.8640,350
2010-07-02,00:10:00,2.8640,2.8675,2.8610,2.8650,171
2010-07-02,00:15:00,2.8650,2.8750,2.8650,2.8745,185
2010-07-02,00:20:00,2.8725,2.8725,2.8645,2.8645,164
2010-07-02,00:25:00,2.8650,2.8740,2.8645,2.8740,218
2010-07-02,00:30:00,2.8735,2.8835,2.8725,2.8810,492
2010-07-02,00:35:00,2.8800,2.8870,2.8795,2.8850,397
2010-07-02,00:40:00,2.8850,2.8920,2.8850,2.8900,400
2010-07-02,00:45:00,2.8900,2.8920,2.8830,2.8890,294
2010-07-02,00:50:00,2.8885,2.8915,2.8860,2.8860,196
2010-07-02,00:55:00,2.8865,2.8875,2.8730,2.8780,1057
2010-07-02,01:00:00,2.8785,2.8790,2.8720,2.8740,284
2010-07-02,01:05:00,2.8740,2.8765,2.8725,2.8750,191
2010-07-02,01:10:00,2.8750,2.8770,2.8705,2.8710,132
2010-07-02,01:15:00,2.8725,2.8815,2.8710,2.8805,95
2010-07-02,01:20:00,2.8805,2.8830,2.8770,2.8775,170
2010-07-02,01:25:00,2.8770,2.8805,2.8755,2.8755,52
2010-07-02,01:30:00,2.8765,2.8830,2.8735,2.8830,75
2010-07-02,01:35:00,2.8810,2.8830,2.8800,2.8830,58
2010-07-02,01:40:00,2.8825,2.8840,2.8780,2.8810,142
2010-07-02,01:45:00,2.8805,2.8865,2.8800,2.8820,189
2010-07-02,01:50:00,2.8815,2.8825,2.8790,2.8790,49
2010-07-02,01:55:00,2.8800,2.8820,2.8790,2.8810,71
2010-07-02,02:00:00,2.8805,2.8980,2.8805,2.8970,155
2010-07-02,02:05:00,2.8975,2.8980,2.8920,2.8930,32
2010-07-02,02:10:00,2.8915,2.8950,2.8875,2.8950,35
2010-07-02,02:15:00,2.8965,2.8970,2.8960,2.8960,19
2010-07-02,02:20:00,2.8935,2.8935,2.8895,2.8915,15
2010-07-02,02:25:00,2.8920,2.8920,2.8890,2.8920,9
2010-07-02,02:30:00,2.8890,2.8900,2.8870,2.8900,31
2010-07-02,02:35:00,2.8900,2.8945,2.8890,2.8895,19
2010-07-02,02:40:00,2.8920,2.8940,2.8790,2.8860,67
2010-07-02,02:45:00,2.8840,2.8840,2.8760,2.8780,52
2010-07-02,02:50:00,2.8780,2.8795,2.8750,2.8795,30
2010-07-02,02:55:00,2.8850,2.8850,2.8790,2.8845,12
2010-07-02,03:00:00,2.8845,2.9000,2.8790,2.8990,89
2010-07-02,03:05:00,2.8975,2.9000,2.8930,2.8930,23
2010-07-02,03:10:00,2.8915,2.8915,2.8835,2.8855,13
2010-07-02,03:15:00,2.8875,2.8970,2.8870,2.8920,37
2010-07-02,03:20:00,2.8915,2.8915,2.8860,2.8885,23
2010-07-02,03:25:00,2.8910,2.8950,2.8890,2.8950,14
2010-07-02,03:30:00,2.8770,2.8965,2.8770,2.8965,9
2010-07-02,03:35:00,2.8965,2.8990,2.8940,2.8940,49
2010-07-02,03:40:00,2.8940,2.8940,2.8935,2.8935,3
2010-07-02,03:45:00,2.8950,2.8990,2.8935,2.8960,34
2010-07-02,03:50:00,2.8965,2.9025,2.8940,2.9025,79
2010-07-02,03:55:00,2.9005,2.9025,2.8960,2.9000,34
2010-07-02,04:00:00,2.8965,2.9015,2.8965,2.9000,11
2010-07-02,04:05:00,2.9000,2.9005,2.8995,2.9005,5
2010-07-02,04:10:00,2.9005,2.9010,2.8980,2.8980,7
2010-07-02,04:15:00,2.9000,2.9010,2.8985,2.8985,8
2010-07-02,04:20:00,2.8985,2.8985,2.8985,2.8985,9
2010-07-02,04:25:00,2.8980,2.8980,2.8975,2.8975,3
2010-07-02,04:30:00,2.8970,2.8980,2.8940,2.8980,23
2010-07-02,04:35:00,2.9010,2.9015,2.9010,2.9015,11
2010-07-02,04:40:00,2.8770,2.8995,2.8770,2.8995,2
2010-07-02,04:45:00,2.8990,2.8990,2.8980,2.8980,2
2010-07-02,04:50:00,2.8970,2.8970,2.8970,2.8970,1
2010-07-02,04:55:00,2.8990,2.8995,2.8970,2.8970,3
2010-07-02,05:05:00,2.8980,2.8985,2.8980,2.8985,2
2010-07-02,05:10:00,2.8985,2.8985,2.8975,2.8975,3
2010-07-02,05:15:00,2.8770,2.8770,2.8770,2.8770,1
2010-07-02,06:05:00,2.8955,2.8955,2.8955,2.8955,3
2010-07-02,06:10:00,2.8975,2.8975,2.8975,2.8975,1
2010-07-02,06:20:00,2.9000,2.9000,2.8975,2.8975,3
2010-07-02,06:25:00,2.8970,2.9010,2.8970,2.9010,3
2010-07-02,06:35:00,2.9020,2.9280,2.9010,2.9090,117
2010-07-02,06:40:00,2.9110,2.9110,2.9040,2.9040,10
2010-07-02,06:45:00,2.9090,2.9090,2.9090,2.9090,1
2010-07-02,06:50:00,2.9070,2.9090,2.9070,2.9090,4
2010-07-02,06:55:00,2.9075,2.9075,2.9075,2.9075,1
2010-07-02,07:00:00,2.9100,2.9100,2.9100,2.9100,1
2010-07-02,07:05:00,2.9100,2.9145,2.9100,2.9145,4
2010-07-02,07:10:00,2.9145,2.9145,2.9145,2.9145,4
2010-07-02,07:15:00,2.9130,2.9130,2.9110,2.9110,12
2010-07-02,07:20:00,2.9095,2.9095,2.9095,2.9095,1
2010-07-02,07:45:00,2.9100,2.9180,2.9100,2.9180,15
2010-07-02,07:50:00,2.9175,2.9180,2.9175,2.9180,22
2010-07-02,08:00:00,2.9170,2.9170,2.9040,2.9040,27
2010-07-02,08:05:00,2.9050,2.9050,2.9040,2.9040,2
2010-07-02,08:10:00,2.9040,2.9040,2.8980,2.9005,65
2010-07-02,08:15:00,2.9015,2.9055,2.8990,2.8995,23
2010-07-02,08:20:00,2.9040,2.9055,2.8980,2.8980,53
2010-07-02,08:25:00,2.9000,2.9020,2.8990,2.9020,19
2010-07-02,08:30:00,2.9000,2.9035,2.8980,2.9010,19
2010-07-02,08:35:00,2.9035,2.9055,2.9000,2.9025,25
2010-07-02,08:40:00,2.9010,2.9010,2.9010,2.9010,1
2010-07-02,08:45:00,2.9025,2.9025,2.9000,2.9000,16
2010-07-02,08:50:00,2.9020,2.9020,2.8970,2.8970,83
2010-07-02,08:55:00,2.8970,2.8990,2.8965,2.8990,31
2010-07-02,09:00:00,2.8975,2.9090,2.8970,2.9085,47
2010-07-02,09:05:00,2.9085,2.9165,2.9055,2.9165,112
2010-07-02,09:10:00,2.9165,2.9200,2.9160,2.9180,36
2010-07-02,09:15:00,2.9175,2.9180,2.9140,2.9180,21
2010-07-02,09:20:00,2.9180,2.9210,2.9180,2.9210,76
2010-07-02,09:25:00,2.9210,2.9215,2.9160,2.9160,50
2010-07-02,09:30:00,2.9195,2.9195,2.9190,2.9190,10
2010-07-02,09:35:00,2.9210,2.9210,2.9140,2.9160,22
2010-07-02,09:40:00,2.9175,2.9175,2.9130,2.9170,38
2010-07-02,09:45:00,2.9165,2.9185,2.9165,2.9185,24
2010-07-02,09:50:00,2.9180,2.9180,2.9140,2.9165,34
2010-07-02,09:55:00,2.9175,2.9215,2.9170,2.9200,80
2010-07-02,10:00:00,2.9210,2.9275,2.9210,2.9245,53
2010-07-02,10:05:00,2.9240,2.9255,2.9235,2.9240,13
2010-07-02,10:10:00,2.9240,2.9260,2.9230,2.9245,15
2010-07-02,10:15:00,2.9245,2.9260,2.9220,2.9225,20
2010-07-02,10:20:00,2.9240,2.9240,2.9200,2.9220,11
2010-07-02,10:25:00,2.9225,2.9235,2.9210,2.9210,4
2010-07-02,10:30:00,2.9225,2.9225,2.9195,2.9195,16
2010-07-02,10:35:00,2.9190,2.9215,2.9180,2.9215,16
2010-07-02,10:40:00,2.9210,2.9235,2.9200,2.9220,42
2010-07-02,10:45:00,2.9220,2.9235,2.9215,2.9215,38
2010-07-02,10:50:00,2.9200,2.9250,2.9200,2.9250,73
2010-07-02,10:55:00,2.9245,2.9295,2.9245,2.9295,35
2010-07-02,11:00:00,2.9275,2.9295,2.9210,2.9210,70
2010-07-02,11:05:00,2.9210,2.9220,2.9195,2.9205,32
2010-07-02,11:10:00,2.9200,2.9210,2.9170,2.9205,64
2010-07-02,11:15:00,2.9200,2.9225,2.9185,2.9200,69
2010-07-02,11:20:00,2.9190,2.9230,2.9190,2.9225,35
2010-07-02,11:25:00,2.9225,2.9260,2.9225,2.9260,49
2010-07-02,11:30:00,2.9260,2.9290,2.9250,2.9250,17
2010-07-02,11:35:00,2.9250,2.9250,2.9240,2.9240,17
2010-07-02,11:40:00,2.9235,2.9270,2.9230,2.9235,17
2010-07-02,11:45:00,2.9235,2.9275,2.9235,2.9275,3
2010-07-02,11:55:00,2.9235,2.9235,2.9230,2.9230,12
2010-07-02,12:00:00,2.9215,2.9215,2.9200,2.9200,6
2010-07-02,12:05:00,2.9200,2.9200,2.9195,2.9195,4
2010-07-02,12:10:00,2.9200,2.9200,2.9195,2.9195,5
2010-07-02,12:15:00,2.9210,2.9220,2.9200,2.9200,9
2010-07-02,12:20:00,2.9200,2.9200,2.9200,2.9200,5
2010-07-02,12:25:00,2.9200,2.9200,2.9185,2.9185,19
2010-07-02,12:30:00,2.9185,2.9185,2.9145,2.9155,91
2010-07-02,12:35:00,2.9155,2.9165,2.9145,2.9145,31
2010-07-02,12:40:00,2.9150,2.9160,2.9140,2.9160,45
2010-07-02,12:45:00,2.9150,2.9170,2.9150,2.9155,14
2010-07-02,12:50:00,2.9160,2.9170,2.9160,2.9170,18
2010-07-02,12:55:00,2.9180,2.9180,2.9160,2.9160,16
2010-07-02,13:00:00,2.9165,2.9190,2.9160,2.9190,14
2010-07-02,13:05:00,2.9180,2.9180,2.9145,2.9150,22
2010-07-02,13:10:00,2.9150,2.9160,2.9130,2.9130,33
2010-07-02,13:15:00,2.9130,2.9130,2.9085,2.9085,102
2010-07-02,13:20:00,2.9075,2.9115,2.9075,2.9095,60
2010-07-02,13:25:00,2.9095,2.9100,2.9075,2.9090,31
2010-07-02,13:30:00,2.9110,2.9115,2.9065,2.9065,73
2010-07-02,13:35:00,2.9085,2.9120,2.9075,2.9115,61
2010-07-02,13:40:00,2.9115,2.9155,2.9105,2.9145,37
2010-07-02,13:45:00,2.9135,2.9160,2.9130,2.9150,28
2010-07-02,13:50:00,2.9150,2.9150,2.9135,2.9135,21
2010-07-02,13:55:00,2.9135,2.9220,2.9135,2.9220,109
2010-07-02,14:00:00,2.9220,2.9280,2.9215,2.9275,103
2010-07-02,14:05:00,2.9270,2.9270,2.9225,2.9225,32
2010-07-02,14:10:00,2.9235,2.9250,2.9225,2.9235,21
2010-07-02,14:15:00,2.9235,2.9330,2.9235,2.9330,61
2010-07-02,14:20:00,2.9320,2.9350,2.9310,2.9345,75
2010-07-02,14:25:00,2.9325,2.9350,2.9315,2.9335,82
2010-07-02,14:30:00,2.9335,2.9350,2.9330,2.9350,56
2010-07-02,14:35:00,2.9355,2.9410,2.9355,2.9375,165
2010-07-02,14:40:00,2.9380,2.9395,2.9355,2.9365,34
2010-07-02,14:45:00,2.9375,2.9385,2.9365,2.9375,31
2010-07-02,14:50:00,2.9385,2.9470,2.9385,2.9445,151
2010-07-02,14:55:00,2.9445,2.9465,2.9425,2.9460,63
2010-07-02,15:00:00,2.9450,2.9480,2.9410,2.9430,133
2010-07-02,15:05:00,2.9425,2.9450,2.9415,2.9425,65
2010-07-02,15:10:00,2.9430,2.9470,2.9430,2.9440,60
2010-07-02,15:15:00,2.9445,2.9445,2.9410,2.9420,60
2010-07-02,15:20:00,2.9410,2.9420,2.9385,2.9385,32
2010-07-02,15:25:00,2.9395,2.9445,2.9390,2.9430,72
2010-07-02,15:30:00,2.9415,2.9425,2.9410,2.9420,39
2010-07-02,15:35:00,2.9410,2.9420,2.9375,2.9395,149
2010-07-02,15:40:00,2.9410,2.9455,2.9405,2.9440,82
2010-07-02,15:45:00,2.9425,2.9445,2.9415,2.9420,17
2010-07-02,15:50:00,2.9435,2.9475,2.9430,2.9460,53
2010-07-02,15:55:00,2.9475,2.9475,2.9440,2.9440,72
2010-07-02,16:00:00,2.9440,2.9440,2.9405,2.9420,98
2010-07-02,16:05:00,2.9430,2.9445,2.9420,2.9430,37
2010-07-02,16:10:00,2.9410,2.9440,2.9410,2.9425,33
2010-07-02,16:15:00,2.9425,2.9460,2.9425,2.9440,36
2010-07-02,16:20:00,2.9435,2.9460,2.9430,2.9440,39
2010-07-02,16:25:00,2.9450,2.9505,2.9450,2.9500,103
2010-07-02,16:30:00,2.9500,2.9545,2.9500,2.9540,142
2010-07-02,16:35:00,2.9545,2.9565,2.9520,2.9550,121
2010-07-02,16:40:00,2.9555,2.9560,2.9535,2.9540,28
2010-07-02,16:45:00,2.9535,2.9570,2.9530,2.9570,65
2010-07-02,16:50:00,2.9565,2.9570,2.9525,2.9525,91
2010-07-02,16:55:00,2.9530,2.9530,2.9515,2.9515,35
2010-07-02,17:00:00,2.9515,2.9530,2.9505,2.9530,16
2010-07-02,17:05:00,2.9505,2.9505,2.9470,2.9475,14
2010-07-02,17:10:00,2.9475,2.9475,2.9445,2.9475,52
2010-07-02,17:15:00,2.9475,2.9490,2.9475,2.9480,50
2010-07-02,17:20:00,2.9475,2.9485,2.9465,2.9465,39
2010-07-02,17:25:00,2.9460,2.9465,2.9425,2.9430,42
2010-07-02,17:30:00,2.9425,2.9445,2.9425,2.9430,20
2010-07-02,17:35:00,2.9430,2.9430,2.9405,2.9410,18
2010-07-02,17:40:00,2.9410,2.9445,2.9410,2.9435,36
2010-07-02,17:45:00,2.9435,2.9435,2.9410,2.9425,64
2010-07-02,17:50:00,2.9425,2.9425,2.9380,2.9390,54
2010-07-02,17:55:00,2.9400,2.9415,2.9380,2.9380,58
2010-07-02,18:00:00,2.9375,2.9390,2.9370,2.9390,23
2010-07-02,18:05:00,2.9385,2.9385,2.9350,2.9380,45
2010-07-02,18:10:00,2.9375,2.9395,2.9370,2.9375,30
2010-07-02,18:15:00,2.9385,2.9395,2.9385,2.9385,15
2010-07-02,18:20:00,2.9375,2.9380,2.9365,2.9380,15
2010-07-02,18:25:00,2.9370,2.9380,2.9320,2.9330,80
2010-07-02,18:30:00,2.9325,2.9325,2.9300,2.9300,29
2010-07-02,18:35:00,2.9305,2.9320,2.9300,2.9305,42
2010-07-02,18:40:00,2.9315,2.9315,2.9300,2.9310,18
2010-07-02,18:45:00,2.9315,2.9320,2.9270,2.9275,61
2010-07-02,18:50:00,2.9280,2.9310,2.9275,2.9290,36
2010-07-02,18:55:00,2.9290,2.9295,2.9280,2.9290,20
2010-07-02,19:00:00,2.9300,2.9315,2.9300,2.9300,22
2010-07-02,19:05:00,2.9300,2.9320,2.9300,2.9305,27
2010-07-02,19:10:00,2.9315,2.9320,2.9285,2.9295,41
2010-07-02,19:15:00,2.9305,2.9310,2.9295,2.9300,8
2010-07-02,19:20:00,2.9295,2.9315,2.9295,2.9300,21
2010-07-02,19:25:00,2.9295,2.9295,2.9275,2.9275,86
2010-07-02,19:30:00,2.9275,2.9275,2.9230,2.9260,112
2010-07-02,19:35:00,2.9260,2.9300,2.9260,2.9300,41
2010-07-02,19:40:00,2.9305,2.9310,2.9295,2.9295,30
2010-07-02,19:45:00,2.9315,2.9335,2.9305,2.9335,40
2010-07-02,19:50:00,2.9330,2.9330,2.9295,2.9305,126
2010-07-02,19:55:00,2.9310,2.9310,2.9295,2.9310,55
2010-07-02,20:00:00,2.9300,2.9305,2.9270,2.9280,50
2010-07-02,20:05:00,2.9275,2.9285,2.9255,2.9255,72
2010-07-02,20:10:00,2.9250,2.9315,2.9235,2.9275,296
2010-07-02,20:15:00,2.9265,2.9275,2.9140,2.9190,449
2010-07-02,20:20:00,2.9185,2.9205,2.9145,2.9200,175
2010-07-02,20:25:00,2.9200,2.9235,2.9190,2.9225,133
2010-07-02,20:30:00,2.9215,2.9385,2.9190,2.9275,981
2010-07-02,20:35:00,2.9275,2.9280,2.9120,2.9195,816
2010-07-02,20:40:00,2.9190,2.9425,2.9170,2.9395,614
2010-07-02,20:45:00,2.9390,2.9420,2.9310,2.9310,386
2010-07-02,20:50:00,2.9310,2.9365,2.9270,2.9295,299
2010-07-02,20:55:00,2.9300,2.9360,2.9295,2.9320,319
2010-07-02,21:00:00,2.9325,2.9360,2.9300,2.9345,237
2010-07-02,21:05:00,2.9340,2.9365,2.9325,2.9330,230
2010-07-02,21:10:00,2.9325,2.9415,2.9315,2.9400,255
2010-07-02,21:15:00,2.9400,2.9525,2.9400,2.9520,469
2010-07-02,21:20:00,2.9520,2.9545,2.9490,2.9495,489
2010-07-02,21:25:00,2.9500,2.9580,2.9495,2.9495,427
2010-07-02,21:30:00,2.9495,2.9510,2.9430,2.9465,389
2010-07-02,21:35:00,2.9475,2.9550,2.9450,2.9470,351
2010-07-02,21:40:00,2.9475,2.9500,2.9400,2.9415,199
2010-07-02,21:45:00,2.9415,2.9445,2.9335,2.9355,384
2010-07-02,21:50:00,2.9350,2.9385,2.9305,2.9330,149
2010-07-02,21:55:00,2.9345,2.9395,2.9300,2.9385,296
2010-07-02,22:00:00,2.9375,2.9375,2.9300,2.9305,323
2010-07-02,22:05:00,2.9295,2.9370,2.9285,2.9335,216
2010-07-02,22:10:00,2.9340,2.9375,2.9335,2.9335,97
2010-07-02,22:15:00,2.9330,2.9375,2.9320,2.9360,212
2010-07-02,22:20:00,2.9365,2.9365,2.9270,2.9295,308
2010-07-02,22:25:00,2.9280,2.9280,2.9150,2.9195,385
2010-07-02,22:30:00,2.9180,2.9195,2.9130,2.9150,233
2010-07-02,22:35:00,2.9160,2.9225,2.9150,2.9200,134
2010-07-02,22:40:00,2.9210,2.9250,2.9150,2.9150,126
2010-07-02,22:45:00,2.9150,2.9180,2.9145,2.9175,113
2010-07-02,22:50:00,2.9180,2.9185,2.9125,2.9155,292
2010-07-02,22:55:00,2.9155,2.9165,2.9120,2.9150,291
2010-07-02,23:00:00,2.9160,2.9175,2.9130,2.9150,120
2010-07-02,23:05:00,2.9150,2.9200,2.9145,2.9185,94
2010-07-02,23:10:00,2.9175,2.9230,2.9170,2.9230,71
2010-07-02,23:15:00,2.9225,2.9230,2.9185,2.9195,71
2010-07-02,23:20:00,2.9190,2.9190,2.9125,2.9130,84
2010-07-02,23:25:00,2.9145,2.9165,2.9075,2.9095,354
2010-07-02,23:30:00,2.9090,2.9115,2.9050,2.9070,228
2010-07-02,23:35:00,2.9070,2.9075,2.8990,2.8995,265
2010-07-02,23:40:00,2.8995,2.9020,2.8965,2.8975,396
2010-07-02,23:45:00,2.8975,2.9080,2.8945,2.9065,214
2010-07-02,23:50:00,2.9075,2.9120,2.9050,2.9080,116
2010-07-02,23:55:00,2.9070,2.9105,2.9040,2.9105,125
2010-07-03,00:00:00,2.9095,2.9115,2.9085,2.9110,125
2010-07-03,00:05:00,2.9120,2.9195,2.9120,2.9190,125
2010-07-03,00:10:00,2.9190,2.9205,2.9150,2.9195,89
2010-07-03,00:15:00,2.9190,2.9190,2.9115,2.9135,87
2010-07-03,00:20:00,2.9130,2.9175,2.9115,2.9155,72
2010-07-03,00:25:00,2.9155,2.9185,2.9140,2.9180,37
2010-07-03,00:30:00,2.9175,2.9200,2.9170,2.9190,39
2010-07-03,00:35:00,2.9190,2.9190,2.9095,2.9110,91
2010-07-03,00:40:00,2.9120,2.9195,2.9120,2.9190,250
2010-07-03,00:45:00,2.9180,2.9230,2.9160,2.9220,162
2010-07-03,00:50:00,2.9225,2.9255,2.9210,2.9245,177
2010-07-03,00:55:00,2.9245,2.9290,2.9135,2.9170,632
2010-07-03,01:00:00,2.9170,2.9190,2.9125,2.9175,181
2010-07-03,01:05:00,2.9180,2.9240,2.9175,2.9205,74
2010-07-03,01:10:00,2.9200,2.9200,2.9175,2.9185,42
2010-07-03,01:15:00,2.9175,2.9185,2.9160,2.9180,60
2010-07-03,01:20:00,2.9180,2.9180,2.9150,2.9155,50
2010-07-03,01:25:00,2.9165,2.9180,2.9125,2.9145,84
2010-07-03,01:30:00,2.9130,2.9160,2.9105,2.9155,91
2010-07-03,01:35:00,2.9160,2.9160,2.9125,2.9125,25
2010-07-03,01:40:00,2.9130,2.9140,2.9120,2.9130,23
2010-07-03,01:45:00,2.9140,2.9165,2.9140,2.9160,34
2010-07-03,01:50:00,2.9165,2.9170,2.9150,2.9150,25
2010-07-03,01:55:00,2.9150,2.9220,2.9150,2.9200,94
2010-07-03,02:00:00,2.9195,2.9210,2.9150,2.9185,32
2010-07-03,02:05:00,2.9180,2.9180,2.9165,2.9170,6
2010-07-03,02:10:00,2.9165,2.9170,2.9155,2.9160,19
2010-07-03,02:15:00,2.9155,2.9185,2.9155,2.9185,12
2010-07-03,02:20:00,2.9195,2.9200,2.9170,2.9170,21
2010-07-03,02:25:00,2.9180,2.9180,2.9170,2.9175,15
2010-07-03,02:30:00,2.9170,2.9185,2.9165,2.9170,7
2010-07-03,02:35:00,2.9175,2.9180,2.9170,2.9175,9
2010-07-03,02:40:00,2.9190,2.9200,2.9190,2.9200,8
2010-07-03,02:45:00,2.9170,2.9185,2.9170,2.9185,3
2010-07-03,02:50:00,2.9180,2.9230,2.9175,2.9185,25
2010-07-03,02:55:00,2.9210,2.9240,2.9180,2.9180,14
2010-07-03,03:00:00,2.9240,2.9400,2.9225,2.9300,110
2010-07-03,03:05:00,2.9300,2.9325,2.9300,2.9320,9
2010-07-03,03:10:00,2.9340,2.9350,2.9325,2.9325,15
2010-07-03,03:15:00,2.9320,2.9325,2.9305,2.9325,7
2010-07-03,03:20:00,2.9330,2.9340,2.9320,2.9340,11
2010-07-03,03:25:00,2.9340,2.9360,2.9340,2.9360,8
2010-07-03,03:30:00,2.9355,2.9370,2.9350,2.9370,15
2010-07-03,03:35:00,2.9375,2.9420,2.9360,2.9420,31
2010-07-03,03:40:00,2.9430,2.9430,2.9395,2.9405,13
2010-07-03,03:45:00,2.9410,2.9445,2.9410,2.9445,8
2010-07-03,03:50:00,2.9440,2.9440,2.9420,2.9440,22
2010-07-03,03:55:00,2.9445,2.9450,2.9335,2.9335,35
2010-07-03,04:00:00,2.9345,2.9345,2.9345,2.9345,2
2010-07-03,04:05:00,2.9370,2.9390,2.9370,2.9375,11
2010-07-03,04:10:00,2.9390,2.9390,2.9355,2.9370,9
2010-07-03,04:35:00,2.9160,2.9160,2.9160,2.9160,1
2010-07-05,06:00:00,2.9285,2.9315,2.9265,2.9315,12
2010-07-05,06:05:00,2.9335,2.9345,2.9335,2.9345,3
2010-07-05,06:10:00,2.9330,2.9340,2.9325,2.9340,8
2010-07-05,06:15:00,2.9365,2.9380,2.9360,2.9360,5
2010-07-05,06:20:00,2.9350,2.9350,2.9345,2.9345,3
2010-07-05,06:25:00,2.9350,2.9350,2.9350,2.9350,2
2010-07-05,06:35:00,2.9340,2.9340,2.9335,2.9340,8
2010-07-05,06:45:00,2.9335,2.9335,2.9335,2.9335,1
2010-07-05,06:50:00,2.9325,2.9325,2.9325,2.9325,1
2010-07-05,07:05:00,2.9320,2.9365,2.9320,2.9365,19
2010-07-05,07:10:00,2.9365,2.9365,2.9355,2.9355,5
2010-07-05,07:15:00,2.9350,2.9350,2.9335,2.9335,4
2010-07-05,07:20:00,2.9330,2.9330,2.9330,2.9330,1
2010-07-05,07:25:00,2.9330,2.9330,2.9330,2.9330,1
2010-07-05,07:30:00,2.9325,2.9325,2.9325,2.9325,1
2010-07-05,07:35:00,2.9335,2.9335,2.9320,2.9325,10
2010-07-05,07:55:00,2.9325,2.9325,2.9325,2.9325,2
2010-07-05,08:00:00,2.9350,2.9350,2.9300,2.9300,20
2010-07-05,08:05:00,2.9345,2.9345,2.9300,2.9305,11
2010-07-05,08:10:00,2.9345,2.9345,2.9345,2.9345,2
2010-07-05,08:20:00,2.9325,2.9325,2.9305,2.9305,4
2010-07-05,08:25:00,2.9305,2.9305,2.9295,2.9295,3
2010-07-05,08:30:00,2.9285,2.9305,2.9265,2.9295,10
2010-07-05,08:35:00,2.9270,2.9305,2.9265,2.9305,4
2010-07-05,08:40:00,2.9295,2.9305,2.9295,2.9305,5
2010-07-05,08:45:00,2.9280,2.9325,2.9280,2.9325,4
2010-07-05,08:50:00,2.9290,2.9300,2.9290,2.9300,3
2010-07-05,08:55:00,2.9335,2.9345,2.9335,2.9345,12
2010-07-05,09:00:00,2.9355,2.9485,2.9350,2.9350,119
2010-07-05,09:05:00,2.9390,2.9460,2.9385,2.9390,20
2010-07-05,09:10:00,2.9405,2.9410,2.9350,2.9390,41
2010-07-05,09:15:00,2.9345,2.9355,2.9300,2.9355,11
2010-07-05,09:20:00,2.9375,2.9410,2.9365,2.9365,4
2010-07-05,09:25:00,2.9335,2.9335,2.9315,2.9330,13
2010-07-05,09:30:00,2.9335,2.9350,2.9335,2.9350,2
2010-07-05,09:35:00,2.9365,2.9365,2.9345,2.9360,11
2010-07-05,09:40:00,2.9375,2.9400,2.9365,2.9365,11
2010-07-05,09:45:00,2.9365,2.9365,2.9330,2.9330,7
2010-07-05,09:50:00,2.9395,2.9395,2.9355,2.9375,6
2010-07-05,09:55:00,2.9380,2.9405,2.9360,2.9360,11
2010-07-05,10:00:00,2.9370,2.9420,2.9370,2.9405,16
2010-07-05,10:05:00,2.9385,2.9385,2.9365,2.9365,7
2010-07-05,10:15:00,2.9365,2.9420,2.9365,2.9420,14
2010-07-05,10:20:00,2.9420,2.9430,2.9400,2.9400,18
2010-07-05,10:25:00,2.9425,2.9455,2.9415,2.9440,12
2010-07-05,10:30:00,2.9440,2.9465,2.9435,2.9455,18
2010-07-05,10:35:00,2.9465,2.9515,2.9460,2.9485,57
2010-07-05,10:40:00,2.9500,2.9520,2.9500,2.9520,17
2010-07-05,10:45:00,2.9495,2.9510,2.9465,2.9500,18
2010-07-05,10:50:00,2.9500,2.9510,2.9500,2.9510,10
2010-07-05,10:55:00,2.9485,2.9485,2.9405,2.9405,59
2010-07-05,11:00:00,2.9400,2.9400,2.9400,2.9400,5
2010-07-05,11:05:00,2.9445,2.9475,2.9420,2.9420,11
2010-07-05,11:10:00,2.9435,2.9440,2.9400,2.9400,11
2010-07-05,11:15:00,2.9410,2.9450,2.9400,2.9450,17
2010-07-05,11:20:00,2.9455,2.9485,2.9455,2.9480,7
2010-07-05,11:25:00,2.9510,2.9510,2.9480,2.9485,17
2010-07-05,11:30:00,2.9485,2.9505,2.9485,2.9505,4
2010-07-05,11:35:00,2.9485,2.9485,2.9480,2.9480,3
2010-07-05,11:40:00,2.9480,2.9480,2.9480,2.9480,1
2010-07-05,11:45:00,2.9480,2.9480,2.9480,2.9480,1
2010-07-05,11:50:00,2.9480,2.9480,2.9475,2.9475,8
2010-07-05,11:55:00,2.9480,2.9480,2.9480,2.9480,8
2010-07-05,12:10:00,2.9480,2.9480,2.9480,2.9480,4
2010-07-05,12:15:00,2.9485,2.9490,2.9485,2.9485,10
2010-07-05,12:20:00,2.9490,2.9500,2.9490,2.9500,7
2010-07-05,12:25:00,2.9485,2.9490,2.9480,2.9480,14
2010-07-05,12:30:00,2.9475,2.9475,2.9450,2.9455,43
2010-07-05,12:35:00,2.9455,2.9455,2.9440,2.9445,40
2010-07-05,12:40:00,2.9445,2.9445,2.9430,2.9435,18
2010-07-05,12:45:00,2.9430,2.9440,2.9425,2.9440,24
2010-07-05,12:50:00,2.9440,2.9440,2.9435,2.9440,5
2010-07-05,12:55:00,2.9440,2.9450,2.9440,2.9450,11
2010-07-05,13:00:00,2.9460,2.9470,2.9450,2.9470,5
2010-07-05,13:05:00,2.9465,2.9465,2.9465,2.9465,1
2010-07-05,13:10:00,2.9460,2.9470,2.9460,2.9470,2
2010-07-05,13:15:00,2.9470,2.9500,2.9470,2.9500,7
2010-07-05,13:20:00,2.9485,2.9490,2.9480,2.9480,9
2010-07-05,13:25:00,2.9485,2.9520,2.9485,2.9520,12
2010-07-05,13:30:00,2.9520,2.9615,2.9505,2.9605,152
2010-07-05,13:35:00,2.9590,2.9600,2.9575,2.9580,56
2010-07-05,13:40:00,2.9580,2.9595,2.9575,2.9595,8
2010-07-05,13:45:00,2.9615,2.9630,2.9610,2.9610,27
2010-07-05,13:50:00,2.9605,2.9610,2.9575,2.9590,32
2010-07-05,13:55:00,2.9585,2.9595,2.9575,2.9590,31
2010-07-05,14:00:00,2.9600,2.9605,2.9575,2.9580,14
2010-07-05,14:05:00,2.9585,2.9585,2.9570,2.9585,17
2010-07-05,14:10:00,2.9585,2.9585,2.9585,2.9585,2
2010-07-05,14:15:00,2.9600,2.9685,2.9600,2.9660,66
2010-07-05,14:20:00,2.9660,2.9690,2.9660,2.9690,39
2010-07-05,14:25:00,2.9685,2.9685,2.9650,2.9650,30
2010-07-05,14:30:00,2.9650,2.9695,2.9640,2.9650,62
2010-07-05,14:35:00,2.9650,2.9660,2.9625,2.9625,23
2010-07-05,14:40:00,2.9620,2.9620,2.9570,2.9570,58
2010-07-05,14:45:00,2.9575,2.9595,2.9575,2.9595,6
2010-07-05,14:50:00,2.9585,2.9585,2.9560,2.9560,25
2010-07-05,14:55:00,2.9555,2.9570,2.9540,2.9545,91
2010-07-05,15:00:00,2.9550,2.9560,2.9545,2.9550,39
2010-07-05,15:05:00,2.9550,2.9570,2.9550,2.9570,13
2010-07-05,15:10:00,2.9555,2.9575,2.9555,2.9575,13
2010-07-05,15:15:00,2.9575,2.9575,2.9520,2.9520,20
2010-07-05,15:20:00,2.9535,2.9535,2.9515,2.9520,10
2010-07-05,15:25:00,2.9525,2.9545,2.9500,2.9500,9
2010-07-05,15:30:00,2.9500,2.9505,2.9470,2.9480,38
2010-07-05,15:35:00,2.9470,2.9510,2.9470,2.9495,17
2010-07-05,15:40:00,2.9495,2.9520,2.9480,2.9500,17
2010-07-05,15:45:00,2.9485,2.9500,2.9475,2.9485,32
2010-07-05,15:50:00,2.9485,2.9485,2.9475,2.9475,3
2010-07-05,15:55:00,2.9490,2.9490,2.9455,2.9460,21
2010-07-05,16:00:00,2.9490,2.9490,2.9445,2.9445,19
2010-07-05,16:05:00,2.9480,2.9480,2.9450,2.9480,12
2010-07-05,16:10:00,2.9485,2.9485,2.9480,2.9480,8
2010-07-05,16:15:00,2.9485,2.9500,2.9485,2.9500,17
2010-07-05,16:20:00,2.9505,2.9515,2.9500,2.9515,4
2010-07-05,16:25:00,2.9500,2.9535,2.9500,2.9525,54
2010-07-05,16:30:00,2.9520,2.9530,2.9510,2.9530,14
2010-07-05,16:35:00,2.9530,2.9560,2.9530,2.9555,32
2010-07-05,16:40:00,2.9545,2.9555,2.9535,2.9545,11
2010-07-05,16:45:00,2.9545,2.9545,2.9515,2.9515,30
2010-07-05,16:50:00,2.9510,2.9535,2.9510,2.9515,12
2010-07-05,16:55:00,2.9515,2.9535,2.9515,2.9535,10
2010-07-05,17:00:00,2.9520,2.9520,2.9475,2.9485,14
2010-07-05,17:05:00,2.9485,2.9490,2.9480,2.9485,9
2010-07-05,17:10:00,2.9480,2.9480,2.9430,2.9460,50
2010-07-05,17:15:00,2.9460,2.9465,2.9405,2.9425,52
2010-07-05,17:20:00,2.9430,2.9445,2.9385,2.9395,53
2010-07-05,17:25:00,2.9400,2.9400,2.9365,2.9370,37
2010-07-05,17:30:00,2.9375,2.9390,2.9360,2.9390,31
2010-07-05,17:35:00,2.9400,2.9405,2.9395,2.9405,24
2010-07-05,17:40:00,2.9390,2.9410,2.9390,2.9405,16
2010-07-05,17:45:00,2.9400,2.9400,2.9385,2.9400,20
2010-07-05,17:50:00,2.9410,2.9420,2.9410,2.9410,16
2010-07-05,17:55:00,2.9425,2.9425,2.9390,2.9390,29
2010-07-05,18:00:00,2.9380,2.9385,2.9370,2.9385,9
2010-07-05,18:05:00,2.9370,2.9370,2.9350,2.9365,19
2010-07-05,18:10:00,2.9365,2.9380,2.9365,2.9380,6
2010-07-05,18:15:00,2.9380,2.9410,2.9380,2.9405,15
2010-07-05,18:20:00,2.9410,2.9415,2.9410,2.9410,6
2010-07-05,18:25:00,2.9390,2.9395,2.9385,2.9390,35
2010-07-05,18:30:00,2.9385,2.9385,2.9370,2.9370,6
2010-07-05,18:35:00,2.9380,2.9395,2.9380,2.9395,3
2010-07-05,18:40:00,2.9405,2.9415,2.9360,2.9370,22
2010-07-05,18:45:00,2.9380,2.9380,2.9315,2.9320,81
2010-07-05,18:50:00,2.9320,2.9340,2.9300,2.9310,43
2010-07-05,18:55:00,2.9310,2.9335,2.9310,2.9315,24
2010-07-05,19:00:00,2.9325,2.9335,2.9315,2.9335,10
2010-07-05,19:05:00,2.9325,2.9340,2.9310,2.9335,15
2010-07-05,19:10:00,2.9335,2.9355,2.9315,2.9340,74
2010-07-05,19:15:00,2.9340,2.9340,2.9330,2.9335,5
2010-07-05,19:20:00,2.9335,2.9340,2.9310,2.9315,11
2010-07-05,19:25:00,2.9310,2.9345,2.9310,2.9340,40
2010-07-05,19:30:00,2.9350,2.9375,2.9340,2.9340,44
2010-07-05,19:35:00,2.9330,2.9335,2.9285,2.9300,52
2010-07-05,19:40:00,2.9300,2.9335,2.9300,2.9315,17
2010-07-05,19:45:00,2.9315,2.9330,2.9305,2.9325,14
2010-07-05,19:50:00,2.9320,2.9325,2.9320,2.9325,5
2010-07-05,19:55:00,2.9320,2.9340,2.9310,2.9330,12
2010-07-05,20:00:00,2.9320,2.9355,2.9320,2.9345,26
2010-07-05,20:05:00,2.9350,2.9375,2.9350,2.9375,20
2010-07-05,20:10:00,2.9360,2.9370,2.9350,2.9350,8
2010-07-05,20:15:00,2.9355,2.9360,2.9350,2.9355,9
2010-07-05,20:20:00,2.9360,2.9360,2.9360,2.9360,1
2010-07-05,20:25:00,2.9355,2.9355,2.9350,2.9350,7
2010-07-05,20:30:00,2.9330,2.9365,2.9325,2.9340,18
2010-07-05,20:35:00,2.9345,2.9345,2.9320,2.9335,33
2010-07-05,20:40:00,2.9325,2.9335,2.9320,2.9330,13
2010-07-05,20:45:00,2.9340,2.9350,2.9325,2.9345,18
2010-07-05,20:50:00,2.9355,2.9355,2.9330,2.9330,9
2010-07-05,20:55:00,2.9345,2.9345,2.9310,2.9310,11
2010-07-05,21:00:00,2.9300,2.9310,2.9290,2.9310,28
2010-07-05,21:05:00,2.9305,2.9320,2.9295,2.9300,21
2010-07-05,21:10:00,2.9300,2.9300,2.9260,2.9265,35
2010-07-05,21:15:00,2.9265,2.9275,2.9265,2.9275,2
2010-07-05,21:20:00,2.9270,2.9270,2.9270,2.9270,2
2010-07-05,21:25:00,2.9285,2.9300,2.9275,2.9295,15
2010-07-05,21:30:00,2.9295,2.9295,2.9275,2.9290,10
2010-07-05,21:35:00,2.9280,2.9315,2.9265,2.9315,37
2010-07-05,21:40:00,2.9305,2.9330,2.9305,2.9315,45
2010-07-05,21:45:00,2.9320,2.9325,2.9310,2.9310,20
2010-07-05,21:50:00,2.9310,2.9315,2.9295,2.9315,11
2010-07-05,21:55:00,2.9305,2.9310,2.9280,2.9280,35
2010-07-05,22:00:00,2.9290,2.9295,2.9265,2.9285,23
2010-07-05,22:05:00,2.9285,2.9310,2.9285,2.9290,20
2010-07-05,22:10:00,2.9300,2.9330,2.9300,2.9330,26
2010-07-05,22:15:00,2.9320,2.9320,2.9290,2.9290,5
2010-07-05,22:20:00,2.9285,2.9290,2.9275,2.9275,23
2010-07-05,22:25:00,2.9290,2.9295,2.9290,2.9290,15
2010-07-05,22:30:00,2.9290,2.9290,2.9270,2.9285,8
2010-07-05,22:35:00,2.9290,2.9290,2.9285,2.9285,11
2010-07-05,22:40:00,2.9280,2.9280,2.9240,2.9255,51
2010-07-05,22:45:00,2.9260,2.9260,2.9240,2.9260,24
2010-07-05,22:50:00,2.9250,2.9270,2.9245,2.9270,20
2010-07-05,22:55:00,2.9270,2.9270,2.9240,2.9255,19
2010-07-05,23:00:00,2.9275,2.9280,2.9255,2.9260,20
2010-07-05,23:05:00,2.9265,2.9275,2.9255,2.9275,10
2010-07-05,23:10:00,2.9275,2.9290,2.9265,2.9290,12
2010-07-05,23:15:00,2.9270,2.9315,2.9265,2.9285,51
2010-07-05,23:20:00,2.9285,2.9290,2.9275,2.9280,27
2010-07-05,23:25:00,2.9280,2.9280,2.9270,2.9275,7
2010-07-05,23:30:00,2.9275,2.9275,2.9260,2.9265,25
2010-07-05,23:35:00,2.9265,2.9265,2.9260,2.9265,16
2010-07-05,23:40:00,2.9265,2.9265,2.9240,2.9255,27
2010-07-05,23:45:00,2.9260,2.9260,2.9240,2.9240,5
2010-07-05,23:50:00,2.9260,2.9270,2.9260,2.9260,10
2010-07-05,23:55:00,2.9275,2.9300,2.9265,2.9290,17
2010-07-06,00:00:00,2.9305,2.9330,2.9305,2.9320,28
2010-07-06,00:05:00,2.9330,2.9355,2.9330,2.9335,5
2010-07-06,00:10:00,2.9345,2.9380,2.9345,2.9370,73
2010-07-06,00:15:00,2.9375,2.9395,2.9375,2.9385,21
2010-07-06,00:20:00,2.9385,2.9385,2.9360,2.9360,11
2010-07-06,00:25:00,2.9360,2.9365,2.9350,2.9365,11
2010-07-06,00:30:00,2.9370,2.9380,2.9360,2.9360,8
2010-07-06,00:35:00,2.9360,2.9360,2.9355,2.9355,2
2010-07-06,00:40:00,2.9355,2.9390,2.9355,2.9375,8
2010-07-06,00:45:00,2.9375,2.9375,2.9370,2.9375,6
2010-07-06,00:50:00,2.9385,2.9400,2.9385,2.9400,5
2010-07-06,00:55:00,2.9400,2.9410,2.9400,2.9405,8
2010-07-06,01:00:00,2.9405,2.9420,2.9405,2.9420,12
2010-07-06,01:05:00,2.9425,2.9445,2.9420,2.9420,8
2010-07-06,01:10:00,2.9425,2.9430,2.9400,2.9400,11
2010-07-06,06:00:00,2.9420,2.9420,2.9375,2.9380,23
2010-07-06,06:05:00,2.9410,2.9410,2.9410,2.9410,7
2010-07-06,06:15:00,2.9415,2.9420,2.9415,2.9420,7
2010-07-06,06:20:00,2.9430,2.9520,2.9430,2.9520,22
2010-07-06,06:25:00,2.9520,2.9580,2.9505,2.9550,48
2010-07-06,06:30:00,2.9570,2.9580,2.9485,2.9550,7
2010-07-06,06:35:00,2.9500,2.9500,2.9500,2.9500,1
2010-07-06,06:40:00,2.9485,2.9485,2.9470,2.9485,3
2010-07-06,06:50:00,2.9480,2.9485,2.9480,2.9485,2
2010-07-06,06:55:00,2.9450,2.9450,2.9350,2.9350,12
2010-07-06,07:00:00,2.9345,2.9345,2.9340,2.9340,8
2010-07-06,07:05:00,2.9320,2.9320,2.9320,2.9320,1
2010-07-06,07:10:00,2.9310,2.9310,2.9050,2.9190,68
2010-07-06,07:15:00,2.9200,2.9205,2.9200,2.9205,2
2010-07-06,07:20:00,2.9215,2.9215,2.9200,2.9200,7
2010-07-06,07:25:00,2.9200,2.9200,2.9165,2.9165,3
2010-07-06,07:30:00,2.9155,2.9155,2.9100,2.9145,15
2010-07-06,07:35:00,2.9135,2.9210,2.9135,2.9210,17
2010-07-06,07:40:00,2.9200,2.9200,2.9200,2.9200,1
2010-07-06,07:45:00,2.9240,2.9260,2.9225,2.9240,16
2010-07-06,07:50:00,2.9235,2.9260,2.9235,2.9260,2
2010-07-06,07:55:00,2.9235,2.9235,2.9210,2.9210,8
2010-07-06,08:00:00,2.9235,2.9260,2.9170,2.9195,53
2010-07-06,08:05:00,2.9155,2.9200,2.9150,2.9180,48
2010-07-06,08:10:00,2.9180,2.9225,2.9165,2.9165,48
2010-07-06,08:15:00,2.9185,2.9195,2.9160,2.9160,16
2010-07-06,08:20:00,2.9150,2.9160,2.9150,2.9160,24
2010-07-06,08:25:00,2.9160,2.9185,2.9140,2.9145,9
2010-07-06,08:30:00,2.9140,2.9185,2.9125,2.9145,29
2010-07-06,08:35:00,2.9180,2.9180,2.9130,2.9135,41
2010-07-06,08:40:00,2.9135,2.9135,2.9135,2.9135,1
2010-07-06,08:45:00,2.9145,2.9145,2.9130,2.9135,41
2010-07-06,08:50:00,2.9155,2.9170,2.9140,2.9140,30
2010-07-06,08:55:00,2.9140,2.9140,2.9090,2.9120,36
2010-07-06,09:00:00,2.9105,2.9115,2.9070,2.9110,70
2010-07-06,09:05:00,2.9105,2.9150,2.9095,2.9150,28
2010-07-06,09:10:00,2.9135,2.9135,2.9100,2.9100,13
2010-07-06,09:15:00,2.9100,2.9125,2.9090,2.9095,27
2010-07-06,09:20:00,2.9100,2.9180,2.9095,2.9180,34
2010-07-06,09:25:00,2.9175,2.9240,2.9165,2.9200,48
2010-07-06,09:30:00,2.9175,2.9210,2.9170,2.9200,25
2010-07-06,09:35:00,2.9225,2.9250,2.9195,2.9235,37
2010-07-06,09:40:00,2.9200,2.9270,2.9200,2.9270,24
2010-07-06,09:45:00,2.9250,2.9280,2.9250,2.9275,10
2010-07-06,09:50:00,2.9275,2.9295,2.9260,2.9260,27
2010-07-06,09:55:00,2.9255,2.9275,2.9240,2.9255,11
2010-07-06,10:00:00,2.9255,2.9275,2.9240,2.9270,44
2010-07-06,10:05:00,2.9275,2.9385,2.9275,2.9370,78
2010-07-06,10:10:00,2.9355,2.9405,2.9355,2.9370,48
2010-07-06,10:15:00,2.9370,2.9385,2.9365,2.9370,11
2010-07-06,10:20:00,2.9360,2.9370,2.9340,2.9350,27
2010-07-06,10:25:00,2.9350,2.9365,2.9345,2.9350,24
2010-07-06,10:30:00,2.9350,2.9365,2.9345,2.9360,12
2010-07-06,10:35:00,2.9360,2.9360,2.9270,2.9270,36
2010-07-06,10:40:00,2.9265,2.9280,2.9240,2.9260,27
2010-07-06,10:45:00,2.9260,2.9260,2.9240,2.9250,9
2010-07-06,10:50:00,2.9275,2.9305,2.9275,2.9305,13
2010-07-06,10:55:00,2.9290,2.9335,2.9290,2.9335,6
2010-07-06,11:00:00,2.9350,2.9365,2.9325,2.9360,34
2010-07-06,11:05:00,2.9360,2.9360,2.9290,2.9300,34
2010-07-06,11:10:00,2.9310,2.9340,2.9310,2.9330,6
2010-07-06,11:15:00,2.9320,2.9325,2.9290,2.9325,8
2010-07-06,11:20:00,2.9340,2.9375,2.9320,2.9350,51
2010-07-06,11:25:00,2.9330,2.9330,2.9330,2.9330,2
2010-07-06,11:35:00,2.9345,2.9370,2.9330,2.9360,15
2010-07-06,11:40:00,2.9370,2.9400,2.9365,2.9400,56
2010-07-06,11:45:00,2.9400,2.9400,2.9390,2.9390,8
2010-07-06,11:50:00,2.9405,2.9415,2.9405,2.9415,8
2010-07-06,11:55:00,2.9420,2.9420,2.9420,2.9420,5
2010-07-06,12:10:00,2.9415,2.9415,2.9385,2.9385,21
2010-07-06,12:15:00,2.9370,2.9395,2.9370,2.9395,13
2010-07-06,12:20:00,2.9400,2.9400,2.9390,2.9390,5
2010-07-06,12:25:00,2.9385,2.9385,2.9375,2.9375,6
2010-07-06,12:30:00,2.9390,2.9400,2.9350,2.9365,26
2010-07-06,12:35:00,2.9380,2.9420,2.9380,2.9420,39
2010-07-06,12:40:00,2.9420,2.9440,2.9420,2.9440,39
2010-07-06,12:45:00,2.9440,2.9450,2.9415,2.9445,33
2010-07-06,12:50:00,2.9450,2.9450,2.9435,2.9435,15
2010-07-06,12:55:00,2.9425,2.9445,2.9425,2.9445,4
2010-07-06,13:00:00,2.9435,2.9450,2.9435,2.9445,8
2010-07-06,13:05:00,2.9450,2.9450,2.9395,2.9395,19
2010-07-06,13:10:00,2.9390,2.9410,2.9375,2.9410,48
2010-07-06,13:15:00,2.9405,2.9405,2.9395,2.9395,6
2010-07-06,13:20:00,2.9395,2.9400,2.9390,2.9395,7
2010-07-06,13:25:00,2.9395,2.9420,2.9395,2.9410,22
2010-07-06,13:30:00,2.9405,2.9430,2.9375,2.9425,56
2010-07-06,13:35:00,2.9430,2.9505,2.9430,2.9500,131
2010-07-06,13:40:00,2.9495,2.9530,2.9495,2.9525,47
2010-07-06,13:45:00,2.9525,2.9525,2.9470,2.9470,51
2010-07-06,13:50:00,2.9465,2.9465,2.9430,2.9435,47
2010-07-06,13:55:00,2.9435,2.9440,2.9415,2.9425,11
2010-07-06,14:00:00,2.9455,2.9460,2.9405,2.9410,82
2010-07-06,14:05:00,2.9410,2.9500,2.9410,2.9500,59
2010-07-06,14:10:00,2.9500,2.9505,2.9470,2.9475,43
2010-07-06,14:15:00,2.9495,2.9525,2.9485,2.9500,47
2010-07-06,14:20:00,2.9480,2.9495,2.9475,2.9495,7
2010-07-06,14:25:00,2.9500,2.9525,2.9500,2.9510,41
2010-07-06,14:30:00,2.9505,2.9510,2.9470,2.9480,31
2010-07-06,14:35:00,2.9480,2.9485,2.9450,2.9460,26
2010-07-06,14:40:00,2.9460,2.9485,2.9460,2.9475,24
2010-07-06,14:45:00,2.9475,2.9525,2.9475,2.9525,43
2010-07-06,14:50:00,2.9510,2.9525,2.9505,2.9505,24
2010-07-06,14:55:00,2.9505,2.9505,2.9475,2.9480,21
2010-07-06,15:00:00,2.9475,2.9490,2.9460,2.9475,135
2010-07-06,15:05:00,2.9465,2.9500,2.9465,2.9500,49
2010-07-06,15:10:00,2.9505,2.9510,2.9485,2.9490,34
2010-07-06,15:15:00,2.9485,2.9530,2.9475,2.9530,60
2010-07-06,15:20:00,2.9535,2.9565,2.9530,2.9545,78
2010-07-06,15:25:00,2.9540,2.9560,2.9535,2.9555,17
2010-07-06,15:30:00,2.9560,2.9580,2.9555,2.9580,168
2010-07-06,15:35:00,2.9580,2.9600,2.9570,2.9570,62
2010-07-06,15:40:00,2.9570,2.9610,2.9570,2.9610,111
2010-07-06,15:45:00,2.9620,2.9630,2.9600,2.9625,72
2010-07-06,15:50:00,2.9630,2.9660,2.9630,2.9630,127
2010-07-06,15:55:00,2.9635,2.9640,2.9590,2.9610,66
2010-07-06,16:00:00,2.9605,2.9695,2.9605,2.9670,175
2010-07-06,16:05:00,2.9665,2.9725,2.9660,2.9720,160
2010-07-06,16:10:00,2.9725,2.9735,2.9680,2.9680,94
2010-07-06,16:15:00,2.9680,2.9685,2.9630,2.9650,79
2010-07-06,16:20:00,2.9655,2.9710,2.9655,2.9690,69
2010-07-06,16:25:00,2.9690,2.9710,2.9670,2.9670,31
2010-07-06,16:30:00,2.9685,2.9690,2.9650,2.9660,37
2010-07-06,16:35:00,2.9665,2.9730,2.9665,2.9720,75
2010-07-06,16:40:00,2.9715,2.9780,2.9710,2.9750,202
2010-07-06,16:45:00,2.9750,2.9750,2.9730,2.9745,38
2010-07-06,16:50:00,2.9745,2.9770,2.9730,2.9730,76
2010-07-06,16:55:00,2.9730,2.9740,2.9700,2.9700,36
2010-07-06,17:00:00,2.9695,2.9730,2.9695,2.9730,26
2010-07-06,17:05:00,2.9720,2.9765,2.9710,2.9725,49
2010-07-06,17:10:00,2.9720,2.9745,2.9675,2.9680,77
2010-07-06,17:15:00,2.9670,2.9675,2.9650,2.9660,36
2010-07-06,17:20:00,2.9675,2.9675,2.9655,2.9655,45
2010-07-06,17:25:00,2.9655,2.9665,2.9640,2.9650,52
2010-07-06,17:30:00,2.9640,2.9650,2.9630,2.9645,27
2010-07-06,17:35:00,2.9645,2.9675,2.9630,2.9675,102
2010-07-06,17:40:00,2.9665,2.9675,2.9650,2.9675,43
2010-07-06,17:45:00,2.9675,2.9695,2.9660,2.9690,32
2010-07-06,17:50:00,2.9690,2.9725,2.9690,2.9715,34
2010-07-06,17:55:00,2.9720,2.9720,2.9690,2.9715,62
2010-07-06,18:00:00,2.9710,2.9710,2.9685,2.9690,40
2010-07-06,18:05:00,2.9695,2.9700,2.9660,2.9670,30
2010-07-06,18:10:00,2.9670,2.9670,2.9655,2.9670,21
2010-07-06,18:15:00,2.9665,2.9685,2.9655,2.9680,35
2010-07-06,18:20:00,2.9685,2.9700,2.9670,2.9685,47
2010-07-06,18:25:00,2.9690,2.9750,2.9685,2.9750,85
2010-07-06,18:30:00,2.9755,2.9770,2.9705,2.9770,82
2010-07-06,18:35:00,2.9770,2.9780,2.9745,2.9745,26
2010-07-06,18:40:00,2.9745,2.9770,2.9740,2.9740,67
2010-07-06,18:45:00,2.9740,2.9760,2.9715,2.9715,34
2010-07-06,18:50:00,2.9710,2.9730,2.9710,2.9730,40
2010-07-06,18:55:00,2.9720,2.9720,2.9700,2.9705,51
2010-07-06,19:00:00,2.9705,2.9725,2.9700,2.9700,19
2010-07-06,19:05:00,2.9700,2.9710,2.9680,2.9705,37
2010-07-06,19:10:00,2.9695,2.9695,2.9670,2.9675,39
2010-07-06,19:15:00,2.9675,2.9695,2.9665,2.9685,40
2010-07-06,19:20:00,2.9685,2.9700,2.9680,2.9680,41
2010-07-06,19:25:00,2.9675,2.9690,2.9660,2.9660,41
2010-07-06,19:30:00,2.9665,2.9690,2.9645,2.9680,60
2010-07-06,19:35:00,2.9685,2.9725,2.9685,2.9705,59
2010-07-06,19:40:00,2.9710,2.9720,2.9695,2.9695,33
2010-07-06,19:45:00,2.9700,2.9730,2.9700,2.9725,40
2010-07-06,19:50:00,2.9720,2.9745,2.9715,2.9740,44
2010-07-06,19:55:00,2.9745,2.9750,2.9725,2.9725,33
2010-07-06,20:00:00,2.9720,2.9740,2.9720,2.9735,39
2010-07-06,20:05:00,2.9735,2.9760,2.9730,2.9730,144
2010-07-06,20:10:00,2.9745,2.9760,2.9700,2.9730,175
2010-07-06,20:15:00,2.9730,2.9855,2.9730,2.9845,454
2010-07-06,20:20:00,2.9845,2.9950,2.9845,2.9920,725
2010-07-06,20:25:00,2.9920,3.0015,2.9920,2.9975,599
2010-07-06,20:30:00,2.9955,2.9995,2.9945,2.9985,390
2010-07-06,20:35:00,2.9985,2.9990,2.9950,2.9960,213
2010-07-06,20:40:00,2.9960,3.0000,2.9955,2.9985,155
2010-07-06,20:45:00,2.9990,3.0040,2.9990,3.0005,227
2010-07-06,20:50:00,2.9995,3.0000,2.9925,2.9935,128
2010-07-06,20:55:00,2.9930,3.0010,2.9920,3.0005,195
2010-07-06,21:00:00,3.0015,3.0120,3.0000,3.0090,575
2010-07-06,21:05:00,3.0090,3.0160,3.0075,3.0150,407
2010-07-06,21:10:00,3.0140,3.0200,3.0095,3.0165,500
2010-07-06,21:15:00,3.0155,3.0160,3.0105,3.0105,181
2010-07-06,21:20:00,3.0110,3.0120,3.0100,3.0105,135
2010-07-06,21:25:00,3.0100,3.0145,3.0090,3.0110,113
2010-07-06,21:30:00,3.0125,3.0135,3.0025,3.0045,197
2010-07-06,21:35:00,3.0050,3.0055,2.9970,2.9985,546
2010-07-06,21:40:00,2.9980,3.0025,2.9925,3.0005,481
2010-07-06,21:45:00,3.0000,3.0020,2.9930,2.9965,343
2010-07-06,21:50:00,2.9965,3.0015,2.9965,2.9965,237
2010-07-06,21:55:00,2.9965,3.0005,2.9955,2.9955,161
2010-07-06,22:00:00,2.9950,3.0055,2.9900,3.0005,628
2010-07-06,22:05:00,3.0000,3.0090,2.9970,3.0080,483
2010-07-06,22:10:00,3.0085,3.0165,3.0085,3.0105,528
2010-07-06,22:15:00,3.0105,3.0140,3.0075,3.0090,308
2010-07-06,22:20:00,3.0090,3.0095,3.0005,3.0015,140
2010-07-06,22:25:00,3.0015,3.0070,2.9995,3.0040,123
2010-07-06,22:30:00,3.0040,3.0060,2.9985,3.0035,277
2010-07-06,22:35:00,3.0055,3.0085,3.0045,3.0065,158
2010-07-06,22:40:00,3.0075,3.0090,3.0055,3.0060,149
2010-07-06,22:45:00,3.0075,3.0095,3.0065,3.0090,204
2010-07-06,22:50:00,3.0085,3.0095,3.0010,3.0030,227
2010-07-06,22:55:00,3.0045,3.0050,3.0010,3.0025,107
2010-07-06,23:00:00,3.0035,3.0060,3.0000,3.0010,141
2010-07-06,23:05:00,3.0005,3.0010,2.9965,3.0000,170
2010-07-06,23:10:00,3.0000,3.0010,2.9960,2.9975,134
2010-07-06,23:15:00,2.9975,2.9975,2.9910,2.9910,115
2010-07-06,23:20:00,2.9910,2.9930,2.9860,2.9875,319
2010-07-06,23:25:00,2.9870,2.9905,2.9845,2.9905,208
2010-07-06,23:30:00,2.9900,2.9950,2.9885,2.9940,130
2010-07-06,23:35:00,2.9950,3.0010,2.9940,3.0010,148
2010-07-06,23:40:00,3.0010,3.0010,2.9975,2.9975,124
2010-07-06,23:45:00,2.9975,2.9975,2.9910,2.9940,155
2010-07-06,23:50:00,2.9935,2.9950,2.9910,2.9915,130
2010-07-06,23:55:00,2.9920,2.9965,2.9915,2.9940,178
2010-07-07,00:00:00,2.9945,2.9995,2.9940,2.9985,107
2010-07-07,00:05:00,2.9990,3.0080,2.9990,3.0045,236
2010-07-07,00:10:00,3.0045,3.0055,2.9960,3.0000,189
2010-07-07,00:15:00,2.9995,3.0005,2.9940,2.9995,134
2010-07-07,00:20:00,2.9995,2.9995,2.9970,2.9980,53
2010-07-07,00:25:00,2.9980,2.9980,2.9960,2.9975,101
2010-07-07,00:30:00,2.9975,2.9975,2.9950,2.9960,91
2010-07-07,00:35:00,2.9960,2.9985,2.9955,2.9955,35
2010-07-07,00:40:00,2.9950,2.9955,2.9870,2.9870,252
2010-07-07,00:45:00,2.9865,2.9865,2.9805,2.9820,395
2010-07-07,00:50:00,2.9820,2.9825,2.9760,2.9770,430
2010-07-07,00:55:00,2.9770,2.9770,2.9685,2.9720,998
2010-07-07,01:00:00,2.9725,2.9765,2.9695,2.9755,518
2010-07-07,01:05:00,2.9750,2.9760,2.9705,2.9705,260
2010-07-07,01:10:00,2.9700,2.9725,2.9680,2.9695,194
2010-07-07,01:15:00,2.9705,2.9720,2.9680,2.9705,101
2010-07-07,01:20:00,2.9700,2.9710,2.9685,2.9690,119
2010-07-07,01:25:00,2.9700,2.9710,2.9665,2.9685,140
2010-07-07,01:30:00,2.9680,2.9695,2.9665,2.9690,54
2010-07-07,01:35:00,2.9690,2.9690,2.9670,2.9675,50
2010-07-07,01:40:00,2.9675,2.9690,2.9645,2.9650,105
2010-07-07,01:45:00,2.9650,2.9655,2.9630,2.9640,117
2010-07-07,01:50:00,2.9640,2.9675,2.9630,2.9640,216
2010-07-07,01:55:00,2.9635,2.9660,2.9605,2.9610,170
2010-07-07,02:00:00,2.9610,2.9670,2.9605,2.9660,177
2010-07-07,02:05:00,2.9650,2.9665,2.9620,2.9620,74
2010-07-07,02:10:00,2.9620,2.9630,2.9605,2.9630,31
2010-07-07,02:15:00,2.9630,2.9670,2.9625,2.9660,30
2010-07-07,02:20:00,2.9660,2.9680,2.9650,2.9680,31
2010-07-07,02:25:00,2.9655,2.9745,2.9655,2.9705,113
2010-07-07,02:30:00,2.9705,2.9710,2.9695,2.9705,12
2010-07-07,02:35:00,2.9705,2.9745,2.9705,2.9745,14
2010-07-07,02:40:00,2.9770,2.9775,2.9695,2.9695,30
2010-07-07,02:45:00,2.9700,2.9710,2.9675,2.9700,10
2010-07-07,02:50:00,2.9685,2.9735,2.9685,2.9720,6
2010-07-07,02:55:00,2.9735,2.9735,2.9680,2.9680,26
2010-07-07,03:00:00,2.9700,2.9725,2.9670,2.9675,31
2010-07-07,03:05:00,2.9655,2.9655,2.9600,2.9620,72
2010-07-07,03:10:00,2.9615,2.9715,2.9600,2.9675,89
2010-07-07,03:15:00,2.9655,2.9720,2.9625,2.9655,40
2010-07-07,03:20:00,2.9650,2.9650,2.9565,2.9565,33
2010-07-07,03:25:00,2.9585,2.9620,2.9570,2.9620,19
2010-07-07,03:30:00,2.9625,2.9700,2.9610,2.9675,17
2010-07-07,03:35:00,2.9700,2.9700,2.9635,2.9635,14
2010-07-07,03:40:00,2.9655,2.9725,2.9655,2.9720,39
2010-07-07,03:45:00,2.9725,2.9750,2.9725,2.9735,44
2010-07-07,03:50:00,2.9720,2.9750,2.9705,2.9705,37
2010-07-07,03:55:00,2.9715,2.9750,2.9715,2.9725,25
2010-07-07,04:00:00,2.9770,2.9775,2.9720,2.9775,22
2010-07-07,04:05:00,2.9775,2.9775,2.9775,2.9775,2
2010-07-07,04:10:00,2.9775,2.9790,2.9765,2.9790,8
2010-07-07,04:15:00,2.9760,2.9760,2.9730,2.9730,4
2010-07-07,04:20:00,2.9725,2.9725,2.9720,2.9725,10
2010-07-07,04:25:00,2.9730,2.9730,2.9720,2.9720,18
2010-07-07,04:30:00,2.9720,2.9720,2.9700,2.9700,18
2010-07-07,04:35:00,2.9695,2.9695,2.9620,2.9620,11
2010-07-07,04:40:00,2.9710,2.9710,2.9620,2.9620,3
2010-07-07,04:45:00,2.9665,2.9665,2.9650,2.9650,3
2010-07-07,04:50:00,2.9650,2.9715,2.9650,2.9715,4
2010-07-07,05:10:00,2.9680,2.9690,2.9635,2.9635,9
2010-07-07,05:30:00,2.9710,2.9710,2.9710,2.9710,1
2010-07-07,06:00:00,2.9645,2.9690,2.9625,2.9625,7
2010-07-07,06:20:00,2.9645,2.9645,2.9645,2.9645,1
2010-07-07,06:25:00,2.9645,2.9645,2.9645,2.9645,1
2010-07-07,06:30:00,2.9655,2.9655,2.9655,2.9655,1
2010-07-07,06:45:00,2.9675,2.9675,2.9675,2.9675,2
2010-07-07,06:50:00,2.9690,2.9730,2.9690,2.9730,3
2010-07-07,06:55:00,2.9750,2.9820,2.9750,2.9820,5
2010-07-07,07:00:00,2.9700,2.9760,2.9690,2.9690,6
2010-07-07,07:05:00,2.9675,2.9705,2.9675,2.9705,6
2010-07-07,07:30:00,2.9730,2.9740,2.9730,2.9740,3
2010-07-07,07:35:00,2.9735,2.9735,2.9735,2.9735,4
2010-07-07,07:40:00,2.9735,2.9735,2.9735,2.9735,1
2010-07-07,07:45:00,2.9740,2.9740,2.9740,2.9740,1
2010-07-07,07:50:00,2.9750,2.9780,2.9750,2.9780,7
2010-07-07,08:00:00,2.9770,2.9770,2.9720,2.9760,12
2010-07-07,08:05:00,2.9725,2.9725,2.9700,2.9705,20
2010-07-07,08:10:00,2.9720,2.9720,2.9700,2.9715,12
2010-07-07,08:15:00,2.9715,2.9725,2.9715,2.9725,4
2010-07-07,08:20:00,2.9710,2.9730,2.9710,2.9710,16
2010-07-07,08:25:00,2.9715,2.9730,2.9710,2.9730,5
2010-07-07,08:30:00,2.9720,2.9720,2.9715,2.9720,3
2010-07-07,08:35:00,2.9740,2.9750,2.9740,2.9750,16
2010-07-07,08:40:00,2.9750,2.9795,2.9720,2.9790,45
2010-07-07,08:45:00,2.9800,2.9820,2.9785,2.9785,9
2010-07-07,08:50:00,2.9785,2.9785,2.9780,2.9785,4
2010-07-07,08:55:00,2.9775,2.9785,2.9715,2.9765,24
2010-07-07,09:00:00,2.9730,2.9765,2.9655,2.9680,48
2010-07-07,09:05:00,2.9690,2.9715,2.9640,2.9640,43
2010-07-07,09:10:00,2.9640,2.9670,2.9630,2.9670,29
2010-07-07,09:15:00,2.9685,2.9700,2.9675,2.9700,39
2010-07-07,09:20:00,2.9695,2.9755,2.9675,2.9720,90
2010-07-07,09:25:00,2.9735,2.9760,2.9695,2.9705,35
2010-07-07,09:30:00,2.9685,2.9710,2.9630,2.9640,50
2010-07-07,09:35:00,2.9640,2.9650,2.9640,2.9650,2
2010-07-07,09:45:00,2.9670,2.9720,2.9670,2.9700,47
2010-07-07,09:50:00,2.9710,2.9715,2.9670,2.9670,14
2010-07-07,09:55:00,2.9660,2.9675,2.9620,2.9620,13
2010-07-07,10:00:00,2.9625,2.9625,2.9555,2.9555,70
2010-07-07,10:05:00,2.9560,2.9585,2.9535,2.9560,95
2010-07-07,10:10:00,2.9550,2.9555,2.9520,2.9525,38
2010-07-07,10:15:00,2.9530,2.9540,2.9530,2.9540,4
2010-07-07,10:20:00,2.9570,2.9575,2.9555,2.9555,27
2010-07-07,10:25:00,2.9555,2.9575,2.9555,2.9555,10
2010-07-07,10:30:00,2.9575,2.9615,2.9575,2.9610,35
2010-07-07,10:35:00,2.9600,2.9605,2.9590,2.9600,10
2010-07-07,10:40:00,2.9580,2.9580,2.9530,2.9535,34
2010-07-07,10:45:00,2.9525,2.9540,2.9525,2.9540,44
2010-07-07,10:55:00,2.9530,2.9550,2.9530,2.9550,4
2010-07-07,11:00:00,2.9550,2.9565,2.9545,2.9550,12
2010-07-07,11:05:00,2.9555,2.9555,2.9550,2.9550,7
2010-07-07,11:10:00,2.9535,2.9560,2.9500,2.9550,31
2010-07-07,11:20:00,2.9590,2.9600,2.9590,2.9590,5
2010-07-07,11:25:00,2.9575,2.9575,2.9555,2.9555,4
2010-07-07,11:30:00,2.9560,2.9590,2.9560,2.9590,8
2010-07-07,11:35:00,2.9590,2.9650,2.9590,2.9640,16
2010-07-07,11:45:00,2.9640,2.9665,2.9605,2.9630,38
2010-07-07,11:50:00,2.9630,2.9630,2.9630,2.9630,2
2010-07-07,11:55:00,2.9620,2.9635,2.9620,2.9620,5
2010-07-07,12:00:00,2.9625,2.9630,2.9620,2.9620,7
2010-07-07,12:05:00,2.9630,2.9630,2.9630,2.9630,1
2010-07-07,12:10:00,2.9620,2.9620,2.9555,2.9600,67
2010-07-07,12:15:00,2.9585,2.9590,2.9580,2.9590,14
2010-07-07,12:20:00,2.9585,2.9590,2.9585,2.9590,3
2010-07-07,12:25:00,2.9590,2.9610,2.9590,2.9610,8
2010-07-07,12:30:00,2.9585,2.9615,2.9575,2.9590,37
2010-07-07,12:35:00,2.9590,2.9600,2.9585,2.9585,18
2010-07-07,12:40:00,2.9580,2.9590,2.9550,2.9580,21
2010-07-07,12:45:00,2.9585,2.9620,2.9585,2.9615,16
2010-07-07,12:50:00,2.9590,2.9600,2.9585,2.9600,7
2010-07-07,12:55:00,2.9605,2.9605,2.9570,2.9570,14
2010-07-07,13:00:00,2.9570,2.9570,2.9565,2.9565,2
2010-07-07,13:05:00,2.9585,2.9600,2.9585,2.9600,4
2010-07-07,13:10:00,2.9615,2.9630,2.9615,2.9630,15
2010-07-07,13:15:00,2.9630,2.9690,2.9630,2.9690,27
2010-07-07,13:20:00,2.9695,2.9705,2.9685,2.9700,38
2010-07-07,13:25:00,2.9710,2.9720,2.9690,2.9690,29
2010-07-07,13:30:00,2.9675,2.9675,2.9605,2.9625,77
2010-07-07,13:35:00,2.9645,2.9645,2.9620,2.9640,35
2010-07-07,13:40:00,2.9640,2.9650,2.9635,2.9635,63
2010-07-07,13:45:00,2.9630,2.9630,2.9600,2.9600,54
2010-07-07,13:50:00,2.9590,2.9615,2.9570,2.9615,49
2010-07-07,13:55:00,2.9615,2.9630,2.9615,2.9630,16
2010-07-07,14:00:00,2.9610,2.9625,2.9610,2.9625,6
2010-07-07,14:05:00,2.9635,2.9645,2.9625,2.9625,22
2010-07-07,14:10:00,2.9615,2.9640,2.9600,2.9605,19
2010-07-07,14:15:00,2.9600,2.9605,2.9600,2.9600,8
2010-07-07,14:20:00,2.9605,2.9605,2.9545,2.9560,48
2010-07-07,14:25:00,2.9560,2.9570,2.9540,2.9550,46
2010-07-07,14:30:00,2.9560,2.9565,2.9535,2.9565,29
2010-07-07,14:35:00,2.9575,2.9575,2.9560,2.9570,9
2010-07-07,14:40:00,2.9575,2.9595,2.9570,2.9595,31
2010-07-07,14:45:00,2.9605,2.9615,2.9580,2.9580,23
2010-07-07,14:50:00,2.9570,2.9570,2.9550,2.9560,14
2010-07-07,14:55:00,2.9565,2.9565,2.9510,2.9520,70
2010-07-07,15:00:00,2.9520,2.9540,2.9490,2.9500,111
2010-07-07,15:05:00,2.9505,2.9530,2.9505,2.9505,53
2010-07-07,15:10:00,2.9505,2.9595,2.9500,2.9580,152
2010-07-07,15:15:00,2.9590,2.9590,2.9550,2.9550,11
2010-07-07,15:20:00,2.9560,2.9580,2.9550,2.9565,17
2010-07-07,15:25:00,2.9560,2.9580,2.9545,2.9545,29
2010-07-07,15:30:00,2.9535,2.9535,2.9485,2.9500,98
2010-07-07,15:35:00,2.9490,2.9515,2.9480,2.9515,59
2010-07-07,15:40:00,2.9515,2.9545,2.9515,2.9545,40
2010-07-07,15:45:00,2.9540,2.9570,2.9525,2.9570,19
2010-07-07,15:50:00,2.9580,2.9655,2.9570,2.9630,58
2010-07-07,15:55:00,2.9620,2.9630,2.9605,2.9610,21
2010-07-07,16:00:00,2.9605,2.9640,2.9585,2.9620,81
2010-07-07,16:05:00,2.9610,2.9610,2.9560,2.9595,39
2010-07-07,16:10:00,2.9605,2.9605,2.9550,2.9570,39
2010-07-07,16:15:00,2.9570,2.9605,2.9550,2.9590,28
2010-07-07,16:20:00,2.9585,2.9585,2.9550,2.9550,26
2010-07-07,16:25:00,2.9555,2.9590,2.9550,2.9585,17
2010-07-07,16:30:00,2.9575,2.9605,2.9570,2.9600,20
2010-07-07,16:35:00,2.9600,2.9605,2.9555,2.9580,37
2010-07-07,16:40:00,2.9565,2.9575,2.9560,2.9560,9
2010-07-07,16:45:00,2.9560,2.9570,2.9485,2.9485,106
2010-07-07,16:50:00,2.9485,2.9495,2.9475,2.9485,46
2010-07-07,16:55:00,2.9485,2.9520,2.9485,2.9520,24
2010-07-07,17:00:00,2.9520,2.9550,2.9500,2.9550,49
2010-07-07,17:05:00,2.9555,2.9570,2.9520,2.9545,28
2010-07-07,17:10:00,2.9550,2.9565,2.9550,2.9560,24
2010-07-07,17:15:00,2.9535,2.9550,2.9535,2.9540,12
2010-07-07,17:20:00,2.9530,2.9535,2.9495,2.9495,42
2010-07-07,17:25:00,2.9490,2.9505,2.9435,2.9465,143
2010-07-07,17:30:00,2.9465,2.9465,2.9450,2.9455,13
2010-07-07,17:35:00,2.9455,2.9490,2.9440,2.9485,81
2010-07-07,17:40:00,2.9480,2.9485,2.9450,2.9465,34
2010-07-07,17:45:00,2.9485,2.9520,2.9485,2.9520,54
2010-07-07,17:50:00,2.9520,2.9530,2.9505,2.9505,18
2010-07-07,17:55:00,2.9520,2.9525,2.9505,2.9505,4
2010-07-07,18:00:00,2.9500,2.9500,2.9465,2.9490,17
2010-07-07,18:05:00,2.9500,2.9500,2.9485,2.9500,18
2010-07-07,18:10:00,2.9500,2.9520,2.9500,2.9520,32
2010-07-07,18:15:00,2.9520,2.9560,2.9505,2.9540,53
2010-07-07,18:20:00,2.9520,2.9525,2.9510,2.9515,23
2010-07-07,18:25:00,2.9510,2.9515,2.9495,2.9515,36
2010-07-07,18:30:00,2.9505,2.9550,2.9500,2.9550,32
2010-07-07,18:35:00,2.9550,2.9550,2.9535,2.9540,28
2010-07-07,18:40:00,2.9540,2.9600,2.9540,2.9600,45
2010-07-07,18:45:00,2.9600,2.9645,2.9580,2.9605,64
2010-07-07,18:50:00,2.9625,2.9635,2.9600,2.9625,66
2010-07-07,18:55:00,2.9595,2.9625,2.9590,2.9595,89
2010-07-07,19:00:00,2.9605,2.9630,2.9600,2.9630,34
2010-07-07,19:05:00,2.9625,2.9720,2.9615,2.9715,179
2010-07-07,19:10:00,2.9720,2.9755,2.9685,2.9695,146
2010-07-07,19:15:00,2.9695,2.9740,2.9690,2.9725,86
2010-07-07,19:20:00,2.9725,2.9745,2.9710,2.9735,78
2010-07-07,19:25:00,2.9740,2.9785,2.9740,2.9760,190
2010-07-07,19:30:00,2.9760,2.9845,2.9760,2.9775,252
2010-07-07,19:35:00,2.9760,2.9765,2.9740,2.9755,103
2010-07-07,19:40:00,2.9760,2.9775,2.9730,2.9760,50
2010-07-07,19:45:00,2.9755,2.9755,2.9705,2.9705,88
2010-07-07,19:50:00,2.9710,2.9765,2.9710,2.9750,44
2010-07-07,19:55:00,2.9755,2.9755,2.9710,2.9755,51
2010-07-07,20:00:00,2.9745,2.9745,2.9715,2.9735,24
2010-07-07,20:05:00,2.9725,2.9770,2.9725,2.9755,42
2010-07-07,20:10:00,2.9755,2.9760,2.9675,2.9715,233
2010-07-07,20:15:00,2.9710,2.9740,2.9700,2.9740,143
2010-07-07,20:20:00,2.9740,2.9805,2.9740,2.9785,166
2010-07-07,20:25:00,2.9790,2.9830,2.9790,2.9805,198
2010-07-07,20:30:00,2.9800,2.9865,2.9785,2.9845,226
2010-07-07,20:35:00,2.9845,2.9885,2.9810,2.9875,200
2010-07-07,20:40:00,2.9875,2.9970,2.9850,2.9945,661
2010-07-07,20:45:00,2.9940,3.0005,2.9925,2.9930,423
2010-07-07,20:50:00,2.9930,2.9965,2.9925,2.9945,138
2010-07-07,20:55:00,2.9945,2.9985,2.9900,2.9900,157
2010-07-07,21:00:00,2.9895,2.9980,2.9890,2.9945,192
2010-07-07,21:05:00,2.9935,2.9970,2.9925,2.9970,44
2010-07-07,21:10:00,2.9960,2.9965,2.9920,2.9925,42
2010-07-07,21:15:00,2.9925,2.9955,2.9920,2.9940,101
2010-07-07,21:20:00,2.9950,2.9985,2.9940,2.9940,169
2010-07-07,21:25:00,2.9930,2.9945,2.9910,2.9920,51
2010-07-07,21:30:00,2.9925,2.9935,2.9865,2.9915,219
2010-07-07,21:35:00,2.9910,2.9980,2.9890,2.9955,175
2010-07-07,21:40:00,2.9970,3.0030,2.9925,2.9950,261
2010-07-07,21:45:00,2.9945,2.9960,2.9915,2.9930,80
2010-07-07,21:50:00,2.9920,2.9950,2.9905,2.9930,70
2010-07-07,21:55:00,2.9935,2.9990,2.9935,2.9975,144
2010-07-07,22:00:00,2.9975,3.0070,2.9970,3.0060,453
2010-07-07,22:05:00,3.0060,3.0105,3.0025,3.0030,382
2010-07-07,22:10:00,3.0040,3.0115,3.0035,3.0090,341
2010-07-07,22:15:00,3.0090,3.0140,3.0090,3.0100,485
2010-07-07,22:20:00,3.0090,3.0120,3.0030,3.0045,246
2010-07-07,22:25:00,3.0050,3.0090,3.0050,3.0070,94
2010-07-07,22:30:00,3.0075,3.0155,3.0065,3.0125,302
2010-07-07,22:35:00,3.0135,3.0175,3.0100,3.0135,290
2010-07-07,22:40:00,3.0125,3.0190,3.0075,3.0105,347
2010-07-07,22:45:00,3.0095,3.0225,3.0090,3.0215,497
2010-07-07,22:50:00,3.0210,3.0225,3.0175,3.0200,383
2010-07-07,22:55:00,3.0195,3.0195,3.0150,3.0165,150
2010-07-07,23:00:00,3.0160,3.0270,3.0160,3.0225,553
2010-07-07,23:05:00,3.0225,3.0255,3.0160,3.0160,260
2010-07-07,23:10:00,3.0165,3.0180,3.0140,3.0140,164
2010-07-07,23:15:00,3.0145,3.0155,3.0120,3.0130,182
2010-07-07,23:20:00,3.0115,3.0185,3.0105,3.0175,170
2010-07-07,23:25:00,3.0180,3.0180,3.0120,3.0165,83
2010-07-07,23:30:00,3.0150,3.0170,3.0125,3.0160,61
2010-07-07,23:35:00,3.0170,3.0180,3.0115,3.0135,381
2010-07-07,23:40:00,3.0135,3.0135,3.0070,3.0070,181
2010-07-07,23:45:00,3.0070,3.0100,3.0065,3.0095,103
2010-07-07,23:50:00,3.0085,3.0140,3.0045,3.0070,113
2010-07-07,23:55:00,3.0060,3.0100,3.0045,3.0100,178
2010-07-08,00:00:00,3.0105,3.0130,3.0090,3.0110,149
2010-07-08,00:05:00,3.0120,3.0150,3.0090,3.0145,121
2010-07-08,00:10:00,3.0135,3.0165,3.0115,3.0125,102
2010-07-08,00:15:00,3.0130,3.0150,3.0105,3.0105,41
2010-07-08,00:20:00,3.0105,3.0105,3.0070,3.0075,86
2010-07-08,00:25:00,3.0075,3.0105,3.0065,3.0095,65
2010-07-08,00:30:00,3.0100,3.0120,3.0090,3.0105,100
2010-07-08,00:35:00,3.0120,3.0180,3.0120,3.0160,412
2010-07-08,00:40:00,3.0160,3.0160,3.0130,3.0140,56
2010-07-08,00:45:00,3.0140,3.0170,3.0135,3.0160,101
2010-07-08,00:50:00,3.0165,3.0195,3.0145,3.0190,242
2010-07-08,00:55:00,3.0190,3.0190,3.0140,3.0150,244
2010-07-08,01:00:00,3.0155,3.0180,3.0135,3.0180,163
2010-07-08,01:05:00,3.0175,3.0195,3.0170,3.0175,128
2010-07-08,01:10:00,3.0185,3.0215,3.0165,3.0205,210
2010-07-08,01:15:00,3.0195,3.0255,3.0185,3.0250,222
2010-07-08,01:20:00,3.0250,3.0295,3.0235,3.0285,213
2010-07-08,01:25:00,3.0280,3.0290,3.0245,3.0275,112
2010-07-08,01:30:00,3.0260,3.0265,3.0240,3.0240,63
2010-07-08,01:35:00,3.0235,3.0255,3.0230,3.0245,54
2010-07-08,01:40:00,3.0240,3.0250,3.0215,3.0245,70
2010-07-08,01:45:00,3.0240,3.0260,3.0235,3.0260,59
2010-07-08,01:50:00,3.0265,3.0280,3.0240,3.0280,69
2010-07-08,01:55:00,3.0280,3.0285,3.0250,3.0265,132
2010-07-08,02:00:00,3.0260,3.0270,3.0225,3.0225,64
2010-07-08,02:05:00,3.0225,3.0235,3.0165,3.0200,30
2010-07-08,02:10:00,3.0195,3.0265,3.0195,3.0265,71
2010-07-08,02:15:00,3.0235,3.0260,3.0225,3.0245,28
2010-07-08,02:20:00,3.0230,3.0230,3.0190,3.0190,35
2010-07-08,02:25:00,3.0190,3.0215,3.0190,3.0210,26
2010-07-08,02:30:00,3.0210,3.0210,3.0160,3.0165,32
2010-07-08,02:35:00,3.0180,3.0190,3.0175,3.0175,8
2010-07-08,02:40:00,3.0170,3.0225,3.0150,3.0210,55
2010-07-08,02:45:00,3.0180,3.0225,3.0180,3.0215,46
2010-07-08,02:50:00,3.0200,3.0205,3.0180,3.0190,24
2010-07-08,02:55:00,3.0200,3.0250,3.0190,3.0250,24
2010-07-08,03:00:00,3.0270,3.0270,3.0200,3.0200,21
2010-07-08,03:05:00,3.0210,3.0210,3.0180,3.0180,9
2010-07-08,03:10:00,3.0200,3.0230,3.0200,3.0230,6
2010-07-08,03:15:00,3.0215,3.0250,3.0210,3.0235,37
2010-07-08,03:20:00,3.0240,3.0270,3.0220,3.0230,24
2010-07-08,03:25:00,3.0225,3.0270,3.0225,3.0270,12
2010-07-08,03:30:00,3.0270,3.0335,3.0270,3.0300,131
2010-07-08,03:35:00,3.0305,3.0340,3.0280,3.0340,130
2010-07-08,03:40:00,3.0335,3.0375,3.0320,3.0370,112
2010-07-08,03:45:00,3.0370,3.0370,3.0315,3.0350,65
2010-07-08,03:50:00,3.0370,3.0370,3.0340,3.0370,40
2010-07-08,03:55:00,3.0360,3.0375,3.0305,3.0340,39
2010-07-08,04:00:00,3.0330,3.0360,3.0330,3.0360,24
2010-07-08,04:05:00,3.0365,3.0365,3.0315,3.0335,10
2010-07-08,04:10:00,3.0345,3.0360,3.0345,3.0360,19
2010-07-08,04:15:00,3.0365,3.0390,3.0365,3.0390,9
2010-07-08,04:20:00,3.0385,3.0390,3.0370,3.0390,11
2010-07-08,04:25:00,3.0395,3.0420,3.0380,3.0410,52
2010-07-08,04:30:00,3.0420,3.0445,3.0410,3.0445,28
2010-07-08,04:35:00,3.0440,3.0445,3.0435,3.0440,15
2010-07-08,04:40:00,3.0440,3.0450,3.0425,3.0430,15
2010-07-08,04:45:00,3.0430,3.0430,3.0415,3.0430,8
2010-07-08,04:50:00,3.0420,3.0450,3.0420,3.0450,15
2010-07-08,04:55:00,3.0450,3.0470,3.0435,3.0450,31
2010-07-08,05:00:00,3.0450,3.0450,3.0450,3.0450,3
2010-07-08,05:05:00,3.0465,3.0465,3.0430,3.0430,4
2010-07-08,05:10:00,3.0465,3.0465,3.0450,3.0450,8
2010-07-08,06:00:00,3.0380,3.0385,3.0335,3.0335,16
2010-07-08,06:05:00,3.0345,3.0345,3.0330,3.0345,4
2010-07-08,06:10:00,3.0330,3.0330,3.0305,3.0310,19
2010-07-08,06:15:00,3.0305,3.0305,3.0305,3.0305,1
2010-07-08,06:20:00,3.0300,3.0300,3.0290,3.0290,7
2010-07-08,06:25:00,3.0300,3.0300,3.0300,3.0300,2
2010-07-08,06:30:00,3.0320,3.0325,3.0295,3.0295,5
2010-07-08,06:45:00,3.0320,3.0350,3.0315,3.0350,10
2010-07-08,06:50:00,3.0345,3.0355,3.0345,3.0355,2
2010-07-08,06:55:00,3.0320,3.0340,3.0320,3.0320,3
2010-07-08,07:00:00,3.0345,3.0370,3.0345,3.0370,5
2010-07-08,07:05:00,3.0365,3.0370,3.0365,3.0370,7
2010-07-08,07:10:00,3.0370,3.0415,3.0325,3.0415,17
2010-07-08,07:15:00,3.0395,3.0440,3.0395,3.0430,8
2010-07-08,07:20:00,3.0410,3.0410,3.0400,3.0400,3
2010-07-08,07:25:00,3.0390,3.0390,3.0390,3.0390,4
2010-07-08,07:30:00,3.0395,3.0405,3.0370,3.0405,19
2010-07-08,07:35:00,3.0390,3.0390,3.0380,3.0380,10
2010-07-08,07:40:00,3.0380,3.0380,3.0355,3.0355,7
2010-07-08,07:45:00,3.0355,3.0355,3.0350,3.0350,2
2010-07-08,07:55:00,3.0345,3.0405,3.0340,3.0400,27
2010-07-08,08:00:00,3.0400,3.0400,3.0335,3.0385,28
2010-07-08,08:05:00,3.0360,3.0435,3.0360,3.0435,42
2010-07-08,08:10:00,3.0430,3.0430,3.0405,3.0405,13
2010-07-08,08:15:00,3.0390,3.0410,3.0380,3.0380,8
2010-07-08,08:20:00,3.0385,3.0385,3.0340,3.0350,16
2010-07-08,08:25:00,3.0345,3.0345,3.0320,3.0330,17
2010-07-08,08:30:00,3.0325,3.0380,3.0325,3.0365,15
2010-07-08,08:35:00,3.0370,3.0380,3.0370,3.0380,5
2010-07-08,08:40:00,3.0370,3.0370,3.0355,3.0360,10
2010-07-08,08:45:00,3.0355,3.0355,3.0335,3.0335,16
2010-07-08,08:50:00,3.0350,3.0350,3.0325,3.0325,5
2010-07-08,08:55:00,3.0325,3.0325,3.0320,3.0320,8
2010-07-08,09:00:00,3.0315,3.0315,3.0230,3.0245,224
2010-07-08,09:05:00,3.0255,3.0270,3.0220,3.0220,83
2010-07-08,09:10:00,3.0230,3.0250,3.0210,3.0240,89
2010-07-08,09:15:00,3.0240,3.0300,3.0235,3.0275,64
2010-07-08,09:20:00,3.0260,3.0325,3.0230,3.0325,59
2010-07-08,09:25:00,3.0300,3.0310,3.0285,3.0310,36
2010-07-08,09:30:00,3.0310,3.0385,3.0310,3.0340,115
2010-07-08,09:35:00,3.0350,3.0355,3.0315,3.0325,32
2010-07-08,09:40:00,3.0330,3.0345,3.0320,3.0320,18
2010-07-08,09:45:00,3.0320,3.0345,3.0320,3.0345,3
2010-07-08,09:50:00,3.0330,3.0330,3.0290,3.0290,9
2010-07-08,09:55:00,3.0290,3.0310,3.0240,3.0250,42
2010-07-08,10:00:00,3.0280,3.0290,3.0265,3.0270,17
2010-07-08,10:05:00,3.0265,3.0300,3.0265,3.0295,21
2010-07-08,10:10:00,3.0280,3.0280,3.0245,3.0255,32
2010-07-08,10:15:00,3.0225,3.0250,3.0225,3.0250,3
2010-07-08,10:20:00,3.0250,3.0255,3.0250,3.0255,6
2010-07-08,10:25:00,3.0230,3.0230,3.0225,3.0225,5
2010-07-08,10:30:00,3.0220,3.0240,3.0205,3.0205,66
2010-07-08,10:35:00,3.0215,3.0215,3.0185,3.0200,26
2010-07-08,10:40:00,3.0200,3.0215,3.0190,3.0205,32
2010-07-08,10:45:00,3.0205,3.0215,3.0180,3.0190,53
2010-07-08,10:50:00,3.0200,3.0210,3.0195,3.0210,8
2010-07-08,10:55:00,3.0205,3.0205,3.0195,3.0205,6
2010-07-08,11:00:00,3.0220,3.0250,3.0220,3.0250,10
2010-07-08,11:05:00,3.0240,3.0255,3.0225,3.0225,9
2010-07-08,11:10:00,3.0225,3.0235,3.0225,3.0230,7
2010-07-08,11:15:00,3.0220,3.0220,3.0170,3.0180,38
2010-07-08,11:20:00,3.0190,3.0190,3.0150,3.0155,19
2010-07-08,11:25:00,3.0160,3.0180,3.0160,3.0180,7
2010-07-08,11:30:00,3.0195,3.0195,3.0195,3.0195,1
2010-07-08,11:35:00,3.0195,3.0195,3.0195,3.0195,1
2010-07-08,11:40:00,3.0195,3.0195,3.0175,3.0180,40
2010-07-08,11:45:00,3.0175,3.0220,3.0175,3.0220,23
2010-07-08,11:50:00,3.0215,3.0215,3.0185,3.0185,6
2010-07-08,11:55:00,3.0220,3.0235,3.0220,3.0235,3
2010-07-08,12:00:00,3.0215,3.0215,3.0215,3.0215,2
2010-07-08,12:05:00,3.0220,3.0235,3.0215,3.0235,6
2010-07-08,12:10:00,3.0235,3.0235,3.0230,3.0230,7
2010-07-08,12:20:00,3.0220,3.0220,3.0220,3.0220,2
2010-07-08,12:25:00,3.0225,3.0230,3.0225,3.0230,3
2010-07-08,12:30:00,3.0230,3.0275,3.0230,3.0275,84
2010-07-08,12:35:00,3.0275,3.0280,3.0250,3.0275,43
2010-07-08,12:40:00,3.0275,3.0280,3.0260,3.0275,36
2010-07-08,12:45:00,3.0275,3.0285,3.0270,3.0280,36
2010-07-08,12:50:00,3.0285,3.0295,3.0280,3.0280,11
2010-07-08,12:55:00,3.0290,3.0325,3.0290,3.0325,27
2010-07-08,13:00:00,3.0330,3.0330,3.0310,3.0325,32
2010-07-08,13:05:00,3.0335,3.0350,3.0305,3.0350,72
2010-07-08,13:10:00,3.0340,3.0350,3.0330,3.0340,37
2010-07-08,13:15:00,3.0340,3.0350,3.0320,3.0320,31
2010-07-08,13:20:00,3.0315,3.0315,3.0280,3.0280,36
2010-07-08,13:25:00,3.0280,3.0310,3.0275,3.0280,40
2010-07-08,13:30:00,3.0290,3.0300,3.0220,3.0245,167
2010-07-08,13:35:00,3.0240,3.0245,3.0210,3.0225,42
2010-07-08,13:40:00,3.0235,3.0250,3.0215,3.0225,43
2010-07-08,13:45:00,3.0240,3.0240,3.0205,3.0210,27
2010-07-08,13:50:00,3.0215,3.0225,3.0215,3.0215,42
2010-07-08,13:55:00,3.0220,3.0270,3.0215,3.0270,33
2010-07-08,14:00:00,3.0280,3.0280,3.0255,3.0260,39
2010-07-08,14:05:00,3.0260,3.0270,3.0255,3.0265,19
2010-07-08,14:10:00,3.0270,3.0280,3.0270,3.0275,13
2010-07-08,14:15:00,3.0275,3.0275,3.0230,3.0240,40
2010-07-08,14:20:00,3.0240,3.0270,3.0240,3.0265,46
2010-07-08,14:25:00,3.0265,3.0325,3.0265,3.0325,87
2010-07-08,14:30:00,3.0325,3.0330,3.0270,3.0285,87
2010-07-08,14:35:00,3.0285,3.0300,3.0285,3.0285,49
2010-07-08,14:40:00,3.0285,3.0285,3.0250,3.0255,39
2010-07-08,14:45:00,3.0250,3.0260,3.0235,3.0255,40
2010-07-08,14:50:00,3.0250,3.0250,3.0235,3.0235,24
2010-07-08,14:55:00,3.0235,3.0235,3.0205,3.0220,40
2010-07-08,15:00:00,3.0210,3.0215,3.0175,3.0175,35
2010-07-08,15:05:00,3.0200,3.0205,3.0165,3.0170,45
2010-07-08,15:10:00,3.0170,3.0195,3.0170,3.0170,40
2010-07-08,15:15:00,3.0160,3.0175,3.0150,3.0170,69
2010-07-08,15:20:00,3.0170,3.0200,3.0170,3.0190,82
2010-07-08,15:25:00,3.0195,3.0230,3.0180,3.0230,35
2010-07-08,15:30:00,3.0225,3.0280,3.0225,3.0270,42
2010-07-08,15:35:00,3.0280,3.0285,3.0215,3.0220,73
2010-07-08,15:40:00,3.0210,3.0230,3.0210,3.0230,26
2010-07-08,15:45:00,3.0215,3.0225,3.0215,3.0225,9
2010-07-08,15:50:00,3.0220,3.0235,3.0210,3.0235,13
2010-07-08,15:55:00,3.0240,3.0285,3.0240,3.0275,50
2010-07-08,16:00:00,3.0260,3.0260,3.0200,3.0200,36
2010-07-08,16:05:00,3.0200,3.0210,3.0170,3.0175,90
2010-07-08,16:10:00,3.0175,3.0175,3.0150,3.0150,52
2010-07-08,16:15:00,3.0150,3.0155,3.0095,3.0115,104
2010-07-08,16:20:00,3.0110,3.0110,3.0080,3.0100,77
2010-07-08,16:25:00,3.0110,3.0155,3.0110,3.0140,67
2010-07-08,16:30:00,3.0135,3.0145,3.0130,3.0145,21
2010-07-08,16:35:00,3.0145,3.0150,3.0130,3.0140,15
2010-07-08,16:40:00,3.0140,3.0140,3.0075,3.0075,54
2010-07-08,16:45:00,3.0100,3.0115,3.0075,3.0115,33
2010-07-08,16:50:00,3.0105,3.0120,3.0075,3.0075,34
2010-07-08,16:55:00,3.0095,3.0105,3.0080,3.0100,16
2010-07-08,17:00:00,3.0100,3.0125,3.0100,3.0120,19
2010-07-08,17:05:00,3.0115,3.0120,3.0110,3.0120,12
2010-07-08,17:10:00,3.0120,3.0145,3.0105,3.0115,20
2010-07-08,17:15:00,3.0110,3.0145,3.0110,3.0110,83
2010-07-08,17:20:00,3.0120,3.0130,3.0115,3.0125,13
2010-07-08,17:25:00,3.0130,3.0130,3.0110,3.0110,19
2010-07-08,17:30:00,3.0120,3.0120,3.0075,3.0100,17
2010-07-08,17:35:00,3.0105,3.0105,3.0100,3.0100,3
2010-07-08,17:40:00,3.0100,3.0105,3.0095,3.0105,14
2010-07-08,17:45:00,3.0100,3.0110,3.0100,3.0110,6
2010-07-08,17:50:00,3.0125,3.0130,3.0120,3.0130,5
2010-07-08,17:55:00,3.0135,3.0155,3.0135,3.0155,26
2010-07-08,18:00:00,3.0155,3.0155,3.0125,3.0125,10
2010-07-08,18:05:00,3.0120,3.0130,3.0100,3.0100,12
2010-07-08,18:10:00,3.0100,3.0125,3.0095,3.0125,15
2010-07-08,18:20:00,3.0115,3.0125,3.0110,3.0120,12
2010-07-08,18:25:00,3.0115,3.0135,3.0115,3.0130,12
2010-07-08,18:30:00,3.0130,3.0155,3.0130,3.0155,14
2010-07-08,18:35:00,3.0150,3.0155,3.0145,3.0155,10
2010-07-08,18:40:00,3.0155,3.0165,3.0130,3.0130,31
2010-07-08,18:45:00,3.0130,3.0185,3.0125,3.0180,23
2010-07-08,18:50:00,3.0175,3.0180,3.0155,3.0160,13
2010-07-08,18:55:00,3.0160,3.0165,3.0155,3.0165,14
2010-07-08,19:00:00,3.0155,3.0180,3.0155,3.0175,21
2010-07-08,19:05:00,3.0165,3.0180,3.0165,3.0170,16
2010-07-08,19:10:00,3.0180,3.0190,3.0175,3.0190,28
2010-07-08,19:15:00,3.0180,3.0195,3.0180,3.0195,15
2010-07-08,19:20:00,3.0190,3.0230,3.0190,3.0230,57
2010-07-08,19:25:00,3.0235,3.0245,3.0210,3.0220,52
2010-07-08,19:30:00,3.0225,3.0240,3.0215,3.0225,49
2010-07-08,19:35:00,3.0225,3.0230,3.0200,3.0210,35
2010-07-08,19:40:00,3.0210,3.0225,3.0210,3.0210,31
2010-07-08,19:45:00,3.0205,3.0230,3.0200,3.0215,19
2010-07-08,19:50:00,3.0200,3.0210,3.0185,3.0205,148
2010-07-08,19:55:00,3.0200,3.0215,3.0190,3.0205,42
2010-07-08,20:00:00,3.0200,3.0245,3.0190,3.0245,36
2010-07-08,20:05:00,3.0225,3.0310,3.0225,3.0295,118
2010-07-08,20:10:00,3.0290,3.0385,3.0290,3.0350,380
2010-07-08,20:15:00,3.0350,3.0350,3.0300,3.0310,153
2010-07-08,20:20:00,3.0310,3.0325,3.0260,3.0265,114
2010-07-08,20:25:00,3.0265,3.0290,3.0200,3.0215,282
2010-07-08,20:30:00,3.0215,3.0365,3.0215,3.0320,390
2010-07-08,20:35:00,3.0305,3.0375,3.0305,3.0355,153
2010-07-08,20:40:00,3.0360,3.0430,3.0360,3.0390,309
2010-07-08,20:45:00,3.0390,3.0400,3.0310,3.0310,100
2010-07-08,20:50:00,3.0315,3.0365,3.0315,3.0350,60
2010-07-08,20:55:00,3.0380,3.0430,3.0375,3.0390,119
2010-07-08,21:00:00,3.0385,3.0385,3.0325,3.0335,92
2010-07-08,21:05:00,3.0335,3.0405,3.0330,3.0400,147
2010-07-08,21:10:00,3.0405,3.0480,3.0390,3.0470,342
2010-07-08,21:15:00,3.0475,3.0515,3.0475,3.0490,571
2010-07-08,21:20:00,3.0490,3.0495,3.0420,3.0430,204
2010-07-08,21:25:00,3.0425,3.0475,3.0425,3.0465,119
2010-07-08,21:30:00,3.0465,3.0480,3.0430,3.0480,241
2010-07-08,21:35:00,3.0480,3.0545,3.0480,3.0530,381
2010-07-08,21:40:00,3.0535,3.0535,3.0430,3.0435,546
2010-07-08,21:45:00,3.0455,3.0460,3.0305,3.0320,685
2010-07-08,21:50:00,3.0325,3.0355,3.0230,3.0240,585
2010-07-08,21:55:00,3.0245,3.0260,3.0150,3.0260,876
2010-07-08,22:00:00,3.0255,3.0270,3.0210,3.0250,240
2010-07-08,22:05:00,3.0250,3.0250,3.0195,3.0230,450
2010-07-08,22:10:00,3.0235,3.0275,3.0225,3.0260,195
2010-07-08,22:15:00,3.0250,3.0285,3.0250,3.0265,174
2010-07-08,22:20:00,3.0265,3.0305,3.0265,3.0300,154
2010-07-08,22:25:00,3.0285,3.0300,3.0260,3.0275,116
2010-07-08,22:30:00,3.0275,3.0290,3.0255,3.0280,187
2010-07-08,22:35:00,3.0275,3.0290,3.0230,3.0245,115
2010-07-08,22:40:00,3.0250,3.0250,3.0160,3.0170,316
2010-07-08,22:45:00,3.0180,3.0180,3.0020,3.0105,865
2010-07-08,22:50:00,3.0100,3.0100,3.0060,3.0070,253
2010-07-08,22:55:00,3.0075,3.0095,3.0065,3.0080,123
2010-07-08,23:00:00,3.0085,3.0090,2.9990,3.0060,515
2010-07-08,23:05:00,3.0060,3.0060,2.9910,2.9970,672
2010-07-08,23:10:00,2.9960,3.0010,2.9950,2.9970,384
2010-07-08,23:15:00,2.9965,3.0075,2.9965,3.0045,246
2010-07-08,23:20:00,3.0035,3.0080,3.0035,3.0065,136
2010-07-08,23:25:00,3.0080,3.0115,3.0040,3.0055,285
2010-07-08,23:30:00,3.0050,3.0060,3.0025,3.0050,73
2010-07-08,23:35:00,3.0060,3.0095,3.0055,3.0055,81
2010-07-08,23:40:00,3.0080,3.0085,3.0035,3.0050,37
2010-07-08,23:45:00,3.0045,3.0050,2.9980,3.0015,287
2010-07-08,23:50:00,3.0015,3.0020,2.9930,2.9975,257
2010-07-08,23:55:00,2.9975,2.9980,2.9945,2.9950,205
2010-07-09,00:00:00,2.9940,3.0005,2.9915,2.9985,157
2010-07-09,00:05:00,2.9995,3.0095,2.9980,3.0060,259
2010-07-09,00:10:00,3.0055,3.0070,3.0025,3.0050,79
2010-07-09,00:15:00,3.0050,3.0080,3.0030,3.0080,49
2010-07-09,00:20:00,3.0075,3.0110,3.0050,3.0100,127
2010-07-09,00:25:00,3.0110,3.0180,3.0110,3.0140,189
2010-07-09,00:30:00,3.0130,3.0170,3.0120,3.0130,84
2010-07-09,00:35:00,3.0130,3.0150,3.0105,3.0110,72
2010-07-09,00:40:00,3.0115,3.0125,3.0080,3.0120,96
2010-07-09,00:45:00,3.0125,3.0125,3.0095,3.0120,91
2010-07-09,00:50:00,3.0120,3.0185,3.0110,3.0165,229
2010-07-09,00:55:00,3.0165,3.0185,3.0125,3.0165,318
2010-07-09,01:00:00,3.0170,3.0195,3.0160,3.0190,187
2010-07-09,01:05:00,3.0185,3.0220,3.0185,3.0220,78
2010-07-09,01:10:00,3.0220,3.0225,3.0155,3.0215,87
2010-07-09,01:15:00,3.0210,3.0245,3.0210,3.0235,89
2010-07-09,01:20:00,3.0235,3.0255,3.0230,3.0245,60
2010-07-09,01:25:00,3.0245,3.0245,3.0180,3.0185,104
2010-07-09,01:30:00,3.0185,3.0200,3.0175,3.0175,26
2010-07-09,01:35:00,3.0175,3.0205,3.0170,3.0170,41
2010-07-09,01:40:00,3.0170,3.0200,3.0165,3.0200,37
2010-07-09,01:45:00,3.0195,3.0195,3.0175,3.0185,44
2010-07-09,01:50:00,3.0185,3.0195,3.0140,3.0140,73
2010-07-09,01:55:00,3.0150,3.0165,3.0135,3.0150,57
2010-07-09,02:00:00,3.0140,3.0180,3.0140,3.0155,16
2010-07-09,02:05:00,3.0140,3.0145,3.0120,3.0145,31
2010-07-09,02:10:00,3.0145,3.0145,3.0110,3.0120,34
2010-07-09,02:15:00,3.0110,3.0110,3.0070,3.0070,59
2010-07-09,02:20:00,3.0075,3.0080,3.0040,3.0045,23
2010-07-09,02:25:00,3.0045,3.0135,3.0045,3.0095,64
2010-07-09,02:30:00,3.0095,3.0135,3.0095,3.0100,14
2010-07-09,02:35:00,3.0115,3.0115,3.0115,3.0115,2
2010-07-09,02:40:00,3.0120,3.0145,3.0105,3.0105,25
2010-07-09,02:45:00,3.0125,3.0145,3.0110,3.0145,10
2010-07-09,02:50:00,3.0145,3.0145,3.0115,3.0115,12
2010-07-09,02:55:00,3.0115,3.0200,3.0115,3.0200,31
2010-07-09,03:00:00,3.0200,3.0240,3.0190,3.0190,53
2010-07-09,03:05:00,3.0195,3.0195,3.0145,3.0145,23
2010-07-09,03:10:00,3.0145,3.0150,3.0130,3.0130,12
2010-07-09,03:15:00,3.0160,3.0210,3.0160,3.0210,24
2010-07-09,03:20:00,3.0200,3.0255,3.0200,3.0255,51
2010-07-09,03:25:00,3.0260,3.0265,3.0200,3.0220,40
2010-07-09,03:30:00,3.0155,3.0330,3.0155,3.0290,48
2010-07-09,03:35:00,3.0295,3.0330,3.0295,3.0330,26
2010-07-09,03:40:00,3.0325,3.0335,3.0300,3.0320,30
2010-07-09,03:45:00,3.0325,3.0335,3.0305,3.0310,69
2010-07-09,03:50:00,3.0300,3.0320,3.0265,3.0265,15
2010-07-09,03:55:00,3.0280,3.0320,3.0270,3.0270,13
2010-07-09,04:00:00,3.0305,3.0315,3.0285,3.0315,19
2010-07-09,04:05:00,3.0315,3.0315,3.0315,3.0315,4
2010-07-09,04:10:00,3.0300,3.0300,3.0285,3.0300,11
2010-07-09,04:15:00,3.0315,3.0315,3.0280,3.0280,12
2010-07-09,04:20:00,3.0275,3.0285,3.0275,3.0285,4
2010-07-09,04:25:00,3.0275,3.0300,3.0275,3.0300,2
2010-07-09,04:30:00,3.0295,3.0295,3.0275,3.0275,4
2010-07-09,04:35:00,3.0275,3.0275,3.0155,3.0250,6
2010-07-09,04:40:00,3.0285,3.0295,3.0265,3.0265,3
2010-07-09,04:45:00,3.0280,3.0280,3.0280,3.0280,2
2010-07-09,04:50:00,3.0290,3.0290,3.0290,3.0290,1
2010-07-09,05:00:00,3.0315,3.0315,3.0285,3.0285,2
2010-07-09,05:05:00,3.0305,3.0305,3.0305,3.0305,1
2010-07-09,05:10:00,3.0280,3.0320,3.0280,3.0320,7
2010-07-09,05:20:00,3.0155,3.0155,3.0155,3.0155,1
2010-07-09,06:00:00,3.0295,3.0295,3.0200,3.0225,8
2010-07-09,06:05:00,3.0205,3.0205,3.0205,3.0205,2
2010-07-09,06:10:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-09,06:15:00,3.0205,3.0205,3.0205,3.0205,1
2010-07-09,06:20:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-09,06:25:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-09,06:35:00,3.0225,3.0225,3.0225,3.0225,1
2010-07-09,06:40:00,3.0225,3.0225,3.0225,3.0225,2
2010-07-09,06:50:00,3.0250,3.0250,3.0250,3.0250,1
2010-07-09,06:55:00,3.0250,3.0250,3.0235,3.0235,2
2010-07-09,07:00:00,3.0225,3.0225,3.0225,3.0225,1
2010-07-09,07:05:00,3.0260,3.0260,3.0260,3.0260,1
2010-07-09,07:15:00,3.0225,3.0270,3.0225,3.0270,4
2010-07-09,07:20:00,3.0285,3.0310,3.0285,3.0310,7
2010-07-09,07:35:00,3.0310,3.0310,3.0310,3.0310,2
2010-07-09,07:40:00,3.0295,3.0295,3.0295,3.0295,2
2010-07-09,07:45:00,3.0275,3.0275,3.0275,3.0275,2
2010-07-09,08:00:00,3.0275,3.0280,3.0275,3.0280,3
2010-07-09,08:05:00,3.0290,3.0290,3.0290,3.0290,2
2010-07-09,08:10:00,3.0280,3.0280,3.0280,3.0280,4
2010-07-09,08:15:00,3.0280,3.0280,3.0260,3.0260,2
2010-07-09,08:20:00,3.0245,3.0255,3.0240,3.0255,5
2010-07-09,08:25:00,3.0260,3.0260,3.0235,3.0235,3
2010-07-09,08:30:00,3.0240,3.0255,3.0235,3.0255,6
2010-07-09,08:35:00,3.0230,3.0230,3.0225,3.0225,5
2010-07-09,08:40:00,3.0225,3.0225,3.0210,3.0210,5
2010-07-09,08:45:00,3.0210,3.0210,3.0210,3.0210,3
2010-07-09,08:50:00,3.0210,3.0210,3.0200,3.0200,3
2010-07-09,08:55:00,3.0190,3.0210,3.0175,3.0175,20
2010-07-09,09:00:00,3.0200,3.0240,3.0160,3.0210,19
2010-07-09,09:05:00,3.0210,3.0265,3.0190,3.0250,44
2010-07-09,09:10:00,3.0250,3.0250,3.0210,3.0225,10
2010-07-09,09:15:00,3.0215,3.0215,3.0200,3.0200,5
2010-07-09,09:20:00,3.0200,3.0200,3.0170,3.0170,7
2010-07-09,09:25:00,3.0175,3.0180,3.0170,3.0170,5
2010-07-09,09:30:00,3.0180,3.0180,3.0180,3.0180,3
2010-07-09,09:35:00,3.0195,3.0205,3.0185,3.0190,28
2010-07-09,09:40:00,3.0195,3.0220,3.0180,3.0220,9
2010-07-09,09:45:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-09,09:50:00,3.0190,3.0205,3.0190,3.0200,6
2010-07-09,09:55:00,3.0200,3.0200,3.0200,3.0200,2
2010-07-09,10:00:00,3.0200,3.0220,3.0200,3.0220,4
2010-07-09,10:05:00,3.0220,3.0220,3.0190,3.0190,4
2010-07-09,10:15:00,3.0205,3.0220,3.0205,3.0220,3
2010-07-09,10:20:00,3.0225,3.0225,3.0225,3.0225,2
2010-07-09,10:25:00,3.0225,3.0245,3.0225,3.0240,5
2010-07-09,10:30:00,3.0245,3.0250,3.0225,3.0235,14
2010-07-09,10:35:00,3.0235,3.0235,3.0235,3.0235,7
2010-07-09,10:40:00,3.0240,3.0250,3.0210,3.0250,20
2010-07-09,10:45:00,3.0220,3.0270,3.0215,3.0260,61
2010-07-09,10:50:00,3.0260,3.0320,3.0260,3.0310,107
2010-07-09,10:55:00,3.0310,3.0315,3.0290,3.0290,27
2010-07-09,11:00:00,3.0295,3.0295,3.0280,3.0285,7
2010-07-09,11:05:00,3.0280,3.0295,3.0260,3.0295,40
2010-07-09,11:10:00,3.0305,3.0365,3.0305,3.0330,117
2010-07-09,11:15:00,3.0325,3.0410,3.0320,3.0400,100
2010-07-09,11:20:00,3.0405,3.0420,3.0380,3.0385,60
2010-07-09,11:25:00,3.0385,3.0430,3.0385,3.0405,85
2010-07-09,11:30:00,3.0405,3.0420,3.0405,3.0405,15
2010-07-09,11:35:00,3.0400,3.0400,3.0380,3.0380,5
2010-07-09,11:40:00,3.0370,3.0390,3.0370,3.0390,4
2010-07-09,11:45:00,3.0395,3.0420,3.0395,3.0420,8
2010-07-09,11:50:00,3.0395,3.0395,3.0385,3.0385,3
2010-07-09,11:55:00,3.0385,3.0395,3.0385,3.0395,2
2010-07-09,12:00:00,3.0400,3.0405,3.0400,3.0405,5
2010-07-09,12:05:00,3.0415,3.0415,3.0400,3.0410,8
2010-07-09,12:10:00,3.0410,3.0420,3.0405,3.0420,14
2010-07-09,12:15:00,3.0420,3.0425,3.0420,3.0425,3
2010-07-09,12:20:00,3.0430,3.0450,3.0430,3.0445,12
2010-07-09,12:25:00,3.0430,3.0435,3.0420,3.0420,8
2010-07-09,12:30:00,3.0420,3.0420,3.0400,3.0415,52
2010-07-09,12:35:00,3.0420,3.0445,3.0420,3.0425,11
2010-07-09,12:40:00,3.0425,3.0425,3.0410,3.0410,21
2010-07-09,12:45:00,3.0420,3.0425,3.0410,3.0425,17
2010-07-09,12:50:00,3.0415,3.0420,3.0410,3.0415,20
2010-07-09,12:55:00,3.0415,3.0460,3.0415,3.0445,48
2010-07-09,13:00:00,3.0430,3.0460,3.0430,3.0450,23
2010-07-09,13:05:00,3.0450,3.0450,3.0425,3.0425,8
2010-07-09,13:10:00,3.0430,3.0435,3.0415,3.0425,14
2010-07-09,13:15:00,3.0425,3.0425,3.0415,3.0415,14
2010-07-09,13:20:00,3.0420,3.0450,3.0410,3.0450,21
2010-07-09,13:25:00,3.0455,3.0475,3.0450,3.0450,22
2010-07-09,13:30:00,3.0460,3.0485,3.0420,3.0420,75
2010-07-09,13:35:00,3.0425,3.0450,3.0420,3.0435,33
2010-07-09,13:40:00,3.0435,3.0450,3.0435,3.0435,18
2010-07-09,13:45:00,3.0435,3.0450,3.0430,3.0435,13
2010-07-09,13:50:00,3.0430,3.0440,3.0415,3.0440,19
2010-07-09,13:55:00,3.0430,3.0455,3.0430,3.0455,8
2010-07-09,14:00:00,3.0425,3.0450,3.0425,3.0450,23
2010-07-09,14:05:00,3.0450,3.0460,3.0430,3.0430,13
2010-07-09,14:10:00,3.0445,3.0445,3.0420,3.0430,16
2010-07-09,14:15:00,3.0440,3.0445,3.0375,3.0380,42
2010-07-09,14:20:00,3.0380,3.0410,3.0380,3.0410,25
2010-07-09,14:25:00,3.0415,3.0425,3.0395,3.0415,29
2010-07-09,14:30:00,3.0405,3.0410,3.0395,3.0395,17
2010-07-09,14:35:00,3.0390,3.0430,3.0380,3.0430,46
2010-07-09,14:40:00,3.0440,3.0440,3.0400,3.0435,66
2010-07-09,14:45:00,3.0435,3.0460,3.0435,3.0450,45
2010-07-09,14:50:00,3.0445,3.0480,3.0435,3.0475,60
2010-07-09,14:55:00,3.0475,3.0515,3.0465,3.0515,130
2010-07-09,15:00:00,3.0515,3.0520,3.0480,3.0505,93
2010-07-09,15:05:00,3.0500,3.0515,3.0490,3.0490,95
2010-07-09,15:10:00,3.0485,3.0505,3.0465,3.0465,59
2010-07-09,15:15:00,3.0470,3.0470,3.0450,3.0465,52
2010-07-09,15:20:00,3.0475,3.0480,3.0450,3.0460,40
2010-07-09,15:25:00,3.0455,3.0470,3.0455,3.0465,10
2010-07-09,15:30:00,3.0465,3.0480,3.0455,3.0455,30
2010-07-09,15:35:00,3.0450,3.0465,3.0450,3.0460,23
2010-07-09,15:40:00,3.0450,3.0450,3.0425,3.0435,33
2010-07-09,15:45:00,3.0435,3.0465,3.0435,3.0465,17
2010-07-09,15:50:00,3.0460,3.0465,3.0435,3.0435,23
2010-07-09,15:55:00,3.0430,3.0455,3.0425,3.0455,45
2010-07-09,16:00:00,3.0440,3.0485,3.0410,3.0485,56
2010-07-09,16:05:00,3.0490,3.0505,3.0465,3.0465,31
2010-07-09,16:10:00,3.0455,3.0475,3.0455,3.0465,26
2010-07-09,16:15:00,3.0475,3.0475,3.0460,3.0460,9
2010-07-09,16:20:00,3.0470,3.0485,3.0460,3.0470,78
2010-07-09,16:25:00,3.0460,3.0465,3.0450,3.0465,57
2010-07-09,16:30:00,3.0465,3.0465,3.0415,3.0440,45
2010-07-09,16:35:00,3.0440,3.0445,3.0425,3.0435,7
2010-07-09,16:40:00,3.0445,3.0445,3.0420,3.0420,6
2010-07-09,16:45:00,3.0425,3.0430,3.0400,3.0400,28
2010-07-09,16:50:00,3.0400,3.0405,3.0380,3.0380,33
2010-07-09,16:55:00,3.0380,3.0385,3.0360,3.0370,60
2010-07-09,17:00:00,3.0370,3.0370,3.0335,3.0340,68
2010-07-09,17:05:00,3.0335,3.0375,3.0335,3.0375,50
2010-07-09,17:10:00,3.0380,3.0415,3.0380,3.0395,45
2010-07-09,17:15:00,3.0395,3.0425,3.0385,3.0385,37
2010-07-09,17:20:00,3.0395,3.0410,3.0395,3.0410,15
2010-07-09,17:25:00,3.0400,3.0405,3.0385,3.0405,13
2010-07-09,17:30:00,3.0400,3.0400,3.0370,3.0375,29
2010-07-09,17:35:00,3.0380,3.0390,3.0365,3.0365,17
2010-07-09,17:40:00,3.0375,3.0385,3.0355,3.0365,43
2010-07-09,17:45:00,3.0380,3.0390,3.0370,3.0390,25
2010-07-09,17:50:00,3.0385,3.0385,3.0385,3.0385,10
2010-07-09,17:55:00,3.0395,3.0415,3.0385,3.0405,21
2010-07-09,18:00:00,3.0405,3.0435,3.0405,3.0435,19
2010-07-09,18:05:00,3.0430,3.0435,3.0420,3.0435,25
2010-07-09,18:10:00,3.0435,3.0450,3.0435,3.0445,25
2010-07-09,18:15:00,3.0440,3.0480,3.0430,3.0475,47
2010-07-09,18:20:00,3.0470,3.0475,3.0430,3.0430,21
2010-07-09,18:25:00,3.0425,3.0435,3.0410,3.0425,34
2010-07-09,18:30:00,3.0425,3.0425,3.0420,3.0420,2
2010-07-09,18:35:00,3.0420,3.0425,3.0405,3.0415,11
2010-07-09,18:40:00,3.0405,3.0420,3.0405,3.0420,3
2010-07-09,18:45:00,3.0420,3.0430,3.0420,3.0430,8
2010-07-09,18:50:00,3.0435,3.0435,3.0425,3.0425,14
2010-07-09,18:55:00,3.0425,3.0430,3.0425,3.0430,7
2010-07-09,19:00:00,3.0430,3.0500,3.0430,3.0490,138
2010-07-09,19:05:00,3.0495,3.0500,3.0490,3.0500,34
2010-07-09,19:10:00,3.0490,3.0495,3.0480,3.0480,16
2010-07-09,19:15:00,3.0490,3.0500,3.0475,3.0495,29
2010-07-09,19:20:00,3.0490,3.0495,3.0465,3.0465,45
2010-07-09,19:25:00,3.0470,3.0485,3.0445,3.0480,47
2010-07-09,19:30:00,3.0480,3.0480,3.0410,3.0410,80
2010-07-09,19:35:00,3.0410,3.0425,3.0395,3.0425,163
2010-07-09,19:40:00,3.0425,3.0435,3.0400,3.0405,47
2010-07-09,19:45:00,3.0415,3.0425,3.0400,3.0425,27
2010-07-09,19:50:00,3.0420,3.0430,3.0410,3.0410,17
2010-07-09,19:55:00,3.0400,3.0410,3.0325,3.0330,95
2010-07-09,20:00:00,3.0345,3.0345,3.0265,3.0295,138
2010-07-09,20:05:00,3.0285,3.0300,3.0255,3.0300,135
2010-07-09,20:10:00,3.0295,3.0340,3.0275,3.0340,176
2010-07-09,20:15:00,3.0335,3.0350,3.0275,3.0280,157
2010-07-09,20:20:00,3.0280,3.0320,3.0280,3.0320,100
2010-07-09,20:25:00,3.0325,3.0325,3.0200,3.0205,169
2010-07-09,20:30:00,3.0200,3.0225,3.0170,3.0210,166
2010-07-09,20:35:00,3.0215,3.0255,3.0205,3.0220,89
2010-07-09,20:40:00,3.0220,3.0275,3.0220,3.0270,156
2010-07-09,20:45:00,3.0275,3.0280,3.0185,3.0230,179
2010-07-09,20:50:00,3.0235,3.0275,3.0235,3.0275,60
2010-07-09,20:55:00,3.0270,3.0280,3.0250,3.0260,65
2010-07-09,21:00:00,3.0255,3.0315,3.0255,3.0290,144
2010-07-09,21:05:00,3.0295,3.0330,3.0275,3.0330,105
2010-07-09,21:10:00,3.0330,3.0350,3.0325,3.0335,98
2010-07-09,21:15:00,3.0330,3.0400,3.0330,3.0365,154
2010-07-09,21:20:00,3.0360,3.0365,3.0340,3.0350,83
2010-07-09,21:25:00,3.0360,3.0365,3.0330,3.0345,33
2010-07-09,21:30:00,3.0350,3.0365,3.0280,3.0325,137
2010-07-09,21:35:00,3.0330,3.0390,3.0315,3.0380,147
2010-07-09,21:40:00,3.0395,3.0410,3.0370,3.0390,253
2010-07-09,21:45:00,3.0385,3.0460,3.0385,3.0385,147
2010-07-09,21:50:00,3.0390,3.0485,3.0355,3.0420,377
2010-07-09,21:55:00,3.0435,3.0490,3.0430,3.0435,181
2010-07-09,22:00:00,3.0445,3.0540,3.0430,3.0505,679
2010-07-09,22:05:00,3.0515,3.0545,3.0445,3.0460,315
2010-07-09,22:10:00,3.0460,3.0525,3.0445,3.0525,206
2010-07-09,22:15:00,3.0515,3.0600,3.0510,3.0590,486
2010-07-09,22:20:00,3.0585,3.0700,3.0565,3.0680,1067
2010-07-09,22:25:00,3.0675,3.0685,3.0605,3.0615,368
2010-07-09,22:30:00,3.0615,3.0700,3.0615,3.0685,322
2010-07-09,22:35:00,3.0690,3.0690,3.0630,3.0650,253
2010-07-09,22:40:00,3.0645,3.0705,3.0615,3.0620,208
2010-07-09,22:45:00,3.0615,3.0625,3.0575,3.0575,143
2010-07-09,22:50:00,3.0575,3.0620,3.0560,3.0620,160
2010-07-09,22:55:00,3.0620,3.0645,3.0555,3.0575,230
2010-07-09,23:00:00,3.0565,3.0610,3.0540,3.0600,215
2010-07-09,23:05:00,3.0605,3.0640,3.0570,3.0580,211
2010-07-09,23:10:00,3.0590,3.0590,3.0500,3.0500,193
2010-07-09,23:15:00,3.0500,3.0500,3.0435,3.0465,367
2010-07-09,23:20:00,3.0480,3.0490,3.0445,3.0480,192
2010-07-09,23:25:00,3.0480,3.0490,3.0460,3.0480,117
2010-07-09,23:30:00,3.0490,3.0540,3.0485,3.0485,140
2010-07-09,23:35:00,3.0485,3.0540,3.0485,3.0530,76
2010-07-09,23:40:00,3.0520,3.0570,3.0505,3.0560,75
2010-07-09,23:45:00,3.0560,3.0590,3.0540,3.0545,192
2010-07-09,23:50:00,3.0545,3.0585,3.0535,3.0580,125
2010-07-09,23:55:00,3.0580,3.0630,3.0580,3.0600,243
2010-07-10,00:00:00,3.0600,3.0605,3.0580,3.0605,71
2010-07-10,00:05:00,3.0585,3.0605,3.0575,3.0590,62
2010-07-10,00:10:00,3.0590,3.0605,3.0560,3.0560,54
2010-07-10,00:15:00,3.0580,3.0600,3.0580,3.0600,37
2010-07-10,00:20:00,3.0590,3.0590,3.0560,3.0585,45
2010-07-10,00:25:00,3.0575,3.0590,3.0550,3.0590,151
2010-07-10,00:30:00,3.0575,3.0580,3.0530,3.0530,132
2010-07-10,00:35:00,3.0525,3.0530,3.0495,3.0500,177
2010-07-10,00:40:00,3.0500,3.0525,3.0500,3.0515,28
2010-07-10,00:45:00,3.0515,3.0575,3.0505,3.0555,132
2010-07-10,00:50:00,3.0550,3.0570,3.0545,3.0565,86
2010-07-10,00:55:00,3.0570,3.0600,3.0505,3.0530,471
2010-07-10,01:00:00,3.0535,3.0585,3.0530,3.0565,229
2010-07-10,01:05:00,3.0565,3.0585,3.0565,3.0580,26
2010-07-10,01:10:00,3.0560,3.0575,3.0535,3.0555,52
2010-07-10,01:15:00,3.0560,3.0565,3.0540,3.0565,23
2010-07-10,01:20:00,3.0565,3.0565,3.0520,3.0530,72
2010-07-10,01:25:00,3.0530,3.0560,3.0520,3.0560,54
2010-07-10,01:30:00,3.0545,3.0545,3.0525,3.0540,30
2010-07-10,01:35:00,3.0530,3.0545,3.0525,3.0535,16
2010-07-10,01:40:00,3.0530,3.0545,3.0520,3.0520,32
2010-07-10,01:45:00,3.0535,3.0545,3.0520,3.0545,37
2010-07-10,01:50:00,3.0550,3.0570,3.0550,3.0550,41
2010-07-10,01:55:00,3.0555,3.0585,3.0550,3.0555,55
2010-07-10,02:00:00,3.0560,3.0575,3.0550,3.0550,8
2010-07-10,02:05:00,3.0565,3.0570,3.0535,3.0535,25
2010-07-10,02:10:00,3.0550,3.0550,3.0530,3.0530,4
2010-07-10,02:15:00,3.0550,3.0550,3.0540,3.0540,12
2010-07-10,02:20:00,3.0540,3.0545,3.0515,3.0545,40
2010-07-10,02:25:00,3.0525,3.0535,3.0525,3.0525,6
2010-07-10,02:30:00,3.0515,3.0515,3.0495,3.0495,49
2010-07-10,02:35:00,3.0500,3.0515,3.0490,3.0515,68
2010-07-10,02:40:00,3.0515,3.0540,3.0515,3.0520,30
2010-07-10,02:45:00,3.0535,3.0535,3.0520,3.0525,4
2010-07-10,02:50:00,3.0540,3.0550,3.0540,3.0540,15
2010-07-10,02:55:00,3.0545,3.0590,3.0545,3.0575,35
2010-07-10,03:00:00,3.0575,3.0590,3.0575,3.0575,20
2010-07-10,03:05:00,3.0565,3.0575,3.0565,3.0570,3
2010-07-10,03:10:00,3.0570,3.0580,3.0570,3.0580,7
2010-07-10,03:15:00,3.0590,3.0600,3.0585,3.0585,8
2010-07-10,03:20:00,3.0580,3.0600,3.0575,3.0600,14
2010-07-10,03:25:00,3.0600,3.0615,3.0555,3.0580,23
2010-07-10,03:30:00,3.0575,3.0600,3.0535,3.0600,31
2010-07-10,03:35:00,3.0610,3.0630,3.0605,3.0625,28
2010-07-10,03:40:00,3.0620,3.0665,3.0615,3.0665,52
2010-07-10,03:45:00,3.0645,3.0670,3.0620,3.0655,55
2010-07-10,03:50:00,3.0650,3.0655,3.0625,3.0645,23
2010-07-10,03:55:00,3.0655,3.0655,3.0615,3.0640,15
2010-07-10,04:00:00,3.0635,3.0645,3.0605,3.0635,15
2010-07-10,04:05:00,3.0655,3.0665,3.0655,3.0660,12
2010-07-10,04:10:00,3.0660,3.0660,3.0625,3.0625,20
2010-07-10,04:15:00,3.0615,3.0640,3.0615,3.0630,5
2010-07-10,04:20:00,3.0645,3.0650,3.0635,3.0645,16
2010-07-10,04:25:00,3.0665,3.0665,3.0665,3.0665,2
2010-07-10,04:30:00,3.0650,3.0660,3.0650,3.0650,6
2010-07-10,04:35:00,3.0650,3.0680,3.0535,3.0650,9
2010-07-10,04:40:00,3.0660,3.0680,3.0660,3.0680,3
2010-07-10,04:45:00,3.0655,3.0655,3.0655,3.0655,2
2010-07-10,04:55:00,3.0680,3.0680,3.0675,3.0675,8
2010-07-10,05:00:00,3.0665,3.0680,3.0665,3.0680,2
2010-07-10,05:05:00,3.0675,3.0675,3.0665,3.0670,9
2010-07-10,05:10:00,3.0670,3.0690,3.0670,3.0690,22
2010-07-10,05:30:00,3.0535,3.0535,3.0535,3.0535,1
2010-07-12,06:00:00,3.0565,3.0635,3.0565,3.0610,10
2010-07-12,06:05:00,3.0615,3.0615,3.0550,3.0550,19
2010-07-12,06:10:00,3.0530,3.0530,3.0500,3.0500,10
2010-07-12,06:20:00,3.0500,3.0550,3.0500,3.0550,5
2010-07-12,06:25:00,3.0545,3.0550,3.0545,3.0550,3
2010-07-12,06:30:00,3.0550,3.0630,3.0550,3.0630,4
2010-07-12,06:35:00,3.0555,3.0555,3.0555,3.0555,2
2010-07-12,06:55:00,3.0585,3.0585,3.0585,3.0585,1
2010-07-12,07:00:00,3.0585,3.0600,3.0585,3.0600,2
2010-07-12,07:10:00,3.0580,3.0580,3.0580,3.0580,1
2010-07-12,07:15:00,3.0560,3.0560,3.0560,3.0560,1
2010-07-12,07:20:00,3.0550,3.0550,3.0550,3.0550,2
2010-07-12,07:30:00,3.0535,3.0535,3.0535,3.0535,2
2010-07-12,07:35:00,3.0550,3.0550,3.0550,3.0550,1
2010-07-12,07:50:00,3.0550,3.0555,3.0535,3.0535,9
2010-07-12,07:55:00,3.0535,3.0550,3.0530,3.0550,4
2010-07-12,08:00:00,3.0570,3.0570,3.0570,3.0570,1
2010-07-12,08:05:00,3.0565,3.0585,3.0565,3.0585,8
2010-07-12,08:10:00,3.0570,3.0570,3.0560,3.0560,3
2010-07-12,08:15:00,3.0550,3.0550,3.0550,3.0550,1
2010-07-12,08:20:00,3.0575,3.0575,3.0575,3.0575,2
2010-07-12,08:25:00,3.0575,3.0620,3.0575,3.0605,10
2010-07-12,08:30:00,3.0615,3.0635,3.0615,3.0635,6
2010-07-12,08:35:00,3.0645,3.0645,3.0610,3.0610,7
2010-07-12,08:40:00,3.0600,3.0600,3.0575,3.0580,9
2010-07-12,08:45:00,3.0575,3.0575,3.0540,3.0560,18
2010-07-12,08:50:00,3.0545,3.0565,3.0520,3.0520,14
2010-07-12,08:55:00,3.0525,3.0525,3.0500,3.0515,54
2010-07-12,09:00:00,3.0505,3.0535,3.0455,3.0520,87
2010-07-12,09:05:00,3.0540,3.0565,3.0520,3.0520,15
2010-07-12,09:10:00,3.0520,3.0545,3.0495,3.0545,34
2010-07-12,09:15:00,3.0540,3.0540,3.0500,3.0510,20
2010-07-12,09:20:00,3.0510,3.0510,3.0465,3.0470,25
2010-07-12,09:25:00,3.0470,3.0520,3.0450,3.0520,34
2010-07-12,09:30:00,3.0520,3.0520,3.0490,3.0510,13
2010-07-12,09:35:00,3.0505,3.0510,3.0480,3.0505,19
2010-07-12,09:40:00,3.0505,3.0510,3.0485,3.0485,19
2010-07-12,09:45:00,3.0500,3.0515,3.0495,3.0515,11
2010-07-12,09:50:00,3.0495,3.0495,3.0490,3.0490,19
2010-07-12,09:55:00,3.0500,3.0500,3.0475,3.0475,14
2010-07-12,10:00:00,3.0490,3.0490,3.0415,3.0415,60
2010-07-12,10:05:00,3.0440,3.0440,3.0390,3.0415,86
2010-07-12,10:10:00,3.0415,3.0450,3.0415,3.0450,10
2010-07-12,10:15:00,3.0455,3.0520,3.0455,3.0500,28
2010-07-12,10:20:00,3.0500,3.0510,3.0500,3.0500,8
2010-07-12,10:25:00,3.0520,3.0520,3.0505,3.0520,4
2010-07-12,10:30:00,3.0535,3.0555,3.0475,3.0480,55
2010-07-12,10:35:00,3.0480,3.0500,3.0450,3.0470,28
2010-07-12,10:40:00,3.0470,3.0470,3.0440,3.0440,31
2010-07-12,10:45:00,3.0465,3.0480,3.0450,3.0480,3
2010-07-12,10:50:00,3.0455,3.0510,3.0455,3.0500,63
2010-07-12,10:55:00,3.0505,3.0540,3.0505,3.0515,30
2010-07-12,11:00:00,3.0515,3.0545,3.0515,3.0545,6
2010-07-12,11:05:00,3.0530,3.0545,3.0530,3.0530,6
2010-07-12,11:15:00,3.0510,3.0530,3.0510,3.0530,6
2010-07-12,11:20:00,3.0540,3.0540,3.0505,3.0515,12
2010-07-12,11:25:00,3.0500,3.0500,3.0490,3.0490,4
2010-07-12,11:30:00,3.0490,3.0490,3.0490,3.0490,2
2010-07-12,11:35:00,3.0510,3.0510,3.0500,3.0500,6
2010-07-12,11:40:00,3.0500,3.0500,3.0500,3.0500,11
2010-07-12,11:50:00,3.0520,3.0520,3.0520,3.0520,3
2010-07-12,11:55:00,3.0500,3.0520,3.0500,3.0520,4
2010-07-12,12:00:00,3.0500,3.0525,3.0500,3.0525,3
2010-07-12,12:05:00,3.0530,3.0540,3.0530,3.0530,7
2010-07-12,12:20:00,3.0525,3.0525,3.0525,3.0525,1
2010-07-12,12:25:00,3.0515,3.0525,3.0510,3.0525,4
2010-07-12,12:30:00,3.0525,3.0530,3.0480,3.0495,38
2010-07-12,12:35:00,3.0495,3.0495,3.0485,3.0495,12
2010-07-12,12:40:00,3.0510,3.0515,3.0500,3.0500,22
2010-07-12,12:45:00,3.0500,3.0520,3.0500,3.0510,19
2010-07-12,12:50:00,3.0500,3.0500,3.0480,3.0485,12
2010-07-12,12:55:00,3.0485,3.0485,3.0475,3.0480,6
2010-07-12,13:00:00,3.0485,3.0485,3.0480,3.0480,3
2010-07-12,13:05:00,3.0480,3.0480,3.0470,3.0470,8
2010-07-12,13:10:00,3.0470,3.0470,3.0460,3.0465,12
2010-07-12,13:15:00,3.0460,3.0460,3.0445,3.0460,16
2010-07-12,13:20:00,3.0455,3.0465,3.0440,3.0440,11
2010-07-12,13:25:00,3.0435,3.0435,3.0425,3.0425,20
2010-07-12,13:30:00,3.0420,3.0445,3.0390,3.0395,53
2010-07-12,13:35:00,3.0395,3.0400,3.0365,3.0390,55
2010-07-12,13:40:00,3.0385,3.0400,3.0380,3.0400,10
2010-07-12,13:45:00,3.0400,3.0430,3.0395,3.0395,40
2010-07-12,13:50:00,3.0395,3.0420,3.0395,3.0415,22
2010-07-12,13:55:00,3.0415,3.0425,3.0380,3.0380,35
2010-07-12,14:00:00,3.0380,3.0410,3.0375,3.0410,13
2010-07-12,14:05:00,3.0400,3.0405,3.0385,3.0400,11
2010-07-12,14:10:00,3.0395,3.0405,3.0370,3.0370,25
2010-07-12,14:15:00,3.0370,3.0395,3.0330,3.0340,66
2010-07-12,14:20:00,3.0340,3.0340,3.0300,3.0310,65
2010-07-12,14:25:00,3.0310,3.0330,3.0285,3.0290,86
2010-07-12,14:30:00,3.0290,3.0305,3.0270,3.0270,45
2010-07-12,14:35:00,3.0275,3.0315,3.0270,3.0290,45
2010-07-12,14:40:00,3.0295,3.0310,3.0280,3.0310,36
2010-07-12,14:45:00,3.0315,3.0330,3.0275,3.0275,54
2010-07-12,14:50:00,3.0275,3.0300,3.0275,3.0280,25
2010-07-12,14:55:00,3.0280,3.0295,3.0260,3.0275,48
2010-07-12,15:00:00,3.0275,3.0300,3.0270,3.0290,82
2010-07-12,15:05:00,3.0285,3.0300,3.0280,3.0295,69
2010-07-12,15:10:00,3.0290,3.0295,3.0270,3.0295,48
2010-07-12,15:15:00,3.0300,3.0300,3.0240,3.0240,118
2010-07-12,15:20:00,3.0245,3.0250,3.0180,3.0185,215
2010-07-12,15:25:00,3.0190,3.0195,3.0130,3.0165,236
2010-07-12,15:30:00,3.0160,3.0165,3.0100,3.0160,164
2010-07-12,15:35:00,3.0165,3.0170,3.0145,3.0150,45
2010-07-12,15:40:00,3.0155,3.0160,3.0140,3.0155,87
2010-07-12,15:45:00,3.0155,3.0165,3.0130,3.0165,91
2010-07-12,15:50:00,3.0170,3.0215,3.0165,3.0215,111
2010-07-12,15:55:00,3.0210,3.0230,3.0205,3.0220,55
2010-07-12,16:00:00,3.0215,3.0220,3.0160,3.0175,82
2010-07-12,16:05:00,3.0195,3.0225,3.0175,3.0210,38
2010-07-12,16:10:00,3.0215,3.0215,3.0190,3.0195,31
2010-07-12,16:15:00,3.0205,3.0230,3.0195,3.0220,48
2010-07-12,16:20:00,3.0215,3.0250,3.0215,3.0220,42
2010-07-12,16:25:00,3.0220,3.0240,3.0215,3.0235,57
2010-07-12,16:30:00,3.0240,3.0245,3.0210,3.0210,56
2010-07-12,16:35:00,3.0210,3.0210,3.0170,3.0185,54
2010-07-12,16:40:00,3.0195,3.0200,3.0180,3.0180,31
2010-07-12,16:45:00,3.0180,3.0180,3.0145,3.0145,33
2010-07-12,16:50:00,3.0140,3.0150,3.0120,3.0135,84
2010-07-12,16:55:00,3.0160,3.0160,3.0130,3.0130,27
2010-07-12,17:00:00,3.0135,3.0155,3.0130,3.0145,17
2010-07-12,17:05:00,3.0155,3.0225,3.0155,3.0220,129
2010-07-12,17:10:00,3.0220,3.0220,3.0175,3.0175,44
2010-07-12,17:15:00,3.0190,3.0200,3.0175,3.0195,17
2010-07-12,17:20:00,3.0205,3.0220,3.0205,3.0215,10
2010-07-12,17:25:00,3.0200,3.0200,3.0180,3.0180,7
2010-07-12,17:30:00,3.0185,3.0195,3.0160,3.0175,12
2010-07-12,17:35:00,3.0170,3.0200,3.0160,3.0195,54
2010-07-12,17:40:00,3.0195,3.0195,3.0160,3.0185,33
2010-07-12,17:45:00,3.0175,3.0190,3.0165,3.0190,5
2010-07-12,17:50:00,3.0185,3.0205,3.0185,3.0190,8
2010-07-12,17:55:00,3.0190,3.0200,3.0190,3.0200,9
2010-07-12,18:00:00,3.0195,3.0195,3.0185,3.0195,4
2010-07-12,18:05:00,3.0185,3.0185,3.0160,3.0170,27
2010-07-12,18:10:00,3.0170,3.0170,3.0155,3.0165,25
2010-07-12,18:15:00,3.0160,3.0180,3.0160,3.0175,12
2010-07-12,18:20:00,3.0175,3.0185,3.0170,3.0185,18
2010-07-12,18:25:00,3.0185,3.0185,3.0160,3.0175,37
2010-07-12,18:30:00,3.0170,3.0185,3.0165,3.0185,10
2010-07-12,18:35:00,3.0190,3.0195,3.0180,3.0195,18
2010-07-12,18:40:00,3.0200,3.0260,3.0185,3.0260,83
2010-07-12,18:45:00,3.0260,3.0260,3.0230,3.0235,37
2010-07-12,18:50:00,3.0235,3.0235,3.0225,3.0225,12
2010-07-12,18:55:00,3.0230,3.0240,3.0210,3.0210,13
2010-07-12,19:00:00,3.0215,3.0225,3.0200,3.0205,42
2010-07-12,19:05:00,3.0215,3.0235,3.0200,3.0235,12
2010-07-12,19:10:00,3.0240,3.0240,3.0215,3.0220,21
2010-07-12,19:15:00,3.0215,3.0215,3.0185,3.0200,31
2010-07-12,19:20:00,3.0195,3.0200,3.0185,3.0195,12
2010-07-12,19:25:00,3.0190,3.0205,3.0190,3.0190,9
2010-07-12,19:30:00,3.0190,3.0225,3.0175,3.0175,53
2010-07-12,19:35:00,3.0165,3.0185,3.0155,3.0165,85
2010-07-12,19:40:00,3.0170,3.0215,3.0170,3.0170,64
2010-07-12,19:45:00,3.0180,3.0195,3.0170,3.0180,53
2010-07-12,19:50:00,3.0185,3.0185,3.0140,3.0140,78
2010-07-12,19:55:00,3.0135,3.0140,3.0070,3.0130,143
2010-07-12,20:00:00,3.0125,3.0155,3.0115,3.0130,90
2010-07-12,20:05:00,3.0125,3.0145,3.0125,3.0140,104
2010-07-12,20:10:00,3.0145,3.0155,3.0110,3.0110,264
2010-07-12,20:15:00,3.0115,3.0140,3.0110,3.0130,187
2010-07-12,20:20:00,3.0130,3.0140,3.0025,3.0030,466
2010-07-12,20:25:00,3.0035,3.0065,2.9980,3.0000,388
2010-07-12,20:30:00,3.0015,3.0070,3.0015,3.0045,116
2010-07-12,20:35:00,3.0045,3.0085,3.0020,3.0080,69
2010-07-12,20:40:00,3.0080,3.0100,3.0060,3.0100,71
2010-07-12,20:45:00,3.0100,3.0135,3.0070,3.0130,79
2010-07-12,20:50:00,3.0130,3.0130,3.0105,3.0130,76
2010-07-12,20:55:00,3.0115,3.0135,3.0090,3.0125,135
2010-07-12,21:00:00,3.0125,3.0170,3.0120,3.0170,122
2010-07-12,21:05:00,3.0170,3.0230,3.0165,3.0195,165
2010-07-12,21:10:00,3.0190,3.0190,3.0105,3.0125,145
2010-07-12,21:15:00,3.0125,3.0140,3.0090,3.0125,94
2010-07-12,21:20:00,3.0120,3.0135,3.0055,3.0070,175
2010-07-12,21:25:00,3.0070,3.0110,3.0060,3.0105,102
2010-07-12,21:30:00,3.0105,3.0120,3.0030,3.0100,306
2010-07-12,21:35:00,3.0100,3.0210,3.0100,3.0185,356
2010-07-12,21:40:00,3.0190,3.0275,3.0190,3.0210,508
2010-07-12,21:45:00,3.0205,3.0275,3.0205,3.0215,161
2010-07-12,21:50:00,3.0215,3.0230,3.0180,3.0215,188
2010-07-12,21:55:00,3.0215,3.0345,3.0205,3.0290,559
2010-07-12,22:00:00,3.0295,3.0340,3.0285,3.0300,142
2010-07-12,22:05:00,3.0300,3.0300,3.0190,3.0205,414
2010-07-12,22:10:00,3.0210,3.0235,3.0185,3.0235,143
2010-07-12,22:15:00,3.0230,3.0295,3.0220,3.0285,181
2010-07-12,22:20:00,3.0295,3.0295,3.0190,3.0210,272
2010-07-12,22:25:00,3.0195,3.0245,3.0195,3.0240,206
2010-07-12,22:30:00,3.0225,3.0265,3.0225,3.0260,174
2010-07-12,22:35:00,3.0255,3.0295,3.0210,3.0245,174
2010-07-12,22:40:00,3.0245,3.0245,3.0155,3.0190,278
2010-07-12,22:45:00,3.0190,3.0195,3.0110,3.0135,317
2010-07-12,22:50:00,3.0125,3.0125,3.0030,3.0055,419
2010-07-12,22:55:00,3.0060,3.0080,3.0025,3.0080,196
2010-07-12,23:00:00,3.0080,3.0080,2.9995,3.0000,340
2010-07-12,23:05:00,3.0010,3.0010,2.9850,2.9925,1227
2010-07-12,23:10:00,2.9920,3.0020,2.9875,2.9995,573
2010-07-12,23:15:00,2.9995,3.0025,2.9940,2.9995,217
2010-07-12,23:20:00,2.9995,3.0020,2.9940,3.0015,133
2010-07-12,23:25:00,3.0015,3.0040,3.0000,3.0000,119
2010-07-12,23:30:00,3.0015,3.0025,2.9990,3.0010,112
2010-07-12,23:35:00,3.0010,3.0030,2.9970,2.9970,141
2010-07-12,23:40:00,2.9980,2.9995,2.9925,2.9970,188
2010-07-12,23:45:00,2.9950,2.9990,2.9950,2.9955,134
2010-07-12,23:50:00,2.9960,3.0000,2.9930,3.0000,251
2010-07-12,23:55:00,3.0000,3.0020,2.9970,2.9970,132
2010-07-13,00:00:00,2.9970,3.0020,2.9960,3.0010,114
2010-07-13,00:05:00,3.0010,3.0060,3.0010,3.0050,89
2010-07-13,00:10:00,3.0050,3.0115,3.0050,3.0095,164
2010-07-13,00:15:00,3.0100,3.0105,3.0045,3.0050,102
2010-07-13,00:20:00,3.0050,3.0060,3.0030,3.0035,43
2010-07-13,00:25:00,3.0035,3.0040,3.0005,3.0030,78
2010-07-13,00:30:00,3.0015,3.0060,3.0000,3.0040,85
2010-07-13,00:35:00,3.0055,3.0090,3.0055,3.0090,162
2010-07-13,00:40:00,3.0085,3.0125,3.0085,3.0100,115
2010-07-13,00:45:00,3.0095,3.0120,3.0075,3.0085,83
2010-07-13,00:50:00,3.0080,3.0125,3.0075,3.0080,171
2010-07-13,00:55:00,3.0080,3.0105,3.0060,3.0065,418
2010-07-13,01:00:00,3.0065,3.0090,3.0055,3.0065,194
2010-07-13,01:05:00,3.0070,3.0095,3.0045,3.0060,103
2010-07-13,01:10:00,3.0060,3.0080,3.0045,3.0070,77
2010-07-13,01:15:00,3.0085,3.0115,3.0080,3.0115,54
2010-07-13,01:20:00,3.0090,3.0110,3.0075,3.0080,37
2010-07-13,01:25:00,3.0085,3.0105,3.0075,3.0085,41
2010-07-13,01:30:00,3.0080,3.0100,3.0080,3.0090,29
2010-07-13,01:35:00,3.0090,3.0090,3.0070,3.0090,16
2010-07-13,01:40:00,3.0085,3.0090,3.0075,3.0090,41
2010-07-13,01:45:00,3.0090,3.0095,3.0080,3.0090,14
2010-07-13,01:50:00,3.0080,3.0115,3.0080,3.0110,27
2010-07-13,01:55:00,3.0115,3.0125,3.0085,3.0120,61
2010-07-13,02:00:00,3.0120,3.0125,3.0110,3.0125,18
2010-07-13,02:05:00,3.0120,3.0120,3.0070,3.0075,32
2010-07-13,02:10:00,3.0070,3.0070,3.0055,3.0055,15
2010-07-13,02:15:00,3.0060,3.0060,3.0020,3.0025,55
2010-07-13,02:20:00,3.0030,3.0035,3.0015,3.0020,54
2010-07-13,02:25:00,3.0020,3.0025,3.0020,3.0025,4
2010-07-13,02:30:00,3.0020,3.0020,3.0005,3.0020,12
2010-07-13,02:35:00,3.0020,3.0035,3.0020,3.0030,17
2010-07-13,02:40:00,3.0035,3.0055,3.0030,3.0045,25
2010-07-13,02:45:00,3.0050,3.0050,3.0040,3.0050,9
2010-07-13,02:50:00,3.0030,3.0050,3.0030,3.0030,12
2010-07-13,02:55:00,3.0030,3.0050,3.0030,3.0050,9
2010-07-13,03:00:00,3.0025,3.0030,3.0025,3.0030,10
2010-07-13,03:05:00,3.0030,3.0040,3.0030,3.0040,6
2010-07-13,03:10:00,3.0055,3.0055,3.0025,3.0050,23
2010-07-13,03:15:00,3.0045,3.0065,3.0045,3.0065,37
2010-07-13,03:20:00,3.0060,3.0085,3.0060,3.0085,19
2010-07-13,03:30:00,3.0090,3.0090,3.0050,3.0050,10
2010-07-13,03:35:00,3.0035,3.0055,3.0035,3.0055,3
2010-07-13,03:40:00,3.0055,3.0135,3.0025,3.0060,118
2010-07-13,03:45:00,3.0055,3.0070,3.0040,3.0040,10
2010-07-13,03:50:00,3.0040,3.0055,3.0020,3.0030,12
2010-07-13,03:55:00,3.0035,3.0080,3.0025,3.0060,14
2010-07-13,04:00:00,3.0065,3.0065,3.0065,3.0065,1
2010-07-13,04:05:00,3.0060,3.0075,3.0060,3.0075,9
2010-07-13,04:10:00,3.0075,3.0190,3.0065,3.0165,68
2010-07-13,04:15:00,3.0185,3.0250,3.0185,3.0220,56
2010-07-13,04:20:00,3.0225,3.0290,3.0220,3.0275,96
2010-07-13,04:25:00,3.0275,3.0275,3.0265,3.0265,4
2010-07-13,04:30:00,3.0260,3.0260,3.0250,3.0250,4
2010-07-13,04:35:00,3.0245,3.0245,3.0090,3.0090,8
2010-07-13,04:40:00,3.0210,3.0210,3.0160,3.0160,23
2010-07-13,04:45:00,3.0210,3.0210,3.0180,3.0200,9
2010-07-13,04:50:00,3.0190,3.0190,3.0185,3.0190,3
2010-07-13,04:55:00,3.0195,3.0195,3.0180,3.0180,5
2010-07-13,05:00:00,3.0205,3.0220,3.0200,3.0220,26
2010-07-13,05:05:00,3.0215,3.0215,3.0200,3.0205,5
2010-07-13,05:10:00,3.0205,3.0220,3.0205,3.0220,13
2010-07-13,05:15:00,3.0090,3.0090,3.0090,3.0090,1
2010-07-13,06:00:00,3.0250,3.0250,3.0180,3.0180,7
2010-07-13,06:05:00,3.0170,3.0240,3.0170,3.0240,24
2010-07-13,06:10:00,3.0220,3.0220,3.0220,3.0220,1
2010-07-13,06:20:00,3.0220,3.0220,3.0220,3.0220,1
2010-07-13,06:30:00,3.0220,3.0220,3.0220,3.0220,3
2010-07-13,06:45:00,3.0225,3.0225,3.0225,3.0225,1
2010-07-13,06:55:00,3.0205,3.0205,3.0205,3.0205,1
2010-07-13,07:00:00,3.0200,3.0205,3.0190,3.0195,7
2010-07-13,07:10:00,3.0170,3.0200,3.0160,3.0200,5
2010-07-13,07:30:00,3.0200,3.0210,3.0200,3.0210,3
2010-07-13,07:35:00,3.0225,3.0225,3.0225,3.0225,1
2010-07-13,07:50:00,3.0175,3.0195,3.0175,3.0195,3
2010-07-13,07:55:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-13,08:00:00,3.0180,3.0220,3.0180,3.0220,4
2010-07-13,08:05:00,3.0220,3.0235,3.0220,3.0235,9
2010-07-13,08:10:00,3.0230,3.0305,3.0225,3.0265,117
2010-07-13,08:15:00,3.0275,3.0300,3.0250,3.0300,64
2010-07-13,08:20:00,3.0295,3.0310,3.0290,3.0300,70
2010-07-13,08:25:00,3.0300,3.0300,3.0285,3.0300,12
2010-07-13,08:30:00,3.0275,3.0295,3.0275,3.0295,3
2010-07-13,08:35:00,3.0275,3.0275,3.0240,3.0240,11
2010-07-13,08:40:00,3.0240,3.0260,3.0240,3.0260,4
2010-07-13,08:45:00,3.0260,3.0260,3.0240,3.0240,8
2010-07-13,08:50:00,3.0240,3.0255,3.0235,3.0240,21
2010-07-13,08:55:00,3.0230,3.0240,3.0220,3.0240,17
2010-07-13,09:00:00,3.0245,3.0250,3.0170,3.0175,73
2010-07-13,09:05:00,3.0190,3.0190,3.0125,3.0155,27
2010-07-13,09:10:00,3.0125,3.0155,3.0105,3.0120,44
2010-07-13,09:15:00,3.0125,3.0145,3.0120,3.0130,28
2010-07-13,09:20:00,3.0115,3.0150,3.0100,3.0150,43
2010-07-13,09:25:00,3.0150,3.0150,3.0105,3.0140,33
2010-07-13,09:30:00,3.0135,3.0140,3.0110,3.0120,11
2010-07-13,09:35:00,3.0115,3.0125,3.0095,3.0110,17
2010-07-13,09:40:00,3.0120,3.0130,3.0055,3.0100,88
2010-07-13,09:45:00,3.0100,3.0105,3.0075,3.0075,28
2010-07-13,09:50:00,3.0070,3.0110,3.0060,3.0070,105
2010-07-13,09:55:00,3.0080,3.0085,3.0070,3.0075,26
2010-07-13,10:00:00,3.0070,3.0070,3.0030,3.0030,30
2010-07-13,10:05:00,3.0025,3.0040,2.9975,2.9975,54
2010-07-13,10:10:00,3.0000,3.0010,2.9985,3.0010,8
2010-07-13,10:15:00,3.0010,3.0030,3.0010,3.0030,13
2010-07-13,10:20:00,3.0025,3.0025,3.0020,3.0020,4
2010-07-13,10:25:00,3.0030,3.0045,3.0030,3.0045,4
2010-07-13,10:30:00,3.0030,3.0030,2.9985,2.9985,19
2010-07-13,10:35:00,2.9980,2.9980,2.9935,2.9965,52
2010-07-13,10:40:00,2.9950,2.9970,2.9950,2.9970,9
2010-07-13,10:45:00,2.9950,2.9985,2.9950,2.9985,11
2010-07-13,10:50:00,2.9985,3.0000,2.9980,2.9980,8
2010-07-13,10:55:00,2.9990,3.0020,2.9990,3.0010,26
2010-07-13,11:00:00,2.9990,2.9990,2.9950,2.9955,20
2010-07-13,11:05:00,2.9945,2.9970,2.9935,2.9960,31
2010-07-13,11:10:00,2.9940,2.9940,2.9925,2.9925,30
2010-07-13,11:15:00,2.9930,2.9935,2.9930,2.9935,5
2010-07-13,11:25:00,2.9960,2.9965,2.9945,2.9945,6
2010-07-13,11:30:00,2.9945,2.9945,2.9930,2.9930,12
2010-07-13,11:35:00,2.9925,2.9930,2.9925,2.9925,42
2010-07-13,11:40:00,2.9925,2.9930,2.9855,2.9870,80
2010-07-13,11:45:00,2.9865,2.9870,2.9855,2.9870,17
2010-07-13,11:50:00,2.9855,2.9875,2.9855,2.9875,13
2010-07-13,12:00:00,2.9890,2.9900,2.9890,2.9900,22
2010-07-13,12:05:00,2.9870,2.9870,2.9850,2.9850,37
2010-07-13,12:10:00,2.9850,2.9860,2.9820,2.9820,38
2010-07-13,12:15:00,2.9835,2.9835,2.9835,2.9835,7
2010-07-13,12:20:00,2.9860,2.9860,2.9850,2.9850,7
2010-07-13,12:25:00,2.9845,2.9880,2.9845,2.9880,15
2010-07-13,12:30:00,2.9890,2.9920,2.9880,2.9910,61
2010-07-13,12:35:00,2.9910,2.9910,2.9900,2.9910,19
2010-07-13,12:40:00,2.9905,2.9930,2.9905,2.9930,13
2010-07-13,12:45:00,2.9930,2.9950,2.9920,2.9920,6
2010-07-13,12:50:00,2.9920,2.9920,2.9905,2.9915,11
2010-07-13,12:55:00,2.9920,2.9925,2.9900,2.9915,24
2010-07-13,13:00:00,2.9925,2.9930,2.9925,2.9930,8
2010-07-13,13:05:00,2.9910,2.9910,2.9880,2.9880,18
2010-07-13,13:10:00,2.9880,2.9880,2.9865,2.9865,6
2010-07-13,13:15:00,2.9865,2.9865,2.9850,2.9865,15
2010-07-13,13:20:00,2.9860,2.9870,2.9855,2.9870,16
2010-07-13,13:25:00,2.9865,2.9865,2.9845,2.9850,23
2010-07-13,13:30:00,2.9865,2.9895,2.9865,2.9895,51
2010-07-13,13:35:00,2.9890,2.9895,2.9890,2.9890,9
2010-07-13,13:40:00,2.9890,2.9920,2.9875,2.9900,45
2010-07-13,13:45:00,2.9905,2.9910,2.9895,2.9900,15
2010-07-13,13:50:00,2.9890,2.9890,2.9885,2.9885,7
2010-07-13,13:55:00,2.9900,2.9925,2.9900,2.9910,24
2010-07-13,14:00:00,2.9900,2.9920,2.9890,2.9905,25
2010-07-13,14:05:00,2.9895,2.9900,2.9875,2.9890,25
2010-07-13,14:10:00,2.9885,2.9885,2.9850,2.9850,15
2010-07-13,14:15:00,2.9850,2.9860,2.9820,2.9840,54
2010-07-13,14:20:00,2.9830,2.9830,2.9805,2.9825,52
2010-07-13,14:25:00,2.9825,2.9825,2.9790,2.9810,53
2010-07-13,14:30:00,2.9820,2.9820,2.9785,2.9805,43
2010-07-13,14:35:00,2.9780,2.9785,2.9755,2.9785,120
2010-07-13,14:40:00,2.9785,2.9835,2.9780,2.9815,77
2010-07-13,14:45:00,2.9810,2.9820,2.9790,2.9810,70
2010-07-13,14:50:00,2.9815,2.9815,2.9795,2.9810,29
2010-07-13,14:55:00,2.9810,2.9820,2.9755,2.9780,83
2010-07-13,15:00:00,2.9770,2.9790,2.9755,2.9780,52
2010-07-13,15:05:00,2.9780,2.9820,2.9775,2.9805,88
2010-07-13,15:10:00,2.9800,2.9825,2.9800,2.9820,48
2010-07-13,15:15:00,2.9825,2.9850,2.9810,2.9820,56
2010-07-13,15:20:00,2.9835,2.9840,2.9725,2.9750,217
2010-07-13,15:25:00,2.9750,2.9775,2.9720,2.9765,250
2010-07-13,15:30:00,2.9760,2.9765,2.9745,2.9755,62
2010-07-13,15:35:00,2.9760,2.9795,2.9760,2.9790,57
2010-07-13,15:40:00,2.9795,2.9810,2.9780,2.9790,24
2010-07-13,15:45:00,2.9800,2.9830,2.9765,2.9765,65
2010-07-13,15:50:00,2.9760,2.9785,2.9750,2.9760,85
2010-07-13,15:55:00,2.9760,2.9760,2.9730,2.9755,53
2010-07-13,16:00:00,2.9755,2.9775,2.9745,2.9775,25
2010-07-13,16:05:00,2.9775,2.9815,2.9770,2.9795,91
2010-07-13,16:10:00,2.9800,2.9800,2.9765,2.9800,37
2010-07-13,16:15:00,2.9800,2.9815,2.9790,2.9810,18
2010-07-13,16:20:00,2.9810,2.9835,2.9805,2.9835,29
2010-07-13,16:25:00,2.9825,2.9850,2.9820,2.9835,46
2010-07-13,16:30:00,2.9840,2.9865,2.9840,2.9855,96
2010-07-13,16:35:00,2.9855,2.9865,2.9840,2.9865,51
2010-07-13,16:40:00,2.9855,2.9930,2.9855,2.9915,129
2010-07-13,16:45:00,2.9910,2.9930,2.9890,2.9905,39
2010-07-13,16:50:00,2.9910,2.9920,2.9895,2.9910,21
2010-07-13,16:55:00,2.9905,2.9905,2.9870,2.9880,32
2010-07-13,17:00:00,2.9870,2.9890,2.9845,2.9870,57
2010-07-13,17:05:00,2.9880,2.9910,2.9880,2.9890,28
2010-07-13,17:10:00,2.9895,2.9905,2.9890,2.9900,23
2010-07-13,17:15:00,2.9895,2.9940,2.9890,2.9935,73
2010-07-13,17:20:00,2.9940,2.9980,2.9935,2.9975,102
2010-07-13,17:25:00,2.9970,2.9975,2.9950,2.9975,41
2010-07-13,17:30:00,2.9970,3.0000,2.9965,2.9985,92
2010-07-13,17:35:00,2.9990,2.9990,2.9945,2.9965,65
2010-07-13,17:40:00,2.9965,2.9965,2.9950,2.9955,26
2010-07-13,17:45:00,2.9965,2.9985,2.9965,2.9980,60
2010-07-13,17:50:00,2.9980,3.0020,2.9975,2.9995,50
2010-07-13,17:55:00,3.0005,3.0015,2.9985,3.0000,34
2010-07-13,18:00:00,3.0020,3.0040,3.0020,3.0040,50
2010-07-13,18:05:00,3.0045,3.0055,3.0020,3.0055,54
2010-07-13,18:10:00,3.0055,3.0055,3.0030,3.0035,32
2010-07-13,18:15:00,3.0025,3.0030,3.0010,3.0030,32
2010-07-13,18:20:00,3.0030,3.0035,3.0030,3.0030,5
2010-07-13,18:25:00,3.0035,3.0040,3.0005,3.0005,26
2010-07-13,18:30:00,3.0010,3.0010,2.9975,2.9990,39
2010-07-13,18:35:00,2.9995,2.9995,2.9995,2.9995,4
2010-07-13,18:40:00,3.0000,3.0010,2.9995,3.0000,52
2010-07-13,18:45:00,3.0005,3.0010,3.0000,3.0005,13
2010-07-13,18:50:00,3.0000,3.0005,2.9975,2.9975,16
2010-07-13,18:55:00,2.9970,2.9980,2.9970,2.9970,14
2010-07-13,19:00:00,2.9980,2.9985,2.9970,2.9980,17
2010-07-13,19:05:00,2.9975,2.9975,2.9930,2.9940,77
2010-07-13,19:10:00,2.9940,2.9960,2.9930,2.9960,24
2010-07-13,19:15:00,2.9960,2.9970,2.9960,2.9970,11
2010-07-13,19:20:00,2.9970,3.0005,2.9970,2.9995,51
2010-07-13,19:25:00,3.0000,3.0020,2.9995,3.0005,133
2010-07-13,19:30:00,3.0005,3.0010,2.9925,2.9945,151
2010-07-13,19:35:00,2.9950,3.0055,2.9950,3.0010,198
2010-07-13,19:40:00,3.0020,3.0090,3.0020,3.0065,188
2010-07-13,19:45:00,3.0070,3.0075,3.0040,3.0050,29
2010-07-13,19:50:00,3.0055,3.0090,3.0055,3.0085,80
2010-07-13,19:55:00,3.0090,3.0090,3.0050,3.0080,148
2010-07-13,20:00:00,3.0080,3.0100,3.0070,3.0080,108
2010-07-13,20:05:00,3.0080,3.0095,3.0055,3.0070,103
2010-07-13,20:10:00,3.0080,3.0095,3.0050,3.0050,254
2010-07-13,20:15:00,3.0050,3.0090,3.0050,3.0090,53
2010-07-13,20:20:00,3.0095,3.0100,3.0040,3.0055,195
2010-07-13,20:25:00,3.0045,3.0100,3.0010,3.0090,269
2010-07-13,20:30:00,3.0090,3.0100,3.0055,3.0055,128
2010-07-13,20:35:00,3.0060,3.0070,3.0050,3.0070,113
2010-07-13,20:40:00,3.0080,3.0095,3.0045,3.0075,142
2010-07-13,20:45:00,3.0065,3.0140,3.0065,3.0140,164
2010-07-13,20:50:00,3.0140,3.0255,3.0135,3.0205,657
2010-07-13,20:55:00,3.0205,3.0300,3.0200,3.0275,380
2010-07-13,21:00:00,3.0275,3.0310,3.0200,3.0215,345
2010-07-13,21:05:00,3.0220,3.0295,3.0215,3.0275,192
2010-07-13,21:10:00,3.0275,3.0305,3.0255,3.0265,102
2010-07-13,21:15:00,3.0265,3.0280,3.0250,3.0265,92
2010-07-13,21:20:00,3.0270,3.0275,3.0255,3.0260,39
2010-07-13,21:25:00,3.0260,3.0265,3.0245,3.0250,120
2010-07-13,21:30:00,3.0255,3.0270,3.0205,3.0215,180
2010-07-13,21:35:00,3.0215,3.0330,3.0215,3.0290,261
2010-07-13,21:40:00,3.0300,3.0310,3.0250,3.0255,414
2010-07-13,21:45:00,3.0260,3.0275,3.0190,3.0205,333
2010-07-13,21:50:00,3.0200,3.0235,3.0160,3.0190,265
2010-07-13,21:55:00,3.0185,3.0225,3.0155,3.0220,136
2010-07-13,22:00:00,3.0215,3.0260,3.0205,3.0240,150
2010-07-13,22:05:00,3.0240,3.0255,3.0180,3.0180,225
2010-07-13,22:10:00,3.0175,3.0210,3.0160,3.0210,190
2010-07-13,22:15:00,3.0215,3.0230,3.0205,3.0210,67
2010-07-13,22:20:00,3.0225,3.0235,3.0165,3.0175,58
2010-07-13,22:25:00,3.0190,3.0195,3.0170,3.0195,71
2010-07-13,22:30:00,3.0195,3.0200,3.0150,3.0160,152
2010-07-13,22:35:00,3.0155,3.0190,3.0130,3.0185,172
2010-07-13,22:40:00,3.0175,3.0185,3.0115,3.0140,178
2010-07-13,22:45:00,3.0135,3.0140,3.0095,3.0140,238
2010-07-13,22:50:00,3.0140,3.0195,3.0130,3.0180,172
2010-07-13,22:55:00,3.0175,3.0190,3.0150,3.0170,87
2010-07-13,23:00:00,3.0185,3.0220,3.0175,3.0215,125
2010-07-13,23:05:00,3.0210,3.0250,3.0210,3.0245,102
2010-07-13,23:10:00,3.0240,3.0285,3.0225,3.0255,260
2010-07-13,23:15:00,3.0255,3.0270,3.0205,3.0205,56
2010-07-13,23:20:00,3.0210,3.0215,3.0165,3.0200,78
2010-07-13,23:25:00,3.0205,3.0260,3.0195,3.0250,178
2010-07-13,23:30:00,3.0245,3.0310,3.0245,3.0290,467
2010-07-13,23:35:00,3.0295,3.0350,3.0285,3.0290,440
2010-07-13,23:40:00,3.0280,3.0320,3.0260,3.0270,129
2010-07-13,23:45:00,3.0275,3.0280,3.0165,3.0185,301
2010-07-13,23:50:00,3.0175,3.0270,3.0175,3.0230,347
2010-07-13,23:55:00,3.0220,3.0265,3.0205,3.0260,274
2010-07-14,00:00:00,3.0260,3.0270,3.0210,3.0210,203
2010-07-14,00:05:00,3.0215,3.0225,3.0195,3.0195,105
2010-07-14,00:10:00,3.0200,3.0265,3.0195,3.0240,84
2010-07-14,00:15:00,3.0240,3.0255,3.0230,3.0250,50
2010-07-14,00:20:00,3.0255,3.0265,3.0240,3.0250,77
2010-07-14,00:25:00,3.0255,3.0300,3.0255,3.0285,143
2010-07-14,00:30:00,3.0290,3.0300,3.0260,3.0265,165
2010-07-14,00:35:00,3.0270,3.0270,3.0250,3.0265,31
2010-07-14,00:40:00,3.0255,3.0265,3.0220,3.0225,87
2010-07-14,00:45:00,3.0220,3.0230,3.0175,3.0205,242
2010-07-14,00:50:00,3.0210,3.0220,3.0190,3.0210,90
2010-07-14,00:55:00,3.0210,3.0210,3.0160,3.0175,271
2010-07-14,01:00:00,3.0170,3.0185,3.0160,3.0175,214
2010-07-14,01:05:00,3.0170,3.0185,3.0150,3.0160,82
2010-07-14,01:10:00,3.0155,3.0170,3.0120,3.0150,96
2010-07-14,01:15:00,3.0145,3.0160,3.0135,3.0160,60
2010-07-14,01:20:00,3.0160,3.0190,3.0155,3.0160,98
2010-07-14,01:25:00,3.0170,3.0185,3.0150,3.0185,75
2010-07-14,01:30:00,3.0185,3.0195,3.0180,3.0180,26
2010-07-14,01:35:00,3.0180,3.0185,3.0170,3.0175,108
2010-07-14,01:40:00,3.0170,3.0180,3.0165,3.0175,30
2010-07-14,01:45:00,3.0170,3.0180,3.0170,3.0175,27
2010-07-14,01:50:00,3.0175,3.0185,3.0160,3.0185,38
2010-07-14,01:55:00,3.0175,3.0200,3.0170,3.0185,50
2010-07-14,02:00:00,3.0185,3.0230,3.0175,3.0230,38
2010-07-14,02:05:00,3.0215,3.0220,3.0185,3.0195,30
2010-07-14,02:10:00,3.0195,3.0195,3.0165,3.0165,27
2010-07-14,02:15:00,3.0175,3.0195,3.0160,3.0180,46
2010-07-14,02:20:00,3.0185,3.0185,3.0170,3.0185,16
2010-07-14,02:25:00,3.0195,3.0195,3.0175,3.0175,14
2010-07-14,02:30:00,3.0175,3.0195,3.0175,3.0185,21
2010-07-14,02:35:00,3.0195,3.0200,3.0190,3.0200,13
2010-07-14,02:40:00,3.0195,3.0195,3.0180,3.0185,14
2010-07-14,02:45:00,3.0185,3.0185,3.0175,3.0175,5
2010-07-14,02:50:00,3.0175,3.0180,3.0170,3.0180,6
2010-07-14,02:55:00,3.0180,3.0180,3.0180,3.0180,2
2010-07-14,03:00:00,3.0180,3.0200,3.0175,3.0200,17
2010-07-14,03:05:00,3.0210,3.0225,3.0210,3.0220,21
2010-07-14,03:10:00,3.0210,3.0210,3.0210,3.0210,5
2010-07-14,03:15:00,3.0220,3.0225,3.0215,3.0225,7
2010-07-14,03:20:00,3.0210,3.0210,3.0200,3.0200,12
2010-07-14,03:25:00,3.0190,3.0195,3.0190,3.0190,9
2010-07-14,03:30:00,3.0210,3.0210,3.0175,3.0205,18
2010-07-14,03:35:00,3.0205,3.0205,3.0195,3.0195,5
2010-07-14,03:40:00,3.0215,3.0220,3.0175,3.0180,21
2010-07-14,03:45:00,3.0180,3.0205,3.0175,3.0185,29
2010-07-14,03:50:00,3.0195,3.0195,3.0170,3.0175,16
2010-07-14,03:55:00,3.0160,3.0170,3.0160,3.0170,8
2010-07-14,04:00:00,3.0170,3.0170,3.0165,3.0165,4
2010-07-14,04:10:00,3.0170,3.0205,3.0170,3.0205,18
2010-07-14,04:15:00,3.0200,3.0205,3.0200,3.0205,5
2010-07-14,04:20:00,3.0200,3.0240,3.0200,3.0240,37
2010-07-14,04:25:00,3.0240,3.0250,3.0230,3.0250,19
2010-07-14,04:30:00,3.0255,3.0270,3.0235,3.0270,29
2010-07-14,04:35:00,3.0260,3.0260,3.0255,3.0255,6
2010-07-14,04:40:00,3.0240,3.0260,3.0175,3.0260,7
2010-07-14,04:45:00,3.0265,3.0265,3.0265,3.0265,2
2010-07-14,04:50:00,3.0270,3.0270,3.0270,3.0270,2
2010-07-14,04:55:00,3.0250,3.0275,3.0250,3.0275,2
2010-07-14,05:00:00,3.0285,3.0300,3.0285,3.0300,15
2010-07-14,05:05:00,3.0305,3.0305,3.0280,3.0280,3
2010-07-14,05:10:00,3.0295,3.0430,3.0295,3.0400,132
2010-07-14,05:15:00,3.0175,3.0175,3.0175,3.0175,1
2010-07-14,06:00:00,3.0390,3.0405,3.0355,3.0405,8
2010-07-14,06:05:00,3.0390,3.0390,3.0345,3.0370,17
2010-07-14,06:10:00,3.0390,3.0395,3.0390,3.0395,4
2010-07-14,06:15:00,3.0390,3.0400,3.0390,3.0390,5
2010-07-14,06:20:00,3.0390,3.0390,3.0390,3.0390,5
2010-07-14,06:25:00,3.0400,3.0400,3.0375,3.0375,3
2010-07-14,06:30:00,3.0375,3.0375,3.0360,3.0360,2
2010-07-14,06:40:00,3.0350,3.0350,3.0340,3.0350,6
2010-07-14,06:50:00,3.0315,3.0315,3.0315,3.0315,1
2010-07-14,06:55:00,3.0345,3.0345,3.0345,3.0345,1
2010-07-14,07:00:00,3.0325,3.0325,3.0300,3.0300,21
2010-07-14,07:05:00,3.0300,3.0300,3.0300,3.0300,1
2010-07-14,07:10:00,3.0300,3.0300,3.0295,3.0300,5
2010-07-14,07:20:00,3.0320,3.0350,3.0320,3.0320,42
2010-07-14,07:25:00,3.0340,3.0340,3.0340,3.0340,4
2010-07-14,07:30:00,3.0335,3.0340,3.0325,3.0340,9
2010-07-14,07:35:00,3.0340,3.0350,3.0340,3.0350,8
2010-07-14,07:40:00,3.0350,3.0350,3.0350,3.0350,1
2010-07-14,07:45:00,3.0345,3.0345,3.0345,3.0345,1
2010-07-14,07:50:00,3.0335,3.0335,3.0330,3.0330,2
2010-07-14,07:55:00,3.0320,3.0320,3.0320,3.0320,1
2010-07-14,08:00:00,3.0330,3.0330,3.0250,3.0250,55
2010-07-14,08:05:00,3.0250,3.0295,3.0250,3.0295,19
2010-07-14,08:10:00,3.0295,3.0340,3.0295,3.0320,25
2010-07-14,08:15:00,3.0330,3.0330,3.0305,3.0310,8
2010-07-14,08:20:00,3.0300,3.0300,3.0295,3.0295,2
2010-07-14,08:25:00,3.0295,3.0310,3.0295,3.0310,24
2010-07-14,08:30:00,3.0310,3.0310,3.0310,3.0310,4
2010-07-14,08:35:00,3.0300,3.0300,3.0285,3.0290,34
2010-07-14,08:40:00,3.0295,3.0355,3.0275,3.0300,106
2010-07-14,08:45:00,3.0295,3.0295,3.0280,3.0280,4
2010-07-14,08:50:00,3.0290,3.0295,3.0280,3.0280,5
2010-07-14,08:55:00,3.0285,3.0285,3.0205,3.0230,54
2010-07-14,09:00:00,3.0235,3.0340,3.0205,3.0290,247
2010-07-14,09:05:00,3.0295,3.0305,3.0250,3.0305,87
2010-07-14,09:10:00,3.0290,3.0300,3.0285,3.0290,41
2010-07-14,09:15:00,3.0305,3.0310,3.0285,3.0285,22
2010-07-14,09:20:00,3.0285,3.0285,3.0270,3.0270,16
2010-07-14,09:25:00,3.0270,3.0285,3.0270,3.0285,9
2010-07-14,09:30:00,3.0290,3.0290,3.0265,3.0265,20
2010-07-14,09:35:00,3.0270,3.0275,3.0255,3.0255,32
2010-07-14,09:40:00,3.0255,3.0265,3.0235,3.0235,42
2010-07-14,09:45:00,3.0240,3.0295,3.0240,3.0260,20
2010-07-14,09:50:00,3.0250,3.0250,3.0245,3.0250,4
2010-07-14,09:55:00,3.0245,3.0250,3.0240,3.0240,8
2010-07-14,10:00:00,3.0250,3.0250,3.0235,3.0235,30
2010-07-14,10:05:00,3.0230,3.0260,3.0225,3.0230,15
2010-07-14,10:10:00,3.0230,3.0275,3.0230,3.0275,38
2010-07-14,10:15:00,3.0265,3.0325,3.0265,3.0315,103
2010-07-14,10:20:00,3.0315,3.0315,3.0300,3.0305,38
2010-07-14,10:25:00,3.0300,3.0300,3.0295,3.0295,5
2010-07-14,10:30:00,3.0300,3.0300,3.0260,3.0260,7
2010-07-14,10:35:00,3.0260,3.0290,3.0260,3.0290,11
2010-07-14,10:40:00,3.0290,3.0290,3.0290,3.0290,2
2010-07-14,10:45:00,3.0285,3.0300,3.0285,3.0300,6
2010-07-14,10:50:00,3.0295,3.0310,3.0290,3.0290,27
2010-07-14,10:55:00,3.0280,3.0295,3.0280,3.0280,4
2010-07-14,11:00:00,3.0300,3.0320,3.0300,3.0315,8
2010-07-14,11:05:00,3.0305,3.0305,3.0250,3.0300,41
2010-07-14,11:10:00,3.0265,3.0300,3.0260,3.0275,12
2010-07-14,11:15:00,3.0255,3.0260,3.0240,3.0260,12
2010-07-14,11:20:00,3.0260,3.0260,3.0245,3.0250,24
2010-07-14,11:25:00,3.0250,3.0250,3.0235,3.0235,9
2010-07-14,11:30:00,3.0235,3.0235,3.0230,3.0235,6
2010-07-14,11:35:00,3.0240,3.0240,3.0220,3.0220,17
2010-07-14,11:40:00,3.0225,3.0225,3.0225,3.0225,1
2010-07-14,11:50:00,3.0235,3.0235,3.0220,3.0220,6
2010-07-14,11:55:00,3.0220,3.0230,3.0215,3.0230,10
2010-07-14,12:00:00,3.0215,3.0220,3.0215,3.0215,5
2010-07-14,12:05:00,3.0215,3.0215,3.0200,3.0200,41
2010-07-14,12:20:00,3.0220,3.0220,3.0220,3.0220,2
2010-07-14,12:25:00,3.0215,3.0230,3.0215,3.0215,10
2010-07-14,12:30:00,3.0225,3.0230,3.0215,3.0230,26
2010-07-14,12:35:00,3.0230,3.0235,3.0225,3.0225,6
2010-07-14,12:40:00,3.0225,3.0230,3.0220,3.0230,15
2010-07-14,12:45:00,3.0230,3.0235,3.0220,3.0235,11
2010-07-14,12:50:00,3.0230,3.0230,3.0210,3.0215,18
2010-07-14,12:55:00,3.0200,3.0200,3.0195,3.0195,3
2010-07-14,13:00:00,3.0210,3.0210,3.0195,3.0210,12
2010-07-14,13:05:00,3.0210,3.0215,3.0205,3.0215,9
2010-07-14,13:10:00,3.0210,3.0215,3.0205,3.0215,8
2010-07-14,13:15:00,3.0215,3.0215,3.0175,3.0175,32
2010-07-14,13:20:00,3.0170,3.0175,3.0150,3.0160,73
2010-07-14,13:25:00,3.0165,3.0170,3.0125,3.0145,80
2010-07-14,13:30:00,3.0145,3.0150,3.0120,3.0140,87
2010-07-14,13:35:00,3.0140,3.0150,3.0095,3.0100,104
2010-07-14,13:40:00,3.0110,3.0120,3.0095,3.0120,39
2010-07-14,13:45:00,3.0125,3.0130,3.0125,3.0130,4
2010-07-14,13:50:00,3.0120,3.0135,3.0095,3.0110,24
2010-07-14,13:55:00,3.0105,3.0125,3.0100,3.0120,51
2010-07-14,14:00:00,3.0115,3.0130,3.0105,3.0125,33
2010-07-14,14:05:00,3.0125,3.0165,3.0125,3.0140,32
2010-07-14,14:10:00,3.0135,3.0165,3.0135,3.0160,28
2010-07-14,14:15:00,3.0155,3.0160,3.0140,3.0155,32
2010-07-14,14:20:00,3.0145,3.0170,3.0145,3.0160,26
2010-07-14,14:25:00,3.0170,3.0200,3.0170,3.0200,27
2010-07-14,14:30:00,3.0190,3.0190,3.0155,3.0160,73
2010-07-14,14:35:00,3.0160,3.0180,3.0150,3.0160,44
2010-07-14,14:40:00,3.0160,3.0185,3.0145,3.0145,30
2010-07-14,14:45:00,3.0140,3.0145,3.0125,3.0135,29
2010-07-14,14:50:00,3.0130,3.0145,3.0125,3.0145,12
2010-07-14,14:55:00,3.0145,3.0200,3.0135,3.0195,53
2010-07-14,15:00:00,3.0195,3.0215,3.0190,3.0195,72
2010-07-14,15:05:00,3.0195,3.0200,3.0155,3.0170,48
2010-07-14,15:10:00,3.0165,3.0165,3.0110,3.0125,83
2010-07-14,15:15:00,3.0125,3.0145,3.0110,3.0140,39
2010-07-14,15:20:00,3.0140,3.0145,3.0130,3.0140,61
2010-07-14,15:25:00,3.0150,3.0245,3.0150,3.0245,114
2010-07-14,15:30:00,3.0245,3.0290,3.0240,3.0285,126
2010-07-14,15:35:00,3.0280,3.0310,3.0275,3.0300,64
2010-07-14,15:40:00,3.0295,3.0350,3.0285,3.0335,125
2010-07-14,15:45:00,3.0335,3.0350,3.0310,3.0340,81
2010-07-14,15:50:00,3.0340,3.0350,3.0335,3.0335,89
2010-07-14,15:55:00,3.0340,3.0390,3.0335,3.0360,111
2010-07-14,16:00:00,3.0380,3.0420,3.0370,3.0370,207
2010-07-14,16:05:00,3.0370,3.0385,3.0320,3.0385,101
2010-07-14,16:10:00,3.0390,3.0470,3.0385,3.0465,143
2010-07-14,16:15:00,3.0460,3.0465,3.0440,3.0455,60
2010-07-14,16:20:00,3.0450,3.0540,3.0450,3.0530,184
2010-07-14,16:25:00,3.0540,3.0550,3.0475,3.0475,121
2010-07-14,16:30:00,3.0475,3.0495,3.0450,3.0450,69
2010-07-14,16:35:00,3.0455,3.0480,3.0450,3.0455,45
2010-07-14,16:40:00,3.0465,3.0480,3.0450,3.0465,49
2010-07-14,16:45:00,3.0465,3.0535,3.0455,3.0535,134
2010-07-14,16:50:00,3.0530,3.0560,3.0465,3.0465,205
2010-07-14,16:55:00,3.0460,3.0460,3.0440,3.0440,104
2010-07-14,17:00:00,3.0435,3.0440,3.0400,3.0420,221
2010-07-14,17:05:00,3.0440,3.0470,3.0435,3.0460,49
2010-07-14,17:10:00,3.0450,3.0450,3.0420,3.0440,27
2010-07-14,17:15:00,3.0440,3.0440,3.0415,3.0415,32
2010-07-14,17:20:00,3.0420,3.0440,3.0415,3.0435,50
2010-07-14,17:25:00,3.0435,3.0450,3.0410,3.0415,36
2010-07-14,17:30:00,3.0420,3.0420,3.0400,3.0410,105
2010-07-14,17:35:00,3.0415,3.0430,3.0415,3.0425,36
2010-07-14,17:40:00,3.0415,3.0415,3.0375,3.0390,81
2010-07-14,17:45:00,3.0380,3.0395,3.0375,3.0385,43
2010-07-14,17:50:00,3.0385,3.0405,3.0375,3.0395,28
2010-07-14,17:55:00,3.0390,3.0390,3.0340,3.0355,52
2010-07-14,18:00:00,3.0355,3.0395,3.0355,3.0360,56
2010-07-14,18:05:00,3.0365,3.0365,3.0355,3.0360,30
2010-07-14,18:10:00,3.0370,3.0415,3.0365,3.0400,25
2010-07-14,18:15:00,3.0415,3.0425,3.0415,3.0420,30
2010-07-14,18:20:00,3.0420,3.0445,3.0400,3.0400,18
2010-07-14,18:25:00,3.0395,3.0405,3.0390,3.0400,26
2010-07-14,18:30:00,3.0400,3.0430,3.0395,3.0430,11
2010-07-14,18:35:00,3.0430,3.0460,3.0430,3.0460,23
2010-07-14,18:40:00,3.0445,3.0450,3.0435,3.0440,39
2010-07-14,18:45:00,3.0430,3.0440,3.0420,3.0420,13
2010-07-14,18:50:00,3.0410,3.0410,3.0360,3.0395,50
2010-07-14,18:55:00,3.0385,3.0405,3.0380,3.0405,8
2010-07-14,19:00:00,3.0405,3.0410,3.0380,3.0390,55
2010-07-14,19:05:00,3.0385,3.0385,3.0355,3.0360,16
2010-07-14,19:10:00,3.0360,3.0370,3.0335,3.0360,30
2010-07-14,19:15:00,3.0380,3.0380,3.0370,3.0375,6
2010-07-14,19:20:00,3.0380,3.0395,3.0365,3.0380,38
2010-07-14,19:25:00,3.0390,3.0415,3.0380,3.0415,25
2010-07-14,19:30:00,3.0410,3.0450,3.0405,3.0415,86
2010-07-14,19:35:00,3.0405,3.0405,3.0360,3.0360,29
2010-07-14,19:40:00,3.0360,3.0380,3.0350,3.0365,48
2010-07-14,19:45:00,3.0370,3.0370,3.0335,3.0355,75
2010-07-14,19:50:00,3.0355,3.0365,3.0310,3.0310,135
2010-07-14,19:55:00,3.0325,3.0325,3.0305,3.0305,65
2010-07-14,20:00:00,3.0310,3.0335,3.0300,3.0330,38
2010-07-14,20:05:00,3.0330,3.0330,3.0280,3.0330,90
2010-07-14,20:10:00,3.0320,3.0330,3.0295,3.0315,51
2010-07-14,20:15:00,3.0310,3.0330,3.0300,3.0320,43
2010-07-14,20:20:00,3.0320,3.0330,3.0250,3.0250,216
2010-07-14,20:25:00,3.0245,3.0295,3.0210,3.0265,228
2010-07-14,20:30:00,3.0265,3.0335,3.0195,3.0315,278
2010-07-14,20:35:00,3.0320,3.0370,3.0305,3.0350,199
2010-07-14,20:40:00,3.0345,3.0355,3.0240,3.0255,184
2010-07-14,20:45:00,3.0250,3.0380,3.0250,3.0360,233
2010-07-14,20:50:00,3.0365,3.0380,3.0260,3.0285,132
2010-07-14,20:55:00,3.0295,3.0325,3.0280,3.0300,91
2010-07-14,21:00:00,3.0300,3.0310,3.0185,3.0190,353
2010-07-14,21:05:00,3.0195,3.0195,3.0110,3.0110,463
2010-07-14,21:10:00,3.0110,3.0135,3.0045,3.0120,617
2010-07-14,21:15:00,3.0125,3.0175,3.0110,3.0165,344
2010-07-14,21:20:00,3.0165,3.0175,3.0140,3.0145,147
2010-07-14,21:25:00,3.0150,3.0190,3.0130,3.0155,146
2010-07-14,21:30:00,3.0150,3.0225,3.0145,3.0185,197
2010-07-14,21:35:00,3.0190,3.0240,3.0150,3.0150,489
2010-07-14,21:40:00,3.0145,3.0155,3.0065,3.0085,330
2010-07-14,21:45:00,3.0080,3.0165,3.0055,3.0165,325
2010-07-14,21:50:00,3.0160,3.0185,3.0090,3.0125,349
2010-07-14,21:55:00,3.0135,3.0135,3.0080,3.0120,153
2010-07-14,22:00:00,3.0125,3.0135,3.0015,3.0085,564
2010-07-14,22:05:00,3.0085,3.0095,3.0015,3.0050,418
2010-07-14,22:10:00,3.0045,3.0095,3.0045,3.0065,126
2010-07-14,22:15:00,3.0080,3.0090,2.9975,2.9975,527
2010-07-14,22:20:00,2.9975,3.0005,2.9945,2.9990,635
2010-07-14,22:25:00,2.9995,3.0025,2.9970,2.9975,480
2010-07-14,22:30:00,2.9980,3.0070,2.9970,3.0060,395
2010-07-14,22:35:00,3.0060,3.0080,3.0000,3.0015,249
2010-07-14,22:40:00,3.0015,3.0045,3.0015,3.0045,97
2010-07-14,22:45:00,3.0045,3.0130,3.0040,3.0065,261
2010-07-14,22:50:00,3.0060,3.0080,3.0015,3.0025,185
2010-07-14,22:55:00,3.0020,3.0110,3.0015,3.0110,216
2010-07-14,23:00:00,3.0095,3.0180,3.0055,3.0180,332
2010-07-14,23:05:00,3.0185,3.0190,3.0125,3.0150,256
2010-07-14,23:10:00,3.0140,3.0190,3.0125,3.0150,307
2010-07-14,23:15:00,3.0150,3.0215,3.0150,3.0210,294
2010-07-14,23:20:00,3.0205,3.0285,3.0190,3.0265,397
2010-07-14,23:25:00,3.0260,3.0285,3.0235,3.0250,410
2010-07-14,23:30:00,3.0245,3.0275,3.0225,3.0250,188
2010-07-14,23:35:00,3.0245,3.0285,3.0230,3.0280,163
2010-07-14,23:40:00,3.0280,3.0450,3.0270,3.0425,1151
2010-07-14,23:45:00,3.0435,3.0480,3.0420,3.0420,567
2010-07-14,23:50:00,3.0415,3.0495,3.0415,3.0460,645
2010-07-14,23:55:00,3.0455,3.0470,3.0345,3.0345,426
2010-07-15,00:00:00,3.0345,3.0355,3.0285,3.0315,652
2010-07-15,00:05:00,3.0320,3.0330,3.0265,3.0285,142
2010-07-15,00:10:00,3.0290,3.0305,3.0245,3.0265,324
2010-07-15,00:15:00,3.0265,3.0285,3.0240,3.0280,140
2010-07-15,00:20:00,3.0290,3.0310,3.0275,3.0290,55
2010-07-15,00:25:00,3.0290,3.0300,3.0270,3.0275,64
2010-07-15,00:30:00,3.0270,3.0295,3.0270,3.0270,112
2010-07-15,00:35:00,3.0265,3.0285,3.0210,3.0215,177
2010-07-15,00:40:00,3.0210,3.0225,3.0110,3.0145,349
2010-07-15,00:45:00,3.0150,3.0160,3.0125,3.0145,268
2010-07-15,00:50:00,3.0140,3.0140,3.0035,3.0045,374
2010-07-15,00:55:00,3.0045,3.0110,3.0025,3.0085,514
2010-07-15,01:00:00,3.0085,3.0090,3.0045,3.0050,156
2010-07-15,01:05:00,3.0050,3.0090,3.0050,3.0080,100
2010-07-15,01:10:00,3.0075,3.0140,3.0070,3.0115,163
2010-07-15,01:15:00,3.0120,3.0150,3.0120,3.0130,44
2010-07-15,01:20:00,3.0125,3.0145,3.0085,3.0100,121
2010-07-15,01:25:00,3.0100,3.0130,3.0100,3.0125,60
2010-07-15,01:30:00,3.0125,3.0150,3.0120,3.0145,43
2010-07-15,01:35:00,3.0140,3.0140,3.0120,3.0120,22
2010-07-15,01:40:00,3.0110,3.0110,3.0065,3.0065,30
2010-07-15,01:45:00,3.0070,3.0085,3.0065,3.0065,37
2010-07-15,01:50:00,3.0070,3.0075,3.0055,3.0065,53
2010-07-15,01:55:00,3.0070,3.0090,3.0055,3.0055,78
2010-07-15,02:00:00,3.0070,3.0075,3.0025,3.0045,122
2010-07-15,02:05:00,3.0045,3.0065,2.9925,2.9960,230
2010-07-15,02:10:00,2.9960,2.9970,2.9905,2.9910,105
2010-07-15,02:15:00,2.9920,2.9925,2.9875,2.9900,211
2010-07-15,02:20:00,2.9915,2.9920,2.9880,2.9885,66
2010-07-15,02:25:00,2.9880,2.9935,2.9880,2.9915,38
2010-07-15,02:30:00,2.9900,2.9925,2.9900,2.9925,9
2010-07-15,02:35:00,2.9925,2.9955,2.9925,2.9950,29
2010-07-15,02:40:00,2.9930,2.9940,2.9900,2.9900,19
2010-07-15,02:45:00,2.9900,2.9925,2.9870,2.9900,87
2010-07-15,02:50:00,2.9885,2.9900,2.9855,2.9885,62
2010-07-15,02:55:00,2.9895,2.9925,2.9890,2.9915,72
2010-07-15,03:00:00,2.9930,2.9975,2.9930,2.9975,44
2010-07-15,03:05:00,2.9965,2.9970,2.9920,2.9920,22
2010-07-15,03:10:00,2.9920,2.9970,2.9890,2.9910,50
2010-07-15,03:15:00,2.9905,2.9970,2.9905,2.9970,39
2010-07-15,03:20:00,2.9975,2.9980,2.9975,2.9975,4
2010-07-15,03:25:00,2.9975,2.9990,2.9960,2.9985,18
2010-07-15,03:30:00,3.0085,3.0085,2.9930,2.9930,10
2010-07-15,03:35:00,2.9930,2.9930,2.9925,2.9925,11
2010-07-15,03:40:00,2.9925,2.9940,2.9915,2.9915,42
2010-07-15,03:45:00,2.9910,2.9965,2.9910,2.9955,34
2010-07-15,03:50:00,2.9965,2.9985,2.9960,2.9975,23
2010-07-15,03:55:00,2.9985,3.0000,2.9975,3.0000,27
2010-07-15,04:00:00,3.0005,3.0020,2.9935,2.9995,21
2010-07-15,04:05:00,2.9995,3.0000,2.9970,3.0000,13
2010-07-15,04:10:00,3.0015,3.0025,2.9950,2.9950,20
2010-07-15,04:15:00,2.9980,2.9990,2.9980,2.9990,8
2010-07-15,04:20:00,2.9990,3.0020,2.9975,3.0020,12
2010-07-15,04:25:00,3.0025,3.0035,3.0025,3.0035,6
2010-07-15,04:30:00,3.0035,3.0040,3.0010,3.0010,5
2010-07-15,04:35:00,3.0010,3.0010,3.0010,3.0010,1
2010-07-15,04:40:00,3.0085,3.0085,3.0085,3.0085,1
2010-07-15,04:45:00,3.0025,3.0025,2.9970,2.9970,6
2010-07-15,04:50:00,2.9970,2.9980,2.9970,2.9980,2
2010-07-15,04:55:00,2.9965,2.9965,2.9965,2.9965,2
2010-07-15,05:00:00,2.9980,2.9995,2.9980,2.9995,3
2010-07-15,05:05:00,2.9980,2.9980,2.9965,2.9965,2
2010-07-15,05:10:00,2.9955,2.9960,2.9940,2.9940,9
2010-07-15,05:15:00,3.0085,3.0085,3.0085,3.0085,1
2010-07-15,06:00:00,3.0000,3.0000,2.9895,2.9980,16
2010-07-15,06:05:00,2.9965,2.9965,2.9965,2.9965,1
2010-07-15,06:10:00,2.9925,2.9925,2.9925,2.9925,2
2010-07-15,06:20:00,2.9965,2.9970,2.9965,2.9970,3
2010-07-15,06:25:00,2.9945,2.9945,2.9940,2.9940,2
2010-07-15,06:30:00,2.9950,2.9950,2.9950,2.9950,1
2010-07-15,06:35:00,2.9970,2.9975,2.9970,2.9975,4
2010-07-15,06:40:00,2.9985,2.9995,2.9985,2.9995,5
2010-07-15,06:50:00,3.0000,3.0000,3.0000,3.0000,4
2010-07-15,06:55:00,2.9975,3.0020,2.9970,3.0020,6
2010-07-15,07:05:00,2.9985,3.0025,2.9985,3.0025,4
2010-07-15,07:15:00,3.0005,3.0005,3.0005,3.0005,4
2010-07-15,07:20:00,3.0015,3.0020,3.0015,3.0020,2
2010-07-15,07:25:00,3.0000,3.0000,3.0000,3.0000,3
2010-07-15,07:30:00,3.0010,3.0010,3.0005,3.0005,3
2010-07-15,07:45:00,3.0015,3.0035,3.0015,3.0035,6
2010-07-15,07:50:00,3.0030,3.0030,3.0000,3.0000,6
2010-07-15,07:55:00,3.0000,3.0000,3.0000,3.0000,1
2010-07-15,08:00:00,3.0025,3.0060,2.9955,2.9990,49
2010-07-15,08:05:00,3.0025,3.0030,2.9965,2.9985,21
2010-07-15,08:10:00,2.9965,2.9965,2.9900,2.9940,60
2010-07-15,08:15:00,2.9925,2.9975,2.9925,2.9940,23
2010-07-15,08:20:00,2.9940,2.9940,2.9935,2.9940,8
2010-07-15,08:25:00,2.9935,2.9975,2.9935,2.9975,4
2010-07-15,08:30:00,2.9940,2.9970,2.9940,2.9970,8
2010-07-15,08:35:00,2.9935,2.9935,2.9900,2.9900,31
2010-07-15,08:40:00,2.9900,2.9940,2.9895,2.9940,52
2010-07-15,08:45:00,2.9940,2.9940,2.9930,2.9940,23
2010-07-15,08:50:00,2.9935,2.9950,2.9935,2.9945,35
2010-07-15,08:55:00,2.9935,2.9980,2.9935,2.9980,12
2010-07-15,09:00:00,2.9985,2.9990,2.9965,2.9970,46
2010-07-15,09:05:00,2.9975,2.9975,2.9900,2.9915,40
2010-07-15,09:10:00,2.9915,2.9945,2.9900,2.9910,29
2010-07-15,09:15:00,2.9910,2.9985,2.9900,2.9985,39
2010-07-15,09:20:00,2.9990,3.0000,2.9990,3.0000,11
2010-07-15,09:25:00,2.9970,2.9970,2.9955,2.9965,5
2010-07-15,09:30:00,2.9970,2.9970,2.9970,2.9970,4
2010-07-15,09:35:00,2.9925,2.9925,2.9915,2.9925,12
2010-07-15,09:40:00,2.9910,2.9915,2.9870,2.9915,37
2010-07-15,09:45:00,2.9915,2.9930,2.9895,2.9915,27
2010-07-15,09:50:00,2.9920,2.9950,2.9920,2.9950,12
2010-07-15,09:55:00,2.9950,2.9985,2.9950,2.9985,17
2010-07-15,10:00:00,2.9960,3.0100,2.9960,3.0065,97
2010-07-15,10:05:00,3.0080,3.0080,3.0030,3.0030,48
2010-07-15,10:10:00,3.0030,3.0300,3.0030,3.0275,457
2010-07-15,10:15:00,3.0290,3.0295,3.0235,3.0280,187
2010-07-15,10:20:00,3.0295,3.0315,3.0270,3.0315,91
2010-07-15,10:25:00,3.0295,3.0295,3.0245,3.0250,19
2010-07-15,10:30:00,3.0245,3.0275,3.0200,3.0210,47
2010-07-15,10:35:00,3.0195,3.0220,3.0160,3.0195,86
2010-07-15,10:40:00,3.0215,3.0250,3.0215,3.0230,21
2010-07-15,10:45:00,3.0230,3.0230,3.0195,3.0195,14
2010-07-15,10:50:00,3.0195,3.0235,3.0195,3.0225,39
2010-07-15,10:55:00,3.0220,3.0220,3.0140,3.0165,45
2010-07-15,11:00:00,3.0175,3.0180,3.0160,3.0170,28
2010-07-15,11:05:00,3.0180,3.0180,3.0160,3.0160,16
2010-07-15,11:10:00,3.0165,3.0165,3.0155,3.0160,6
2010-07-15,11:15:00,3.0160,3.0165,3.0150,3.0150,6
2010-07-15,11:20:00,3.0165,3.0165,3.0165,3.0165,1
2010-07-15,11:25:00,3.0165,3.0185,3.0165,3.0185,6
2010-07-15,11:30:00,3.0175,3.0180,3.0155,3.0180,5
2010-07-15,11:35:00,3.0190,3.0190,3.0190,3.0190,1
2010-07-15,11:40:00,3.0195,3.0195,3.0195,3.0195,4
2010-07-15,11:45:00,3.0175,3.0175,3.0175,3.0175,3
2010-07-15,11:50:00,3.0175,3.0175,3.0170,3.0170,4
2010-07-15,11:55:00,3.0190,3.0190,3.0175,3.0175,6
2010-07-15,12:00:00,3.0195,3.0195,3.0170,3.0170,3
2010-07-15,12:05:00,3.0175,3.0175,3.0175,3.0175,1
2010-07-15,12:10:00,3.0175,3.0175,3.0175,3.0175,4
2010-07-15,12:15:00,3.0165,3.0165,3.0155,3.0155,8
2010-07-15,12:20:00,3.0150,3.0150,3.0125,3.0145,11
2010-07-15,12:25:00,3.0120,3.0120,3.0115,3.0115,7
2010-07-15,12:30:00,3.0115,3.0200,3.0115,3.0200,50
2010-07-15,12:35:00,3.0190,3.0190,3.0170,3.0180,15
2010-07-15,12:40:00,3.0180,3.0195,3.0150,3.0155,22
2010-07-15,12:45:00,3.0155,3.0165,3.0145,3.0160,32
2010-07-15,12:50:00,3.0160,3.0175,3.0160,3.0170,27
2010-07-15,12:55:00,3.0165,3.0185,3.0155,3.0180,21
2010-07-15,13:00:00,3.0180,3.0225,3.0165,3.0225,34
2010-07-15,13:05:00,3.0210,3.0215,3.0185,3.0205,18
2010-07-15,13:10:00,3.0190,3.0220,3.0190,3.0215,24
2010-07-15,13:15:00,3.0215,3.0215,3.0200,3.0205,19
2010-07-15,13:20:00,3.0225,3.0225,3.0215,3.0220,4
2010-07-15,13:25:00,3.0220,3.0240,3.0220,3.0240,28
2010-07-15,13:30:00,3.0240,3.0250,3.0220,3.0220,36
2010-07-15,13:35:00,3.0215,3.0215,3.0175,3.0190,36
2010-07-15,13:40:00,3.0180,3.0180,3.0115,3.0155,69
2010-07-15,13:45:00,3.0160,3.0165,3.0140,3.0140,23
2010-07-15,13:50:00,3.0140,3.0150,3.0135,3.0145,13
2010-07-15,13:55:00,3.0140,3.0170,3.0140,3.0165,9
2010-07-15,14:00:00,3.0170,3.0170,3.0160,3.0160,26
2010-07-15,14:05:00,3.0160,3.0180,3.0125,3.0125,31
2010-07-15,14:10:00,3.0125,3.0130,3.0100,3.0120,55
2010-07-15,14:15:00,3.0115,3.0115,3.0035,3.0035,104
2010-07-15,14:20:00,3.0030,3.0085,3.0030,3.0060,51
2010-07-15,14:25:00,3.0065,3.0065,3.0015,3.0035,58
2010-07-15,14:30:00,3.0025,3.0065,3.0000,3.0065,58
2010-07-15,14:35:00,3.0060,3.0060,3.0030,3.0030,17
2010-07-15,14:40:00,3.0045,3.0045,3.0000,3.0035,20
2010-07-15,14:45:00,3.0030,3.0055,3.0025,3.0040,23
2010-07-15,14:50:00,3.0030,3.0050,3.0015,3.0035,18
2010-07-15,14:55:00,3.0045,3.0100,3.0045,3.0090,52
2010-07-15,15:00:00,3.0090,3.0130,3.0090,3.0130,38
2010-07-15,15:05:00,3.0105,3.0110,3.0075,3.0080,30
2010-07-15,15:10:00,3.0070,3.0080,3.0055,3.0060,17
2010-07-15,15:15:00,3.0055,3.0075,3.0045,3.0070,42
2010-07-15,15:20:00,3.0075,3.0100,3.0075,3.0080,66
2010-07-15,15:25:00,3.0075,3.0085,3.0065,3.0075,29
2010-07-15,15:30:00,3.0060,3.0065,3.0035,3.0040,71
2010-07-15,15:35:00,3.0050,3.0080,3.0045,3.0065,44
2010-07-15,15:40:00,3.0060,3.0095,3.0050,3.0095,59
2010-07-15,15:45:00,3.0090,3.0110,3.0085,3.0100,30
2010-07-15,15:50:00,3.0100,3.0105,3.0075,3.0105,48
2010-07-15,15:55:00,3.0110,3.0145,3.0095,3.0145,141
2010-07-15,16:00:00,3.0130,3.0140,3.0075,3.0110,126
2010-07-15,16:05:00,3.0110,3.0120,3.0095,3.0095,51
2010-07-15,16:10:00,3.0110,3.0135,3.0100,3.0135,19
2010-07-15,16:15:00,3.0140,3.0200,3.0140,3.0190,139
2010-07-15,16:20:00,3.0195,3.0225,3.0190,3.0205,98
2010-07-15,16:25:00,3.0205,3.0205,3.0160,3.0175,34
2010-07-15,16:30:00,3.0170,3.0240,3.0170,3.0185,83
2010-07-15,16:35:00,3.0185,3.0220,3.0185,3.0205,38
2010-07-15,16:40:00,3.0200,3.0250,3.0200,3.0225,71
2010-07-15,16:45:00,3.0230,3.0255,3.0215,3.0230,80
2010-07-15,16:50:00,3.0230,3.0270,3.0220,3.0220,64
2010-07-15,16:55:00,3.0215,3.0235,3.0200,3.0225,27
2010-07-15,17:00:00,3.0230,3.0230,3.0200,3.0210,54
2010-07-15,17:05:00,3.0205,3.0220,3.0195,3.0210,33
2010-07-15,17:10:00,3.0220,3.0240,3.0220,3.0240,47
2010-07-15,17:15:00,3.0235,3.0255,3.0230,3.0245,85
2010-07-15,17:20:00,3.0250,3.0250,3.0220,3.0220,45
2010-07-15,17:25:00,3.0210,3.0210,3.0170,3.0180,41
2010-07-15,17:30:00,3.0180,3.0185,3.0175,3.0175,16
2010-07-15,17:35:00,3.0170,3.0170,3.0150,3.0170,15
2010-07-15,17:40:00,3.0170,3.0170,3.0110,3.0110,74
2010-07-15,17:45:00,3.0130,3.0160,3.0130,3.0160,30
2010-07-15,17:50:00,3.0170,3.0180,3.0165,3.0165,20
2010-07-15,17:55:00,3.0170,3.0185,3.0170,3.0185,15
2010-07-15,18:00:00,3.0185,3.0205,3.0180,3.0190,35
2010-07-15,18:05:00,3.0200,3.0230,3.0195,3.0195,36
2010-07-15,18:10:00,3.0195,3.0210,3.0190,3.0205,12
2010-07-15,18:15:00,3.0190,3.0200,3.0170,3.0195,14
2010-07-15,18:20:00,3.0200,3.0265,3.0200,3.0250,63
2010-07-15,18:25:00,3.0250,3.0280,3.0245,3.0255,94
2010-07-15,18:30:00,3.0255,3.0300,3.0255,3.0290,125
2010-07-15,18:35:00,3.0285,3.0305,3.0255,3.0275,80
2010-07-15,18:40:00,3.0265,3.0285,3.0265,3.0280,17
2010-07-15,18:45:00,3.0285,3.0305,3.0275,3.0295,120
2010-07-15,18:50:00,3.0290,3.0310,3.0275,3.0290,114
2010-07-15,18:55:00,3.0290,3.0290,3.0270,3.0270,32
2010-07-15,19:00:00,3.0280,3.0310,3.0280,3.0285,72
2010-07-15,19:05:00,3.0285,3.0295,3.0270,3.0280,18
2010-07-15,19:10:00,3.0275,3.0275,3.0255,3.0255,22
2010-07-15,19:15:00,3.0255,3.0290,3.0250,3.0285,53
2010-07-15,19:20:00,3.0295,3.0295,3.0260,3.0260,50
2010-07-15,19:25:00,3.0270,3.0280,3.0255,3.0280,23
2010-07-15,19:30:00,3.0270,3.0270,3.0220,3.0220,53
2010-07-15,19:35:00,3.0225,3.0225,3.0140,3.0185,167
2010-07-15,19:40:00,3.0190,3.0200,3.0180,3.0195,44
2010-07-15,19:45:00,3.0185,3.0195,3.0180,3.0180,33
2010-07-15,19:50:00,3.0195,3.0250,3.0195,3.0250,139
2010-07-15,19:55:00,3.0245,3.0245,3.0175,3.0180,77
2010-07-15,20:00:00,3.0190,3.0210,3.0180,3.0210,50
2010-07-15,20:05:00,3.0205,3.0240,3.0190,3.0240,37
2010-07-15,20:10:00,3.0240,3.0265,3.0195,3.0240,189
2010-07-15,20:15:00,3.0240,3.0245,3.0210,3.0225,99
2010-07-15,20:20:00,3.0230,3.0245,3.0195,3.0220,98
2010-07-15,20:25:00,3.0215,3.0265,3.0210,3.0225,101
2010-07-15,20:30:00,3.0210,3.0260,3.0145,3.0170,337
2010-07-15,20:35:00,3.0175,3.0260,3.0150,3.0175,271
2010-07-15,20:40:00,3.0180,3.0240,3.0180,3.0220,93
2010-07-15,20:45:00,3.0220,3.0245,3.0210,3.0220,144
2010-07-15,20:50:00,3.0220,3.0285,3.0180,3.0245,389
2010-07-15,20:55:00,3.0250,3.0295,3.0230,3.0280,255
2010-07-15,21:00:00,3.0270,3.0285,3.0240,3.0270,149
2010-07-15,21:05:00,3.0265,3.0335,3.0265,3.0275,318
2010-07-15,21:10:00,3.0285,3.0310,3.0280,3.0280,140
2010-07-15,21:15:00,3.0295,3.0450,3.0290,3.0415,929
2010-07-15,21:20:00,3.0410,3.0425,3.0355,3.0360,415
2010-07-15,21:25:00,3.0360,3.0375,3.0290,3.0310,305
2010-07-15,21:30:00,3.0305,3.0315,3.0230,3.0255,503
2010-07-15,21:35:00,3.0260,3.0275,3.0190,3.0215,538
2010-07-15,21:40:00,3.0210,3.0220,3.0110,3.0140,730
2010-07-15,21:45:00,3.0135,3.0185,3.0090,3.0185,558
2010-07-15,21:50:00,3.0185,3.0250,3.0165,3.0240,466
2010-07-15,21:55:00,3.0235,3.0250,3.0200,3.0200,286
2010-07-15,22:00:00,3.0200,3.0205,3.0045,3.0110,1027
2010-07-15,22:05:00,3.0115,3.0115,2.9985,3.0060,1076
2010-07-15,22:10:00,3.0050,3.0090,2.9955,3.0020,780
2010-07-15,22:15:00,3.0015,3.0070,2.9950,3.0045,521
2010-07-15,22:20:00,3.0025,3.0080,2.9970,3.0065,455
2010-07-15,22:25:00,3.0070,3.0150,3.0055,3.0125,476
2010-07-15,22:30:00,3.0130,3.0155,3.0045,3.0080,237
2010-07-15,22:35:00,3.0080,3.0175,3.0040,3.0165,335
2010-07-15,22:40:00,3.0170,3.0180,3.0060,3.0080,230
2010-07-15,22:45:00,3.0080,3.0115,3.0020,3.0115,299
2010-07-15,22:50:00,3.0110,3.0140,3.0075,3.0140,224
2010-07-15,22:55:00,3.0140,3.0155,3.0075,3.0095,247
2010-07-15,23:00:00,3.0085,3.0125,3.0065,3.0080,116
2010-07-15,23:05:00,3.0085,3.0135,3.0055,3.0130,140
2010-07-15,23:10:00,3.0150,3.0170,3.0115,3.0155,199
2010-07-15,23:15:00,3.0160,3.0185,3.0135,3.0160,221
2010-07-15,23:20:00,3.0155,3.0220,3.0140,3.0190,249
2010-07-15,23:25:00,3.0190,3.0240,3.0160,3.0230,276
2010-07-15,23:30:00,3.0225,3.0235,3.0180,3.0210,177
2010-07-15,23:35:00,3.0200,3.0230,3.0200,3.0200,119
2010-07-15,23:40:00,3.0205,3.0215,3.0195,3.0205,63
2010-07-15,23:45:00,3.0210,3.0215,3.0155,3.0160,78
2010-07-15,23:50:00,3.0180,3.0190,3.0165,3.0180,136
2010-07-15,23:55:00,3.0190,3.0210,3.0105,3.0120,232
2010-07-16,00:00:00,3.0115,3.0120,3.0030,3.0055,338
2010-07-16,00:05:00,3.0055,3.0100,3.0045,3.0065,116
2010-07-16,00:10:00,3.0060,3.0110,3.0045,3.0100,112
2010-07-16,00:15:00,3.0105,3.0115,3.0075,3.0080,58
2010-07-16,00:20:00,3.0080,3.0085,3.0025,3.0030,150
2010-07-16,00:25:00,3.0025,3.0065,3.0015,3.0050,143
2010-07-16,00:30:00,3.0040,3.0085,3.0040,3.0070,64
2010-07-16,00:35:00,3.0070,3.0070,3.0050,3.0065,37
2010-07-16,00:40:00,3.0070,3.0075,3.0020,3.0055,148
2010-07-16,00:45:00,3.0050,3.0065,3.0040,3.0060,73
2010-07-16,00:50:00,3.0070,3.0085,3.0060,3.0080,224
2010-07-16,00:55:00,3.0085,3.0130,3.0075,3.0125,464
2010-07-16,01:00:00,3.0130,3.0170,3.0130,3.0145,219
2010-07-16,01:05:00,3.0140,3.0160,3.0115,3.0115,148
2010-07-16,01:10:00,3.0120,3.0120,3.0095,3.0105,71
2010-07-16,01:15:00,3.0110,3.0150,3.0100,3.0150,128
2010-07-16,01:20:00,3.0155,3.0165,3.0125,3.0140,75
2010-07-16,01:25:00,3.0145,3.0160,3.0115,3.0135,91
2010-07-16,01:30:00,3.0120,3.0130,3.0085,3.0090,68
2010-07-16,01:35:00,3.0090,3.0105,3.0085,3.0085,55
2010-07-16,01:40:00,3.0085,3.0100,3.0085,3.0090,28
2010-07-16,01:45:00,3.0090,3.0120,3.0090,3.0105,75
2010-07-16,01:50:00,3.0115,3.0115,3.0070,3.0080,66
2010-07-16,01:55:00,3.0070,3.0085,3.0055,3.0085,75
2010-07-16,02:00:00,3.0085,3.0120,3.0080,3.0115,25
2010-07-16,02:05:00,3.0110,3.0110,3.0070,3.0070,27
2010-07-16,02:10:00,3.0075,3.0100,3.0045,3.0100,36
2010-07-16,02:15:00,3.0105,3.0115,3.0105,3.0110,8
2010-07-16,02:20:00,3.0120,3.0145,3.0120,3.0125,35
2010-07-16,02:25:00,3.0125,3.0170,3.0125,3.0135,52
2010-07-16,02:30:00,3.0130,3.0160,3.0125,3.0150,20
2010-07-16,02:35:00,3.0160,3.0170,3.0160,3.0160,12
2010-07-16,02:40:00,3.0135,3.0160,3.0130,3.0130,18
2010-07-16,02:45:00,3.0150,3.0155,3.0130,3.0145,32
2010-07-16,02:50:00,3.0150,3.0170,3.0150,3.0150,13
2010-07-16,02:55:00,3.0140,3.0150,3.0125,3.0130,20
2010-07-16,03:00:00,3.0130,3.0150,3.0125,3.0130,21
2010-07-16,03:05:00,3.0130,3.0155,3.0090,3.0095,38
2010-07-16,03:10:00,3.0085,3.0095,3.0075,3.0075,25
2010-07-16,03:15:00,3.0070,3.0080,3.0035,3.0040,42
2010-07-16,03:20:00,3.0030,3.0065,3.0020,3.0045,42
2010-07-16,03:25:00,3.0045,3.0065,3.0020,3.0060,52
2010-07-16,03:30:00,3.0060,3.0170,3.0060,3.0115,48
2010-07-16,03:35:00,3.0120,3.0165,3.0120,3.0140,47
2010-07-16,03:40:00,3.0160,3.0160,3.0125,3.0150,27
2010-07-16,03:45:00,3.0150,3.0215,3.0150,3.0175,47
2010-07-16,03:50:00,3.0185,3.0200,3.0150,3.0195,40
2010-07-16,03:55:00,3.0190,3.0220,3.0140,3.0165,76
2010-07-16,04:00:00,3.0155,3.0175,3.0115,3.0115,28
2010-07-16,04:05:00,3.0145,3.0190,3.0145,3.0175,15
2010-07-16,04:10:00,3.0175,3.0175,3.0165,3.0175,8
2010-07-16,04:15:00,3.0150,3.0200,3.0150,3.0165,16
2010-07-16,04:20:00,3.0150,3.0150,3.0150,3.0150,1
2010-07-16,04:25:00,3.0140,3.0170,3.0140,3.0170,5
2010-07-16,04:30:00,3.0170,3.0175,3.0150,3.0150,5
2010-07-16,04:40:00,3.0150,3.0160,3.0120,3.0120,9
2010-07-16,04:45:00,3.0165,3.0205,3.0165,3.0205,12
2010-07-16,04:50:00,3.0175,3.0175,3.0175,3.0175,3
2010-07-16,04:55:00,3.0210,3.0220,3.0175,3.0175,10
2010-07-16,05:00:00,3.0175,3.0210,3.0175,3.0210,5
2010-07-16,05:05:00,3.0215,3.0220,3.0215,3.0220,14
2010-07-16,05:10:00,3.0215,3.0220,3.0215,3.0220,5
2010-07-16,05:15:00,3.0120,3.0120,3.0120,3.0120,1
2010-07-16,06:00:00,3.0200,3.0220,3.0200,3.0210,8
2010-07-16,06:05:00,3.0220,3.0220,3.0185,3.0185,6
2010-07-16,06:10:00,3.0215,3.0220,3.0185,3.0185,9
2010-07-16,06:15:00,3.0185,3.0240,3.0185,3.0240,9
2010-07-16,06:20:00,3.0205,3.0240,3.0205,3.0205,16
2010-07-16,06:25:00,3.0200,3.0215,3.0200,3.0205,3
2010-07-16,06:30:00,3.0200,3.0200,3.0190,3.0190,18
2010-07-16,06:45:00,3.0190,3.0200,3.0185,3.0200,4
2010-07-16,06:50:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-16,07:15:00,3.0200,3.0200,3.0200,3.0200,7
2010-07-16,07:30:00,3.0185,3.0185,3.0185,3.0185,11
2010-07-16,07:35:00,3.0185,3.0185,3.0185,3.0185,6
2010-07-16,07:45:00,3.0190,3.0190,3.0190,3.0190,1
2010-07-16,07:55:00,3.0185,3.0185,3.0180,3.0180,32
2010-07-16,08:00:00,3.0155,3.0170,3.0155,3.0170,2
2010-07-16,08:05:00,3.0195,3.0195,3.0195,3.0195,3
2010-07-16,08:10:00,3.0210,3.0215,3.0170,3.0195,6
2010-07-16,08:15:00,3.0195,3.0210,3.0175,3.0210,9
2010-07-16,08:20:00,3.0210,3.0230,3.0210,3.0220,8
2010-07-16,08:25:00,3.0230,3.0240,3.0220,3.0220,3
2010-07-16,08:30:00,3.0235,3.0240,3.0235,3.0240,11
2010-07-16,08:35:00,3.0240,3.0240,3.0240,3.0240,1
2010-07-16,08:40:00,3.0240,3.0240,3.0225,3.0225,13
2010-07-16,08:45:00,3.0215,3.0240,3.0215,3.0240,14
2010-07-16,08:50:00,3.0240,3.0255,3.0215,3.0215,19
2010-07-16,08:55:00,3.0240,3.0240,3.0220,3.0225,9
2010-07-16,09:00:00,3.0230,3.0300,3.0230,3.0250,73
2010-07-16,09:05:00,3.0225,3.0245,3.0225,3.0225,20
2010-07-16,09:10:00,3.0240,3.0260,3.0225,3.0225,14
2010-07-16,09:15:00,3.0225,3.0225,3.0200,3.0205,17
2010-07-16,09:20:00,3.0200,3.0200,3.0145,3.0165,46
2010-07-16,09:25:00,3.0175,3.0175,3.0170,3.0170,4
2010-07-16,09:30:00,3.0170,3.0190,3.0170,3.0190,30
2010-07-16,09:35:00,3.0180,3.0185,3.0170,3.0185,14
2010-07-16,09:40:00,3.0170,3.0170,3.0170,3.0170,1
2010-07-16,09:45:00,3.0165,3.0170,3.0155,3.0160,13
2010-07-16,09:50:00,3.0170,3.0200,3.0160,3.0180,34
2010-07-16,09:55:00,3.0185,3.0205,3.0175,3.0180,30
2010-07-16,10:00:00,3.0180,3.0190,3.0165,3.0165,47
2010-07-16,10:05:00,3.0160,3.0195,3.0160,3.0180,80
2010-07-16,10:10:00,3.0180,3.0185,3.0175,3.0185,9
2010-07-16,10:15:00,3.0170,3.0170,3.0150,3.0160,43
2010-07-16,10:20:00,3.0155,3.0155,3.0120,3.0135,44
2010-07-16,10:25:00,3.0165,3.0175,3.0130,3.0150,39
2010-07-16,10:30:00,3.0150,3.0160,3.0145,3.0145,11
2010-07-16,10:35:00,3.0145,3.0145,3.0110,3.0115,34
2010-07-16,10:40:00,3.0120,3.0125,3.0115,3.0115,8
2010-07-16,10:45:00,3.0130,3.0130,3.0110,3.0110,8
2010-07-16,10:50:00,3.0115,3.0120,3.0115,3.0120,11
2010-07-16,10:55:00,3.0120,3.0140,3.0120,3.0140,3
2010-07-16,11:00:00,3.0120,3.0135,3.0120,3.0120,4
2010-07-16,11:05:00,3.0130,3.0135,3.0130,3.0135,2
2010-07-16,11:15:00,3.0145,3.0155,3.0140,3.0140,13
2010-07-16,11:20:00,3.0140,3.0140,3.0120,3.0125,12
2010-07-16,11:25:00,3.0135,3.0135,3.0125,3.0125,2
2010-07-16,11:30:00,3.0150,3.0150,3.0120,3.0120,17
2010-07-16,11:40:00,3.0125,3.0130,3.0080,3.0080,39
2010-07-16,11:45:00,3.0085,3.0110,3.0080,3.0110,14
2010-07-16,11:50:00,3.0100,3.0130,3.0090,3.0130,13
2010-07-16,11:55:00,3.0130,3.0130,3.0125,3.0130,3
2010-07-16,12:00:00,3.0130,3.0130,3.0120,3.0120,5
2010-07-16,12:05:00,3.0120,3.0145,3.0120,3.0140,14
2010-07-16,12:10:00,3.0140,3.0140,3.0115,3.0115,7
2010-07-16,12:15:00,3.0140,3.0140,3.0140,3.0140,1
2010-07-16,12:25:00,3.0120,3.0120,3.0115,3.0115,2
2010-07-16,12:30:00,3.0120,3.0130,3.0115,3.0120,16
2010-07-16,12:35:00,3.0120,3.0125,3.0110,3.0115,18
2010-07-16,12:40:00,3.0145,3.0150,3.0130,3.0145,10
2010-07-16,12:45:00,3.0155,3.0155,3.0140,3.0140,9
2010-07-16,12:50:00,3.0135,3.0135,3.0135,3.0135,2
2010-07-16,12:55:00,3.0140,3.0155,3.0140,3.0155,7
2010-07-16,13:00:00,3.0155,3.0165,3.0140,3.0160,23
2010-07-16,13:05:00,3.0150,3.0150,3.0135,3.0135,8
2010-07-16,13:10:00,3.0140,3.0140,3.0130,3.0130,8
2010-07-16,13:15:00,3.0130,3.0130,3.0105,3.0105,28
2010-07-16,13:20:00,3.0105,3.0135,3.0100,3.0125,15
2010-07-16,13:25:00,3.0125,3.0135,3.0110,3.0110,12
2010-07-16,13:30:00,3.0135,3.0170,3.0135,3.0155,34
2010-07-16,13:35:00,3.0165,3.0175,3.0165,3.0170,14
2010-07-16,13:40:00,3.0170,3.0220,3.0155,3.0190,104
2010-07-16,13:45:00,3.0190,3.0215,3.0150,3.0165,74
2010-07-16,13:50:00,3.0150,3.0155,3.0065,3.0075,201
2010-07-16,13:55:00,3.0075,3.0095,3.0015,3.0025,237
2010-07-16,14:00:00,3.0025,3.0075,3.0015,3.0060,62
2010-07-16,14:05:00,3.0060,3.0065,3.0025,3.0030,35
2010-07-16,14:10:00,3.0025,3.0055,3.0020,3.0055,35
2010-07-16,14:15:00,3.0040,3.0085,3.0040,3.0080,15
2010-07-16,14:20:00,3.0080,3.0105,3.0080,3.0090,45
2010-07-16,14:25:00,3.0090,3.0100,3.0080,3.0100,25
2010-07-16,14:30:00,3.0115,3.0140,3.0110,3.0140,63
2010-07-16,14:35:00,3.0145,3.0170,3.0140,3.0140,54
2010-07-16,14:40:00,3.0145,3.0155,3.0125,3.0130,42
2010-07-16,14:45:00,3.0135,3.0155,3.0130,3.0130,15
2010-07-16,14:50:00,3.0135,3.0170,3.0135,3.0165,46
2010-07-16,14:55:00,3.0150,3.0180,3.0150,3.0165,84
2010-07-16,15:00:00,3.0175,3.0220,3.0175,3.0210,129
2010-07-16,15:05:00,3.0210,3.0250,3.0195,3.0200,120
2010-07-16,15:10:00,3.0200,3.0235,3.0200,3.0225,49
2010-07-16,15:15:00,3.0200,3.0215,3.0190,3.0210,14
2010-07-16,15:20:00,3.0200,3.0230,3.0200,3.0220,28
2010-07-16,15:25:00,3.0225,3.0270,3.0215,3.0220,108
2010-07-16,15:30:00,3.0220,3.0255,3.0205,3.0230,42
2010-07-16,15:35:00,3.0235,3.0250,3.0235,3.0240,18
2010-07-16,15:40:00,3.0225,3.0225,3.0195,3.0210,24
2010-07-16,15:45:00,3.0205,3.0225,3.0205,3.0220,10
2010-07-16,15:50:00,3.0225,3.0230,3.0205,3.0205,23
2010-07-16,15:55:00,3.0210,3.0210,3.0195,3.0195,11
2010-07-16,16:00:00,3.0195,3.0195,3.0130,3.0140,99
2010-07-16,16:05:00,3.0145,3.0160,3.0125,3.0145,86
2010-07-16,16:10:00,3.0135,3.0135,3.0115,3.0135,51
2010-07-16,16:15:00,3.0125,3.0125,3.0075,3.0115,141
2010-07-16,16:20:00,3.0110,3.0135,3.0075,3.0100,112
2010-07-16,16:25:00,3.0110,3.0110,3.0095,3.0105,10
2010-07-16,16:30:00,3.0105,3.0110,3.0075,3.0080,86
2010-07-16,16:35:00,3.0080,3.0090,3.0060,3.0065,71
2010-07-16,16:40:00,3.0070,3.0105,3.0070,3.0105,24
2010-07-16,16:45:00,3.0120,3.0160,3.0085,3.0100,102
2010-07-16,16:50:00,3.0120,3.0120,3.0075,3.0100,29
2010-07-16,16:55:00,3.0100,3.0150,3.0100,3.0115,67
2010-07-16,17:00:00,3.0110,3.0115,3.0080,3.0105,46
2010-07-16,17:05:00,3.0110,3.0140,3.0110,3.0115,67
2010-07-16,17:10:00,3.0135,3.0180,3.0135,3.0170,99
2010-07-16,17:15:00,3.0170,3.0205,3.0165,3.0200,146
2010-07-16,17:20:00,3.0190,3.0190,3.0160,3.0160,27
2010-07-16,17:25:00,3.0165,3.0210,3.0165,3.0190,58
2010-07-16,17:30:00,3.0190,3.0190,3.0165,3.0175,8
2010-07-16,17:35:00,3.0170,3.0185,3.0165,3.0165,10
2010-07-16,17:40:00,3.0165,3.0180,3.0150,3.0170,25
2010-07-16,17:45:00,3.0170,3.0195,3.0170,3.0170,27
2010-07-16,17:50:00,3.0185,3.0210,3.0185,3.0190,30
2010-07-16,17:55:00,3.0190,3.0230,3.0175,3.0175,68
2010-07-16,18:00:00,3.0175,3.0195,3.0165,3.0190,34
2010-07-16,18:05:00,3.0180,3.0205,3.0175,3.0205,13
2010-07-16,18:10:00,3.0190,3.0190,3.0130,3.0130,78
2010-07-16,18:15:00,3.0130,3.0140,3.0120,3.0140,65
2010-07-16,18:20:00,3.0135,3.0150,3.0120,3.0130,29
2010-07-16,18:25:00,3.0130,3.0170,3.0120,3.0170,83
2010-07-16,18:30:00,3.0175,3.0195,3.0145,3.0150,132
2010-07-16,18:35:00,3.0150,3.0175,3.0150,3.0170,11
2010-07-16,18:40:00,3.0175,3.0180,3.0155,3.0175,27
2010-07-16,18:45:00,3.0180,3.0180,3.0155,3.0155,33
2010-07-16,18:50:00,3.0160,3.0160,3.0135,3.0160,33
2010-07-16,18:55:00,3.0155,3.0155,3.0135,3.0145,14
2010-07-16,19:00:00,3.0135,3.0160,3.0135,3.0145,53
2010-07-16,19:05:00,3.0145,3.0180,3.0145,3.0180,31
2010-07-16,19:10:00,3.0175,3.0180,3.0165,3.0175,28
2010-07-16,19:15:00,3.0170,3.0180,3.0150,3.0150,18
2010-07-16,19:20:00,3.0155,3.0180,3.0155,3.0170,15
2010-07-16,19:25:00,3.0175,3.0190,3.0165,3.0175,63
2010-07-16,19:30:00,3.0175,3.0180,3.0130,3.0130,45
2010-07-16,19:35:00,3.0145,3.0175,3.0135,3.0170,72
2010-07-16,19:40:00,3.0170,3.0190,3.0140,3.0190,113
2010-07-16,19:45:00,3.0190,3.0215,3.0175,3.0180,76
2010-07-16,19:50:00,3.0190,3.0195,3.0160,3.0180,64
2010-07-16,19:55:00,3.0180,3.0185,3.0155,3.0155,42
2010-07-16,20:00:00,3.0160,3.0165,3.0090,3.0105,163
2010-07-16,20:05:00,3.0115,3.0155,3.0090,3.0155,88
2010-07-16,20:10:00,3.0140,3.0150,3.0100,3.0130,129
2010-07-16,20:15:00,3.0135,3.0135,3.0100,3.0115,58
2010-07-16,20:20:00,3.0115,3.0115,3.0035,3.0050,266
2010-07-16,20:25:00,3.0050,3.0080,3.0030,3.0045,281
2010-07-16,20:30:00,3.0045,3.0055,2.9995,3.0025,312
2010-07-16,20:35:00,3.0025,3.0090,3.0000,3.0060,273
2010-07-16,20:40:00,3.0050,3.0080,3.0015,3.0060,186
2010-07-16,20:45:00,3.0050,3.0050,2.9965,2.9990,511
2010-07-16,20:50:00,2.9990,2.9990,2.9925,2.9935,450
2010-07-16,20:55:00,2.9935,2.9960,2.9905,2.9945,441
2010-07-16,21:00:00,2.9950,2.9985,2.9925,2.9925,356
2010-07-16,21:05:00,2.9935,2.9935,2.9785,2.9920,1175
2010-07-16,21:10:00,2.9910,2.9910,2.9820,2.9840,461
2010-07-16,21:15:00,2.9845,2.9885,2.9790,2.9885,589
2010-07-16,21:20:00,2.9885,2.9885,2.9735,2.9750,525
2010-07-16,21:25:00,2.9750,2.9765,2.9540,2.9740,1586
2010-07-16,21:30:00,2.9750,2.9750,2.9595,2.9650,814
2010-07-16,21:35:00,2.9655,2.9670,2.9605,2.9620,502
2010-07-16,21:40:00,2.9610,2.9610,2.9520,2.9520,928
2010-07-16,21:45:00,2.9520,2.9545,2.9415,2.9455,1185
2010-07-16,21:50:00,2.9460,2.9505,2.9420,2.9475,476
2010-07-16,21:55:00,2.9475,2.9475,2.9315,2.9405,1258
2010-07-16,22:00:00,2.9405,2.9430,2.9375,2.9400,528
2010-07-16,22:05:00,2.9385,2.9410,2.9345,2.9400,576
2010-07-16,22:10:00,2.9410,2.9460,2.9380,2.9440,413
2010-07-16,22:15:00,2.9445,2.9485,2.9425,2.9470,375
2010-07-16,22:20:00,2.9470,2.9495,2.9420,2.9425,333
2010-07-16,22:25:00,2.9430,2.9455,2.9405,2.9420,286
2010-07-16,22:30:00,2.9420,2.9455,2.9355,2.9450,523
2010-07-16,22:35:00,2.9445,2.9450,2.9400,2.9435,244
2010-07-16,22:40:00,2.9430,2.9485,2.9420,2.9485,264
2010-07-16,22:45:00,2.9490,2.9515,2.9470,2.9500,293
2010-07-16,22:50:00,2.9500,2.9550,2.9470,2.9530,282
2010-07-16,22:55:00,2.9510,2.9585,2.9510,2.9565,353
2010-07-16,23:00:00,2.9570,2.9590,2.9490,2.9500,315
2010-07-16,23:05:00,2.9500,2.9520,2.9485,2.9510,189
2010-07-16,23:10:00,2.9510,2.9520,2.9480,2.9515,92
2010-07-16,23:15:00,2.9520,2.9525,2.9435,2.9445,279
2010-07-16,23:20:00,2.9440,2.9455,2.9420,2.9450,254
2010-07-16,23:25:00,2.9445,2.9485,2.9440,2.9470,191
2010-07-16,23:30:00,2.9465,2.9480,2.9435,2.9435,177
2010-07-16,23:35:00,2.9440,2.9470,2.9415,2.9465,279
2010-07-16,23:40:00,2.9455,2.9470,2.9435,2.9455,143
2010-07-16,23:45:00,2.9450,2.9465,2.9410,2.9440,159
2010-07-16,23:50:00,2.9445,2.9470,2.9375,2.9385,492
2010-07-16,23:55:00,2.9390,2.9395,2.9315,2.9330,640
2010-07-17,00:00:00,2.9330,2.9370,2.9315,2.9350,280
2010-07-17,00:05:00,2.9345,2.9405,2.9325,2.9395,131
2010-07-17,00:10:00,2.9385,2.9430,2.9375,2.9400,149
2010-07-17,00:15:00,2.9400,2.9400,2.9330,2.9345,189
2010-07-17,00:20:00,2.9345,2.9395,2.9335,2.9390,173
2010-07-17,00:25:00,2.9385,2.9405,2.9360,2.9380,109
2010-07-17,00:30:00,2.9370,2.9415,2.9360,2.9375,98
2010-07-17,00:35:00,2.9385,2.9395,2.9365,2.9375,48
2010-07-17,00:40:00,2.9385,2.9405,2.9380,2.9390,82
2010-07-17,00:45:00,2.9385,2.9390,2.9345,2.9370,176
2010-07-17,00:50:00,2.9365,2.9370,2.9330,2.9330,262
2010-07-17,00:55:00,2.9330,2.9355,2.9285,2.9300,640
2010-07-17,01:00:00,2.9295,2.9330,2.9295,2.9305,351
2010-07-17,01:05:00,2.9320,2.9355,2.9305,2.9310,214
2010-07-17,01:10:00,2.9315,2.9325,2.9295,2.9315,106
2010-07-17,01:15:00,2.9315,2.9340,2.9315,2.9325,84
2010-07-17,01:20:00,2.9335,2.9350,2.9325,2.9335,107
2010-07-17,01:25:00,2.9335,2.9340,2.9295,2.9330,132
2010-07-17,01:30:00,2.9325,2.9395,2.9325,2.9385,140
2010-07-17,01:35:00,2.9380,2.9400,2.9355,2.9365,114
2010-07-17,01:40:00,2.9360,2.9360,2.9320,2.9340,54
2010-07-17,01:45:00,2.9335,2.9350,2.9320,2.9330,59
2010-07-17,01:50:00,2.9335,2.9335,2.9300,2.9325,62
2010-07-17,01:55:00,2.9310,2.9415,2.9300,2.9375,157
2010-07-17,02:00:00,2.9370,2.9410,2.9370,2.9395,57
2010-07-17,02:05:00,2.9390,2.9390,2.9360,2.9365,16
2010-07-17,02:10:00,2.9375,2.9385,2.9370,2.9370,21
2010-07-17,02:15:00,2.9355,2.9360,2.9310,2.9350,28
2010-07-17,02:20:00,2.9350,2.9355,2.9335,2.9355,33
2010-07-17,02:25:00,2.9355,2.9360,2.9345,2.9350,22
2010-07-17,02:30:00,2.9345,2.9390,2.9345,2.9385,19
2010-07-17,02:35:00,2.9390,2.9430,2.9350,2.9400,129
2010-07-17,02:40:00,2.9415,2.9430,2.9365,2.9370,61
2010-07-17,02:45:00,2.9375,2.9420,2.9375,2.9400,96
2010-07-17,02:50:00,2.9385,2.9400,2.9375,2.9395,44
2010-07-17,02:55:00,2.9405,2.9405,2.9405,2.9405,10
2010-07-17,03:00:00,2.9395,2.9420,2.9395,2.9410,29
2010-07-17,03:05:00,2.9420,2.9420,2.9405,2.9410,11
2010-07-17,03:10:00,2.9410,2.9425,2.9380,2.9410,38
2010-07-17,03:15:00,2.9395,2.9415,2.9395,2.9415,3
2010-07-17,03:20:00,2.9390,2.9395,2.9340,2.9350,29
2010-07-17,03:25:00,2.9335,2.9375,2.9335,2.9365,17
2010-07-17,03:30:00,2.9365,2.9380,2.9295,2.9375,17
2010-07-17,03:35:00,2.9370,2.9405,2.9370,2.9370,15
2010-07-17,03:40:00,2.9365,2.9375,2.9335,2.9345,16
2010-07-17,03:45:00,2.9345,2.9350,2.9325,2.9345,31
2010-07-17,03:50:00,2.9340,2.9380,2.9340,2.9370,25
2010-07-17,03:55:00,2.9365,2.9365,2.9340,2.9365,11
2010-07-17,04:00:00,2.9370,2.9390,2.9370,2.9385,31
2010-07-17,04:05:00,2.9375,2.9390,2.9350,2.9350,9
2010-07-17,04:10:00,2.9360,2.9385,2.9360,2.9365,7
2010-07-17,04:15:00,2.9365,2.9385,2.9355,2.9355,7
2010-07-17,04:20:00,2.9355,2.9380,2.9340,2.9375,16
2010-07-17,04:25:00,2.9375,2.9400,2.9350,2.9350,21
2010-07-17,04:30:00,2.9355,2.9355,2.9355,2.9355,1
2010-07-17,04:35:00,2.9295,2.9390,2.9295,2.9390,2
2010-07-17,04:45:00,2.9375,2.9375,2.9375,2.9375,1
2010-07-17,04:50:00,2.9385,2.9385,2.9380,2.9380,2
2010-07-17,04:55:00,2.9375,2.9375,2.9365,2.9365,3
2010-07-17,05:00:00,2.9385,2.9385,2.9385,2.9385,1
2010-07-17,05:05:00,2.9370,2.9380,2.9370,2.9375,5
2010-07-17,05:10:00,2.9375,2.9385,2.9375,2.9375,3
2010-07-17,05:20:00,2.9295,2.9295,2.9295,2.9295,1
2010-07-19,06:00:00,2.9330,2.9340,2.9320,2.9320,8
2010-07-19,06:05:00,2.9340,2.9340,2.9275,2.9280,28
2010-07-19,06:10:00,2.9290,2.9290,2.9250,2.9270,16
2010-07-19,06:15:00,2.9290,2.9290,2.9290,2.9290,2
2010-07-19,06:20:00,2.9295,2.9300,2.9295,2.9300,5
2010-07-19,06:30:00,2.9295,2.9295,2.9295,2.9295,2
2010-07-19,06:35:00,2.9275,2.9275,2.9275,2.9275,1
2010-07-19,06:40:00,2.9280,2.9280,2.9280,2.9280,1
2010-07-19,06:50:00,2.9295,2.9295,2.9295,2.9295,1
2010-07-19,06:55:00,2.9280,2.9280,2.9280,2.9280,1
2010-07-19,07:00:00,2.9280,2.9335,2.9280,2.9335,8
2010-07-19,07:05:00,2.9335,2.9335,2.9290,2.9290,2
2010-07-19,07:10:00,2.9290,2.9290,2.9290,2.9290,1
2010-07-19,07:15:00,2.9320,2.9325,2.9320,2.9325,3
2010-07-19,07:20:00,2.9335,2.9360,2.9335,2.9360,8
2010-07-19,07:25:00,2.9345,2.9370,2.9335,2.9335,8
2010-07-19,07:30:00,2.9320,2.9355,2.9305,2.9305,29
2010-07-19,07:35:00,2.9305,2.9305,2.9290,2.9300,24
2010-07-19,07:40:00,2.9300,2.9330,2.9295,2.9330,24
2010-07-19,07:45:00,2.9330,2.9365,2.9330,2.9345,10
2010-07-19,07:55:00,2.9320,2.9320,2.9315,2.9315,2
2010-07-19,08:00:00,2.9315,2.9335,2.9290,2.9290,73
2010-07-19,08:05:00,2.9300,2.9330,2.9290,2.9330,14
2010-07-19,08:10:00,2.9330,2.9345,2.9305,2.9305,7
2010-07-19,08:15:00,2.9335,2.9365,2.9335,2.9365,9
2010-07-19,08:20:00,2.9375,2.9410,2.9350,2.9400,28
2010-07-19,08:25:00,2.9400,2.9400,2.9400,2.9400,1
2010-07-19,08:30:00,2.9365,2.9370,2.9355,2.9370,11
2010-07-19,08:35:00,2.9370,2.9400,2.9370,2.9390,18
2010-07-19,08:40:00,2.9380,2.9400,2.9380,2.9400,9
2010-07-19,08:45:00,2.9395,2.9395,2.9390,2.9395,9
2010-07-19,08:50:00,2.9390,2.9390,2.9375,2.9375,6
2010-07-19,08:55:00,2.9375,2.9380,2.9370,2.9380,6
2010-07-19,09:00:00,2.9390,2.9515,2.9390,2.9500,169
2010-07-19,09:05:00,2.9515,2.9520,2.9470,2.9500,69
2010-07-19,09:10:00,2.9510,2.9535,2.9495,2.9510,44
2010-07-19,09:15:00,2.9510,2.9510,2.9480,2.9500,22
2010-07-19,09:20:00,2.9505,2.9505,2.9480,2.9485,10
2010-07-19,09:25:00,2.9480,2.9500,2.9455,2.9470,25
2010-07-19,09:30:00,2.9455,2.9500,2.9400,2.9485,61
2010-07-19,09:35:00,2.9485,2.9500,2.9485,2.9490,52
2010-07-19,09:40:00,2.9495,2.9500,2.9475,2.9490,35
2010-07-19,09:45:00,2.9490,2.9495,2.9470,2.9490,38
2010-07-19,09:50:00,2.9490,2.9500,2.9480,2.9500,15
2010-07-19,09:55:00,2.9495,2.9510,2.9490,2.9510,9
2010-07-19,10:00:00,2.9525,2.9570,2.9510,2.9570,83
2010-07-19,10:05:00,2.9570,2.9570,2.9535,2.9535,15
2010-07-19,10:10:00,2.9530,2.9535,2.9515,2.9515,28
2010-07-19,10:15:00,2.9530,2.9535,2.9520,2.9535,8
2010-07-19,10:20:00,2.9545,2.9550,2.9545,2.9550,7
2010-07-19,10:25:00,2.9550,2.9550,2.9520,2.9550,52
2010-07-19,10:30:00,2.9520,2.9520,2.9510,2.9515,15
2010-07-19,10:35:00,2.9515,2.9535,2.9515,2.9535,5
2010-07-19,10:40:00,2.9540,2.9560,2.9520,2.9535,12
2010-07-19,10:45:00,2.9555,2.9580,2.9555,2.9575,34
2010-07-19,10:50:00,2.9575,2.9575,2.9560,2.9560,15
2010-07-19,10:55:00,2.9560,2.9560,2.9535,2.9535,28
2010-07-19,11:00:00,2.9520,2.9545,2.9520,2.9540,13
2010-07-19,11:05:00,2.9520,2.9540,2.9515,2.9540,59
2010-07-19,11:10:00,2.9545,2.9580,2.9530,2.9580,22
2010-07-19,11:15:00,2.9585,2.9600,2.9575,2.9590,26
2010-07-19,11:20:00,2.9595,2.9600,2.9595,2.9600,7
2010-07-19,11:25:00,2.9600,2.9625,2.9590,2.9625,97
2010-07-19,11:30:00,2.9620,2.9620,2.9610,2.9620,22
2010-07-19,11:35:00,2.9615,2.9620,2.9585,2.9585,56
2010-07-19,11:40:00,2.9585,2.9600,2.9585,2.9600,8
2010-07-19,11:45:00,2.9580,2.9585,2.9565,2.9565,5
2010-07-19,11:50:00,2.9565,2.9565,2.9560,2.9560,6
2010-07-19,11:55:00,2.9560,2.9560,2.9550,2.9555,8
2010-07-19,12:00:00,2.9575,2.9575,2.9540,2.9540,25
2010-07-19,12:05:00,2.9535,2.9540,2.9485,2.9525,53
2010-07-19,12:10:00,2.9520,2.9540,2.9520,2.9540,7
2010-07-19,12:15:00,2.9530,2.9530,2.9530,2.9530,1
2010-07-19,12:20:00,2.9525,2.9525,2.9520,2.9520,2
2010-07-19,12:25:00,2.9520,2.9520,2.9515,2.9520,7
2010-07-19,12:30:00,2.9515,2.9540,2.9515,2.9525,89
2010-07-19,12:35:00,2.9530,2.9535,2.9515,2.9520,38
2010-07-19,12:40:00,2.9520,2.9525,2.9510,2.9515,34
2010-07-19,12:45:00,2.9520,2.9530,2.9515,2.9525,31
2010-07-19,12:50:00,2.9520,2.9520,2.9510,2.9515,30
2010-07-19,12:55:00,2.9500,2.9520,2.9500,2.9520,10
2010-07-19,13:00:00,2.9510,2.9510,2.9500,2.9500,4
2010-07-19,13:05:00,2.9500,2.9500,2.9485,2.9485,9
2010-07-19,13:10:00,2.9495,2.9510,2.9495,2.9500,9
2010-07-19,13:15:00,2.9510,2.9510,2.9505,2.9505,3
2010-07-19,13:20:00,2.9510,2.9525,2.9510,2.9525,23
2010-07-19,13:25:00,2.9525,2.9550,2.9525,2.9545,38
2010-07-19,13:30:00,2.9545,2.9560,2.9510,2.9520,86
2010-07-19,13:35:00,2.9520,2.9560,2.9515,2.9560,55
2010-07-19,13:40:00,2.9555,2.9570,2.9545,2.9560,58
2010-07-19,13:45:00,2.9555,2.9560,2.9540,2.9550,23
2010-07-19,13:50:00,2.9555,2.9555,2.9535,2.9555,38
2010-07-19,13:55:00,2.9555,2.9580,2.9555,2.9565,32
2010-07-19,14:00:00,2.9570,2.9575,2.9555,2.9570,36
2010-07-19,14:05:00,2.9560,2.9565,2.9560,2.9560,34
2010-07-19,14:10:00,2.9555,2.9560,2.9500,2.9500,56
2010-07-19,14:15:00,2.9500,2.9510,2.9460,2.9460,105
2010-07-19,14:20:00,2.9455,2.9510,2.9455,2.9490,65
2010-07-19,14:25:00,2.9495,2.9495,2.9465,2.9480,42
2010-07-19,14:30:00,2.9485,2.9520,2.9485,2.9515,55
2010-07-19,14:35:00,2.9520,2.9550,2.9505,2.9520,84
2010-07-19,14:40:00,2.9515,2.9530,2.9515,2.9520,25
2010-07-19,14:45:00,2.9520,2.9520,2.9490,2.9500,26
2010-07-19,14:50:00,2.9505,2.9505,2.9470,2.9480,63
2010-07-19,14:55:00,2.9485,2.9495,2.9460,2.9460,29
2010-07-19,15:00:00,2.9465,2.9470,2.9410,2.9430,195
2010-07-19,15:05:00,2.9435,2.9530,2.9420,2.9510,255
2010-07-19,15:10:00,2.9515,2.9520,2.9470,2.9500,63
2010-07-19,15:15:00,2.9510,2.9520,2.9475,2.9475,84
2010-07-19,15:20:00,2.9480,2.9525,2.9475,2.9515,74
2010-07-19,15:25:00,2.9520,2.9520,2.9485,2.9495,69
2010-07-19,15:30:00,2.9490,2.9515,2.9470,2.9510,80
2010-07-19,15:35:00,2.9510,2.9530,2.9505,2.9530,113
2010-07-19,15:40:00,2.9530,2.9530,2.9510,2.9515,27
2010-07-19,15:45:00,2.9500,2.9540,2.9485,2.9540,27
2010-07-19,15:50:00,2.9535,2.9560,2.9530,2.9530,26
2010-07-19,15:55:00,2.9520,2.9530,2.9515,2.9530,14
2010-07-19,16:00:00,2.9535,2.9555,2.9505,2.9520,34
2010-07-19,16:05:00,2.9515,2.9515,2.9495,2.9510,25
2010-07-19,16:10:00,2.9515,2.9540,2.9515,2.9530,22
2010-07-19,16:15:00,2.9520,2.9565,2.9520,2.9565,62
2010-07-19,16:20:00,2.9570,2.9575,2.9550,2.9560,24
2010-07-19,16:25:00,2.9560,2.9560,2.9535,2.9550,12
2010-07-19,16:30:00,2.9540,2.9560,2.9535,2.9560,38
2010-07-19,16:35:00,2.9555,2.9580,2.9550,2.9560,54
2010-07-19,16:40:00,2.9555,2.9585,2.9555,2.9575,58
2010-07-19,16:45:00,2.9580,2.9585,2.9565,2.9585,58
2010-07-19,16:50:00,2.9585,2.9590,2.9550,2.9550,31
2010-07-19,16:55:00,2.9545,2.9565,2.9540,2.9540,28
2010-07-19,17:00:00,2.9555,2.9555,2.9545,2.9550,8
2010-07-19,17:05:00,2.9550,2.9565,2.9540,2.9550,19
2010-07-19,17:10:00,2.9570,2.9570,2.9550,2.9550,22
2010-07-19,17:15:00,2.9540,2.9550,2.9530,2.9535,25
2010-07-19,17:20:00,2.9525,2.9525,2.9515,2.9515,36
2010-07-19,17:25:00,2.9520,2.9530,2.9480,2.9480,55
2010-07-19,17:30:00,2.9490,2.9490,2.9445,2.9455,71
2010-07-19,17:35:00,2.9450,2.9490,2.9450,2.9485,29
2010-07-19,17:40:00,2.9480,2.9490,2.9470,2.9480,39
2010-07-19,17:45:00,2.9470,2.9505,2.9470,2.9505,13
2010-07-19,17:50:00,2.9510,2.9530,2.9500,2.9500,22
2010-07-19,17:55:00,2.9510,2.9515,2.9495,2.9495,15
2010-07-19,18:00:00,2.9505,2.9535,2.9505,2.9535,14
2010-07-19,18:05:00,2.9530,2.9535,2.9475,2.9485,68
2010-07-19,18:10:00,2.9475,2.9510,2.9475,2.9510,26
2010-07-19,18:15:00,2.9500,2.9510,2.9485,2.9510,9
2010-07-19,18:20:00,2.9515,2.9530,2.9510,2.9530,11
2010-07-19,18:25:00,2.9535,2.9540,2.9525,2.9525,21
2010-07-19,18:30:00,2.9525,2.9525,2.9495,2.9505,19
2010-07-19,18:35:00,2.9505,2.9525,2.9500,2.9500,32
2010-07-19,18:40:00,2.9510,2.9530,2.9510,2.9530,10
2010-07-19,18:45:00,2.9525,2.9565,2.9525,2.9540,69
2010-07-19,18:50:00,2.9550,2.9550,2.9520,2.9520,8
2010-07-19,18:55:00,2.9520,2.9525,2.9510,2.9515,6
2010-07-19,19:00:00,2.9505,2.9525,2.9500,2.9525,12
2010-07-19,19:05:00,2.9520,2.9520,2.9495,2.9515,39
2010-07-19,19:10:00,2.9520,2.9555,2.9520,2.9545,108
2010-07-19,19:15:00,2.9545,2.9605,2.9545,2.9560,110
2010-07-19,19:20:00,2.9560,2.9570,2.9520,2.9530,57
2010-07-19,19:25:00,2.9525,2.9525,2.9520,2.9525,21
2010-07-19,19:30:00,2.9520,2.9540,2.9485,2.9485,206
2010-07-19,19:35:00,2.9480,2.9505,2.9460,2.9470,160
2010-07-19,19:40:00,2.9470,2.9490,2.9430,2.9470,135
2010-07-19,19:45:00,2.9470,2.9515,2.9460,2.9485,46
2010-07-19,19:50:00,2.9490,2.9515,2.9485,2.9490,22
2010-07-19,19:55:00,2.9490,2.9490,2.9465,2.9470,22
2010-07-19,20:00:00,2.9470,2.9475,2.9410,2.9420,143
2010-07-19,20:05:00,2.9425,2.9430,2.9360,2.9395,266
2010-07-19,20:10:00,2.9385,2.9435,2.9360,2.9425,357
2010-07-19,20:15:00,2.9420,2.9440,2.9410,2.9420,266
2010-07-19,20:20:00,2.9420,2.9435,2.9420,2.9430,88
2010-07-19,20:25:00,2.9430,2.9470,2.9420,2.9420,226
2010-07-19,20:30:00,2.9425,2.9455,2.9385,2.9420,311
2010-07-19,20:35:00,2.9420,2.9435,2.9370,2.9385,250
2010-07-19,20:40:00,2.9370,2.9430,2.9360,2.9370,431
2010-07-19,20:45:00,2.9375,2.9380,2.9285,2.9315,408
2010-07-19,20:50:00,2.9320,2.9345,2.9315,2.9345,216
2010-07-19,20:55:00,2.9345,2.9365,2.9325,2.9335,149
2010-07-19,21:00:00,2.9335,2.9380,2.9330,2.9345,328
2010-07-19,21:05:00,2.9335,2.9385,2.9325,2.9380,188
2010-07-19,21:10:00,2.9380,2.9415,2.9375,2.9400,210
2010-07-19,21:15:00,2.9410,2.9435,2.9405,2.9415,231
2010-07-19,21:20:00,2.9410,2.9425,2.9400,2.9415,153
2010-07-19,21:25:00,2.9415,2.9435,2.9415,2.9420,49
2010-07-19,21:30:00,2.9420,2.9505,2.9415,2.9470,477
2010-07-19,21:35:00,2.9480,2.9565,2.9480,2.9520,607
2010-07-19,21:40:00,2.9520,2.9545,2.9495,2.9525,293
2010-07-19,21:45:00,2.9525,2.9535,2.9465,2.9500,451
2010-07-19,21:50:00,2.9500,2.9535,2.9470,2.9515,280
2010-07-19,21:55:00,2.9510,2.9530,2.9470,2.9470,238
2010-07-19,22:00:00,2.9465,2.9475,2.9420,2.9465,294
2010-07-19,22:05:00,2.9465,2.9495,2.9410,2.9435,220
2010-07-19,22:10:00,2.9445,2.9455,2.9405,2.9455,204
2010-07-19,22:15:00,2.9460,2.9460,2.9410,2.9450,143
2010-07-19,22:20:00,2.9455,2.9465,2.9395,2.9395,209
2010-07-19,22:25:00,2.9390,2.9425,2.9370,2.9385,219
2010-07-19,22:30:00,2.9385,2.9440,2.9370,2.9400,123
2010-07-19,22:35:00,2.9420,2.9450,2.9405,2.9405,196
2010-07-19,22:40:00,2.9405,2.9420,2.9380,2.9405,249
2010-07-19,22:45:00,2.9405,2.9415,2.9340,2.9355,274
2010-07-19,22:50:00,2.9360,2.9400,2.9330,2.9395,416
2010-07-19,22:55:00,2.9395,2.9430,2.9350,2.9410,275
2010-07-19,23:00:00,2.9410,2.9460,2.9385,2.9430,218
2010-07-19,23:05:00,2.9445,2.9500,2.9435,2.9445,178
2010-07-19,23:10:00,2.9450,2.9475,2.9430,2.9460,97
2010-07-19,23:15:00,2.9455,2.9480,2.9435,2.9435,80
2010-07-19,23:20:00,2.9430,2.9450,2.9410,2.9450,126
2010-07-19,23:25:00,2.9455,2.9465,2.9395,2.9405,168
2010-07-19,23:30:00,2.9410,2.9425,2.9370,2.9385,129
2010-07-19,23:35:00,2.9390,2.9405,2.9365,2.9365,151
2010-07-19,23:40:00,2.9375,2.9395,2.9355,2.9365,99
2010-07-19,23:45:00,2.9380,2.9385,2.9340,2.9345,179
2010-07-19,23:50:00,2.9345,2.9365,2.9330,2.9360,162
2010-07-19,23:55:00,2.9355,2.9390,2.9355,2.9390,174
2010-07-20,00:00:00,2.9380,2.9390,2.9315,2.9320,187
2010-07-20,00:05:00,2.9320,2.9350,2.9295,2.9340,149
2010-07-20,00:10:00,2.9330,2.9335,2.9300,2.9310,120
2010-07-20,00:15:00,2.9310,2.9350,2.9305,2.9350,156
2010-07-20,00:20:00,2.9340,2.9345,2.9325,2.9345,75
2010-07-20,00:25:00,2.9340,2.9400,2.9340,2.9385,139
2010-07-20,00:30:00,2.9385,2.9395,2.9375,2.9390,108
2010-07-20,00:35:00,2.9385,2.9415,2.9385,2.9415,157
2010-07-20,00:40:00,2.9415,2.9425,2.9385,2.9400,175
2010-07-20,00:45:00,2.9390,2.9460,2.9375,2.9410,292
2010-07-20,00:50:00,2.9415,2.9440,2.9405,2.9420,159
2010-07-20,00:55:00,2.9430,2.9430,2.9365,2.9375,339
2010-07-20,01:00:00,2.9380,2.9390,2.9355,2.9375,159
2010-07-20,01:05:00,2.9370,2.9390,2.9355,2.9370,52
2010-07-20,01:10:00,2.9360,2.9370,2.9355,2.9355,28
2010-07-20,01:15:00,2.9355,2.9370,2.9340,2.9350,90
2010-07-20,01:20:00,2.9360,2.9380,2.9350,2.9355,28
2010-07-20,01:25:00,2.9355,2.9365,2.9330,2.9355,79
2010-07-20,01:30:00,2.9365,2.9400,2.9360,2.9370,88
2010-07-20,01:35:00,2.9370,2.9370,2.9345,2.9365,23
2010-07-20,01:40:00,2.9360,2.9380,2.9360,2.9375,28
2010-07-20,01:45:00,2.9380,2.9390,2.9365,2.9380,22
2010-07-20,01:50:00,2.9385,2.9405,2.9380,2.9405,55
2010-07-20,01:55:00,2.9405,2.9415,2.9385,2.9415,106
2010-07-20,02:00:00,2.9410,2.9435,2.9405,2.9425,62
2010-07-20,02:05:00,2.9405,2.9420,2.9355,2.9390,100
2010-07-20,02:10:00,2.9380,2.9420,2.9380,2.9400,29
2010-07-20,02:15:00,2.9400,2.9430,2.9400,2.9430,50
2010-07-20,02:20:00,2.9425,2.9425,2.9400,2.9425,23
2010-07-20,02:25:00,2.9435,2.9435,2.9420,2.9420,15
2010-07-20,02:30:00,2.9430,2.9435,2.9410,2.9435,12
2010-07-20,02:35:00,2.9425,2.9430,2.9405,2.9410,12
2010-07-20,02:40:00,2.9410,2.9440,2.9410,2.9440,27
2010-07-20,02:45:00,2.9445,2.9455,2.9445,2.9450,15
2010-07-20,02:50:00,2.9460,2.9490,2.9460,2.9470,32
2010-07-20,02:55:00,2.9480,2.9505,2.9450,2.9450,33
2010-07-20,03:00:00,2.9440,2.9460,2.9430,2.9450,21
2010-07-20,03:05:00,2.9450,2.9480,2.9445,2.9480,13
2010-07-20,03:10:00,2.9485,2.9485,2.9460,2.9460,2
2010-07-20,03:15:00,2.9470,2.9480,2.9440,2.9440,16
2010-07-20,03:20:00,2.9440,2.9440,2.9410,2.9415,11
2010-07-20,03:30:00,2.9380,2.9430,2.9380,2.9430,35
2010-07-20,03:35:00,2.9440,2.9465,2.9430,2.9435,23
2010-07-20,03:40:00,2.9435,2.9460,2.9435,2.9460,10
2010-07-20,03:45:00,2.9465,2.9490,2.9460,2.9490,11
2010-07-20,03:50:00,2.9485,2.9485,2.9465,2.9480,28
2010-07-20,03:55:00,2.9480,2.9510,2.9465,2.9465,18
2010-07-20,04:00:00,2.9465,2.9475,2.9465,2.9475,9
2010-07-20,04:05:00,2.9465,2.9465,2.9460,2.9460,7
2010-07-20,04:10:00,2.9455,2.9455,2.9430,2.9430,7
2010-07-20,04:15:00,2.9460,2.9460,2.9460,2.9460,2
2010-07-20,04:20:00,2.9475,2.9475,2.9475,2.9475,1
2010-07-20,04:25:00,2.9475,2.9475,2.9475,2.9475,1
2010-07-20,04:30:00,2.9445,2.9445,2.9390,2.9390,16
2010-07-20,04:35:00,2.9415,2.9415,2.9380,2.9390,7
2010-07-20,04:40:00,2.9390,2.9405,2.9390,2.9405,3
2010-07-20,04:50:00,2.9395,2.9395,2.9395,2.9395,3
2010-07-20,04:55:00,2.9400,2.9420,2.9400,2.9420,3
2010-07-20,05:00:00,2.9400,2.9400,2.9370,2.9370,3
2010-07-20,05:05:00,2.9390,2.9400,2.9365,2.9365,9
2010-07-20,05:10:00,2.9365,2.9365,2.9335,2.9345,13
2010-07-20,05:25:00,2.9380,2.9380,2.9380,2.9380,1
2010-07-20,06:05:00,2.9315,2.9315,2.9315,2.9315,1
2010-07-20,06:15:00,2.9345,2.9355,2.9345,2.9355,5
2010-07-20,06:35:00,2.9355,2.9355,2.9355,2.9355,1
2010-07-20,06:40:00,2.9340,2.9340,2.9320,2.9320,3
2010-07-20,06:50:00,2.9360,2.9390,2.9360,2.9390,8
2010-07-20,06:55:00,2.9380,2.9380,2.9380,2.9380,3
2010-07-20,07:05:00,2.9390,2.9390,2.9350,2.9350,8
2010-07-20,07:10:00,2.9395,2.9395,2.9395,2.9395,1
2010-07-20,07:15:00,2.9380,2.9380,2.9350,2.9350,2
2010-07-20,07:25:00,2.9355,2.9355,2.9355,2.9355,2
2010-07-20,07:30:00,2.9355,2.9355,2.9355,2.9355,2
2010-07-20,07:35:00,2.9400,2.9400,2.9400,2.9400,1
2010-07-20,07:45:00,2.9365,2.9390,2.9350,2.9350,3
2010-07-20,07:55:00,2.9360,2.9360,2.9360,2.9360,1
2010-07-20,08:00:00,2.9340,2.9360,2.9335,2.9360,19
2010-07-20,08:10:00,2.9380,2.9395,2.9380,2.9395,2
2010-07-20,08:15:00,2.9395,2.9420,2.9380,2.9420,6
2010-07-20,08:20:00,2.9390,2.9420,2.9390,2.9400,12
2010-07-20,08:25:00,2.9415,2.9425,2.9400,2.9400,12
2010-07-20,08:30:00,2.9420,2.9440,2.9420,2.9435,17
2010-07-20,08:35:00,2.9435,2.9435,2.9425,2.9425,6
2010-07-20,08:40:00,2.9425,2.9425,2.9410,2.9410,3
2010-07-20,08:45:00,2.9415,2.9415,2.9415,2.9415,1
2010-07-20,08:50:00,2.9430,2.9430,2.9430,2.9430,1
2010-07-20,08:55:00,2.9430,2.9445,2.9430,2.9445,5
2010-07-20,09:00:00,2.9455,2.9555,2.9455,2.9545,94
2010-07-20,09:05:00,2.9535,2.9570,2.9520,2.9560,48
2010-07-20,09:10:00,2.9570,2.9570,2.9550,2.9550,16
2010-07-20,09:15:00,2.9545,2.9545,2.9540,2.9540,10
2010-07-20,09:20:00,2.9540,2.9540,2.9505,2.9535,51
2010-07-20,09:25:00,2.9550,2.9560,2.9550,2.9550,14
2010-07-20,09:30:00,2.9540,2.9575,2.9535,2.9575,50
2010-07-20,09:35:00,2.9545,2.9550,2.9545,2.9550,7
2010-07-20,09:40:00,2.9545,2.9565,2.9545,2.9565,12
2010-07-20,09:45:00,2.9565,2.9565,2.9550,2.9565,7
2010-07-20,09:50:00,2.9575,2.9575,2.9565,2.9565,3
2010-07-20,09:55:00,2.9575,2.9580,2.9545,2.9545,19
2010-07-20,10:00:00,2.9545,2.9545,2.9510,2.9525,77
2010-07-20,10:05:00,2.9535,2.9560,2.9535,2.9560,5
2010-07-20,10:10:00,2.9550,2.9580,2.9550,2.9560,23
2010-07-20,10:15:00,2.9560,2.9590,2.9550,2.9590,15
2010-07-20,10:20:00,2.9590,2.9590,2.9585,2.9585,14
2010-07-20,10:25:00,2.9590,2.9590,2.9570,2.9570,9
2010-07-20,10:30:00,2.9595,2.9620,2.9590,2.9620,65
2010-07-20,10:35:00,2.9610,2.9620,2.9595,2.9620,22
2010-07-20,10:40:00,2.9620,2.9645,2.9605,2.9615,73
2010-07-20,10:45:00,2.9610,2.9620,2.9585,2.9585,39
2010-07-20,10:50:00,2.9590,2.9590,2.9570,2.9590,28
2010-07-20,10:55:00,2.9590,2.9590,2.9590,2.9590,2
2010-07-20,11:00:00,2.9590,2.9610,2.9590,2.9590,13
2010-07-20,11:05:00,2.9600,2.9610,2.9600,2.9610,6
2010-07-20,11:10:00,2.9610,2.9610,2.9590,2.9590,9
2010-07-20,11:15:00,2.9600,2.9640,2.9600,2.9640,42
2010-07-20,11:20:00,2.9640,2.9700,2.9630,2.9700,233
2010-07-20,11:25:00,2.9680,2.9745,2.9680,2.9735,111
2010-07-20,11:30:00,2.9735,2.9745,2.9720,2.9720,25
2010-07-20,11:35:00,2.9735,2.9745,2.9715,2.9720,32
2010-07-20,11:40:00,2.9715,2.9740,2.9715,2.9730,24
2010-07-20,11:45:00,2.9730,2.9740,2.9730,2.9740,17
2010-07-20,11:50:00,2.9740,2.9740,2.9730,2.9730,9
2010-07-20,11:55:00,2.9735,2.9740,2.9725,2.9725,10
2010-07-20,12:05:00,2.9725,2.9740,2.9725,2.9725,10
2010-07-20,12:10:00,2.9730,2.9730,2.9720,2.9725,11
2010-07-20,12:15:00,2.9725,2.9725,2.9720,2.9720,2
2010-07-20,12:20:00,2.9715,2.9725,2.9690,2.9705,26
2010-07-20,12:25:00,2.9700,2.9700,2.9680,2.9690,18
2010-07-20,12:30:00,2.9680,2.9685,2.9670,2.9675,73
2010-07-20,12:35:00,2.9675,2.9685,2.9670,2.9685,26
2010-07-20,12:40:00,2.9680,2.9700,2.9680,2.9695,24
2010-07-20,12:45:00,2.9690,2.9695,2.9680,2.9695,21
2010-07-20,12:50:00,2.9690,2.9695,2.9685,2.9685,13
2010-07-20,12:55:00,2.9685,2.9695,2.9685,2.9690,12
2010-07-20,13:00:00,2.9685,2.9700,2.9685,2.9700,27
2010-07-20,13:05:00,2.9695,2.9710,2.9695,2.9710,30
2010-07-20,13:10:00,2.9710,2.9740,2.9710,2.9735,28
2010-07-20,13:15:00,2.9730,2.9735,2.9720,2.9730,24
2010-07-20,13:20:00,2.9730,2.9750,2.9730,2.9740,60
2010-07-20,13:25:00,2.9735,2.9755,2.9735,2.9745,6
2010-07-20,13:30:00,2.9735,2.9735,2.9700,2.9700,36
2010-07-20,13:35:00,2.9710,2.9725,2.9700,2.9715,42
2010-07-20,13:40:00,2.9715,2.9740,2.9710,2.9720,39
2010-07-20,13:45:00,2.9715,2.9720,2.9715,2.9720,8
2010-07-20,13:50:00,2.9720,2.9725,2.9705,2.9715,27
2010-07-20,13:55:00,2.9720,2.9755,2.9720,2.9755,28
2010-07-20,14:00:00,2.9750,2.9820,2.9750,2.9805,191
2010-07-20,14:05:00,2.9800,2.9820,2.9770,2.9780,79
2010-07-20,14:10:00,2.9790,2.9795,2.9760,2.9770,58
2010-07-20,14:15:00,2.9780,2.9805,2.9780,2.9785,46
2010-07-20,14:20:00,2.9790,2.9795,2.9785,2.9790,55
2010-07-20,14:25:00,2.9795,2.9800,2.9755,2.9760,48
2010-07-20,14:30:00,2.9755,2.9765,2.9745,2.9765,41
2010-07-20,14:35:00,2.9760,2.9785,2.9760,2.9780,17
2010-07-20,14:40:00,2.9760,2.9790,2.9760,2.9775,13
2010-07-20,14:45:00,2.9780,2.9815,2.9775,2.9790,42
2010-07-20,14:50:00,2.9790,2.9820,2.9780,2.9800,79
2010-07-20,14:55:00,2.9810,2.9815,2.9795,2.9795,37
2010-07-20,15:00:00,2.9785,2.9820,2.9780,2.9800,63
2010-07-20,15:05:00,2.9805,2.9825,2.9790,2.9800,42
2010-07-20,15:10:00,2.9795,2.9795,2.9745,2.9750,74
2010-07-20,15:15:00,2.9755,2.9775,2.9740,2.9775,64
2010-07-20,15:20:00,2.9770,2.9775,2.9755,2.9760,21
2010-07-20,15:25:00,2.9755,2.9765,2.9750,2.9755,27
2010-07-20,15:30:00,2.9750,2.9750,2.9710,2.9740,115
2010-07-20,15:35:00,2.9725,2.9755,2.9720,2.9750,21
2010-07-20,15:40:00,2.9750,2.9755,2.9735,2.9755,17
2010-07-20,15:45:00,2.9745,2.9780,2.9745,2.9775,98
2010-07-20,15:50:00,2.9770,2.9775,2.9750,2.9755,45
2010-07-20,15:55:00,2.9740,2.9745,2.9720,2.9720,35
2010-07-20,16:00:00,2.9725,2.9740,2.9710,2.9730,29
2010-07-20,16:05:00,2.9725,2.9770,2.9725,2.9725,41
2010-07-20,16:10:00,2.9740,2.9750,2.9740,2.9750,4
2010-07-20,16:15:00,2.9740,2.9740,2.9730,2.9735,7
2010-07-20,16:20:00,2.9730,2.9745,2.9720,2.9730,43
2010-07-20,16:25:00,2.9720,2.9725,2.9715,2.9725,31
2010-07-20,16:30:00,2.9725,2.9735,2.9725,2.9730,37
2010-07-20,16:35:00,2.9735,2.9740,2.9720,2.9740,39
2010-07-20,16:40:00,2.9720,2.9720,2.9710,2.9710,50
2010-07-20,16:45:00,2.9715,2.9730,2.9700,2.9730,29
2010-07-20,16:50:00,2.9715,2.9730,2.9715,2.9730,6
2010-07-20,16:55:00,2.9715,2.9720,2.9710,2.9720,7
2010-07-20,17:00:00,2.9720,2.9730,2.9675,2.9675,62
2010-07-20,17:05:00,2.9675,2.9700,2.9675,2.9680,29
2010-07-20,17:10:00,2.9670,2.9685,2.9670,2.9685,15
2010-07-20,17:15:00,2.9685,2.9695,2.9675,2.9695,22
2010-07-20,17:20:00,2.9690,2.9695,2.9685,2.9690,25
2010-07-20,17:25:00,2.9695,2.9695,2.9645,2.9655,59
2010-07-20,17:30:00,2.9665,2.9670,2.9640,2.9650,61
2010-07-20,17:35:00,2.9645,2.9645,2.9625,2.9625,17
2010-07-20,17:40:00,2.9630,2.9635,2.9600,2.9615,76
2010-07-20,17:45:00,2.9620,2.9630,2.9595,2.9605,97
2010-07-20,17:50:00,2.9605,2.9645,2.9590,2.9640,110
2010-07-20,17:55:00,2.9640,2.9650,2.9625,2.9630,33
2010-07-20,18:00:00,2.9640,2.9680,2.9625,2.9630,91
2010-07-20,18:05:00,2.9625,2.9630,2.9610,2.9620,39
2010-07-20,18:10:00,2.9610,2.9625,2.9600,2.9620,125
2010-07-20,18:15:00,2.9620,2.9650,2.9610,2.9640,52
2010-07-20,18:20:00,2.9630,2.9660,2.9630,2.9655,74
2010-07-20,18:25:00,2.9655,2.9655,2.9585,2.9590,113
2010-07-20,18:30:00,2.9580,2.9615,2.9575,2.9595,140
2010-07-20,18:35:00,2.9600,2.9630,2.9600,2.9620,51
2010-07-20,18:40:00,2.9620,2.9620,2.9570,2.9590,52
2010-07-20,18:45:00,2.9590,2.9620,2.9590,2.9615,24
2010-07-20,18:50:00,2.9625,2.9630,2.9615,2.9625,9
2010-07-20,18:55:00,2.9620,2.9620,2.9595,2.9600,13
2010-07-20,19:00:00,2.9605,2.9625,2.9595,2.9615,46
2010-07-20,19:05:00,2.9625,2.9650,2.9620,2.9635,20
2010-07-20,19:10:00,2.9645,2.9650,2.9580,2.9580,161
2010-07-20,19:15:00,2.9575,2.9590,2.9550,2.9575,92
2010-07-20,19:20:00,2.9575,2.9590,2.9575,2.9585,35
2010-07-20,19:25:00,2.9570,2.9585,2.9560,2.9575,35
2010-07-20,19:30:00,2.9575,2.9575,2.9510,2.9530,172
2010-07-20,19:35:00,2.9530,2.9535,2.9495,2.9505,138
2010-07-20,19:40:00,2.9510,2.9525,2.9460,2.9460,159
2010-07-20,19:45:00,2.9460,2.9480,2.9450,2.9475,147
2010-07-20,19:50:00,2.9475,2.9515,2.9475,2.9500,98
2010-07-20,19:55:00,2.9495,2.9495,2.9460,2.9470,111
2010-07-20,20:00:00,2.9470,2.9505,2.9465,2.9505,71
2010-07-20,20:05:00,2.9495,2.9510,2.9440,2.9470,348
2010-07-20,20:10:00,2.9470,2.9480,2.9380,2.9435,506
2010-07-20,20:15:00,2.9430,2.9495,2.9430,2.9480,308
2010-07-20,20:20:00,2.9480,2.9500,2.9460,2.9485,322
2010-07-20,20:25:00,2.9485,2.9490,2.9435,2.9435,132
2010-07-20,20:30:00,2.9435,2.9535,2.9395,2.9530,599
2010-07-20,20:35:00,2.9535,2.9740,2.9530,2.9665,1474
2010-07-20,20:40:00,2.9675,2.9720,2.9660,2.9720,523
2010-07-20,20:45:00,2.9715,2.9780,2.9715,2.9745,889
2010-07-20,20:50:00,2.9740,2.9760,2.9685,2.9685,344
2010-07-20,20:55:00,2.9680,2.9700,2.9650,2.9670,444
2010-07-20,21:00:00,2.9665,2.9685,2.9630,2.9680,247
2010-07-20,21:05:00,2.9675,2.9715,2.9670,2.9715,239
2010-07-20,21:10:00,2.9720,2.9795,2.9720,2.9725,494
2010-07-20,21:15:00,2.9725,2.9745,2.9705,2.9730,158
2010-07-20,21:20:00,2.9715,2.9755,2.9700,2.9735,189
2010-07-20,21:25:00,2.9730,2.9735,2.9690,2.9700,176
2010-07-20,21:30:00,2.9695,2.9735,2.9635,2.9710,1281
2010-07-20,21:35:00,2.9705,2.9710,2.9600,2.9645,398
2010-07-20,21:40:00,2.9650,2.9720,2.9630,2.9705,276
2010-07-20,21:45:00,2.9710,2.9720,2.9650,2.9670,131
2010-07-20,21:50:00,2.9670,2.9730,2.9670,2.9710,132
2010-07-20,21:55:00,2.9705,2.9760,2.9700,2.9740,357
2010-07-20,22:00:00,2.9745,2.9775,2.9720,2.9755,314
2010-07-20,22:05:00,2.9750,2.9835,2.9740,2.9780,668
2010-07-20,22:10:00,2.9780,2.9975,2.9770,2.9940,1930
2010-07-20,22:15:00,2.9925,2.9980,2.9890,2.9975,869
2010-07-20,22:20:00,2.9965,3.0075,2.9965,3.0010,1775
2010-07-20,22:25:00,3.0010,3.0060,2.9985,3.0010,634
2010-07-20,22:30:00,3.0005,3.0060,2.9965,3.0060,301
2010-07-20,22:35:00,3.0060,3.0060,3.0020,3.0035,319
2010-07-20,22:40:00,3.0035,3.0060,3.0010,3.0055,241
2010-07-20,22:45:00,3.0050,3.0075,3.0035,3.0060,367
2010-07-20,22:50:00,3.0065,3.0075,3.0015,3.0030,259
2010-07-20,22:55:00,3.0030,3.0040,2.9975,3.0000,291
2010-07-20,23:00:00,3.0010,3.0135,3.0005,3.0080,588
2010-07-20,23:05:00,3.0085,3.0135,3.0060,3.0125,305
2010-07-20,23:10:00,3.0130,3.0145,3.0075,3.0110,495
2010-07-20,23:15:00,3.0115,3.0165,3.0110,3.0140,422
2010-07-20,23:20:00,3.0145,3.0165,3.0095,3.0095,399
2010-07-20,23:25:00,3.0110,3.0155,3.0090,3.0105,193
2010-07-20,23:30:00,3.0100,3.0105,3.0040,3.0075,192
2010-07-20,23:35:00,3.0080,3.0080,3.0010,3.0020,208
2010-07-20,23:40:00,3.0030,3.0050,3.0020,3.0040,144
2010-07-20,23:45:00,3.0040,3.0055,3.0025,3.0030,66
2010-07-20,23:50:00,3.0045,3.0060,2.9985,2.9995,199
2010-07-20,23:55:00,3.0000,3.0015,2.9990,3.0000,142
2010-07-21,00:00:00,2.9995,3.0015,2.9980,2.9990,130
2010-07-21,00:05:00,2.9985,3.0005,2.9970,3.0000,241
2010-07-21,00:10:00,3.0010,3.0010,2.9985,2.9990,174
2010-07-21,00:15:00,2.9985,3.0000,2.9960,2.9985,146
2010-07-21,00:20:00,2.9975,3.0000,2.9975,2.9985,89
2010-07-21,00:25:00,2.9985,3.0035,2.9985,3.0015,174
2010-07-21,00:30:00,3.0015,3.0050,3.0010,3.0050,125
2010-07-21,00:35:00,3.0050,3.0060,3.0005,3.0010,105
2010-07-21,00:40:00,3.0015,3.0050,3.0010,3.0050,130
2010-07-21,00:45:00,3.0045,3.0045,3.0000,3.0010,310
2010-07-21,00:50:00,3.0015,3.0025,2.9995,3.0020,305
2010-07-21,00:55:00,3.0015,3.0025,2.9995,3.0015,396
2010-07-21,01:00:00,3.0020,3.0040,3.0000,3.0035,194
2010-07-21,01:05:00,3.0035,3.0050,3.0020,3.0040,81
2010-07-21,01:10:00,3.0040,3.0040,3.0000,3.0015,80
2010-07-21,01:15:00,3.0020,3.0060,3.0020,3.0045,87
2010-07-21,01:20:00,3.0050,3.0080,3.0050,3.0060,111
2010-07-21,01:25:00,3.0060,3.0085,3.0060,3.0070,120
2010-07-21,01:30:00,3.0060,3.0095,3.0050,3.0090,72
2010-07-21,01:35:00,3.0090,3.0100,3.0070,3.0070,104
2010-07-21,01:40:00,3.0080,3.0105,3.0060,3.0080,161
2010-07-21,01:45:00,3.0070,3.0105,3.0070,3.0100,112
2010-07-21,01:50:00,3.0100,3.0150,3.0100,3.0140,134
2010-07-21,01:55:00,3.0135,3.0170,3.0120,3.0165,242
2010-07-21,02:00:00,3.0160,3.0160,3.0075,3.0080,31
2010-07-21,02:05:00,3.0100,3.0130,3.0095,3.0100,19
2010-07-21,02:10:00,3.0085,3.0100,3.0070,3.0100,19
2010-07-21,02:15:00,3.0090,3.0130,3.0080,3.0130,27
2010-07-21,02:20:00,3.0120,3.0120,3.0075,3.0075,23
2010-07-21,02:25:00,3.0085,3.0100,3.0050,3.0060,39
2010-07-21,02:30:00,3.0065,3.0115,3.0050,3.0115,73
2010-07-21,02:35:00,3.0105,3.0110,3.0080,3.0080,43
2010-07-21,02:40:00,3.0075,3.0080,3.0055,3.0075,28
2010-07-21,02:45:00,3.0075,3.0120,3.0075,3.0110,16
2010-07-21,02:50:00,3.0100,3.0100,3.0080,3.0080,8
2010-07-21,02:55:00,3.0075,3.0120,3.0075,3.0120,15
2010-07-21,03:00:00,3.0120,3.0125,3.0100,3.0120,13
2010-07-21,03:05:00,3.0125,3.0125,3.0120,3.0120,5
2010-07-21,03:10:00,3.0120,3.0160,3.0120,3.0150,35
2010-07-21,03:15:00,3.0160,3.0170,3.0145,3.0150,25
2010-07-21,03:20:00,3.0125,3.0150,3.0125,3.0140,21
2010-07-21,03:25:00,3.0160,3.0175,3.0140,3.0160,16
2010-07-21,03:30:00,3.0015,3.0190,3.0015,3.0170,36
2010-07-21,03:35:00,3.0165,3.0180,3.0165,3.0180,12
2010-07-21,03:40:00,3.0170,3.0180,3.0125,3.0170,45
2010-07-21,03:45:00,3.0175,3.0190,3.0175,3.0190,20
2010-07-21,03:50:00,3.0195,3.0300,3.0175,3.0240,234
2010-07-21,03:55:00,3.0240,3.0245,3.0195,3.0245,103
2010-07-21,04:00:00,3.0230,3.0250,3.0160,3.0165,20
2010-07-21,04:05:00,3.0190,3.0205,3.0175,3.0205,9
2010-07-21,04:10:00,3.0200,3.0230,3.0200,3.0230,9
2010-07-21,04:15:00,3.0220,3.0220,3.0205,3.0205,11
2010-07-21,04:20:00,3.0200,3.0200,3.0200,3.0200,3
2010-07-21,04:25:00,3.0185,3.0185,3.0165,3.0180,38
2010-07-21,04:30:00,3.0170,3.0235,3.0170,3.0235,7
2010-07-21,04:35:00,3.0235,3.0240,3.0210,3.0210,9
2010-07-21,04:40:00,3.0200,3.0275,3.0015,3.0270,27
2010-07-21,04:45:00,3.0240,3.0250,3.0235,3.0250,18
2010-07-21,04:50:00,3.0260,3.0260,3.0240,3.0240,4
2010-07-21,04:55:00,3.0255,3.0255,3.0250,3.0250,2
2010-07-21,05:00:00,3.0250,3.0260,3.0235,3.0240,11
2010-07-21,05:05:00,3.0240,3.0270,3.0240,3.0270,6
2010-07-21,05:10:00,3.0280,3.0280,3.0235,3.0235,9
2010-07-21,05:15:00,3.0015,3.0015,3.0015,3.0015,1
2010-07-21,06:00:00,3.0235,3.0265,3.0235,3.0260,4
2010-07-21,06:05:00,3.0250,3.0280,3.0250,3.0255,10
2010-07-21,06:15:00,3.0240,3.0240,3.0235,3.0235,6
2010-07-21,06:20:00,3.0220,3.0220,3.0195,3.0200,10
2010-07-21,06:25:00,3.0200,3.0230,3.0190,3.0230,14
2010-07-21,06:30:00,3.0215,3.0230,3.0215,3.0230,5
2010-07-21,06:35:00,3.0210,3.0220,3.0210,3.0210,7
2010-07-21,06:40:00,3.0210,3.0210,3.0165,3.0165,7
2010-07-21,06:45:00,3.0190,3.0200,3.0190,3.0200,2
2010-07-21,06:50:00,3.0200,3.0200,3.0190,3.0190,2
2010-07-21,07:00:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-21,07:05:00,3.0200,3.0200,3.0200,3.0200,1
2010-07-21,07:10:00,3.0180,3.0200,3.0180,3.0200,4
2010-07-21,07:15:00,3.0200,3.0210,3.0200,3.0205,4
2010-07-21,07:25:00,3.0200,3.0200,3.0200,3.0200,3
2010-07-21,07:30:00,3.0215,3.0225,3.0215,3.0225,8
2010-07-21,07:35:00,3.0225,3.0225,3.0225,3.0225,15
2010-07-21,07:40:00,3.0240,3.0245,3.0225,3.0245,3
2010-07-21,07:45:00,3.0250,3.0255,3.0180,3.0180,5
2010-07-21,07:50:00,3.0195,3.0230,3.0195,3.0195,15
2010-07-21,07:55:00,3.0210,3.0220,3.0210,3.0220,5
2010-07-21,08:00:00,3.0220,3.0250,3.0210,3.0220,18
2010-07-21,08:05:00,3.0210,3.0215,3.0210,3.0215,2
2010-07-21,08:10:00,3.0225,3.0225,3.0200,3.0200,19
2010-07-21,08:15:00,3.0195,3.0200,3.0150,3.0155,44
2010-07-21,08:20:00,3.0155,3.0170,3.0150,3.0165,5
2010-07-21,08:25:00,3.0140,3.0160,3.0125,3.0145,41
2010-07-21,08:30:00,3.0125,3.0125,3.0125,3.0125,2
2010-07-21,08:35:00,3.0130,3.0130,3.0070,3.0085,49
2010-07-21,08:40:00,3.0100,3.0110,3.0060,3.0070,50
2010-07-21,08:45:00,3.0085,3.0085,3.0030,3.0030,35
2010-07-21,08:50:00,3.0040,3.0055,2.9980,3.0010,103
2010-07-21,08:55:00,3.0015,3.0020,3.0000,3.0000,17
2010-07-21,09:00:00,3.0025,3.0040,3.0000,3.0020,113
2010-07-21,09:05:00,3.0020,3.0025,3.0005,3.0025,25
2010-07-21,09:10:00,3.0025,3.0090,3.0025,3.0090,222
2010-07-21,09:15:00,3.0090,3.0120,3.0080,3.0100,47
2010-07-21,09:20:00,3.0100,3.0100,3.0075,3.0080,32
2010-07-21,09:25:00,3.0090,3.0150,3.0090,3.0135,62
2010-07-21,09:30:00,3.0150,3.0185,3.0100,3.0100,109
2010-07-21,09:35:00,3.0110,3.0175,3.0110,3.0175,26
2010-07-21,09:40:00,3.0170,3.0170,3.0160,3.0165,11
2010-07-21,09:45:00,3.0135,3.0135,3.0085,3.0100,14
2010-07-21,09:50:00,3.0100,3.0110,3.0090,3.0110,9
2010-07-21,09:55:00,3.0105,3.0105,3.0075,3.0075,11
2010-07-21,10:00:00,3.0070,3.0100,3.0060,3.0100,24
2010-07-21,10:05:00,3.0130,3.0135,3.0130,3.0130,9
2010-07-21,10:10:00,3.0140,3.0150,3.0135,3.0135,8
2010-07-21,10:20:00,3.0130,3.0135,3.0115,3.0115,22
2010-07-21,10:25:00,3.0115,3.0120,3.0115,3.0120,5
2010-07-21,10:30:00,3.0120,3.0120,3.0105,3.0105,10
2010-07-21,10:35:00,3.0110,3.0125,3.0110,3.0125,29
2010-07-21,10:40:00,3.0130,3.0155,3.0105,3.0130,43
2010-07-21,10:45:00,3.0130,3.0160,3.0130,3.0160,15
2010-07-21,10:50:00,3.0160,3.0190,3.0160,3.0175,41
2010-07-21,10:55:00,3.0180,3.0180,3.0145,3.0145,12
2010-07-21,11:00:00,3.0140,3.0170,3.0140,3.0170,5
2010-07-21,11:05:00,3.0175,3.0180,3.0155,3.0155,9
2010-07-21,11:10:00,3.0175,3.0175,3.0120,3.0120,73
2010-07-21,11:15:00,3.0140,3.0145,3.0130,3.0140,8
2010-07-21,11:20:00,3.0135,3.0145,3.0115,3.0115,17
2010-07-21,11:25:00,3.0110,3.0110,3.0105,3.0105,6
2010-07-21,11:30:00,3.0105,3.0105,3.0090,3.0090,14
2010-07-21,11:35:00,3.0075,3.0100,3.0050,3.0060,15
2010-07-21,11:40:00,3.0050,3.0065,3.0010,3.0025,24
2010-07-21,11:45:00,3.0045,3.0065,3.0045,3.0050,4
2010-07-21,11:50:00,3.0040,3.0040,3.0040,3.0040,2
2010-07-21,11:55:00,3.0055,3.0075,3.0055,3.0065,6
2010-07-21,12:05:00,3.0050,3.0060,3.0050,3.0060,4
2010-07-21,12:15:00,3.0065,3.0065,3.0045,3.0045,10
2010-07-21,12:20:00,3.0055,3.0060,3.0055,3.0060,7
2010-07-21,12:25:00,3.0060,3.0060,3.0060,3.0060,1
2010-07-21,12:30:00,3.0070,3.0085,3.0060,3.0070,36
2010-07-21,12:35:00,3.0065,3.0070,3.0055,3.0065,26
2010-07-21,12:40:00,3.0075,3.0075,3.0070,3.0070,10
2010-07-21,12:45:00,3.0070,3.0090,3.0065,3.0090,17
2010-07-21,12:50:00,3.0085,3.0085,3.0080,3.0085,11
2010-07-21,12:55:00,3.0085,3.0090,3.0070,3.0070,12
2010-07-21,13:00:00,3.0070,3.0075,3.0060,3.0060,11
2010-07-21,13:05:00,3.0060,3.0090,3.0060,3.0085,14
2010-07-21,13:10:00,3.0085,3.0085,3.0065,3.0065,15
2010-07-21,13:15:00,3.0065,3.0065,3.0055,3.0060,9
2010-07-21,13:20:00,3.0065,3.0065,3.0050,3.0050,18
2010-07-21,13:25:00,3.0055,3.0055,3.0050,3.0055,6
2010-07-21,13:30:00,3.0060,3.0100,3.0060,3.0100,41
2010-07-21,13:35:00,3.0090,3.0090,3.0090,3.0090,3
2010-07-21,13:40:00,3.0090,3.0095,3.0090,3.0095,9
2010-07-21,13:45:00,3.0095,3.0095,3.0080,3.0095,15
2010-07-21,13:50:00,3.0080,3.0100,3.0080,3.0100,12
2010-07-21,13:55:00,3.0095,3.0115,3.0090,3.0105,26
2010-07-21,14:00:00,3.0100,3.0115,3.0100,3.0100,48
2010-07-21,14:05:00,3.0125,3.0140,3.0110,3.0125,31
2010-07-21,14:10:00,3.0125,3.0150,3.0120,3.0130,34
2010-07-21,14:15:00,3.0130,3.0190,3.0130,3.0190,50
2010-07-21,14:20:00,3.0180,3.0180,3.0125,3.0130,40
2010-07-21,14:25:00,3.0130,3.0155,3.0130,3.0145,31
2010-07-21,14:30:00,3.0145,3.0150,3.0130,3.0145,60
2010-07-21,14:35:00,3.0145,3.0155,3.0130,3.0130,36
2010-07-21,14:40:00,3.0135,3.0135,3.0100,3.0100,46
2010-07-21,14:45:00,3.0100,3.0120,3.0090,3.0090,38
2010-07-21,14:50:00,3.0090,3.0105,3.0085,3.0105,15
2010-07-21,14:55:00,3.0105,3.0115,3.0080,3.0100,64
2010-07-21,15:00:00,3.0100,3.0135,3.0100,3.0115,43
2010-07-21,15:05:00,3.0105,3.0105,3.0085,3.0095,58
2010-07-21,15:10:00,3.0095,3.0105,3.0085,3.0100,39
2010-07-21,15:15:00,3.0105,3.0140,3.0105,3.0120,38
2010-07-21,15:20:00,3.0130,3.0140,3.0120,3.0140,23
2010-07-21,15:25:00,3.0140,3.0185,3.0140,3.0185,81
2010-07-21,15:30:00,3.0180,3.0190,3.0160,3.0160,26
2010-07-21,15:35:00,3.0155,3.0190,3.0155,3.0170,42
2010-07-21,15:40:00,3.0165,3.0165,3.0135,3.0140,25
2010-07-21,15:45:00,3.0160,3.0175,3.0160,3.0170,17
2010-07-21,15:50:00,3.0180,3.0180,3.0160,3.0160,4
2010-07-21,15:55:00,3.0155,3.0155,3.0140,3.0140,15
2010-07-21,16:00:00,3.0155,3.0160,3.0105,3.0105,48
2010-07-21,16:05:00,3.0100,3.0110,3.0095,3.0105,27
2010-07-21,16:10:00,3.0110,3.0110,3.0055,3.0055,32
2010-07-21,16:15:00,3.0055,3.0070,3.0030,3.0055,65
2010-07-21,16:20:00,3.0055,3.0140,3.0035,3.0120,147
2010-07-21,16:25:00,3.0115,3.0130,3.0105,3.0130,32
2010-07-21,16:30:00,3.0130,3.0140,3.0110,3.0130,57
2010-07-21,16:35:00,3.0145,3.0160,3.0135,3.0160,56
2010-07-21,16:40:00,3.0160,3.0385,3.0160,3.0385,606
2010-07-21,16:45:00,3.0380,3.0450,3.0345,3.0390,310
2010-07-21,16:50:00,3.0380,3.0410,3.0360,3.0360,194
2010-07-21,16:55:00,3.0360,3.0380,3.0340,3.0350,53
2010-07-21,17:00:00,3.0345,3.0380,3.0325,3.0365,57
2010-07-21,17:05:00,3.0365,3.0405,3.0365,3.0405,46
2010-07-21,17:10:00,3.0400,3.0510,3.0400,3.0510,509
2010-07-21,17:15:00,3.0510,3.0540,3.0490,3.0520,209
2010-07-21,17:20:00,3.0520,3.0520,3.0490,3.0500,144
2010-07-21,17:25:00,3.0505,3.0620,3.0500,3.0585,481
2010-07-21,17:30:00,3.0585,3.0655,3.0570,3.0645,253
2010-07-21,17:35:00,3.0645,3.0645,3.0550,3.0560,135
2010-07-21,17:40:00,3.0560,3.0570,3.0495,3.0500,310
2010-07-21,17:45:00,3.0500,3.0515,3.0485,3.0500,115
2010-07-21,17:50:00,3.0500,3.0530,3.0490,3.0530,74
2010-07-21,17:55:00,3.0535,3.0550,3.0505,3.0520,29
2010-07-21,18:00:00,3.0520,3.0520,3.0495,3.0505,92
2010-07-21,18:05:00,3.0500,3.0510,3.0490,3.0490,46
2010-07-21,18:10:00,3.0495,3.0525,3.0495,3.0520,17
2010-07-21,18:15:00,3.0520,3.0530,3.0520,3.0530,12
2010-07-21,18:20:00,3.0540,3.0560,3.0535,3.0535,78
2010-07-21,18:25:00,3.0535,3.0560,3.0515,3.0520,103
2010-07-21,18:30:00,3.0535,3.0555,3.0510,3.0550,124
2010-07-21,18:35:00,3.0550,3.0585,3.0550,3.0580,64
2010-07-21,18:40:00,3.0580,3.0615,3.0570,3.0610,144
2010-07-21,18:45:00,3.0615,3.0650,3.0600,3.0650,177
2010-07-21,18:50:00,3.0645,3.0745,3.0620,3.0740,504
2010-07-21,18:55:00,3.0730,3.0765,3.0710,3.0745,427
2010-07-21,19:00:00,3.0755,3.0825,3.0750,3.0800,418
2010-07-21,19:05:00,3.0800,3.0800,3.0695,3.0705,270
2010-07-21,19:10:00,3.0705,3.0720,3.0685,3.0715,134
2010-07-21,19:15:00,3.0710,3.0750,3.0695,3.0720,105
2010-07-21,19:20:00,3.0715,3.0720,3.0665,3.0675,89
2010-07-21,19:25:00,3.0675,3.0715,3.0675,3.0675,67
2010-07-21,19:30:00,3.0680,3.0700,3.0655,3.0660,120
2010-07-21,19:35:00,3.0670,3.0740,3.0650,3.0700,222
2010-07-21,19:40:00,3.0700,3.0705,3.0685,3.0700,141
2010-07-21,19:45:00,3.0705,3.0720,3.0685,3.0685,72
2010-07-21,19:50:00,3.0685,3.0700,3.0660,3.0680,106
2010-07-21,19:55:00,3.0685,3.0700,3.0680,3.0680,63
2010-07-21,20:00:00,3.0685,3.0740,3.0680,3.0695,198
2010-07-21,20:05:00,3.0705,3.0790,3.0695,3.0730,284
2010-07-21,20:10:00,3.0730,3.0880,3.0720,3.0840,863
2010-07-21,20:15:00,3.0835,3.0860,3.0820,3.0855,394
2010-07-21,20:20:00,3.0855,3.0905,3.0840,3.0845,920
2010-07-21,20:25:00,3.0845,3.0935,3.0835,3.0925,458
2010-07-21,20:30:00,3.0930,3.0970,3.0915,3.0945,569
2010-07-21,20:35:00,3.0945,3.0965,3.0920,3.0950,318
2010-07-21,20:40:00,3.0955,3.1000,3.0900,3.0900,666
2010-07-21,20:45:00,3.0900,3.0935,3.0885,3.0925,278
2010-07-21,20:50:00,3.0935,3.0970,3.0915,3.0950,249
2010-07-21,20:55:00,3.0945,3.1020,3.0920,3.0995,614
2010-07-21,21:00:00,3.0995,3.1005,3.0945,3.0945,158
2010-07-21,21:05:00,3.0950,3.0985,3.0950,3.0975,174
2010-07-21,21:10:00,3.0985,3.0985,3.0945,3.0960,289
2010-07-21,21:15:00,3.0965,3.0980,3.0945,3.0970,200
2010-07-21,21:20:00,3.0960,3.1040,3.0960,3.1040,331
2010-07-21,21:25:00,3.1040,3.1065,3.1010,3.1020,459
2010-07-21,21:30:00,3.1015,3.1050,3.0920,3.0930,685
2010-07-21,21:35:00,3.0940,3.0985,3.0900,3.0920,446
2010-07-21,21:40:00,3.0915,3.0985,3.0880,3.0955,714
2010-07-21,21:45:00,3.0945,3.0970,3.0835,3.0870,835
2010-07-21,21:50:00,3.0870,3.0875,3.0780,3.0805,694
2010-07-21,21:55:00,3.0805,3.0865,3.0800,3.0845,447
2010-07-21,22:00:00,3.0860,3.0880,3.0840,3.0875,385
2010-07-21,22:05:00,3.0875,3.0900,3.0830,3.0865,545
2010-07-21,22:10:00,3.0860,3.0940,3.0850,3.0920,582
2010-07-21,22:15:00,3.0925,3.0995,3.0920,3.0970,442
2010-07-21,22:20:00,3.0965,3.1005,3.0965,3.0980,359
2010-07-21,22:25:00,3.0975,3.1000,3.0925,3.0995,375
2010-07-21,22:30:00,3.0995,3.1000,3.0850,3.0855,621
2010-07-21,22:35:00,3.0855,3.0900,3.0810,3.0840,444
2010-07-21,22:40:00,3.0840,3.0885,3.0815,3.0850,207
2010-07-21,22:45:00,3.0840,3.0925,3.0820,3.0915,316
2010-07-21,22:50:00,3.0930,3.0950,3.0880,3.0900,300
2010-07-21,22:55:00,3.0900,3.0910,3.0875,3.0895,293
2010-07-21,23:00:00,3.0895,3.0930,3.0860,3.0885,223
2010-07-21,23:05:00,3.0880,3.0880,3.0815,3.0850,325
2010-07-21,23:10:00,3.0855,3.0855,3.0785,3.0845,255
2010-07-21,23:15:00,3.0845,3.0855,3.0760,3.0800,501
2010-07-21,23:20:00,3.0800,3.0840,3.0780,3.0800,155
2010-07-21,23:25:00,3.0805,3.0810,3.0750,3.0780,199
2010-07-21,23:30:00,3.0775,3.0805,3.0750,3.0795,185
2010-07-21,23:35:00,3.0790,3.0915,3.0785,3.0895,376
2010-07-21,23:40:00,3.0890,3.0895,3.0845,3.0855,147
2010-07-21,23:45:00,3.0850,3.0955,3.0850,3.0945,617
2010-07-21,23:50:00,3.0945,3.1045,3.0930,3.1005,800
2010-07-21,23:55:00,3.1005,3.1010,3.0940,3.0970,386
2010-07-22,00:00:00,3.0965,3.1010,3.0960,3.0980,248
2010-07-22,00:05:00,3.0975,3.0990,3.0935,3.0935,143
2010-07-22,00:10:00,3.0930,3.0985,3.0930,3.0950,197
2010-07-22,00:15:00,3.0960,3.0970,3.0920,3.0935,99
2010-07-22,00:20:00,3.0940,3.0975,3.0930,3.0945,193
2010-07-22,00:25:00,3.0955,3.0980,3.0940,3.0970,205
2010-07-22,00:30:00,3.0965,3.0980,3.0955,3.0955,136
2010-07-22,00:35:00,3.0970,3.0970,3.0940,3.0950,63
2010-07-22,00:40:00,3.0955,3.0955,3.0905,3.0920,199
2010-07-22,00:45:00,3.0930,3.0930,3.0880,3.0900,399
2010-07-22,00:50:00,3.0895,3.0925,3.0890,3.0920,277
2010-07-22,00:55:00,3.0920,3.0945,3.0895,3.0920,652
2010-07-22,01:00:00,3.0920,3.0940,3.0900,3.0910,136
2010-07-22,01:05:00,3.0910,3.0910,3.0880,3.0910,123
2010-07-22,01:10:00,3.0905,3.0910,3.0885,3.0905,53
2010-07-22,01:15:00,3.0910,3.0920,3.0885,3.0885,71
2010-07-22,01:20:00,3.0885,3.0930,3.0875,3.0880,77
2010-07-22,01:25:00,3.0875,3.0890,3.0850,3.0885,88
2010-07-22,01:30:00,3.0890,3.0910,3.0885,3.0890,48
2010-07-22,01:35:00,3.0890,3.0890,3.0880,3.0880,22
2010-07-22,01:40:00,3.0875,3.0880,3.0860,3.0865,66
2010-07-22,01:45:00,3.0870,3.0890,3.0860,3.0885,72
2010-07-22,01:50:00,3.0880,3.0930,3.0870,3.0925,86
2010-07-22,01:55:00,3.0930,3.0940,3.0890,3.0890,68
2010-07-22,02:00:00,3.0895,3.0925,3.0685,3.0785,486
2010-07-22,02:05:00,3.0770,3.0805,3.0700,3.0700,204
2010-07-22,02:10:00,3.0700,3.0770,3.0660,3.0720,396
2010-07-22,02:15:00,3.0705,3.0765,3.0670,3.0720,162
2010-07-22,02:20:00,3.0730,3.0750,3.0695,3.0705,123
2010-07-22,02:25:00,3.0690,3.0755,3.0690,3.0745,84
2010-07-22,02:30:00,3.0740,3.0750,3.0660,3.0665,191
2010-07-22,02:35:00,3.0665,3.0720,3.0660,3.0700,84
2010-07-22,02:40:00,3.0690,3.0725,3.0675,3.0705,45
2010-07-22,02:45:00,3.0710,3.0720,3.0675,3.0675,57
2010-07-22,02:50:00,3.0675,3.0695,3.0650,3.0670,88
2010-07-22,02:55:00,3.0660,3.0680,3.0645,3.0670,82
2010-07-22,03:00:00,3.0675,3.0690,3.0650,3.0665,45
2010-07-22,03:05:00,3.0665,3.0730,3.0665,3.0700,47
2010-07-22,03:10:00,3.0720,3.0750,3.0720,3.0750,56
2010-07-22,03:15:00,3.0755,3.0760,3.0705,3.0705,31
2010-07-22,03:20:00,3.0700,3.0715,3.0700,3.0700,42
2010-07-22,03:25:00,3.0715,3.0715,3.0690,3.0705,55
2010-07-22,03:30:00,3.0700,3.0930,3.0700,3.0715,66
2010-07-22,03:35:00,3.0730,3.0740,3.0715,3.0715,34
2010-07-22,03:40:00,3.0710,3.0710,3.0645,3.0645,89
2010-07-22,03:45:00,3.0650,3.0705,3.0650,3.0685,20
2010-07-22,03:50:00,3.0705,3.0720,3.0700,3.0715,20
2010-07-22,03:55:00,3.0705,3.0715,3.0660,3.0715,70
2010-07-22,04:00:00,3.0740,3.0750,3.0670,3.0670,24
2010-07-22,04:05:00,3.0685,3.0740,3.0685,3.0730,12
2010-07-22,04:10:00,3.0730,3.0730,3.0700,3.0700,12
2010-07-22,04:15:00,3.0710,3.0745,3.0700,3.0745,9
2010-07-22,04:20:00,3.0725,3.0740,3.0725,3.0725,4
2010-07-22,04:25:00,3.0730,3.0730,3.0700,3.0700,9
2010-07-22,04:30:00,3.0700,3.0700,3.0700,3.0700,17
2010-07-22,04:35:00,3.0705,3.0725,3.0685,3.0685,12
2010-07-22,04:40:00,3.0685,3.0685,3.0685,3.0685,12
2010-07-22,04:45:00,3.0710,3.0755,3.0710,3.0755,19
2010-07-22,04:50:00,3.0725,3.0725,3.0710,3.0710,3
2010-07-22,04:55:00,3.0715,3.0715,3.0685,3.0685,8
2010-07-22,05:00:00,3.0685,3.0690,3.0685,3.0690,4
2010-07-22,05:05:00,3.0690,3.0710,3.0690,3.0710,2
2010-07-22,05:10:00,3.0725,3.0725,3.0725,3.0725,1
2010-07-22,05:15:00,3.0930,3.0930,3.0930,3.0930,1
2010-07-22,06:00:00,3.0690,3.0710,3.0655,3.0670,9
2010-07-22,06:05:00,3.0675,3.0675,3.0600,3.0635,23
2010-07-22,06:10:00,3.0635,3.0675,3.0635,3.0675,5
2010-07-22,06:15:00,3.0655,3.0655,3.0650,3.0650,10
2010-07-22,06:20:00,3.0660,3.0680,3.0660,3.0680,6
2010-07-22,06:25:00,3.0680,3.0685,3.0680,3.0685,3
2010-07-22,06:30:00,3.0690,3.0750,3.0690,3.0750,10
2010-07-22,06:35:00,3.0770,3.0770,3.0700,3.0700,4
2010-07-22,06:40:00,3.0705,3.0705,3.0690,3.0690,6
2010-07-22,06:45:00,3.0700,3.0700,3.0700,3.0700,1
2010-07-22,06:50:00,3.0710,3.0710,3.0700,3.0705,12
2010-07-22,07:00:00,3.0735,3.0745,3.0720,3.0720,6
2010-07-22,07:05:00,3.0705,3.0715,3.0705,3.0705,4
2010-07-22,07:10:00,3.0705,3.0725,3.0705,3.0725,9
2010-07-22,07:15:00,3.0735,3.0735,3.0720,3.0720,9
2010-07-22,07:20:00,3.0735,3.0740,3.0735,3.0740,2
2010-07-22,07:25:00,3.0740,3.0775,3.0740,3.0775,5
2010-07-22,07:30:00,3.0775,3.0775,3.0750,3.0750,7
2010-07-22,07:35:00,3.0750,3.0750,3.0710,3.0710,26
2010-07-22,07:40:00,3.0715,3.0715,3.0700,3.0700,13
2010-07-22,07:45:00,3.0710,3.0715,3.0710,3.0715,6
2010-07-22,07:50:00,3.0700,3.0715,3.0700,3.0715,2
2010-07-22,07:55:00,3.0735,3.0735,3.0730,3.0730,2
2010-07-22,08:00:00,3.0730,3.0730,3.0685,3.0715,21
2010-07-22,08:05:00,3.0725,3.0770,3.0725,3.0770,10
2010-07-22,08:10:00,3.0770,3.0770,3.0725,3.0725,18
2010-07-22,08:15:00,3.0720,3.0730,3.0700,3.0730,10
2010-07-22,08:20:00,3.0710,3.0710,3.0695,3.0710,10
2010-07-22,08:25:00,3.0710,3.0720,3.0695,3.0720,50
2010-07-22,08:30:00,3.0695,3.0705,3.0675,3.0675,30
2010-07-22,08:35:00,3.0685,3.0690,3.0650,3.0665,66
2010-07-22,08:40:00,3.0665,3.0665,3.0660,3.0660,32
2010-07-22,08:45:00,3.0655,3.0665,3.0655,3.0660,9
2010-07-22,08:50:00,3.0670,3.0670,3.0645,3.0650,29
2010-07-22,08:55:00,3.0640,3.0645,3.0570,3.0590,152
2010-07-22,09:00:00,3.0590,3.0590,3.0490,3.0490,338
2010-07-22,09:05:00,3.0495,3.0510,3.0475,3.0500,318
2010-07-22,09:10:00,3.0510,3.0535,3.0490,3.0490,84
2010-07-22,09:15:00,3.0505,3.0545,3.0495,3.0545,44
2010-07-22,09:20:00,3.0535,3.0535,3.0510,3.0515,79
2010-07-22,09:25:00,3.0510,3.0545,3.0500,3.0500,123
2010-07-22,09:30:00,3.0500,3.0515,3.0500,3.0505,12
2010-07-22,09:35:00,3.0525,3.0530,3.0515,3.0515,58
2010-07-22,09:40:00,3.0515,3.0555,3.0510,3.0545,57
2010-07-22,09:45:00,3.0550,3.0600,3.0550,3.0600,85
2010-07-22,09:50:00,3.0600,3.0610,3.0590,3.0595,28
2010-07-22,09:55:00,3.0590,3.0595,3.0570,3.0570,14
2010-07-22,10:00:00,3.0570,3.0575,3.0545,3.0550,24
2010-07-22,10:05:00,3.0565,3.0565,3.0550,3.0550,8
2010-07-22,10:10:00,3.0550,3.0555,3.0540,3.0555,9
2010-07-22,10:15:00,3.0550,3.0575,3.0540,3.0550,16
2010-07-22,10:20:00,3.0560,3.0560,3.0545,3.0545,8
2010-07-22,10:25:00,3.0545,3.0570,3.0540,3.0550,20
2010-07-22,10:30:00,3.0550,3.0565,3.0500,3.0500,28
2010-07-22,10:35:00,3.0510,3.0510,3.0480,3.0480,21
2010-07-22,10:40:00,3.0485,3.0515,3.0485,3.0515,38
2010-07-22,10:45:00,3.0520,3.0535,3.0520,3.0535,31
2010-07-22,10:50:00,3.0535,3.0540,3.0500,3.0535,42
2010-07-22,10:55:00,3.0545,3.0565,3.0540,3.0555,44
2010-07-22,11:00:00,3.0550,3.0550,3.0485,3.0485,48
2010-07-22,11:05:00,3.0490,3.0520,3.0480,3.0495,64
2010-07-22,11:10:00,3.0490,3.0505,3.0490,3.0505,9
2010-07-22,11:15:00,3.0505,3.0515,3.0500,3.0500,8
2010-07-22,11:20:00,3.0500,3.0520,3.0480,3.0500,23
2010-07-22,11:25:00,3.0505,3.0505,3.0500,3.0500,13
2010-07-22,11:30:00,3.0505,3.0510,3.0500,3.0510,9
2010-07-22,11:35:00,3.0500,3.0520,3.0500,3.0505,6
2010-07-22,11:40:00,3.0520,3.0525,3.0505,3.0525,4
2010-07-22,11:45:00,3.0520,3.0530,3.0520,3.0530,4
2010-07-22,11:50:00,3.0535,3.0540,3.0535,3.0540,6
2010-07-22,11:55:00,3.0530,3.0540,3.0530,3.0535,5
2010-07-22,12:00:00,3.0540,3.0550,3.0525,3.0530,9
2010-07-22,12:05:00,3.0550,3.0565,3.0540,3.0540,27
2010-07-22,12:10:00,3.0550,3.0550,3.0550,3.0550,5
2010-07-22,12:15:00,3.0560,3.0560,3.0560,3.0560,1
2010-07-22,12:20:00,3.0565,3.0575,3.0565,3.0575,20
2010-07-22,12:25:00,3.0570,3.0575,3.0560,3.0560,25
2010-07-22,12:30:00,3.0555,3.0650,3.0555,3.0605,172
2010-07-22,12:35:00,3.0605,3.0615,3.0605,3.0615,30
2010-07-22,12:40:00,3.0615,3.0620,3.0610,3.0615,34
2010-07-22,12:45:00,3.0625,3.0625,3.0605,3.0605,25
2010-07-22,12:50:00,3.0605,3.0605,3.0585,3.0585,21
2010-07-22,12:55:00,3.0585,3.0590,3.0570,3.0585,16
2010-07-22,13:00:00,3.0590,3.0600,3.0575,3.0585,28
2010-07-22,13:05:00,3.0590,3.0590,3.0570,3.0570,20
2010-07-22,13:10:00,3.0570,3.0590,3.0570,3.0585,13
2010-07-22,13:15:00,3.0595,3.0595,3.0585,3.0590,10
2010-07-22,13:20:00,3.0595,3.0595,3.0580,3.0590,15
2010-07-22,13:25:00,3.0580,3.0595,3.0580,3.0590,26
2010-07-22,13:30:00,3.0585,3.0605,3.0575,3.0595,62
2010-07-22,13:35:00,3.0595,3.0615,3.0590,3.0610,24
2010-07-22,13:40:00,3.0600,3.0610,3.0565,3.0565,48
2010-07-22,13:45:00,3.0580,3.0600,3.0575,3.0600,30
2010-07-22,13:50:00,3.0600,3.0600,3.0560,3.0575,80
2010-07-22,13:55:00,3.0580,3.0600,3.0580,3.0600,16
2010-07-22,14:00:00,3.0610,3.0615,3.0600,3.0615,34
2010-07-22,14:05:00,3.0620,3.0635,3.0610,3.0620,82
2010-07-22,14:10:00,3.0615,3.0625,3.0595,3.0615,41
2010-07-22,14:15:00,3.0615,3.0615,3.0590,3.0600,27
2010-07-22,14:20:00,3.0610,3.0625,3.0610,3.0625,25
2010-07-22,14:25:00,3.0620,3.0630,3.0590,3.0610,69
2010-07-22,14:30:00,3.0610,3.0625,3.0600,3.0605,75
2010-07-22,14:35:00,3.0610,3.0620,3.0605,3.0605,69
2010-07-22,14:40:00,3.0620,3.0625,3.0610,3.0620,47
2010-07-22,14:45:00,3.0620,3.0640,3.0615,3.0630,90
2010-07-22,14:50:00,3.0630,3.0670,3.0630,3.0670,68
2010-07-22,14:55:00,3.0670,3.0720,3.0670,3.0710,114
2010-07-22,15:00:00,3.0725,3.0900,3.0720,3.0865,309
2010-07-22,15:05:00,3.0865,3.0870,3.0840,3.0840,90
2010-07-22,15:10:00,3.0850,3.0940,3.0840,3.0930,125
2010-07-22,15:15:00,3.0930,3.0950,3.0905,3.0905,134
2010-07-22,15:20:00,3.0900,3.0905,3.0820,3.0825,96
2010-07-22,15:25:00,3.0820,3.0900,3.0820,3.0900,82
2010-07-22,15:30:00,3.0890,3.0900,3.0875,3.0875,25
2010-07-22,15:35:00,3.0885,3.0895,3.0870,3.0880,33
2010-07-22,15:40:00,3.0885,3.0910,3.0880,3.0905,59
2010-07-22,15:45:00,3.0905,3.1000,3.0905,3.0980,201
2010-07-22,15:50:00,3.0980,3.1000,3.0950,3.0970,55
2010-07-22,15:55:00,3.0975,3.1020,3.0970,3.1005,133
2010-07-22,16:00:00,3.1020,3.1045,3.0995,3.1030,101
2010-07-22,16:05:00,3.1035,3.1040,3.0930,3.0945,178
2010-07-22,16:10:00,3.0955,3.1030,3.0955,3.1005,148
2010-07-22,16:15:00,3.1005,3.1010,3.0950,3.0950,47
2010-07-22,16:20:00,3.0945,3.0970,3.0930,3.0950,86
2010-07-22,16:25:00,3.0950,3.0965,3.0920,3.0945,111
2010-07-22,16:30:00,3.0950,3.1010,3.0950,3.0980,125
2010-07-22,16:35:00,3.0980,3.0985,3.0930,3.0930,91
2010-07-22,16:40:00,3.0930,3.0965,3.0930,3.0965,73
2010-07-22,16:45:00,3.0970,3.1035,3.0970,3.1025,85
2010-07-22,16:50:00,3.1030,3.1040,3.0995,3.1025,137
2010-07-22,16:55:00,3.1035,3.1120,3.1025,3.1105,316
2010-07-22,17:00:00,3.1105,3.1200,3.1105,3.1135,291
2010-07-22,17:05:00,3.1145,3.1170,3.1125,3.1130,125
2010-07-22,17:10:00,3.1140,3.1160,3.1135,3.1145,46
2010-07-22,17:15:00,3.1145,3.1160,3.1125,3.1125,56
2010-07-22,17:20:00,3.1125,3.1140,3.1115,3.1115,59
2010-07-22,17:25:00,3.1115,3.1600,3.1115,3.1600,814
2010-07-22,17:30:00,3.1475,3.1535,3.1385,3.1500,1198
2010-07-22,17:35:00,3.1500,3.1510,3.1440,3.1505,882
2010-07-22,17:40:00,3.1505,3.1515,3.1395,3.1400,358
2010-07-22,17:45:00,3.1390,3.1435,3.1375,3.1430,250
2010-07-22,17:50:00,3.1425,3.1425,3.1375,3.1400,125
2010-07-22,17:55:00,3.1400,3.1410,3.1380,3.1405,84
2010-07-22,18:00:00,3.1395,3.1425,3.1355,3.1400,322
2010-07-22,18:05:00,3.1410,3.1445,3.1385,3.1395,97
2010-07-22,18:10:00,3.1395,3.1420,3.1385,3.1395,105
2010-07-22,18:15:00,3.1395,3.1415,3.1385,3.1415,68
2010-07-22,18:20:00,3.1415,3.1435,3.1405,3.1415,36
2010-07-22,18:25:00,3.1415,3.1425,3.1385,3.1400,100
2010-07-22,18:30:00,3.1405,3.1410,3.1400,3.1400,19
2010-07-22,18:35:00,3.1400,3.1465,3.1395,3.1465,67
2010-07-22,18:40:00,3.1470,3.1545,3.1460,3.1515,286
2010-07-22,18:45:00,3.1500,3.1540,3.1495,3.1500,134
2010-07-22,18:50:00,3.1505,3.1530,3.1500,3.1530,148
2010-07-22,18:55:00,3.1525,3.1525,3.1470,3.1475,96
2010-07-22,19:00:00,3.1470,3.1470,3.1400,3.1425,166
2010-07-22,19:05:00,3.1430,3.1430,3.1390,3.1410,196
2010-07-22,19:10:00,3.1405,3.1420,3.1360,3.1415,99
2010-07-22,19:15:00,3.1400,3.1450,3.1400,3.1445,30
2010-07-22,19:20:00,3.1455,3.1465,3.1380,3.1385,132
2010-07-22,19:25:00,3.1385,3.1385,3.1355,3.1370,276
2010-07-22,19:30:00,3.1375,3.1435,3.1375,3.1410,236
2010-07-22,19:35:00,3.1415,3.1435,3.1400,3.1425,86
2010-07-22,19:40:00,3.1410,3.1485,3.1405,3.1410,216
2010-07-22,19:45:00,3.1425,3.1485,3.1425,3.1470,149
2010-07-22,19:50:00,3.1465,3.1465,3.1420,3.1435,155
2010-07-22,19:55:00,3.1435,3.1450,3.1410,3.1425,124
2010-07-22,20:00:00,3.1425,3.1435,3.1420,3.1435,117
2010-07-22,20:05:00,3.1435,3.1505,3.1430,3.1505,175
2010-07-22,20:10:00,3.1490,3.1520,3.1400,3.1405,603
2010-07-22,20:15:00,3.1410,3.1420,3.1390,3.1420,131
2010-07-22,20:20:00,3.1415,3.1475,3.1400,3.1450,175
2010-07-22,20:25:00,3.1450,3.1470,3.1425,3.1455,240
2010-07-22,20:30:00,3.1450,3.1475,3.1390,3.1475,493
2010-07-22,20:35:00,3.1465,3.1470,3.1430,3.1460,342
2010-07-22,20:40:00,3.1460,3.1535,3.1460,3.1470,394
2010-07-22,20:45:00,3.1470,3.1520,3.1455,3.1480,194
2010-07-22,20:50:00,3.1480,3.1490,3.1455,3.1480,166
2010-07-22,20:55:00,3.1480,3.1500,3.1470,3.1485,220
2010-07-22,21:00:00,3.1490,3.1510,3.1475,3.1510,149
2010-07-22,21:05:00,3.1515,3.1585,3.1505,3.1515,323
2010-07-22,21:10:00,3.1520,3.1580,3.1520,3.1570,226
2010-07-22,21:15:00,3.1565,3.1595,3.1540,3.1550,350
2010-07-22,21:20:00,3.1545,3.1645,3.1545,3.1615,695
2010-07-22,21:25:00,3.1620,3.1660,3.1570,3.1590,446
2010-07-22,21:30:00,3.1590,3.1620,3.1525,3.1570,401
2010-07-22,21:35:00,3.1575,3.1655,3.1575,3.1640,329
2010-07-22,21:40:00,3.1650,3.1765,3.1645,3.1735,1208
2010-07-22,21:45:00,3.1730,3.1755,3.1685,3.1695,530
2010-07-22,21:50:00,3.1700,3.1705,3.1620,3.1680,570
2010-07-22,21:55:00,3.1680,3.1720,3.1655,3.1685,619
2010-07-22,22:00:00,3.1690,3.1765,3.1650,3.1730,1272
2010-07-22,22:05:00,3.1730,3.1755,3.1665,3.1690,708
2010-07-22,22:10:00,3.1695,3.1815,3.1690,3.1785,583
2010-07-22,22:15:00,3.1785,3.1815,3.1730,3.1730,535
2010-07-22,22:20:00,3.1745,3.1760,3.1690,3.1705,353
2010-07-22,22:25:00,3.1710,3.1725,3.1685,3.1710,215
2010-07-22,22:30:00,3.1705,3.1725,3.1685,3.1700,158
2010-07-22,22:35:00,3.1700,3.1755,3.1695,3.1725,166
2010-07-22,22:40:00,3.1725,3.1775,3.1720,3.1740,194
2010-07-22,22:45:00,3.1740,3.1785,3.1730,3.1785,207
2010-07-22,22:50:00,3.1770,3.1855,3.1770,3.1835,680
2010-07-22,22:55:00,3.1850,3.1925,3.1795,3.1915,1461
2010-07-22,23:00:00,3.1920,3.1925,3.1880,3.1885,539
2010-07-22,23:05:00,3.1890,3.1895,3.1825,3.1825,371
2010-07-22,23:10:00,3.1825,3.1840,3.1805,3.1830,200
2010-07-22,23:15:00,3.1825,3.1840,3.1800,3.1810,290
2010-07-22,23:20:00,3.1805,3.1825,3.1790,3.1795,147
2010-07-22,23:25:00,3.1805,3.1820,3.1790,3.1805,159
2010-07-22,23:30:00,3.1800,3.1810,3.1775,3.1780,210
2010-07-22,23:35:00,3.1780,3.1840,3.1780,3.1795,318
2010-07-22,23:40:00,3.1795,3.1835,3.1775,3.1795,113
2010-07-22,23:45:00,3.1795,3.1810,3.1785,3.1790,137
2010-07-22,23:50:00,3.1805,3.1810,3.1755,3.1760,254
2010-07-22,23:55:00,3.1750,3.1750,3.1700,3.1730,252
2010-07-23,00:00:00,3.1720,3.1730,3.1665,3.1680,422
2010-07-23,00:05:00,3.1685,3.1690,3.1630,3.1640,268
2010-07-23,00:10:00,3.1640,3.1650,3.1625,3.1635,209
2010-07-23,00:15:00,3.1630,3.1665,3.1630,3.1655,306
2010-07-23,00:20:00,3.1650,3.1680,3.1605,3.1620,210
2010-07-23,00:25:00,3.1615,3.1635,3.1600,3.1630,129
2010-07-23,00:30:00,3.1635,3.1635,3.1570,3.1580,276
2010-07-23,00:35:00,3.1580,3.1595,3.1555,3.1595,193
2010-07-23,00:40:00,3.1595,3.1610,3.1590,3.1595,106
2010-07-23,00:45:00,3.1590,3.1600,3.1570,3.1580,84
2010-07-23,00:50:00,3.1590,3.1625,3.1575,3.1620,229
2010-07-23,00:55:00,3.1620,3.1655,3.1610,3.1655,744
2010-07-23,01:00:00,3.1645,3.1670,3.1620,3.1645,257
2010-07-23,01:05:00,3.1650,3.1660,3.1645,3.1655,74
2010-07-23,01:10:00,3.1660,3.1660,3.1640,3.1650,49
2010-07-23,01:15:00,3.1635,3.1665,3.1635,3.1645,45
2010-07-23,01:20:00,3.1650,3.1650,3.1625,3.1625,52
2010-07-23,01:25:00,3.1625,3.1625,3.1565,3.1590,117
2010-07-23,01:30:00,3.1595,3.1595,3.1560,3.1565,120
2010-07-23,01:35:00,3.1565,3.1585,3.1565,3.1585,55
2010-07-23,01:40:00,3.1585,3.1600,3.1575,3.1595,70
2010-07-23,01:45:00,3.1600,3.1610,3.1580,3.1580,47
2010-07-23,01:50:00,3.1595,3.1605,3.1590,3.1595,54
2010-07-23,01:55:00,3.1600,3.1600,3.1580,3.1595,50
2010-07-23,02:00:00,3.1600,3.1605,3.1590,3.1605,37
2010-07-23,02:05:00,3.1605,3.1635,3.1605,3.1635,12
2010-07-23,02:10:00,3.1635,3.1685,3.1635,3.1675,93
2010-07-23,02:15:00,3.1670,3.1675,3.1605,3.1610,41
2010-07-23,02:20:00,3.1610,3.1620,3.1600,3.1620,15
2010-07-23,02:25:00,3.1630,3.1700,3.1630,3.1695,57
2010-07-23,02:30:00,3.1675,3.1685,3.1650,3.1655,35
2010-07-23,02:35:00,3.1660,3.1665,3.1640,3.1655,50
2010-07-23,02:40:00,3.1650,3.1655,3.1625,3.1635,115
2010-07-23,02:45:00,3.1620,3.1635,3.1610,3.1635,60
2010-07-23,02:50:00,3.1600,3.1635,3.1600,3.1610,30
2010-07-23,02:55:00,3.1615,3.1665,3.1610,3.1660,44
2010-07-23,03:00:00,3.1640,3.1665,3.1635,3.1665,19
2010-07-23,03:05:00,3.1650,3.1665,3.1640,3.1640,16
2010-07-23,03:10:00,3.1640,3.1665,3.1640,3.1665,34
2010-07-23,03:15:00,3.1650,3.1665,3.1640,3.1640,42
2010-07-23,03:20:00,3.1640,3.1680,3.1640,3.1665,53
2010-07-23,03:25:00,3.1660,3.1660,3.1645,3.1660,14
2010-07-23,03:30:00,3.1650,3.1650,3.1640,3.1650,20
2010-07-23,03:35:00,3.1640,3.1640,3.1595,3.1605,50
2010-07-23,03:40:00,3.1605,3.1625,3.1605,3.1620,37
2010-07-23,03:45:00,3.1615,3.1625,3.1585,3.1615,109
2010-07-23,03:50:00,3.1615,3.1625,3.1585,3.1610,35
2010-07-23,03:55:00,3.1625,3.1670,3.1620,3.1660,83
2010-07-23,04:00:00,3.1655,3.1675,3.1630,3.1675,30
2010-07-23,04:05:00,3.1675,3.1705,3.1675,3.1705,30
2010-07-23,04:10:00,3.1700,3.1735,3.1670,3.1710,27
2010-07-23,04:15:00,3.1715,3.1720,3.1700,3.1700,14
2010-07-23,04:20:00,3.1700,3.1715,3.1700,3.1715,2
2010-07-23,04:25:00,3.1705,3.1705,3.1705,3.1705,1
2010-07-23,04:30:00,3.1700,3.1700,3.1665,3.1665,5
2010-07-23,04:35:00,3.1665,3.1665,3.1625,3.1650,11
2010-07-23,04:40:00,3.1650,3.1650,3.1635,3.1635,8
2010-07-23,04:45:00,3.1650,3.1670,3.1650,3.1670,4
2010-07-23,04:50:00,3.1670,3.1670,3.1645,3.1650,7
2010-07-23,04:55:00,3.1670,3.1670,3.1670,3.1670,1
2010-07-23,05:00:00,3.1680,3.1715,3.1680,3.1700,7
2010-07-23,05:05:00,3.1670,3.1695,3.1650,3.1660,10
2010-07-23,05:10:00,3.1650,3.1650,3.1650,3.1650,1
2010-07-23,05:15:00,3.1645,3.1645,3.1645,3.1645,1
2010-07-23,06:00:00,3.1620,3.1705,3.1620,3.1640,18
2010-07-23,06:05:00,3.1650,3.1650,3.1625,3.1625,5
2010-07-23,06:10:00,3.1645,3.1645,3.1645,3.1645,1
2010-07-23,06:15:00,3.1645,3.1645,3.1635,3.1635,2
2010-07-23,06:20:00,3.1640,3.1640,3.1635,3.1635,2
2010-07-23,06:30:00,3.1645,3.1645,3.1625,3.1625,5
2010-07-23,06:35:00,3.1610,3.1615,3.1600,3.1600,5
2010-07-23,06:40:00,3.1625,3.1660,3.1625,3.1660,3
2010-07-23,06:45:00,3.1660,3.1660,3.1660,3.1660,4
2010-07-23,06:50:00,3.1625,3.1625,3.1615,3.1615,4
2010-07-23,06:55:00,3.1650,3.1665,3.1650,3.1665,6
2010-07-23,07:00:00,3.1665,3.1665,3.1625,3.1625,12
2010-07-23,07:05:00,3.1620,3.1620,3.1610,3.1610,5
2010-07-23,07:10:00,3.1610,3.1610,3.1610,3.1610,1
2010-07-23,07:15:00,3.1610,3.1610,3.1600,3.1600,10
2010-07-23,07:20:00,3.1590,3.1590,3.1565,3.1570,11
2010-07-23,07:25:00,3.1565,3.1585,3.1565,3.1585,4
2010-07-23,07:30:00,3.1590,3.1590,3.1570,3.1570,21
2010-07-23,07:35:00,3.1550,3.1580,3.1550,3.1580,11
2010-07-23,07:40:00,3.1590,3.1590,3.1590,3.1590,3
2010-07-23,07:45:00,3.1590,3.1590,3.1590,3.1590,2
2010-07-23,07:50:00,3.1590,3.1590,3.1590,3.1590,1
2010-07-23,07:55:00,3.1575,3.1590,3.1575,3.1590,10
2010-07-23,08:00:00,3.1590,3.1590,3.1565,3.1570,14
2010-07-23,08:05:00,3.1580,3.1590,3.1545,3.1545,12
2010-07-23,08:10:00,3.1530,3.1545,3.1520,3.1525,9
2010-07-23,08:15:00,3.1515,3.1545,3.1515,3.1545,5
2010-07-23,08:20:00,3.1545,3.1550,3.1525,3.1525,26
2010-07-23,08:25:00,3.1530,3.1585,3.1525,3.1540,49
2010-07-23,08:30:00,3.1540,3.1550,3.1535,3.1540,16
2010-07-23,08:35:00,3.1540,3.1560,3.1535,3.1550,55
2010-07-23,08:40:00,3.1540,3.1550,3.1535,3.1550,5
2010-07-23,08:45:00,3.1540,3.1555,3.1540,3.1550,17
2010-07-23,08:50:00,3.1555,3.1555,3.1545,3.1545,19
2010-07-23,08:55:00,3.1555,3.1555,3.1480,3.1495,60
2010-07-23,09:00:00,3.1480,3.1500,3.1440,3.1460,190
2010-07-23,09:05:00,3.1470,3.1500,3.1460,3.1480,77
2010-07-23,09:10:00,3.1475,3.1540,3.1465,3.1525,73
2010-07-23,09:15:00,3.1540,3.1545,3.1480,3.1515,67
2010-07-23,09:20:00,3.1510,3.1570,3.1510,3.1535,78
2010-07-23,09:25:00,3.1520,3.1540,3.1505,3.1535,35
2010-07-23,09:30:00,3.1535,3.1595,3.1530,3.1595,45
2010-07-23,09:35:00,3.1595,3.1600,3.1560,3.1590,25
2010-07-23,09:40:00,3.1585,3.1685,3.1585,3.1675,73
2010-07-23,09:45:00,3.1680,3.1770,3.1610,3.1635,146
2010-07-23,09:50:00,3.1645,3.1650,3.1625,3.1640,19
2010-07-23,09:55:00,3.1630,3.1635,3.1600,3.1610,24
2010-07-23,10:00:00,3.1600,3.1630,3.1595,3.1630,18
2010-07-23,10:05:00,3.1630,3.1635,3.1570,3.1570,10
2010-07-23,10:10:00,3.1580,3.1600,3.1580,3.1600,4
2010-07-23,10:15:00,3.1600,3.1605,3.1580,3.1605,7
2010-07-23,10:20:00,3.1600,3.1610,3.1600,3.1610,3
2010-07-23,10:25:00,3.1610,3.1610,3.1610,3.1610,2
2010-07-23,10:30:00,3.1600,3.1600,3.1570,3.1570,13
2010-07-23,10:35:00,3.1570,3.1575,3.1515,3.1515,38
2010-07-23,10:40:00,3.1530,3.1565,3.1505,3.1550,37
2010-07-23,10:45:00,3.1550,3.1560,3.1550,3.1555,4
2010-07-23,10:50:00,3.1545,3.1545,3.1545,3.1545,1
2010-07-23,11:00:00,3.1560,3.1565,3.1550,3.1565,5
2010-07-23,11:05:00,3.1570,3.1590,3.1570,3.1590,21
2010-07-23,11:10:00,3.1585,3.1595,3.1565,3.1570,15
2010-07-23,11:15:00,3.1565,3.1590,3.1560,3.1590,14
2010-07-23,11:20:00,3.1570,3.1630,3.1570,3.1630,23
2010-07-23,11:25:00,3.1625,3.1635,3.1580,3.1615,19
2010-07-23,11:30:00,3.1600,3.1600,3.1590,3.1600,4
2010-07-23,11:35:00,3.1600,3.1620,3.1585,3.1620,20
2010-07-23,11:40:00,3.1615,3.1620,3.1605,3.1620,18
2010-07-23,11:45:00,3.1620,3.1640,3.1620,3.1625,10
2010-07-23,11:50:00,3.1615,3.1615,3.1600,3.1615,13
2010-07-23,12:00:00,3.1635,3.1635,3.1635,3.1635,2
2010-07-23,12:05:00,3.1635,3.1640,3.1635,3.1640,3
2010-07-23,12:10:00,3.1645,3.1660,3.1640,3.1640,17
2010-07-23,12:15:00,3.1630,3.1630,3.1630,3.1630,2
2010-07-23,12:20:00,3.1650,3.1650,3.1630,3.1630,6
2010-07-23,12:30:00,3.1635,3.1675,3.1625,3.1670,47
2010-07-23,12:35:00,3.1670,3.1715,3.1660,3.1715,78
2010-07-23,12:40:00,3.1725,3.1755,3.1725,3.1755,52
2010-07-23,12:45:00,3.1760,3.1760,3.1730,3.1735,40
2010-07-23,12:50:00,3.1735,3.1735,3.1705,3.1720,36
2010-07-23,12:55:00,3.1720,3.1740,3.1720,3.1740,35
2010-07-23,13:00:00,3.1750,3.1770,3.1740,3.1765,71
2010-07-23,13:05:00,3.1765,3.1765,3.1705,3.1715,51
2010-07-23,13:10:00,3.1720,3.1740,3.1695,3.1695,32
2010-07-23,13:15:00,3.1725,3.1730,3.1725,3.1730,6
2010-07-23,13:20:00,3.1730,3.1730,3.1680,3.1685,41
2010-07-23,13:25:00,3.1680,3.1690,3.1675,3.1685,71
2010-07-23,13:30:00,3.1675,3.1685,3.1625,3.1625,80
2010-07-23,13:35:00,3.1620,3.1625,3.1580,3.1585,66
2010-07-23,13:40:00,3.1585,3.1585,3.1555,3.1570,60
2010-07-23,13:45:00,3.1575,3.1605,3.1570,3.1600,54
2010-07-23,13:50:00,3.1585,3.1590,3.1550,3.1580,35
2010-07-23,13:55:00,3.1560,3.1615,3.1560,3.1615,37
2010-07-23,14:00:00,3.1610,3.1645,3.1610,3.1630,16
2010-07-23,14:05:00,3.1640,3.1645,3.1610,3.1620,31
2010-07-23,14:10:00,3.1625,3.1645,3.1625,3.1645,9
2010-07-23,14:15:00,3.1635,3.1740,3.1625,3.1720,188
2010-07-23,14:20:00,3.1720,3.1725,3.1680,3.1685,71
2010-07-23,14:25:00,3.1685,3.1705,3.1665,3.1670,73
2010-07-23,14:30:00,3.1650,3.1650,3.1635,3.1635,5
2010-07-23,14:35:00,3.1640,3.1665,3.1640,3.1655,22
2010-07-23,14:40:00,3.1660,3.1710,3.1660,3.1705,42
2010-07-23,14:45:00,3.1705,3.1740,3.1700,3.1730,42
2010-07-23,14:50:00,3.1725,3.1790,3.1725,3.1780,116
2010-07-23,14:55:00,3.1775,3.1820,3.1760,3.1800,120
2010-07-23,15:00:00,3.1790,3.1800,3.1750,3.1760,193
2010-07-23,15:05:00,3.1755,3.1815,3.1755,3.1805,77
2010-07-23,15:10:00,3.1810,3.1810,3.1770,3.1790,70
2010-07-23,15:15:00,3.1790,3.1795,3.1785,3.1795,55
2010-07-23,15:20:00,3.1795,3.1805,3.1775,3.1805,59
2010-07-23,15:25:00,3.1800,3.1890,3.1800,3.1880,238
2010-07-23,15:30:00,3.1880,3.1885,3.1860,3.1880,56
2010-07-23,15:35:00,3.1890,3.1940,3.1880,3.1910,140
2010-07-23,15:40:00,3.1915,3.1985,3.1905,3.1985,235
2010-07-23,15:45:00,3.1980,3.2260,3.1975,3.2090,1146
2010-07-23,15:50:00,3.2085,3.2095,3.2065,3.2075,207
2010-07-23,15:55:00,3.2075,3.2115,3.2065,3.2085,86
2010-07-23,16:00:00,3.2085,3.2120,3.2005,3.2015,220
2010-07-23,16:05:00,3.2020,3.2030,3.1990,3.2030,90
2010-07-23,16:10:00,3.2035,3.2080,3.2015,3.2045,104
2010-07-23,16:15:00,3.2055,3.2085,3.2055,3.2060,81
2010-07-23,16:20:00,3.2060,3.2100,3.2040,3.2090,85
2010-07-23,16:25:00,3.2085,3.2085,3.2015,3.2015,82
2010-07-23,16:30:00,3.2000,3.2025,3.1965,3.1985,137
2010-07-23,16:35:00,3.1975,3.1990,3.1915,3.1940,131
2010-07-23,16:40:00,3.1930,3.1985,3.1930,3.1970,143
2010-07-23,16:45:00,3.1970,3.2005,3.1930,3.1930,94
2010-07-23,16:50:00,3.1935,3.1975,3.1925,3.1975,30
2010-07-23,16:55:00,3.1975,3.1975,3.1935,3.1935,67
2010-07-23,17:00:00,3.1950,3.1950,3.1910,3.1925,23
2010-07-23,17:05:00,3.1910,3.1910,3.1875,3.1885,94
2010-07-23,17:10:00,3.1880,3.1885,3.1855,3.1870,49
2010-07-23,17:15:00,3.1875,3.1925,3.1870,3.1905,55
2010-07-23,17:20:00,3.1900,3.1900,3.1795,3.1800,139
2010-07-23,17:25:00,3.1815,3.1840,3.1805,3.1835,22
2010-07-23,17:30:00,3.1845,3.1855,3.1840,3.1855,16
2010-07-23,17:35:00,3.1860,3.1910,3.1850,3.1890,19
2010-07-23,17:40:00,3.1890,3.1945,3.1890,3.1925,38
2010-07-23,17:45:00,3.1925,3.1975,3.1890,3.1915,136
2010-07-23,17:50:00,3.1915,3.1940,3.1905,3.1940,105
2010-07-23,17:55:00,3.1935,3.1950,3.1885,3.1915,74
2010-07-23,18:00:00,3.1910,3.1915,3.1910,3.1915,23
2010-07-23,18:05:00,3.1910,3.1925,3.1900,3.1900,35
2010-07-23,18:10:00,3.1895,3.1895,3.1865,3.1885,29
2010-07-23,18:15:00,3.1885,3.1900,3.1865,3.1865,63
2010-07-23,18:20:00,3.1860,3.1895,3.1860,3.1895,36
2010-07-23,18:25:00,3.1885,3.1900,3.1880,3.1900,22
2010-07-23,18:30:00,3.1895,3.1900,3.1880,3.1890,27
2010-07-23,18:35:00,3.1880,3.1915,3.1880,3.1915,21
2010-07-23,18:40:00,3.1900,3.1925,3.1900,3.1920,25
2010-07-23,18:45:00,3.1930,3.1940,3.1920,3.1930,18
2010-07-23,18:50:00,3.1925,3.1935,3.1915,3.1920,43
2010-07-23,18:55:00,3.1920,3.1920,3.1910,3.1920,10
2010-07-23,19:00:00,3.1920,3.1970,3.1920,3.1940,57
2010-07-23,19:05:00,3.1940,3.1940,3.1865,3.1895,91
2010-07-23,19:10:00,3.1875,3.1895,3.1860,3.1875,81
2010-07-23,19:15:00,3.1875,3.1875,3.1845,3.1850,58
2010-07-23,19:20:00,3.1845,3.1850,3.1810,3.1815,87
2010-07-23,19:25:00,3.1815,3.1840,3.1815,3.1840,68
2010-07-23,19:30:00,3.1835,3.1855,3.1820,3.1825,144
2010-07-23,19:35:00,3.1820,3.1830,3.1770,3.1785,131
2010-07-23,19:40:00,3.1780,3.1805,3.1780,3.1780,79
2010-07-23,19:45:00,3.1780,3.1800,3.1770,3.1775,66
2010-07-23,19:50:00,3.1785,3.1785,3.1750,3.1750,83
2010-07-23,19:55:00,3.1755,3.1760,3.1705,3.1735,241
2010-07-23,20:00:00,3.1740,3.1760,3.1730,3.1730,102
2010-07-23,20:05:00,3.1730,3.1730,3.1685,3.1715,144
2010-07-23,20:10:00,3.1730,3.1745,3.1705,3.1725,188
2010-07-23,20:15:00,3.1730,3.1740,3.1695,3.1695,97
2010-07-23,20:20:00,3.1690,3.1785,3.1675,3.1780,535
2010-07-23,20:25:00,3.1770,3.1775,3.1745,3.1745,184
2010-07-23,20:30:00,3.1740,3.1740,3.1660,3.1665,227
2010-07-23,20:35:00,3.1670,3.1715,3.1665,3.1710,187
2010-07-23,20:40:00,3.1710,3.1720,3.1685,3.1700,154
2010-07-23,20:45:00,3.1700,3.1740,3.1655,3.1675,158
2010-07-23,20:50:00,3.1675,3.1685,3.1655,3.1655,73
2010-07-23,20:55:00,3.1655,3.1685,3.1630,3.1680,251
2010-07-23,21:00:00,3.1685,3.1705,3.1650,3.1700,180
2010-07-23,21:05:00,3.1705,3.1815,3.1700,3.1800,338
2010-07-23,21:10:00,3.1800,3.1805,3.1685,3.1705,365
2010-07-23,21:15:00,3.1710,3.1730,3.1630,3.1670,427
2010-07-23,21:20:00,3.1670,3.1710,3.1655,3.1675,152
2010-07-23,21:25:00,3.1685,3.1740,3.1680,3.1685,128
2010-07-23,21:30:00,3.1690,3.1705,3.1635,3.1650,179
2010-07-23,21:35:00,3.1645,3.1785,3.1645,3.1765,340
2010-07-23,21:40:00,3.1780,3.1865,3.1765,3.1840,616
2010-07-23,21:45:00,3.1845,3.1870,3.1825,3.1865,402
2010-07-23,21:50:00,3.1865,3.1880,3.1790,3.1815,448
2010-07-23,21:55:00,3.1815,3.1835,3.1745,3.1755,455
2010-07-23,22:00:00,3.1750,3.1820,3.1715,3.1765,565
2010-07-23,22:05:00,3.1775,3.1870,3.1775,3.1845,339
2010-07-23,22:10:00,3.1850,3.1905,3.1785,3.1890,371
2010-07-23,22:15:00,3.1880,3.1940,3.1840,3.1905,364
2010-07-23,22:20:00,3.1915,3.1925,3.1865,3.1900,334
2010-07-23,22:25:00,3.1900,3.1955,3.1895,3.1935,336
2010-07-23,22:30:00,3.1940,3.1955,3.1875,3.1885,244
2010-07-23,22:35:00,3.1890,3.1895,3.1820,3.1825,277
2010-07-23,22:40:00,3.1835,3.1870,3.1805,3.1820,289
2010-07-23,22:45:00,3.1830,3.1860,3.1810,3.1850,277
2010-07-23,22:50:00,3.1850,3.1855,3.1735,3.1760,287
2010-07-23,22:55:00,3.1770,3.1805,3.1755,3.1760,144
2010-07-23,23:00:00,3.1765,3.1825,3.1755,3.1825,185
2010-07-23,23:05:00,3.1830,3.1840,3.1805,3.1805,119
2010-07-23,23:10:00,3.1820,3.1820,3.1760,3.1760,70
2010-07-23,23:15:00,3.1760,3.1805,3.1750,3.1795,167
2010-07-23,23:20:00,3.1795,3.1815,3.1770,3.1800,155
2010-07-23,23:25:00,3.1795,3.1825,3.1795,3.1815,112
2010-07-23,23:30:00,3.1805,3.1845,3.1800,3.1845,218
2010-07-23,23:35:00,3.1830,3.1910,3.1830,3.1885,270
2010-07-23,23:40:00,3.1885,3.1890,3.1790,3.1790,238
2010-07-23,23:45:00,3.1795,3.1815,3.1790,3.1810,114
2010-07-23,23:50:00,3.1815,3.1815,3.1760,3.1815,243
2010-07-23,23:55:00,3.1820,3.1850,3.1810,3.1830,162
2010-07-24,00:00:00,3.1835,3.1940,3.1780,3.1790,600
2010-07-24,00:05:00,3.1800,3.1870,3.1795,3.1825,278
2010-07-24,00:10:00,3.1835,3.1885,3.1770,3.1850,234
2010-07-24,00:15:00,3.1855,3.1885,3.1790,3.1880,260
2010-07-24,00:20:00,3.1880,3.1880,3.1795,3.1825,217
2010-07-24,00:25:00,3.1850,3.1880,3.1825,3.1865,234
2010-07-24,00:30:00,3.1865,3.1875,3.1820,3.1850,255
2010-07-24,00:35:00,3.1845,3.1870,3.1815,3.1855,220
2010-07-24,00:40:00,3.1855,3.1860,3.1795,3.1815,248
2010-07-24,00:45:00,3.1810,3.1835,3.1790,3.1820,159
2010-07-24,00:50:00,3.1810,3.1855,3.1785,3.1835,309
2010-07-24,00:55:00,3.1835,3.1855,3.1820,3.1850,437
2010-07-24,01:00:00,3.1855,3.1860,3.1815,3.1825,112
2010-07-24,01:05:00,3.1820,3.1840,3.1820,3.1830,57
2010-07-24,01:10:00,3.1820,3.1845,3.1805,3.1845,62
2010-07-24,01:15:00,3.1840,3.1865,3.1840,3.1860,121
2010-07-24,01:20:00,3.1840,3.1860,3.1835,3.1850,89
2010-07-24,01:25:00,3.1850,3.1875,3.1830,3.1875,132
2010-07-24,01:30:00,3.1875,3.1875,3.1855,3.1865,60
2010-07-24,01:35:00,3.1880,3.1880,3.1855,3.1855,62
2010-07-24,01:40:00,3.1855,3.1860,3.1850,3.1855,91
2010-07-24,01:45:00,3.1855,3.1865,3.1845,3.1845,44
2010-07-24,01:50:00,3.1860,3.1875,3.1855,3.1875,39
2010-07-24,01:55:00,3.1875,3.1890,3.1870,3.1890,69
2010-07-24,02:00:00,3.1890,3.1955,3.1890,3.1950,102
2010-07-24,02:05:00,3.1950,3.1950,3.1905,3.1905,53
2010-07-24,02:10:00,3.1930,3.1930,3.1890,3.1890,31
2010-07-24,02:15:00,3.1895,3.1895,3.1880,3.1885,13
2010-07-24,02:20:00,3.1890,3.1890,3.1850,3.1865,32
2010-07-24,02:25:00,3.1860,3.1885,3.1860,3.1875,6
2010-07-24,02:30:00,3.1885,3.1885,3.1870,3.1870,4
2010-07-24,02:35:00,3.1885,3.1890,3.1860,3.1875,10
2010-07-24,02:40:00,3.1870,3.1915,3.1870,3.1915,40
2010-07-24,02:45:00,3.1930,3.1935,3.1930,3.1930,13
2010-07-24,02:50:00,3.1935,3.1955,3.1935,3.1955,20
2010-07-24,02:55:00,3.1950,3.1960,3.1935,3.1955,31
2010-07-24,03:00:00,3.1945,3.1950,3.1925,3.1935,30
2010-07-24,03:05:00,3.1940,3.1950,3.1925,3.1950,17
2010-07-24,03:10:00,3.1925,3.1935,3.1925,3.1925,6
2010-07-24,03:15:00,3.1940,3.1940,3.1930,3.1930,6
2010-07-24,03:20:00,3.1925,3.1925,3.1925,3.1925,9
2010-07-24,03:25:00,3.1920,3.1925,3.1915,3.1925,5
2010-07-24,03:30:00,3.1850,3.1920,3.1850,3.1910,41
2010-07-24,03:35:00,3.1910,3.1925,3.1900,3.1900,15
2010-07-24,03:40:00,3.1910,3.1915,3.1885,3.1890,16
2010-07-24,03:45:00,3.1910,3.1920,3.1910,3.1910,12
2010-07-24,03:50:00,3.1920,3.1940,3.1915,3.1940,12
2010-07-24,03:55:00,3.1945,3.1945,3.1920,3.1930,18
2010-07-24,04:00:00,3.1935,3.1965,3.1935,3.1950,41
2010-07-24,04:05:00,3.1955,3.1955,3.1950,3.1950,7
2010-07-24,04:10:00,3.1960,3.1995,3.1960,3.1970,36
2010-07-24,04:15:00,3.1960,3.1995,3.1960,3.1985,21
2010-07-24,04:20:00,3.1990,3.2000,3.1985,3.2000,19
2010-07-24,04:25:00,3.1995,3.1995,3.1970,3.1970,6
2010-07-24,04:30:00,3.1965,3.1965,3.1965,3.1965,1
2010-07-24,04:35:00,3.1990,3.1995,3.1850,3.1995,9
2010-07-24,04:40:00,3.1990,3.1995,3.1985,3.1985,9
2010-07-24,04:45:00,3.1995,3.1995,3.1980,3.1990,9
2010-07-24,04:50:00,3.1985,3.1990,3.1985,3.1985,3
2010-07-24,04:55:00,3.1980,3.1995,3.1980,3.1995,9
2010-07-24,05:00:00,3.1985,3.1995,3.1985,3.1995,3
2010-07-24,05:05:00,3.1995,3.2005,3.1995,3.2005,18
2010-07-24,05:10:00,3.2005,3.2005,3.1975,3.1975,11
2010-07-24,05:15:00,3.1850,3.1850,3.1850,3.1850,1
2010-07-26,06:00:00,3.1975,3.1985,3.1915,3.1940,17
2010-07-26,06:05:00,3.1930,3.1955,3.1930,3.1930,8
2010-07-26,06:10:00,3.1925,3.1925,3.1925,3.1925,1
2010-07-26,06:15:00,3.1925,3.1925,3.1915,3.1915,3
2010-07-26,06:20:00,3.1915,3.1920,3.1915,3.1920,2
2010-07-26,06:25:00,3.1920,3.1920,3.1915,3.1920,9
2010-07-26,06:30:00,3.1920,3.1920,3.1920,3.1920,3
2010-07-26,06:35:00,3.1930,3.1930,3.1930,3.1930,1
2010-07-26,06:45:00,3.1930,3.1930,3.1930,3.1930,1
2010-07-26,06:50:00,3.1920,3.1950,3.1920,3.1930,13
2010-07-26,07:00:00,3.1925,3.1930,3.1925,3.1930,3
2010-07-26,07:15:00,3.1930,3.1930,3.1925,3.1930,10
2010-07-26,07:20:00,3.1930,3.1930,3.1930,3.1930,1
2010-07-26,07:25:00,3.1915,3.1915,3.1905,3.1910,5
2010-07-26,07:30:00,3.1905,3.1905,3.1905,3.1905,6
2010-07-26,07:40:00,3.1920,3.1920,3.1920,3.1920,1
2010-07-26,07:50:00,3.1920,3.1920,3.1920,3.1920,1
2010-07-26,07:55:00,3.1910,3.1910,3.1890,3.1900,8
2010-07-26,08:00:00,3.1920,3.1920,3.1820,3.1840,69
2010-07-26,08:05:00,3.1855,3.1860,3.1855,3.1860,10
2010-07-26,08:10:00,3.1855,3.1860,3.1855,3.1860,6
2010-07-26,08:15:00,3.1880,3.1890,3.1880,3.1880,3
2010-07-26,08:20:00,3.1885,3.1910,3.1885,3.1900,46
2010-07-26,08:25:00,3.1900,3.1900,3.1875,3.1890,16
2010-07-26,08:30:00,3.1890,3.1905,3.1890,3.1905,2
2010-07-26,08:35:00,3.1905,3.1920,3.1900,3.1915,18
2010-07-26,08:40:00,3.1930,3.1930,3.1900,3.1905,14
2010-07-26,08:50:00,3.1915,3.1915,3.1880,3.1880,10
2010-07-26,08:55:00,3.1880,3.1880,3.1825,3.1835,31
2010-07-26,09:00:00,3.1830,3.1925,3.1790,3.1925,94
2010-07-26,09:05:00,3.1920,3.1925,3.1900,3.1920,22
2010-07-26,09:10:00,3.1920,3.1950,3.1905,3.1905,36
2010-07-26,09:15:00,3.1925,3.1935,3.1910,3.1935,26
2010-07-26,09:20:00,3.1925,3.1925,3.1900,3.1905,19
2010-07-26,09:25:00,3.1915,3.1920,3.1910,3.1915,13
2010-07-26,09:30:00,3.1905,3.1905,3.1875,3.1875,36
2010-07-26,09:35:00,3.1885,3.1885,3.1850,3.1865,81
2010-07-26,09:40:00,3.1850,3.1850,3.1835,3.1835,11
2010-07-26,09:45:00,3.1830,3.1870,3.1820,3.1855,41
2010-07-26,09:50:00,3.1855,3.1885,3.1845,3.1885,14
2010-07-26,09:55:00,3.1885,3.1885,3.1885,3.1885,2
2010-07-26,10:00:00,3.1875,3.1880,3.1850,3.1870,42
2010-07-26,10:05:00,3.1850,3.1850,3.1840,3.1845,15
2010-07-26,10:10:00,3.1845,3.1850,3.1845,3.1850,4
2010-07-26,10:15:00,3.1850,3.1855,3.1850,3.1855,2
2010-07-26,10:20:00,3.1850,3.1850,3.1845,3.1850,4
2010-07-26,10:25:00,3.1840,3.1860,3.1840,3.1860,12
2010-07-26,10:30:00,3.1855,3.1855,3.1815,3.1820,39
2010-07-26,10:35:00,3.1815,3.1820,3.1810,3.1820,11
2010-07-26,10:40:00,3.1810,3.1810,3.1800,3.1800,13
2010-07-26,10:45:00,3.1800,3.1810,3.1800,3.1810,8
2010-07-26,10:50:00,3.1805,3.1805,3.1800,3.1800,8
2010-07-26,10:55:00,3.1795,3.1835,3.1795,3.1835,6
2010-07-26,11:00:00,3.1820,3.1820,3.1820,3.1820,2
2010-07-26,11:05:00,3.1835,3.1835,3.1820,3.1820,3
2010-07-26,11:10:00,3.1805,3.1805,3.1705,3.1725,113
2010-07-26,11:15:00,3.1720,3.1730,3.1660,3.1690,129
2010-07-26,11:20:00,3.1690,3.1715,3.1690,3.1710,11
2010-07-26,11:25:00,3.1700,3.1730,3.1695,3.1700,15
2010-07-26,11:30:00,3.1700,3.1715,3.1700,3.1715,12
2010-07-26,11:35:00,3.1720,3.1740,3.1720,3.1725,7
2010-07-26,11:45:00,3.1730,3.1730,3.1730,3.1730,3
2010-07-26,11:50:00,3.1715,3.1715,3.1700,3.1700,4
2010-07-26,11:55:00,3.1725,3.1740,3.1720,3.1740,13
2010-07-26,12:00:00,3.1755,3.1760,3.1730,3.1730,9
2010-07-26,12:05:00,3.1750,3.1750,3.1750,3.1750,3
2010-07-26,12:10:00,3.1750,3.1760,3.1750,3.1760,14
2010-07-26,12:15:00,3.1750,3.1750,3.1750,3.1750,1
2010-07-26,12:20:00,3.1745,3.1745,3.1745,3.1745,1
2010-07-26,12:25:00,3.1750,3.1750,3.1750,3.1750,5
2010-07-26,12:30:00,3.1755,3.1790,3.1755,3.1780,110
2010-07-26,12:35:00,3.1790,3.1800,3.1780,3.1780,28
2010-07-26,12:40:00,3.1775,3.1795,3.1775,3.1775,38
2010-07-26,12:45:00,3.1780,3.1780,3.1755,3.1765,47
2010-07-26,12:50:00,3.1760,3.1765,3.1730,3.1740,37
2010-07-26,12:55:00,3.1735,3.1735,3.1690,3.1725,72
2010-07-26,13:00:00,3.1730,3.1740,3.1725,3.1735,34
2010-07-26,13:05:00,3.1730,3.1730,3.1715,3.1730,31
2010-07-26,13:10:00,3.1730,3.1765,3.1730,3.1755,41
2010-07-26,13:15:00,3.1740,3.1740,3.1730,3.1735,7
2010-07-26,13:20:00,3.1735,3.1775,3.1735,3.1765,27
2010-07-26,13:25:00,3.1770,3.1770,3.1755,3.1755,29
2010-07-26,13:30:00,3.1750,3.1780,3.1735,3.1740,48
2010-07-26,13:35:00,3.1745,3.1750,3.1715,3.1750,52
2010-07-26,13:40:00,3.1750,3.1785,3.1750,3.1785,27
2010-07-26,13:45:00,3.1775,3.1780,3.1765,3.1775,42
2010-07-26,13:50:00,3.1785,3.1790,3.1755,3.1755,12
2010-07-26,13:55:00,3.1775,3.1790,3.1775,3.1785,13
2010-07-26,14:00:00,3.1780,3.1805,3.1780,3.1805,17
2010-07-26,14:05:00,3.1805,3.1805,3.1775,3.1795,16
2010-07-26,14:10:00,3.1795,3.1840,3.1795,3.1820,57
2010-07-26,14:15:00,3.1820,3.1835,3.1805,3.1835,22
2010-07-26,14:20:00,3.1825,3.1835,3.1825,3.1830,39
2010-07-26,14:25:00,3.1825,3.1825,3.1800,3.1825,33
2010-07-26,14:30:00,3.1830,3.1870,3.1830,3.1865,41
2010-07-26,14:35:00,3.1865,3.1880,3.1865,3.1870,26
2010-07-26,14:40:00,3.1865,3.1900,3.1865,3.1900,18
2010-07-26,14:45:00,3.1905,3.1955,3.1900,3.1955,61
2010-07-26,14:50:00,3.1950,3.2065,3.1945,3.2015,237
2010-07-26,14:55:00,3.2010,3.2060,3.1985,3.2045,59
2010-07-26,15:00:00,3.2045,3.2120,3.2045,3.2085,273
2010-07-26,15:05:00,3.2055,3.2055,3.1985,3.2005,181
2010-07-26,15:10:00,3.2015,3.2050,3.2015,3.2030,51
2010-07-26,15:15:00,3.2025,3.2025,3.2000,3.2010,27
2010-07-26,15:20:00,3.2030,3.2050,3.2030,3.2040,36
2010-07-26,15:25:00,3.2040,3.2065,3.2035,3.2045,60
2010-07-26,15:30:00,3.2040,3.2040,3.1985,3.1990,77
2010-07-26,15:35:00,3.1985,3.1985,3.1950,3.1955,49
2010-07-26,15:40:00,3.1965,3.1995,3.1965,3.1985,43
2010-07-26,15:45:00,3.1990,3.2010,3.1985,3.2000,50
2010-07-26,15:50:00,3.2000,3.2005,3.1965,3.1975,22
2010-07-26,15:55:00,3.1955,3.1965,3.1935,3.1950,92
2010-07-26,16:00:00,3.1935,3.1935,3.1870,3.1925,187
2010-07-26,16:05:00,3.1925,3.1945,3.1910,3.1920,68
2010-07-26,16:10:00,3.1915,3.1925,3.1890,3.1905,56
2010-07-26,16:15:00,3.1905,3.1920,3.1900,3.1910,22
2010-07-26,16:20:00,3.1910,3.1915,3.1850,3.1870,60
2010-07-26,16:25:00,3.1865,3.1865,3.1810,3.1825,90
2010-07-26,16:30:00,3.1830,3.1830,3.1765,3.1805,128
2010-07-26,16:35:00,3.1805,3.1850,3.1805,3.1830,58
2010-07-26,16:40:00,3.1835,3.1835,3.1810,3.1815,21
2010-07-26,16:45:00,3.1820,3.1830,3.1810,3.1820,20
2010-07-26,16:50:00,3.1825,3.1850,3.1825,3.1850,47
2010-07-26,16:55:00,3.1830,3.1865,3.1830,3.1865,42
2010-07-26,17:00:00,3.1865,3.1885,3.1860,3.1875,21
2010-07-26,17:05:00,3.1875,3.1920,3.1870,3.1895,64
2010-07-26,17:10:00,3.1900,3.1990,3.1890,3.1980,103
2010-07-26,17:15:00,3.1980,3.1980,3.1925,3.1975,84
2010-07-26,17:20:00,3.1970,3.1980,3.1955,3.1975,43
2010-07-26,17:25:00,3.1970,3.1970,3.1940,3.1945,73
2010-07-26,17:30:00,3.1950,3.1960,3.1940,3.1940,46
2010-07-26,17:35:00,3.1945,3.1975,3.1945,3.1945,60
2010-07-26,17:40:00,3.1950,3.1970,3.1940,3.1970,19
2010-07-26,17:45:00,3.1945,3.1950,3.1920,3.1925,40
2010-07-26,17:50:00,3.1935,3.1935,3.1910,3.1910,21
2010-07-26,17:55:00,3.1910,3.1935,3.1900,3.1930,59
2010-07-26,18:00:00,3.1920,3.1985,3.1915,3.1980,108
2010-07-26,18:05:00,3.1980,3.1985,3.1950,3.1960,43
2010-07-26,18:10:00,3.1945,3.1980,3.1935,3.1965,129
2010-07-26,18:15:00,3.1960,3.1985,3.1950,3.1985,55
2010-07-26,18:20:00,3.1970,3.1970,3.1920,3.1930,24
2010-07-26,18:25:00,3.1925,3.1965,3.1925,3.1945,61
2010-07-26,18:30:00,3.1945,3.1985,3.1945,3.1960,71
2010-07-26,18:35:00,3.1965,3.1970,3.1925,3.1925,65
2010-07-26,18:40:00,3.1920,3.1935,3.1885,3.1895,163
2010-07-26,18:45:00,3.1900,3.1930,3.1890,3.1930,48
2010-07-26,18:50:00,3.1925,3.1925,3.1895,3.1910,54
2010-07-26,18:55:00,3.1920,3.1945,3.1920,3.1920,57
2010-07-26,19:00:00,3.1915,3.1920,3.1895,3.1910,73
2010-07-26,19:05:00,3.1905,3.1905,3.1850,3.1850,93
2010-07-26,19:10:00,3.1850,3.1935,3.1850,3.1930,137
2010-07-26,19:15:00,3.1925,3.1925,3.1805,3.1820,237
2010-07-26,19:20:00,3.1825,3.1840,3.1810,3.1835,90
2010-07-26,19:25:00,3.1835,3.1870,3.1830,3.1860,57
2010-07-26,19:30:00,3.1875,3.1880,3.1825,3.1825,52
2010-07-26,19:35:00,3.1820,3.1855,3.1785,3.1850,162
2010-07-26,19:40:00,3.1860,3.1900,3.1860,3.1900,81
2010-07-26,19:45:00,3.1890,3.1905,3.1860,3.1900,104
2010-07-26,19:50:00,3.1895,3.1915,3.1865,3.1865,114
2010-07-26,19:55:00,3.1870,3.1870,3.1835,3.1840,67
2010-07-26,20:00:00,3.1845,3.1900,3.1840,3.1845,95
2010-07-26,20:05:00,3.1850,3.1880,3.1840,3.1880,66
2010-07-26,20:10:00,3.1865,3.1885,3.1825,3.1870,213
2010-07-26,20:15:00,3.1880,3.1880,3.1825,3.1840,143
2010-07-26,20:20:00,3.1840,3.1840,3.1825,3.1835,79
2010-07-26,20:25:00,3.1840,3.1885,3.1830,3.1875,54
2010-07-26,20:30:00,3.1870,3.2070,3.1870,3.2030,610
2010-07-26,20:35:00,3.2035,3.2035,3.1970,3.2000,304
2010-07-26,20:40:00,3.2000,3.2000,3.1925,3.1955,94
2010-07-26,20:45:00,3.1950,3.1950,3.1905,3.1940,153
2010-07-26,20:50:00,3.1935,3.1965,3.1925,3.1955,112
2010-07-26,20:55:00,3.1955,3.2000,3.1950,3.1955,155
2010-07-26,21:00:00,3.1965,3.2025,3.1940,3.2015,266
2010-07-26,21:05:00,3.2010,3.2085,3.2010,3.2050,370
2010-07-26,21:10:00,3.2060,3.2085,3.2045,3.2045,290
2010-07-26,21:15:00,3.2045,3.2090,3.2035,3.2040,264
2010-07-26,21:20:00,3.2045,3.2060,3.2000,3.2010,121
2010-07-26,21:25:00,3.2015,3.2035,3.2005,3.2020,101
2010-07-26,21:30:00,3.2020,3.2070,3.1965,3.1990,253
2010-07-26,21:35:00,3.1990,3.2020,3.1925,3.1960,199
2010-07-26,21:40:00,3.1955,3.2010,3.1925,3.1975,341
2010-07-26,21:45:00,3.1990,3.2050,3.1975,3.2005,334
2010-07-26,21:50:00,3.2005,3.2035,3.1965,3.2035,138
2010-07-26,21:55:00,3.2035,3.2045,3.1990,3.1995,104
2010-07-26,22:00:00,3.2005,3.2330,3.2005,3.2230,1831
2010-07-26,22:05:00,3.2230,3.2325,3.2215,3.2240,803
2010-07-26,22:10:00,3.2245,3.2280,3.2230,3.2250,274
2010-07-26,22:15:00,3.2250,3.2255,3.2195,3.2200,363
2010-07-26,22:20:00,3.2200,3.2205,3.2145,3.2165,537
2010-07-26,22:25:00,3.2170,3.2220,3.2135,3.2215,636
2010-07-26,22:30:00,3.2210,3.2225,3.2080,3.2085,568
2010-07-26,22:35:00,3.2080,3.2155,3.2080,3.2145,196
2010-07-26,22:40:00,3.2145,3.2145,3.2065,3.2075,493
2010-07-26,22:45:00,3.2080,3.2145,3.2075,3.2125,324
2010-07-26,22:50:00,3.2130,3.2135,3.2095,3.2105,331
2010-07-26,22:55:00,3.2115,3.2120,3.2090,3.2110,296
2010-07-26,23:00:00,3.2105,3.2120,3.2085,3.2105,248
2010-07-26,23:05:00,3.2110,3.2120,3.2070,3.2110,264
2010-07-26,23:10:00,3.2110,3.2165,3.2090,3.2145,382
2010-07-26,23:15:00,3.2140,3.2220,3.2140,3.2180,329
2010-07-26,23:20:00,3.2185,3.2225,3.2160,3.2175,219
2010-07-26,23:25:00,3.2180,3.2205,3.2160,3.2190,143
2010-07-26,23:30:00,3.2185,3.2285,3.2175,3.2265,423
2010-07-26,23:35:00,3.2270,3.2345,3.2265,3.2320,431
2010-07-26,23:40:00,3.2320,3.2380,3.2300,3.2340,451
2010-07-26,23:45:00,3.2340,3.2355,3.2290,3.2305,362
2010-07-26,23:50:00,3.2300,3.2350,3.2275,3.2350,280
2010-07-26,23:55:00,3.2345,3.2380,3.2330,3.2340,324
2010-07-27,00:00:00,3.2340,3.2350,3.2330,3.2340,185
2010-07-27,00:05:00,3.2340,3.2370,3.2335,3.2350,102
2010-07-27,00:10:00,3.2350,3.2360,3.2345,3.2360,103
2010-07-27,00:15:00,3.2350,3.2355,3.2330,3.2350,141
2010-07-27,00:20:00,3.2345,3.2350,3.2315,3.2320,116
2010-07-27,00:25:00,3.2320,3.2325,3.2305,3.2315,39
2010-07-27,00:30:00,3.2310,3.2320,3.2300,3.2310,163
2010-07-27,00:35:00,3.2310,3.2345,3.2310,3.2335,155
2010-07-27,00:40:00,3.2335,3.2345,3.2315,3.2315,165
2010-07-27,00:45:00,3.2315,3.2315,3.2270,3.2275,320
2010-07-27,00:50:00,3.2275,3.2290,3.2235,3.2235,468
2010-07-27,00:55:00,3.2235,3.2250,3.2220,3.2225,477
2010-07-27,01:00:00,3.2225,3.2275,3.2220,3.2260,240
2010-07-27,01:05:00,3.2260,3.2270,3.2250,3.2250,89
2010-07-27,01:10:00,3.2265,3.2265,3.2230,3.2255,61
2010-07-27,01:15:00,3.2245,3.2250,3.2225,3.2230,50
2010-07-27,01:20:00,3.2240,3.2240,3.2230,3.2240,19
2010-07-27,01:25:00,3.2240,3.2245,3.2230,3.2240,64
2010-07-27,01:30:00,3.2230,3.2275,3.2230,3.2260,166
2010-07-27,01:35:00,3.2265,3.2265,3.2220,3.2230,100
2010-07-27,01:40:00,3.2235,3.2250,3.2235,3.2250,24
2010-07-27,01:45:00,3.2250,3.2265,3.2235,3.2265,48
2010-07-27,01:50:00,3.2265,3.2295,3.2260,3.2280,68
2010-07-27,01:55:00,3.2280,3.2300,3.2270,3.2285,47
2010-07-27,02:00:00,3.2270,3.2295,3.2250,3.2285,41
2010-07-27,02:05:00,3.2280,3.2290,3.2270,3.2280,27
2010-07-27,02:10:00,3.2290,3.2290,3.2280,3.2280,9
2010-07-27,02:15:00,3.2280,3.2295,3.2280,3.2295,19
2010-07-27,02:20:00,3.2290,3.2300,3.2245,3.2250,105
2010-07-27,02:25:00,3.2240,3.2255,3.2235,3.2235,17
2010-07-27,02:30:00,3.2230,3.2230,3.2200,3.2205,34
2010-07-27,02:35:00,3.2210,3.2220,3.2210,3.2215,18
2010-07-27,02:40:00,3.2210,3.2240,3.2210,3.2240,60
2010-07-27,02:45:00,3.2260,3.2280,3.2255,3.2280,15
2010-07-27,02:50:00,3.2250,3.2250,3.2220,3.2245,21
2010-07-27,02:55:00,3.2225,3.2240,3.2225,3.2240,4
2010-07-27,03:00:00,3.2245,3.2295,3.2245,3.2275,25
2010-07-27,03:05:00,3.2270,3.2290,3.2265,3.2265,5
2010-07-27,03:10:00,3.2280,3.2295,3.2280,3.2290,7
2010-07-27,03:15:00,3.2290,3.2290,3.2280,3.2280,5
2010-07-27,03:20:00,3.2275,3.2290,3.2275,3.2280,8
2010-07-27,03:25:00,3.2280,3.2300,3.2280,3.2300,43
2010-07-27,03:30:00,3.2290,3.2300,3.2230,3.2280,15
2010-07-27,03:35:00,3.2285,3.2320,3.2280,3.2310,50
2010-07-27,03:40:00,3.2300,3.2325,3.2290,3.2325,24
2010-07-27,03:45:00,3.2305,3.2305,3.2290,3.2290,16
2010-07-27,03:50:00,3.2305,3.2315,3.2285,3.2305,17
2010-07-27,03:55:00,3.2315,3.2325,3.2305,3.2305,8
2010-07-27,04:00:00,3.2305,3.2310,3.2270,3.2270,14
2010-07-27,04:05:00,3.2290,3.2295,3.2270,3.2270,6
2010-07-27,04:10:00,3.2270,3.2305,3.2270,3.2305,10
2010-07-27,04:15:00,3.2305,3.2305,3.2305,3.2305,4
2010-07-27,04:20:00,3.2315,3.2315,3.2290,3.2290,3
2010-07-27,04:25:00,3.2300,3.2300,3.2300,3.2300,2
2010-07-27,04:30:00,3.2295,3.2295,3.2290,3.2290,4
2010-07-27,04:35:00,3.2300,3.2300,3.2230,3.2230,5
2010-07-27,04:45:00,3.2280,3.2280,3.2280,3.2280,2
2010-07-27,04:50:00,3.2295,3.2295,3.2285,3.2285,4
2010-07-27,04:55:00,3.2275,3.2300,3.2275,3.2300,3
2010-07-27,05:00:00,3.2280,3.2295,3.2275,3.2285,12
2010-07-27,05:05:00,3.2275,3.2290,3.2275,3.2275,5
2010-07-27,05:10:00,3.2270,3.2275,3.2240,3.2240,5
2010-07-27,05:15:00,3.2230,3.2230,3.2230,3.2230,1
2010-07-27,06:00:00,3.2275,3.2295,3.2215,3.2215,20
2010-07-27,06:05:00,3.2220,3.2260,3.2205,3.2215,9
2010-07-27,06:10:00,3.2210,3.2245,3.2210,3.2240,22
2010-07-27,06:15:00,3.2215,3.2215,3.2215,3.2215,1
2010-07-27,06:25:00,3.2230,3.2230,3.2200,3.2200,6
2010-07-27,06:35:00,3.2195,3.2215,3.2195,3.2215,4
2010-07-27,06:40:00,3.2195,3.2205,3.2195,3.2200,7
2010-07-27,06:45:00,3.2200,3.2225,3.2200,3.2225,12
2010-07-27,06:50:00,3.2220,3.2220,3.2210,3.2210,3
2010-07-27,06:55:00,3.2210,3.2210,3.2210,3.2210,1
2010-07-27,07:00:00,3.2225,3.2225,3.2225,3.2225,1
2010-07-27,07:10:00,3.2225,3.2230,3.2225,3.2230,2
2010-07-27,07:20:00,3.2225,3.2235,3.2215,3.2230,8
2010-07-27,07:30:00,3.2205,3.2205,3.2200,3.2200,8
2010-07-27,07:50:00,3.2220,3.2220,3.2205,3.2205,3
2010-07-27,07:55:00,3.2200,3.2200,3.2200,3.2200,3
2010-07-27,08:00:00,3.2210,3.2210,3.2185,3.2185,9
2010-07-27,08:05:00,3.2185,3.2215,3.2185,3.2215,7
2010-07-27,08:10:00,3.2205,3.2205,3.2205,3.2205,1
2010-07-27,08:15:00,3.2220,3.2220,3.2200,3.2200,9
2010-07-27,08:20:00,3.2200,3.2215,3.2200,3.2215,10
2010-07-27,08:25:00,3.2230,3.2230,3.2220,3.2220,8
2010-07-27,08:30:00,3.2230,3.2230,3.2210,3.2215,19
2010-07-27,08:35:00,3.2210,3.2210,3.2200,3.2200,6
2010-07-27,08:45:00,3.2200,3.2210,3.2200,3.2210,4
2010-07-27,08:50:00,3.2210,3.2210,3.2175,3.2175,23
2010-07-27,08:55:00,3.2190,3.2190,3.2100,3.2145,98
2010-07-27,09:00:00,3.2120,3.2155,3.2100,3.2145,93
2010-07-27,09:05:00,3.2135,3.2135,3.2100,3.2110,111
2010-07-27,09:10:00,3.2130,3.2140,3.2070,3.2080,70
2010-07-27,09:15:00,3.2090,3.2100,3.2075,3.2080,31
2010-07-27,09:20:00,3.2095,3.2120,3.2095,3.2110,28
2010-07-27,09:25:00,3.2105,3.2105,3.2085,3.2085,56
2010-07-27,09:30:00,3.2095,3.2095,3.2050,3.2075,58
2010-07-27,09:35:00,3.2080,3.2085,3.2075,3.2075,8
2010-07-27,09:40:00,3.2075,3.2110,3.2065,3.2105,43
2010-07-27,09:45:00,3.2115,3.2120,3.2100,3.2120,20
2010-07-27,09:50:00,3.2120,3.2140,3.2120,3.2120,15
2010-07-27,09:55:00,3.2115,3.2115,3.2115,3.2115,2
2010-07-27,10:00:00,3.2110,3.2120,3.2100,3.2105,55
2010-07-27,10:05:00,3.2110,3.2140,3.2110,3.2140,41
2010-07-27,10:10:00,3.2130,3.2170,3.2130,3.2170,4
2010-07-27,10:15:00,3.2160,3.2160,3.2150,3.2150,7
2010-07-27,10:20:00,3.2160,3.2190,3.2160,3.2185,15
2010-07-27,10:25:00,3.2165,3.2165,3.2145,3.2145,14
2010-07-27,10:30:00,3.2150,3.2165,3.2130,3.2130,14
2010-07-27,10:35:00,3.2135,3.2160,3.2130,3.2130,24
2010-07-27,10:40:00,3.2145,3.2155,3.2140,3.2150,8
2010-07-27,10:45:00,3.2140,3.2140,3.2115,3.2130,26
2010-07-27,10:50:00,3.2115,3.2145,3.2105,3.2130,72
2010-07-27,10:55:00,3.2130,3.2145,3.2115,3.2140,9
2010-07-27,11:00:00,3.2125,3.2130,3.2125,3.2130,3
2010-07-27,11:05:00,3.2120,3.2120,3.2085,3.2105,71
2010-07-27,11:10:00,3.2100,3.2120,3.2085,3.2120,30
2010-07-27,11:15:00,3.2105,3.2105,3.2100,3.2105,25
2010-07-27,11:20:00,3.2100,3.2130,3.2100,3.2125,16
2010-07-27,11:25:00,3.2125,3.2125,3.2120,3.2120,2
2010-07-27,11:30:00,3.2110,3.2140,3.2110,3.2140,3
2010-07-27,11:35:00,3.2145,3.2150,3.2145,3.2150,10
2010-07-27,11:40:00,3.2150,3.2150,3.2150,3.2150,4
2010-07-27,11:45:00,3.2165,3.2165,3.2140,3.2145,5
2010-07-27,11:50:00,3.2150,3.2175,3.2150,3.2175,14
2010-07-27,11:55:00,3.2175,3.2175,3.2150,3.2150,8
2010-07-27,12:00:00,3.2140,3.2145,3.2135,3.2135,8
2010-07-27,12:05:00,3.2150,3.2150,3.2150,3.2150,1
2010-07-27,12:10:00,3.2145,3.2145,3.2140,3.2145,8
2010-07-27,12:15:00,3.2145,3.2145,3.2145,3.2145,10
2010-07-27,12:20:00,3.2130,3.2145,3.2130,3.2145,2
2010-07-27,12:25:00,3.2145,3.2145,3.2145,3.2145,3
2010-07-27,12:30:00,3.2150,3.2180,3.2150,3.2180,93
2010-07-27,12:35:00,3.2180,3.2180,3.2150,3.2180,57
2010-07-27,12:40:00,3.2185,3.2190,3.2180,3.2190,61
2010-07-27,12:45:00,3.2185,3.2200,3.2185,3.2185,46
2010-07-27,12:50:00,3.2185,3.2215,3.2180,3.2205,37
2010-07-27,12:55:00,3.2210,3.2230,3.2210,3.2225,61
2010-07-27,13:00:00,3.2225,3.2225,3.2200,3.2200,18
2010-07-27,13:05:00,3.2215,3.2225,3.2210,3.2210,9
2010-07-27,13:10:00,3.2215,3.2250,3.2215,3.2230,68
2010-07-27,13:15:00,3.2230,3.2230,3.2220,3.2220,6
2010-07-27,13:20:00,3.2215,3.2215,3.2165,3.2180,36
2010-07-27,13:25:00,3.2185,3.2185,3.2170,3.2185,22
2010-07-27,13:30:00,3.2180,3.2185,3.2155,3.2185,86
2010-07-27,13:35:00,3.2170,3.2175,3.2160,3.2165,35
2010-07-27,13:40:00,3.2165,3.2165,3.2145,3.2155,34
2010-07-27,13:45:00,3.2150,3.2175,3.2140,3.2175,36
2010-07-27,13:50:00,3.2175,3.2190,3.2170,3.2175,57
2010-07-27,13:55:00,3.2180,3.2180,3.2150,3.2150,71
2010-07-27,14:00:00,3.2165,3.2180,3.2155,3.2160,24
2010-07-27,14:05:00,3.2160,3.2175,3.2150,3.2160,34
2010-07-27,14:10:00,3.2175,3.2180,3.2130,3.2135,74
2010-07-27,14:15:00,3.2135,3.2165,3.2130,3.2160,57
2010-07-27,14:20:00,3.2160,3.2170,3.2145,3.2170,47
2010-07-27,14:25:00,3.2175,3.2205,3.2175,3.2200,51
2010-07-27,14:30:00,3.2205,3.2230,3.2195,3.2215,54
2010-07-27,14:35:00,3.2205,3.2205,3.2170,3.2180,47
2010-07-27,14:40:00,3.2180,3.2180,3.2115,3.2125,114
2010-07-27,14:45:00,3.2120,3.2125,3.2100,3.2110,203
2010-07-27,14:50:00,3.2110,3.2110,3.2080,3.2090,107
2010-07-27,14:55:00,3.2085,3.2110,3.2080,3.2085,44
2010-07-27,15:00:00,3.2080,3.2130,3.2080,3.2105,57
2010-07-27,15:05:00,3.2110,3.2170,3.2110,3.2135,116
2010-07-27,15:10:00,3.2125,3.2155,3.2120,3.2130,29
2010-07-27,15:15:00,3.2130,3.2130,3.2075,3.2075,95
2010-07-27,15:20:00,3.2080,3.2105,3.2055,3.2055,81
2010-07-27,15:25:00,3.2060,3.2100,3.2050,3.2090,74
2010-07-27,15:30:00,3.2090,3.2110,3.2075,3.2080,94
2010-07-27,15:35:00,3.2080,3.2080,3.2020,3.2060,195
2010-07-27,15:40:00,3.2055,3.2075,3.2050,3.2055,95
2010-07-27,15:45:00,3.2050,3.2070,3.2045,3.2045,47
2010-07-27,15:50:00,3.2050,3.2065,3.2040,3.2040,43
2010-07-27,15:55:00,3.2045,3.2080,3.2025,3.2070,63
2010-07-27,16:00:00,3.2075,3.2155,3.2075,3.2145,104
2010-07-27,16:05:00,3.2145,3.2155,3.2120,3.2155,73
2010-07-27,16:10:00,3.2145,3.2195,3.2145,3.2160,150
2010-07-27,16:15:00,3.2170,3.2170,3.2075,3.2075,111
2010-07-27,16:20:00,3.2090,3.2145,3.2090,3.2135,82
2010-07-27,16:25:00,3.2125,3.2150,3.2100,3.2120,130
2010-07-27,16:30:00,3.2125,3.2145,3.2115,3.2125,58
2010-07-27,16:35:00,3.2150,3.2155,3.2140,3.2145,12
2010-07-27,16:40:00,3.2150,3.2190,3.2120,3.2185,81
2010-07-27,16:45:00,3.2170,3.2220,3.2170,3.2200,87
2010-07-27,16:50:00,3.2195,3.2200,3.2140,3.2140,138
2010-07-27,16:55:00,3.2130,3.2155,3.2115,3.2145,47
2010-07-27,17:00:00,3.2130,3.2130,3.2080,3.2085,112
2010-07-27,17:05:00,3.2080,3.2130,3.2075,3.2085,49
2010-07-27,17:10:00,3.2090,3.2095,3.2070,3.2085,75
2010-07-27,17:15:00,3.2085,3.2085,3.2050,3.2075,76
2010-07-27,17:20:00,3.2080,3.2090,3.2055,3.2080,63
2010-07-27,17:25:00,3.2085,3.2095,3.2055,3.2055,48
2010-07-27,17:30:00,3.2050,3.2075,3.2050,3.2060,30
2010-07-27,17:35:00,3.2075,3.2090,3.2070,3.2090,22
2010-07-27,17:40:00,3.2090,3.2095,3.2090,3.2090,6
2010-07-27,17:45:00,3.2095,3.2110,3.2090,3.2105,31
2010-07-27,17:50:00,3.2105,3.2150,3.2100,3.2135,52
2010-07-27,17:55:00,3.2140,3.2140,3.2115,3.2125,56
2010-07-27,18:00:00,3.2120,3.2160,3.2120,3.2160,66
2010-07-27,18:05:00,3.2160,3.2200,3.2160,3.2200,131
2010-07-27,18:10:00,3.2200,3.2235,3.2200,3.2225,120
2010-07-27,18:15:00,3.2215,3.2220,3.2180,3.2210,100
2010-07-27,18:20:00,3.2215,3.2235,3.2205,3.2215,36
2010-07-27,18:25:00,3.2220,3.2235,3.2200,3.2220,81
2010-07-27,18:30:00,3.2210,3.2220,3.2210,3.2220,38
2010-07-27,18:35:00,3.2215,3.2265,3.2205,3.2235,139
2010-07-27,18:40:00,3.2230,3.2290,3.2225,3.2290,151
2010-07-27,18:45:00,3.2290,3.2305,3.2270,3.2275,121
2010-07-27,18:50:00,3.2270,3.2300,3.2270,3.2300,58
2010-07-27,18:55:00,3.2290,3.2290,3.2275,3.2280,22
2010-07-27,19:00:00,3.2275,3.2295,3.2270,3.2295,13
2010-07-27,19:05:00,3.2295,3.2365,3.2295,3.2330,148
2010-07-27,19:10:00,3.2330,3.2340,3.2300,3.2310,96
2010-07-27,19:15:00,3.2325,3.2350,3.2325,3.2340,52
2010-07-27,19:20:00,3.2335,3.2340,3.2305,3.2320,56
2010-07-27,19:25:00,3.2325,3.2345,3.2275,3.2285,72
2010-07-27,19:30:00,3.2295,3.2300,3.2225,3.2265,140
2010-07-27,19:35:00,3.2260,3.2275,3.2205,3.2225,85
2010-07-27,19:40:00,3.2220,3.2280,3.2220,3.2260,94
2010-07-27,19:45:00,3.2255,3.2255,3.2175,3.2190,145
2010-07-27,19:50:00,3.2190,3.2220,3.2175,3.2210,149
2010-07-27,19:55:00,3.2220,3.2255,3.2220,3.2250,107
2010-07-27,20:00:00,3.2250,3.2290,3.2235,3.2275,65
2010-07-27,20:05:00,3.2275,3.2275,3.2190,3.2230,193
2010-07-27,20:10:00,3.2245,3.2265,3.2205,3.2215,172
2010-07-27,20:15:00,3.2220,3.2255,3.2195,3.2245,317
2010-07-27,20:20:00,3.2230,3.2230,3.2160,3.2220,243
2010-07-27,20:25:00,3.2220,3.2250,3.2215,3.2245,92
2010-07-27,20:30:00,3.2255,3.2280,3.2235,3.2280,128
2010-07-27,20:35:00,3.2280,3.2310,3.2270,3.2290,252
2010-07-27,20:40:00,3.2300,3.2300,3.2280,3.2285,77
2010-07-27,20:45:00,3.2290,3.2340,3.2290,3.2320,133
2010-07-27,20:50:00,3.2320,3.2330,3.2250,3.2255,260
2010-07-27,20:55:00,3.2255,3.2275,3.2220,3.2270,125
2010-07-27,21:00:00,3.2275,3.2330,3.2255,3.2300,280
2010-07-27,21:05:00,3.2310,3.2350,3.2295,3.2310,407
2010-07-27,21:10:00,3.2310,3.2340,3.2240,3.2260,345
2010-07-27,21:15:00,3.2265,3.2280,3.2170,3.2210,498
2010-07-27,21:20:00,3.2210,3.2245,3.2175,3.2230,219
2010-07-27,21:25:00,3.2225,3.2250,3.2215,3.2230,148
2010-07-27,21:30:00,3.2240,3.2245,3.2160,3.2170,372
2010-07-27,21:35:00,3.2170,3.2205,3.2155,3.2200,432
2010-07-27,21:40:00,3.2190,3.2200,3.2115,3.2160,547
2010-07-27,21:45:00,3.2170,3.2170,3.2100,3.2120,424
2010-07-27,21:50:00,3.2115,3.2125,3.2050,3.2095,508
2010-07-27,21:55:00,3.2095,3.2110,3.2070,3.2110,237
2010-07-27,22:00:00,3.2110,3.2170,3.2055,3.2055,518
2010-07-27,22:05:00,3.2055,3.2055,3.1975,3.1975,1156
2010-07-27,22:10:00,3.1975,3.1980,3.1850,3.1860,1267
2010-07-27,22:15:00,3.1860,3.1905,3.1830,3.1900,843
2010-07-27,22:20:00,3.1890,3.1940,3.1865,3.1915,479
2010-07-27,22:25:00,3.1910,3.1910,3.1835,3.1875,575
2010-07-27,22:30:00,3.1890,3.1940,3.1870,3.1890,354
2010-07-27,22:35:00,3.1890,3.1920,3.1860,3.1870,288
2010-07-27,22:40:00,3.1865,3.1870,3.1810,3.1810,537
2010-07-27,22:45:00,3.1805,3.1895,3.1805,3.1895,239
2010-07-27,22:50:00,3.1900,3.1960,3.1890,3.1925,386
2010-07-27,22:55:00,3.1930,3.1940,3.1870,3.1910,282
2010-07-27,23:00:00,3.1910,3.1915,3.1815,3.1845,350
2010-07-27,23:05:00,3.1840,3.1845,3.1780,3.1810,506
2010-07-27,23:10:00,3.1805,3.1810,3.1760,3.1785,631
2010-07-27,23:15:00,3.1790,3.1865,3.1775,3.1830,499
2010-07-27,23:20:00,3.1820,3.1865,3.1815,3.1850,267
2010-07-27,23:25:00,3.1845,3.1880,3.1835,3.1860,286
2010-07-27,23:30:00,3.1865,3.1905,3.1860,3.1895,123
2010-07-27,23:35:00,3.1900,3.1945,3.1885,3.1940,226
2010-07-27,23:40:00,3.1940,3.1955,3.1910,3.1915,127
2010-07-27,23:45:00,3.1915,3.1935,3.1865,3.1865,164
2010-07-27,23:50:00,3.1875,3.1915,3.1830,3.1915,223
2010-07-27,23:55:00,3.1915,3.1935,3.1900,3.1935,114
2010-07-28,00:00:00,3.1935,3.1945,3.1915,3.1915,105
2010-07-28,00:05:00,3.1915,3.1945,3.1880,3.1925,83
2010-07-28,00:10:00,3.1920,3.2010,3.1915,3.1985,319
2010-07-28,00:15:00,3.1985,3.2040,3.1980,3.2040,207
2010-07-28,00:20:00,3.2040,3.2045,3.2020,3.2035,207
2010-07-28,00:25:00,3.2030,3.2120,3.2030,3.2100,357
2010-07-28,00:30:00,3.2100,3.2105,3.2055,3.2060,202
2010-07-28,00:35:00,3.2065,3.2070,3.2050,3.2065,62
2010-07-28,00:40:00,3.2065,3.2100,3.2065,3.2080,130
2010-07-28,00:45:00,3.2075,3.2095,3.2070,3.2075,113
2010-07-28,00:50:00,3.2075,3.2090,3.2070,3.2080,185
2010-07-28,00:55:00,3.2080,3.2085,3.2025,3.2070,533
2010-07-28,01:00:00,3.2075,3.2090,3.2065,3.2080,213
2010-07-28,01:05:00,3.2080,3.2090,3.2055,3.2055,163
2010-07-28,01:10:00,3.2055,3.2065,3.2040,3.2045,111
2010-07-28,01:15:00,3.2040,3.2055,3.2025,3.2050,121
2010-07-28,01:20:00,3.2055,3.2075,3.2045,3.2070,233
2010-07-28,01:25:00,3.2065,3.2065,3.1990,3.1995,201
2010-07-28,01:30:00,3.1995,3.2050,3.1995,3.2035,142
2010-07-28,01:35:00,3.2030,3.2080,3.2030,3.2065,95
2010-07-28,01:40:00,3.2065,3.2085,3.2050,3.2075,70
2010-07-28,01:45:00,3.2070,3.2105,3.2070,3.2105,83
2010-07-28,01:50:00,3.2110,3.2120,3.2080,3.2080,76
2010-07-28,01:55:00,3.2085,3.2110,3.2075,3.2090,83
2010-07-28,02:00:00,3.2090,3.2140,3.2080,3.2095,34
2010-07-28,02:05:00,3.2110,3.2130,3.2100,3.2125,22
2010-07-28,02:10:00,3.2105,3.2105,3.2085,3.2085,16
2010-07-28,02:15:00,3.2100,3.2135,3.2075,3.2135,30
2010-07-28,02:20:00,3.2115,3.2115,3.2085,3.2085,13
2010-07-28,02:25:00,3.2080,3.2090,3.2075,3.2090,29
2010-07-28,02:30:00,3.2095,3.2095,3.2070,3.2070,11
2010-07-28,02:35:00,3.2085,3.2090,3.2085,3.2090,4
2010-07-28,02:40:00,3.2090,3.2100,3.2070,3.2075,19
2010-07-28,02:45:00,3.2090,3.2090,3.2060,3.2075,10
2010-07-28,02:50:00,3.2060,3.2065,3.2050,3.2065,27
2010-07-28,02:55:00,3.2060,3.2080,3.2050,3.2060,12
2010-07-28,03:00:00,3.2050,3.2070,3.2025,3.2060,34
2010-07-28,03:05:00,3.2080,3.2080,3.2075,3.2075,4
2010-07-28,03:10:00,3.2070,3.2070,3.2045,3.2045,6
2010-07-28,03:15:00,3.2040,3.2070,3.2040,3.2060,31
2010-07-28,03:20:00,3.2080,3.2080,3.2065,3.2065,4
2010-07-28,03:25:00,3.2065,3.2065,3.2065,3.2065,6
2010-07-28,03:30:00,3.2075,3.2075,3.2050,3.2050,14
2010-07-28,03:35:00,3.2050,3.2050,3.2015,3.2020,38
2010-07-28,03:40:00,3.2015,3.2020,3.1995,3.1995,35
2010-07-28,03:45:00,3.1995,3.2020,3.1995,3.2005,35
2010-07-28,03:50:00,3.2010,3.2010,3.2000,3.2005,13
2010-07-28,03:55:00,3.2005,3.2005,3.1995,3.2000,7
2010-07-28,04:00:00,3.2010,3.2025,3.2010,3.2015,10
2010-07-28,04:05:00,3.2015,3.2015,3.2015,3.2015,1
2010-07-28,04:10:00,3.2025,3.2045,3.2020,3.2035,16
2010-07-28,04:15:00,3.2025,3.2040,3.2000,3.2040,17
2010-07-28,04:20:00,3.2025,3.2040,3.2020,3.2020,10
2010-07-28,04:30:00,3.2015,3.2015,3.2015,3.2015,1
2010-07-28,04:35:00,3.2065,3.2065,3.2030,3.2035,3
2010-07-28,04:40:00,3.2030,3.2040,3.2030,3.2035,7
2010-07-28,04:45:00,3.2035,3.2035,3.2035,3.2035,18
2010-07-28,04:50:00,3.2035,3.2035,3.1990,3.2005,23
2010-07-28,04:55:00,3.2015,3.2015,3.1980,3.2010,21
2010-07-28,05:00:00,3.2000,3.2000,3.2000,3.2000,7
2010-07-28,05:05:00,3.1990,3.1990,3.1960,3.1970,11
2010-07-28,05:10:00,3.1985,3.1985,3.1955,3.1980,15
2010-07-28,05:15:00,3.2065,3.2065,3.2065,3.2065,1
2010-07-28,06:00:00,3.1980,3.1995,3.1965,3.1995,9
2010-07-28,06:05:00,3.1975,3.1975,3.1975,3.1975,1
2010-07-28,06:10:00,3.1960,3.1960,3.1955,3.1955,5
2010-07-28,06:15:00,3.1950,3.1955,3.1950,3.1955,2
2010-07-28,06:20:00,3.1970,3.1970,3.1970,3.1970,2
2010-07-28,06:25:00,3.1950,3.1965,3.1950,3.1965,7
2010-07-28,06:30:00,3.1950,3.1955,3.1950,3.1955,4
2010-07-28,06:35:00,3.1960,3.1960,3.1960,3.1960,1
2010-07-28,06:45:00,3.1960,3.1960,3.1945,3.1950,10
2010-07-28,06:50:00,3.1945,3.1945,3.1945,3.1945,4
2010-07-28,06:55:00,3.1950,3.1950,3.1950,3.1950,1
2010-07-28,07:00:00,3.1945,3.1945,3.1935,3.1935,6
2010-07-28,07:05:00,3.1955,3.1955,3.1935,3.1935,4
2010-07-28,07:10:00,3.1935,3.1935,3.1935,3.1935,1
2010-07-28,07:20:00,3.1950,3.1960,3.1950,3.1955,8
2010-07-28,07:25:00,3.1955,3.1960,3.1955,3.1955,21
2010-07-28,07:30:00,3.1955,3.1955,3.1940,3.1945,8
2010-07-28,07:35:00,3.1935,3.1935,3.1935,3.1935,1
2010-07-28,07:40:00,3.1930,3.1930,3.1930,3.1930,1
2010-07-28,07:45:00,3.1935,3.1935,3.1935,3.1935,1
2010-07-28,07:50:00,3.1930,3.1930,3.1930,3.1930,2
2010-07-28,08:00:00,3.1950,3.1950,3.1935,3.1950,5
2010-07-28,08:05:00,3.1950,3.1955,3.1950,3.1955,9
2010-07-28,08:10:00,3.1950,3.1955,3.1950,3.1950,8
2010-07-28,08:15:00,3.1955,3.1955,3.1950,3.1955,11
2010-07-28,08:20:00,3.1945,3.1950,3.1940,3.1950,6
2010-07-28,08:25:00,3.1955,3.1955,3.1930,3.1930,12
2010-07-28,08:30:00,3.1925,3.1925,3.1915,3.1920,57
2010-07-28,08:35:00,3.1930,3.1940,3.1910,3.1910,11
2010-07-28,08:40:00,3.1910,3.1910,3.1890,3.1895,29
2010-07-28,08:45:00,3.1895,3.1900,3.1895,3.1895,8
2010-07-28,08:50:00,3.1895,3.1905,3.1895,3.1900,11
2010-07-28,08:55:00,3.1905,3.1915,3.1865,3.1865,75
2010-07-28,09:00:00,3.1865,3.1895,3.1860,3.1895,60
2010-07-28,09:05:00,3.1900,3.1940,3.1895,3.1940,45
2010-07-28,09:10:00,3.1950,3.2000,3.1925,3.1925,42
2010-07-28,09:15:00,3.1915,3.1960,3.1905,3.1960,9
2010-07-28,09:20:00,3.1930,3.1955,3.1920,3.1955,13
2010-07-28,09:25:00,3.1965,3.1985,3.1950,3.1950,64
2010-07-28,09:30:00,3.1930,3.1940,3.1900,3.1925,90
2010-07-28,09:35:00,3.1910,3.1925,3.1885,3.1920,29
2010-07-28,09:40:00,3.1905,3.1905,3.1900,3.1900,6
2010-07-28,09:45:00,3.1900,3.1910,3.1895,3.1910,13
2010-07-28,09:50:00,3.1915,3.1915,3.1890,3.1895,13
2010-07-28,09:55:00,3.1905,3.1940,3.1900,3.1940,15
2010-07-28,10:00:00,3.1940,3.1940,3.1915,3.1920,12
2010-07-28,10:05:00,3.1925,3.1960,3.1925,3.1935,12
2010-07-28,10:10:00,3.1960,3.1975,3.1950,3.1975,10
2010-07-28,10:15:00,3.1975,3.2035,3.1975,3.2015,108
2010-07-28,10:20:00,3.2030,3.2035,3.2015,3.2035,5
2010-07-28,10:25:00,3.2040,3.2045,3.2040,3.2040,12
2010-07-28,10:30:00,3.2030,3.2045,3.2010,3.2010,28
2010-07-28,10:35:00,3.2015,3.2015,3.1955,3.1955,15
2010-07-28,10:40:00,3.1975,3.2025,3.1960,3.2025,32
2010-07-28,10:45:00,3.2020,3.2060,3.2020,3.2060,47
2010-07-28,10:50:00,3.2060,3.2090,3.2055,3.2075,60
2010-07-28,10:55:00,3.2070,3.2130,3.2060,3.2120,34
2010-07-28,11:00:00,3.2120,3.2200,3.2115,3.2165,102
2010-07-28,11:05:00,3.2180,3.2190,3.2150,3.2150,22
2010-07-28,11:10:00,3.2150,3.2155,3.2145,3.2150,13
2010-07-28,11:15:00,3.2160,3.2160,3.2125,3.2125,24
2010-07-28,11:20:00,3.2140,3.2155,3.2140,3.2150,21
2010-07-28,11:25:00,3.2160,3.2185,3.2145,3.2185,32
2010-07-28,11:30:00,3.2185,3.2185,3.2150,3.2150,17
2010-07-28,11:35:00,3.2140,3.2165,3.2140,3.2160,5
2010-07-28,11:40:00,3.2165,3.2170,3.2160,3.2160,4
2010-07-28,11:50:00,3.2155,3.2155,3.2155,3.2155,1
2010-07-28,11:55:00,3.2155,3.2155,3.2140,3.2140,2
2010-07-28,12:00:00,3.2160,3.2160,3.2135,3.2135,7
2010-07-28,12:05:00,3.2140,3.2140,3.2140,3.2140,1
2010-07-28,12:10:00,3.2140,3.2140,3.2140,3.2140,4
2010-07-28,12:20:00,3.2140,3.2140,3.2140,3.2140,1
2010-07-28,12:25:00,3.2150,3.2160,3.2150,3.2160,6
2010-07-28,12:30:00,3.2160,3.2185,3.2150,3.2150,51
2010-07-28,12:35:00,3.2155,3.2160,3.2150,3.2155,14
2010-07-28,12:40:00,3.2155,3.2155,3.2140,3.2140,17
2010-07-28,12:45:00,3.2140,3.2150,3.2140,3.2150,6
2010-07-28,12:50:00,3.2140,3.2140,3.2130,3.2130,12
2010-07-28,12:55:00,3.2130,3.2140,3.2130,3.2140,13
2010-07-28,13:00:00,3.2150,3.2150,3.2140,3.2140,8
2010-07-28,13:05:00,3.2150,3.2160,3.2140,3.2160,17
2010-07-28,13:10:00,3.2170,3.2210,3.2170,3.2205,56
2010-07-28,13:15:00,3.2195,3.2245,3.2195,3.2240,54
2010-07-28,13:20:00,3.2235,3.2255,3.2220,3.2245,45
2010-07-28,13:25:00,3.2250,3.2280,3.2250,3.2260,77
2010-07-28,13:30:00,3.2265,3.2320,3.2265,3.2315,163
2010-07-28,13:35:00,3.2305,3.2315,3.2280,3.2295,57
2010-07-28,13:40:00,3.2290,3.2335,3.2290,3.2330,45
2010-07-28,13:45:00,3.2330,3.2330,3.2295,3.2305,38
2010-07-28,13:50:00,3.2305,3.2335,3.2300,3.2310,52
2010-07-28,13:55:00,3.2300,3.2315,3.2285,3.2315,23
2010-07-28,14:00:00,3.2305,3.2315,3.2285,3.2290,62
2010-07-28,14:05:00,3.2285,3.2305,3.2280,3.2290,56
2010-07-28,14:10:00,3.2295,3.2300,3.2280,3.2300,61
2010-07-28,14:15:00,3.2300,3.2310,3.2290,3.2300,116
2010-07-28,14:20:00,3.2300,3.2350,3.2290,3.2335,112
2010-07-28,14:25:00,3.2330,3.2335,3.2325,3.2330,49
2010-07-28,14:30:00,3.2330,3.2350,3.2305,3.2325,114
2010-07-28,14:35:00,3.2325,3.2380,3.2325,3.2375,187
2010-07-28,14:40:00,3.2380,3.2445,3.2360,3.2430,204
2010-07-28,14:45:00,3.2425,3.2445,3.2415,3.2435,45
2010-07-28,14:50:00,3.2440,3.2455,3.2420,3.2445,123
2010-07-28,14:55:00,3.2450,3.2480,3.2425,3.2435,132
2010-07-28,15:00:00,3.2445,3.2455,3.2425,3.2450,122
2010-07-28,15:05:00,3.2450,3.2470,3.2430,3.2470,80
2010-07-28,15:10:00,3.2470,3.2520,3.2450,3.2470,195
2010-07-28,15:15:00,3.2460,3.2480,3.2395,3.2445,205
2010-07-28,15:20:00,3.2450,3.2475,3.2445,3.2450,45
2010-07-28,15:25:00,3.2440,3.2440,3.2395,3.2395,29
2010-07-28,15:30:00,3.2400,3.2410,3.2365,3.2380,47
2010-07-28,15:35:00,3.2385,3.2405,3.2385,3.2395,61
2010-07-28,15:40:00,3.2405,3.2440,3.2405,3.2440,42
2010-07-28,15:45:00,3.2420,3.2420,3.2400,3.2415,34
2010-07-28,15:50:00,3.2420,3.2420,3.2390,3.2390,37
2010-07-28,15:55:00,3.2395,3.2395,3.2375,3.2380,40
2010-07-28,16:00:00,3.2370,3.2425,3.2355,3.2415,100
2010-07-28,16:05:00,3.2425,3.2455,3.2425,3.2440,110
2010-07-28,16:10:00,3.2440,3.2440,3.2385,3.2385,96
2010-07-28,16:15:00,3.2390,3.2390,3.2345,3.2350,45
2010-07-28,16:20:00,3.2355,3.2490,3.2355,3.2485,168
2010-07-28,16:25:00,3.2490,3.2500,3.2465,3.2470,170
2010-07-28,16:30:00,3.2460,3.2535,3.2460,3.2505,186
2010-07-28,16:35:00,3.2510,3.2550,3.2510,3.2530,115
2010-07-28,16:40:00,3.2520,3.2525,3.2475,3.2475,78
2010-07-28,16:45:00,3.2480,3.2490,3.2460,3.2470,19
2010-07-28,16:50:00,3.2470,3.2500,3.2470,3.2490,33
2010-07-28,16:55:00,3.2490,3.2495,3.2470,3.2470,67
2010-07-28,17:00:00,3.2480,3.2545,3.2475,3.2545,152
2010-07-28,17:05:00,3.2545,3.2550,3.2535,3.2540,72
2010-07-28,17:10:00,3.2545,3.2570,3.2540,3.2560,124
2010-07-28,17:15:00,3.2565,3.2570,3.2540,3.2565,217
2010-07-28,17:20:00,3.2560,3.2580,3.2545,3.2575,101
2010-07-28,17:25:00,3.2575,3.2580,3.2520,3.2540,141
2010-07-28,17:30:00,3.2535,3.2595,3.2535,3.2555,248
2010-07-28,17:35:00,3.2545,3.2545,3.2505,3.2510,69
2010-07-28,17:40:00,3.2505,3.2505,3.2475,3.2490,76
2010-07-28,17:45:00,3.2500,3.2500,3.2450,3.2450,144
2010-07-28,17:50:00,3.2455,3.2455,3.2420,3.2420,55
2010-07-28,17:55:00,3.2430,3.2455,3.2410,3.2430,58
2010-07-28,18:00:00,3.2425,3.2430,3.2385,3.2390,137
2010-07-28,18:05:00,3.2385,3.2420,3.2385,3.2420,77
2010-07-28,18:10:00,3.2425,3.2470,3.2420,3.2430,70
2010-07-28,18:15:00,3.2430,3.2430,3.2380,3.2385,76
2010-07-28,18:20:00,3.2375,3.2405,3.2365,3.2390,78
2010-07-28,18:25:00,3.2390,3.2415,3.2385,3.2390,37
2010-07-28,18:30:00,3.2390,3.2415,3.2375,3.2415,45
2010-07-28,18:35:00,3.2410,3.2425,3.2395,3.2395,35
2010-07-28,18:40:00,3.2400,3.2435,3.2395,3.2430,31
2010-07-28,18:45:00,3.2430,3.2475,3.2430,3.2455,97
2010-07-28,18:50:00,3.2460,3.2470,3.2445,3.2445,77
2010-07-28,18:55:00,3.2445,3.2455,3.2435,3.2450,40
2010-07-28,19:00:00,3.2450,3.2455,3.2440,3.2440,30
2010-07-28,19:05:00,3.2425,3.2435,3.2420,3.2425,20
2010-07-28,19:10:00,3.2410,3.2430,3.2380,3.2380,54
2010-07-28,19:15:00,3.2390,3.2420,3.2385,3.2415,53
2010-07-28,19:20:00,3.2420,3.2445,3.2410,3.2430,52
2010-07-28,19:25:00,3.2430,3.2450,3.2405,3.2440,72
2010-07-28,19:30:00,3.2430,3.2450,3.2350,3.2355,59
2010-07-28,19:35:00,3.2355,3.2395,3.2355,3.2370,125
2010-07-28,19:40:00,3.2370,3.2405,3.2365,3.2400,84
2010-07-28,19:45:00,3.2400,3.2435,3.2400,3.2420,37
2010-07-28,19:50:00,3.2410,3.2475,3.2410,3.2465,115
2010-07-28,19:55:00,3.2465,3.2500,3.2465,3.2465,166
2010-07-28,20:00:00,3.2470,3.2505,3.2470,3.2505,119
2010-07-28,20:05:00,3.2505,3.2505,3.2420,3.2440,122
2010-07-28,20:10:00,3.2435,3.2460,3.2415,3.2435,365
2010-07-28,20:15:00,3.2440,3.2460,3.2430,3.2445,128
2010-07-28,20:20:00,3.2435,3.2465,3.2430,3.2455,173
2010-07-28,20:25:00,3.2460,3.2480,3.2460,3.2470,190
2010-07-28,20:30:00,3.2455,3.2465,3.2325,3.2385,755
2010-07-28,20:35:00,3.2380,3.2405,3.2350,3.2405,201
2010-07-28,20:40:00,3.2410,3.2425,3.2365,3.2370,257
2010-07-28,20:45:00,3.2365,3.2365,3.2280,3.2310,499
2010-07-28,20:50:00,3.2310,3.2325,3.2290,3.2315,274
2010-07-28,20:55:00,3.2315,3.2385,3.2305,3.2350,221
2010-07-28,21:00:00,3.2350,3.2360,3.2325,3.2350,127
2010-07-28,21:05:00,3.2345,3.2400,3.2330,3.2390,180
2010-07-28,21:10:00,3.2390,3.2420,3.2360,3.2370,239
2010-07-28,21:15:00,3.2365,3.2405,3.2350,3.2375,464
2010-07-28,21:20:00,3.2380,3.2425,3.2380,3.2410,580
2010-07-28,21:25:00,3.2410,3.2440,3.2380,3.2425,284
2010-07-28,21:30:00,3.2430,3.2485,3.2425,3.2475,479
2010-07-28,21:35:00,3.2470,3.2580,3.2470,3.2520,953
2010-07-28,21:40:00,3.2525,3.2545,3.2500,3.2530,491
2010-07-28,21:45:00,3.2530,3.2645,3.2495,3.2600,1067
2010-07-28,21:50:00,3.2595,3.2610,3.2500,3.2500,475
2010-07-28,21:55:00,3.2495,3.2590,3.2490,3.2565,263
2010-07-28,22:00:00,3.2555,3.2575,3.2510,3.2540,247
2010-07-28,22:05:00,3.2545,3.2585,3.2510,3.2560,317
2010-07-28,22:10:00,3.2555,3.2555,3.2470,3.2495,365
2010-07-28,22:15:00,3.2490,3.2520,3.2470,3.2505,99
2010-07-28,22:20:00,3.2505,3.2505,3.2465,3.2475,182
2010-07-28,22:25:00,3.2480,3.2560,3.2475,3.2560,215
2010-07-28,22:30:00,3.2545,3.2545,3.2445,3.2535,360
2010-07-28,22:35:00,3.2535,3.2585,3.2520,3.2555,244
2010-07-28,22:40:00,3.2550,3.2620,3.2550,3.2590,436
2010-07-28,22:45:00,3.2595,3.2605,3.2525,3.2530,389
2010-07-28,22:50:00,3.2525,3.2530,3.2470,3.2515,231
2010-07-28,22:55:00,3.2520,3.2585,3.2520,3.2530,356
2010-07-28,23:00:00,3.2530,3.2530,3.2490,3.2495,106
2010-07-28,23:05:00,3.2490,3.2510,3.2435,3.2450,265
2010-07-28,23:10:00,3.2445,3.2460,3.2405,3.2460,349
2010-07-28,23:15:00,3.2460,3.2475,3.2405,3.2425,173
2010-07-28,23:20:00,3.2420,3.2480,3.2405,3.2480,165
2010-07-28,23:25:00,3.2480,3.2545,3.2480,3.2490,281
2010-07-28,23:30:00,3.2485,3.2500,3.2480,3.2490,95
2010-07-28,23:35:00,3.2495,3.2550,3.2485,3.2510,219
2010-07-28,23:40:00,3.2515,3.2520,3.2475,3.2480,111
2010-07-28,23:45:00,3.2485,3.2535,3.2475,3.2485,181
2010-07-28,23:50:00,3.2475,3.2520,3.2460,3.2475,216
2010-07-28,23:55:00,3.2470,3.2480,3.2420,3.2420,289
2010-07-29,00:00:00,3.2420,3.2440,3.2380,3.2395,244
2010-07-29,00:05:00,3.2395,3.2395,3.2370,3.2370,196
2010-07-29,00:10:00,3.2370,3.2400,3.2360,3.2370,166
2010-07-29,00:15:00,3.2370,3.2390,3.2355,3.2385,103
2010-07-29,00:20:00,3.2385,3.2400,3.2380,3.2390,40
2010-07-29,00:25:00,3.2385,3.2420,3.2385,3.2400,137
2010-07-29,00:30:00,3.2390,3.2430,3.2380,3.2415,124
2010-07-29,00:35:00,3.2410,3.2430,3.2410,3.2430,81
2010-07-29,00:40:00,3.2435,3.2480,3.2430,3.2465,232
2010-07-29,00:45:00,3.2465,3.2485,3.2455,3.2465,167
2010-07-29,00:50:00,3.2465,3.2485,3.2450,3.2485,294
2010-07-29,00:55:00,3.2490,3.2500,3.2405,3.2460,1116
2010-07-29,01:00:00,3.2460,3.2490,3.2455,3.2470,155
2010-07-29,01:05:00,3.2470,3.2485,3.2430,3.2485,157
2010-07-29,01:10:00,3.2480,3.2485,3.2440,3.2475,91
2010-07-29,01:15:00,3.2470,3.2470,3.2450,3.2450,45
2010-07-29,01:20:00,3.2455,3.2460,3.2440,3.2450,139
2010-07-29,01:25:00,3.2455,3.2470,3.2440,3.2465,69
2010-07-29,01:30:00,3.2465,3.2480,3.2445,3.2470,48
2010-07-29,01:35:00,3.2470,3.2485,3.2455,3.2455,44
2010-07-29,01:40:00,3.2450,3.2470,3.2450,3.2465,60
2010-07-29,01:45:00,3.2460,3.2480,3.2455,3.2480,117
2010-07-29,01:50:00,3.2475,3.2525,3.2470,3.2510,128
2010-07-29,01:55:00,3.2505,3.2515,3.2470,3.2480,82
2010-07-29,02:00:00,3.2480,3.2480,3.2455,3.2470,33
2010-07-29,02:05:00,3.2475,3.2500,3.2470,3.2500,58
2010-07-29,02:10:00,3.2490,3.2500,3.2490,3.2495,33
2010-07-29,02:15:00,3.2490,3.2500,3.2465,3.2465,49
2010-07-29,02:20:00,3.2460,3.2470,3.2445,3.2470,78
2010-07-29,02:25:00,3.2460,3.2460,3.2440,3.2440,56
2010-07-29,02:30:00,3.2435,3.2460,3.2430,3.2435,48
2010-07-29,02:35:00,3.2430,3.2460,3.2425,3.2440,31
2010-07-29,02:40:00,3.2440,3.2450,3.2430,3.2430,33
2010-07-29,02:45:00,3.2430,3.2435,3.2425,3.2425,22
2010-07-29,02:50:00,3.2420,3.2430,3.2410,3.2420,20
2010-07-29,02:55:00,3.2420,3.2425,3.2420,3.2420,12
2010-07-29,03:00:00,3.2420,3.2420,3.2355,3.2380,66
2010-07-29,03:05:00,3.2385,3.2385,3.2360,3.2375,38
2010-07-29,03:10:00,3.2380,3.2385,3.2355,3.2365,28
2010-07-29,03:15:00,3.2390,3.2405,3.2370,3.2400,26
2010-07-29,03:20:00,3.2410,3.2425,3.2400,3.2420,19
2010-07-29,03:25:00,3.2415,3.2420,3.2415,3.2420,4
2010-07-29,03:30:00,3.2430,3.2455,3.2405,3.2425,19
2010-07-29,03:35:00,3.2430,3.2430,3.2410,3.2410,3
2010-07-29,03:40:00,3.2420,3.2420,3.2385,3.2400,45
2010-07-29,03:45:00,3.2395,3.2395,3.2385,3.2390,8
2010-07-29,03:50:00,3.2390,3.2390,3.2375,3.2375,21
2010-07-29,03:55:00,3.2390,3.2390,3.2375,3.2380,28
2010-07-29,04:00:00,3.2370,3.2385,3.2370,3.2370,9
2010-07-29,04:05:00,3.2385,3.2385,3.2355,3.2385,23
2010-07-29,04:10:00,3.2380,3.2380,3.2365,3.2370,6
2010-07-29,04:15:00,3.2370,3.2390,3.2370,3.2390,9
2010-07-29,04:20:00,3.2380,3.2390,3.2370,3.2370,6
2010-07-29,04:25:00,3.2390,3.2400,3.2390,3.2400,5
2010-07-29,04:30:00,3.2400,3.2400,3.2400,3.2400,1
2010-07-29,04:35:00,3.2455,3.2455,3.2400,3.2400,2
2010-07-29,04:40:00,3.2400,3.2405,3.2400,3.2400,4
2010-07-29,04:45:00,3.2405,3.2405,3.2405,3.2405,1
2010-07-29,04:50:00,3.2405,3.2410,3.2405,3.2410,2
2010-07-29,04:55:00,3.2410,3.2415,3.2400,3.2415,12
2010-07-29,05:00:00,3.2400,3.2400,3.2400,3.2400,5
2010-07-29,05:05:00,3.2400,3.2400,3.2400,3.2400,5
2010-07-29,05:15:00,3.2455,3.2455,3.2455,3.2455,1
2010-07-29,06:00:00,3.2375,3.2495,3.2370,3.2400,12
2010-07-29,06:05:00,3.2395,3.2395,3.2385,3.2385,10
2010-07-29,06:10:00,3.2390,3.2390,3.2350,3.2350,13
2010-07-29,06:20:00,3.2380,3.2380,3.2340,3.2340,5
2010-07-29,06:25:00,3.2350,3.2350,3.2330,3.2330,7
2010-07-29,06:30:00,3.2340,3.2365,3.2340,3.2365,2
2010-07-29,06:35:00,3.2365,3.2365,3.2340,3.2340,2
2010-07-29,06:40:00,3.2375,3.2420,3.2375,3.2420,4
2010-07-29,06:45:00,3.2375,3.2375,3.2375,3.2375,1
2010-07-29,06:50:00,3.2360,3.2360,3.2355,3.2355,2
2010-07-29,07:00:00,3.2375,3.2385,3.2375,3.2385,2
2010-07-29,07:05:00,3.2405,3.2405,3.2405,3.2405,10
2010-07-29,07:15:00,3.2420,3.2420,3.2420,3.2420,1
2010-07-29,07:35:00,3.2425,3.2425,3.2385,3.2385,5
2010-07-29,07:40:00,3.2395,3.2395,3.2395,3.2395,2
2010-07-29,07:55:00,3.2420,3.2420,3.2420,3.2420,2
2010-07-29,08:00:00,3.2425,3.2450,3.2425,3.2450,6
2010-07-29,08:05:00,3.2425,3.2425,3.2425,3.2425,1
2010-07-29,08:10:00,3.2470,3.2470,3.2430,3.2430,6
2010-07-29,08:15:00,3.2435,3.2435,3.2425,3.2425,11
2010-07-29,08:20:00,3.2420,3.2420,3.2410,3.2410,11
2010-07-29,08:30:00,3.2410,3.2415,3.2410,3.2415,5
2010-07-29,08:35:00,3.2415,3.2415,3.2415,3.2415,22
2010-07-29,08:40:00,3.2405,3.2405,3.2375,3.2375,9
2010-07-29,08:45:00,3.2375,3.2380,3.2330,3.2335,39
2010-07-29,08:50:00,3.2355,3.2355,3.2330,3.2330,57
2010-07-29,08:55:00,3.2350,3.2355,3.2340,3.2340,5
2010-07-29,09:00:00,3.2380,3.2445,3.2345,3.2440,24
2010-07-29,09:05:00,3.2440,3.2485,3.2430,3.2485,66
2010-07-29,09:10:00,3.2480,3.2510,3.2450,3.2485,106
2010-07-29,09:15:00,3.2475,3.2475,3.2340,3.2355,47
2010-07-29,09:20:00,3.2360,3.2360,3.2265,3.2325,88
2010-07-29,09:25:00,3.2315,3.2370,3.2310,3.2370,23
2010-07-29,09:30:00,3.2380,3.2380,3.2340,3.2380,11
2010-07-29,09:35:00,3.2365,3.2395,3.2310,3.2315,33
2010-07-29,09:40:00,3.2330,3.2365,3.2275,3.2325,26
2010-07-29,09:45:00,3.2355,3.2385,3.2340,3.2385,22
2010-07-29,09:50:00,3.2365,3.2400,3.2355,3.2370,40
2010-07-29,09:55:00,3.2350,3.2385,3.2330,3.2330,15
2010-07-29,10:00:00,3.2340,3.2360,3.2340,3.2360,6
2010-07-29,10:05:00,3.2340,3.2340,3.2340,3.2340,2
2010-07-29,10:10:00,3.2340,3.2340,3.2275,3.2320,52
2010-07-29,10:15:00,3.2330,3.2330,3.2325,3.2325,2
2010-07-29,10:20:00,3.2330,3.2335,3.2325,3.2325,6
2010-07-29,10:25:00,3.2335,3.2335,3.2335,3.2335,3
2010-07-29,10:30:00,3.2350,3.2380,3.2350,3.2380,21
2010-07-29,10:35:00,3.2335,3.2360,3.2335,3.2360,15
2010-07-29,10:40:00,3.2375,3.2395,3.2360,3.2395,29
2010-07-29,10:45:00,3.2400,3.2420,3.2390,3.2420,12
2010-07-29,10:50:00,3.2410,3.2425,3.2410,3.2415,7
2010-07-29,10:55:00,3.2400,3.2400,3.2390,3.2400,9
2010-07-29,11:00:00,3.2400,3.2400,3.2380,3.2390,26
2010-07-29,11:05:00,3.2390,3.2390,3.2375,3.2385,11
2010-07-29,11:10:00,3.2360,3.2385,3.2355,3.2380,18
2010-07-29,11:15:00,3.2395,3.2410,3.2395,3.2410,6
2010-07-29,11:20:00,3.2380,3.2410,3.2380,3.2400,8
2010-07-29,11:25:00,3.2390,3.2395,3.2385,3.2385,5
2010-07-29,11:30:00,3.2405,3.2450,3.2405,3.2450,123
2010-07-29,11:35:00,3.2450,3.2455,3.2425,3.2430,10
2010-07-29,11:40:00,3.2425,3.2430,3.2425,3.2430,4
2010-07-29,11:45:00,3.2450,3.2460,3.2445,3.2445,9
2010-07-29,11:50:00,3.2450,3.2455,3.2450,3.2455,5
2010-07-29,11:55:00,3.2440,3.2455,3.2440,3.2450,3
2010-07-29,12:00:00,3.2440,3.2440,3.2430,3.2435,7
2010-07-29,12:05:00,3.2430,3.2430,3.2430,3.2430,4
2010-07-29,12:10:00,3.2440,3.2440,3.2430,3.2430,6
2010-07-29,12:15:00,3.2435,3.2435,3.2420,3.2430,8
2010-07-29,12:20:00,3.2420,3.2425,3.2415,3.2425,11
2010-07-29,12:25:00,3.2430,3.2445,3.2430,3.2445,7
2010-07-29,12:30:00,3.2460,3.2515,3.2450,3.2505,47
2010-07-29,12:35:00,3.2510,3.2530,3.2510,3.2525,36
2010-07-29,12:40:00,3.2525,3.2530,3.2520,3.2525,18
2010-07-29,12:45:00,3.2525,3.2535,3.2525,3.2530,8
2010-07-29,12:50:00,3.2525,3.2530,3.2520,3.2520,7
2010-07-29,12:55:00,3.2510,3.2515,3.2505,3.2515,6
2010-07-29,13:00:00,3.2515,3.2515,3.2505,3.2505,4
2010-07-29,13:05:00,3.2500,3.2500,3.2480,3.2480,17
2010-07-29,13:10:00,3.2480,3.2480,3.2465,3.2465,12
2010-07-29,13:15:00,3.2465,3.2465,3.2435,3.2435,36
2010-07-29,13:20:00,3.2430,3.2440,3.2425,3.2425,31
2010-07-29,13:25:00,3.2425,3.2430,3.2420,3.2425,52
2010-07-29,13:30:00,3.2420,3.2440,3.2405,3.2435,56
2010-07-29,13:35:00,3.2435,3.2460,3.2430,3.2440,32
2010-07-29,13:40:00,3.2430,3.2430,3.2410,3.2420,39
2010-07-29,13:45:00,3.2425,3.2480,3.2425,3.2480,29
2010-07-29,13:50:00,3.2485,3.2485,3.2470,3.2480,17
2010-07-29,13:55:00,3.2480,3.2480,3.2460,3.2460,20
2010-07-29,14:00:00,3.2465,3.2470,3.2460,3.2470,6
2010-07-29,14:05:00,3.2475,3.2490,3.2470,3.2470,27
2010-07-29,14:10:00,3.2455,3.2470,3.2450,3.2470,21
2010-07-29,14:15:00,3.2470,3.2510,3.2470,3.2505,60
2010-07-29,14:20:00,3.2505,3.2505,3.2475,3.2485,34
2010-07-29,14:25:00,3.2490,3.2540,3.2485,3.2535,109
2010-07-29,14:30:00,3.2545,3.2575,3.2545,3.2555,123
2010-07-29,14:35:00,3.2560,3.2575,3.2470,3.2480,133
2010-07-29,14:40:00,3.2490,3.2505,3.2465,3.2485,59
2010-07-29,14:45:00,3.2510,3.2525,3.2490,3.2500,138
2010-07-29,14:50:00,3.2500,3.2515,3.2495,3.2505,53
2010-07-29,14:55:00,3.2505,3.2505,3.2480,3.2490,25
2010-07-29,15:00:00,3.2495,3.2510,3.2480,3.2490,69
2010-07-29,15:05:00,3.2485,3.2525,3.2480,3.2510,110
2010-07-29,15:10:00,3.2525,3.2525,3.2490,3.2490,57
2010-07-29,15:15:00,3.2485,3.2520,3.2480,3.2520,37
2010-07-29,15:20:00,3.2520,3.2520,3.2475,3.2495,80
2010-07-29,15:25:00,3.2485,3.2490,3.2460,3.2460,43
2010-07-29,15:30:00,3.2465,3.2470,3.2455,3.2465,56
2010-07-29,15:35:00,3.2470,3.2475,3.2455,3.2455,45
2010-07-29,15:40:00,3.2455,3.2460,3.2410,3.2425,141
2010-07-29,15:45:00,3.2425,3.2425,3.2370,3.2390,132
2010-07-29,15:50:00,3.2380,3.2405,3.2380,3.2395,38
2010-07-29,15:55:00,3.2400,3.2405,3.2395,3.2405,33
2010-07-29,16:00:00,3.2405,3.2440,3.2385,3.2435,87
2010-07-29,16:05:00,3.2430,3.2475,3.2430,3.2475,54
2010-07-29,16:10:00,3.2490,3.2590,3.2490,3.2580,176
2010-07-29,16:15:00,3.2575,3.2580,3.2545,3.2575,65
2010-07-29,16:20:00,3.2565,3.2615,3.2530,3.2610,98
2010-07-29,16:25:00,3.2620,3.2690,3.2610,3.2665,411
2010-07-29,16:30:00,3.2650,3.2675,3.2625,3.2665,60
2010-07-29,16:35:00,3.2670,3.2670,3.2625,3.2625,48
2010-07-29,16:40:00,3.2625,3.2640,3.2610,3.2625,46
2010-07-29,16:45:00,3.2625,3.2635,3.2610,3.2610,69
2010-07-29,16:50:00,3.2615,3.2615,3.2580,3.2595,42
2010-07-29,16:55:00,3.2595,3.2620,3.2585,3.2620,15
2010-07-29,17:00:00,3.2615,3.2765,3.2615,3.2745,430
2010-07-29,17:05:00,3.2745,3.2750,3.2715,3.2725,61
2010-07-29,17:10:00,3.2725,3.2805,3.2725,3.2785,283
2010-07-29,17:15:00,3.2785,3.2795,3.2740,3.2750,88
2010-07-29,17:20:00,3.2760,3.2785,3.2750,3.2785,67
2010-07-29,17:25:00,3.2785,3.2805,3.2770,3.2785,114
2010-07-29,17:30:00,3.2775,3.2820,3.2765,3.2820,111
2010-07-29,17:35:00,3.2820,3.2885,3.2805,3.2875,365
2010-07-29,17:40:00,3.2875,3.2875,3.2810,3.2820,98
2010-07-29,17:45:00,3.2825,3.2850,3.2820,3.2850,88
2010-07-29,17:50:00,3.2845,3.2845,3.2810,3.2830,53
2010-07-29,17:55:00,3.2835,3.2885,3.2815,3.2875,145
2010-07-29,18:00:00,3.2880,3.2895,3.2840,3.2840,101
2010-07-29,18:05:00,3.2840,3.2840,3.2810,3.2825,57
2010-07-29,18:10:00,3.2830,3.2840,3.2780,3.2790,97
2010-07-29,18:15:00,3.2785,3.2845,3.2785,3.2820,36
2010-07-29,18:20:00,3.2825,3.2845,3.2805,3.2820,35
2010-07-29,18:25:00,3.2820,3.2825,3.2815,3.2815,6
2010-07-29,18:30:00,3.2815,3.2830,3.2810,3.2820,30
2010-07-29,18:35:00,3.2825,3.2830,3.2815,3.2815,19
2010-07-29,18:40:00,3.2815,3.2820,3.2800,3.2810,39
2010-07-29,18:45:00,3.2815,3.2845,3.2815,3.2835,60
2010-07-29,18:50:00,3.2835,3.2835,3.2815,3.2830,29
2010-07-29,18:55:00,3.2830,3.2835,3.2785,3.2785,76
2010-07-29,19:00:00,3.2790,3.2860,3.2780,3.2845,132
2010-07-29,19:05:00,3.2850,3.2850,3.2815,3.2830,78
2010-07-29,19:10:00,3.2820,3.2820,3.2785,3.2815,115
2010-07-29,19:15:00,3.2815,3.2850,3.2800,3.2815,63
2010-07-29,19:20:00,3.2825,3.2845,3.2745,3.2780,241
2010-07-29,19:25:00,3.2780,3.2810,3.2775,3.2810,86
2010-07-29,19:30:00,3.2795,3.2805,3.2735,3.2760,145
2010-07-29,19:35:00,3.2760,3.2795,3.2725,3.2775,105
2010-07-29,19:40:00,3.2780,3.2800,3.2760,3.2775,102
2010-07-29,19:45:00,3.2785,3.2795,3.2725,3.2770,200
2010-07-29,19:50:00,3.2770,3.2770,3.2720,3.2750,112
2010-07-29,19:55:00,3.2740,3.2755,3.2710,3.2715,88
2010-07-29,20:00:00,3.2720,3.2730,3.2715,3.2730,57
2010-07-29,20:05:00,3.2735,3.2745,3.2720,3.2735,53
2010-07-29,20:10:00,3.2735,3.2810,3.2695,3.2750,492
2010-07-29,20:15:00,3.2750,3.2770,3.2725,3.2745,116
2010-07-29,20:20:00,3.2740,3.2760,3.2720,3.2720,71
2010-07-29,20:25:00,3.2715,3.2745,3.2705,3.2735,193
2010-07-29,20:30:00,3.2735,3.2785,3.2670,3.2680,259
2010-07-29,20:35:00,3.2680,3.2740,3.2650,3.2735,314
2010-07-29,20:40:00,3.2740,3.2800,3.2740,3.2795,222
2010-07-29,20:45:00,3.2790,3.2900,3.2775,3.2840,501
2010-07-29,20:50:00,3.2845,3.2850,3.2800,3.2830,247
2010-07-29,20:55:00,3.2825,3.2870,3.2820,3.2855,173
2010-07-29,21:00:00,3.2860,3.2860,3.2790,3.2800,191
2010-07-29,21:05:00,3.2795,3.2810,3.2775,3.2785,185
2010-07-29,21:10:00,3.2790,3.2815,3.2750,3.2770,143
2010-07-29,21:15:00,3.2775,3.2825,3.2775,3.2790,105
2010-07-29,21:20:00,3.2790,3.2840,3.2780,3.2805,145
2010-07-29,21:25:00,3.2810,3.2830,3.2800,3.2815,108
2010-07-29,21:30:00,3.2815,3.2860,3.2795,3.2795,213
2010-07-29,21:35:00,3.2790,3.2960,3.2780,3.2945,847
2010-07-29,21:40:00,3.2945,3.2960,3.2870,3.2880,662
2010-07-29,21:45:00,3.2880,3.2940,3.2875,3.2935,735
2010-07-29,21:50:00,3.2930,3.2935,3.2860,3.2895,521
2010-07-29,21:55:00,3.2900,3.2915,3.2845,3.2900,274
2010-07-29,22:00:00,3.2895,3.2925,3.2860,3.2885,258
2010-07-29,22:05:00,3.2890,3.2895,3.2830,3.2880,532
2010-07-29,22:10:00,3.2885,3.2895,3.2835,3.2835,192
2010-07-29,22:15:00,3.2845,3.2865,3.2820,3.2835,255
2010-07-29,22:20:00,3.2830,3.2850,3.2785,3.2830,335
2010-07-29,22:25:00,3.2830,3.2845,3.2795,3.2840,148
2010-07-29,22:30:00,3.2840,3.2885,3.2830,3.2875,297
2010-07-29,22:35:00,3.2875,3.2885,3.2850,3.2855,142
2010-07-29,22:40:00,3.2860,3.2875,3.2825,3.2875,94
2010-07-29,22:45:00,3.2865,3.2925,3.2865,3.2920,203
2010-07-29,22:50:00,3.2920,3.2970,3.2920,3.2940,539
2010-07-29,22:55:00,3.2950,3.2960,3.2910,3.2940,384
2010-07-29,23:00:00,3.2945,3.2970,3.2930,3.2940,493
2010-07-29,23:05:00,3.2945,3.2945,3.2865,3.2880,301
2010-07-29,23:10:00,3.2875,3.2890,3.2855,3.2870,236
2010-07-29,23:15:00,3.2870,3.2870,3.2770,3.2785,499
2010-07-29,23:20:00,3.2790,3.2815,3.2750,3.2780,434
2010-07-29,23:25:00,3.2785,3.2795,3.2755,3.2765,230
2010-07-29,23:30:00,3.2755,3.2785,3.2740,3.2775,279
2010-07-29,23:35:00,3.2770,3.2800,3.2750,3.2790,159
2010-07-29,23:40:00,3.2800,3.2860,3.2795,3.2855,346
2010-07-29,23:45:00,3.2855,3.2870,3.2820,3.2855,380
2010-07-29,23:50:00,3.2850,3.2890,3.2785,3.2790,400
2010-07-29,23:55:00,3.2790,3.2790,3.2745,3.2765,213
2010-07-30,00:00:00,3.2770,3.2770,3.2645,3.2700,678
2010-07-30,00:05:00,3.2695,3.2755,3.2670,3.2735,423
2010-07-30,00:10:00,3.2735,3.2770,3.2720,3.2765,100
2010-07-30,00:15:00,3.2760,3.2795,3.2755,3.2770,111
2010-07-30,00:20:00,3.2765,3.2780,3.2760,3.2770,67
2010-07-30,00:25:00,3.2765,3.2820,3.2765,3.2810,166
2010-07-30,00:30:00,3.2815,3.2830,3.2800,3.2800,101
2010-07-30,00:35:00,3.2800,3.2825,3.2765,3.2785,92
2010-07-30,00:40:00,3.2785,3.2785,3.2745,3.2780,188
2010-07-30,00:45:00,3.2785,3.2795,3.2765,3.2780,130
2010-07-30,00:50:00,3.2785,3.2905,3.2780,3.2895,463
2010-07-30,00:55:00,3.2910,3.2915,3.2855,3.2890,732
2010-07-30,01:00:00,3.2890,3.2895,3.2850,3.2870,299
2010-07-30,01:05:00,3.2875,3.2895,3.2850,3.2850,217
2010-07-30,01:10:00,3.2865,3.2865,3.2820,3.2850,144
2010-07-30,01:15:00,3.2865,3.2900,3.2825,3.2845,100
2010-07-30,01:20:00,3.2845,3.2850,3.2825,3.2845,62
2010-07-30,01:25:00,3.2850,3.2880,3.2850,3.2875,56
2010-07-30,01:30:00,3.2870,3.2880,3.2855,3.2855,70
2010-07-30,01:35:00,3.2860,3.2870,3.2845,3.2865,73
2010-07-30,01:40:00,3.2860,3.2870,3.2850,3.2860,42
2010-07-30,01:45:00,3.2865,3.2870,3.2850,3.2865,38
2010-07-30,01:50:00,3.2860,3.2870,3.2850,3.2870,61
2010-07-30,01:55:00,3.2865,3.2875,3.2850,3.2850,60
2010-07-30,02:00:00,3.2860,3.2865,3.2830,3.2830,23
2010-07-30,02:05:00,3.2820,3.2840,3.2810,3.2820,50
2010-07-30,02:10:00,3.2815,3.2845,3.2800,3.2835,47
2010-07-30,02:15:00,3.2835,3.2870,3.2835,3.2870,43
2010-07-30,02:20:00,3.2880,3.2925,3.2880,3.2895,105
2010-07-30,02:25:00,3.2890,3.2920,3.2885,3.2905,26
2010-07-30,02:30:00,3.2915,3.2920,3.2895,3.2895,33
2010-07-30,02:35:00,3.2875,3.2885,3.2870,3.2870,7
2010-07-30,02:40:00,3.2875,3.2890,3.2870,3.2885,28
2010-07-30,02:45:00,3.2865,3.2900,3.2865,3.2900,5
2010-07-30,02:50:00,3.2900,3.2915,3.2875,3.2895,12
2010-07-30,02:55:00,3.2875,3.2910,3.2875,3.2895,15
2010-07-30,03:00:00,3.2900,3.2920,3.2865,3.2865,32
2010-07-30,03:05:00,3.2880,3.2880,3.2875,3.2875,6
2010-07-30,03:10:00,3.2895,3.2910,3.2895,3.2910,10
2010-07-30,03:15:00,3.2915,3.2920,3.2900,3.2905,18
2010-07-30,03:20:00,3.2895,3.2905,3.2895,3.2905,5
2010-07-30,03:25:00,3.2900,3.2905,3.2890,3.2905,8
2010-07-30,03:30:00,3.2890,3.2900,3.2840,3.2840,71
2010-07-30,03:35:00,3.2840,3.2850,3.2830,3.2840,83
2010-07-30,03:40:00,3.2835,3.2840,3.2815,3.2830,53
2010-07-30,03:45:00,3.2830,3.2835,3.2815,3.2835,56
2010-07-30,03:50:00,3.2825,3.2835,3.2815,3.2830,14
2010-07-30,03:55:00,3.2835,3.2840,3.2820,3.2825,66
2010-07-30,04:00:00,3.2820,3.2825,3.2790,3.2790,56
2010-07-30,04:05:00,3.2790,3.2790,3.2790,3.2790,2
2010-07-30,04:10:00,3.2785,3.2795,3.2760,3.2765,62
2010-07-30,04:15:00,3.2760,3.2780,3.2750,3.2750,21
2010-07-30,04:25:00,3.2755,3.2780,3.2755,3.2780,13
2010-07-30,04:30:00,3.2765,3.2775,3.2765,3.2765,17
2010-07-30,04:35:00,3.2765,3.2765,3.2765,3.2765,1
2010-07-30,04:40:00,3.2775,3.2900,3.2765,3.2765,34
2010-07-30,04:45:00,3.2765,3.2765,3.2765,3.2765,2
2010-07-30,04:50:00,3.2765,3.2765,3.2765,3.2765,2
2010-07-30,04:55:00,3.2775,3.2780,3.2765,3.2780,17
2010-07-30,05:00:00,3.2785,3.2785,3.2775,3.2775,5
2010-07-30,05:05:00,3.2775,3.2775,3.2775,3.2775,9
2010-07-30,05:10:00,3.2775,3.2775,3.2775,3.2775,1
2010-07-30,05:15:00,3.2900,3.2900,3.2900,3.2900,1
2010-07-30,06:00:00,3.2785,3.2820,3.2765,3.2780,39
2010-07-30,06:05:00,3.2775,3.2775,3.2765,3.2765,4
2010-07-30,06:10:00,3.2755,3.2755,3.2755,3.2755,1
2010-07-30,06:20:00,3.2760,3.2760,3.2760,3.2760,2
2010-07-30,06:25:00,3.2780,3.2780,3.2780,3.2780,2
2010-07-30,06:30:00,3.2770,3.2770,3.2770,3.2770,1
2010-07-30,06:35:00,3.2770,3.2770,3.2770,3.2770,1
2010-07-30,06:40:00,3.2760,3.2760,3.2760,3.2760,1
2010-07-30,06:45:00,3.2760,3.2760,3.2760,3.2760,1
2010-07-30,06:50:00,3.2775,3.2775,3.2775,3.2775,1
2010-07-30,06:55:00,3.2770,3.2770,3.2770,3.2770,1
2010-07-30,07:05:00,3.2770,3.2770,3.2770,3.2770,2
2010-07-30,07:25:00,3.2775,3.2785,3.2775,3.2775,9
2010-07-30,07:30:00,3.2775,3.2790,3.2775,3.2790,6
2010-07-30,07:55:00,3.2790,3.2790,3.2765,3.2765,5
2010-07-30,08:00:00,3.2765,3.2795,3.2750,3.2770,9
2010-07-30,08:10:00,3.2760,3.2760,3.2760,3.2760,3
2010-07-30,08:15:00,3.2775,3.2775,3.2775,3.2775,1
2010-07-30,08:20:00,3.2790,3.2790,3.2735,3.2745,35
2010-07-30,08:25:00,3.2755,3.2755,3.2745,3.2745,10
2010-07-30,08:30:00,3.2740,3.2760,3.2740,3.2740,6
2010-07-30,08:35:00,3.2740,3.2750,3.2715,3.2750,31
2010-07-30,08:40:00,3.2725,3.2735,3.2700,3.2735,55
2010-07-30,08:45:00,3.2720,3.2735,3.2715,3.2735,4
2010-07-30,08:50:00,3.2725,3.2730,3.2720,3.2720,5
2010-07-30,08:55:00,3.2735,3.2735,3.2690,3.2690,38
2010-07-30,09:00:00,3.2690,3.2730,3.2665,3.2685,56
2010-07-30,09:05:00,3.2700,3.2700,3.2635,3.2635,100
2010-07-30,09:10:00,3.2630,3.2680,3.2605,3.2645,59
2010-07-30,09:15:00,3.2640,3.2670,3.2635,3.2670,24
2010-07-30,09:20:00,3.2680,3.2690,3.2665,3.2680,12
2010-07-30,09:25:00,3.2680,3.2680,3.2640,3.2640,12
2010-07-30,09:30:00,3.2665,3.2665,3.2630,3.2630,27
2010-07-30,09:35:00,3.2645,3.2675,3.2645,3.2660,24
2010-07-30,09:40:00,3.2655,3.2675,3.2655,3.2675,10
2010-07-30,09:45:00,3.2665,3.2675,3.2660,3.2660,7
2010-07-30,09:50:00,3.2670,3.2680,3.2665,3.2665,12
2010-07-30,09:55:00,3.2675,3.2695,3.2675,3.2695,11
2010-07-30,10:00:00,3.2715,3.2715,3.2710,3.2715,7
2010-07-30,10:05:00,3.2705,3.2715,3.2695,3.2695,13
2010-07-30,10:10:00,3.2690,3.2690,3.2665,3.2685,18
2010-07-30,10:15:00,3.2695,3.2695,3.2695,3.2695,4
2010-07-30,10:20:00,3.2690,3.2695,3.2690,3.2695,16
2010-07-30,10:25:00,3.2690,3.2690,3.2685,3.2690,16
2010-07-30,10:30:00,3.2675,3.2675,3.2675,3.2675,2
2010-07-30,10:35:00,3.2675,3.2675,3.2640,3.2640,4
2010-07-30,10:40:00,3.2645,3.2655,3.2610,3.2625,50
2010-07-30,10:45:00,3.2635,3.2635,3.2580,3.2580,55
2010-07-30,10:50:00,3.2575,3.2590,3.2565,3.2580,35
2010-07-30,10:55:00,3.2565,3.2580,3.2545,3.2545,37
2010-07-30,11:00:00,3.2560,3.2560,3.2530,3.2540,20
2010-07-30,11:05:00,3.2550,3.2565,3.2550,3.2560,21
2010-07-30,11:10:00,3.2565,3.2580,3.2560,3.2560,16
2010-07-30,11:15:00,3.2555,3.2585,3.2555,3.2560,25
2010-07-30,11:20:00,3.2560,3.2560,3.2550,3.2550,11
2010-07-30,11:25:00,3.2565,3.2570,3.2550,3.2555,27
2010-07-30,11:30:00,3.2550,3.2555,3.2550,3.2550,14
2010-07-30,11:35:00,3.2570,3.2570,3.2560,3.2560,20
2010-07-30,11:40:00,3.2580,3.2590,3.2570,3.2580,21
2010-07-30,11:45:00,3.2590,3.2610,3.2590,3.2610,22
2010-07-30,11:50:00,3.2615,3.2620,3.2610,3.2610,5
2010-07-30,11:55:00,3.2615,3.2625,3.2600,3.2625,18
2010-07-30,12:00:00,3.2615,3.2615,3.2595,3.2600,10
2010-07-30,12:05:00,3.2605,3.2605,3.2605,3.2605,10
2010-07-30,12:10:00,3.2610,3.2620,3.2610,3.2620,15
2010-07-30,12:15:00,3.2610,3.2630,3.2610,3.2630,7
2010-07-30,12:20:00,3.2640,3.2640,3.2635,3.2640,9
2010-07-30,12:25:00,3.2635,3.2640,3.2630,3.2635,27
2010-07-30,12:30:00,3.2645,3.2690,3.2645,3.2675,214
2010-07-30,12:35:00,3.2675,3.2675,3.2660,3.2670,105
2010-07-30,12:40:00,3.2670,3.2670,3.2660,3.2665,58
2010-07-30,12:45:00,3.2665,3.2670,3.2650,3.2650,41
2010-07-30,12:50:00,3.2655,3.2660,3.2645,3.2645,12
2010-07-30,12:55:00,3.2635,3.2645,3.2615,3.2640,26
2010-07-30,13:00:00,3.2635,3.2635,3.2620,3.2620,17
2010-07-30,13:05:00,3.2615,3.2620,3.2615,3.2615,9
2010-07-30,13:10:00,3.2630,3.2660,3.2630,3.2645,17
2010-07-30,13:15:00,3.2655,3.2660,3.2650,3.2660,19
2010-07-30,13:20:00,3.2660,3.2670,3.2650,3.2660,23
2010-07-30,13:25:00,3.2655,3.2660,3.2640,3.2655,31
2010-07-30,13:30:00,3.2650,3.2660,3.2640,3.2650,60
2010-07-30,13:35:00,3.2655,3.2665,3.2650,3.2665,10
2010-07-30,13:40:00,3.2675,3.2675,3.2670,3.2670,4
2010-07-30,13:45:00,3.2675,3.2675,3.2645,3.2655,31
2010-07-30,13:50:00,3.2645,3.2650,3.2635,3.2650,16
2010-07-30,13:55:00,3.2650,3.2685,3.2650,3.2685,38
2010-07-30,14:00:00,3.2685,3.2695,3.2680,3.2680,30
2010-07-30,14:05:00,3.2680,3.2700,3.2645,3.2700,44
2010-07-30,14:10:00,3.2700,3.2720,3.2700,3.2720,31
2010-07-30,14:15:00,3.2710,3.2715,3.2685,3.2690,38
2010-07-30,14:20:00,3.2685,3.2695,3.2680,3.2685,23
2010-07-30,14:25:00,3.2680,3.2710,3.2680,3.2700,40
2010-07-30,14:30:00,3.2705,3.2760,3.2705,3.2755,102
2010-07-30,14:35:00,3.2750,3.2750,3.2715,3.2715,43
2010-07-30,14:40:00,3.2715,3.2725,3.2705,3.2710,45
2010-07-30,14:45:00,3.2710,3.2730,3.2710,3.2730,10
2010-07-30,14:50:00,3.2720,3.2725,3.2705,3.2710,65
2010-07-30,14:55:00,3.2715,3.2725,3.2685,3.2700,72
2010-07-30,15:00:00,3.2705,3.2755,3.2705,3.2750,54
2010-07-30,15:05:00,3.2740,3.2755,3.2715,3.2735,105
2010-07-30,15:10:00,3.2730,3.2735,3.2715,3.2725,75
2010-07-30,15:15:00,3.2730,3.2730,3.2710,3.2710,53
2010-07-30,15:20:00,3.2715,3.2725,3.2675,3.2690,105
2010-07-30,15:25:00,3.2670,3.2695,3.2665,3.2680,33
2010-07-30,15:30:00,3.2685,3.2690,3.2655,3.2655,48
2010-07-30,15:35:00,3.2660,3.2670,3.2650,3.2660,67
2010-07-30,15:40:00,3.2655,3.2655,3.2600,3.2615,110
2010-07-30,15:45:00,3.2610,3.2630,3.2605,3.2630,102
2010-07-30,15:50:00,3.2625,3.2630,3.2620,3.2630,58
2010-07-30,15:55:00,3.2640,3.2690,3.2640,3.2670,44
2010-07-30,16:00:00,3.2660,3.2675,3.2580,3.2605,162
2010-07-30,16:05:00,3.2605,3.2620,3.2575,3.2575,106
2010-07-30,16:10:00,3.2575,3.2575,3.2470,3.2505,261
2010-07-30,16:15:00,3.2515,3.2545,3.2495,3.2520,176
2010-07-30,16:20:00,3.2525,3.2565,3.2520,3.2545,91
2010-07-30,16:25:00,3.2540,3.2595,3.2540,3.2570,125
2010-07-30,16:30:00,3.2570,3.2580,3.2545,3.2550,71
2010-07-30,16:35:00,3.2550,3.2550,3.2540,3.2550,40
2010-07-30,16:40:00,3.2555,3.2580,3.2555,3.2580,22
2010-07-30,16:45:00,3.2590,3.2595,3.2575,3.2575,39
2010-07-30,16:50:00,3.2575,3.2585,3.2575,3.2585,31
2010-07-30,16:55:00,3.2580,3.2590,3.2565,3.2580,41
2010-07-30,17:00:00,3.2580,3.2600,3.2575,3.2575,35
2010-07-30,17:05:00,3.2565,3.2570,3.2555,3.2555,20
2010-07-30,17:10:00,3.2560,3.2560,3.2540,3.2560,55
2010-07-30,17:15:00,3.2560,3.2560,3.2530,3.2555,48
2010-07-30,17:20:00,3.2565,3.2580,3.2530,3.2540,112
2010-07-30,17:25:00,3.2550,3.2570,3.2540,3.2555,34
2010-07-30,17:30:00,3.2550,3.2555,3.2545,3.2545,37
2010-07-30,17:35:00,3.2550,3.2560,3.2535,3.2545,54
2010-07-30,17:40:00,3.2560,3.2600,3.2560,3.2565,48
2010-07-30,17:45:00,3.2555,3.2635,3.2545,3.2595,180
2010-07-30,17:50:00,3.2595,3.2620,3.2570,3.2590,146
2010-07-30,17:55:00,3.2595,3.2595,3.2540,3.2545,42
2010-07-30,18:00:00,3.2550,3.2620,3.2545,3.2610,58
2010-07-30,18:05:00,3.2620,3.2655,3.2620,3.2655,101
2010-07-30,18:10:00,3.2660,3.2715,3.2660,3.2680,112
2010-07-30,18:15:00,3.2685,3.2685,3.2650,3.2650,45
2010-07-30,18:20:00,3.2655,3.2670,3.2655,3.2670,29
2010-07-30,18:25:00,3.2670,3.2670,3.2635,3.2635,56
2010-07-30,18:30:00,3.2635,3.2685,3.2635,3.2680,92
2010-07-30,18:35:00,3.2690,3.2715,3.2660,3.2715,107
2010-07-30,18:40:00,3.2715,3.2755,3.2705,3.2745,103
2010-07-30,18:45:00,3.2750,3.2775,3.2750,3.2760,58
2010-07-30,18:50:00,3.2760,3.2780,3.2725,3.2725,46
2010-07-30,18:55:00,3.2725,3.2785,3.2725,3.2785,58
2010-07-30,19:00:00,3.2780,3.2780,3.2750,3.2770,50
2010-07-30,19:05:00,3.2775,3.2780,3.2755,3.2760,49
2010-07-30,19:10:00,3.2760,3.2760,3.2735,3.2745,38
2010-07-30,19:15:00,3.2745,3.2755,3.2720,3.2720,42
2010-07-30,19:20:00,3.2715,3.2725,3.2675,3.2710,118
2010-07-30,19:25:00,3.2705,3.2720,3.2685,3.2705,72
2010-07-30,19:30:00,3.2705,3.2740,3.2695,3.2710,65
2010-07-30,19:35:00,3.2700,3.2700,3.2675,3.2700,27
2010-07-30,19:40:00,3.2700,3.2735,3.2700,3.2710,81
2010-07-30,19:45:00,3.2720,3.2745,3.2715,3.2730,67
2010-07-30,19:50:00,3.2750,3.2750,3.2730,3.2730,15
2010-07-30,19:55:00,3.2730,3.2775,3.2730,3.2765,92
2010-07-30,20:00:00,3.2770,3.2780,3.2755,3.2760,67
2010-07-30,20:05:00,3.2755,3.2765,3.2715,3.2765,95
2010-07-30,20:10:00,3.2775,3.2815,3.2725,3.2805,441
2010-07-30,20:15:00,3.2810,3.2875,3.2790,3.2860,333
2010-07-30,20:20:00,3.2860,3.2875,3.2840,3.2845,324
2010-07-30,20:25:00,3.2845,3.2845,3.2730,3.2730,308
2010-07-30,20:30:00,3.2740,3.2785,3.2700,3.2775,528
2010-07-30,20:35:00,3.2775,3.2775,3.2720,3.2730,142
2010-07-30,20:40:00,3.2725,3.2725,3.2585,3.2645,672
2010-07-30,20:45:00,3.2640,3.2685,3.2625,3.2665,430
2010-07-30,20:50:00,3.2670,3.2670,3.2615,3.2625,271
2010-07-30,20:55:00,3.2620,3.2715,3.2620,3.2690,330
2010-07-30,21:00:00,3.2690,3.2700,3.2660,3.2685,365
2010-07-30,21:05:00,3.2685,3.2755,3.2675,3.2745,231
2010-07-30,21:10:00,3.2750,3.2755,3.2725,3.2740,91
2010-07-30,21:15:00,3.2730,3.2750,3.2685,3.2685,139
2010-07-30,21:20:00,3.2685,3.2730,3.2685,3.2720,67
2010-07-30,21:25:00,3.2720,3.2730,3.2705,3.2710,48
2010-07-30,21:30:00,3.2705,3.2740,3.2685,3.2695,191
2010-07-30,21:35:00,3.2700,3.2700,3.2615,3.2630,235
2010-07-30,21:40:00,3.2625,3.2740,3.2610,3.2700,481
2010-07-30,21:45:00,3.2700,3.2830,3.2700,3.2780,596
2010-07-30,21:50:00,3.2770,3.2790,3.2725,3.2770,262
2010-07-30,21:55:00,3.2765,3.2820,3.2765,3.2790,336
2010-07-30,22:00:00,3.2795,3.2835,3.2785,3.2805,462
2010-07-30,22:05:00,3.2810,3.2875,3.2805,3.2820,479
2010-07-30,22:10:00,3.2830,3.2865,3.2815,3.2860,211
2010-07-30,22:15:00,3.2850,3.2870,3.2825,3.2855,356
2010-07-30,22:20:00,3.2850,3.2910,3.2825,3.2890,534
2010-07-30,22:25:00,3.2890,3.2960,3.2865,3.2950,627
2010-07-30,22:30:00,3.2945,3.2995,3.2945,3.2965,972
2010-07-30,22:35:00,3.2965,3.3010,3.2935,3.2990,578
2010-07-30,22:40:00,3.2990,3.3060,3.2980,3.3030,758
2010-07-30,22:45:00,3.3035,3.3120,3.3035,3.3050,837
2010-07-30,22:50:00,3.3055,3.3065,3.3025,3.3030,172
2010-07-30,22:55:00,3.3040,3.3070,3.3025,3.3025,257
2010-07-30,23:00:00,3.3045,3.3060,3.3000,3.3015,228
2010-07-30,23:05:00,3.3015,3.3075,3.2995,3.3060,272
2010-07-30,23:10:00,3.3060,3.3070,3.3030,3.3050,181
2010-07-30,23:15:00,3.3050,3.3085,3.3050,3.3070,338
2010-07-30,23:20:00,3.3070,3.3090,3.3005,3.3025,212
2010-07-30,23:25:00,3.3030,3.3090,3.3030,3.3065,154
2010-07-30,23:30:00,3.3070,3.3095,3.3050,3.3060,174
2010-07-30,23:35:00,3.3065,3.3070,3.3050,3.3065,123
2010-07-30,23:40:00,3.3070,3.3080,3.3045,3.3075,132
2010-07-30,23:45:00,3.3080,3.3095,3.3045,3.3070,134
2010-07-30,23:50:00,3.3075,3.3130,3.3070,3.3095,284
2010-07-30,23:55:00,3.3085,3.3090,3.3010,3.3030,330
2010-07-31,00:00:00,3.3040,3.3055,3.3025,3.3035,201
2010-07-31,00:05:00,3.3045,3.3050,3.3020,3.3030,181
2010-07-31,00:10:00,3.3020,3.3025,3.2980,3.3005,156
2010-07-31,00:15:00,3.3005,3.3050,3.3000,3.3010,101
2010-07-31,00:20:00,3.3015,3.3050,3.3015,3.3035,137
2010-07-31,00:25:00,3.3030,3.3045,3.3010,3.3025,169
2010-07-31,00:30:00,3.3030,3.3065,3.3030,3.3065,207
2010-07-31,00:35:00,3.3070,3.3070,3.3025,3.3035,144
2010-07-31,00:40:00,3.3040,3.3050,3.3025,3.3045,124
2010-07-31,00:45:00,3.3045,3.3105,3.3045,3.3085,408
2010-07-31,00:50:00,3.3090,3.3100,3.3070,3.3085,348
2010-07-31,00:55:00,3.3085,3.3130,3.3075,3.3105,1213
2010-07-31,01:00:00,3.3110,3.3120,3.3065,3.3105,358
2010-07-31,01:05:00,3.3110,3.3115,3.3070,3.3080,209
2010-07-31,01:10:00,3.3080,3.3090,3.3060,3.3080,105
2010-07-31,01:15:00,3.3085,3.3110,3.3065,3.3105,261
2010-07-31,01:20:00,3.3100,3.3130,3.3100,3.3125,315
2010-07-31,01:25:00,3.3120,3.3130,3.3105,3.3110,98
2010-07-31,01:30:00,3.3105,3.3110,3.3085,3.3085,64
2010-07-31,01:35:00,3.3095,3.3100,3.3080,3.3090,56
2010-07-31,01:40:00,3.3085,3.3100,3.3080,3.3085,68
2010-07-31,01:45:00,3.3080,3.3095,3.3075,3.3080,60
2010-07-31,01:50:00,3.3085,3.3110,3.3085,3.3105,66
2010-07-31,01:55:00,3.3105,3.3110,3.3050,3.3055,170
2010-07-31,02:00:00,3.3055,3.3060,3.3020,3.3020,102
2010-07-31,02:05:00,3.3050,3.3085,3.3025,3.3080,48
2010-07-31,02:10:00,3.3090,3.3110,3.3070,3.3110,51
2010-07-31,02:15:00,3.3105,3.3125,3.3100,3.3120,27
2010-07-31,02:20:00,3.3120,3.3120,3.3095,3.3110,13
2010-07-31,02:25:00,3.3120,3.3125,3.3100,3.3100,25
2010-07-31,02:30:00,3.3090,3.3095,3.3065,3.3085,33
2010-07-31,02:35:00,3.3080,3.3095,3.3075,3.3095,8
2010-07-31,02:40:00,3.3080,3.3115,3.3070,3.3115,16
2010-07-31,02:45:00,3.3115,3.3115,3.3100,3.3100,13
2010-07-31,02:50:00,3.3095,3.3105,3.3095,3.3100,11
2010-07-31,02:55:00,3.3110,3.3110,3.3080,3.3095,33
2010-07-31,03:00:00,3.3090,3.3090,3.3055,3.3080,17
2010-07-31,03:05:00,3.3070,3.3080,3.3050,3.3070,7
2010-07-31,03:10:00,3.3090,3.3120,3.3090,3.3120,21
2010-07-31,03:15:00,3.3120,3.3145,3.3120,3.3120,19
2010-07-31,03:20:00,3.3125,3.3140,3.3125,3.3130,12
2010-07-31,03:25:00,3.3140,3.3165,3.3130,3.3165,44
2010-07-31,03:30:00,3.3115,3.3160,3.3115,3.3150,15
2010-07-31,03:35:00,3.3155,3.3155,3.3135,3.3135,16
2010-07-31,03:40:00,3.3130,3.3135,3.3125,3.3135,13
2010-07-31,03:45:00,3.3120,3.3145,3.3120,3.3120,20
2010-07-31,03:50:00,3.3125,3.3125,3.3095,3.3110,47
2010-07-31,03:55:00,3.3090,3.3090,3.3050,3.3055,37
2010-07-31,04:00:00,3.3055,3.3065,3.3050,3.3050,18
2010-07-31,04:05:00,3.3070,3.3070,3.3055,3.3055,6
2010-07-31,04:10:00,3.3050,3.3090,3.3040,3.3090,22
2010-07-31,04:15:00,3.3075,3.3085,3.3055,3.3085,7
2010-07-31,04:20:00,3.3085,3.3085,3.3070,3.3070,4
2010-07-31,04:25:00,3.3060,3.3085,3.3060,3.3065,6
2010-07-31,04:30:00,3.3075,3.3075,3.3075,3.3075,1
2010-07-31,04:35:00,3.3085,3.3115,3.3065,3.3115,12
2010-07-31,04:40:00,3.3075,3.3100,3.3065,3.3100,3
2010-07-31,04:45:00,3.3085,3.3100,3.3085,3.3100,4
2010-07-31,04:50:00,3.3080,3.3080,3.3080,3.3080,2
2010-07-31,04:55:00,3.3070,3.3100,3.3070,3.3100,7
2010-07-31,05:00:00,3.3100,3.3100,3.3095,3.3095,2
2010-07-31,05:05:00,3.3090,3.3090,3.3075,3.3075,6
2010-07-31,05:10:00,3.3075,3.3100,3.3070,3.3100,14
2010-07-31,05:20:00,3.3115,3.3115,3.3115,3.3115,1
2010-08-02,06:00:00,3.3115,3.3115,3.3015,3.3050,44
2010-08-02,06:05:00,3.3050,3.3060,3.3015,3.3030,19
2010-08-02,06:10:00,3.3045,3.3050,3.3045,3.3050,4
2010-08-02,06:15:00,3.3050,3.3050,3.3050,3.3050,4
2010-08-02,06:25:00,3.3055,3.3055,3.3045,3.3045,9
2010-08-02,06:30:00,3.3045,3.3045,3.3045,3.3045,1
2010-08-02,06:35:00,3.3055,3.3060,3.3055,3.3060,2
2010-08-02,06:40:00,3.3050,3.3050,3.3050,3.3050,2
2010-08-02,06:45:00,3.3040,3.3045,3.3040,3.3045,3
2010-08-02,06:50:00,3.3050,3.3050,3.3050,3.3050,1
2010-08-02,07:00:00,3.3055,3.3055,3.3055,3.3055,1
2010-08-02,07:05:00,3.3045,3.3045,3.3045,3.3045,2
2010-08-02,07:10:00,3.3055,3.3055,3.3055,3.3055,3
2010-08-02,07:20:00,3.3055,3.3055,3.3055,3.3055,1
2010-08-02,07:25:00,3.3060,3.3060,3.3050,3.3050,11
2010-08-02,07:30:00,3.3050,3.3060,3.3050,3.3060,7
2010-08-02,07:35:00,3.3060,3.3060,3.3060,3.3060,2
2010-08-02,07:40:00,3.3060,3.3070,3.3055,3.3055,13
2010-08-02,07:45:00,3.3070,3.3070,3.3050,3.3050,2
2010-08-02,07:50:00,3.3055,3.3055,3.3045,3.3045,3
2010-08-02,07:55:00,3.3065,3.3075,3.3065,3.3075,3
2010-08-02,08:00:00,3.3075,3.3075,3.3020,3.3055,71
2010-08-02,08:05:00,3.3050,3.3065,3.3050,3.3065,3
2010-08-02,08:10:00,3.3070,3.3070,3.3050,3.3050,10
2010-08-02,08:15:00,3.3075,3.3075,3.3035,3.3035,11
2010-08-02,08:20:00,3.3035,3.3065,3.3030,3.3065,17
2010-08-02,08:25:00,3.3065,3.3075,3.3065,3.3065,19
2010-08-02,08:30:00,3.3075,3.3075,3.3055,3.3055,9
2010-08-02,08:35:00,3.3070,3.3075,3.3050,3.3060,26
2010-08-02,08:40:00,3.3065,3.3070,3.3055,3.3060,14
2010-08-02,08:45:00,3.3070,3.3115,3.3070,3.3115,87
2010-08-02,08:50:00,3.3110,3.3110,3.3060,3.3085,71
2010-08-02,08:55:00,3.3075,3.3075,3.3075,3.3075,4
2010-08-02,09:00:00,3.3070,3.3090,3.3050,3.3050,54
2010-08-02,09:05:00,3.3065,3.3090,3.3045,3.3090,58
2010-08-02,09:10:00,3.3105,3.3125,3.3080,3.3125,39
2010-08-02,09:15:00,3.3130,3.3280,3.3130,3.3270,212
2010-08-02,09:20:00,3.3280,3.3285,3.3240,3.3250,88
2010-08-02,09:25:00,3.3240,3.3255,3.3235,3.3240,45
2010-08-02,09:30:00,3.3235,3.3240,3.3215,3.3240,21
2010-08-02,09:35:00,3.3240,3.3270,3.3240,3.3255,57
2010-08-02,09:40:00,3.3240,3.3275,3.3240,3.3270,15
2010-08-02,09:45:00,3.3275,3.3275,3.3260,3.3260,9
2010-08-02,09:50:00,3.3260,3.3285,3.3230,3.3230,43
2010-08-02,09:55:00,3.3250,3.3260,3.3250,3.3255,6
2010-08-02,10:00:00,3.3255,3.3320,3.3255,3.3270,128
2010-08-02,10:05:00,3.3265,3.3265,3.3245,3.3245,25
2010-08-02,10:10:00,3.3245,3.3255,3.3205,3.3245,37
2010-08-02,10:15:00,3.3245,3.3250,3.3230,3.3230,6
2010-08-02,10:20:00,3.3245,3.3245,3.3230,3.3230,13
2010-08-02,10:25:00,3.3230,3.3250,3.3225,3.3230,8
2010-08-02,10:30:00,3.3245,3.3255,3.3225,3.3250,37
2010-08-02,10:35:00,3.3250,3.3280,3.3250,3.3270,13
2010-08-02,10:40:00,3.3255,3.3265,3.3240,3.3260,49
2010-08-02,10:45:00,3.3275,3.3370,3.3270,3.3330,91
2010-08-02,10:50:00,3.3345,3.3385,3.3340,3.3375,21
2010-08-02,10:55:00,3.3355,3.3365,3.3350,3.3365,9
2010-08-02,11:00:00,3.3375,3.3425,3.3375,3.3400,126
2010-08-02,11:05:00,3.3400,3.3475,3.3395,3.3445,90
2010-08-02,11:10:00,3.3435,3.3550,3.3435,3.3510,140
2010-08-02,11:15:00,3.3525,3.3555,3.3510,3.3520,64
2010-08-02,11:20:00,3.3515,3.3585,3.3515,3.3575,52
2010-08-02,11:25:00,3.3575,3.3575,3.3550,3.3570,15
2010-08-02,11:30:00,3.3570,3.3575,3.3555,3.3565,13
2010-08-02,11:35:00,3.3555,3.3555,3.3540,3.3545,8
2010-08-02,11:40:00,3.3555,3.3555,3.3500,3.3500,28
2010-08-02,11:45:00,3.3530,3.3540,3.3520,3.3520,13
2010-08-02,11:50:00,3.3520,3.3535,3.3520,3.3525,4
2010-08-02,11:55:00,3.3525,3.3525,3.3490,3.3490,22
2010-08-02,12:00:00,3.3490,3.3525,3.3490,3.3490,7
2010-08-02,12:05:00,3.3480,3.3500,3.3480,3.3500,3
2010-08-02,12:10:00,3.3500,3.3505,3.3500,3.3505,2
2010-08-02,12:15:00,3.3495,3.3495,3.3495,3.3495,2
2010-08-02,12:20:00,3.3495,3.3495,3.3475,3.3490,12
2010-08-02,12:25:00,3.3480,3.3485,3.3450,3.3450,50
2010-08-02,12:30:00,3.3450,3.3515,3.3435,3.3505,83
2010-08-02,12:35:00,3.3505,3.3510,3.3485,3.3500,45
2010-08-02,12:40:00,3.3500,3.3520,3.3495,3.3510,44
2010-08-02,12:45:00,3.3510,3.3540,3.3510,3.3520,34
2010-08-02,12:50:00,3.3535,3.3535,3.3510,3.3510,11
2010-08-02,12:55:00,3.3515,3.3520,3.3510,3.3510,11
2010-08-02,13:00:00,3.3500,3.3515,3.3485,3.3515,26
2010-08-02,13:05:00,3.3515,3.3535,3.3510,3.3535,14
2010-08-02,13:10:00,3.3535,3.3595,3.3535,3.3590,88
2010-08-02,13:15:00,3.3590,3.3620,3.3570,3.3595,97
2010-08-02,13:20:00,3.3590,3.3590,3.3565,3.3580,14
2010-08-02,13:25:00,3.3590,3.3590,3.3565,3.3580,23
2010-08-02,13:30:00,3.3575,3.3575,3.3530,3.3565,83
2010-08-02,13:35:00,3.3575,3.3585,3.3560,3.3580,33
2010-08-02,13:40:00,3.3555,3.3555,3.3505,3.3510,45
2010-08-02,13:45:00,3.3515,3.3535,3.3515,3.3525,25
2010-08-02,13:50:00,3.3525,3.3545,3.3515,3.3520,19
2010-08-02,13:55:00,3.3525,3.3530,3.3515,3.3525,17
2010-08-02,14:00:00,3.3535,3.3610,3.3535,3.3605,61
2010-08-02,14:05:00,3.3600,3.3660,3.3600,3.3630,171
2010-08-02,14:10:00,3.3630,3.3635,3.3605,3.3610,57
2010-08-02,14:15:00,3.3610,3.3610,3.3600,3.3605,29
2010-08-02,14:20:00,3.3610,3.3620,3.3600,3.3615,42
2010-08-02,14:25:00,3.3615,3.3615,3.3580,3.3580,60
2010-08-02,14:30:00,3.3570,3.3585,3.3565,3.3565,16
2010-08-02,14:35:00,3.3570,3.3590,3.3540,3.3550,63
2010-08-02,14:40:00,3.3525,3.3525,3.3505,3.3510,50
2010-08-02,14:45:00,3.3515,3.3535,3.3510,3.3530,37
2010-08-02,14:50:00,3.3530,3.3530,3.3510,3.3510,26
2010-08-02,14:55:00,3.3520,3.3520,3.3470,3.3475,56
2010-08-02,15:00:00,3.3470,3.3585,3.3470,3.3565,137
2010-08-02,15:05:00,3.3565,3.3570,3.3535,3.3565,71
2010-08-02,15:10:00,3.3565,3.3575,3.3520,3.3525,155
2010-08-02,15:15:00,3.3525,3.3525,3.3470,3.3470,203
2010-08-02,15:20:00,3.3470,3.3505,3.3465,3.3505,78
2010-08-02,15:25:00,3.3510,3.3510,3.3485,3.3490,79
2010-08-02,15:30:00,3.3480,3.3490,3.3470,3.3490,76
2010-08-02,15:35:00,3.3490,3.3500,3.3475,3.3475,16
2010-08-02,15:40:00,3.3485,3.3500,3.3485,3.3495,29
2010-08-02,15:45:00,3.3490,3.3515,3.3480,3.3510,28
2010-08-02,15:50:00,3.3510,3.3540,3.3510,3.3540,28
2010-08-02,15:55:00,3.3530,3.3560,3.3525,3.3540,51
2010-08-02,16:00:00,3.3545,3.3570,3.3475,3.3490,104
2010-08-02,16:05:00,3.3490,3.3490,3.3460,3.3470,166
2010-08-02,16:10:00,3.3480,3.3485,3.3465,3.3475,75
2010-08-02,16:15:00,3.3485,3.3540,3.3485,3.3540,63
2010-08-02,16:20:00,3.3545,3.3565,3.3495,3.3495,129
2010-08-02,16:25:00,3.3495,3.3505,3.3475,3.3495,51
2010-08-02,16:30:00,3.3490,3.3490,3.3465,3.3470,118
2010-08-02,16:35:00,3.3475,3.3475,3.3465,3.3465,123
2010-08-02,16:40:00,3.3465,3.3475,3.3465,3.3470,87
2010-08-02,16:45:00,3.3465,3.3470,3.3455,3.3455,112
2010-08-02,16:50:00,3.3455,3.3495,3.3455,3.3475,45
2010-08-02,16:55:00,3.3470,3.3490,3.3450,3.3450,41
2010-08-02,17:00:00,3.3460,3.3490,3.3460,3.3490,25
2010-08-02,17:05:00,3.3480,3.3485,3.3455,3.3465,102
2010-08-02,17:10:00,3.3470,3.3470,3.3455,3.3460,36
2010-08-02,17:15:00,3.3455,3.3475,3.3455,3.3460,75
2010-08-02,17:20:00,3.3455,3.3475,3.3455,3.3460,21
2010-08-02,17:25:00,3.3460,3.3490,3.3460,3.3480,72
2010-08-02,17:30:00,3.3480,3.3490,3.3480,3.3480,36
2010-08-02,17:35:00,3.3490,3.3540,3.3485,3.3535,102
2010-08-02,17:40:00,3.3525,3.3570,3.3520,3.3550,425
2010-08-02,17:45:00,3.3550,3.3565,3.3525,3.3535,34
2010-08-02,17:50:00,3.3520,3.3535,3.3495,3.3495,82
2010-08-02,17:55:00,3.3500,3.3530,3.3500,3.3505,40
2010-08-02,18:00:00,3.3515,3.3535,3.3505,3.3505,17
2010-08-02,18:05:00,3.3510,3.3545,3.3505,3.3510,63
2010-08-02,18:10:00,3.3515,3.3520,3.3455,3.3460,97
2010-08-02,18:15:00,3.3455,3.3475,3.3430,3.3445,135
2010-08-02,18:20:00,3.3460,3.3460,3.3450,3.3450,34
2010-08-02,18:25:00,3.3450,3.3455,3.3425,3.3455,72
2010-08-02,18:30:00,3.3460,3.3470,3.3445,3.3470,26
2010-08-02,18:35:00,3.3475,3.3485,3.3445,3.3460,53
2010-08-02,18:40:00,3.3445,3.3445,3.3430,3.3435,46
2010-08-02,18:45:00,3.3440,3.3445,3.3435,3.3445,26
2010-08-02,18:50:00,3.3445,3.3450,3.3440,3.3445,24
2010-08-02,18:55:00,3.3450,3.3455,3.3445,3.3450,48
2010-08-02,19:00:00,3.3450,3.3470,3.3450,3.3450,13
2010-08-02,19:05:00,3.3445,3.3460,3.3440,3.3450,64
2010-08-02,19:10:00,3.3470,3.3475,3.3450,3.3450,61
2010-08-02,19:15:00,3.3455,3.3465,3.3440,3.3465,38
2010-08-02,19:20:00,3.3440,3.3465,3.3425,3.3445,66
2010-08-02,19:25:00,3.3445,3.3455,3.3440,3.3450,17
2010-08-02,19:30:00,3.3450,3.3450,3.3395,3.3400,78
2010-08-02,19:35:00,3.3405,3.3415,3.3380,3.3410,112
2010-08-02,19:40:00,3.3410,3.3455,3.3405,3.3455,136
2010-08-02,19:45:00,3.3450,3.3535,3.3450,3.3485,104
2010-08-02,19:50:00,3.3480,3.3500,3.3460,3.3460,57
2010-08-02,19:55:00,3.3465,3.3485,3.3465,3.3485,34
2010-08-02,20:00:00,3.3485,3.3500,3.3480,3.3490,61
2010-08-02,20:05:00,3.3490,3.3530,3.3485,3.3530,99
2010-08-02,20:10:00,3.3520,3.3565,3.3480,3.3495,493
2010-08-02,20:15:00,3.3505,3.3505,3.3460,3.3505,175
2010-08-02,20:20:00,3.3505,3.3520,3.3495,3.3510,115
2010-08-02,20:25:00,3.3510,3.3550,3.3490,3.3495,275
2010-08-02,20:30:00,3.3500,3.3515,3.3490,3.3495,191
2010-08-02,20:35:00,3.3495,3.3575,3.3495,3.3575,107
2010-08-02,20:40:00,3.3575,3.3645,3.3570,3.3635,315
2010-08-02,20:45:00,3.3635,3.3660,3.3620,3.3650,320
2010-08-02,20:50:00,3.3650,3.3650,3.3610,3.3615,86
2010-08-02,20:55:00,3.3620,3.3635,3.3605,3.3610,89
2010-08-02,21:00:00,3.3615,3.3670,3.3610,3.3670,155
2010-08-02,21:05:00,3.3670,3.3670,3.3635,3.3660,200
2010-08-02,21:10:00,3.3660,3.3690,3.3595,3.3635,334
2010-08-02,21:15:00,3.3630,3.3650,3.3605,3.3605,149
2010-08-02,21:20:00,3.3605,3.3605,3.3545,3.3565,220
2010-08-02,21:25:00,3.3570,3.3615,3.3565,3.3600,104
2010-08-02,21:30:00,3.3585,3.3605,3.3510,3.3520,238
2010-08-02,21:35:00,3.3520,3.3560,3.3485,3.3545,464
2010-08-02,21:40:00,3.3540,3.3575,3.3515,3.3575,206
2010-08-02,21:45:00,3.3575,3.3605,3.3570,3.3570,179
2010-08-02,21:50:00,3.3575,3.3580,3.3520,3.3535,142
2010-08-02,21:55:00,3.3540,3.3575,3.3520,3.3575,121
2010-08-02,22:00:00,3.3555,3.3660,3.3555,3.3620,550
2010-08-02,22:05:00,3.3630,3.3640,3.3595,3.3620,196
2010-08-02,22:10:00,3.3620,3.3705,3.3600,3.3705,409
2010-08-02,22:15:00,3.3695,3.3700,3.3660,3.3685,213
2010-08-02,22:20:00,3.3675,3.3715,3.3675,3.3710,343
2010-08-02,22:25:00,3.3710,3.3735,3.3675,3.3695,287
2010-08-02,22:30:00,3.3710,3.3710,3.3670,3.3700,274
2010-08-02,22:35:00,3.3705,3.3710,3.3665,3.3670,215
2010-08-02,22:40:00,3.3670,3.3680,3.3635,3.3640,210
2010-08-02,22:45:00,3.3635,3.3685,3.3635,3.3680,139
2010-08-02,22:50:00,3.3675,3.3715,3.3675,3.3690,164
2010-08-02,22:55:00,3.3700,3.3710,3.3645,3.3665,494
2010-08-02,23:00:00,3.3660,3.3700,3.3655,3.3700,194
2010-08-02,23:05:00,3.3700,3.3710,3.3675,3.3695,181
2010-08-02,23:10:00,3.3685,3.3720,3.3685,3.3715,267
2010-08-02,23:15:00,3.3715,3.3775,3.3705,3.3760,416
2010-08-02,23:20:00,3.3765,3.3785,3.3720,3.3765,302
2010-08-02,23:25:00,3.3760,3.3825,3.3760,3.3825,441
2010-08-02,23:30:00,3.3825,3.3900,3.3825,3.3880,543
2010-08-02,23:35:00,3.3880,3.3895,3.3850,3.3860,212
2010-08-02,23:40:00,3.3860,3.3865,3.3825,3.3830,160
2010-08-02,23:45:00,3.3830,3.3885,3.3830,3.3875,211
2010-08-02,23:50:00,3.3880,3.3965,3.3880,3.3950,676
2010-08-02,23:55:00,3.3955,3.3965,3.3900,3.3920,276
2010-08-03,00:00:00,3.3910,3.3920,3.3900,3.3905,167
2010-08-03,00:05:00,3.3910,3.3910,3.3875,3.3875,82
2010-08-03,00:10:00,3.3875,3.3885,3.3865,3.3880,91
2010-08-03,00:15:00,3.3880,3.3900,3.3865,3.3875,148
2010-08-03,00:20:00,3.3875,3.3880,3.3855,3.3855,89
2010-08-03,00:25:00,3.3870,3.3870,3.3820,3.3830,330
2010-08-03,00:30:00,3.3830,3.3845,3.3820,3.3845,125
2010-08-03,00:35:00,3.3845,3.3870,3.3845,3.3845,60
2010-08-03,00:40:00,3.3845,3.3890,3.3845,3.3890,96
2010-08-03,00:45:00,3.3885,3.3895,3.3870,3.3895,152
2010-08-03,00:50:00,3.3890,3.3900,3.3890,3.3890,134
2010-08-03,00:55:00,3.3885,3.3910,3.3880,3.3885,461
2010-08-03,01:00:00,3.3890,3.3900,3.3880,3.3880,183
2010-08-03,01:05:00,3.3890,3.3900,3.3880,3.3885,48
2010-08-03,01:10:00,3.3875,3.3910,3.3875,3.3885,68
2010-08-03,01:15:00,3.3895,3.3910,3.3890,3.3900,17
2010-08-03,01:20:00,3.3910,3.3910,3.3875,3.3880,54
2010-08-03,01:25:00,3.3885,3.3890,3.3875,3.3875,51
2010-08-03,01:30:00,3.3875,3.3890,3.3870,3.3880,60
2010-08-03,01:35:00,3.3880,3.3880,3.3870,3.3875,13
2010-08-03,01:40:00,3.3880,3.3910,3.3875,3.3900,80
2010-08-03,01:45:00,3.3895,3.3900,3.3875,3.3875,27
2010-08-03,01:50:00,3.3880,3.3895,3.3875,3.3895,54
2010-08-03,01:55:00,3.3900,3.3900,3.3860,3.3860,106
2010-08-03,02:00:00,3.3855,3.3865,3.3775,3.3855,105
2010-08-03,02:05:00,3.3850,3.3855,3.3835,3.3850,22
2010-08-03,02:10:00,3.3860,3.3865,3.3815,3.3840,21
2010-08-03,02:15:00,3.3870,3.3870,3.3775,3.3800,56
2010-08-03,02:20:00,3.3795,3.3795,3.3755,3.3775,32
2010-08-03,02:25:00,3.3775,3.3800,3.3765,3.3765,15
2010-08-03,02:30:00,3.3790,3.3820,3.3790,3.3820,21
2010-08-03,02:35:00,3.3850,3.3860,3.3830,3.3835,25
2010-08-03,02:40:00,3.3825,3.3870,3.3810,3.3870,37
2010-08-03,02:45:00,3.3875,3.3880,3.3870,3.3870,21
2010-08-03,02:50:00,3.3870,3.3880,3.3865,3.3870,21
2010-08-03,02:55:00,3.3870,3.3880,3.3870,3.3870,11
2010-08-03,03:00:00,3.3860,3.3885,3.3860,3.3870,17
2010-08-03,03:05:00,3.3865,3.3890,3.3850,3.3885,17
2010-08-03,03:10:00,3.3885,3.3895,3.3875,3.3890,25
2010-08-03,03:15:00,3.3895,3.3905,3.3895,3.3905,4
2010-08-03,03:20:00,3.3895,3.3895,3.3875,3.3875,15
2010-08-03,03:25:00,3.3875,3.3905,3.3865,3.3875,26
2010-08-03,03:30:00,3.3895,3.3895,3.3860,3.3860,34
2010-08-03,03:35:00,3.3860,3.3910,3.3855,3.3880,60
2010-08-03,03:40:00,3.3880,3.3910,3.3865,3.3910,30
2010-08-03,03:45:00,3.3915,3.3920,3.3895,3.3900,98
2010-08-03,03:50:00,3.3900,3.3920,3.3895,3.3900,35
2010-08-03,03:55:00,3.3905,3.3905,3.3895,3.3905,29
2010-08-03,04:00:00,3.3900,3.3905,3.3895,3.3900,4
2010-08-03,04:05:00,3.3910,3.3910,3.3900,3.3900,6
2010-08-03,04:10:00,3.3910,3.3920,3.3905,3.3920,24
2010-08-03,04:15:00,3.3905,3.3910,3.3905,3.3910,6
2010-08-03,04:20:00,3.3910,3.3910,3.3910,3.3910,9
2010-08-03,04:25:00,3.3910,3.3910,3.3900,3.3905,11
2010-08-03,04:30:00,3.3910,3.3910,3.3900,3.3900,8
2010-08-03,04:35:00,3.3910,3.3910,3.3895,3.3895,6
2010-08-03,04:40:00,3.3895,3.3895,3.3895,3.3895,2
2010-08-03,04:45:00,3.3895,3.3895,3.3890,3.3890,6
2010-08-03,04:50:00,3.3895,3.3925,3.3895,3.3900,38
2010-08-03,04:55:00,3.3915,3.3915,3.3915,3.3915,1
2010-08-03,05:00:00,3.3900,3.3910,3.3900,3.3900,7
2010-08-03,05:05:00,3.3900,3.3900,3.3900,3.3900,1
2010-08-03,05:10:00,3.3900,3.3915,3.3885,3.3885,11
2010-08-03,05:15:00,3.3895,3.3895,3.3895,3.3895,1
2010-08-03,06:00:00,3.3900,3.3925,3.3875,3.3905,6
2010-08-03,06:05:00,3.3885,3.3915,3.3880,3.3905,13
2010-08-03,06:15:00,3.3915,3.3915,3.3915,3.3915,1
2010-08-03,06:20:00,3.3910,3.3910,3.3910,3.3910,1
2010-08-03,06:25:00,3.3910,3.3910,3.3910,3.3910,5
2010-08-03,06:30:00,3.3905,3.3905,3.3895,3.3895,8
2010-08-03,06:35:00,3.3895,3.3900,3.3890,3.3890,12
2010-08-03,06:40:00,3.3880,3.3880,3.3880,3.3880,1
2010-08-03,06:45:00,3.3875,3.3875,3.3870,3.3870,4
2010-08-03,06:50:00,3.3855,3.3855,3.3855,3.3855,1
2010-08-03,06:55:00,3.3855,3.3855,3.3855,3.3855,5
2010-08-03,07:00:00,3.3835,3.3835,3.3835,3.3835,1
2010-08-03,07:05:00,3.3855,3.3855,3.3855,3.3855,4
2010-08-03,07:10:00,3.3860,3.3860,3.3835,3.3835,4
2010-08-03,07:20:00,3.3855,3.3855,3.3835,3.3835,3
2010-08-03,07:25:00,3.3855,3.3855,3.3855,3.3855,1
2010-08-03,07:30:00,3.3835,3.3860,3.3835,3.3860,4
2010-08-03,07:35:00,3.3860,3.3860,3.3845,3.3845,2
2010-08-03,07:45:00,3.3845,3.3850,3.3845,3.3850,2
2010-08-03,07:50:00,3.3860,3.3870,3.3860,3.3870,3
2010-08-03,07:55:00,3.3870,3.3870,3.3870,3.3870,3
2010-08-03,08:00:00,3.3870,3.3895,3.3815,3.3830,26
2010-08-03,08:05:00,3.3840,3.3880,3.3840,3.3875,8
2010-08-03,08:20:00,3.3865,3.3865,3.3865,3.3865,1
2010-08-03,08:25:00,3.3855,3.3855,3.3810,3.3810,11
2010-08-03,08:30:00,3.3840,3.3840,3.3840,3.3840,2
2010-08-03,08:35:00,3.3840,3.3840,3.3825,3.3825,4
2010-08-03,08:45:00,3.3840,3.3840,3.3830,3.3835,3
2010-08-03,08:50:00,3.3840,3.3840,3.3830,3.3830,7
2010-08-03,08:55:00,3.3835,3.3840,3.3800,3.3800,24
2010-08-03,09:00:00,3.3800,3.3855,3.3785,3.3800,62
2010-08-03,09:05:00,3.3775,3.3775,3.3725,3.3755,150
2010-08-03,09:10:00,3.3755,3.3765,3.3720,3.3745,115
2010-08-03,09:15:00,3.3760,3.3775,3.3740,3.3745,58
2010-08-03,09:20:00,3.3760,3.3760,3.3710,3.3730,59
2010-08-03,09:25:00,3.3725,3.3745,3.3710,3.3745,19
2010-08-03,09:30:00,3.3740,3.3740,3.3680,3.3695,92
2010-08-03,09:35:00,3.3695,3.3695,3.3650,3.3675,122
2010-08-03,09:40:00,3.3650,3.3680,3.3635,3.3635,41
2010-08-03,09:45:00,3.3635,3.3645,3.3590,3.3620,88
2010-08-03,09:50:00,3.3615,3.3630,3.3600,3.3600,27
2010-08-03,09:55:00,3.3600,3.3625,3.3600,3.3625,47
2010-08-03,10:00:00,3.3620,3.3690,3.3620,3.3660,49
2010-08-03,10:05:00,3.3660,3.3690,3.3650,3.3680,30
2010-08-03,10:10:00,3.3680,3.3695,3.3665,3.3685,32
2010-08-03,10:15:00,3.3685,3.3685,3.3660,3.3670,36
2010-08-03,10:20:00,3.3685,3.3720,3.3685,3.3710,55
2010-08-03,10:25:00,3.3725,3.3725,3.3700,3.3700,16
2010-08-03,10:30:00,3.3710,3.3715,3.3660,3.3665,40
2010-08-03,10:35:00,3.3680,3.3680,3.3605,3.3615,51
2010-08-03,10:40:00,3.3625,3.3635,3.3610,3.3620,21
2010-08-03,10:45:00,3.3610,3.3625,3.3600,3.3620,55
2010-08-03,10:50:00,3.3605,3.3610,3.3600,3.3600,7
2010-08-03,10:55:00,3.3600,3.3615,3.3570,3.3600,26
2010-08-03,11:00:00,3.3605,3.3625,3.3600,3.3610,30
2010-08-03,11:05:00,3.3630,3.3630,3.3625,3.3625,5
2010-08-03,11:10:00,3.3625,3.3645,3.3620,3.3620,20
2010-08-03,11:15:00,3.3615,3.3620,3.3605,3.3610,19
2010-08-03,11:20:00,3.3610,3.3645,3.3610,3.3645,21
2010-08-03,11:25:00,3.3640,3.3645,3.3610,3.3630,22
2010-08-03,11:30:00,3.3635,3.3635,3.3635,3.3635,3
2010-08-03,11:35:00,3.3620,3.3630,3.3620,3.3630,7
2010-08-03,11:40:00,3.3630,3.3630,3.3630,3.3630,17
2010-08-03,11:45:00,3.3645,3.3650,3.3645,3.3645,12
2010-08-03,11:50:00,3.3650,3.3650,3.3645,3.3650,6
2010-08-03,11:55:00,3.3645,3.3660,3.3645,3.3660,6
2010-08-03,12:00:00,3.3645,3.3645,3.3640,3.3640,4
2010-08-03,12:10:00,3.3655,3.3655,3.3655,3.3655,5
2010-08-03,12:20:00,3.3650,3.3655,3.3650,3.3655,7
2010-08-03,12:25:00,3.3655,3.3655,3.3650,3.3650,11
2010-08-03,12:30:00,3.3650,3.3655,3.3625,3.3630,47
2010-08-03,12:35:00,3.3630,3.3645,3.3630,3.3645,37
2010-08-03,12:40:00,3.3645,3.3650,3.3645,3.3650,20
2010-08-03,12:45:00,3.3645,3.3645,3.3640,3.3645,12
2010-08-03,12:50:00,3.3640,3.3660,3.3640,3.3640,23
2010-08-03,12:55:00,3.3650,3.3675,3.3650,3.3675,19
2010-08-03,13:00:00,3.3675,3.3690,3.3675,3.3685,9
2010-08-03,13:05:00,3.3685,3.3695,3.3680,3.3690,24
2010-08-03,13:10:00,3.3700,3.3720,3.3700,3.3710,24
2010-08-03,13:15:00,3.3715,3.3725,3.3710,3.3720,19
2010-08-03,13:20:00,3.3725,3.3740,3.3725,3.3735,21
2010-08-03,13:25:00,3.3735,3.3765,3.3735,3.3750,42
2010-08-03,13:30:00,3.3755,3.3760,3.3690,3.3710,104
2010-08-03,13:35:00,3.3710,3.3720,3.3700,3.3720,25
2010-08-03,13:40:00,3.3725,3.3725,3.3685,3.3705,68
2010-08-03,13:45:00,3.3705,3.3725,3.3705,3.3725,21
2010-08-03,13:50:00,3.3720,3.3730,3.3695,3.3695,31
2010-08-03,13:55:00,3.3685,3.3685,3.3660,3.3660,38
2010-08-03,14:00:00,3.3665,3.3680,3.3625,3.3660,108
2010-08-03,14:05:00,3.3665,3.3665,3.3640,3.3665,48
2010-08-03,14:10:00,3.3665,3.3665,3.3625,3.3640,118
2010-08-03,14:15:00,3.3645,3.3670,3.3630,3.3635,76
2010-08-03,14:20:00,3.3640,3.3650,3.3630,3.3635,77
2010-08-03,14:25:00,3.3640,3.3655,3.3625,3.3625,59
2010-08-03,14:30:00,3.3620,3.3640,3.3620,3.3630,104
2010-08-03,14:35:00,3.3645,3.3690,3.3645,3.3690,25
2010-08-03,14:40:00,3.3685,3.3685,3.3640,3.3645,72
2010-08-03,14:45:00,3.3645,3.3665,3.3595,3.3595,141
2010-08-03,14:50:00,3.3595,3.3625,3.3580,3.3610,142
2010-08-03,14:55:00,3.3610,3.3610,3.3575,3.3580,162
2010-08-03,15:00:00,3.3580,3.3635,3.3580,3.3580,76
2010-08-03,15:05:00,3.3580,3.3585,3.3510,3.3530,137
2010-08-03,15:10:00,3.3520,3.3535,3.3515,3.3520,55
2010-08-03,15:15:00,3.3540,3.3550,3.3535,3.3540,41
2010-08-03,15:20:00,3.3545,3.3580,3.3540,3.3560,62
2010-08-03,15:25:00,3.3570,3.3630,3.3570,3.3610,87
2010-08-03,15:30:00,3.3600,3.3630,3.3600,3.3620,40
2010-08-03,15:35:00,3.3620,3.3625,3.3605,3.3620,26
2010-08-03,15:40:00,3.3630,3.3640,3.3630,3.3640,14
2010-08-03,15:45:00,3.3645,3.3665,3.3635,3.3640,29
2010-08-03,15:50:00,3.3650,3.3665,3.3625,3.3625,24
2010-08-03,15:55:00,3.3605,3.3620,3.3600,3.3615,21
2010-08-03,16:00:00,3.3600,3.3600,3.3580,3.3585,85
2010-08-03,16:05:00,3.3585,3.3585,3.3565,3.3585,30
2010-08-03,16:10:00,3.3585,3.3645,3.3585,3.3620,54
2010-08-03,16:15:00,3.3620,3.3625,3.3600,3.3615,40
2010-08-03,16:20:00,3.3625,3.3625,3.3590,3.3605,39
2010-08-03,16:25:00,3.3600,3.3620,3.3565,3.3575,65
2010-08-03,16:30:00,3.3580,3.3585,3.3570,3.3575,31
2010-08-03,16:35:00,3.3575,3.3580,3.3565,3.3570,25
2010-08-03,16:40:00,3.3580,3.3610,3.3580,3.3610,32
2010-08-03,16:45:00,3.3600,3.3645,3.3600,3.3645,38
2010-08-03,16:50:00,3.3645,3.3650,3.3625,3.3625,16
2010-08-03,16:55:00,3.3615,3.3635,3.3615,3.3625,30
2010-08-03,17:00:00,3.3625,3.3630,3.3600,3.3600,20
2010-08-03,17:05:00,3.3610,3.3610,3.3600,3.3605,4
2010-08-03,17:10:00,3.3585,3.3585,3.3495,3.3500,112
2010-08-03,17:15:00,3.3505,3.3530,3.3430,3.3430,186
2010-08-03,17:20:00,3.3430,3.3455,3.3400,3.3445,96
2010-08-03,17:25:00,3.3435,3.3455,3.3435,3.3455,38
2010-08-03,17:30:00,3.3455,3.3475,3.3445,3.3455,84
2010-08-03,17:35:00,3.3460,3.3515,3.3460,3.3495,66
2010-08-03,17:40:00,3.3490,3.3545,3.3480,3.3530,113
2010-08-03,17:45:00,3.3535,3.3535,3.3495,3.3495,57
2010-08-03,17:50:00,3.3490,3.3495,3.3475,3.3475,28
2010-08-03,17:55:00,3.3490,3.3535,3.3490,3.3535,48
2010-08-03,18:00:00,3.3525,3.3585,3.3520,3.3560,88
2010-08-03,18:05:00,3.3570,3.3615,3.3550,3.3595,57
2010-08-03,18:10:00,3.3590,3.3610,3.3585,3.3585,49
2010-08-03,18:15:00,3.3585,3.3635,3.3570,3.3585,114
2010-08-03,18:20:00,3.3575,3.3590,3.3560,3.3565,43
2010-08-03,18:25:00,3.3565,3.3565,3.3525,3.3540,57
2010-08-03,18:30:00,3.3535,3.3550,3.3535,3.3550,22
2010-08-03,18:35:00,3.3540,3.3560,3.3535,3.3550,114
2010-08-03,18:40:00,3.3550,3.3550,3.3525,3.3525,12
2010-08-03,18:45:00,3.3535,3.3535,3.3520,3.3525,44
2010-08-03,18:50:00,3.3525,3.3525,3.3515,3.3525,26
2010-08-03,18:55:00,3.3515,3.3525,3.3495,3.3500,54
2010-08-03,19:00:00,3.3515,3.3535,3.3495,3.3495,47
2010-08-03,19:05:00,3.3495,3.3505,3.3455,3.3490,152
2010-08-03,19:10:00,3.3485,3.3490,3.3435,3.3490,173
2010-08-03,19:15:00,3.3500,3.3520,3.3440,3.3455,73
2010-08-03,19:20:00,3.3460,3.3485,3.3450,3.3450,78
2010-08-03,19:25:00,3.3460,3.3520,3.3455,3.3520,109
2010-08-03,19:30:00,3.3505,3.3540,3.3475,3.3490,108
2010-08-03,19:35:00,3.3480,3.3485,3.3455,3.3475,78
2010-08-03,19:40:00,3.3490,3.3495,3.3475,3.3475,28
2010-08-03,19:45:00,3.3470,3.3500,3.3470,3.3495,44
2010-08-03,19:50:00,3.3470,3.3480,3.3460,3.3460,36
2010-08-03,19:55:00,3.3460,3.3525,3.3460,3.3515,107
2010-08-03,20:00:00,3.3515,3.3535,3.3500,3.3520,74
2010-08-03,20:05:00,3.3520,3.3605,3.3485,3.3580,266
2010-08-03,20:10:00,3.3575,3.3605,3.3560,3.3570,313
2010-08-03,20:15:00,3.3580,3.3595,3.3575,3.3585,57
2010-08-03,20:20:00,3.3585,3.3595,3.3560,3.3590,200
2010-08-03,20:25:00,3.3590,3.3665,3.3585,3.3660,227
2010-08-03,20:30:00,3.3665,3.3665,3.3575,3.3575,378
2010-08-03,20:35:00,3.3575,3.3640,3.3565,3.3600,132
2010-08-03,20:40:00,3.3585,3.3650,3.3580,3.3650,73
2010-08-03,20:45:00,3.3650,3.3650,3.3580,3.3640,145
2010-08-03,20:50:00,3.3635,3.3655,3.3620,3.3655,100
2010-08-03,20:55:00,3.3640,3.3715,3.3610,3.3690,342
2010-08-03,21:00:00,3.3700,3.3705,3.3665,3.3665,113
2010-08-03,21:05:00,3.3665,3.3690,3.3650,3.3660,266
2010-08-03,21:10:00,3.3655,3.3665,3.3590,3.3610,220
2010-08-03,21:15:00,3.3615,3.3630,3.3590,3.3605,381
2010-08-03,21:20:00,3.3605,3.3620,3.3590,3.3620,101
2010-08-03,21:25:00,3.3615,3.3650,3.3615,3.3645,156
2010-08-03,21:30:00,3.3645,3.3650,3.3590,3.3600,236
2010-08-03,21:35:00,3.3610,3.3695,3.3560,3.3695,358
2010-08-03,21:40:00,3.3690,3.3715,3.3645,3.3680,170
2010-08-03,21:45:00,3.3675,3.3680,3.3615,3.3645,209
2010-08-03,21:50:00,3.3640,3.3650,3.3600,3.3600,154
2010-08-03,21:55:00,3.3600,3.3610,3.3565,3.3570,297
2010-08-03,22:00:00,3.3565,3.3565,3.3420,3.3475,891
2010-08-03,22:05:00,3.3480,3.3495,3.3435,3.3470,311
2010-08-03,22:10:00,3.3465,3.3470,3.3315,3.3315,817
2010-08-03,22:15:00,3.3315,3.3370,3.3275,3.3365,674
2010-08-03,22:20:00,3.3365,3.3405,3.3360,3.3400,256
2010-08-03,22:25:00,3.3395,3.3455,3.3390,3.3395,343
2010-08-03,22:30:00,3.3395,3.3480,3.3395,3.3465,266
2010-08-03,22:35:00,3.3470,3.3490,3.3455,3.3480,423
2010-08-03,22:40:00,3.3470,3.3515,3.3435,3.3510,217
2010-08-03,22:45:00,3.3505,3.3580,3.3505,3.3535,348
2010-08-03,22:50:00,3.3535,3.3560,3.3515,3.3530,194
2010-08-03,22:55:00,3.3525,3.3580,3.3525,3.3575,130
2010-08-03,23:00:00,3.3575,3.3575,3.3450,3.3470,290
2010-08-03,23:05:00,3.3465,3.3475,3.3430,3.3440,122
2010-08-03,23:10:00,3.3445,3.3515,3.3445,3.3515,165
2010-08-03,23:15:00,3.3515,3.3585,3.3510,3.3570,192
2010-08-03,23:20:00,3.3580,3.3635,3.3580,3.3595,249
2010-08-03,23:25:00,3.3585,3.3600,3.3535,3.3590,152
2010-08-03,23:30:00,3.3600,3.3600,3.3560,3.3600,90
2010-08-03,23:35:00,3.3605,3.3685,3.3605,3.3660,278
2010-08-03,23:40:00,3.3655,3.3685,3.3620,3.3645,160
2010-08-03,23:45:00,3.3645,3.3665,3.3610,3.3630,190
2010-08-03,23:50:00,3.3640,3.3660,3.3625,3.3630,173
2010-08-03,23:55:00,3.3635,3.3645,3.3580,3.3580,236
2010-08-04,00:00:00,3.3580,3.3590,3.3525,3.3535,281
2010-08-04,00:05:00,3.3540,3.3590,3.3535,3.3565,135
2010-08-04,00:10:00,3.3550,3.3575,3.3535,3.3570,118
2010-08-04,00:15:00,3.3560,3.3575,3.3550,3.3565,92
2010-08-04,00:20:00,3.3565,3.3595,3.3555,3.3585,84
2010-08-04,00:25:00,3.3590,3.3590,3.3530,3.3535,191
2010-08-04,00:30:00,3.3545,3.3560,3.3520,3.3530,179
2010-08-04,00:35:00,3.3540,3.3545,3.3505,3.3535,250
2010-08-04,00:40:00,3.3535,3.3540,3.3510,3.3540,91
2010-08-04,00:45:00,3.3535,3.3570,3.3525,3.3560,203
2010-08-04,00:50:00,3.3565,3.3610,3.3565,3.3590,183
2010-08-04,00:55:00,3.3590,3.3615,3.3570,3.3570,627
2010-08-04,01:00:00,3.3570,3.3590,3.3540,3.3555,311
2010-08-04,01:05:00,3.3550,3.3555,3.3520,3.3530,125
2010-08-04,01:10:00,3.3535,3.3600,3.3530,3.3590,168
2010-08-04,01:15:00,3.3605,3.3610,3.3590,3.3595,67
2010-08-04,01:20:00,3.3590,3.3600,3.3585,3.3585,46
2010-08-04,01:25:00,3.3595,3.3600,3.3575,3.3585,58
2010-08-04,01:30:00,3.3590,3.3605,3.3590,3.3605,32
2010-08-04,01:35:00,3.3595,3.3605,3.3580,3.3585,24
2010-08-04,01:40:00,3.3580,3.3585,3.3570,3.3580,75
2010-08-04,01:45:00,3.3580,3.3590,3.3580,3.3585,15
2010-08-04,01:50:00,3.3580,3.3580,3.3555,3.3570,105
2010-08-04,01:55:00,3.3575,3.3590,3.3555,3.3590,56
2010-08-04,02:00:00,3.3585,3.3585,3.3555,3.3560,65
2010-08-04,02:05:00,3.3575,3.3605,3.3575,3.3585,35
2010-08-04,02:10:00,3.3600,3.3600,3.3585,3.3585,6
2010-08-04,02:15:00,3.3600,3.3615,3.3595,3.3615,7
2010-08-04,02:20:00,3.3600,3.3605,3.3590,3.3600,16
2010-08-04,02:25:00,3.3605,3.3620,3.3600,3.3620,27
2010-08-04,02:30:00,3.3625,3.3635,3.3625,3.3630,20
2010-08-04,02:35:00,3.3605,3.3605,3.3585,3.3585,17
2010-08-04,02:40:00,3.3585,3.3600,3.3580,3.3580,9
2010-08-04,02:45:00,3.3565,3.3565,3.3565,3.3565,1
2010-08-04,02:50:00,3.3560,3.3575,3.3555,3.3575,10
2010-08-04,02:55:00,3.3560,3.3570,3.3550,3.3555,14
2010-08-04,03:00:00,3.3555,3.3555,3.3545,3.3545,6
2010-08-04,03:05:00,3.3545,3.3545,3.3540,3.3540,3
2010-08-04,03:10:00,3.3550,3.3565,3.3550,3.3560,15
2010-08-04,03:15:00,3.3560,3.3560,3.3535,3.3535,13
2010-08-04,03:20:00,3.3535,3.3550,3.3535,3.3550,2
2010-08-04,03:25:00,3.3535,3.3535,3.3520,3.3520,10
2010-08-04,03:30:00,3.3585,3.3585,3.3530,3.3530,15
2010-08-04,03:35:00,3.3535,3.3535,3.3535,3.3535,4
2010-08-04,03:40:00,3.3545,3.3545,3.3515,3.3530,34
2010-08-04,03:45:00,3.3515,3.3535,3.3510,3.3510,28
2010-08-04,03:50:00,3.3510,3.3525,3.3510,3.3515,13
2010-08-04,03:55:00,3.3515,3.3520,3.3505,3.3505,24
2010-08-04,04:00:00,3.3515,3.3515,3.3505,3.3510,16
2010-08-04,04:05:00,3.3515,3.3515,3.3515,3.3515,4
2010-08-04,04:10:00,3.3515,3.3530,3.3515,3.3530,6
2010-08-04,04:15:00,3.3535,3.3535,3.3535,3.3535,2
2010-08-04,04:20:00,3.3535,3.3550,3.3535,3.3550,19
2010-08-04,04:25:00,3.3550,3.3555,3.3550,3.3555,6
2010-08-04,04:30:00,3.3545,3.3545,3.3525,3.3525,4
2010-08-04,04:35:00,3.3550,3.3555,3.3550,3.3555,3
2010-08-04,04:40:00,3.3555,3.3575,3.3530,3.3530,9
2010-08-04,04:45:00,3.3535,3.3585,3.3515,3.3585,8
2010-08-04,04:50:00,3.3540,3.3540,3.3540,3.3540,1
2010-08-04,04:55:00,3.3540,3.3540,3.3520,3.3520,5
2010-08-04,05:00:00,3.3520,3.3545,3.3510,3.3510,10
2010-08-04,05:05:00,3.3530,3.3570,3.3515,3.3555,16
2010-08-04,05:10:00,3.3530,3.3545,3.3520,3.3545,7
2010-08-04,05:15:00,3.3585,3.3585,3.3585,3.3585,1
2010-08-04,06:05:00,3.3525,3.3565,3.3510,3.3530,4
2010-08-04,06:10:00,3.3530,3.3530,3.3530,3.3530,1
2010-08-04,06:15:00,3.3545,3.3545,3.3545,3.3545,1
2010-08-04,06:20:00,3.3540,3.3540,3.3540,3.3540,3
2010-08-04,06:25:00,3.3555,3.3555,3.3555,3.3555,2
2010-08-04,06:30:00,3.3560,3.3560,3.3560,3.3560,5
2010-08-04,06:35:00,3.3555,3.3565,3.3555,3.3555,9
2010-08-04,06:40:00,3.3550,3.3550,3.3550,3.3550,1
2010-08-04,06:45:00,3.3545,3.3545,3.3545,3.3545,2
2010-08-04,06:50:00,3.3555,3.3555,3.3555,3.3555,1
2010-08-04,07:00:00,3.3555,3.3555,3.3540,3.3555,7
2010-08-04,07:05:00,3.3545,3.3555,3.3545,3.3550,8
2010-08-04,07:10:00,3.3555,3.3555,3.3555,3.3555,1
2010-08-04,07:20:00,3.3555,3.3555,3.3555,3.3555,2
2010-08-04,07:25:00,3.3555,3.3555,3.3550,3.3555,5
2010-08-04,07:30:00,3.3565,3.3570,3.3565,3.3570,2
2010-08-04,07:45:00,3.3550,3.3550,3.3550,3.3550,1
2010-08-04,07:50:00,3.3550,3.3550,3.3550,3.3550,3
2010-08-04,08:00:00,3.3550,3.3575,3.3510,3.3510,39
2010-08-04,08:05:00,3.3510,3.3510,3.3490,3.3490,27
2010-08-04,08:10:00,3.3500,3.3510,3.3500,3.3510,5
2010-08-04,08:15:00,3.3490,3.3490,3.3480,3.3480,5
2010-08-04,08:20:00,3.3485,3.3495,3.3485,3.3495,3
2010-08-04,08:25:00,3.3490,3.3490,3.3480,3.3480,6
2010-08-04,08:30:00,3.3485,3.3485,3.3480,3.3480,20
2010-08-04,08:35:00,3.3460,3.3465,3.3430,3.3430,64
2010-08-04,08:40:00,3.3430,3.3445,3.3430,3.3440,56
2010-08-04,08:45:00,3.3440,3.3440,3.3430,3.3430,10
2010-08-04,08:50:00,3.3425,3.3465,3.3425,3.3445,16
2010-08-04,08:55:00,3.3445,3.3450,3.3435,3.3450,3
2010-08-04,09:00:00,3.3475,3.3480,3.3420,3.3470,96
2010-08-04,09:05:00,3.3460,3.3475,3.3440,3.3470,47
2010-08-04,09:10:00,3.3470,3.3470,3.3450,3.3450,53
2010-08-04,09:15:00,3.3460,3.3460,3.3400,3.3410,65
2010-08-04,09:20:00,3.3405,3.3440,3.3400,3.3430,41
2010-08-04,09:25:00,3.3430,3.3465,3.3405,3.3420,46
2010-08-04,09:30:00,3.3425,3.3450,3.3415,3.3450,55
2010-08-04,09:35:00,3.3455,3.3455,3.3420,3.3430,39
2010-08-04,09:40:00,3.3425,3.3500,3.3425,3.3500,32
2010-08-04,09:45:00,3.3505,3.3525,3.3500,3.3510,32
2010-08-04,09:50:00,3.3510,3.3520,3.3485,3.3485,17
2010-08-04,09:55:00,3.3490,3.3510,3.3465,3.3505,15
2010-08-04,10:00:00,3.3500,3.3510,3.3470,3.3510,16
2010-08-04,10:05:00,3.3510,3.3510,3.3490,3.3510,29
2010-08-04,10:10:00,3.3520,3.3570,3.3515,3.3550,34
2010-08-04,10:15:00,3.3550,3.3550,3.3550,3.3550,1
2010-08-04,10:20:00,3.3530,3.3530,3.3505,3.3505,16
2010-08-04,10:25:00,3.3505,3.3510,3.3500,3.3510,6
2010-08-04,10:30:00,3.3510,3.3510,3.3455,3.3455,49
2010-08-04,10:35:00,3.3465,3.3495,3.3450,3.3495,46
2010-08-04,10:40:00,3.3490,3.3505,3.3485,3.3485,9
2010-08-04,10:45:00,3.3495,3.3495,3.3455,3.3460,21
2010-08-04,10:50:00,3.3485,3.3500,3.3485,3.3500,6
2010-08-04,10:55:00,3.3480,3.3480,3.3460,3.3465,17
2010-08-04,11:00:00,3.3455,3.3465,3.3450,3.3465,11
2010-08-04,11:05:00,3.3480,3.3485,3.3450,3.3450,19
2010-08-04,11:10:00,3.3435,3.3485,3.3435,3.3460,17
2010-08-04,11:15:00,3.3480,3.3490,3.3480,3.3490,11
2010-08-04,11:20:00,3.3485,3.3485,3.3465,3.3465,7
2010-08-04,11:25:00,3.3465,3.3465,3.3455,3.3455,10
2010-08-04,11:30:00,3.3450,3.3530,3.3450,3.3505,29
2010-08-04,11:35:00,3.3475,3.3475,3.3470,3.3475,3
2010-08-04,11:45:00,3.3470,3.3480,3.3470,3.3480,5
2010-08-04,11:50:00,3.3465,3.3465,3.3465,3.3465,1
2010-08-04,11:55:00,3.3460,3.3465,3.3455,3.3465,8
2010-08-04,12:00:00,3.3470,3.3480,3.3470,3.3470,10
2010-08-04,12:05:00,3.3475,3.3475,3.3465,3.3465,3
2010-08-04,12:15:00,3.3475,3.3475,3.3475,3.3475,1
2010-08-04,12:20:00,3.3475,3.3475,3.3460,3.3460,4
2010-08-04,12:25:00,3.3475,3.3475,3.3475,3.3475,3
2010-08-04,12:30:00,3.3470,3.3470,3.3435,3.3470,33
2010-08-04,12:35:00,3.3475,3.3500,3.3470,3.3470,20
2010-08-04,12:40:00,3.3465,3.3480,3.3450,3.3475,6
2010-08-04,12:45:00,3.3455,3.3455,3.3455,3.3455,1
2010-08-04,12:50:00,3.3450,3.3455,3.3445,3.3455,15
2010-08-04,12:55:00,3.3455,3.3455,3.3445,3.3450,18
2010-08-04,13:00:00,3.3450,3.3450,3.3430,3.3435,7
2010-08-04,13:05:00,3.3440,3.3450,3.3440,3.3450,10
2010-08-04,13:10:00,3.3455,3.3465,3.3430,3.3430,13
2010-08-04,13:15:00,3.3450,3.3450,3.3445,3.3450,8
2010-08-04,13:20:00,3.3455,3.3465,3.3450,3.3465,12
2010-08-04,13:25:00,3.3460,3.3460,3.3440,3.3445,23
2010-08-04,13:30:00,3.3440,3.3455,3.3435,3.3440,20
2010-08-04,13:35:00,3.3435,3.3445,3.3425,3.3425,44
2010-08-04,13:40:00,3.3425,3.3435,3.3385,3.3385,61
2010-08-04,13:45:00,3.3395,3.3400,3.3330,3.3340,126
2010-08-04,13:50:00,3.3350,3.3355,3.3335,3.3340,37
2010-08-04,13:55:00,3.3340,3.3350,3.3330,3.3335,54
2010-08-04,14:00:00,3.3335,3.3365,3.3330,3.3345,27
2010-08-04,14:05:00,3.3340,3.3370,3.3340,3.3365,16
2010-08-04,14:10:00,3.3355,3.3380,3.3345,3.3380,57
2010-08-04,14:15:00,3.3380,3.3420,3.3380,3.3395,83
2010-08-04,14:20:00,3.3390,3.3425,3.3390,3.3425,75
2010-08-04,14:25:00,3.3415,3.3460,3.3410,3.3460,100
2010-08-04,14:30:00,3.3460,3.3505,3.3460,3.3505,76
2010-08-04,14:35:00,3.3510,3.3510,3.3475,3.3490,24
2010-08-04,14:40:00,3.3490,3.3530,3.3490,3.3505,55
2010-08-04,14:45:00,3.3510,3.3570,3.3510,3.3565,142
2010-08-04,14:50:00,3.3570,3.3600,3.3555,3.3585,104
2010-08-04,14:55:00,3.3570,3.3570,3.3520,3.3555,90
2010-08-04,15:00:00,3.3530,3.3560,3.3525,3.3555,48
2010-08-04,15:05:00,3.3565,3.3620,3.3545,3.3595,152
2010-08-04,15:10:00,3.3575,3.3595,3.3525,3.3525,54
2010-08-04,15:15:00,3.3525,3.3570,3.3510,3.3570,51
2010-08-04,15:20:00,3.3575,3.3580,3.3540,3.3550,65
2010-08-04,15:25:00,3.3545,3.3570,3.3530,3.3540,47
2010-08-04,15:30:00,3.3545,3.3545,3.3495,3.3510,53
2010-08-04,15:35:00,3.3500,3.3515,3.3500,3.3515,19
2010-08-04,15:40:00,3.3525,3.3560,3.3500,3.3505,64
2010-08-04,15:45:00,3.3500,3.3510,3.3475,3.3505,66
2010-08-04,15:50:00,3.3520,3.3520,3.3480,3.3490,34
2010-08-04,15:55:00,3.3485,3.3485,3.3460,3.3470,24
2010-08-04,16:00:00,3.3460,3.3505,3.3435,3.3500,163
2010-08-04,16:05:00,3.3505,3.3570,3.3505,3.3510,169
2010-08-04,16:10:00,3.3505,3.3515,3.3460,3.3485,73
2010-08-04,16:15:00,3.3480,3.3495,3.3470,3.3490,38
2010-08-04,16:20:00,3.3485,3.3500,3.3480,3.3500,46
2010-08-04,16:25:00,3.3500,3.3510,3.3485,3.3495,39
2010-08-04,16:30:00,3.3495,3.3495,3.3455,3.3475,67
2010-08-04,16:35:00,3.3475,3.3485,3.3425,3.3450,64
2010-08-04,16:40:00,3.3465,3.3500,3.3465,3.3480,52
2010-08-04,16:45:00,3.3485,3.3505,3.3485,3.3495,15
2010-08-04,16:50:00,3.3480,3.3520,3.3475,3.3510,55
2010-08-04,16:55:00,3.3515,3.3535,3.3515,3.3520,31
2010-08-04,17:00:00,3.3525,3.3530,3.3495,3.3510,56
2010-08-04,17:05:00,3.3520,3.3560,3.3510,3.3545,85
2010-08-04,17:10:00,3.3545,3.3550,3.3530,3.3545,31
2010-08-04,17:15:00,3.3550,3.3585,3.3525,3.3530,88
2010-08-04,17:20:00,3.3535,3.3545,3.3535,3.3545,6
2010-08-04,17:25:00,3.3535,3.3540,3.3520,3.3520,25
2010-08-04,17:30:00,3.3520,3.3530,3.3485,3.3495,59
2010-08-04,17:35:00,3.3490,3.3505,3.3485,3.3495,26
2010-08-04,17:40:00,3.3495,3.3515,3.3475,3.3510,119
2010-08-04,17:45:00,3.3505,3.3505,3.3465,3.3465,59
2010-08-04,17:50:00,3.3470,3.3495,3.3455,3.3485,54
2010-08-04,17:55:00,3.3495,3.3510,3.3475,3.3510,16
2010-08-04,18:00:00,3.3510,3.3520,3.3495,3.3505,21
2010-08-04,18:05:00,3.3510,3.3510,3.3470,3.3485,18
2010-08-04,18:10:00,3.3480,3.3525,3.3480,3.3515,44
2010-08-04,18:15:00,3.3510,3.3530,3.3500,3.3500,49
2010-08-04,18:20:00,3.3490,3.3520,3.3490,3.3520,20
2010-08-04,18:25:00,3.3510,3.3530,3.3500,3.3525,30
2010-08-04,18:30:00,3.3520,3.3530,3.3495,3.3510,64
2010-08-04,18:35:00,3.3515,3.3525,3.3515,3.3520,20
2010-08-04,18:40:00,3.3520,3.3555,3.3510,3.3555,31
2010-08-04,18:45:00,3.3550,3.3590,3.3550,3.3560,56
2010-08-04,18:50:00,3.3555,3.3555,3.3505,3.3530,109
2010-08-04,18:55:00,3.3520,3.3520,3.3490,3.3500,47
2010-08-04,19:00:00,3.3500,3.3540,3.3500,3.3525,27
2010-08-04,19:05:00,3.3520,3.3530,3.3510,3.3520,82
2010-08-04,19:10:00,3.3520,3.3560,3.3520,3.3560,72
2010-08-04,19:15:00,3.3565,3.3575,3.3550,3.3570,117
2010-08-04,19:20:00,3.3570,3.3575,3.3560,3.3560,15
2010-08-04,19:25:00,3.3560,3.3565,3.3560,3.3565,12
2010-08-04,19:30:00,3.3565,3.3570,3.3535,3.3540,45
2010-08-04,19:35:00,3.3540,3.3565,3.3520,3.3540,89
2010-08-04,19:40:00,3.3540,3.3550,3.3535,3.3535,49
2010-08-04,19:45:00,3.3540,3.3615,3.3540,3.3600,85
2010-08-04,19:50:00,3.3600,3.3610,3.3590,3.3595,56
2010-08-04,19:55:00,3.3595,3.3620,3.3595,3.3595,101
2010-08-04,20:00:00,3.3590,3.3605,3.3575,3.3580,79
2010-08-04,20:05:00,3.3575,3.3575,3.3540,3.3555,91
2010-08-04,20:10:00,3.3560,3.3580,3.3520,3.3540,273
2010-08-04,20:15:00,3.3540,3.3670,3.3540,3.3660,636
2010-08-04,20:20:00,3.3665,3.3730,3.3655,3.3725,636
2010-08-04,20:25:00,3.3720,3.3765,3.3695,3.3760,434
2010-08-04,20:30:00,3.3760,3.3775,3.3715,3.3745,317
2010-08-04,20:35:00,3.3740,3.3755,3.3690,3.3690,130
2010-08-04,20:40:00,3.3700,3.3725,3.3680,3.3720,125
2010-08-04,20:45:00,3.3705,3.3750,3.3705,3.3750,88
2010-08-04,20:50:00,3.3745,3.3755,3.3695,3.3720,217
2010-08-04,20:55:00,3.3735,3.3755,3.3705,3.3755,156
2010-08-04,21:00:00,3.3760,3.3840,3.3760,3.3795,475
2010-08-04,21:05:00,3.3790,3.3830,3.3750,3.3830,269
2010-08-04,21:10:00,3.3840,3.3845,3.3740,3.3765,249
2010-08-04,21:15:00,3.3755,3.3780,3.3745,3.3775,181
2010-08-04,21:20:00,3.3775,3.3780,3.3735,3.3760,252
2010-08-04,21:25:00,3.3750,3.3770,3.3720,3.3745,73
2010-08-04,21:30:00,3.3745,3.3770,3.3720,3.3745,106
2010-08-04,21:35:00,3.3735,3.3795,3.3715,3.3775,181
2010-08-04,21:40:00,3.3770,3.3820,3.3740,3.3820,160
2010-08-04,21:45:00,3.3820,3.3925,3.3810,3.3880,923
2010-08-04,21:50:00,3.3885,3.3890,3.3830,3.3865,437
2010-08-04,21:55:00,3.3855,3.3880,3.3855,3.3880,89
2010-08-04,22:00:00,3.3880,3.3950,3.3865,3.3875,587
2010-08-04,22:05:00,3.3870,3.3910,3.3830,3.3850,404
2010-08-04,22:10:00,3.3850,3.3860,3.3765,3.3770,344
2010-08-04,22:15:00,3.3770,3.3785,3.3640,3.3710,1035
2010-08-04,22:20:00,3.3700,3.3730,3.3675,3.3730,293
2010-08-04,22:25:00,3.3725,3.3740,3.3705,3.3720,92
2010-08-04,22:30:00,3.3715,3.3800,3.3715,3.3760,385
2010-08-04,22:35:00,3.3760,3.3775,3.3675,3.3705,302
2010-08-04,22:40:00,3.3705,3.3730,3.3670,3.3720,279
2010-08-04,22:45:00,3.3725,3.3850,3.3725,3.3815,513
2010-08-04,22:50:00,3.3805,3.3855,3.3790,3.3815,420
2010-08-04,22:55:00,3.3805,3.3875,3.3800,3.3865,236
2010-08-04,23:00:00,3.3870,3.3875,3.3805,3.3875,216
2010-08-04,23:05:00,3.3880,3.3935,3.3880,3.3900,213
2010-08-04,23:10:00,3.3900,3.3940,3.3900,3.3915,396
2010-08-04,23:15:00,3.3910,3.4040,3.3910,3.3960,989
2010-08-04,23:20:00,3.3960,3.4015,3.3955,3.4000,194
2010-08-04,23:25:00,3.4000,3.4010,3.3965,3.3995,283
2010-08-04,23:30:00,3.3995,3.3995,3.3940,3.3950,279
2010-08-04,23:35:00,3.3950,3.4080,3.3950,3.4055,576
2010-08-04,23:40:00,3.4055,3.4070,3.4010,3.4070,182
2010-08-04,23:45:00,3.4070,3.4105,3.4055,3.4060,522
2010-08-04,23:50:00,3.4060,3.4075,3.4010,3.4010,271
2010-08-04,23:55:00,3.4020,3.4020,3.3985,3.3995,190
2010-08-05,00:00:00,3.3995,3.4000,3.3965,3.3975,263
2010-08-05,00:05:00,3.3980,3.3985,3.3965,3.3970,147
2010-08-05,00:10:00,3.3970,3.3975,3.3955,3.3975,169
2010-08-05,00:15:00,3.3970,3.4020,3.3970,3.4020,214
2010-08-05,00:20:00,3.4020,3.4045,3.4020,3.4035,178
2010-08-05,00:25:00,3.4030,3.4030,3.4005,3.4020,151
2010-08-05,00:30:00,3.4020,3.4040,3.4005,3.4040,219
2010-08-05,00:35:00,3.4035,3.4050,3.4025,3.4040,375
2010-08-05,00:40:00,3.4040,3.4050,3.4030,3.4040,380
2010-08-05,00:45:00,3.4045,3.4090,3.4040,3.4090,370
2010-08-05,00:50:00,3.4090,3.4095,3.4075,3.4095,416
2010-08-05,00:55:00,3.4095,3.4100,3.4020,3.4030,1095
2010-08-05,01:00:00,3.4030,3.4055,3.3990,3.3990,446
2010-08-05,01:05:00,3.3990,3.4020,3.3975,3.4010,116
2010-08-05,01:10:00,3.4010,3.4045,3.3955,3.3960,182
2010-08-05,01:15:00,3.3965,3.3975,3.3940,3.3950,155
2010-08-05,01:20:00,3.3955,3.3980,3.3945,3.3950,88
2010-08-05,01:25:00,3.3945,3.3965,3.3945,3.3960,134
2010-08-05,01:30:00,3.3950,3.3965,3.3950,3.3960,21
2010-08-05,01:35:00,3.3960,3.3975,3.3960,3.3975,59
2010-08-05,01:40:00,3.3975,3.3975,3.3955,3.3970,45
2010-08-05,01:45:00,3.3975,3.3975,3.3960,3.3965,46
2010-08-05,01:50:00,3.3975,3.3980,3.3945,3.3955,60
2010-08-05,01:55:00,3.3960,3.3960,3.3930,3.3945,104
2010-08-05,02:00:00,3.3945,3.3970,3.3930,3.3945,73
2010-08-05,02:05:00,3.3935,3.3950,3.3935,3.3950,21
2010-08-05,02:10:00,3.3950,3.3985,3.3950,3.3965,72
2010-08-05,02:15:00,3.3970,3.3980,3.3960,3.3960,48
2010-08-05,02:20:00,3.3965,3.3975,3.3960,3.3970,54
2010-08-05,02:25:00,3.3970,3.3985,3.3965,3.3980,12
2010-08-05,02:30:00,3.3980,3.3990,3.3975,3.3985,49
2010-08-05,02:35:00,3.3975,3.3975,3.3975,3.3975,4
2010-08-05,02:40:00,3.3975,3.3975,3.3970,3.3970,10
2010-08-05,02:45:00,3.3985,3.3985,3.3960,3.3985,15
2010-08-05,02:50:00,3.3985,3.3985,3.3980,3.3980,8
2010-08-05,02:55:00,3.3980,3.4000,3.3980,3.3995,46
2010-08-05,03:00:00,3.4000,3.4005,3.3990,3.3990,79
2010-08-05,03:05:00,3.3990,3.3995,3.3990,3.3995,4
2010-08-05,03:10:00,3.3990,3.4000,3.3970,3.4000,12
2010-08-05,03:15:00,3.4000,3.4045,3.3990,3.4005,58
2010-08-05,03:20:00,3.4005,3.4025,3.4000,3.4005,16
2010-08-05,03:25:00,3.4025,3.4035,3.4025,3.4035,8
2010-08-05,03:30:00,3.4045,3.4045,3.4025,3.4030,41
2010-08-05,03:35:00,3.4025,3.4035,3.4015,3.4030,36
2010-08-05,03:40:00,3.4035,3.4045,3.4035,3.4045,21
2010-08-05,03:45:00,3.4045,3.4045,3.4015,3.4035,45
2010-08-05,03:50:00,3.4030,3.4040,3.4015,3.4030,22
2010-08-05,03:55:00,3.4035,3.4045,3.4025,3.4025,23
2010-08-05,04:05:00,3.4020,3.4030,3.4005,3.4025,11
2010-08-05,04:10:00,3.4015,3.4030,3.4010,3.4010,9
2010-08-05,04:15:00,3.4005,3.4005,3.4005,3.4005,3
2010-08-05,04:20:00,3.4020,3.4020,3.4020,3.4020,1
2010-08-05,04:30:00,3.4005,3.4005,3.4005,3.4005,2
2010-08-05,04:35:00,3.4000,3.4000,3.4000,3.4000,4
2010-08-05,04:40:00,3.4000,3.4045,3.4000,3.4010,3
2010-08-05,04:45:00,3.3990,3.3990,3.3990,3.3990,1
2010-08-05,04:50:00,3.3995,3.3995,3.3985,3.3985,11
2010-08-05,04:55:00,3.3980,3.3980,3.3975,3.3975,5
2010-08-05,05:00:00,3.3995,3.3995,3.3995,3.3995,1
2010-08-05,05:05:00,3.3995,3.3995,3.3975,3.3975,4
2010-08-05,05:10:00,3.3995,3.4000,3.3975,3.3975,3
2010-08-05,05:15:00,3.4045,3.4045,3.4045,3.4045,1
2010-08-05,06:00:00,3.4000,3.4000,3.3955,3.3955,5
2010-08-05,06:05:00,3.3965,3.4005,3.3965,3.4005,4
2010-08-05,06:10:00,3.3980,3.3990,3.3980,3.3990,3
2010-08-05,06:20:00,3.3975,3.3975,3.3945,3.3955,18
2010-08-05,06:30:00,3.3955,3.3955,3.3930,3.3930,30
2010-08-05,06:40:00,3.3940,3.3940,3.3940,3.3940,1
2010-08-05,06:50:00,3.3940,3.3940,3.3930,3.3930,2
2010-08-05,06:55:00,3.3930,3.3930,3.3925,3.3930,9
2010-08-05,07:00:00,3.3925,3.3925,3.3925,3.3925,1
2010-08-05,07:10:00,3.3930,3.3935,3.3920,3.3935,5
2010-08-05,07:15:00,3.3940,3.3950,3.3940,3.3950,6
2010-08-05,07:20:00,3.3950,3.3950,3.3950,3.3950,2
2010-08-05,07:30:00,3.3935,3.3935,3.3920,3.3920,9
2010-08-05,07:40:00,3.3955,3.3980,3.3955,3.3980,3
2010-08-05,07:50:00,3.3935,3.3935,3.3935,3.3935,3
2010-08-05,07:55:00,3.3965,3.3975,3.3965,3.3975,2
2010-08-05,08:00:00,3.3940,3.3945,3.3935,3.3940,24
2010-08-05,08:05:00,3.3945,3.3955,3.3940,3.3955,11
2010-08-05,08:10:00,3.3960,3.3975,3.3960,3.3970,3
2010-08-05,08:15:00,3.3960,3.3990,3.3955,3.3990,10
2010-08-05,08:20:00,3.3980,3.3985,3.3970,3.3980,12
2010-08-05,08:25:00,3.3980,3.3985,3.3980,3.3985,10
2010-08-05,08:30:00,3.3990,3.3995,3.3985,3.3990,15
2010-08-05,08:35:00,3.3990,3.3990,3.3975,3.3985,11
2010-08-05,08:40:00,3.3990,3.3990,3.3980,3.3980,3
2010-08-05,08:50:00,3.3980,3.3980,3.3970,3.3970,8
2010-08-05,08:55:00,3.3980,3.3985,3.3940,3.3960,39
2010-08-05,09:00:00,3.3950,3.3965,3.3920,3.3925,62
2010-08-05,09:05:00,3.3930,3.3950,3.3905,3.3915,72
2010-08-05,09:10:00,3.3920,3.3925,3.3890,3.3900,78
2010-08-05,09:15:00,3.3910,3.3925,3.3895,3.3895,54
2010-08-05,09:20:00,3.3900,3.3925,3.3895,3.3905,37
2010-08-05,09:25:00,3.3900,3.3920,3.3900,3.3920,9
2010-08-05,09:30:00,3.3925,3.3950,3.3925,3.3950,47
2010-08-05,09:35:00,3.3950,3.3950,3.3915,3.3930,28
2010-08-05,09:40:00,3.3910,3.3945,3.3910,3.3945,25
2010-08-05,09:45:00,3.3950,3.3990,3.3950,3.3990,72
2010-08-05,09:50:00,3.3985,3.4020,3.3980,3.4010,55
2010-08-05,09:55:00,3.4025,3.4085,3.3975,3.3975,117
2010-08-05,10:00:00,3.3960,3.3980,3.3870,3.3870,213
2010-08-05,10:05:00,3.3870,3.3890,3.3860,3.3880,172
2010-08-05,10:10:00,3.3890,3.3890,3.3840,3.3850,72
2010-08-05,10:15:00,3.3860,3.3860,3.3825,3.3825,19
2010-08-05,10:20:00,3.3820,3.3840,3.3815,3.3835,72
2010-08-05,10:25:00,3.3835,3.3850,3.3830,3.3835,7
2010-08-05,10:30:00,3.3845,3.3855,3.3825,3.3855,41
2010-08-05,10:35:00,3.3860,3.3860,3.3820,3.3820,9
2010-08-05,10:40:00,3.3810,3.3845,3.3770,3.3820,118
2010-08-05,10:45:00,3.3835,3.3840,3.3805,3.3820,54
2010-08-05,10:50:00,3.3805,3.3810,3.3750,3.3755,55
2010-08-05,10:55:00,3.3750,3.3755,3.3720,3.3735,55
2010-08-05,11:00:00,3.3725,3.3730,3.3715,3.3720,37
2010-08-05,11:05:00,3.3740,3.3795,3.3720,3.3790,44
2010-08-05,11:10:00,3.3775,3.3775,3.3750,3.3765,17
2010-08-05,11:15:00,3.3750,3.3750,3.3735,3.3735,7
2010-08-05,11:20:00,3.3755,3.3760,3.3750,3.3750,16
2010-08-05,11:25:00,3.3770,3.3770,3.3750,3.3765,10
2010-08-05,11:35:00,3.3765,3.3785,3.3760,3.3785,10
2010-08-05,11:40:00,3.3780,3.3780,3.3780,3.3780,2
2010-08-05,11:45:00,3.3770,3.3790,3.3770,3.3790,7
2010-08-05,11:50:00,3.3795,3.3795,3.3780,3.3780,4
2010-08-05,11:55:00,3.3780,3.3780,3.3780,3.3780,3
2010-08-05,12:00:00,3.3775,3.3775,3.3760,3.3760,10
2010-08-05,12:05:00,3.3765,3.3780,3.3765,3.3780,11
2010-08-05,12:10:00,3.3785,3.3790,3.3785,3.3790,11
2010-08-05,12:15:00,3.3790,3.3790,3.3770,3.3785,7
2010-08-05,12:20:00,3.3790,3.3800,3.3790,3.3795,5
2010-08-05,12:25:00,3.3800,3.3800,3.3790,3.3800,14
2010-08-05,12:30:00,3.3810,3.3830,3.3810,3.3815,49
2010-08-05,12:35:00,3.3835,3.3860,3.3835,3.3860,46
2010-08-05,12:40:00,3.3855,3.3860,3.3845,3.3845,15
2010-08-05,12:45:00,3.3840,3.3840,3.3825,3.3835,23
2010-08-05,12:50:00,3.3835,3.3835,3.3825,3.3835,41
2010-08-05,12:55:00,3.3835,3.3855,3.3835,3.3855,26
2010-08-05,13:00:00,3.3855,3.3860,3.3835,3.3860,17
2010-08-05,13:05:00,3.3855,3.3865,3.3855,3.3855,17
2010-08-05,13:10:00,3.3850,3.3850,3.3820,3.3825,22
2010-08-05,13:15:00,3.3815,3.3830,3.3815,3.3825,24
2010-08-05,13:20:00,3.3820,3.3825,3.3820,3.3820,14
2010-08-05,13:25:00,3.3820,3.3860,3.3820,3.3850,27
2010-08-05,13:30:00,3.3850,3.3865,3.3825,3.3855,43
2010-08-05,13:35:00,3.3850,3.3875,3.3845,3.3870,41
2010-08-05,13:40:00,3.3875,3.3880,3.3855,3.3860,32
2010-08-05,13:45:00,3.3860,3.3860,3.3840,3.3845,27
2010-08-05,13:50:00,3.3845,3.3845,3.3820,3.3820,65
2010-08-05,13:55:00,3.3820,3.3900,3.3820,3.3875,68
2010-08-05,14:00:00,3.3870,3.3880,3.3835,3.3845,36
2010-08-05,14:05:00,3.3850,3.3865,3.3830,3.3850,38
2010-08-05,14:10:00,3.3835,3.3860,3.3835,3.3860,7
2010-08-05,14:15:00,3.3855,3.3855,3.3825,3.3835,16
2010-08-05,14:20:00,3.3840,3.3870,3.3830,3.3830,33
2010-08-05,14:25:00,3.3845,3.3845,3.3770,3.3780,104
2010-08-05,14:30:00,3.3785,3.3800,3.3755,3.3755,121
2010-08-05,14:35:00,3.3755,3.3760,3.3715,3.3715,135
2010-08-05,14:40:00,3.3710,3.3740,3.3700,3.3735,90
2010-08-05,14:45:00,3.3740,3.3745,3.3720,3.3720,71
2010-08-05,14:50:00,3.3720,3.3740,3.3715,3.3730,79
2010-08-05,14:55:00,3.3725,3.3760,3.3720,3.3755,63
2010-08-05,15:00:00,3.3740,3.3785,3.3730,3.3780,86
2010-08-05,15:05:00,3.3780,3.3800,3.3760,3.3760,52
2010-08-05,15:10:00,3.3755,3.3770,3.3750,3.3770,39
2010-08-05,15:15:00,3.3780,3.3785,3.3770,3.3770,46
2010-08-05,15:20:00,3.3780,3.3780,3.3735,3.3750,88
2010-08-05,15:25:00,3.3755,3.3790,3.3755,3.3775,64
2010-08-05,15:30:00,3.3780,3.3820,3.3780,3.3800,54
2010-08-05,15:35:00,3.3800,3.3815,3.3795,3.3805,31
2010-08-05,15:40:00,3.3810,3.3820,3.3790,3.3805,38
2010-08-05,15:45:00,3.3800,3.3820,3.3800,3.3800,34
2010-08-05,15:50:00,3.3800,3.3800,3.3780,3.3795,31
2010-08-05,15:55:00,3.3785,3.3785,3.3770,3.3780,7
2010-08-05,16:00:00,3.3785,3.3820,3.3785,3.3815,45
2010-08-05,16:05:00,3.3815,3.3855,3.3815,3.3850,93
2010-08-05,16:10:00,3.3830,3.3830,3.3815,3.3815,20
2010-08-05,16:15:00,3.3815,3.3830,3.3810,3.3830,8
2010-08-05,16:20:00,3.3825,3.3835,3.3820,3.3835,34
2010-08-05,16:25:00,3.3840,3.3850,3.3820,3.3845,73
2010-08-05,16:30:00,3.3845,3.3895,3.3840,3.3880,95
2010-08-05,16:35:00,3.3880,3.3890,3.3870,3.3870,37
2010-08-05,16:40:00,3.3865,3.3895,3.3860,3.3870,36
2010-08-05,16:45:00,3.3870,3.3885,3.3870,3.3880,11
2010-08-05,16:50:00,3.3885,3.3885,3.3870,3.3875,51
2010-08-05,16:55:00,3.3880,3.3935,3.3880,3.3905,61
2010-08-05,17:00:00,3.3900,3.3920,3.3900,3.3905,33
2010-08-05,17:05:00,3.3910,3.3910,3.3885,3.3900,66
2010-08-05,17:10:00,3.3910,3.3910,3.3880,3.3885,69
2010-08-05,17:15:00,3.3880,3.3885,3.3870,3.3870,18
2010-08-05,17:20:00,3.3870,3.3875,3.3850,3.3865,21
2010-08-05,17:25:00,3.3870,3.3870,3.3840,3.3840,29
2010-08-05,17:30:00,3.3835,3.3855,3.3820,3.3855,43
2010-08-05,17:35:00,3.3840,3.3855,3.3830,3.3855,20
2010-08-05,17:40:00,3.3850,3.3855,3.3830,3.3830,23
2010-08-05,17:45:00,3.3830,3.3835,3.3825,3.3830,12
2010-08-05,17:50:00,3.3835,3.3840,3.3825,3.3835,15
2010-08-05,17:55:00,3.3830,3.3835,3.3820,3.3820,10
2010-08-05,18:00:00,3.3835,3.3880,3.3835,3.3870,24
2010-08-05,18:05:00,3.3850,3.3850,3.3825,3.3825,15
2010-08-05,18:10:00,3.3835,3.3835,3.3805,3.3815,18
2010-08-05,18:15:00,3.3820,3.3825,3.3810,3.3825,27
2010-08-05,18:20:00,3.3835,3.3845,3.3825,3.3835,6
2010-08-05,18:25:00,3.3830,3.3840,3.3810,3.3810,38
2010-08-05,18:30:00,3.3810,3.3835,3.3805,3.3825,61
2010-08-05,18:35:00,3.3840,3.3845,3.3815,3.3845,41
2010-08-05,18:40:00,3.3845,3.3845,3.3820,3.3820,59
2010-08-05,18:45:00,3.3825,3.3840,3.3825,3.3840,53
2010-08-05,18:50:00,3.3830,3.3835,3.3820,3.3820,21
2010-08-05,18:55:00,3.3830,3.3830,3.3780,3.3790,74
2010-08-05,19:00:00,3.3785,3.3810,3.3725,3.3750,152
2010-08-05,19:05:00,3.3755,3.3800,3.3755,3.3770,84
2010-08-05,19:10:00,3.3770,3.3795,3.3755,3.3755,72
2010-08-05,19:15:00,3.3755,3.3765,3.3735,3.3760,41
2010-08-05,19:20:00,3.3760,3.3760,3.3710,3.3715,96
2010-08-05,19:25:00,3.3720,3.3725,3.3705,3.3715,77
2010-08-05,19:30:00,3.3705,3.3710,3.3645,3.3670,186
2010-08-05,19:35:00,3.3675,3.3695,3.3650,3.3675,123
2010-08-05,19:40:00,3.3685,3.3725,3.3685,3.3725,79
2010-08-05,19:45:00,3.3720,3.3745,3.3695,3.3700,163
2010-08-05,19:50:00,3.3700,3.3720,3.3695,3.3715,28
2010-08-05,19:55:00,3.3720,3.3770,3.3700,3.3755,122
2010-08-05,20:00:00,3.3760,3.3845,3.3760,3.3845,156
2010-08-05,20:05:00,3.3845,3.3845,3.3770,3.3840,319
2010-08-05,20:10:00,3.3830,3.3860,3.3745,3.3765,270
2010-08-05,20:15:00,3.3775,3.3795,3.3770,3.3780,118
2010-08-05,20:20:00,3.3785,3.3795,3.3770,3.3785,129
2010-08-05,20:25:00,3.3790,3.3820,3.3770,3.3805,149
2010-08-05,20:30:00,3.3795,3.3800,3.3680,3.3685,673
2010-08-05,20:35:00,3.3690,3.3805,3.3690,3.3800,594
2010-08-05,20:40:00,3.3785,3.3805,3.3755,3.3760,173
2010-08-05,20:45:00,3.3760,3.3780,3.3730,3.3755,108
2010-08-05,20:50:00,3.3760,3.3760,3.3690,3.3695,83
2010-08-05,20:55:00,3.3690,3.3715,3.3670,3.3680,187
2010-08-05,21:00:00,3.3680,3.3710,3.3620,3.3645,235
2010-08-05,21:05:00,3.3645,3.3700,3.3640,3.3675,200
2010-08-05,21:10:00,3.3675,3.3690,3.3645,3.3685,147
2010-08-05,21:15:00,3.3685,3.3710,3.3645,3.3685,118
2010-08-05,21:20:00,3.3680,3.3720,3.3665,3.3710,135
2010-08-05,21:25:00,3.3715,3.3735,3.3675,3.3675,89
2010-08-05,21:30:00,3.3670,3.3735,3.3575,3.3605,886
2010-08-05,21:35:00,3.3610,3.3680,3.3540,3.3660,944
2010-08-05,21:40:00,3.3665,3.3680,3.3600,3.3605,580
2010-08-05,21:45:00,3.3610,3.3670,3.3610,3.3640,381
2010-08-05,21:50:00,3.3645,3.3650,3.3605,3.3620,311
2010-08-05,21:55:00,3.3620,3.3635,3.3575,3.3615,989
2010-08-05,22:00:00,3.3615,3.3630,3.3560,3.3630,656
2010-08-05,22:05:00,3.3625,3.3640,3.3585,3.3600,390
2010-08-05,22:10:00,3.3605,3.3645,3.3595,3.3625,359
2010-08-05,22:15:00,3.3630,3.3665,3.3610,3.3620,191
2010-08-05,22:20:00,3.3615,3.3655,3.3585,3.3650,242
2010-08-05,22:25:00,3.3650,3.3670,3.3615,3.3640,179
2010-08-05,22:30:00,3.3650,3.3675,3.3625,3.3625,195
2010-08-05,22:35:00,3.3630,3.3630,3.3600,3.3610,225
2010-08-05,22:40:00,3.3610,3.3610,3.3535,3.3545,327
2010-08-05,22:45:00,3.3540,3.3555,3.3470,3.3500,576
2010-08-05,22:50:00,3.3490,3.3495,3.3380,3.3405,620
2010-08-05,22:55:00,3.3405,3.3415,3.3225,3.3265,1757
2010-08-05,23:00:00,3.3255,3.3365,3.3235,3.3350,741
2010-08-05,23:05:00,3.3350,3.3400,3.3300,3.3380,474
2010-08-05,23:10:00,3.3375,3.3415,3.3340,3.3395,379
2010-08-05,23:15:00,3.3400,3.3545,3.3380,3.3540,647
2010-08-05,23:20:00,3.3540,3.3620,3.3515,3.3530,547
2010-08-05,23:25:00,3.3525,3.3550,3.3470,3.3535,238
2010-08-05,23:30:00,3.3535,3.3580,3.3520,3.3575,146
2010-08-05,23:35:00,3.3575,3.3575,3.3495,3.3535,207
2010-08-05,23:40:00,3.3530,3.3600,3.3530,3.3550,128
2010-08-05,23:45:00,3.3545,3.3550,3.3490,3.3500,135
2010-08-05,23:50:00,3.3495,3.3550,3.3480,3.3535,158
2010-08-05,23:55:00,3.3540,3.3540,3.3470,3.3490,151
2010-08-06,00:00:00,3.3490,3.3495,3.3450,3.3460,107
2010-08-06,00:05:00,3.3460,3.3460,3.3420,3.3430,133
2010-08-06,00:10:00,3.3425,3.3550,3.3420,3.3535,254
2010-08-06,00:15:00,3.3540,3.3550,3.3495,3.3500,235
2010-08-06,00:20:00,3.3505,3.3510,3.3445,3.3455,94
2010-08-06,00:25:00,3.3465,3.3490,3.3465,3.3475,108
2010-08-06,00:30:00,3.3480,3.3515,3.3480,3.3515,45
2010-08-06,00:35:00,3.3515,3.3565,3.3505,3.3525,187
2010-08-06,00:40:00,3.3525,3.3545,3.3520,3.3520,76
2010-08-06,00:45:00,3.3520,3.3550,3.3515,3.3545,81
2010-08-06,00:50:00,3.3540,3.3570,3.3535,3.3560,131
2010-08-06,00:55:00,3.3560,3.3560,3.3525,3.3530,438
2010-08-06,01:00:00,3.3530,3.3535,3.3500,3.3510,113
2010-08-06,01:05:00,3.3510,3.3530,3.3500,3.3520,64
2010-08-06,01:10:00,3.3525,3.3530,3.3490,3.3495,104
2010-08-06,01:15:00,3.3495,3.3535,3.3485,3.3490,28
2010-08-06,01:20:00,3.3490,3.3500,3.3485,3.3500,36
2010-08-06,01:25:00,3.3510,3.3550,3.3505,3.3545,114
2010-08-06,01:30:00,3.3550,3.3555,3.3530,3.3535,61
2010-08-06,01:35:00,3.3525,3.3525,3.3510,3.3515,38
2010-08-06,01:40:00,3.3520,3.3525,3.3515,3.3520,27
2010-08-06,01:45:00,3.3530,3.3535,3.3530,3.3535,8
2010-08-06,01:50:00,3.3525,3.3535,3.3520,3.3535,56
2010-08-06,01:55:00,3.3535,3.3555,3.3530,3.3530,40
2010-08-06,02:00:00,3.3535,3.3535,3.3510,3.3515,13
2010-08-06,02:05:00,3.3505,3.3515,3.3500,3.3505,20
2010-08-06,02:10:00,3.3510,3.3510,3.3500,3.3500,12
2010-08-06,02:15:00,3.3500,3.3515,3.3485,3.3485,33
2010-08-06,02:20:00,3.3490,3.3490,3.3475,3.3475,6
2010-08-06,02:25:00,3.3490,3.3495,3.3480,3.3490,12
2010-08-06,02:30:00,3.3485,3.3485,3.3470,3.3480,18
2010-08-06,02:35:00,3.3470,3.3485,3.3470,3.3485,4
2010-08-06,02:40:00,3.3485,3.3515,3.3485,3.3485,12
2010-08-06,02:45:00,3.3475,3.3490,3.3475,3.3490,7
2010-08-06,02:50:00,3.3495,3.3495,3.3495,3.3495,1
2010-08-06,02:55:00,3.3495,3.3495,3.3495,3.3495,1
2010-08-06,03:00:00,3.3500,3.3500,3.3475,3.3500,29
2010-08-06,03:05:00,3.3515,3.3515,3.3490,3.3515,7
2010-08-06,03:10:00,3.3520,3.3520,3.3490,3.3490,5
2010-08-06,03:15:00,3.3510,3.3510,3.3510,3.3510,3
2010-08-06,03:20:00,3.3500,3.3500,3.3480,3.3485,9
2010-08-06,03:25:00,3.3495,3.3495,3.3495,3.3495,1
2010-08-06,03:30:00,3.3485,3.3535,3.3475,3.3475,11
2010-08-06,03:35:00,3.3465,3.3465,3.3430,3.3430,19
2010-08-06,03:40:00,3.3445,3.3445,3.3425,3.3425,12
2010-08-06,03:45:00,3.3425,3.3440,3.3410,3.3440,20
2010-08-06,03:50:00,3.3415,3.3435,3.3405,3.3435,15
2010-08-06,03:55:00,3.3445,3.3445,3.3425,3.3425,21
2010-08-06,04:00:00,3.3450,3.3450,3.3425,3.3425,3
2010-08-06,04:05:00,3.3420,3.3455,3.3420,3.3455,6
2010-08-06,04:20:00,3.3455,3.3465,3.3455,3.3465,2
2010-08-06,04:25:00,3.3465,3.3520,3.3465,3.3505,18
2010-08-06,04:30:00,3.3510,3.3515,3.3510,3.3515,2
2010-08-06,04:35:00,3.3510,3.3510,3.3510,3.3510,1
2010-08-06,04:40:00,3.3510,3.3535,3.3490,3.3490,5
2010-08-06,04:45:00,3.3495,3.3495,3.3490,3.3490,4
2010-08-06,04:50:00,3.3480,3.3485,3.3480,3.3485,7
2010-08-06,04:55:00,3.3480,3.3490,3.3475,3.3490,4
2010-08-06,05:00:00,3.3475,3.3475,3.3410,3.3415,14
2010-08-06,05:05:00,3.3420,3.3435,3.3405,3.3405,18
2010-08-06,05:10:00,3.3400,3.3400,3.3400,3.3400,21
2010-08-06,05:15:00,3.3535,3.3535,3.3535,3.3535,1
2010-08-06,06:00:00,3.3420,3.3450,3.3415,3.3415,3
2010-08-06,06:05:00,3.3410,3.3410,3.3400,3.3400,2
2010-08-06,06:10:00,3.3405,3.3405,3.3405,3.3405,1
2010-08-06,06:35:00,3.3440,3.3440,3.3440,3.3440,1
2010-08-06,06:40:00,3.3440,3.3465,3.3440,3.3465,7
2010-08-06,06:45:00,3.3450,3.3465,3.3450,3.3465,4
2010-08-06,06:50:00,3.3425,3.3425,3.3425,3.3425,1
2010-08-06,06:55:00,3.3425,3.3425,3.3425,3.3425,1
2010-08-06,07:05:00,3.3420,3.3420,3.3420,3.3420,1
2010-08-06,07:10:00,3.3410,3.3410,3.3400,3.3400,5
2010-08-06,07:15:00,3.3445,3.3445,3.3415,3.3420,8
2010-08-06,07:20:00,3.3405,3.3410,3.3405,3.3410,2
2010-08-06,07:25:00,3.3410,3.3410,3.3405,3.3405,2
2010-08-06,07:30:00,3.3415,3.3415,3.3415,3.3415,5
2010-08-06,07:40:00,3.3400,3.3400,3.3400,3.3400,1
2010-08-06,07:45:00,3.3410,3.3415,3.3410,3.3415,2
2010-08-06,07:55:00,3.3415,3.3425,3.3400,3.3400,5
2010-08-06,08:00:00,3.3400,3.3400,3.3395,3.3395,13
2010-08-06,08:05:00,3.3395,3.3395,3.3390,3.3390,2
2010-08-06,08:10:00,3.3400,3.3400,3.3390,3.3390,8
2010-08-06,08:15:00,3.3380,3.3400,3.3380,3.3395,13
2010-08-06,08:20:00,3.3390,3.3390,3.3390,3.3390,2
2010-08-06,08:25:00,3.3385,3.3385,3.3385,3.3385,7
2010-08-06,08:30:00,3.3380,3.3380,3.3370,3.3380,13
2010-08-06,08:35:00,3.3370,3.3385,3.3370,3.3385,14
2010-08-06,08:40:00,3.3390,3.3390,3.3375,3.3385,8
2010-08-06,08:45:00,3.3380,3.3395,3.3375,3.3380,12
2010-08-06,08:50:00,3.3390,3.3390,3.3390,3.3390,3
2010-08-06,08:55:00,3.3380,3.3400,3.3375,3.3400,81
2010-08-06,09:00:00,3.3400,3.3430,3.3365,3.3425,65
2010-08-06,09:05:00,3.3425,3.3425,3.3385,3.3405,33
2010-08-06,09:10:00,3.3410,3.3480,3.3395,3.3460,35
2010-08-06,09:15:00,3.3475,3.3510,3.3450,3.3495,60
2010-08-06,09:20:00,3.3490,3.3495,3.3440,3.3455,32
2010-08-06,09:25:00,3.3450,3.3450,3.3415,3.3415,10
2010-08-06,09:30:00,3.3425,3.3440,3.3390,3.3440,28
2010-08-06,09:35:00,3.3430,3.3485,3.3430,3.3475,50
2010-08-06,09:40:00,3.3440,3.3450,3.3430,3.3435,23
2010-08-06,09:45:00,3.3430,3.3440,3.3420,3.3435,32
2010-08-06,09:50:00,3.3450,3.3470,3.3450,3.3450,27
2010-08-06,09:55:00,3.3485,3.3535,3.3485,3.3530,80
2010-08-06,10:00:00,3.3520,3.3545,3.3505,3.3540,137
2010-08-06,10:05:00,3.3545,3.3545,3.3520,3.3520,11
2010-08-06,10:10:00,3.3525,3.3525,3.3510,3.3520,27
2010-08-06,10:15:00,3.3495,3.3505,3.3485,3.3500,16
2010-08-06,10:20:00,3.3500,3.3525,3.3500,3.3525,16
2010-08-06,10:30:00,3.3500,3.3500,3.3490,3.3500,19
2010-08-06,10:35:00,3.3480,3.3495,3.3475,3.3490,6
2010-08-06,10:40:00,3.3500,3.3500,3.3475,3.3485,24
2010-08-06,10:45:00,3.3490,3.3490,3.3490,3.3490,1
2010-08-06,10:50:00,3.3480,3.3480,3.3470,3.3470,8
2010-08-06,10:55:00,3.3465,3.3505,3.3465,3.3505,10
2010-08-06,11:00:00,3.3495,3.3520,3.3480,3.3480,21
2010-08-06,11:05:00,3.3470,3.3470,3.3470,3.3470,1
2010-08-06,11:10:00,3.3495,3.3495,3.3465,3.3495,15
2010-08-06,11:15:00,3.3500,3.3500,3.3500,3.3500,6
2010-08-06,11:20:00,3.3505,3.3510,3.3465,3.3465,28
2010-08-06,11:25:00,3.3470,3.3510,3.3450,3.3510,41
2010-08-06,11:30:00,3.3515,3.3550,3.3515,3.3550,102
2010-08-06,11:35:00,3.3550,3.3550,3.3545,3.3550,5
2010-08-06,11:40:00,3.3550,3.3580,3.3550,3.3580,32
2010-08-06,11:45:00,3.3570,3.3580,3.3570,3.3580,2
2010-08-06,11:50:00,3.3580,3.3600,3.3555,3.3580,62
2010-08-06,11:55:00,3.3580,3.3580,3.3580,3.3580,10
2010-08-06,12:00:00,3.3560,3.3560,3.3550,3.3550,6
2010-08-06,12:05:00,3.3570,3.3575,3.3570,3.3570,24
2010-08-06,12:10:00,3.3570,3.3570,3.3570,3.3570,6
2010-08-06,12:15:00,3.3570,3.3570,3.3570,3.3570,2
2010-08-06,12:20:00,3.3565,3.3575,3.3560,3.3560,9
2010-08-06,12:25:00,3.3575,3.3575,3.3575,3.3575,1
2010-08-06,12:30:00,3.3580,3.3580,3.3560,3.3560,33
2010-08-06,12:35:00,3.3565,3.3580,3.3560,3.3575,18
2010-08-06,12:40:00,3.3575,3.3585,3.3575,3.3585,17
2010-08-06,12:45:00,3.3585,3.3585,3.3570,3.3575,16
2010-08-06,12:50:00,3.3575,3.3580,3.3555,3.3555,43
2010-08-06,12:55:00,3.3555,3.3560,3.3545,3.3550,21
2010-08-06,13:00:00,3.3555,3.3555,3.3550,3.3550,4
2010-08-06,13:05:00,3.3555,3.3570,3.3555,3.3555,27
2010-08-06,13:10:00,3.3550,3.3550,3.3535,3.3545,20
2010-08-06,13:15:00,3.3550,3.3560,3.3550,3.3550,17
2010-08-06,13:20:00,3.3550,3.3575,3.3550,3.3570,29
2010-08-06,13:25:00,3.3565,3.3570,3.3565,3.3570,3
2010-08-06,13:30:00,3.3580,3.3625,3.3580,3.3620,86
2010-08-06,13:35:00,3.3625,3.3650,3.3625,3.3640,32
2010-08-06,13:40:00,3.3655,3.3675,3.3645,3.3670,90
2010-08-06,13:45:00,3.3670,3.3670,3.3645,3.3650,33
2010-08-06,13:50:00,3.3650,3.3660,3.3645,3.3645,43
2010-08-06,13:55:00,3.3645,3.3650,3.3630,3.3650,66
2010-08-06,14:00:00,3.3650,3.3685,3.3645,3.3675,86
2010-08-06,14:05:00,3.3675,3.3680,3.3645,3.3650,36
2010-08-06,14:10:00,3.3645,3.3650,3.3630,3.3635,11
2010-08-06,14:15:00,3.3650,3.3655,3.3650,3.3650,21
2010-08-06,14:20:00,3.3650,3.3650,3.3640,3.3640,9
2010-08-06,14:25:00,3.3640,3.3675,3.3635,3.3670,65
2010-08-06,14:30:00,3.3670,3.3685,3.3665,3.3680,43
2010-08-06,14:35:00,3.3670,3.3690,3.3670,3.3680,27
2010-08-06,14:40:00,3.3680,3.3710,3.3680,3.3695,61
2010-08-06,14:45:00,3.3690,3.3720,3.3690,3.3710,51
2010-08-06,14:50:00,3.3715,3.3715,3.3690,3.3700,38
2010-08-06,14:55:00,3.3690,3.3700,3.3675,3.3695,59
2010-08-06,15:00:00,3.3690,3.3710,3.3685,3.3700,45
2010-08-06,15:05:00,3.3705,3.3715,3.3700,3.3705,18
2010-08-06,15:10:00,3.3705,3.3705,3.3680,3.3680,36
2010-08-06,15:15:00,3.3675,3.3700,3.3675,3.3695,35
2010-08-06,15:20:00,3.3690,3.3740,3.3690,3.3715,52
2010-08-06,15:25:00,3.3720,3.3770,3.3720,3.3755,33
2010-08-06,15:30:00,3.3760,3.3790,3.3760,3.3785,51
2010-08-06,15:35:00,3.3785,3.3785,3.3765,3.3775,53
2010-08-06,15:40:00,3.3775,3.3785,3.3765,3.3765,73
2010-08-06,15:45:00,3.3770,3.3770,3.3750,3.3760,108
2010-08-06,15:50:00,3.3760,3.3765,3.3730,3.3730,55
2010-08-06,15:55:00,3.3730,3.3750,3.3730,3.3750,9
2010-08-06,16:00:00,3.3760,3.3760,3.3720,3.3720,14
2010-08-06,16:05:00,3.3715,3.3730,3.3710,3.3715,76
2010-08-06,16:10:00,3.3710,3.3725,3.3705,3.3710,18
2010-08-06,16:15:00,3.3710,3.3710,3.3695,3.3705,4
2010-08-06,16:20:00,3.3705,3.3715,3.3705,3.3710,18
2010-08-06,16:25:00,3.3705,3.3705,3.3660,3.3660,52
2010-08-06,16:30:00,3.3670,3.3675,3.3635,3.3640,84
2010-08-06,16:35:00,3.3645,3.3665,3.3640,3.3660,27
2010-08-06,16:40:00,3.3655,3.3680,3.3655,3.3670,38
2010-08-06,16:45:00,3.3675,3.3750,3.3675,3.3740,70
2010-08-06,16:50:00,3.3735,3.3750,3.3725,3.3725,55
2010-08-06,16:55:00,3.3720,3.3735,3.3715,3.3725,29
2010-08-06,17:00:00,3.3720,3.3725,3.3670,3.3670,110
2010-08-06,17:05:00,3.3665,3.3675,3.3655,3.3670,46
2010-08-06,17:10:00,3.3675,3.3675,3.3650,3.3665,33
2010-08-06,17:15:00,3.3660,3.3685,3.3660,3.3665,43
2010-08-06,17:20:00,3.3665,3.3670,3.3650,3.3650,63
2010-08-06,17:25:00,3.3655,3.3675,3.3650,3.3675,28
2010-08-06,17:30:00,3.3690,3.3690,3.3620,3.3660,56
2010-08-06,17:35:00,3.3655,3.3655,3.3630,3.3630,25
2010-08-06,17:40:00,3.3630,3.3630,3.3600,3.3630,62
2010-08-06,17:45:00,3.3615,3.3645,3.3615,3.3645,12
2010-08-06,17:50:00,3.3650,3.3660,3.3635,3.3660,31
2010-08-06,17:55:00,3.3655,3.3680,3.3655,3.3680,28
2010-08-06,18:00:00,3.3670,3.3670,3.3610,3.3630,45
2010-08-06,18:05:00,3.3640,3.3640,3.3600,3.3600,21
2010-08-06,18:10:00,3.3615,3.3640,3.3610,3.3630,12
2010-08-06,18:15:00,3.3625,3.3655,3.3610,3.3655,13
2010-08-06,18:20:00,3.3625,3.3635,3.3625,3.3635,2
2010-08-06,18:25:00,3.3630,3.3650,3.3625,3.3650,13
2010-08-06,18:30:00,3.3650,3.3650,3.3615,3.3625,25
2010-08-06,18:35:00,3.3625,3.3630,3.3615,3.3630,13
2010-08-06,18:40:00,3.3635,3.3635,3.3630,3.3635,8
2010-08-06,18:45:00,3.3630,3.3645,3.3630,3.3635,34
2010-08-06,18:50:00,3.3640,3.3700,3.3640,3.3700,125
2010-08-06,18:55:00,3.3700,3.3700,3.3660,3.3680,43
2010-08-06,19:00:00,3.3665,3.3665,3.3630,3.3635,36
2010-08-06,19:05:00,3.3635,3.3640,3.3620,3.3625,61
2010-08-06,19:10:00,3.3625,3.3665,3.3610,3.3665,61
2010-08-06,19:15:00,3.3660,3.3670,3.3640,3.3655,29
2010-08-06,19:20:00,3.3655,3.3675,3.3635,3.3660,51
2010-08-06,19:25:00,3.3655,3.3665,3.3640,3.3655,41
2010-08-06,19:30:00,3.3650,3.3680,3.3640,3.3680,61
2010-08-06,19:35:00,3.3680,3.3715,3.3680,3.3705,66
2010-08-06,19:40:00,3.3710,3.3745,3.3710,3.3725,71
2010-08-06,19:45:00,3.3720,3.3720,3.3690,3.3705,39
2010-08-06,19:50:00,3.3720,3.3735,3.3710,3.3720,40
2010-08-06,19:55:00,3.3725,3.3730,3.3705,3.3720,44
2010-08-06,20:00:00,3.3715,3.3745,3.3715,3.3730,64
2010-08-06,20:05:00,3.3735,3.3760,3.3730,3.3740,81
2010-08-06,20:10:00,3.3745,3.3800,3.3730,3.3780,403
2010-08-06,20:15:00,3.3780,3.3800,3.3745,3.3770,158
2010-08-06,20:20:00,3.3775,3.3790,3.3760,3.3760,146
2010-08-06,20:25:00,3.3765,3.3775,3.3740,3.3740,141
2010-08-06,20:30:00,3.3740,3.3740,3.3545,3.3555,1051
2010-08-06,20:35:00,3.3545,3.3555,3.3335,3.3410,1260
2010-08-06,20:40:00,3.3405,3.3445,3.3295,3.3445,717
2010-08-06,20:45:00,3.3445,3.3500,3.3420,3.3420,458
2010-08-06,20:50:00,3.3435,3.3560,3.3435,3.3495,509
2010-08-06,20:55:00,3.3500,3.3515,3.3420,3.3470,590
2010-08-06,21:00:00,3.3470,3.3470,3.3350,3.3395,495
2010-08-06,21:05:00,3.3395,3.3405,3.3315,3.3355,394
2010-08-06,21:10:00,3.3345,3.3370,3.3250,3.3370,677
2010-08-06,21:15:00,3.3370,3.3480,3.3360,3.3465,269
2010-08-06,21:20:00,3.3465,3.3490,3.3410,3.3430,225
2010-08-06,21:25:00,3.3435,3.3450,3.3405,3.3405,91
2010-08-06,21:30:00,3.3400,3.3485,3.3385,3.3485,380
2010-08-06,21:35:00,3.3480,3.3505,3.3445,3.3485,246
2010-08-06,21:40:00,3.3490,3.3560,3.3485,3.3555,600
2010-08-06,21:45:00,3.3560,3.3635,3.3550,3.3570,714
2010-08-06,21:50:00,3.3580,3.3655,3.3560,3.3595,356
2010-08-06,21:55:00,3.3595,3.3670,3.3585,3.3645,353
2010-08-06,22:00:00,3.3650,3.3650,3.3575,3.3585,320
2010-08-06,22:05:00,3.3600,3.3640,3.3560,3.3580,166
2010-08-06,22:10:00,3.3595,3.3595,3.3530,3.3540,201
2010-08-06,22:15:00,3.3545,3.3590,3.3540,3.3565,229
2010-08-06,22:20:00,3.3565,3.3575,3.3500,3.3525,190
2010-08-06,22:25:00,3.3520,3.3575,3.3495,3.3575,137
2010-08-06,22:30:00,3.3560,3.3605,3.3550,3.3575,109
2010-08-06,22:35:00,3.3580,3.3590,3.3480,3.3485,239
2010-08-06,22:40:00,3.3485,3.3485,3.3405,3.3415,282
2010-08-06,22:45:00,3.3430,3.3435,3.3305,3.3385,810
2010-08-06,22:50:00,3.3380,3.3395,3.3335,3.3375,310
2010-08-06,22:55:00,3.3380,3.3390,3.3310,3.3330,378
2010-08-06,23:00:00,3.3325,3.3385,3.3315,3.3375,297
2010-08-06,23:05:00,3.3370,3.3385,3.3315,3.3380,257
2010-08-06,23:10:00,3.3375,3.3435,3.3375,3.3430,309
2010-08-06,23:15:00,3.3430,3.3465,3.3410,3.3415,252
2010-08-06,23:20:00,3.3420,3.3480,3.3420,3.3465,184
2010-08-06,23:25:00,3.3475,3.3480,3.3415,3.3455,246
2010-08-06,23:30:00,3.3460,3.3470,3.3425,3.3430,122
2010-08-06,23:35:00,3.3425,3.3475,3.3420,3.3460,174
2010-08-06,23:40:00,3.3465,3.3465,3.3395,3.3415,108
2010-08-06,23:45:00,3.3420,3.3440,3.3395,3.3430,108
2010-08-06,23:50:00,3.3450,3.3480,3.3430,3.3430,77
2010-08-06,23:55:00,3.3425,3.3440,3.3400,3.3425,84
2010-08-07,00:00:00,3.3435,3.3445,3.3410,3.3420,57
2010-08-07,00:05:00,3.3420,3.3440,3.3415,3.3415,43
2010-08-07,00:10:00,3.3425,3.3445,3.3415,3.3440,39
2010-08-07,00:15:00,3.3435,3.3445,3.3420,3.3440,38
2010-08-07,00:20:00,3.3435,3.3480,3.3430,3.3475,96
2010-08-07,00:25:00,3.3470,3.3480,3.3455,3.3460,101
2010-08-07,00:30:00,3.3455,3.3480,3.3450,3.3460,78
2010-08-07,00:35:00,3.3460,3.3520,3.3460,3.3520,225
2010-08-07,00:40:00,3.3515,3.3520,3.3480,3.3490,96
2010-08-07,00:45:00,3.3480,3.3490,3.3455,3.3465,108
2010-08-07,00:50:00,3.3465,3.3485,3.3465,3.3475,85
2010-08-07,00:55:00,3.3480,3.3480,3.3420,3.3425,510
2010-08-07,01:00:00,3.3420,3.3465,3.3420,3.3430,269
2010-08-07,01:05:00,3.3435,3.3455,3.3415,3.3425,199
2010-08-07,01:10:00,3.3430,3.3445,3.3410,3.3415,109
2010-08-07,01:15:00,3.3410,3.3450,3.3410,3.3435,137
2010-08-07,01:20:00,3.3440,3.3460,3.3430,3.3430,46
2010-08-07,01:25:00,3.3430,3.3445,3.3420,3.3435,89
2010-08-07,01:30:00,3.3440,3.3460,3.3420,3.3425,77
2010-08-07,01:35:00,3.3425,3.3445,3.3425,3.3435,17
2010-08-07,01:40:00,3.3440,3.3445,3.3430,3.3440,32
2010-08-07,01:45:00,3.3450,3.3470,3.3445,3.3465,83
2010-08-07,01:50:00,3.3455,3.3475,3.3445,3.3465,55
2010-08-07,01:55:00,3.3465,3.3465,3.3450,3.3450,25
2010-08-07,02:00:00,3.3460,3.3465,3.3445,3.3460,17
2010-08-07,02:05:00,3.3465,3.3465,3.3435,3.3440,15
2010-08-07,02:10:00,3.3440,3.3450,3.3435,3.3445,19
2010-08-07,02:15:00,3.3450,3.3450,3.3435,3.3450,17
2010-08-07,02:20:00,3.3465,3.3510,3.3465,3.3475,51
2010-08-07,02:25:00,3.3485,3.3485,3.3465,3.3475,16
2010-08-07,02:30:00,3.3480,3.3485,3.3465,3.3470,18
2010-08-07,02:35:00,3.3470,3.3470,3.3470,3.3470,1
2010-08-07,02:40:00,3.3470,3.3480,3.3445,3.3445,27
2010-08-07,02:45:00,3.3450,3.3500,3.3435,3.3490,66
2010-08-07,02:50:00,3.3490,3.3515,3.3480,3.3515,41
2010-08-07,02:55:00,3.3500,3.3500,3.3455,3.3470,34
2010-08-07,03:00:00,3.3495,3.3500,3.3465,3.3485,19
2010-08-07,03:05:00,3.3495,3.3500,3.3480,3.3500,13
2010-08-07,03:10:00,3.3515,3.3590,3.3510,3.3510,103
2010-08-07,03:15:00,3.3535,3.3545,3.3525,3.3535,17
2010-08-07,03:20:00,3.3545,3.3545,3.3530,3.3530,17
2010-08-07,03:25:00,3.3525,3.3570,3.3520,3.3520,27
2010-08-07,03:30:00,3.3430,3.3530,3.3430,3.3520,23
2010-08-07,03:35:00,3.3535,3.3565,3.3535,3.3565,19
2010-08-07,03:40:00,3.3555,3.3590,3.3555,3.3580,66
2010-08-07,03:45:00,3.3585,3.3595,3.3565,3.3595,53
2010-08-07,03:50:00,3.3585,3.3595,3.3575,3.3580,30
2010-08-07,03:55:00,3.3575,3.3600,3.3565,3.3595,25
2010-08-07,04:00:00,3.3600,3.3625,3.3600,3.3600,36
2010-08-07,04:05:00,3.3580,3.3590,3.3560,3.3590,9
2010-08-07,04:10:00,3.3605,3.3605,3.3590,3.3590,4
2010-08-07,04:15:00,3.3600,3.3615,3.3600,3.3615,2
2010-08-07,04:20:00,3.3605,3.3605,3.3605,3.3605,1
2010-08-07,04:25:00,3.3600,3.3610,3.3600,3.3610,9
2010-08-07,04:30:00,3.3600,3.3615,3.3600,3.3615,5
2010-08-07,04:35:00,3.3605,3.3605,3.3605,3.3605,1
2010-08-07,04:40:00,3.3430,3.3610,3.3430,3.3610,3
2010-08-07,04:45:00,3.3610,3.3615,3.3600,3.3600,6
2010-08-07,04:50:00,3.3610,3.3615,3.3600,3.3600,3
2010-08-07,04:55:00,3.3600,3.3610,3.3600,3.3610,2
2010-08-07,05:00:00,3.3605,3.3625,3.3605,3.3625,12
2010-08-07,05:05:00,3.3630,3.3630,3.3620,3.3625,7
2010-08-07,05:10:00,3.3615,3.3615,3.3610,3.3610,5
2010-08-07,05:20:00,3.3430,3.3430,3.3430,3.3430,1
2010-08-09,06:00:00,3.3600,3.3740,3.3600,3.3635,44
2010-08-09,06:10:00,3.3615,3.3630,3.3605,3.3630,3
2010-08-09,06:15:00,3.3590,3.3590,3.3360,3.3455,56
2010-08-09,06:20:00,3.3460,3.3470,3.3460,3.3470,3
2010-08-09,06:25:00,3.3470,3.3470,3.3470,3.3470,2
2010-08-09,06:30:00,3.3470,3.3500,3.3465,3.3465,14
2010-08-09,06:35:00,3.3495,3.3525,3.3495,3.3515,6
2010-08-09,06:40:00,3.3485,3.3490,3.3440,3.3440,5
2010-08-09,06:45:00,3.3455,3.3455,3.3455,3.3455,2
2010-08-09,06:50:00,3.3480,3.3480,3.3435,3.3480,7
2010-08-09,06:55:00,3.3445,3.3445,3.3445,3.3445,1
2010-08-09,07:00:00,3.3480,3.3495,3.3480,3.3490,4
2010-08-09,07:10:00,3.3520,3.3520,3.3520,3.3520,1
2010-08-09,07:15:00,3.3480,3.3480,3.3480,3.3480,2
2010-08-09,07:20:00,3.3480,3.3480,3.3460,3.3460,3
2010-08-09,07:30:00,3.3480,3.3490,3.3455,3.3490,9
2010-08-09,07:40:00,3.3510,3.3510,3.3510,3.3510,2
2010-08-09,07:50:00,3.3550,3.3570,3.3550,3.3550,7
2010-08-09,07:55:00,3.3550,3.3550,3.3550,3.3550,6
2010-08-09,08:00:00,3.3550,3.3625,3.3550,3.3610,22
2010-08-09,08:05:00,3.3600,3.3605,3.3580,3.3595,19
2010-08-09,08:10:00,3.3605,3.3620,3.3605,3.3605,14
2010-08-09,08:15:00,3.3615,3.3640,3.3610,3.3630,13
2010-08-09,08:20:00,3.3635,3.3635,3.3610,3.3630,6
2010-08-09,08:25:00,3.3605,3.3610,3.3600,3.3600,8
2010-08-09,08:30:00,3.3625,3.3630,3.3620,3.3620,12
2010-08-09,08:35:00,3.3630,3.3680,3.3630,3.3680,20
2010-08-09,08:40:00,3.3680,3.3680,3.3670,3.3670,3
2010-08-09,08:45:00,3.3640,3.3675,3.3640,3.3675,12
2010-08-09,08:50:00,3.3675,3.3690,3.3670,3.3670,7
2010-08-09,08:55:00,3.3650,3.3665,3.3630,3.3660,6
2010-08-09,09:00:00,3.3670,3.3815,3.3670,3.3795,166
2010-08-09,09:05:00,3.3795,3.3820,3.3730,3.3735,87
2010-08-09,09:10:00,3.3750,3.3750,3.3715,3.3740,12
2010-08-09,09:15:00,3.3740,3.3785,3.3740,3.3785,22
2010-08-09,09:20:00,3.3775,3.3800,3.3760,3.3770,52
2010-08-09,09:25:00,3.3755,3.3780,3.3740,3.3740,13
2010-08-09,09:30:00,3.3745,3.3765,3.3740,3.3740,21
2010-08-09,09:35:00,3.3750,3.3760,3.3750,3.3760,8
2010-08-09,09:40:00,3.3765,3.3775,3.3745,3.3745,28
2010-08-09,09:45:00,3.3745,3.3745,3.3700,3.3720,48
2010-08-09,09:50:00,3.3715,3.3745,3.3715,3.3735,24
2010-08-09,09:55:00,3.3740,3.3755,3.3740,3.3750,8
2010-08-09,10:00:00,3.3755,3.3775,3.3755,3.3760,14
2010-08-09,10:05:00,3.3765,3.3765,3.3715,3.3725,42
2010-08-09,10:10:00,3.3715,3.3725,3.3700,3.3720,23
2010-08-09,10:15:00,3.3740,3.3740,3.3735,3.3740,4
2010-08-09,10:20:00,3.3725,3.3725,3.3725,3.3725,1
2010-08-09,10:25:00,3.3705,3.3705,3.3705,3.3705,1
2010-08-09,10:30:00,3.3700,3.3715,3.3700,3.3715,4
2010-08-09,10:35:00,3.3725,3.3740,3.3720,3.3740,11
2010-08-09,10:40:00,3.3745,3.3760,3.3745,3.3760,6
2010-08-09,10:45:00,3.3760,3.3765,3.3750,3.3765,9
2010-08-09,10:50:00,3.3760,3.3790,3.3760,3.3775,14
2010-08-09,10:55:00,3.3785,3.3795,3.3765,3.3765,17
2010-08-09,11:00:00,3.3765,3.3770,3.3755,3.3755,17
2010-08-09,11:05:00,3.3770,3.3770,3.3770,3.3770,10
2010-08-09,11:10:00,3.3740,3.3765,3.3740,3.3760,43
2010-08-09,11:15:00,3.3760,3.3780,3.3760,3.3770,9
2010-08-09,11:20:00,3.3755,3.3755,3.3700,3.3700,67
2010-08-09,11:25:00,3.3730,3.3735,3.3690,3.3710,28
2010-08-09,11:30:00,3.3715,3.3715,3.3700,3.3700,7
2010-08-09,11:35:00,3.3710,3.3710,3.3710,3.3710,3
2010-08-09,11:40:00,3.3710,3.3710,3.3700,3.3700,11
2010-08-09,11:45:00,3.3700,3.3700,3.3700,3.3700,1
2010-08-09,11:50:00,3.3700,3.3700,3.3700,3.3700,2
2010-08-09,12:05:00,3.3690,3.3700,3.3685,3.3700,4
2010-08-09,12:10:00,3.3705,3.3710,3.3705,3.3710,5
2010-08-09,12:15:00,3.3715,3.3715,3.3715,3.3715,1
2010-08-09,12:20:00,3.3710,3.3710,3.3710,3.3710,2
2010-08-09,12:25:00,3.3685,3.3685,3.3665,3.3665,10
2010-08-09,12:30:00,3.3695,3.3715,3.3670,3.3715,48
2010-08-09,12:35:00,3.3720,3.3740,3.3720,3.3735,24
2010-08-09,12:40:00,3.3740,3.3740,3.3730,3.3735,13
2010-08-09,12:45:00,3.3735,3.3745,3.3735,3.3735,15
2010-08-09,12:50:00,3.3745,3.3750,3.3745,3.3745,3
2010-08-09,12:55:00,3.3745,3.3750,3.3740,3.3750,6
2010-08-09,13:00:00,3.3750,3.3755,3.3740,3.3750,16
2010-08-09,13:05:00,3.3750,3.3755,3.3745,3.3745,10
2010-08-09,13:10:00,3.3750,3.3750,3.3735,3.3735,9
2010-08-09,13:15:00,3.3730,3.3740,3.3725,3.3725,9
2010-08-09,13:20:00,3.3735,3.3740,3.3730,3.3740,4
2010-08-09,13:25:00,3.3730,3.3735,3.3725,3.3730,19
2010-08-09,13:30:00,3.3730,3.3755,3.3730,3.3755,37
2010-08-09,13:35:00,3.3750,3.3775,3.3750,3.3770,37
2010-08-09,13:40:00,3.3775,3.3785,3.3770,3.3770,18
2010-08-09,13:45:00,3.3755,3.3775,3.3755,3.3770,13
2010-08-09,13:50:00,3.3760,3.3770,3.3755,3.3765,9
2010-08-09,13:55:00,3.3765,3.3765,3.3755,3.3755,12
2010-08-09,14:00:00,3.3760,3.3780,3.3745,3.3780,53
2010-08-09,14:05:00,3.3785,3.3790,3.3760,3.3760,15
2010-08-09,14:10:00,3.3770,3.3780,3.3755,3.3775,15
2010-08-09,14:15:00,3.3780,3.3785,3.3760,3.3765,45
2010-08-09,14:20:00,3.3765,3.3765,3.3745,3.3760,32
2010-08-09,14:25:00,3.3755,3.3760,3.3750,3.3760,10
2010-08-09,14:30:00,3.3750,3.3755,3.3740,3.3755,19
2010-08-09,14:35:00,3.3755,3.3775,3.3755,3.3775,29
2010-08-09,14:40:00,3.3775,3.3790,3.3775,3.3785,24
2010-08-09,14:45:00,3.3780,3.3805,3.3780,3.3805,52
2010-08-09,14:50:00,3.3800,3.3815,3.3795,3.3800,66
2010-08-09,14:55:00,3.3800,3.3810,3.3780,3.3800,55
2010-08-09,15:00:00,3.3800,3.3810,3.3755,3.3785,94
2010-08-09,15:05:00,3.3785,3.3785,3.3740,3.3760,82
2010-08-09,15:10:00,3.3765,3.3795,3.3730,3.3735,79
2010-08-09,15:15:00,3.3740,3.3740,3.3720,3.3720,54
2010-08-09,15:20:00,3.3730,3.3745,3.3730,3.3735,15
2010-08-09,15:25:00,3.3745,3.3745,3.3735,3.3735,3
2010-08-09,15:30:00,3.3740,3.3755,3.3740,3.3745,19
2010-08-09,15:35:00,3.3750,3.3760,3.3740,3.3760,59
2010-08-09,15:40:00,3.3755,3.3770,3.3755,3.3760,11
2010-08-09,15:45:00,3.3755,3.3775,3.3755,3.3775,19
2010-08-09,15:50:00,3.3760,3.3760,3.3735,3.3740,16
2010-08-09,15:55:00,3.3735,3.3735,3.3695,3.3705,68
2010-08-09,16:00:00,3.3710,3.3735,3.3710,3.3725,29
2010-08-09,16:05:00,3.3730,3.3735,3.3710,3.3735,25
2010-08-09,16:10:00,3.3730,3.3785,3.3730,3.3775,75
2010-08-09,16:15:00,3.3775,3.3795,3.3765,3.3785,45
2010-08-09,16:20:00,3.3775,3.3790,3.3770,3.3780,18
2010-08-09,16:25:00,3.3785,3.3790,3.3785,3.3790,9
2010-08-09,16:30:00,3.3790,3.3795,3.3785,3.3795,11
2010-08-09,16:35:00,3.3795,3.3795,3.3780,3.3790,39
2010-08-09,16:40:00,3.3785,3.3895,3.3785,3.3865,319
2010-08-09,16:45:00,3.3855,3.3885,3.3850,3.3875,38
2010-08-09,16:50:00,3.3880,3.3940,3.3870,3.3930,146
2010-08-09,16:55:00,3.3915,3.3925,3.3885,3.3890,74
2010-08-09,17:00:00,3.3890,3.3915,3.3870,3.3885,34
2010-08-09,17:05:00,3.3885,3.3885,3.3850,3.3870,58
2010-08-09,17:10:00,3.3870,3.3880,3.3850,3.3865,22
2010-08-09,17:15:00,3.3855,3.3860,3.3845,3.3860,15
2010-08-09,17:20:00,3.3860,3.3860,3.3830,3.3845,62
2010-08-09,17:25:00,3.3840,3.3845,3.3820,3.3835,27
2010-08-09,17:30:00,3.3835,3.3845,3.3820,3.3845,19
2010-08-09,17:35:00,3.3845,3.3870,3.3845,3.3870,30
2010-08-09,17:40:00,3.3865,3.3930,3.3860,3.3930,117
2010-08-09,17:45:00,3.3925,3.3925,3.3865,3.3875,71
2010-08-09,17:50:00,3.3875,3.3880,3.3855,3.3865,40
2010-08-09,17:55:00,3.3880,3.3900,3.3880,3.3880,21
2010-08-09,18:00:00,3.3875,3.3880,3.3875,3.3875,5
2010-08-09,18:05:00,3.3870,3.3910,3.3870,3.3880,81
2010-08-09,18:10:00,3.3880,3.3910,3.3880,3.3905,46
2010-08-09,18:15:00,3.3905,3.3905,3.3855,3.3855,14
2010-08-09,18:20:00,3.3850,3.3870,3.3840,3.3865,13
2010-08-09,18:25:00,3.3845,3.3870,3.3845,3.3870,5
2010-08-09,18:30:00,3.3870,3.3880,3.3860,3.3870,18
2010-08-09,18:35:00,3.3860,3.3870,3.3835,3.3855,40
2010-08-09,18:40:00,3.3845,3.3860,3.3845,3.3855,10
2010-08-09,18:45:00,3.3850,3.3880,3.3840,3.3875,24
2010-08-09,18:50:00,3.3880,3.3880,3.3835,3.3845,69
2010-08-09,18:55:00,3.3845,3.3855,3.3820,3.3820,9
2010-08-09,19:00:00,3.3810,3.3835,3.3800,3.3815,68
2010-08-09,19:05:00,3.3805,3.3840,3.3790,3.3840,81
2010-08-09,19:10:00,3.3825,3.3825,3.3795,3.3800,61
2010-08-09,19:15:00,3.3800,3.3815,3.3775,3.3785,63
2010-08-09,19:20:00,3.3800,3.3800,3.3780,3.3795,15
2010-08-09,19:25:00,3.3790,3.3840,3.3785,3.3840,39
2010-08-09,19:30:00,3.3830,3.3835,3.3805,3.3805,47
2010-08-09,19:35:00,3.3800,3.3800,3.3765,3.3780,51
2010-08-09,19:40:00,3.3780,3.3795,3.3770,3.3775,67
2010-08-09,19:45:00,3.3780,3.3785,3.3750,3.3765,58
2010-08-09,19:50:00,3.3760,3.3770,3.3755,3.3765,29
2010-08-09,19:55:00,3.3775,3.3815,3.3775,3.3810,38
2010-08-09,20:00:00,3.3800,3.3830,3.3795,3.3830,31
2010-08-09,20:05:00,3.3835,3.3865,3.3825,3.3865,69
2010-08-09,20:10:00,3.3855,3.3900,3.3850,3.3850,325
2010-08-09,20:15:00,3.3850,3.3900,3.3840,3.3885,163
2010-08-09,20:20:00,3.3880,3.3880,3.3825,3.3840,131
2010-08-09,20:25:00,3.3835,3.3840,3.3770,3.3790,187
2010-08-09,20:30:00,3.3785,3.3820,3.3775,3.3810,130
2010-08-09,20:35:00,3.3800,3.3810,3.3790,3.3810,39
2010-08-09,20:40:00,3.3810,3.3820,3.3780,3.3795,87
2010-08-09,20:45:00,3.3795,3.3795,3.3755,3.3775,93
2010-08-09,20:50:00,3.3770,3.3795,3.3770,3.3795,32
2010-08-09,20:55:00,3.3790,3.3800,3.3785,3.3790,24
2010-08-09,21:00:00,3.3790,3.3835,3.3790,3.3825,106
2010-08-09,21:05:00,3.3830,3.3840,3.3775,3.3785,116
2010-08-09,21:10:00,3.3780,3.3815,3.3750,3.3765,240
2010-08-09,21:15:00,3.3765,3.3790,3.3750,3.3765,161
2010-08-09,21:20:00,3.3755,3.3765,3.3730,3.3765,125
2010-08-09,21:25:00,3.3745,3.3800,3.3745,3.3780,91
2010-08-09,21:30:00,3.3790,3.3830,3.3765,3.3785,196
2010-08-09,21:35:00,3.3780,3.3845,3.3765,3.3805,182
2010-08-09,21:40:00,3.3790,3.3795,3.3715,3.3730,312
2010-08-09,21:45:00,3.3725,3.3735,3.3660,3.3670,618
2010-08-09,21:50:00,3.3670,3.3710,3.3660,3.3695,199
2010-08-09,21:55:00,3.3690,3.3765,3.3670,3.3725,369
2010-08-09,22:00:00,3.3715,3.3750,3.3675,3.3690,215
2010-08-09,22:05:00,3.3680,3.3790,3.3675,3.3780,345
2010-08-09,22:10:00,3.3785,3.3795,3.3760,3.3775,186
2010-08-09,22:15:00,3.3770,3.3775,3.3740,3.3740,26
2010-08-09,22:20:00,3.3740,3.3745,3.3715,3.3735,71
2010-08-09,22:25:00,3.3740,3.3740,3.3685,3.3710,172
2010-08-09,22:30:00,3.3720,3.3780,3.3715,3.3775,142
2010-08-09,22:35:00,3.3780,3.3790,3.3760,3.3790,110
2010-08-09,22:40:00,3.3790,3.3815,3.3760,3.3770,299
2010-08-09,22:45:00,3.3760,3.3770,3.3735,3.3735,134
2010-08-09,22:50:00,3.3740,3.3750,3.3720,3.3725,64
2010-08-09,22:55:00,3.3725,3.3785,3.3705,3.3760,184
2010-08-09,23:00:00,3.3760,3.3780,3.3745,3.3770,166
2010-08-09,23:05:00,3.3775,3.3795,3.3750,3.3775,107
2010-08-09,23:10:00,3.3780,3.3785,3.3760,3.3770,136
2010-08-09,23:15:00,3.3770,3.3785,3.3745,3.3755,155
2010-08-09,23:20:00,3.3755,3.3770,3.3745,3.3760,122
2010-08-09,23:25:00,3.3750,3.3750,3.3705,3.3705,185
2010-08-09,23:30:00,3.3710,3.3745,3.3695,3.3735,168
2010-08-09,23:35:00,3.3740,3.3740,3.3710,3.3720,85
2010-08-09,23:40:00,3.3720,3.3725,3.3710,3.3710,79
2010-08-09,23:45:00,3.3715,3.3725,3.3710,3.3710,46
2010-08-09,23:50:00,3.3705,3.3705,3.3625,3.3630,400
2010-08-09,23:55:00,3.3625,3.3660,3.3590,3.3605,335
2010-08-10,00:00:00,3.3600,3.3615,3.3550,3.3550,232
2010-08-10,00:05:00,3.3550,3.3560,3.3500,3.3535,374
2010-08-10,00:10:00,3.3530,3.3535,3.3500,3.3520,281
2010-08-10,00:15:00,3.3520,3.3545,3.3515,3.3530,149
2010-08-10,00:20:00,3.3530,3.3535,3.3505,3.3520,166
2010-08-10,00:25:00,3.3515,3.3525,3.3475,3.3485,257
2010-08-10,00:30:00,3.3480,3.3510,3.3450,3.3505,345
2010-08-10,00:35:00,3.3505,3.3560,3.3500,3.3560,89
2010-08-10,00:40:00,3.3555,3.3585,3.3540,3.3580,154
2010-08-10,00:45:00,3.3580,3.3615,3.3575,3.3590,173
2010-08-10,00:50:00,3.3595,3.3605,3.3585,3.3590,90
2010-08-10,00:55:00,3.3590,3.3600,3.3520,3.3525,545
2010-08-10,01:00:00,3.3525,3.3590,3.3520,3.3570,238
2010-08-10,01:05:00,3.3575,3.3590,3.3565,3.3585,106
2010-08-10,01:10:00,3.3575,3.3585,3.3560,3.3575,83
2010-08-10,01:15:00,3.3585,3.3605,3.3540,3.3605,50
2010-08-10,01:20:00,3.3595,3.3595,3.3550,3.3565,49
2010-08-10,01:25:00,3.3565,3.3580,3.3545,3.3560,50
2010-08-10,01:30:00,3.3560,3.3575,3.3555,3.3570,32
2010-08-10,01:35:00,3.3575,3.3580,3.3565,3.3570,16
2010-08-10,01:40:00,3.3570,3.3575,3.3565,3.3570,20
2010-08-10,01:45:00,3.3575,3.3585,3.3560,3.3565,33
2010-08-10,01:50:00,3.3560,3.3575,3.3560,3.3565,66
2010-08-10,01:55:00,3.3565,3.3570,3.3560,3.3565,40
2010-08-10,02:00:00,3.3570,3.3585,3.3570,3.3585,7
2010-08-10,02:05:00,3.3585,3.3590,3.3580,3.3590,18
2010-08-10,02:10:00,3.3590,3.3590,3.3580,3.3590,24
2010-08-10,02:15:00,3.3595,3.3595,3.3585,3.3590,10
2010-08-10,02:20:00,3.3600,3.3625,3.3600,3.3615,19
2010-08-10,02:25:00,3.3625,3.3630,3.3625,3.3630,16
2010-08-10,02:30:00,3.3625,3.3640,3.3615,3.3640,40
2010-08-10,02:35:00,3.3640,3.3640,3.3605,3.3605,7
2010-08-10,02:40:00,3.3615,3.3630,3.3610,3.3625,11
2010-08-10,02:45:00,3.3625,3.3625,3.3625,3.3625,1
2010-08-10,02:50:00,3.3625,3.3650,3.3625,3.3640,22
2010-08-10,02:55:00,3.3640,3.3660,3.3625,3.3650,19
2010-08-10,03:00:00,3.3630,3.3660,3.3620,3.3620,18
2010-08-10,03:10:00,3.3620,3.3620,3.3580,3.3580,12
2010-08-10,03:15:00,3.3575,3.3605,3.3575,3.3605,7
2010-08-10,03:20:00,3.3605,3.3630,3.3605,3.3630,5
2010-08-10,03:25:00,3.3610,3.3615,3.3610,3.3615,3
2010-08-10,03:30:00,3.3540,3.3620,3.3540,3.3620,2
2010-08-10,03:35:00,3.3615,3.3620,3.3610,3.3620,11
2010-08-10,03:40:00,3.3615,3.3640,3.3615,3.3640,23
2010-08-10,03:45:00,3.3645,3.3665,3.3645,3.3660,67
2010-08-10,03:50:00,3.3660,3.3700,3.3645,3.3660,89
2010-08-10,03:55:00,3.3660,3.3665,3.3660,3.3665,7
2010-08-10,04:00:00,3.3675,3.3680,3.3675,3.3680,9
2010-08-10,04:05:00,3.3675,3.3675,3.3665,3.3665,12
2010-08-10,04:10:00,3.3640,3.3660,3.3605,3.3615,24
2010-08-10,04:15:00,3.3625,3.3650,3.3620,3.3650,4
2010-08-10,04:20:00,3.3625,3.3650,3.3625,3.3625,7
2010-08-10,04:25:00,3.3620,3.3635,3.3620,3.3635,3
2010-08-10,04:30:00,3.3625,3.3625,3.3600,3.3600,7
2010-08-10,04:35:00,3.3580,3.3580,3.3540,3.3575,8
2010-08-10,04:45:00,3.3580,3.3580,3.3560,3.3560,2
2010-08-10,04:50:00,3.3560,3.3580,3.3560,3.3580,2
2010-08-10,04:55:00,3.3580,3.3580,3.3580,3.3580,1
2010-08-10,05:00:00,3.3580,3.3590,3.3540,3.3540,15
2010-08-10,05:05:00,3.3565,3.3575,3.3560,3.3565,5
2010-08-10,05:10:00,3.3575,3.3600,3.3575,3.3600,7
2010-08-10,05:15:00,3.3540,3.3540,3.3540,3.3540,1
2010-08-10,06:00:00,3.3600,3.3600,3.3555,3.3555,3
2010-08-10,06:05:00,3.3610,3.3660,3.3610,3.3660,13
2010-08-10,06:10:00,3.3650,3.3650,3.3650,3.3650,1
2010-08-10,06:15:00,3.3650,3.3650,3.3650,3.3650,1
2010-08-10,06:25:00,3.3630,3.3630,3.3625,3.3625,2
2010-08-10,06:30:00,3.3605,3.3605,3.3600,3.3605,3
2010-08-10,06:35:00,3.3600,3.3600,3.3600,3.3600,2
2010-08-10,06:45:00,3.3605,3.3610,3.3605,3.3610,9
2010-08-10,06:50:00,3.3625,3.3625,3.3625,3.3625,1
2010-08-10,07:00:00,3.3600,3.3600,3.3600,3.3600,1
2010-08-10,07:10:00,3.3630,3.3630,3.3630,3.3630,2
2010-08-10,07:15:00,3.3625,3.3625,3.3625,3.3625,2
2010-08-10,07:20:00,3.3620,3.3620,3.3615,3.3615,2
2010-08-10,07:30:00,3.3610,3.3610,3.3610,3.3610,1
2010-08-10,07:35:00,3.3605,3.3620,3.3600,3.3600,5
2010-08-10,07:40:00,3.3600,3.3620,3.3595,3.3620,3
2010-08-10,07:55:00,3.3600,3.3600,3.3585,3.3585,5
2010-08-10,08:00:00,3.3580,3.3595,3.3570,3.3595,10
2010-08-10,08:05:00,3.3600,3.3605,3.3600,3.3605,2
2010-08-10,08:15:00,3.3595,3.3610,3.3595,3.3610,2
2010-08-10,08:20:00,3.3610,3.3620,3.3610,3.3620,9
2010-08-10,08:25:00,3.3615,3.3615,3.3615,3.3615,1
2010-08-10,08:30:00,3.3620,3.3620,3.3620,3.3620,3
2010-08-10,08:35:00,3.3620,3.3620,3.3620,3.3620,2
2010-08-10,08:40:00,3.3620,3.3620,3.3615,3.3620,17
2010-08-10,08:45:00,3.3620,3.3620,3.3610,3.3620,9
2010-08-10,08:50:00,3.3620,3.3620,3.3610,3.3610,4
2010-08-10,08:55:00,3.3605,3.3615,3.3580,3.3580,31
2010-08-10,09:00:00,3.3580,3.3620,3.3540,3.3540,49
2010-08-10,09:05:00,3.3540,3.3570,3.3540,3.3565,28
2010-08-10,09:10:00,3.3555,3.3565,3.3505,3.3510,49
2010-08-10,09:15:00,3.3520,3.3520,3.3425,3.3460,123
2010-08-10,09:20:00,3.3465,3.3505,3.3440,3.3485,51
2010-08-10,09:25:00,3.3470,3.3515,3.3470,3.3515,75
2010-08-10,09:30:00,3.3520,3.3520,3.3500,3.3505,32
2010-08-10,09:35:00,3.3495,3.3495,3.3450,3.3450,33
2010-08-10,09:40:00,3.3455,3.3470,3.3455,3.3460,52
2010-08-10,09:45:00,3.3460,3.3475,3.3460,3.3470,23
2010-08-10,09:50:00,3.3470,3.3470,3.3450,3.3460,33
2010-08-10,09:55:00,3.3460,3.3500,3.3460,3.3500,10
2010-08-10,10:00:00,3.3475,3.3495,3.3475,3.3495,18
2010-08-10,10:05:00,3.3495,3.3500,3.3460,3.3470,41
2010-08-10,10:10:00,3.3465,3.3470,3.3440,3.3450,28
2010-08-10,10:15:00,3.3445,3.3450,3.3445,3.3450,3
2010-08-10,10:20:00,3.3430,3.3435,3.3400,3.3430,91
2010-08-10,10:25:00,3.3420,3.3420,3.3400,3.3410,30
2010-08-10,10:30:00,3.3405,3.3425,3.3390,3.3390,41
2010-08-10,10:35:00,3.3395,3.3410,3.3380,3.3410,58
2010-08-10,10:40:00,3.3420,3.3435,3.3420,3.3435,19
2010-08-10,10:45:00,3.3410,3.3430,3.3405,3.3430,7
2010-08-10,10:50:00,3.3415,3.3415,3.3380,3.3380,42
2010-08-10,10:55:00,3.3375,3.3375,3.3340,3.3360,88
2010-08-10,11:00:00,3.3360,3.3360,3.3345,3.3360,8
2010-08-10,11:05:00,3.3355,3.3365,3.3340,3.3340,6
2010-08-10,11:10:00,3.3355,3.3360,3.3340,3.3350,24
2010-08-10,11:15:00,3.3350,3.3365,3.3340,3.3365,43
2010-08-10,11:20:00,3.3355,3.3370,3.3340,3.3370,23
2010-08-10,11:25:00,3.3360,3.3360,3.3340,3.3350,39
2010-08-10,11:30:00,3.3360,3.3360,3.3350,3.3360,4
2010-08-10,11:35:00,3.3360,3.3370,3.3360,3.3370,2
2010-08-10,11:40:00,3.3355,3.3355,3.3355,3.3355,4
2010-08-10,11:45:00,3.3370,3.3370,3.3355,3.3355,5
2010-08-10,11:55:00,3.3370,3.3370,3.3365,3.3370,3
2010-08-10,12:00:00,3.3365,3.3370,3.3365,3.3370,4
2010-08-10,12:05:00,3.3375,3.3375,3.3375,3.3375,4
2010-08-10,12:10:00,3.3380,3.3390,3.3380,3.3390,5
2010-08-10,12:15:00,3.3400,3.3400,3.3390,3.3400,5
2010-08-10,12:20:00,3.3405,3.3410,3.3395,3.3395,8
2010-08-10,12:30:00,3.3380,3.3390,3.3380,3.3385,17
2010-08-10,12:35:00,3.3405,3.3410,3.3400,3.3400,10
2010-08-10,12:40:00,3.3390,3.3390,3.3390,3.3390,1
2010-08-10,12:45:00,3.3375,3.3380,3.3350,3.3360,7
2010-08-10,12:50:00,3.3360,3.3360,3.3360,3.3360,3
2010-08-10,12:55:00,3.3355,3.3365,3.3355,3.3365,4
2010-08-10,13:00:00,3.3370,3.3415,3.3365,3.3410,83
2010-08-10,13:05:00,3.3405,3.3415,3.3385,3.3415,34
2010-08-10,13:10:00,3.3415,3.3420,3.3400,3.3420,20
2010-08-10,13:15:00,3.3425,3.3425,3.3385,3.3385,28
2010-08-10,13:20:00,3.3390,3.3400,3.3385,3.3385,23
2010-08-10,13:25:00,3.3390,3.3395,3.3385,3.3385,8
2010-08-10,13:30:00,3.3380,3.3415,3.3380,3.3395,52
2010-08-10,13:35:00,3.3395,3.3400,3.3385,3.3390,21
2010-08-10,13:40:00,3.3395,3.3400,3.3370,3.3370,10
2010-08-10,13:45:00,3.3375,3.3385,3.3355,3.3375,40
2010-08-10,13:50:00,3.3380,3.3405,3.3380,3.3400,18
2010-08-10,13:55:00,3.3385,3.3390,3.3340,3.3340,49
2010-08-10,14:00:00,3.3340,3.3365,3.3330,3.3365,67
2010-08-10,14:05:00,3.3365,3.3365,3.3340,3.3345,41
2010-08-10,14:10:00,3.3350,3.3365,3.3330,3.3330,25
2010-08-10,14:15:00,3.3335,3.3345,3.3320,3.3320,41
2010-08-10,14:20:00,3.3320,3.3335,3.3300,3.3300,110
2010-08-10,14:25:00,3.3300,3.3330,3.3300,3.3310,51
2010-08-10,14:30:00,3.3310,3.3315,3.3295,3.3305,78
2010-08-10,14:35:00,3.3315,3.3335,3.3305,3.3305,21
2010-08-10,14:40:00,3.3305,3.3325,3.3300,3.3320,25
2010-08-10,14:45:00,3.3325,3.3325,3.3310,3.3315,9
2010-08-10,14:50:00,3.3320,3.3320,3.3300,3.3305,181
2010-08-10,14:55:00,3.3310,3.3335,3.3310,3.3335,32
2010-08-10,15:00:00,3.3330,3.3350,3.3285,3.3305,161
2010-08-10,15:05:00,3.3305,3.3330,3.3280,3.3325,103
2010-08-10,15:10:00,3.3320,3.3335,3.3300,3.3320,48
2010-08-10,15:15:00,3.3310,3.3310,3.3270,3.3300,75
2010-08-10,15:20:00,3.3295,3.3305,3.3270,3.3290,66
2010-08-10,15:25:00,3.3290,3.3295,3.3280,3.3285,25
2010-08-10,15:30:00,3.3275,3.3290,3.3250,3.3250,110
2010-08-10,15:35:00,3.3260,3.3260,3.3235,3.3235,121
2010-08-10,15:40:00,3.3235,3.3235,3.3170,3.3205,322
2010-08-10,15:45:00,3.3200,3.3200,3.3105,3.3115,134
2010-08-10,15:50:00,3.3125,3.3130,3.3015,3.3090,451
2010-08-10,15:55:00,3.3095,3.3120,3.3075,3.3090,112
2010-08-10,16:00:00,3.3085,3.3085,3.3055,3.3060,120
2010-08-10,16:05:00,3.3055,3.3055,3.2945,3.2985,283
2010-08-10,16:10:00,3.2995,3.3000,3.2905,3.2935,308
2010-08-10,16:15:00,3.2940,3.2960,3.2885,3.2920,216
2010-08-10,16:20:00,3.2920,3.2945,3.2915,3.2945,103
2010-08-10,16:25:00,3.2940,3.2995,3.2930,3.2975,160
2010-08-10,16:30:00,3.2975,3.3000,3.2970,3.3000,83
2010-08-10,16:35:00,3.3000,3.3040,3.3000,3.3010,61
2010-08-10,16:40:00,3.3025,3.3065,3.3025,3.3030,80
2010-08-10,16:45:00,3.3035,3.3035,3.3005,3.3025,50
2010-08-10,16:50:00,3.3020,3.3040,3.3020,3.3025,38
2010-08-10,16:55:00,3.3030,3.3030,3.2965,3.2965,43
2010-08-10,17:00:00,3.2955,3.2955,3.2880,3.2920,103
2010-08-10,17:05:00,3.2935,3.2955,3.2925,3.2955,26
2010-08-10,17:10:00,3.2950,3.2950,3.2925,3.2935,42
2010-08-10,17:15:00,3.2925,3.2925,3.2900,3.2910,84
2010-08-10,17:20:00,3.2905,3.2920,3.2830,3.2875,160
2010-08-10,17:25:00,3.2875,3.2910,3.2835,3.2895,132
2010-08-10,17:30:00,3.2895,3.2945,3.2885,3.2925,132
2010-08-10,17:35:00,3.2930,3.2995,3.2930,3.2950,144
2010-08-10,17:40:00,3.2950,3.2950,3.2910,3.2945,83
2010-08-10,17:45:00,3.2920,3.2940,3.2905,3.2915,64
2010-08-10,17:50:00,3.2915,3.2920,3.2890,3.2900,53
2010-08-10,17:55:00,3.2895,3.2900,3.2835,3.2870,150
2010-08-10,18:00:00,3.2870,3.2870,3.2770,3.2800,237
2010-08-10,18:05:00,3.2800,3.2865,3.2800,3.2855,77
2010-08-10,18:10:00,3.2840,3.2840,3.2805,3.2815,38
2010-08-10,18:15:00,3.2810,3.2835,3.2805,3.2820,58
2010-08-10,18:20:00,3.2825,3.2825,3.2805,3.2810,52
2010-08-10,18:25:00,3.2820,3.2840,3.2820,3.2840,8
2010-08-10,18:30:00,3.2825,3.2840,3.2815,3.2830,38
2010-08-10,18:35:00,3.2835,3.2845,3.2815,3.2845,66
2010-08-10,18:40:00,3.2855,3.2890,3.2835,3.2860,101
2010-08-10,18:45:00,3.2865,3.2885,3.2865,3.2865,27
2010-08-10,18:50:00,3.2865,3.2895,3.2860,3.2860,100
2010-08-10,18:55:00,3.2865,3.2890,3.2860,3.2880,59
2010-08-10,19:00:00,3.2875,3.2920,3.2870,3.2915,55
2010-08-10,19:05:00,3.2925,3.2945,3.2910,3.2910,139
2010-08-10,19:10:00,3.2915,3.2960,3.2915,3.2945,118
2010-08-10,19:15:00,3.2945,3.2945,3.2895,3.2895,47
2010-08-10,19:20:00,3.2890,3.2905,3.2875,3.2885,77
2010-08-10,19:25:00,3.2885,3.2910,3.2875,3.2880,78
2010-08-10,19:30:00,3.2885,3.2890,3.2825,3.2850,170
2010-08-10,19:35:00,3.2855,3.2890,3.2830,3.2855,132
2010-08-10,19:40:00,3.2855,3.2855,3.2820,3.2820,75
2010-08-10,19:45:00,3.2825,3.2880,3.2825,3.2870,115
2010-08-10,19:50:00,3.2870,3.2890,3.2835,3.2855,87
2010-08-10,19:55:00,3.2860,3.2885,3.2845,3.2845,36
2010-08-10,20:00:00,3.2860,3.2865,3.2835,3.2860,62
2010-08-10,20:05:00,3.2865,3.2890,3.2855,3.2885,149
2010-08-10,20:10:00,3.2885,3.2900,3.2780,3.2830,571
2010-08-10,20:15:00,3.2835,3.2885,3.2830,3.2875,344
2010-08-10,20:20:00,3.2870,3.2925,3.2845,3.2925,338
2010-08-10,20:25:00,3.2925,3.2955,3.2885,3.2950,423
2010-08-10,20:30:00,3.2945,3.2980,3.2840,3.2860,614
2010-08-10,20:35:00,3.2860,3.2860,3.2715,3.2785,1083
2010-08-10,20:40:00,3.2785,3.2855,3.2770,3.2815,450
2010-08-10,20:45:00,3.2825,3.2845,3.2795,3.2810,195
2010-08-10,20:50:00,3.2805,3.2825,3.2775,3.2785,191
2010-08-10,20:55:00,3.2785,3.2840,3.2770,3.2840,103
2010-08-10,21:00:00,3.2840,3.2855,3.2800,3.2815,170
2010-08-10,21:05:00,3.2815,3.2850,3.2805,3.2835,109
2010-08-10,21:10:00,3.2835,3.2885,3.2815,3.2885,129
2010-08-10,21:15:00,3.2880,3.2930,3.2875,3.2875,132
2010-08-10,21:20:00,3.2885,3.2885,3.2835,3.2880,111
2010-08-10,21:25:00,3.2870,3.2880,3.2860,3.2880,54
2010-08-10,21:30:00,3.2885,3.2930,3.2880,3.2915,220
2010-08-10,21:35:00,3.2925,3.2945,3.2830,3.2865,332
2010-08-10,21:40:00,3.2860,3.2865,3.2780,3.2820,424
2010-08-10,21:45:00,3.2810,3.2810,3.2770,3.2800,338
2010-08-10,21:50:00,3.2805,3.2805,3.2740,3.2785,416
2010-08-10,21:55:00,3.2775,3.2830,3.2775,3.2830,187
2010-08-10,22:00:00,3.2830,3.2830,3.2790,3.2800,196
2010-08-10,22:05:00,3.2805,3.2910,3.2800,3.2900,439
2010-08-10,22:10:00,3.2900,3.2920,3.2870,3.2895,214
2010-08-10,22:15:00,3.2900,3.2915,3.2885,3.2915,138
2010-08-10,22:20:00,3.2905,3.2910,3.2865,3.2875,136
2010-08-10,22:25:00,3.2870,3.2915,3.2865,3.2905,103
2010-08-10,22:30:00,3.2900,3.2910,3.2870,3.2900,332
2010-08-10,22:35:00,3.2900,3.2915,3.2880,3.2915,188
2010-08-10,22:40:00,3.2910,3.2965,3.2900,3.2950,208
2010-08-10,22:45:00,3.2950,3.2950,3.2915,3.2935,105
2010-08-10,22:50:00,3.2930,3.2930,3.2900,3.2905,47
2010-08-10,22:55:00,3.2900,3.2930,3.2890,3.2905,93
2010-08-10,23:00:00,3.2900,3.2930,3.2890,3.2920,149
2010-08-10,23:05:00,3.2925,3.2975,3.2925,3.2960,186
2010-08-10,23:10:00,3.2965,3.3035,3.2950,3.3015,438
2010-08-10,23:15:00,3.3020,3.3125,3.3020,3.3080,647
2010-08-10,23:20:00,3.3080,3.3205,3.3080,3.3105,979
2010-08-10,23:25:00,3.3115,3.3125,3.3035,3.3095,370
2010-08-10,23:30:00,3.3100,3.3110,3.3050,3.3065,176
2010-08-10,23:35:00,3.3045,3.3080,3.3045,3.3055,116
2010-08-10,23:40:00,3.3050,3.3050,3.2995,3.3040,269
2010-08-10,23:45:00,3.3030,3.3040,3.3000,3.3020,83
2010-08-10,23:50:00,3.3010,3.3060,3.3010,3.3035,57
2010-08-10,23:55:00,3.3045,3.3090,3.3045,3.3045,94
2010-08-11,00:00:00,3.3050,3.3050,3.3020,3.3045,119
2010-08-11,00:05:00,3.3050,3.3050,3.3030,3.3045,82
2010-08-11,00:10:00,3.3045,3.3050,3.3035,3.3050,107
2010-08-11,00:15:00,3.3045,3.3085,3.3040,3.3080,87
2010-08-11,00:20:00,3.3080,3.3100,3.3070,3.3085,158
2010-08-11,00:25:00,3.3080,3.3105,3.3080,3.3100,84
2010-08-11,00:30:00,3.3100,3.3115,3.3085,3.3090,108
2010-08-11,00:35:00,3.3090,3.3095,3.3070,3.3090,145
2010-08-11,00:40:00,3.3080,3.3105,3.3075,3.3100,98
2010-08-11,00:45:00,3.3095,3.3100,3.3025,3.3040,308
2010-08-11,00:50:00,3.3035,3.3075,3.3020,3.3070,273
2010-08-11,00:55:00,3.3075,3.3140,3.3055,3.3125,558
2010-08-11,01:00:00,3.3130,3.3140,3.3095,3.3115,153
2010-08-11,01:05:00,3.3100,3.3105,3.3060,3.3085,213
2010-08-11,01:10:00,3.3085,3.3120,3.3080,3.3120,122
2010-08-11,01:15:00,3.3115,3.3120,3.3085,3.3095,60
2010-08-11,01:20:00,3.3085,3.3085,3.3035,3.3055,101
2010-08-11,01:25:00,3.3060,3.3125,3.3030,3.3045,139
2010-08-11,01:30:00,3.3050,3.3060,3.3045,3.3055,31
2010-08-11,01:35:00,3.3060,3.3125,3.3060,3.3080,81
2010-08-11,01:40:00,3.3085,3.3105,3.3075,3.3090,85
2010-08-11,01:45:00,3.3090,3.3100,3.3085,3.3100,47
2010-08-11,01:50:00,3.3095,3.3100,3.3085,3.3090,17
2010-08-11,01:55:00,3.3090,3.3095,3.3075,3.3085,51
2010-08-11,02:00:00,3.3085,3.3115,3.3085,3.3105,31
2010-08-11,02:05:00,3.3105,3.3120,3.3095,3.3120,37
2010-08-11,02:10:00,3.3115,3.3115,3.3070,3.3075,48
2010-08-11,02:15:00,3.3130,3.3330,3.3125,3.3250,400
2010-08-11,02:20:00,3.3270,3.3285,3.3225,3.3240,199
2010-08-11,02:25:00,3.3235,3.3260,3.3220,3.3260,135
2010-08-11,02:30:00,3.3270,3.3315,3.3260,3.3300,207
2010-08-11,02:35:00,3.3300,3.3330,3.3280,3.3320,52
2010-08-11,02:40:00,3.3295,3.3340,3.3275,3.3325,40
2010-08-11,02:45:00,3.3325,3.3340,3.3290,3.3290,23
2010-08-11,02:50:00,3.3285,3.3285,3.3245,3.3280,57
2010-08-11,02:55:00,3.3280,3.3335,3.3250,3.3280,118
2010-08-11,03:00:00,3.3260,3.3295,3.3240,3.3295,17
2010-08-11,03:05:00,3.3275,3.3275,3.3225,3.3255,40
2010-08-11,03:10:00,3.3255,3.3260,3.3140,3.3155,132
2010-08-11,03:15:00,3.3155,3.3190,3.3145,3.3165,28
2010-08-11,03:20:00,3.3170,3.3285,3.3145,3.3230,130
2010-08-11,03:25:00,3.3210,3.3230,3.3175,3.3220,71
2010-08-11,03:30:00,3.3125,3.3225,3.3125,3.3200,53
2010-08-11,03:35:00,3.3195,3.3255,3.3190,3.3235,47
2010-08-11,03:40:00,3.3245,3.3260,3.3225,3.3240,151
2010-08-11,03:45:00,3.3255,3.3285,3.3235,3.3255,43
2010-08-11,03:50:00,3.3265,3.3265,3.3225,3.3235,21
2010-08-11,03:55:00,3.3225,3.3235,3.3200,3.3205,16
2010-08-11,04:00:00,3.3220,3.3245,3.3210,3.3225,20
2010-08-11,04:05:00,3.3220,3.3220,3.3220,3.3220,2
2010-08-11,04:10:00,3.3245,3.3245,3.3225,3.3225,9
2010-08-11,04:15:00,3.3235,3.3235,3.3235,3.3235,1
2010-08-11,04:20:00,3.3235,3.3235,3.3235,3.3235,2
2010-08-11,04:25:00,3.3215,3.3230,3.3200,3.3230,7
2010-08-11,04:40:00,3.3235,3.3235,3.3200,3.3225,5
2010-08-11,04:45:00,3.3225,3.3225,3.3125,3.3200,6
2010-08-11,04:50:00,3.3190,3.3200,3.3190,3.3200,2
2010-08-11,05:00:00,3.3200,3.3250,3.3200,3.3245,17
2010-08-11,05:05:00,3.3225,3.3225,3.3225,3.3225,1
2010-08-11,05:10:00,3.3250,3.3255,3.3250,3.3255,2
2010-08-11,05:35:00,3.3125,3.3125,3.3125,3.3125,1
2010-08-11,06:00:00,3.3170,3.3195,3.3170,3.3195,20
2010-08-11,06:05:00,3.3205,3.3205,3.3200,3.3200,2
2010-08-11,06:15:00,3.3205,3.3205,3.3200,3.3200,3
2010-08-11,06:20:00,3.3200,3.3200,3.3190,3.3195,8
2010-08-11,06:25:00,3.3210,3.3210,3.3210,3.3210,1
2010-08-11,06:35:00,3.3190,3.3190,3.3190,3.3190,1
2010-08-11,06:40:00,3.3195,3.3195,3.3195,3.3195,2
2010-08-11,06:45:00,3.3190,3.3205,3.3190,3.3205,4
2010-08-11,06:50:00,3.3220,3.3245,3.3220,3.3245,3
2010-08-11,07:00:00,3.3190,3.3200,3.3185,3.3190,4
2010-08-11,07:05:00,3.3185,3.3185,3.3185,3.3185,2
2010-08-11,07:25:00,3.3200,3.3200,3.3200,3.3200,2
2010-08-11,07:30:00,3.3200,3.3200,3.3180,3.3180,7
2010-08-11,07:35:00,3.3180,3.3180,3.3180,3.3180,4
2010-08-11,07:40:00,3.3180,3.3190,3.3180,3.3190,8
2010-08-11,07:45:00,3.3200,3.3200,3.3195,3.3195,8
2010-08-11,07:50:00,3.3195,3.3195,3.3195,3.3195,3
2010-08-11,07:55:00,3.3190,3.3195,3.3190,3.3190,5
2010-08-11,08:00:00,3.3180,3.3195,3.3150,3.3160,28
2010-08-11,08:05:00,3.3180,3.3215,3.3175,3.3205,17
2010-08-11,08:10:00,3.3210,3.3210,3.3200,3.3200,6
2010-08-11,08:15:00,3.3200,3.3205,3.3185,3.3185,10
2010-08-11,08:20:00,3.3180,3.3190,3.3140,3.3140,23
2010-08-11,08:25:00,3.3145,3.3155,3.3125,3.3145,40
2010-08-11,08:30:00,3.3145,3.3160,3.3130,3.3130,63
2010-08-11,08:35:00,3.3130,3.3130,3.3065,3.3065,40
2010-08-11,08:40:00,3.3055,3.3055,3.2970,3.2970,99
2010-08-11,08:45:00,3.2985,3.2990,3.2960,3.2975,54
2010-08-11,08:50:00,3.2995,3.3025,3.2970,3.3025,18
2010-08-11,08:55:00,3.3035,3.3095,3.2990,3.3070,35
2010-08-11,09:00:00,3.3085,3.3160,3.3080,3.3160,86
2010-08-11,09:05:00,3.3145,3.3150,3.3120,3.3150,15
2010-08-11,09:10:00,3.3150,3.3170,3.3150,3.3155,23
2010-08-11,09:15:00,3.3150,3.3205,3.3150,3.3195,59
2010-08-11,09:20:00,3.3200,3.3210,3.3170,3.3175,44
2010-08-11,09:25:00,3.3180,3.3180,3.3165,3.3170,30
2010-08-11,09:30:00,3.3170,3.3210,3.3165,3.3190,45
2010-08-11,09:35:00,3.3210,3.3210,3.3190,3.3200,15
2010-08-11,09:40:00,3.3190,3.3200,3.3150,3.3165,31
2010-08-11,09:45:00,3.3160,3.3205,3.3155,3.3205,19
2010-08-11,09:50:00,3.3200,3.3215,3.3200,3.3210,7
2010-08-11,09:55:00,3.3200,3.3200,3.3150,3.3150,43
2010-08-11,10:00:00,3.3140,3.3235,3.3140,3.3230,66
2010-08-11,10:05:00,3.3235,3.3260,3.3215,3.3260,63
2010-08-11,10:10:00,3.3245,3.3275,3.3245,3.3275,31
2010-08-11,10:15:00,3.3275,3.3335,3.3270,3.3300,138
2010-08-11,10:20:00,3.3300,3.3320,3.3300,3.3320,22
2010-08-11,10:25:00,3.3300,3.3300,3.3275,3.3285,25
2010-08-11,10:30:00,3.3280,3.3300,3.3245,3.3270,47
2010-08-11,10:35:00,3.3260,3.3260,3.3240,3.3250,7
2010-08-11,10:40:00,3.3235,3.3245,3.3235,3.3245,27
2010-08-11,10:45:00,3.3235,3.3235,3.3190,3.3215,47
2010-08-11,10:50:00,3.3215,3.3225,3.3195,3.3195,11
2010-08-11,10:55:00,3.3190,3.3195,3.3140,3.3145,59
2010-08-11,11:00:00,3.3140,3.3160,3.3140,3.3160,15
2010-08-11,11:05:00,3.3175,3.3185,3.3170,3.3185,8
2010-08-11,11:10:00,3.3165,3.3205,3.3150,3.3195,46
2010-08-11,11:15:00,3.3195,3.3195,3.3190,3.3190,2
2010-08-11,11:20:00,3.3200,3.3220,3.3200,3.3200,7
2010-08-11,11:25:00,3.3200,3.3200,3.3190,3.3195,8
2010-08-11,11:30:00,3.3195,3.3195,3.3180,3.3180,3
2010-08-11,11:35:00,3.3195,3.3200,3.3195,3.3200,3
2010-08-11,11:40:00,3.3195,3.3195,3.3195,3.3195,3
2010-08-11,11:45:00,3.3200,3.3200,3.3195,3.3200,9
2010-08-11,11:50:00,3.3195,3.3195,3.3195,3.3195,2
2010-08-11,12:00:00,3.3190,3.3195,3.3175,3.3180,7
2010-08-11,12:05:00,3.3175,3.3185,3.3145,3.3185,24
2010-08-11,12:10:00,3.3165,3.3190,3.3165,3.3170,4
2010-08-11,12:15:00,3.3165,3.3165,3.3150,3.3150,11
2010-08-11,12:20:00,3.3150,3.3150,3.3150,3.3150,9
2010-08-11,12:25:00,3.3145,3.3150,3.3145,3.3150,6
2010-08-11,12:30:00,3.3155,3.3195,3.3155,3.3190,39
2010-08-11,12:35:00,3.3200,3.3200,3.3165,3.3165,24
2010-08-11,12:40:00,3.3150,3.3160,3.3145,3.3145,21
2010-08-11,12:45:00,3.3145,3.3155,3.3145,3.3150,6
2010-08-11,12:50:00,3.3150,3.3150,3.3145,3.3145,20
2010-08-11,12:55:00,3.3150,3.3155,3.3145,3.3150,16
2010-08-11,13:00:00,3.3150,3.3155,3.3130,3.3130,17
2010-08-11,13:05:00,3.3135,3.3135,3.3125,3.3135,11
2010-08-11,13:10:00,3.3130,3.3140,3.3125,3.3125,20
2010-08-11,13:15:00,3.3120,3.3120,3.3095,3.3120,25
2010-08-11,13:20:00,3.3130,3.3145,3.3130,3.3140,12
2010-08-11,13:25:00,3.3145,3.3150,3.3135,3.3140,7
2010-08-11,13:30:00,3.3135,3.3165,3.3120,3.3120,80
2010-08-11,13:35:00,3.3120,3.3165,3.3120,3.3160,27
2010-08-11,13:40:00,3.3160,3.3170,3.3150,3.3155,26
2010-08-11,13:45:00,3.3145,3.3145,3.3100,3.3100,35
2010-08-11,13:50:00,3.3100,3.3105,3.3035,3.3035,69
2010-08-11,13:55:00,3.3035,3.3035,3.2935,3.2950,265
2010-08-11,14:00:00,3.2950,3.2975,3.2915,3.2960,161
2010-08-11,14:05:00,3.2970,3.2970,3.2930,3.2950,124
2010-08-11,14:10:00,3.2935,3.2955,3.2860,3.2860,181
2010-08-11,14:15:00,3.2865,3.2930,3.2850,3.2865,138
2010-08-11,14:20:00,3.2865,3.2880,3.2815,3.2830,138
2010-08-11,14:25:00,3.2840,3.2850,3.2805,3.2840,221
2010-08-11,14:30:00,3.2840,3.2850,3.2800,3.2820,208
2010-08-11,14:35:00,3.2815,3.2850,3.2810,3.2845,63
2010-08-11,14:40:00,3.2845,3.2850,3.2820,3.2820,54
2010-08-11,14:45:00,3.2815,3.2820,3.2780,3.2805,67
2010-08-11,14:50:00,3.2805,3.2815,3.2775,3.2805,50
2010-08-11,14:55:00,3.2805,3.2820,3.2775,3.2815,55
2010-08-11,15:00:00,3.2805,3.2885,3.2795,3.2885,124
2010-08-11,15:05:00,3.2880,3.2880,3.2825,3.2840,134
2010-08-11,15:10:00,3.2845,3.2850,3.2840,3.2840,15
2010-08-11,15:15:00,3.2835,3.2840,3.2795,3.2795,53
2010-08-11,15:20:00,3.2800,3.2800,3.2755,3.2780,80
2010-08-11,15:25:00,3.2775,3.2800,3.2750,3.2780,113
2010-08-11,15:30:00,3.2785,3.2785,3.2735,3.2735,52
2010-08-11,15:35:00,3.2735,3.2790,3.2705,3.2790,109
2010-08-11,15:40:00,3.2795,3.2800,3.2755,3.2775,60
2010-08-11,15:45:00,3.2770,3.2790,3.2765,3.2785,30
2010-08-11,15:50:00,3.2780,3.2850,3.2780,3.2830,63
2010-08-11,15:55:00,3.2835,3.2860,3.2820,3.2850,70
2010-08-11,16:00:00,3.2855,3.2865,3.2840,3.2840,105
2010-08-11,16:05:00,3.2840,3.2885,3.2840,3.2885,36
2010-08-11,16:10:00,3.2890,3.2895,3.2860,3.2870,53
2010-08-11,16:15:00,3.2855,3.2865,3.2820,3.2820,44
2010-08-11,16:20:00,3.2830,3.2835,3.2820,3.2825,68
2010-08-11,16:25:00,3.2830,3.2835,3.2810,3.2830,41
2010-08-11,16:30:00,3.2825,3.2860,3.2820,3.2860,28
2010-08-11,16:35:00,3.2850,3.2870,3.2845,3.2865,17
2010-08-11,16:40:00,3.2875,3.2875,3.2855,3.2860,13
2010-08-11,16:45:00,3.2845,3.2845,3.2845,3.2845,2
2010-08-11,16:50:00,3.2855,3.2860,3.2855,3.2860,4
2010-08-11,16:55:00,3.2850,3.2885,3.2850,3.2885,27
2010-08-11,17:00:00,3.2870,3.2885,3.2870,3.2875,23
2010-08-11,17:05:00,3.2875,3.2875,3.2860,3.2860,16
2010-08-11,17:10:00,3.2855,3.2885,3.2855,3.2870,24
2010-08-11,17:15:00,3.2870,3.2870,3.2845,3.2845,49
2010-08-11,17:20:00,3.2840,3.2850,3.2840,3.2840,12
2010-08-11,17:25:00,3.2835,3.2835,3.2790,3.2790,113
2010-08-11,17:30:00,3.2790,3.2830,3.2780,3.2800,63
2010-08-11,17:35:00,3.2790,3.2820,3.2780,3.2820,31
2010-08-11,17:40:00,3.2810,3.2830,3.2800,3.2805,19
2010-08-11,17:45:00,3.2800,3.2805,3.2775,3.2775,52
2010-08-11,17:50:00,3.2770,3.2790,3.2755,3.2765,97
2010-08-11,17:55:00,3.2760,3.2770,3.2700,3.2725,105
2010-08-11,18:00:00,3.2730,3.2730,3.2685,3.2710,111
2010-08-11,18:05:00,3.2700,3.2740,3.2700,3.2735,30
2010-08-11,18:10:00,3.2740,3.2740,3.2695,3.2695,48
2010-08-11,18:15:00,3.2720,3.2765,3.2720,3.2760,111
2010-08-11,18:20:00,3.2745,3.2755,3.2715,3.2720,172
2010-08-11,18:25:00,3.2720,3.2755,3.2715,3.2750,33
2010-08-11,18:30:00,3.2760,3.2775,3.2760,3.2765,35
2010-08-11,18:35:00,3.2755,3.2760,3.2740,3.2755,16
2010-08-11,18:40:00,3.2750,3.2780,3.2750,3.2770,55
2010-08-11,18:45:00,3.2770,3.2770,3.2730,3.2735,68
2010-08-11,18:50:00,3.2725,3.2750,3.2700,3.2745,165
2010-08-11,18:55:00,3.2745,3.2750,3.2710,3.2730,27
2010-08-11,19:00:00,3.2730,3.2750,3.2715,3.2740,52
2010-08-11,19:05:00,3.2750,3.2780,3.2745,3.2760,49
2010-08-11,19:10:00,3.2765,3.2795,3.2755,3.2795,39
2010-08-11,19:15:00,3.2790,3.2810,3.2780,3.2780,43
2010-08-11,19:20:00,3.2775,3.2795,3.2775,3.2780,40
2010-08-11,19:25:00,3.2780,3.2790,3.2770,3.2790,29
2010-08-11,19:30:00,3.2760,3.2765,3.2720,3.2730,81
2010-08-11,19:35:00,3.2725,3.2730,3.2640,3.2640,370
2010-08-11,19:40:00,3.2645,3.2670,3.2625,3.2670,243
2010-08-11,19:45:00,3.2670,3.2750,3.2655,3.2720,262
2010-08-11,19:50:00,3.2720,3.2720,3.2675,3.2680,62
2010-08-11,19:55:00,3.2680,3.2740,3.2680,3.2715,136
2010-08-11,20:00:00,3.2725,3.2790,3.2725,3.2770,195
2010-08-11,20:05:00,3.2765,3.2775,3.2760,3.2765,65
2010-08-11,20:10:00,3.2765,3.2810,3.2745,3.2790,383
2010-08-11,20:15:00,3.2790,3.2835,3.2785,3.2810,226
2010-08-11,20:20:00,3.2820,3.2820,3.2765,3.2795,278
2010-08-11,20:25:00,3.2800,3.2815,3.2780,3.2785,136
2010-08-11,20:30:00,3.2785,3.2820,3.2770,3.2800,280
2010-08-11,20:35:00,3.2800,3.2820,3.2780,3.2805,182
2010-08-11,20:40:00,3.2810,3.2810,3.2730,3.2770,285
2010-08-11,20:45:00,3.2770,3.2810,3.2765,3.2790,114
2010-08-11,20:50:00,3.2795,3.2840,3.2730,3.2750,244
2010-08-11,20:55:00,3.2760,3.2785,3.2725,3.2765,118
2010-08-11,21:00:00,3.2755,3.2770,3.2720,3.2720,164
2010-08-11,21:05:00,3.2715,3.2755,3.2690,3.2745,326
2010-08-11,21:10:00,3.2745,3.2755,3.2700,3.2740,161
2010-08-11,21:15:00,3.2735,3.2735,3.2685,3.2695,240
2010-08-11,21:20:00,3.2690,3.2775,3.2685,3.2740,219
2010-08-11,21:25:00,3.2735,3.2750,3.2725,3.2740,198
2010-08-11,21:30:00,3.2740,3.2740,3.2650,3.2660,836
2010-08-11,21:35:00,3.2665,3.2670,3.2630,3.2660,434
2010-08-11,21:40:00,3.2660,3.2695,3.2630,3.2675,411
2010-08-11,21:45:00,3.2665,3.2695,3.2635,3.2690,223
2010-08-11,21:50:00,3.2680,3.2720,3.2670,3.2695,204
2010-08-11,21:55:00,3.2685,3.2705,3.2660,3.2695,190
2010-08-11,22:00:00,3.2690,3.2770,3.2685,3.2730,223
2010-08-11,22:05:00,3.2745,3.2770,3.2720,3.2760,192
2010-08-11,22:10:00,3.2755,3.2805,3.2740,3.2760,337
2010-08-11,22:15:00,3.2760,3.2760,3.2705,3.2725,279
2010-08-11,22:20:00,3.2715,3.2755,3.2715,3.2730,136
2010-08-11,22:25:00,3.2740,3.2795,3.2740,3.2785,94
2010-08-11,22:30:00,3.2785,3.2800,3.2665,3.2685,325
2010-08-11,22:35:00,3.2695,3.2710,3.2660,3.2700,193
2010-08-11,22:40:00,3.2695,3.2695,3.2670,3.2670,178
2010-08-11,22:45:00,3.2670,3.2685,3.2635,3.2650,450
2010-08-11,22:50:00,3.2650,3.2695,3.2635,3.2675,292
2010-08-11,22:55:00,3.2685,3.2685,3.2630,3.2630,279
2010-08-11,23:00:00,3.2630,3.2650,3.2510,3.2550,1390
2010-08-11,23:05:00,3.2555,3.2555,3.2500,3.2530,340
2010-08-11,23:10:00,3.2525,3.2565,3.2510,3.2525,312
2010-08-11,23:15:00,3.2525,3.2535,3.2395,3.2410,1224
2010-08-11,23:20:00,3.2405,3.2480,3.2385,3.2460,819
2010-08-11,23:25:00,3.2470,3.2515,3.2465,3.2485,260
2010-08-11,23:30:00,3.2485,3.2510,3.2460,3.2505,215
2010-08-11,23:35:00,3.2510,3.2515,3.2465,3.2480,235
2010-08-11,23:40:00,3.2475,3.2490,3.2465,3.2485,181
2010-08-11,23:45:00,3.2475,3.2520,3.2475,3.2500,244
2010-08-11,23:50:00,3.2490,3.2505,3.2485,3.2505,168
2010-08-11,23:55:00,3.2510,3.2575,3.2510,3.2575,226
2010-08-12,00:00:00,3.2570,3.2575,3.2540,3.2545,205
2010-08-12,00:05:00,3.2540,3.2555,3.2525,3.2550,259
2010-08-12,00:10:00,3.2555,3.2560,3.2540,3.2555,66
2010-08-12,00:15:00,3.2550,3.2560,3.2540,3.2540,69
2010-08-12,00:20:00,3.2545,3.2585,3.2540,3.2580,176
2010-08-12,00:25:00,3.2585,3.2585,3.2560,3.2575,108
2010-08-12,00:30:00,3.2575,3.2585,3.2570,3.2585,79
2010-08-12,00:35:00,3.2585,3.2590,3.2565,3.2575,119
2010-08-12,00:40:00,3.2570,3.2580,3.2535,3.2535,289
2010-08-12,00:45:00,3.2545,3.2560,3.2530,3.2545,160
2010-08-12,00:50:00,3.2545,3.2600,3.2525,3.2600,285
2010-08-12,00:55:00,3.2595,3.2620,3.2535,3.2560,687
2010-08-12,01:00:00,3.2560,3.2595,3.2550,3.2595,145
2010-08-12,01:05:00,3.2595,3.2610,3.2595,3.2600,82
2010-08-12,01:10:00,3.2600,3.2615,3.2585,3.2590,61
2010-08-12,01:15:00,3.2600,3.2610,3.2550,3.2550,47
2010-08-12,01:20:00,3.2600,3.2600,3.2540,3.2590,78
2010-08-12,01:25:00,3.2580,3.2590,3.2540,3.2570,268
2010-08-12,01:30:00,3.2575,3.2590,3.2565,3.2575,99
2010-08-12,01:35:00,3.2580,3.2580,3.2560,3.2575,55
2010-08-12,01:40:00,3.2580,3.2595,3.2570,3.2575,59
2010-08-12,01:45:00,3.2575,3.2575,3.2560,3.2560,30
2010-08-12,01:50:00,3.2565,3.2570,3.2560,3.2565,17
2010-08-12,01:55:00,3.2560,3.2560,3.2540,3.2550,116
2010-08-12,02:00:00,3.2555,3.2590,3.2550,3.2555,86
2010-08-12,02:05:00,3.2550,3.2595,3.2550,3.2595,34
2010-08-12,02:10:00,3.2565,3.2590,3.2565,3.2590,23
2010-08-12,02:15:00,3.2590,3.2595,3.2575,3.2590,14
2010-08-12,02:20:00,3.2590,3.2595,3.2580,3.2595,21
2010-08-12,02:25:00,3.2560,3.2560,3.2535,3.2540,40
2010-08-12,02:30:00,3.2550,3.2560,3.2540,3.2555,44
2010-08-12,02:35:00,3.2550,3.2555,3.2545,3.2545,7
2010-08-12,02:40:00,3.2560,3.2565,3.2545,3.2550,12
2010-08-12,02:45:00,3.2545,3.2555,3.2540,3.2550,22
2010-08-12,02:50:00,3.2535,3.2550,3.2525,3.2525,14
2010-08-12,02:55:00,3.2525,3.2525,3.2520,3.2525,59
2010-08-12,03:00:00,3.2555,3.2570,3.2545,3.2545,30
2010-08-12,03:05:00,3.2545,3.2545,3.2545,3.2545,2
2010-08-12,03:10:00,3.2540,3.2565,3.2525,3.2540,64
2010-08-12,03:15:00,3.2535,3.2550,3.2530,3.2550,27
2010-08-12,03:20:00,3.2540,3.2560,3.2540,3.2555,10
2010-08-12,03:25:00,3.2540,3.2540,3.2530,3.2530,2
2010-08-12,03:30:00,3.2525,3.2555,3.2525,3.2550,37
2010-08-12,03:35:00,3.2535,3.2535,3.2520,3.2520,21
2010-08-12,03:40:00,3.2520,3.2530,3.2500,3.2500,50
2010-08-12,03:45:00,3.2500,3.2520,3.2485,3.2495,68
2010-08-12,03:50:00,3.2485,3.2485,3.2460,3.2460,144
2010-08-12,03:55:00,3.2465,3.2510,3.2460,3.2495,36
2010-08-12,04:00:00,3.2495,3.2495,3.2440,3.2440,80
2010-08-12,04:05:00,3.2450,3.2460,3.2440,3.2455,9
2010-08-12,04:10:00,3.2455,3.2455,3.2455,3.2455,2
2010-08-12,04:15:00,3.2455,3.2465,3.2455,3.2465,2
2010-08-12,04:20:00,3.2455,3.2455,3.2420,3.2430,21
2010-08-12,04:25:00,3.2415,3.2440,3.2410,3.2440,7
2010-08-12,04:30:00,3.2415,3.2415,3.2410,3.2410,2
2010-08-12,04:35:00,3.2410,3.2540,3.2405,3.2410,9
2010-08-12,04:40:00,3.2435,3.2435,3.2405,3.2405,3
2010-08-12,04:45:00,3.2420,3.2420,3.2405,3.2410,6
2010-08-12,04:50:00,3.2410,3.2425,3.2400,3.2425,19
2010-08-12,04:55:00,3.2420,3.2420,3.2405,3.2410,15
2010-08-12,05:00:00,3.2415,3.2415,3.2410,3.2410,11
2010-08-12,05:05:00,3.2410,3.2410,3.2400,3.2400,18
2010-08-12,05:10:00,3.2400,3.2405,3.2400,3.2405,66
2010-08-12,05:15:00,3.2540,3.2540,3.2540,3.2540,1
2010-08-12,06:00:00,3.2310,3.2415,3.2310,3.2415,30
2010-08-12,06:05:00,3.2420,3.2430,3.2420,3.2430,28
2010-08-12,06:10:00,3.2415,3.2415,3.2415,3.2415,2
2010-08-12,06:15:00,3.2410,3.2415,3.2410,3.2415,2
2010-08-12,06:20:00,3.2410,3.2410,3.2395,3.2395,5
2010-08-12,06:30:00,3.2375,3.2400,3.2350,3.2350,14
2010-08-12,06:45:00,3.2365,3.2385,3.2365,3.2385,2
2010-08-12,06:50:00,3.2365,3.2365,3.2365,3.2365,1
2010-08-12,06:55:00,3.2395,3.2395,3.2360,3.2360,2
2010-08-12,07:05:00,3.2395,3.2415,3.2395,3.2415,7
2010-08-12,07:25:00,3.2410,3.2410,3.2410,3.2410,1
2010-08-12,07:30:00,3.2420,3.2450,3.2420,3.2425,5
2010-08-12,07:35:00,3.2450,3.2450,3.2450,3.2450,2
2010-08-12,07:40:00,3.2430,3.2430,3.2420,3.2420,4
2010-08-12,07:45:00,3.2415,3.2420,3.2415,3.2420,3
2010-08-12,07:55:00,3.2425,3.2435,3.2420,3.2435,7
2010-08-12,08:00:00,3.2430,3.2440,3.2430,3.2440,9
2010-08-12,08:05:00,3.2445,3.2450,3.2445,3.2450,39
2010-08-12,08:10:00,3.2455,3.2495,3.2455,3.2495,15
2010-08-12,08:15:00,3.2485,3.2485,3.2430,3.2430,23
2010-08-12,08:20:00,3.2445,3.2445,3.2445,3.2445,4
2010-08-12,08:25:00,3.2445,3.2445,3.2445,3.2445,2
2010-08-12,08:30:00,3.2435,3.2440,3.2435,3.2440,3
2010-08-12,08:35:00,3.2430,3.2455,3.2430,3.2455,5
2010-08-12,08:40:00,3.2465,3.2475,3.2465,3.2475,6
2010-08-12,08:45:00,3.2480,3.2480,3.2430,3.2435,14
2010-08-12,08:50:00,3.2435,3.2475,3.2435,3.2475,7
2010-08-12,08:55:00,3.2480,3.2575,3.2480,3.2575,61
2010-08-12,09:00:00,3.2585,3.2590,3.2500,3.2520,107
2010-08-12,09:05:00,3.2530,3.2530,3.2450,3.2470,20
2010-08-12,09:10:00,3.2470,3.2535,3.2470,3.2490,50
2010-08-12,09:15:00,3.2495,3.2550,3.2480,3.2550,16
2010-08-12,09:20:00,3.2540,3.2550,3.2535,3.2535,23
2010-08-12,09:25:00,3.2530,3.2555,3.2530,3.2530,32
2010-08-12,09:30:00,3.2525,3.2530,3.2490,3.2530,34
2010-08-12,09:35:00,3.2530,3.2545,3.2520,3.2520,15
2010-08-12,09:40:00,3.2520,3.2545,3.2515,3.2545,47
2010-08-12,09:45:00,3.2540,3.2540,3.2495,3.2510,38
2010-08-12,09:50:00,3.2500,3.2500,3.2435,3.2445,62
2010-08-12,09:55:00,3.2445,3.2450,3.2380,3.2385,78
2010-08-12,10:00:00,3.2395,3.2395,3.2330,3.2380,96
2010-08-12,10:05:00,3.2385,3.2440,3.2385,3.2425,44
2010-08-12,10:10:00,3.2440,3.2460,3.2425,3.2460,44
2010-08-12,10:15:00,3.2460,3.2490,3.2460,3.2475,27
2010-08-12,10:20:00,3.2470,3.2500,3.2470,3.2500,16
2010-08-12,10:25:00,3.2470,3.2495,3.2470,3.2495,2
2010-08-12,10:30:00,3.2480,3.2525,3.2460,3.2525,35
2010-08-12,10:35:00,3.2525,3.2570,3.2515,3.2570,49
2010-08-12,10:40:00,3.2570,3.2585,3.2520,3.2525,74
2010-08-12,10:45:00,3.2525,3.2525,3.2505,3.2505,11
2010-08-12,10:50:00,3.2505,3.2535,3.2505,3.2535,12
2010-08-12,10:55:00,3.2520,3.2520,3.2485,3.2490,49
2010-08-12,11:00:00,3.2495,3.2510,3.2490,3.2490,8
2010-08-12,11:05:00,3.2495,3.2495,3.2490,3.2490,4
2010-08-12,11:10:00,3.2495,3.2495,3.2480,3.2485,7
2010-08-12,11:15:00,3.2480,3.2480,3.2445,3.2450,36
2010-08-12,11:20:00,3.2470,3.2470,3.2425,3.2455,69
2010-08-12,11:25:00,3.2450,3.2495,3.2450,3.2485,36
2010-08-12,11:30:00,3.2480,3.2485,3.2465,3.2465,6
2010-08-12,11:45:00,3.2440,3.2440,3.2440,3.2440,1
2010-08-12,11:50:00,3.2480,3.2480,3.2480,3.2480,4
2010-08-12,11:55:00,3.2485,3.2485,3.2480,3.2485,4
2010-08-12,12:00:00,3.2470,3.2470,3.2465,3.2465,4
2010-08-12,12:05:00,3.2460,3.2460,3.2450,3.2450,6
2010-08-12,12:10:00,3.2455,3.2475,3.2455,3.2455,5
2010-08-12,12:15:00,3.2475,3.2495,3.2460,3.2470,19
2010-08-12,12:20:00,3.2465,3.2485,3.2460,3.2470,6
2010-08-12,12:25:00,3.2480,3.2485,3.2465,3.2465,13
2010-08-12,12:30:00,3.2480,3.2480,3.2455,3.2465,36
2010-08-12,12:35:00,3.2475,3.2485,3.2470,3.2480,18
2010-08-12,12:40:00,3.2470,3.2490,3.2470,3.2490,27
2010-08-12,12:45:00,3.2490,3.2490,3.2480,3.2480,15
2010-08-12,12:50:00,3.2480,3.2480,3.2445,3.2445,53
2010-08-12,12:55:00,3.2450,3.2450,3.2425,3.2435,51
2010-08-12,13:00:00,3.2440,3.2440,3.2400,3.2400,67
2010-08-12,13:05:00,3.2395,3.2395,3.2380,3.2390,82
2010-08-12,13:10:00,3.2390,3.2390,3.2385,3.2390,20
2010-08-12,13:15:00,3.2395,3.2400,3.2390,3.2395,27
2010-08-12,13:20:00,3.2400,3.2415,3.2400,3.2405,11
2010-08-12,13:25:00,3.2405,3.2430,3.2405,3.2420,39
2010-08-12,13:30:00,3.2430,3.2450,3.2385,3.2405,106
2010-08-12,13:35:00,3.2400,3.2405,3.2380,3.2400,61
2010-08-12,13:40:00,3.2400,3.2450,3.2400,3.2430,54
2010-08-12,13:45:00,3.2430,3.2475,3.2430,3.2470,57
2010-08-12,13:50:00,3.2460,3.2515,3.2460,3.2515,93
2010-08-12,13:55:00,3.2510,3.2540,3.2500,3.2525,81
2010-08-12,14:00:00,3.2530,3.2545,3.2500,3.2505,55
2010-08-12,14:05:00,3.2490,3.2490,3.2460,3.2480,71
2010-08-12,14:10:00,3.2475,3.2480,3.2440,3.2445,42
2010-08-12,14:15:00,3.2445,3.2445,3.2395,3.2440,82
2010-08-12,14:20:00,3.2430,3.2430,3.2405,3.2425,17
2010-08-12,14:25:00,3.2430,3.2460,3.2420,3.2445,47
2010-08-12,14:30:00,3.2445,3.2465,3.2430,3.2455,41
2010-08-12,14:35:00,3.2450,3.2450,3.2425,3.2425,19
2010-08-12,14:40:00,3.2425,3.2425,3.2390,3.2415,109
2010-08-12,14:45:00,3.2410,3.2410,3.2385,3.2385,43
2010-08-12,14:50:00,3.2380,3.2400,3.2365,3.2380,81
2010-08-12,14:55:00,3.2400,3.2415,3.2395,3.2400,53
2010-08-12,15:00:00,3.2400,3.2475,3.2400,3.2475,110
2010-08-12,15:05:00,3.2480,3.2520,3.2475,3.2520,176
2010-08-12,15:10:00,3.2510,3.2515,3.2445,3.2445,109
2010-08-12,15:15:00,3.2455,3.2480,3.2455,3.2480,45
2010-08-12,15:20:00,3.2500,3.2550,3.2490,3.2550,100
2010-08-12,15:25:00,3.2550,3.2575,3.2540,3.2565,168
2010-08-12,15:30:00,3.2565,3.2595,3.2550,3.2590,164
2010-08-12,15:35:00,3.2595,3.2605,3.2585,3.2600,71
2010-08-12,15:40:00,3.2605,3.2740,3.2605,3.2680,429
2010-08-12,15:45:00,3.2680,3.2685,3.2645,3.2680,70
2010-08-12,15:50:00,3.2670,3.2670,3.2635,3.2660,42
2010-08-12,15:55:00,3.2670,3.2670,3.2625,3.2625,40
2010-08-12,16:00:00,3.2620,3.2620,3.2535,3.2540,171
2010-08-12,16:05:00,3.2550,3.2595,3.2535,3.2560,106
2010-08-12,16:10:00,3.2560,3.2575,3.2555,3.2570,22
2010-08-12,16:15:00,3.2580,3.2580,3.2550,3.2550,24
2010-08-12,16:20:00,3.2550,3.2560,3.2540,3.2560,20
2010-08-12,16:25:00,3.2550,3.2550,3.2500,3.2500,71
2010-08-12,16:30:00,3.2505,3.2535,3.2500,3.2515,30
2010-08-12,16:35:00,3.2510,3.2515,3.2475,3.2475,72
2010-08-12,16:40:00,3.2480,3.2500,3.2470,3.2500,63
2010-08-12,16:45:00,3.2500,3.2500,3.2450,3.2475,50
2010-08-12,16:50:00,3.2470,3.2475,3.2435,3.2440,32
2010-08-12,16:55:00,3.2445,3.2510,3.2435,3.2500,75
2010-08-12,17:00:00,3.2475,3.2475,3.2410,3.2410,83
2010-08-12,17:05:00,3.2420,3.2460,3.2420,3.2460,32
2010-08-12,17:10:00,3.2440,3.2455,3.2435,3.2445,98
2010-08-12,17:15:00,3.2455,3.2545,3.2450,3.2525,116
2010-08-12,17:20:00,3.2540,3.2560,3.2540,3.2550,74
2010-08-12,17:25:00,3.2555,3.2565,3.2515,3.2515,58
2010-08-12,17:30:00,3.2530,3.2545,3.2530,3.2545,8
2010-08-12,17:35:00,3.2525,3.2550,3.2520,3.2545,29
2010-08-12,17:40:00,3.2545,3.2555,3.2530,3.2530,47
2010-08-12,17:45:00,3.2535,3.2535,3.2505,3.2520,51
2010-08-12,17:50:00,3.2520,3.2520,3.2460,3.2475,89
2010-08-12,17:55:00,3.2475,3.2500,3.2465,3.2500,47
2010-08-12,18:00:00,3.2515,3.2530,3.2500,3.2510,21
2010-08-12,18:05:00,3.2505,3.2530,3.2505,3.2515,26
2010-08-12,18:10:00,3.2525,3.2540,3.2510,3.2540,17
2010-08-12,18:15:00,3.2550,3.2560,3.2540,3.2540,38
2010-08-12,18:20:00,3.2550,3.2560,3.2525,3.2525,24
2010-08-12,18:25:00,3.2525,3.2570,3.2520,3.2565,50
2010-08-12,18:30:00,3.2565,3.2585,3.2560,3.2565,86
2010-08-12,18:35:00,3.2575,3.2615,3.2570,3.2610,52
2010-08-12,18:40:00,3.2615,3.2650,3.2600,3.2645,67
2010-08-12,18:45:00,3.2640,3.2660,3.2615,3.2630,64
2010-08-12,18:50:00,3.2630,3.2640,3.2625,3.2630,69
2010-08-12,18:55:00,3.2630,3.2645,3.2605,3.2620,109
2010-08-12,19:00:00,3.2625,3.2650,3.2605,3.2645,58
2010-08-12,19:05:00,3.2635,3.2640,3.2610,3.2625,30
2010-08-12,19:10:00,3.2630,3.2645,3.2615,3.2630,39
2010-08-12,19:15:00,3.2635,3.2635,3.2595,3.2610,106
2010-08-12,19:20:00,3.2610,3.2615,3.2585,3.2590,57
2010-08-12,19:25:00,3.2605,3.2605,3.2565,3.2570,75
2010-08-12,19:30:00,3.2570,3.2595,3.2535,3.2595,134
2010-08-12,19:35:00,3.2595,3.2605,3.2550,3.2575,174
2010-08-12,19:40:00,3.2580,3.2610,3.2560,3.2610,44
2010-08-12,19:45:00,3.2615,3.2640,3.2615,3.2625,48
2010-08-12,19:50:00,3.2625,3.2635,3.2575,3.2580,89
2010-08-12,19:55:00,3.2580,3.2590,3.2570,3.2585,59
2010-08-12,20:00:00,3.2580,3.2585,3.2505,3.2525,82
2010-08-12,20:05:00,3.2525,3.2530,3.2485,3.2505,117
2010-08-12,20:10:00,3.2495,3.2520,3.2480,3.2520,230
2010-08-12,20:15:00,3.2515,3.2580,3.2515,3.2580,226
2010-08-12,20:20:00,3.2585,3.2635,3.2570,3.2620,407
2010-08-12,20:25:00,3.2625,3.2630,3.2590,3.2630,204
2010-08-12,20:30:00,3.2625,3.2625,3.2505,3.2560,752
2010-08-12,20:35:00,3.2560,3.2600,3.2495,3.2500,466
2010-08-12,20:40:00,3.2495,3.2540,3.2460,3.2470,575
2010-08-12,20:45:00,3.2465,3.2540,3.2460,3.2540,227
2010-08-12,20:50:00,3.2540,3.2665,3.2535,3.2640,572
2010-08-12,20:55:00,3.2645,3.2655,3.2570,3.2575,210
2010-08-12,21:00:00,3.2575,3.2585,3.2530,3.2575,206
2010-08-12,21:05:00,3.2585,3.2585,3.2550,3.2560,81
2010-08-12,21:10:00,3.2555,3.2565,3.2530,3.2530,163
2010-08-12,21:15:00,3.2530,3.2540,3.2485,3.2485,293
2010-08-12,21:20:00,3.2495,3.2500,3.2450,3.2500,442
2010-08-12,21:25:00,3.2495,3.2570,3.2490,3.2540,300
2010-08-12,21:30:00,3.2540,3.2660,3.2535,3.2645,581
2010-08-12,21:35:00,3.2645,3.2660,3.2580,3.2615,436
2010-08-12,21:40:00,3.2605,3.2665,3.2595,3.2660,336
2010-08-12,21:45:00,3.2665,3.2685,3.2645,3.2685,632
2010-08-12,21:50:00,3.2675,3.2680,3.2620,3.2650,250
2010-08-12,21:55:00,3.2640,3.2715,3.2640,3.2700,338
2010-08-12,22:00:00,3.2690,3.2820,3.2680,3.2780,1216
2010-08-12,22:05:00,3.2780,3.2855,3.2755,3.2835,636
2010-08-12,22:10:00,3.2835,3.2900,3.2800,3.2835,828
2010-08-12,22:15:00,3.2845,3.2860,3.2795,3.2810,397
2010-08-12,22:20:00,3.2815,3.2830,3.2795,3.2810,207
2010-08-12,22:25:00,3.2810,3.2820,3.2720,3.2730,497
2010-08-12,22:30:00,3.2735,3.2780,3.2710,3.2755,167
2010-08-12,22:35:00,3.2765,3.2785,3.2740,3.2785,89
2010-08-12,22:40:00,3.2780,3.2875,3.2770,3.2865,289
2010-08-12,22:45:00,3.2875,3.2950,3.2870,3.2915,616
2010-08-12,22:50:00,3.2915,3.2960,3.2895,3.2945,289
2010-08-12,22:55:00,3.2930,3.2945,3.2835,3.2880,312
2010-08-12,23:00:00,3.2865,3.2895,3.2830,3.2830,133
2010-08-12,23:05:00,3.2825,3.2835,3.2795,3.2810,183
2010-08-12,23:10:00,3.2810,3.2855,3.2780,3.2855,86
2010-08-12,23:15:00,3.2860,3.2955,3.2860,3.2925,367
2010-08-12,23:20:00,3.2925,3.2950,3.2880,3.2900,287
2010-08-12,23:25:00,3.2900,3.2930,3.2885,3.2895,221
2010-08-12,23:30:00,3.2890,3.2955,3.2880,3.2940,242
2010-08-12,23:35:00,3.2940,3.2940,3.2885,3.2905,143
2010-08-12,23:40:00,3.2895,3.2905,3.2845,3.2865,202
2010-08-12,23:45:00,3.2870,3.2895,3.2855,3.2855,64
2010-08-12,23:50:00,3.2865,3.2895,3.2860,3.2865,129
2010-08-12,23:55:00,3.2870,3.2870,3.2840,3.2850,153
2010-08-13,00:00:00,3.2850,3.2850,3.2805,3.2820,173
2010-08-13,00:05:00,3.2820,3.2850,3.2820,3.2850,72
2010-08-13,00:10:00,3.2845,3.2850,3.2800,3.2815,103
2010-08-13,00:15:00,3.2815,3.2850,3.2815,3.2830,74
2010-08-13,00:20:00,3.2835,3.2850,3.2830,3.2840,38
2010-08-13,00:25:00,3.2845,3.2845,3.2805,3.2815,78
2010-08-13,00:30:00,3.2805,3.2860,3.2800,3.2835,82
2010-08-13,00:35:00,3.2835,3.2840,3.2815,3.2835,76
2010-08-13,00:40:00,3.2835,3.2850,3.2820,3.2835,70
2010-08-13,00:45:00,3.2830,3.2835,3.2815,3.2825,98
2010-08-13,00:50:00,3.2830,3.2845,3.2805,3.2835,157
2010-08-13,00:55:00,3.2830,3.2875,3.2825,3.2870,293
2010-08-13,01:00:00,3.2860,3.2880,3.2855,3.2855,102
2010-08-13,01:05:00,3.2855,3.2860,3.2835,3.2845,76
2010-08-13,01:10:00,3.2840,3.2855,3.2835,3.2840,41
2010-08-13,01:15:00,3.2835,3.2855,3.2830,3.2855,78
2010-08-13,01:20:00,3.2860,3.2860,3.2820,3.2855,61
2010-08-13,01:25:00,3.2840,3.2855,3.2820,3.2835,92
2010-08-13,01:30:00,3.2845,3.2845,3.2820,3.2830,59
2010-08-13,01:35:00,3.2825,3.2835,3.2820,3.2825,45
2010-08-13,01:40:00,3.2825,3.2830,3.2810,3.2815,45
2010-08-13,01:45:00,3.2810,3.2815,3.2780,3.2780,81
2010-08-13,01:50:00,3.2785,3.2785,3.2760,3.2770,51
2010-08-13,01:55:00,3.2765,3.2770,3.2750,3.2755,111
2010-08-13,02:00:00,3.2755,3.2775,3.2755,3.2775,17
2010-08-13,02:05:00,3.2790,3.2835,3.2790,3.2830,33
2010-08-13,02:10:00,3.2835,3.2835,3.2825,3.2825,41
2010-08-13,02:15:00,3.2830,3.2840,3.2825,3.2830,36
2010-08-13,02:20:00,3.2825,3.2825,3.2790,3.2800,20
2010-08-13,02:25:00,3.2785,3.2795,3.2760,3.2780,60
2010-08-13,02:30:00,3.2765,3.2765,3.2765,3.2765,2
2010-08-13,02:35:00,3.2765,3.2765,3.2750,3.2750,21
2010-08-13,02:40:00,3.2750,3.2760,3.2745,3.2750,29
2010-08-13,02:45:00,3.2760,3.2770,3.2750,3.2760,31
2010-08-13,02:50:00,3.2760,3.2760,3.2755,3.2755,39
2010-08-13,02:55:00,3.2750,3.2785,3.2745,3.2760,85
2010-08-13,03:00:00,3.2770,3.2825,3.2750,3.2815,48
2010-08-13,03:05:00,3.2815,3.2835,3.2815,3.2835,23
2010-08-13,03:10:00,3.2835,3.2835,3.2820,3.2830,13
2010-08-13,03:15:00,3.2820,3.2820,3.2795,3.2795,10
2010-08-13,03:20:00,3.2780,3.2800,3.2775,3.2795,12
2010-08-13,03:25:00,3.2795,3.2800,3.2790,3.2800,8
2010-08-13,03:30:00,3.2840,3.2840,3.2810,3.2815,11
2010-08-13,03:35:00,3.2830,3.2830,3.2785,3.2795,13
2010-08-13,03:40:00,3.2785,3.2795,3.2755,3.2770,30
2010-08-13,03:45:00,3.2790,3.2795,3.2760,3.2795,17
2010-08-13,03:50:00,3.2775,3.2785,3.2760,3.2780,16
2010-08-13,03:55:00,3.2790,3.2790,3.2775,3.2785,21
2010-08-13,04:00:00,3.2770,3.2775,3.2765,3.2775,6
2010-08-13,04:05:00,3.2775,3.2775,3.2755,3.2755,8
2010-08-13,04:10:00,3.2760,3.2780,3.2755,3.2760,9
2010-08-13,04:15:00,3.2770,3.2770,3.2760,3.2760,3
2010-08-13,04:20:00,3.2770,3.2775,3.2770,3.2775,3
2010-08-13,04:25:00,3.2775,3.2780,3.2770,3.2780,3
2010-08-13,04:30:00,3.2780,3.2790,3.2780,3.2790,4
2010-08-13,04:35:00,3.2770,3.2840,3.2770,3.2840,6
2010-08-13,04:40:00,3.2800,3.2800,3.2800,3.2800,2
2010-08-13,04:45:00,3.2810,3.2810,3.2810,3.2810,2
2010-08-13,04:50:00,3.2800,3.2800,3.2800,3.2800,1
2010-08-13,05:00:00,3.2810,3.2810,3.2810,3.2810,4
2010-08-13,05:10:00,3.2810,3.2810,3.2800,3.2800,4
2010-08-13,05:15:00,3.2840,3.2840,3.2840,3.2840,1
2010-08-13,06:00:00,3.2860,3.2860,3.2830,3.2860,7
2010-08-13,06:05:00,3.2840,3.2840,3.2835,3.2835,4
2010-08-13,06:15:00,3.2830,3.2830,3.2830,3.2830,1
2010-08-13,06:20:00,3.2830,3.2830,3.2830,3.2830,1
2010-08-13,06:30:00,3.2830,3.2830,3.2830,3.2830,1
2010-08-13,06:35:00,3.2840,3.2840,3.2840,3.2840,1
2010-08-13,06:40:00,3.2840,3.2850,3.2840,3.2850,2
2010-08-13,06:50:00,3.2840,3.2850,3.2840,3.2850,3
2010-08-13,07:00:00,3.2850,3.2850,3.2850,3.2850,2
2010-08-13,07:05:00,3.2850,3.2850,3.2840,3.2840,2
2010-08-13,07:10:00,3.2845,3.2845,3.2845,3.2845,1
2010-08-13,07:25:00,3.2875,3.2875,3.2875,3.2875,1
2010-08-13,07:30:00,3.2875,3.2875,3.2875,3.2875,6
2010-08-13,07:40:00,3.2840,3.2860,3.2840,3.2860,2
2010-08-13,07:45:00,3.2875,3.2875,3.2875,3.2875,5
2010-08-13,07:50:00,3.2865,3.2875,3.2865,3.2875,2
2010-08-13,07:55:00,3.2850,3.2875,3.2850,3.2875,4
2010-08-13,08:00:00,3.2860,3.2870,3.2840,3.2870,9
2010-08-13,08:05:00,3.2855,3.2870,3.2855,3.2870,5
2010-08-13,08:10:00,3.2875,3.2875,3.2875,3.2875,1
2010-08-13,08:15:00,3.2860,3.2860,3.2780,3.2800,27
2010-08-13,08:20:00,3.2800,3.2800,3.2800,3.2800,1
2010-08-13,08:25:00,3.2800,3.2810,3.2800,3.2800,5
2010-08-13,08:30:00,3.2815,3.2815,3.2815,3.2815,1
2010-08-13,08:35:00,3.2810,3.2835,3.2810,3.2835,7
2010-08-13,08:50:00,3.2825,3.2830,3.2820,3.2820,5
2010-08-13,08:55:00,3.2815,3.2815,3.2780,3.2780,5
2010-08-13,09:00:00,3.2785,3.2785,3.2740,3.2750,49
2010-08-13,09:05:00,3.2750,3.2760,3.2710,3.2720,88
2010-08-13,09:10:00,3.2725,3.2755,3.2725,3.2730,25
2010-08-13,09:15:00,3.2730,3.2765,3.2730,3.2755,27
2010-08-13,09:20:00,3.2735,3.2735,3.2730,3.2735,6
2010-08-13,09:25:00,3.2755,3.2800,3.2745,3.2800,14
2010-08-13,09:30:00,3.2790,3.2810,3.2785,3.2785,21
2010-08-13,09:35:00,3.2765,3.2780,3.2760,3.2780,13
2010-08-13,09:40:00,3.2780,3.2800,3.2760,3.2785,31
2010-08-13,09:45:00,3.2785,3.2795,3.2775,3.2795,6
2010-08-13,09:50:00,3.2795,3.2795,3.2760,3.2770,34
2010-08-13,09:55:00,3.2780,3.2780,3.2755,3.2765,12
2010-08-13,10:00:00,3.2780,3.2780,3.2780,3.2780,1
2010-08-13,10:10:00,3.2755,3.2775,3.2750,3.2775,12
2010-08-13,10:15:00,3.2765,3.2775,3.2765,3.2775,2
2010-08-13,10:20:00,3.2775,3.2780,3.2765,3.2780,4
2010-08-13,10:25:00,3.2785,3.2800,3.2785,3.2800,40
2010-08-13,10:30:00,3.2800,3.2805,3.2800,3.2800,9
2010-08-13,10:35:00,3.2800,3.2830,3.2800,3.2820,28
2010-08-13,10:40:00,3.2820,3.2840,3.2815,3.2840,21
2010-08-13,10:45:00,3.2825,3.2840,3.2825,3.2830,18
2010-08-13,10:50:00,3.2810,3.2820,3.2800,3.2805,19
2010-08-13,10:55:00,3.2820,3.2820,3.2820,3.2820,2
2010-08-13,11:00:00,3.2820,3.2835,3.2815,3.2815,9
2010-08-13,11:05:00,3.2810,3.2810,3.2790,3.2790,3
2010-08-13,11:10:00,3.2800,3.2800,3.2800,3.2800,1
2010-08-13,11:15:00,3.2815,3.2840,3.2815,3.2825,19
2010-08-13,11:20:00,3.2830,3.2840,3.2830,3.2840,19
2010-08-13,11:25:00,3.2860,3.2915,3.2860,3.2900,64
2010-08-13,11:30:00,3.2920,3.2925,3.2915,3.2925,21
2010-08-13,11:35:00,3.2930,3.2935,3.2920,3.2935,17
2010-08-13,11:40:00,3.2935,3.2935,3.2935,3.2935,6
2010-08-13,11:45:00,3.2935,3.2935,3.2930,3.2930,3
2010-08-13,11:50:00,3.2925,3.2935,3.2925,3.2935,7
2010-08-13,12:00:00,3.2930,3.2930,3.2930,3.2930,2
2010-08-13,12:10:00,3.2915,3.2915,3.2915,3.2915,1
2010-08-13,12:15:00,3.2925,3.2935,3.2925,3.2935,12
2010-08-13,12:20:00,3.2920,3.2920,3.2920,3.2920,3
2010-08-13,12:25:00,3.2920,3.2920,3.2900,3.2900,9
2010-08-13,12:30:00,3.2920,3.3000,3.2920,3.3000,91
2010-08-13,12:35:00,3.3015,3.3020,3.3000,3.3020,47
2010-08-13,12:40:00,3.3020,3.3035,3.3010,3.3020,72
2010-08-13,12:45:00,3.3015,3.3030,3.3015,3.3025,19
2010-08-13,12:50:00,3.3025,3.3025,3.3010,3.3020,19
2010-08-13,12:55:00,3.3015,3.3025,3.3005,3.3005,15
2010-08-13,13:00:00,3.3005,3.3035,3.3005,3.3010,17
2010-08-13,13:05:00,3.3000,3.3005,3.2995,3.3000,10
2010-08-13,13:10:00,3.3005,3.3010,3.2995,3.2995,23
2010-08-13,13:15:00,3.2995,3.3000,3.2990,3.2995,20
2010-08-13,13:20:00,3.2995,3.3045,3.2995,3.3045,60
2010-08-13,13:25:00,3.3045,3.3050,3.3005,3.3020,44
2010-08-13,13:30:00,3.3010,3.3010,3.2990,3.2990,70
2010-08-13,13:35:00,3.2995,3.3050,3.2995,3.3035,66
2010-08-13,13:40:00,3.3035,3.3075,3.3030,3.3045,37
2010-08-13,13:45:00,3.3050,3.3050,3.3025,3.3030,33
2010-08-13,13:50:00,3.3025,3.3040,3.3025,3.3030,28
2010-08-13,13:55:00,3.3035,3.3045,3.3035,3.3040,18
2010-08-13,14:00:00,3.3035,3.3095,3.3035,3.3080,86
2010-08-13,14:05:00,3.3080,3.3120,3.3075,3.3090,120
2010-08-13,14:10:00,3.3100,3.3115,3.3090,3.3090,53
2010-08-13,14:15:00,3.3080,3.3115,3.3075,3.3080,38
2010-08-13,14:20:00,3.3075,3.3120,3.3075,3.3120,24
2010-08-13,14:25:00,3.3100,3.3105,3.3090,3.3090,20
2010-08-13,14:30:00,3.3085,3.3085,3.3055,3.3060,35
2010-08-13,14:35:00,3.3060,3.3065,3.3055,3.3065,12
2010-08-13,14:40:00,3.3070,3.3090,3.3060,3.3090,28
2010-08-13,14:45:00,3.3095,3.3115,3.3085,3.3115,71
2010-08-13,14:50:00,3.3120,3.3120,3.3090,3.3105,89
2010-08-13,14:55:00,3.3100,3.3105,3.3070,3.3085,38
2010-08-13,15:00:00,3.3085,3.3085,3.3045,3.3075,68
2010-08-13,15:05:00,3.3070,3.3070,3.3005,3.3015,105
2010-08-13,15:10:00,3.3015,3.3015,3.2950,3.2965,196
2010-08-13,15:15:00,3.2965,3.2970,3.2950,3.2970,94
2010-08-13,15:20:00,3.2970,3.2995,3.2970,3.2990,35
2010-08-13,15:25:00,3.2990,3.3000,3.2980,3.3000,87
2010-08-13,15:30:00,3.3000,3.3020,3.2995,3.3010,87
2010-08-13,15:35:00,3.3015,3.3025,3.3010,3.3020,27
2010-08-13,15:40:00,3.3015,3.3060,3.3015,3.3030,55
2010-08-13,15:45:00,3.3025,3.3025,3.2995,3.3005,58
2010-08-13,15:50:00,3.2995,3.3000,3.2955,3.2960,40
2010-08-13,15:55:00,3.2960,3.2965,3.2945,3.2965,28
2010-08-13,16:00:00,3.2950,3.2970,3.2935,3.2955,52
2010-08-13,16:05:00,3.2950,3.2955,3.2935,3.2950,41
2010-08-13,16:10:00,3.2945,3.3010,3.2940,3.2995,63
2010-08-13,16:15:00,3.2995,3.2995,3.2965,3.2965,5
2010-08-13,16:20:00,3.2990,3.2995,3.2975,3.2975,13
2010-08-13,16:25:00,3.2990,3.2995,3.2975,3.2990,19
2010-08-13,16:30:00,3.3000,3.3000,3.2965,3.2965,36
2010-08-13,16:35:00,3.2960,3.2990,3.2960,3.2975,39
2010-08-13,16:40:00,3.2990,3.2995,3.2970,3.2970,19
2010-08-13,16:45:00,3.2970,3.2980,3.2970,3.2975,24
2010-08-13,16:50:00,3.2975,3.2985,3.2975,3.2980,24
2010-08-13,16:55:00,3.2980,3.2980,3.2965,3.2970,8
2010-08-13,17:00:00,3.2970,3.3000,3.2970,3.2980,62
2010-08-13,17:05:00,3.2985,3.2985,3.2955,3.2965,91
2010-08-13,17:10:00,3.2970,3.2990,3.2955,3.2975,18
2010-08-13,17:15:00,3.2990,3.2995,3.2965,3.2970,23
2010-08-13,17:20:00,3.2970,3.2970,3.2945,3.2950,66
2010-08-13,17:25:00,3.2950,3.2950,3.2895,3.2905,177
2010-08-13,17:30:00,3.2910,3.2925,3.2880,3.2925,144
2010-08-13,17:35:00,3.2930,3.2945,3.2875,3.2940,118
2010-08-13,17:40:00,3.2940,3.2955,3.2930,3.2930,63
2010-08-13,17:45:00,3.2935,3.2935,3.2875,3.2900,49
2010-08-13,17:50:00,3.2905,3.2905,3.2850,3.2860,132
2010-08-13,17:55:00,3.2860,3.2890,3.2860,3.2865,89
2010-08-13,18:00:00,3.2870,3.2885,3.2855,3.2870,22
2010-08-13,18:05:00,3.2880,3.2885,3.2870,3.2880,27
2010-08-13,18:10:00,3.2880,3.2880,3.2835,3.2845,106
2010-08-13,18:15:00,3.2840,3.2840,3.2815,3.2820,111
2010-08-13,18:20:00,3.2820,3.2825,3.2775,3.2805,233
2010-08-13,18:25:00,3.2795,3.2815,3.2790,3.2790,41
2010-08-13,18:30:00,3.2780,3.2790,3.2770,3.2780,40
2010-08-13,18:35:00,3.2790,3.2790,3.2785,3.2785,27
2010-08-13,18:40:00,3.2780,3.2805,3.2765,3.2805,56
2010-08-13,18:45:00,3.2805,3.2815,3.2780,3.2815,103
2010-08-13,18:50:00,3.2815,3.2815,3.2785,3.2785,59
2010-08-13,18:55:00,3.2780,3.2780,3.2675,3.2700,262
2010-08-13,19:00:00,3.2705,3.2730,3.2685,3.2705,158
2010-08-13,19:05:00,3.2710,3.2730,3.2700,3.2700,74
2010-08-13,19:10:00,3.2705,3.2720,3.2640,3.2665,131
2010-08-13,19:15:00,3.2665,3.2690,3.2650,3.2690,117
2010-08-13,19:20:00,3.2690,3.2725,3.2680,3.2690,62
2010-08-13,19:25:00,3.2695,3.2720,3.2695,3.2720,27
2010-08-13,19:30:00,3.2720,3.2725,3.2675,3.2675,56
2010-08-13,19:35:00,3.2685,3.2690,3.2660,3.2685,43
2010-08-13,19:40:00,3.2690,3.2695,3.2670,3.2690,30
2010-08-13,19:45:00,3.2695,3.2710,3.2680,3.2700,68
2010-08-13,19:50:00,3.2690,3.2690,3.2670,3.2685,27
2010-08-13,19:55:00,3.2690,3.2715,3.2675,3.2695,89
2010-08-13,20:00:00,3.2715,3.2715,3.2690,3.2700,64
2010-08-13,20:05:00,3.2690,3.2695,3.2680,3.2685,31
2010-08-13,20:10:00,3.2700,3.2705,3.2640,3.2690,245
2010-08-13,20:15:00,3.2690,3.2710,3.2655,3.2655,164
2010-08-13,20:20:00,3.2650,3.2655,3.2595,3.2600,528
2010-08-13,20:25:00,3.2600,3.2605,3.2565,3.2590,264
2010-08-13,20:30:00,3.2575,3.2645,3.2505,3.2595,797
2010-08-13,20:35:00,3.2605,3.2680,3.2600,3.2650,406
2010-08-13,20:40:00,3.2650,3.2695,3.2620,3.2640,219
2010-08-13,20:45:00,3.2640,3.2715,3.2630,3.2680,288
2010-08-13,20:50:00,3.2690,3.2730,3.2680,3.2680,187
2010-08-13,20:55:00,3.2680,3.2710,3.2660,3.2680,272
2010-08-13,21:00:00,3.2665,3.2700,3.2640,3.2670,155
2010-08-13,21:05:00,3.2670,3.2750,3.2670,3.2720,267
2010-08-13,21:10:00,3.2725,3.2740,3.2705,3.2715,91
2010-08-13,21:15:00,3.2710,3.2710,3.2680,3.2680,92
2010-08-13,21:20:00,3.2680,3.2685,3.2640,3.2665,123
2010-08-13,21:25:00,3.2665,3.2680,3.2655,3.2675,65
2010-08-13,21:30:00,3.2670,3.2750,3.2660,3.2745,232
2010-08-13,21:35:00,3.2750,3.2800,3.2710,3.2765,543
2010-08-13,21:40:00,3.2780,3.2805,3.2715,3.2735,990
2010-08-13,21:45:00,3.2740,3.2765,3.2690,3.2765,493
2010-08-13,21:50:00,3.2755,3.2755,3.2715,3.2730,382
2010-08-13,21:55:00,3.2725,3.2815,3.2725,3.2805,595
2010-08-13,22:00:00,3.2800,3.2805,3.2730,3.2765,218
2010-08-13,22:05:00,3.2775,3.2815,3.2750,3.2770,141
2010-08-13,22:10:00,3.2765,3.2770,3.2695,3.2705,331
2010-08-13,22:15:00,3.2710,3.2735,3.2665,3.2685,472
2010-08-13,22:20:00,3.2685,3.2700,3.2640,3.2645,485
2010-08-13,22:25:00,3.2640,3.2680,3.2630,3.2680,282
2010-08-13,22:30:00,3.2685,3.2700,3.2615,3.2615,287
2010-08-13,22:35:00,3.2620,3.2650,3.2615,3.2650,150
2010-08-13,22:40:00,3.2655,3.2665,3.2630,3.2640,161
2010-08-13,22:45:00,3.2635,3.2635,3.2545,3.2550,691
2010-08-13,22:50:00,3.2550,3.2560,3.2415,3.2440,1251
2010-08-13,22:55:00,3.2450,3.2500,3.2430,3.2465,1171
2010-08-13,23:00:00,3.2465,3.2500,3.2435,3.2485,751
2010-08-13,23:05:00,3.2480,3.2540,3.2460,3.2475,889
2010-08-13,23:10:00,3.2470,3.2485,3.2445,3.2470,318
2010-08-13,23:15:00,3.2475,3.2505,3.2455,3.2460,619
2010-08-13,23:20:00,3.2475,3.2480,3.2425,3.2460,335
2010-08-13,23:25:00,3.2455,3.2470,3.2375,3.2390,682
2010-08-13,23:30:00,3.2390,3.2430,3.2375,3.2400,256
2010-08-13,23:35:00,3.2405,3.2405,3.2360,3.2385,388
2010-08-13,23:40:00,3.2375,3.2430,3.2365,3.2425,293
2010-08-13,23:45:00,3.2410,3.2475,3.2405,3.2475,211
2010-08-13,23:50:00,3.2465,3.2490,3.2440,3.2460,201
2010-08-13,23:55:00,3.2455,3.2455,3.2405,3.2425,238
2010-08-14,00:00:00,3.2425,3.2460,3.2420,3.2450,116
2010-08-14,00:05:00,3.2455,3.2485,3.2445,3.2480,74
2010-08-14,00:10:00,3.2485,3.2505,3.2475,3.2485,289
2010-08-14,00:15:00,3.2475,3.2480,3.2455,3.2475,109
2010-08-14,00:20:00,3.2475,3.2495,3.2470,3.2475,70
2010-08-14,00:25:00,3.2475,3.2490,3.2460,3.2490,189
2010-08-14,00:30:00,3.2495,3.2495,3.2470,3.2495,95
2010-08-14,00:35:00,3.2490,3.2500,3.2485,3.2485,43
2010-08-14,00:40:00,3.2490,3.2515,3.2485,3.2515,300
2010-08-14,00:45:00,3.2515,3.2540,3.2500,3.2500,308
2010-08-14,00:50:00,3.2500,3.2525,3.2490,3.2525,437
2010-08-14,00:55:00,3.2520,3.2535,3.2490,3.2520,948
2010-08-14,01:00:00,3.2520,3.2525,3.2500,3.2525,251
2010-08-14,01:05:00,3.2520,3.2525,3.2510,3.2520,274
2010-08-14,01:10:00,3.2515,3.2515,3.2505,3.2505,45
2010-08-14,01:15:00,3.2505,3.2520,3.2485,3.2500,112
2010-08-14,01:20:00,3.2500,3.2515,3.2495,3.2505,96
2010-08-14,01:25:00,3.2500,3.2505,3.2495,3.2495,54
2010-08-14,01:30:00,3.2500,3.2510,3.2485,3.2510,46
2010-08-14,01:35:00,3.2510,3.2520,3.2510,3.2520,28
2010-08-14,01:40:00,3.2525,3.2525,3.2510,3.2525,21
2010-08-14,01:45:00,3.2520,3.2530,3.2520,3.2520,13
2010-08-14,01:50:00,3.2525,3.2560,3.2520,3.2550,50
2010-08-14,01:55:00,3.2540,3.2575,3.2540,3.2560,55
2010-08-14,02:00:00,3.2555,3.2570,3.2545,3.2550,24
2010-08-14,02:05:00,3.2560,3.2560,3.2545,3.2545,14
2010-08-14,02:10:00,3.2550,3.2550,3.2535,3.2535,6
2010-08-14,02:15:00,3.2535,3.2540,3.2535,3.2540,3
2010-08-14,02:20:00,3.2535,3.2535,3.2520,3.2520,27
2010-08-14,02:25:00,3.2515,3.2540,3.2505,3.2540,25
2010-08-14,02:30:00,3.2530,3.2545,3.2530,3.2545,4
2010-08-14,02:35:00,3.2530,3.2535,3.2525,3.2530,25
2010-08-14,02:40:00,3.2540,3.2545,3.2525,3.2530,32
2010-08-14,02:45:00,3.2525,3.2525,3.2525,3.2525,4
2010-08-14,02:50:00,3.2520,3.2525,3.2515,3.2525,27
2010-08-14,02:55:00,3.2525,3.2530,3.2525,3.2525,14
2010-08-14,03:00:00,3.2525,3.2550,3.2525,3.2545,16
2010-08-14,03:05:00,3.2550,3.2550,3.2535,3.2535,6
2010-08-14,03:15:00,3.2545,3.2545,3.2535,3.2545,11
2010-08-14,03:20:00,3.2550,3.2580,3.2550,3.2575,26
2010-08-14,03:25:00,3.2575,3.2575,3.2545,3.2545,12
2010-08-14,03:30:00,3.2520,3.2570,3.2520,3.2570,5
2010-08-14,03:35:00,3.2570,3.2570,3.2550,3.2560,5
2010-08-14,03:40:00,3.2570,3.2575,3.2545,3.2560,24
2010-08-14,03:45:00,3.2550,3.2550,3.2525,3.2525,30
2010-08-14,03:50:00,3.2520,3.2560,3.2520,3.2560,11
2010-08-14,03:55:00,3.2535,3.2540,3.2525,3.2540,18
2010-08-14,04:00:00,3.2545,3.2545,3.2525,3.2525,10
2010-08-14,04:05:00,3.2540,3.2550,3.2540,3.2540,3
2010-08-14,04:10:00,3.2550,3.2550,3.2550,3.2550,2
2010-08-14,04:15:00,3.2550,3.2550,3.2535,3.2535,2
2010-08-14,04:20:00,3.2530,3.2530,3.2525,3.2525,11
2010-08-14,04:25:00,3.2535,3.2565,3.2535,3.2560,10
2010-08-14,04:30:00,3.2570,3.2570,3.2535,3.2540,12
2010-08-14,04:35:00,3.2520,3.2520,3.2520,3.2520,1
2010-08-14,04:40:00,3.2540,3.2540,3.2535,3.2535,7
2010-08-14,04:45:00,3.2535,3.2535,3.2530,3.2530,4
2010-08-14,04:50:00,3.2540,3.2545,3.2540,3.2540,4
2010-08-14,04:55:00,3.2530,3.2530,3.2525,3.2525,11
2010-08-14,05:00:00,3.2535,3.2560,3.2535,3.2560,7
2010-08-14,05:05:00,3.2565,3.2565,3.2565,3.2565,2
2010-08-14,05:10:00,3.2555,3.2565,3.2530,3.2565,13
2010-08-14,05:15:00,3.2520,3.2520,3.2520,3.2520,1
2010-08-16,06:00:00,3.2535,3.2550,3.2510,3.2545,26
2010-08-16,06:05:00,3.2555,3.2595,3.2555,3.2595,20
2010-08-16,06:10:00,3.2615,3.2620,3.2560,3.2560,7
2010-08-16,06:15:00,3.2560,3.2605,3.2560,3.2605,2
2010-08-16,06:20:00,3.2585,3.2585,3.2585,3.2585,2
2010-08-16,06:25:00,3.2575,3.2575,3.2575,3.2575,1
2010-08-16,06:35:00,3.2570,3.2625,3.2570,3.2595,14
2010-08-16,06:40:00,3.2590,3.2600,3.2550,3.2560,16
2010-08-16,06:50:00,3.2560,3.2565,3.2560,3.2565,4
2010-08-16,07:00:00,3.2620,3.2650,3.2605,3.2605,14
2010-08-16,07:05:00,3.2660,3.2670,3.2660,3.2670,2
2010-08-16,07:10:00,3.2625,3.2625,3.2600,3.2600,6
2010-08-16,07:15:00,3.2635,3.2635,3.2615,3.2615,3
2010-08-16,07:30:00,3.2600,3.2600,3.2600,3.2600,1
2010-08-16,07:35:00,3.2600,3.2600,3.2585,3.2585,2
2010-08-16,07:40:00,3.2580,3.2580,3.2580,3.2580,13
2010-08-16,07:45:00,3.2585,3.2585,3.2585,3.2585,1
2010-08-16,07:50:00,3.2580,3.2585,3.2580,3.2580,16
2010-08-16,07:55:00,3.2580,3.2595,3.2580,3.2590,13
2010-08-16,08:00:00,3.2580,3.2590,3.2560,3.2560,19
2010-08-16,08:05:00,3.2560,3.2560,3.2555,3.2555,64
2010-08-16,08:10:00,3.2555,3.2575,3.2555,3.2565,12
2010-08-16,08:15:00,3.2555,3.2555,3.2540,3.2540,27
2010-08-16,08:20:00,3.2540,3.2540,3.2540,3.2540,31
2010-08-16,08:25:00,3.2540,3.2540,3.2515,3.2520,11
2010-08-16,08:30:00,3.2520,3.2545,3.2505,3.2530,16
2010-08-16,08:35:00,3.2520,3.2520,3.2475,3.2475,25
2010-08-16,08:40:00,3.2475,3.2510,3.2475,3.2500,26
2010-08-16,08:45:00,3.2500,3.2530,3.2500,3.2530,6
2010-08-16,08:50:00,3.2530,3.2530,3.2520,3.2525,12
2010-08-16,08:55:00,3.2535,3.2595,3.2535,3.2595,47
2010-08-16,09:00:00,3.2595,3.2660,3.2595,3.2640,284
2010-08-16,09:05:00,3.2640,3.2650,3.2520,3.2565,100
2010-08-16,09:10:00,3.2560,3.2570,3.2515,3.2550,45
2010-08-16,09:15:00,3.2540,3.2560,3.2540,3.2560,16
2010-08-16,09:20:00,3.2555,3.2555,3.2540,3.2540,28
2010-08-16,09:25:00,3.2530,3.2530,3.2510,3.2530,37
2010-08-16,09:30:00,3.2515,3.2535,3.2515,3.2535,42
2010-08-16,09:35:00,3.2535,3.2605,3.2535,3.2560,93
2010-08-16,09:40:00,3.2555,3.2565,3.2550,3.2565,15
2010-08-16,09:45:00,3.2570,3.2640,3.2570,3.2640,36
2010-08-16,09:50:00,3.2640,3.2640,3.2595,3.2600,22
2010-08-16,09:55:00,3.2610,3.2635,3.2610,3.2620,18
2010-08-16,10:00:00,3.2620,3.2625,3.2615,3.2620,9
2010-08-16,10:05:00,3.2615,3.2635,3.2605,3.2635,18
2010-08-16,10:10:00,3.2640,3.2650,3.2630,3.2630,66
2010-08-16,10:15:00,3.2625,3.2625,3.2625,3.2625,5
2010-08-16,10:20:00,3.2625,3.2630,3.2625,3.2630,5
2010-08-16,10:25:00,3.2630,3.2630,3.2630,3.2630,1
2010-08-16,10:30:00,3.2630,3.2660,3.2610,3.2660,12
2010-08-16,10:35:00,3.2650,3.2680,3.2620,3.2620,30
2010-08-16,10:40:00,3.2645,3.2670,3.2620,3.2655,22
2010-08-16,10:45:00,3.2625,3.2640,3.2595,3.2600,37
2010-08-16,10:50:00,3.2600,3.2600,3.2590,3.2595,7
2010-08-16,10:55:00,3.2635,3.2640,3.2615,3.2615,19
2010-08-16,11:00:00,3.2640,3.2720,3.2640,3.2665,80
2010-08-16,11:05:00,3.2655,3.2700,3.2655,3.2695,20
2010-08-16,11:10:00,3.2690,3.2710,3.2680,3.2700,78
2010-08-16,11:15:00,3.2700,3.2720,3.2695,3.2715,29
2010-08-16,11:20:00,3.2715,3.2715,3.2695,3.2715,28
2010-08-16,11:25:00,3.2715,3.2720,3.2695,3.2700,45
2010-08-16,11:30:00,3.2695,3.2700,3.2695,3.2700,2
2010-08-16,11:35:00,3.2700,3.2700,3.2690,3.2690,4
2010-08-16,11:40:00,3.2700,3.2700,3.2685,3.2700,7
2010-08-16,11:45:00,3.2690,3.2695,3.2685,3.2695,7
2010-08-16,11:55:00,3.2690,3.2695,3.2690,3.2695,2
2010-08-16,12:00:00,3.2700,3.2720,3.2690,3.2705,25
2010-08-16,12:05:00,3.2700,3.2700,3.2700,3.2700,2
2010-08-16,12:10:00,3.2700,3.2705,3.2695,3.2705,11
2010-08-16,12:15:00,3.2705,3.2705,3.2700,3.2705,4
2010-08-16,12:20:00,3.2715,3.2720,3.2705,3.2715,26
2010-08-16,12:25:00,3.2710,3.2715,3.2705,3.2705,14
2010-08-16,12:30:00,3.2705,3.2705,3.2680,3.2695,59
2010-08-16,12:35:00,3.2690,3.2690,3.2665,3.2670,17
2010-08-16,12:40:00,3.2670,3.2675,3.2660,3.2665,24
2010-08-16,12:45:00,3.2665,3.2680,3.2665,3.2680,20
2010-08-16,12:50:00,3.2680,3.2680,3.2670,3.2675,30
2010-08-16,12:55:00,3.2665,3.2665,3.2660,3.2665,10
2010-08-16,13:00:00,3.2675,3.2675,3.2670,3.2675,6
2010-08-16,13:05:00,3.2670,3.2670,3.2670,3.2670,4
2010-08-16,13:10:00,3.2665,3.2670,3.2665,3.2670,3
2010-08-16,13:15:00,3.2670,3.2695,3.2670,3.2695,6
2010-08-16,13:20:00,3.2700,3.2705,3.2695,3.2700,17
2010-08-16,13:25:00,3.2705,3.2715,3.2700,3.2710,15
2010-08-16,13:30:00,3.2710,3.2750,3.2710,3.2730,72
2010-08-16,13:35:00,3.2740,3.2760,3.2740,3.2760,36
2010-08-16,13:40:00,3.2760,3.2770,3.2760,3.2770,20
2010-08-16,13:45:00,3.2775,3.2815,3.2775,3.2810,118
2010-08-16,13:50:00,3.2815,3.2820,3.2795,3.2795,46
2010-08-16,13:55:00,3.2800,3.2800,3.2780,3.2790,31
2010-08-16,14:00:00,3.2790,3.2810,3.2790,3.2795,19
2010-08-16,14:05:00,3.2795,3.2810,3.2780,3.2785,28
2010-08-16,14:10:00,3.2795,3.2795,3.2765,3.2785,34
2010-08-16,14:15:00,3.2780,3.2790,3.2755,3.2785,41
2010-08-16,14:20:00,3.2785,3.2805,3.2785,3.2800,32
2010-08-16,14:25:00,3.2805,3.2810,3.2785,3.2785,25
2010-08-16,14:30:00,3.2780,3.2805,3.2770,3.2780,58
2010-08-16,14:35:00,3.2775,3.2775,3.2750,3.2760,52
2010-08-16,14:40:00,3.2770,3.2800,3.2765,3.2800,20
2010-08-16,14:45:00,3.2795,3.2800,3.2770,3.2800,43
2010-08-16,14:50:00,3.2790,3.2805,3.2765,3.2805,30
2010-08-16,14:55:00,3.2790,3.2790,3.2735,3.2750,44
2010-08-16,15:00:00,3.2750,3.2750,3.2710,3.2740,86
2010-08-16,15:05:00,3.2735,3.2790,3.2730,3.2750,75
2010-08-16,15:10:00,3.2750,3.2775,3.2750,3.2770,51
2010-08-16,15:15:00,3.2775,3.2790,3.2770,3.2790,35
2010-08-16,15:20:00,3.2790,3.2790,3.2735,3.2735,62
2010-08-16,15:25:00,3.2750,3.2755,3.2735,3.2735,36
2010-08-16,15:30:00,3.2735,3.2755,3.2735,3.2745,49
2010-08-16,15:35:00,3.2740,3.2750,3.2740,3.2740,19
2010-08-16,15:40:00,3.2735,3.2735,3.2685,3.2690,64
2010-08-16,15:45:00,3.2690,3.2715,3.2685,3.2710,30
2010-08-16,15:50:00,3.2720,3.2725,3.2680,3.2700,66
2010-08-16,15:55:00,3.2690,3.2690,3.2650,3.2665,44
2010-08-16,16:00:00,3.2665,3.2670,3.2645,3.2660,52
2010-08-16,16:05:00,3.2655,3.2680,3.2650,3.2650,64
2010-08-16,16:10:00,3.2665,3.2700,3.2655,3.2695,49
2010-08-16,16:15:00,3.2700,3.2700,3.2655,3.2660,24
2010-08-16,16:20:00,3.2660,3.2665,3.2655,3.2665,10
2010-08-16,16:25:00,3.2660,3.2660,3.2585,3.2605,200
2010-08-16,16:30:00,3.2595,3.2620,3.2585,3.2590,82
2010-08-16,16:35:00,3.2605,3.2620,3.2595,3.2620,18
2010-08-16,16:40:00,3.2625,3.2680,3.2625,3.2670,68
2010-08-16,16:45:00,3.2650,3.2650,3.2650,3.2650,4
2010-08-16,16:50:00,3.2650,3.2665,3.2640,3.2665,39
2010-08-16,16:55:00,3.2655,3.2675,3.2650,3.2650,17
2010-08-16,17:00:00,3.2645,3.2645,3.2630,3.2640,31
2010-08-16,17:05:00,3.2625,3.2645,3.2615,3.2635,40
2010-08-16,17:10:00,3.2645,3.2680,3.2630,3.2680,80
2010-08-16,17:15:00,3.2690,3.2735,3.2685,3.2715,122
2010-08-16,17:20:00,3.2710,3.2730,3.2705,3.2705,31
2010-08-16,17:25:00,3.2700,3.2700,3.2685,3.2700,12
2010-08-16,17:30:00,3.2690,3.2715,3.2690,3.2700,36
2010-08-16,17:35:00,3.2695,3.2705,3.2685,3.2685,24
2010-08-16,17:40:00,3.2695,3.2700,3.2680,3.2680,27
2010-08-16,17:45:00,3.2690,3.2695,3.2670,3.2670,21
2010-08-16,17:50:00,3.2665,3.2665,3.2660,3.2665,4
2010-08-16,17:55:00,3.2660,3.2660,3.2620,3.2635,51
2010-08-16,18:00:00,3.2640,3.2650,3.2635,3.2635,29
2010-08-16,18:05:00,3.2630,3.2635,3.2625,3.2635,10
2010-08-16,18:10:00,3.2630,3.2670,3.2630,3.2670,18
2010-08-16,18:15:00,3.2675,3.2705,3.2645,3.2705,26
2010-08-16,18:20:00,3.2710,3.2710,3.2660,3.2665,46
2010-08-16,18:25:00,3.2665,3.2665,3.2665,3.2665,13
2010-08-16,18:30:00,3.2685,3.2750,3.2680,3.2740,67
2010-08-16,18:35:00,3.2740,3.2740,3.2715,3.2715,22
2010-08-16,18:40:00,3.2730,3.2745,3.2675,3.2690,46
2010-08-16,18:45:00,3.2685,3.2700,3.2680,3.2695,21
2010-08-16,18:50:00,3.2690,3.2710,3.2685,3.2705,34
2010-08-16,18:55:00,3.2695,3.2695,3.2665,3.2690,23
2010-08-16,19:00:00,3.2670,3.2675,3.2655,3.2670,31
2010-08-16,19:05:00,3.2670,3.2695,3.2660,3.2690,20
2010-08-16,19:10:00,3.2685,3.2685,3.2660,3.2660,42
2010-08-16,19:15:00,3.2650,3.2680,3.2650,3.2680,20
2010-08-16,19:20:00,3.2680,3.2690,3.2670,3.2680,13
2010-08-16,19:25:00,3.2675,3.2675,3.2630,3.2645,32
2010-08-16,19:30:00,3.2630,3.2665,3.2590,3.2635,96
2010-08-16,19:35:00,3.2645,3.2710,3.2640,3.2690,170
2010-08-16,19:40:00,3.2695,3.2700,3.2675,3.2685,43
2010-08-16,19:45:00,3.2680,3.2730,3.2680,3.2700,51
2010-08-16,19:50:00,3.2710,3.2725,3.2675,3.2700,40
2010-08-16,19:55:00,3.2710,3.2735,3.2710,3.2720,70
2010-08-16,20:00:00,3.2720,3.2760,3.2720,3.2740,114
2010-08-16,20:05:00,3.2730,3.2750,3.2645,3.2655,260
2010-08-16,20:10:00,3.2655,3.2700,3.2655,3.2700,237
2010-08-16,20:15:00,3.2700,3.2715,3.2695,3.2695,48
2010-08-16,20:20:00,3.2715,3.2785,3.2710,3.2775,334
2010-08-16,20:25:00,3.2775,3.2810,3.2775,3.2780,242
2010-08-16,20:30:00,3.2770,3.2935,3.2730,3.2915,1104
2010-08-16,20:35:00,3.2915,3.2960,3.2895,3.2940,659
2010-08-16,20:40:00,3.2940,3.3025,3.2935,3.2970,876
2010-08-16,20:45:00,3.2975,3.3000,3.2950,3.2950,319
2010-08-16,20:50:00,3.2945,3.2975,3.2940,3.2940,144
2010-08-16,20:55:00,3.2940,3.2945,3.2920,3.2935,138
2010-08-16,21:00:00,3.2940,3.2945,3.2900,3.2905,156
2010-08-16,21:05:00,3.2910,3.2995,3.2910,3.2975,292
2010-08-16,21:10:00,3.2975,3.2995,3.2930,3.2960,193
2010-08-16,21:15:00,3.2965,3.2995,3.2925,3.2925,246
2010-08-16,21:20:00,3.2925,3.2955,3.2885,3.2925,273
2010-08-16,21:25:00,3.2925,3.2940,3.2865,3.2875,215
2010-08-16,21:30:00,3.2875,3.2875,3.2790,3.2820,710
2010-08-16,21:35:00,3.2825,3.2885,3.2790,3.2850,319
2010-08-16,21:40:00,3.2855,3.2920,3.2845,3.2875,228
2010-08-16,21:45:00,3.2875,3.2915,3.2870,3.2880,181
2010-08-16,21:50:00,3.2870,3.2870,3.2820,3.2840,133
2010-08-16,21:55:00,3.2840,3.2850,3.2815,3.2815,117
2010-08-16,22:00:00,3.2810,3.2860,3.2780,3.2855,175
2010-08-16,22:05:00,3.2845,3.2935,3.2835,3.2920,458
2010-08-16,22:10:00,3.2925,3.2955,3.2890,3.2890,152
2010-08-16,22:15:00,3.2905,3.2945,3.2900,3.2945,208
2010-08-16,22:20:00,3.2945,3.2965,3.2930,3.2935,155
2010-08-16,22:25:00,3.2935,3.2950,3.2925,3.2925,85
2010-08-16,22:30:00,3.2930,3.2945,3.2925,3.2940,67
2010-08-16,22:35:00,3.2940,3.2965,3.2925,3.2945,107
2010-08-16,22:40:00,3.2950,3.2950,3.2900,3.2920,113
2010-08-16,22:45:00,3.2920,3.2925,3.2895,3.2895,74
2010-08-16,22:50:00,3.2900,3.2910,3.2855,3.2875,142
2010-08-16,22:55:00,3.2865,3.2885,3.2840,3.2875,121
2010-08-16,23:00:00,3.2875,3.2880,3.2835,3.2840,137
2010-08-16,23:05:00,3.2850,3.2885,3.2845,3.2850,82
2010-08-16,23:10:00,3.2850,3.2890,3.2850,3.2890,79
2010-08-16,23:15:00,3.2890,3.2905,3.2870,3.2880,95
2010-08-16,23:20:00,3.2895,3.2900,3.2875,3.2880,115
2010-08-16,23:25:00,3.2885,3.2890,3.2840,3.2840,169
2010-08-16,23:30:00,3.2860,3.2875,3.2855,3.2870,72
2010-08-16,23:35:00,3.2870,3.2915,3.2870,3.2895,106
2010-08-16,23:40:00,3.2890,3.2900,3.2860,3.2875,63
2010-08-16,23:45:00,3.2885,3.2890,3.2855,3.2860,53
2010-08-16,23:50:00,3.2865,3.2865,3.2810,3.2825,326
2010-08-16,23:55:00,3.2825,3.2870,3.2820,3.2835,119
2010-08-17,00:00:00,3.2830,3.2845,3.2825,3.2840,98
2010-08-17,00:05:00,3.2840,3.2850,3.2835,3.2845,55
2010-08-17,00:10:00,3.2840,3.2845,3.2815,3.2815,119
2010-08-17,00:15:00,3.2820,3.2830,3.2800,3.2825,93
2010-08-17,00:20:00,3.2830,3.2830,3.2805,3.2815,126
2010-08-17,00:25:00,3.2810,3.2830,3.2805,3.2830,46
2010-08-17,00:30:00,3.2830,3.2830,3.2815,3.2830,86
2010-08-17,00:35:00,3.2825,3.2845,3.2825,3.2840,55
2010-08-17,00:40:00,3.2845,3.2845,3.2825,3.2830,67
2010-08-17,00:45:00,3.2825,3.2835,3.2800,3.2810,184
2010-08-17,00:50:00,3.2805,3.2810,3.2790,3.2795,224
2010-08-17,00:55:00,3.2795,3.2815,3.2785,3.2800,438
2010-08-17,01:00:00,3.2795,3.2800,3.2780,3.2785,122
2010-08-17,01:05:00,3.2785,3.2790,3.2770,3.2785,46
2010-08-17,01:10:00,3.2785,3.2800,3.2780,3.2790,67
2010-08-17,01:15:00,3.2790,3.2795,3.2785,3.2785,16
2010-08-17,01:20:00,3.2785,3.2820,3.2775,3.2815,60
2010-08-17,01:25:00,3.2810,3.2845,3.2805,3.2825,117
2010-08-17,01:30:00,3.2830,3.2830,3.2795,3.2830,52
2010-08-17,01:35:00,3.2825,3.2840,3.2825,3.2835,28
2010-08-17,01:40:00,3.2840,3.2855,3.2840,3.2855,19
2010-08-17,01:45:00,3.2855,3.2860,3.2850,3.2855,15
2010-08-17,01:50:00,3.2860,3.2870,3.2850,3.2855,56
2010-08-17,01:55:00,3.2855,3.2855,3.2835,3.2835,61
2010-08-17,02:00:00,3.2855,3.2890,3.2855,3.2880,35
2010-08-17,02:05:00,3.2875,3.2875,3.2835,3.2840,80
2010-08-17,02:10:00,3.2835,3.2845,3.2815,3.2845,36
2010-08-17,02:15:00,3.2845,3.2845,3.2810,3.2810,14
2010-08-17,02:20:00,3.2840,3.2840,3.2825,3.2835,8
2010-08-17,02:25:00,3.2840,3.2860,3.2840,3.2860,27
2010-08-17,02:30:00,3.2845,3.2845,3.2820,3.2825,26
2010-08-17,02:35:00,3.2820,3.2820,3.2800,3.2810,70
2010-08-17,02:40:00,3.2810,3.2810,3.2800,3.2805,21
2010-08-17,02:45:00,3.2810,3.2830,3.2810,3.2830,9
2010-08-17,02:50:00,3.2815,3.2830,3.2780,3.2780,88
2010-08-17,02:55:00,3.2790,3.2805,3.2790,3.2795,12
2010-08-17,03:00:00,3.2795,3.2800,3.2785,3.2795,22
2010-08-17,03:05:00,3.2780,3.2780,3.2770,3.2770,10
2010-08-17,03:10:00,3.2780,3.2785,3.2750,3.2770,60
2010-08-17,03:15:00,3.2760,3.2790,3.2760,3.2790,15
2010-08-17,03:20:00,3.2775,3.2800,3.2770,3.2800,12
2010-08-17,03:25:00,3.2775,3.2790,3.2770,3.2790,8
2010-08-17,03:30:00,3.2795,3.2795,3.2795,3.2795,4
2010-08-17,03:35:00,3.2795,3.2795,3.2780,3.2790,9
2010-08-17,03:40:00,3.2795,3.2825,3.2795,3.2820,38
2010-08-17,03:45:00,3.2805,3.2810,3.2790,3.2790,44
2010-08-17,03:50:00,3.2770,3.2805,3.2770,3.2805,12
2010-08-17,03:55:00,3.2805,3.2805,3.2805,3.2805,3
2010-08-17,04:00:00,3.2810,3.2820,3.2810,3.2810,15
2010-08-17,04:05:00,3.2810,3.2820,3.2810,3.2820,7
2010-08-17,04:10:00,3.2820,3.2860,3.2820,3.2850,18
2010-08-17,04:15:00,3.2840,3.2840,3.2820,3.2820,4
2010-08-17,04:25:00,3.2815,3.2825,3.2805,3.2825,5
2010-08-17,04:30:00,3.2825,3.2825,3.2825,3.2825,1
2010-08-17,04:35:00,3.2825,3.2825,3.2795,3.2795,2
2010-08-17,04:45:00,3.2805,3.2825,3.2805,3.2825,8
2010-08-17,04:55:00,3.2820,3.2820,3.2805,3.2805,2
2010-08-17,05:10:00,3.2820,3.2825,3.2805,3.2825,4
2010-08-17,05:15:00,3.2795,3.2795,3.2795,3.2795,1
2010-08-17,06:00:00,3.2805,3.2810,3.2800,3.2810,3
2010-08-17,06:05:00,3.2805,3.2810,3.2800,3.2800,7
2010-08-17,06:10:00,3.2790,3.2790,3.2790,3.2790,3
2010-08-17,06:25:00,3.2790,3.2810,3.2790,3.2810,8
2010-08-17,06:30:00,3.2810,3.2810,3.2800,3.2800,3
2010-08-17,06:50:00,3.2775,3.2775,3.2775,3.2775,2
2010-08-17,07:10:00,3.2805,3.2850,3.2805,3.2850,11
2010-08-17,07:20:00,3.2845,3.2850,3.2815,3.2815,3
2010-08-17,07:25:00,3.2810,3.2820,3.2795,3.2820,11
2010-08-17,07:30:00,3.2800,3.2805,3.2795,3.2805,5
2010-08-17,07:35:00,3.2830,3.2830,3.2830,3.2830,1
2010-08-17,07:45:00,3.2820,3.2820,3.2820,3.2820,2
2010-08-17,07:50:00,3.2815,3.2815,3.2810,3.2815,6
2010-08-17,07:55:00,3.2850,3.2850,3.2850,3.2850,1
2010-08-17,08:00:00,3.2825,3.2825,3.2820,3.2825,3
2010-08-17,08:05:00,3.2830,3.2850,3.2830,3.2850,3
2010-08-17,08:15:00,3.2840,3.2840,3.2830,3.2840,7
2010-08-17,08:20:00,3.2830,3.2840,3.2825,3.2840,6
2010-08-17,08:25:00,3.2840,3.2840,3.2840,3.2840,4
2010-08-17,08:35:00,3.2840,3.2840,3.2840,3.2840,1
2010-08-17,08:40:00,3.2830,3.2830,3.2830,3.2830,5
2010-08-17,08:45:00,3.2840,3.2850,3.2840,3.2850,10
2010-08-17,08:50:00,3.2855,3.2860,3.2855,3.2860,2
2010-08-17,08:55:00,3.2860,3.2885,3.2860,3.2875,18
2010-08-17,09:00:00,3.2875,3.2885,3.2825,3.2885,75
2010-08-17,09:05:00,3.2880,3.2910,3.2865,3.2870,121
2010-08-17,09:10:00,3.2880,3.2900,3.2835,3.2835,57
2010-08-17,09:15:00,3.2850,3.2890,3.2850,3.2875,27
2010-08-17,09:20:00,3.2885,3.2890,3.2860,3.2865,18
2010-08-17,09:25:00,3.2865,3.2890,3.2855,3.2890,11
2010-08-17,09:30:00,3.2885,3.2895,3.2865,3.2895,16
2010-08-17,09:35:00,3.2900,3.2910,3.2880,3.2880,29
2010-08-17,09:40:00,3.2865,3.2865,3.2850,3.2850,9
2010-08-17,09:45:00,3.2850,3.2850,3.2840,3.2840,7
2010-08-17,09:50:00,3.2820,3.2825,3.2805,3.2810,122
2010-08-17,09:55:00,3.2825,3.2850,3.2825,3.2850,27
2010-08-17,10:00:00,3.2830,3.2850,3.2830,3.2845,34
2010-08-17,10:05:00,3.2840,3.2840,3.2820,3.2820,12
2010-08-17,10:10:00,3.2845,3.2875,3.2840,3.2850,38
2010-08-17,10:15:00,3.2860,3.2860,3.2850,3.2850,4
2010-08-17,10:20:00,3.2855,3.2855,3.2855,3.2855,1
2010-08-17,10:25:00,3.2850,3.2870,3.2850,3.2870,7
2010-08-17,10:30:00,3.2870,3.2870,3.2840,3.2845,9
2010-08-17,10:40:00,3.2870,3.2885,3.2855,3.2885,14
2010-08-17,10:45:00,3.2875,3.2895,3.2875,3.2895,12
2010-08-17,10:50:00,3.2900,3.2900,3.2860,3.2860,56
2010-08-17,10:55:00,3.2850,3.2875,3.2840,3.2870,25
2010-08-17,11:00:00,3.2875,3.2875,3.2855,3.2855,14
2010-08-17,11:05:00,3.2855,3.2875,3.2840,3.2860,16
2010-08-17,11:10:00,3.2850,3.2870,3.2835,3.2835,39
2010-08-17,11:15:00,3.2830,3.2840,3.2750,3.2750,101
2010-08-17,11:20:00,3.2740,3.2810,3.2740,3.2785,61
2010-08-17,11:25:00,3.2800,3.2825,3.2795,3.2810,15
2010-08-17,11:35:00,3.2825,3.2825,3.2825,3.2825,2
2010-08-17,11:40:00,3.2825,3.2825,3.2825,3.2825,1
2010-08-17,11:50:00,3.2810,3.2820,3.2810,3.2820,9
2010-08-17,11:55:00,3.2825,3.2825,3.2825,3.2825,1
2010-08-17,12:00:00,3.2825,3.2825,3.2825,3.2825,7
2010-08-17,12:05:00,3.2825,3.2825,3.2825,3.2825,1
2010-08-17,12:10:00,3.2825,3.2825,3.2825,3.2825,2
2010-08-17,12:15:00,3.2815,3.2825,3.2810,3.2825,14
2010-08-17,12:20:00,3.2825,3.2825,3.2825,3.2825,2
2010-08-17,12:25:00,3.2830,3.2830,3.2830,3.2830,3
2010-08-17,12:30:00,3.2845,3.2865,3.2845,3.2860,41
2010-08-17,12:35:00,3.2855,3.2860,3.2855,3.2855,5
2010-08-17,12:40:00,3.2860,3.2865,3.2860,3.2860,8
2010-08-17,12:45:00,3.2865,3.2890,3.2865,3.2880,23
2010-08-17,12:50:00,3.2885,3.2885,3.2885,3.2885,4
2010-08-17,12:55:00,3.2865,3.2880,3.2865,3.2875,8
2010-08-17,13:00:00,3.2885,3.2885,3.2880,3.2880,3
2010-08-17,13:05:00,3.2880,3.2890,3.2880,3.2885,8
2010-08-17,13:10:00,3.2890,3.2900,3.2875,3.2880,43
2010-08-17,13:15:00,3.2885,3.2895,3.2870,3.2890,20
2010-08-17,13:20:00,3.2885,3.2890,3.2885,3.2885,9
2010-08-17,13:25:00,3.2885,3.2890,3.2880,3.2880,13
2010-08-17,13:30:00,3.2875,3.2890,3.2875,3.2880,23
2010-08-17,13:35:00,3.2885,3.2930,3.2885,3.2900,82
2010-08-17,13:40:00,3.2900,3.2905,3.2890,3.2900,33
2010-08-17,13:45:00,3.2910,3.2925,3.2910,3.2920,25
2010-08-17,13:50:00,3.2925,3.2975,3.2925,3.2970,75
2010-08-17,13:55:00,3.2975,3.2975,3.2955,3.2965,41
2010-08-17,14:00:00,3.2965,3.2970,3.2945,3.2945,28
2010-08-17,14:05:00,3.2960,3.2960,3.2950,3.2955,21
2010-08-17,14:10:00,3.2950,3.2980,3.2940,3.2980,46
2010-08-17,14:15:00,3.2975,3.3000,3.2975,3.3000,82
2010-08-17,14:20:00,3.3000,3.3000,3.2975,3.2990,75
2010-08-17,14:25:00,3.2990,3.2995,3.2960,3.2975,45
2010-08-17,14:30:00,3.2985,3.3005,3.2965,3.3005,66
2010-08-17,14:35:00,3.3010,3.3040,3.3000,3.3020,209
2010-08-17,14:40:00,3.3025,3.3025,3.3000,3.3000,37
2010-08-17,14:45:00,3.2995,3.2995,3.2975,3.2980,18
2010-08-17,14:50:00,3.2980,3.2990,3.2960,3.2985,35
2010-08-17,14:55:00,3.2990,3.3000,3.2975,3.3000,30
2010-08-17,15:00:00,3.3010,3.3015,3.2985,3.3000,40
2010-08-17,15:05:00,3.3000,3.3025,3.3000,3.3010,33
2010-08-17,15:10:00,3.3020,3.3040,3.3005,3.3040,62
2010-08-17,15:15:00,3.3040,3.3065,3.3035,3.3060,104
2010-08-17,15:20:00,3.3060,3.3125,3.3060,3.3125,166
2010-08-17,15:25:00,3.3115,3.3140,3.3100,3.3140,81
2010-08-17,15:30:00,3.3140,3.3155,3.3105,3.3105,127
2010-08-17,15:35:00,3.3110,3.3175,3.3105,3.3105,116
2010-08-17,15:40:00,3.3115,3.3155,3.3115,3.3155,106
2010-08-17,15:45:00,3.3160,3.3170,3.3120,3.3150,94
2010-08-17,15:50:00,3.3145,3.3155,3.3130,3.3140,47
2010-08-17,15:55:00,3.3140,3.3140,3.3130,3.3135,25
2010-08-17,16:00:00,3.3140,3.3190,3.3140,3.3170,58
2010-08-17,16:05:00,3.3175,3.3250,3.3175,3.3190,279
2010-08-17,16:10:00,3.3195,3.3225,3.3175,3.3210,109
2010-08-17,16:15:00,3.3215,3.3220,3.3210,3.3210,28
2010-08-17,16:20:00,3.3220,3.3235,3.3205,3.3210,44
2010-08-17,16:25:00,3.3215,3.3230,3.3210,3.3215,105
2010-08-17,16:30:00,3.3220,3.3235,3.3200,3.3205,59
2010-08-17,16:35:00,3.3200,3.3215,3.3190,3.3210,45
2010-08-17,16:40:00,3.3205,3.3205,3.3190,3.3190,67
2010-08-17,16:45:00,3.3195,3.3195,3.3170,3.3185,53
2010-08-17,16:50:00,3.3195,3.3205,3.3195,3.3195,52
2010-08-17,16:55:00,3.3190,3.3205,3.3190,3.3205,39
2010-08-17,17:00:00,3.3195,3.3240,3.3130,3.3215,198
2010-08-17,17:05:00,3.3200,3.3240,3.3190,3.3240,54
2010-08-17,17:10:00,3.3240,3.3265,3.3230,3.3250,120
2010-08-17,17:15:00,3.3250,3.3270,3.3235,3.3265,137
2010-08-17,17:20:00,3.3255,3.3270,3.3245,3.3255,50
2010-08-17,17:25:00,3.3255,3.3255,3.3230,3.3230,39
2010-08-17,17:30:00,3.3230,3.3245,3.3220,3.3235,46
2010-08-17,17:35:00,3.3240,3.3260,3.3240,3.3240,47
2010-08-17,17:40:00,3.3240,3.3245,3.3220,3.3235,18
2010-08-17,17:45:00,3.3230,3.3230,3.3225,3.3225,12
2010-08-17,17:50:00,3.3220,3.3255,3.3220,3.3255,28
2010-08-17,17:55:00,3.3255,3.3255,3.3230,3.3230,32
2010-08-17,18:00:00,3.3235,3.3240,3.3210,3.3235,45
2010-08-17,18:05:00,3.3230,3.3245,3.3230,3.3245,9
2010-08-17,18:10:00,3.3245,3.3265,3.3240,3.3265,63
2010-08-17,18:15:00,3.3265,3.3310,3.3265,3.3300,163
2010-08-17,18:20:00,3.3305,3.3310,3.3290,3.3295,51
2010-08-17,18:25:00,3.3300,3.3320,3.3295,3.3315,91
2010-08-17,18:30:00,3.3315,3.3375,3.3315,3.3365,307
2010-08-17,18:35:00,3.3360,3.3380,3.3340,3.3340,132
2010-08-17,18:40:00,3.3345,3.3355,3.3330,3.3340,50
2010-08-17,18:45:00,3.3345,3.3345,3.3325,3.3325,35
2010-08-17,18:50:00,3.3330,3.3340,3.3325,3.3335,21
2010-08-17,18:55:00,3.3330,3.3335,3.3295,3.3320,121
2010-08-17,19:00:00,3.3305,3.3305,3.3280,3.3285,68
2010-08-17,19:05:00,3.3290,3.3295,3.3270,3.3275,34
2010-08-17,19:10:00,3.3290,3.3300,3.3280,3.3285,49
2010-08-17,19:15:00,3.3275,3.3295,3.3270,3.3295,30
2010-08-17,19:20:00,3.3300,3.3320,3.3300,3.3320,39
2010-08-17,19:25:00,3.3315,3.3325,3.3290,3.3310,51
2010-08-17,19:30:00,3.3300,3.3305,3.3260,3.3260,69
2010-08-17,19:35:00,3.3255,3.3295,3.3255,3.3260,106
2010-08-17,19:40:00,3.3260,3.3275,3.3240,3.3275,61
2010-08-17,19:45:00,3.3260,3.3290,3.3255,3.3255,42
2010-08-17,19:50:00,3.3250,3.3285,3.3235,3.3240,143
2010-08-17,19:55:00,3.3240,3.3285,3.3240,3.3285,106
2010-08-17,20:00:00,3.3280,3.3350,3.3275,3.3340,79
2010-08-17,20:05:00,3.3345,3.3355,3.3315,3.3350,160
2010-08-17,20:10:00,3.3345,3.3380,3.3305,3.3325,521
2010-08-17,20:15:00,3.3325,3.3330,3.3270,3.3295,186
2010-08-17,20:20:00,3.3290,3.3300,3.3245,3.3250,250
2010-08-17,20:25:00,3.3250,3.3285,3.3235,3.3270,142
2010-08-17,20:30:00,3.3265,3.3320,3.3215,3.3275,496
2010-08-17,20:35:00,3.3275,3.3310,3.3235,3.3285,425
2010-08-17,20:40:00,3.3280,3.3355,3.3260,3.3335,249
2010-08-17,20:45:00,3.3340,3.3380,3.3335,3.3350,204
2010-08-17,20:50:00,3.3355,3.3360,3.3330,3.3350,121
2010-08-17,20:55:00,3.3360,3.3365,3.3290,3.3295,111
2010-08-17,21:00:00,3.3305,3.3325,3.3280,3.3310,186
2010-08-17,21:05:00,3.3310,3.3335,3.3300,3.3310,161
2010-08-17,21:10:00,3.3310,3.3365,3.3310,3.3325,201
2010-08-17,21:15:00,3.3335,3.3385,3.3325,3.3355,259
2010-08-17,21:20:00,3.3345,3.3475,3.3345,3.3470,733
2010-08-17,21:25:00,3.3470,3.3480,3.3435,3.3435,302
2010-08-17,21:30:00,3.3440,3.3460,3.3400,3.3400,289
2010-08-17,21:35:00,3.3400,3.3415,3.3390,3.3410,290
2010-08-17,21:40:00,3.3410,3.3410,3.3360,3.3370,652
2010-08-17,21:45:00,3.3385,3.3400,3.3360,3.3385,623
2010-08-17,21:50:00,3.3400,3.3425,3.3390,3.3420,146
2010-08-17,21:55:00,3.3410,3.3430,3.3370,3.3405,136
2010-08-17,22:00:00,3.3415,3.3445,3.3390,3.3400,153
2010-08-17,22:05:00,3.3400,3.3440,3.3400,3.3410,268
2010-08-17,22:10:00,3.3420,3.3440,3.3400,3.3425,165
2010-08-17,22:15:00,3.3420,3.3425,3.3380,3.3385,223
2010-08-17,22:20:00,3.3385,3.3435,3.3370,3.3420,203
2010-08-17,22:25:00,3.3400,3.3420,3.3380,3.3380,216
2010-08-17,22:30:00,3.3380,3.3380,3.3350,3.3375,187
2010-08-17,22:35:00,3.3365,3.3365,3.3325,3.3360,222
2010-08-17,22:40:00,3.3365,3.3375,3.3345,3.3370,139
2010-08-17,22:45:00,3.3375,3.3440,3.3370,3.3430,226
2010-08-17,22:50:00,3.3425,3.3465,3.3420,3.3435,239
2010-08-17,22:55:00,3.3430,3.3515,3.3430,3.3480,538
2010-08-17,23:00:00,3.3480,3.3520,3.3475,3.3500,271
2010-08-17,23:05:00,3.3505,3.3510,3.3465,3.3485,231
2010-08-17,23:10:00,3.3485,3.3505,3.3475,3.3495,212
2010-08-17,23:15:00,3.3490,3.3495,3.3445,3.3450,220
2010-08-17,23:20:00,3.3450,3.3455,3.3440,3.3440,110
2010-08-17,23:25:00,3.3435,3.3475,3.3435,3.3455,159
2010-08-17,23:30:00,3.3470,3.3505,3.3460,3.3475,214
2010-08-17,23:35:00,3.3490,3.3490,3.3460,3.3485,203
2010-08-17,23:40:00,3.3480,3.3490,3.3440,3.3440,187
2010-08-17,23:45:00,3.3450,3.3460,3.3430,3.3430,182
2010-08-17,23:50:00,3.3430,3.3450,3.3425,3.3450,185
2010-08-17,23:55:00,3.3450,3.3450,3.3425,3.3445,122
2010-08-18,00:00:00,3.3445,3.3445,3.3430,3.3440,42
2010-08-18,00:05:00,3.3440,3.3445,3.3425,3.3435,77
2010-08-18,00:10:00,3.3440,3.3440,3.3430,3.3435,42
2010-08-18,00:15:00,3.3430,3.3445,3.3430,3.3435,62
2010-08-18,00:20:00,3.3435,3.3445,3.3430,3.3430,54
2010-08-18,00:25:00,3.3430,3.3440,3.3415,3.3420,110
2010-08-18,00:30:00,3.3410,3.3410,3.3355,3.3355,280
2010-08-18,00:35:00,3.3360,3.3385,3.3360,3.3380,154
2010-08-18,00:40:00,3.3385,3.3390,3.3380,3.3390,93
2010-08-18,00:45:00,3.3390,3.3390,3.3355,3.3355,196
2010-08-18,00:50:00,3.3360,3.3370,3.3340,3.3350,202
2010-08-18,00:55:00,3.3360,3.3390,3.3355,3.3375,303
2010-08-18,01:00:00,3.3380,3.3405,3.3370,3.3400,202
2010-08-18,01:05:00,3.3395,3.3400,3.3390,3.3390,39
2010-08-18,01:10:00,3.3390,3.3405,3.3390,3.3400,27
2010-08-18,01:15:00,3.3400,3.3440,3.3390,3.3440,222
2010-08-18,01:20:00,3.3445,3.3450,3.3385,3.3430,197
2010-08-18,01:25:00,3.3435,3.3445,3.3415,3.3445,117
2010-08-18,01:30:00,3.3445,3.3450,3.3430,3.3450,82
2010-08-18,01:35:00,3.3440,3.3450,3.3435,3.3445,41
2010-08-18,01:40:00,3.3440,3.3450,3.3425,3.3450,156
2010-08-18,01:45:00,3.3445,3.3465,3.3445,3.3460,55
2010-08-18,01:50:00,3.3460,3.3470,3.3445,3.3445,64
2010-08-18,01:55:00,3.3440,3.3465,3.3440,3.3450,49
2010-08-18,02:00:00,3.3445,3.3460,3.3445,3.3460,29
2010-08-18,02:05:00,3.3460,3.3465,3.3450,3.3460,26
2010-08-18,02:10:00,3.3465,3.3465,3.3455,3.3460,12
2010-08-18,02:15:00,3.3455,3.3460,3.3445,3.3450,29
2010-08-18,02:20:00,3.3455,3.3460,3.3445,3.3455,32
2010-08-18,02:25:00,3.3460,3.3470,3.3455,3.3470,9
2010-08-18,02:30:00,3.3465,3.3475,3.3460,3.3475,10
2010-08-18,02:35:00,3.3470,3.3470,3.3455,3.3460,28
2010-08-18,02:40:00,3.3455,3.3455,3.3445,3.3445,13
2010-08-18,02:45:00,3.3450,3.3450,3.3450,3.3450,2
2010-08-18,02:50:00,3.3450,3.3460,3.3450,3.3460,21
2010-08-18,02:55:00,3.3475,3.3480,3.3460,3.3470,33
2010-08-18,03:00:00,3.3470,3.3470,3.3420,3.3425,27
2010-08-18,03:05:00,3.3425,3.3425,3.3380,3.3380,49
2010-08-18,03:10:00,3.3380,3.3400,3.3380,3.3395,48
2010-08-18,03:15:00,3.3400,3.3435,3.3400,3.3435,14
2010-08-18,03:20:00,3.3420,3.3420,3.3420,3.3420,1
2010-08-18,03:25:00,3.3430,3.3435,3.3420,3.3430,13
2010-08-18,03:30:00,3.3385,3.3420,3.3385,3.3420,2
2010-08-18,03:35:00,3.3420,3.3425,3.3420,3.3425,8
2010-08-18,03:40:00,3.3435,3.3450,3.3435,3.3445,27
2010-08-18,03:45:00,3.3445,3.3465,3.3410,3.3430,46
2010-08-18,03:50:00,3.3430,3.3450,3.3390,3.3390,55
2010-08-18,03:55:00,3.3405,3.3405,3.3350,3.3350,43
2010-08-18,04:00:00,3.3355,3.3395,3.3355,3.3395,10
2010-08-18,04:05:00,3.3375,3.3375,3.3375,3.3375,7
2010-08-18,04:10:00,3.3390,3.3410,3.3380,3.3380,6
2010-08-18,04:15:00,3.3355,3.3355,3.3345,3.3350,8
2010-08-18,04:20:00,3.3350,3.3365,3.3350,3.3365,9
2010-08-18,04:30:00,3.3360,3.3370,3.3340,3.3345,19
2010-08-18,04:35:00,3.3370,3.3385,3.3370,3.3385,3
2010-08-18,04:40:00,3.3370,3.3370,3.3370,3.3370,4
2010-08-18,04:45:00,3.3365,3.3365,3.3365,3.3365,1
2010-08-18,04:50:00,3.3360,3.3360,3.3355,3.3355,3
2010-08-18,04:55:00,3.3345,3.3360,3.3345,3.3350,8
2010-08-18,05:00:00,3.3355,3.3355,3.3340,3.3345,18
2010-08-18,05:05:00,3.3340,3.3340,3.3340,3.3340,2
2010-08-18,05:10:00,3.3350,3.3380,3.3350,3.3380,11
2010-08-18,05:15:00,3.3385,3.3385,3.3385,3.3385,1
2010-08-18,06:00:00,3.3320,3.3350,3.3315,3.3350,15
2010-08-18,06:05:00,3.3315,3.3350,3.3310,3.3350,4
2010-08-18,06:10:00,3.3355,3.3355,3.3355,3.3355,1
2010-08-18,06:15:00,3.3340,3.3340,3.3340,3.3340,1
2010-08-18,06:25:00,3.3340,3.3360,3.3340,3.3360,4
2010-08-18,06:30:00,3.3360,3.3360,3.3360,3.3360,1
2010-08-18,06:35:00,3.3365,3.3370,3.3365,3.3370,3
2010-08-18,06:40:00,3.3360,3.3360,3.3360,3.3360,2
2010-08-18,06:55:00,3.3360,3.3380,3.3355,3.3380,7
2010-08-18,07:00:00,3.3375,3.3380,3.3375,3.3380,4
2010-08-18,07:05:00,3.3385,3.3385,3.3385,3.3385,4
2010-08-18,07:10:00,3.3390,3.3400,3.3390,3.3395,4
2010-08-18,07:15:00,3.3390,3.3400,3.3390,3.3400,3
2010-08-18,07:20:00,3.3395,3.3395,3.3390,3.3390,2
2010-08-18,07:25:00,3.3390,3.3390,3.3380,3.3380,3
2010-08-18,07:30:00,3.3380,3.3390,3.3380,3.3390,5
2010-08-18,07:35:00,3.3385,3.3385,3.3385,3.3385,1
2010-08-18,07:40:00,3.3385,3.3385,3.3385,3.3385,2
2010-08-18,07:55:00,3.3385,3.3385,3.3385,3.3385,1
2010-08-18,08:05:00,3.3390,3.3390,3.3385,3.3385,3
2010-08-18,08:10:00,3.3390,3.3400,3.3390,3.3390,32
2010-08-18,08:15:00,3.3395,3.3400,3.3385,3.3385,30
2010-08-18,08:20:00,3.3385,3.3390,3.3385,3.3390,15
2010-08-18,08:25:00,3.3390,3.3400,3.3390,3.3395,30
2010-08-18,08:30:00,3.3395,3.3420,3.3385,3.3420,20
2010-08-18,08:35:00,3.3390,3.3390,3.3390,3.3390,1
2010-08-18,08:40:00,3.3390,3.3410,3.3390,3.3410,5
2010-08-18,08:45:00,3.3390,3.3415,3.3390,3.3390,6
2010-08-18,08:50:00,3.3375,3.3375,3.3370,3.3370,8
2010-08-18,08:55:00,3.3370,3.3375,3.3335,3.3335,32
2010-08-18,09:00:00,3.3335,3.3385,3.3320,3.3370,92
2010-08-18,09:05:00,3.3370,3.3375,3.3340,3.3355,31
2010-08-18,09:10:00,3.3340,3.3360,3.3335,3.3360,40
2010-08-18,09:15:00,3.3360,3.3365,3.3355,3.3355,16
2010-08-18,09:20:00,3.3355,3.3365,3.3340,3.3365,28
2010-08-18,09:25:00,3.3350,3.3375,3.3350,3.3360,10
2010-08-18,09:30:00,3.3375,3.3405,3.3375,3.3400,67
2010-08-18,09:35:00,3.3400,3.3495,3.3390,3.3475,91
2010-08-18,09:40:00,3.3465,3.3480,3.3440,3.3440,34
2010-08-18,09:45:00,3.3445,3.3445,3.3395,3.3430,27
2010-08-18,09:50:00,3.3440,3.3440,3.3415,3.3420,18
2010-08-18,09:55:00,3.3420,3.3445,3.3420,3.3435,6
2010-08-18,10:00:00,3.3465,3.3550,3.3465,3.3515,71
2010-08-18,10:05:00,3.3520,3.3520,3.3500,3.3500,36
2010-08-18,10:10:00,3.3500,3.3520,3.3500,3.3515,10
2010-08-18,10:15:00,3.3520,3.3520,3.3470,3.3480,38
2010-08-18,10:20:00,3.3470,3.3470,3.3440,3.3440,15
2010-08-18,10:25:00,3.3440,3.3440,3.3430,3.3435,7
2010-08-18,10:30:00,3.3430,3.3480,3.3430,3.3430,16
2010-08-18,10:35:00,3.3435,3.3450,3.3430,3.3430,9
2010-08-18,10:40:00,3.3425,3.3425,3.3385,3.3400,57
2010-08-18,10:45:00,3.3405,3.3440,3.3405,3.3440,4
2010-08-18,10:50:00,3.3405,3.3405,3.3390,3.3390,4
2010-08-18,10:55:00,3.3375,3.3420,3.3350,3.3350,62
2010-08-18,11:00:00,3.3360,3.3385,3.3350,3.3385,21
2010-08-18,11:05:00,3.3360,3.3360,3.3345,3.3350,27
2010-08-18,11:10:00,3.3350,3.3370,3.3350,3.3370,23
2010-08-18,11:15:00,3.3370,3.3375,3.3365,3.3365,8
2010-08-18,11:20:00,3.3365,3.3400,3.3365,3.3400,12
2010-08-18,11:30:00,3.3380,3.3380,3.3370,3.3370,4
2010-08-18,11:35:00,3.3400,3.3410,3.3400,3.3410,16
2010-08-18,11:40:00,3.3410,3.3410,3.3410,3.3410,1
2010-08-18,11:45:00,3.3395,3.3395,3.3365,3.3365,4
2010-08-18,11:50:00,3.3355,3.3355,3.3335,3.3345,22
2010-08-18,11:55:00,3.3350,3.3350,3.3340,3.3345,4
2010-08-18,12:00:00,3.3360,3.3360,3.3340,3.3345,10
2010-08-18,12:05:00,3.3350,3.3375,3.3350,3.3375,2
2010-08-18,12:25:00,3.3395,3.3400,3.3370,3.3400,12
2010-08-18,12:30:00,3.3400,3.3400,3.3345,3.3355,17
2010-08-18,12:35:00,3.3365,3.3415,3.3365,3.3410,54
2010-08-18,12:40:00,3.3410,3.3410,3.3375,3.3375,18
2010-08-18,12:45:00,3.3385,3.3415,3.3385,3.3415,12
2010-08-18,12:50:00,3.3415,3.3435,3.3415,3.3435,18
2010-08-18,12:55:00,3.3430,3.3445,3.3415,3.3445,27
2010-08-18,13:00:00,3.3440,3.3470,3.3440,3.3450,25
2010-08-18,13:05:00,3.3445,3.3450,3.3435,3.3435,10
2010-08-18,13:10:00,3.3440,3.3475,3.3440,3.3470,12
2010-08-18,13:15:00,3.3465,3.3470,3.3450,3.3465,13
2010-08-18,13:20:00,3.3460,3.3485,3.3460,3.3485,8
2010-08-18,13:25:00,3.3485,3.3485,3.3460,3.3480,35
2010-08-18,13:30:00,3.3480,3.3495,3.3470,3.3470,32
2010-08-18,13:35:00,3.3455,3.3485,3.3455,3.3485,7
2010-08-18,13:40:00,3.3465,3.3475,3.3450,3.3450,17
2010-08-18,13:45:00,3.3455,3.3460,3.3420,3.3450,70
2010-08-18,13:50:00,3.3450,3.3460,3.3450,3.3455,22
2010-08-18,13:55:00,3.3450,3.3460,3.3450,3.3460,35
2010-08-18,14:00:00,3.3460,3.3465,3.3450,3.3455,21
2010-08-18,14:05:00,3.3460,3.3500,3.3460,3.3495,63
2010-08-18,14:10:00,3.3495,3.3500,3.3465,3.3500,99
2010-08-18,14:15:00,3.3500,3.3500,3.3485,3.3495,73
2010-08-18,14:20:00,3.3495,3.3500,3.3485,3.3495,22
2010-08-18,14:25:00,3.3500,3.3500,3.3495,3.3500,24
2010-08-18,14:30:00,3.3500,3.3520,3.3495,3.3520,73
2010-08-18,14:35:00,3.3525,3.3535,3.3485,3.3500,78
2010-08-18,14:40:00,3.3500,3.3500,3.3470,3.3470,47
2010-08-18,14:45:00,3.3470,3.3470,3.3380,3.3380,130
2010-08-18,14:50:00,3.3370,3.3385,3.3350,3.3355,113
2010-08-18,14:55:00,3.3355,3.3385,3.3350,3.3380,99
2010-08-18,15:00:00,3.3370,3.3385,3.3285,3.3295,278
2010-08-18,15:05:00,3.3295,3.3330,3.3280,3.3290,145
2010-08-18,15:10:00,3.3295,3.3295,3.3250,3.3290,114
2010-08-18,15:15:00,3.3290,3.3300,3.3285,3.3285,29
2010-08-18,15:20:00,3.3290,3.3330,3.3290,3.3320,70
2010-08-18,15:25:00,3.3320,3.3320,3.3300,3.3300,15
2010-08-18,15:30:00,3.3295,3.3295,3.3185,3.3190,246
2010-08-18,15:35:00,3.3190,3.3230,3.3190,3.3220,51
2010-08-18,15:40:00,3.3215,3.3230,3.3200,3.3220,48
2010-08-18,15:45:00,3.3220,3.3240,3.3220,3.3240,136
2010-08-18,15:50:00,3.3240,3.3270,3.3235,3.3245,86
2010-08-18,15:55:00,3.3240,3.3260,3.3240,3.3255,21
2010-08-18,16:00:00,3.3250,3.3255,3.3225,3.3230,37
2010-08-18,16:05:00,3.3235,3.3290,3.3235,3.3290,46
2010-08-18,16:10:00,3.3290,3.3335,3.3285,3.3320,139
2010-08-18,16:15:00,3.3320,3.3320,3.3310,3.3320,18
2010-08-18,16:20:00,3.3310,3.3310,3.3305,3.3310,13
2010-08-18,16:25:00,3.3300,3.3300,3.3275,3.3280,53
2010-08-18,16:30:00,3.3280,3.3300,3.3280,3.3290,44
2010-08-18,16:35:00,3.3295,3.3335,3.3295,3.3320,79
2010-08-18,16:40:00,3.3320,3.3330,3.3275,3.3285,62
2010-08-18,16:45:00,3.3290,3.3290,3.3255,3.3270,49
2010-08-18,16:50:00,3.3270,3.3285,3.3260,3.3265,32
2010-08-18,16:55:00,3.3265,3.3290,3.3265,3.3285,24
2010-08-18,17:00:00,3.3280,3.3325,3.3280,3.3325,55
2010-08-18,17:05:00,3.3320,3.3380,3.3320,3.3355,109
2010-08-18,17:10:00,3.3355,3.3400,3.3355,3.3400,102
2010-08-18,17:15:00,3.3400,3.3435,3.3390,3.3425,212
2010-08-18,17:20:00,3.3425,3.3445,3.3410,3.3410,65
2010-08-18,17:25:00,3.3415,3.3415,3.3380,3.3405,63
2010-08-18,17:30:00,3.3405,3.3405,3.3365,3.3385,104
2010-08-18,17:35:00,3.3390,3.3410,3.3360,3.3360,39
2010-08-18,17:40:00,3.3360,3.3390,3.3360,3.3385,17
2010-08-18,17:45:00,3.3390,3.3400,3.3375,3.3380,63
2010-08-18,17:50:00,3.3390,3.3440,3.3385,3.3430,118
2010-08-18,17:55:00,3.3435,3.3460,3.3430,3.3430,55
2010-08-18,18:00:00,3.3440,3.3450,3.3395,3.3400,92
2010-08-18,18:05:00,3.3400,3.3425,3.3395,3.3420,26
2010-08-18,18:10:00,3.3420,3.3420,3.3385,3.3405,47
2010-08-18,18:15:00,3.3405,3.3405,3.3370,3.3390,29
2010-08-18,18:20:00,3.3390,3.3390,3.3370,3.3370,150
2010-08-18,18:25:00,3.3370,3.3370,3.3360,3.3365,27
2010-08-18,18:30:00,3.3360,3.3390,3.3360,3.3375,41
2010-08-18,18:35:00,3.3375,3.3390,3.3375,3.3385,34
2010-08-18,18:40:00,3.3370,3.3370,3.3340,3.3340,35
2010-08-18,18:45:00,3.3350,3.3360,3.3330,3.3355,69
2010-08-18,18:50:00,3.3365,3.3365,3.3340,3.3350,18
2010-08-18,18:55:00,3.3340,3.3350,3.3325,3.3325,34
2010-08-18,19:00:00,3.3330,3.3335,3.3300,3.3320,105
2010-08-18,19:05:00,3.3320,3.3330,3.3305,3.3315,45
2010-08-18,19:10:00,3.3315,3.3320,3.3275,3.3295,87
2010-08-18,19:15:00,3.3300,3.3300,3.3275,3.3300,34
2010-08-18,19:20:00,3.3295,3.3315,3.3295,3.3305,33
2010-08-18,19:25:00,3.3315,3.3320,3.3305,3.3310,30
2010-08-18,19:30:00,3.3315,3.3355,3.3310,3.3355,36
2010-08-18,19:35:00,3.3360,3.3365,3.3325,3.3350,83
2010-08-18,19:40:00,3.3355,3.3400,3.3355,3.3380,93
2010-08-18,19:45:00,3.3380,3.3380,3.3350,3.3360,60
2010-08-18,19:50:00,3.3365,3.3385,3.3355,3.3365,24
2010-08-18,19:55:00,3.3365,3.3410,3.3360,3.3405,98
2010-08-18,20:00:00,3.3410,3.3410,3.3385,3.3405,47
2010-08-18,20:05:00,3.3410,3.3435,3.3395,3.3435,75
2010-08-18,20:10:00,3.3425,3.3435,3.3360,3.3380,419
2010-08-18,20:15:00,3.3375,3.3415,3.3365,3.3405,197
2010-08-18,20:20:00,3.3400,3.3400,3.3385,3.3390,136
2010-08-18,20:25:00,3.3395,3.3400,3.3345,3.3345,224
2010-08-18,20:30:00,3.3350,3.3370,3.3340,3.3360,51
2010-08-18,20:35:00,3.3355,3.3375,3.3340,3.3365,66
2010-08-18,20:40:00,3.3375,3.3390,3.3355,3.3360,205
2010-08-18,20:45:00,3.3355,3.3390,3.3325,3.3375,316
2010-08-18,20:50:00,3.3370,3.3390,3.3345,3.3375,168
2010-08-18,20:55:00,3.3380,3.3385,3.3340,3.3365,74
2010-08-18,21:00:00,3.3350,3.3365,3.3315,3.3315,110
2010-08-18,21:05:00,3.3315,3.3335,3.3295,3.3325,242
2010-08-18,21:10:00,3.3330,3.3360,3.3310,3.3330,115
2010-08-18,21:15:00,3.3335,3.3340,3.3310,3.3320,152
2010-08-18,21:20:00,3.3330,3.3330,3.3260,3.3265,270
2010-08-18,21:25:00,3.3265,3.3290,3.3175,3.3185,712
2010-08-18,21:30:00,3.3180,3.3185,3.3085,3.3105,1018
2010-08-18,21:35:00,3.3105,3.3160,3.3050,3.3150,691
2010-08-18,21:40:00,3.3155,3.3160,3.3065,3.3095,529
2010-08-18,21:45:00,3.3095,3.3135,3.3080,3.3090,487
2010-08-18,21:50:00,3.3095,3.3145,3.3070,3.3135,533
2010-08-18,21:55:00,3.3135,3.3165,3.3090,3.3165,393
2010-08-18,22:00:00,3.3170,3.3205,3.3135,3.3185,248
2010-08-18,22:05:00,3.3185,3.3205,3.3145,3.3145,304
2010-08-18,22:10:00,3.3150,3.3195,3.3145,3.3145,131
2010-08-18,22:15:00,3.3165,3.3190,3.3150,3.3160,49
2010-08-18,22:20:00,3.3160,3.3160,3.3100,3.3125,234
2010-08-18,22:25:00,3.3120,3.3120,3.3095,3.3105,151
2010-08-18,22:30:00,3.3110,3.3150,3.3110,3.3150,169
2010-08-18,22:35:00,3.3140,3.3150,3.3120,3.3135,149
2010-08-18,22:40:00,3.3140,3.3150,3.3125,3.3145,153
2010-08-18,22:45:00,3.3145,3.3150,3.3120,3.3130,66
2010-08-18,22:50:00,3.3130,3.3130,3.3080,3.3105,218
2010-08-18,22:55:00,3.3105,3.3140,3.3080,3.3140,100
2010-08-18,23:00:00,3.3140,3.3215,3.3125,3.3205,353
2010-08-18,23:05:00,3.3205,3.3235,3.3200,3.3220,210
2010-08-18,23:10:00,3.3220,3.3240,3.3185,3.3235,151
2010-08-18,23:15:00,3.3240,3.3250,3.3200,3.3205,173
2010-08-18,23:20:00,3.3215,3.3230,3.3200,3.3230,87
2010-08-18,23:25:00,3.3230,3.3305,3.3210,3.3260,380
2010-08-18,23:30:00,3.3270,3.3350,3.3250,3.3345,481
2010-08-18,23:35:00,3.3340,3.3370,3.3335,3.3335,256
2010-08-18,23:40:00,3.3330,3.3450,3.3330,3.3425,595
2010-08-18,23:45:00,3.3420,3.3500,3.3420,3.3460,541
2010-08-18,23:50:00,3.3465,3.3480,3.3450,3.3450,202
2010-08-18,23:55:00,3.3450,3.3470,3.3430,3.3455,116
2010-08-19,00:00:00,3.3455,3.3480,3.3415,3.3415,229
2010-08-19,00:05:00,3.3415,3.3430,3.3405,3.3430,44
2010-08-19,00:10:00,3.3430,3.3440,3.3425,3.3430,59
2010-08-19,00:15:00,3.3430,3.3435,3.3420,3.3430,55
2010-08-19,00:20:00,3.3425,3.3435,3.3410,3.3410,83
2010-08-19,00:25:00,3.3425,3.3435,3.3420,3.3430,41
2010-08-19,00:30:00,3.3430,3.3445,3.3410,3.3415,41
2010-08-19,00:35:00,3.3410,3.3410,3.3390,3.3395,52
2010-08-19,00:40:00,3.3395,3.3415,3.3385,3.3405,90
2010-08-19,00:45:00,3.3405,3.3410,3.3370,3.3395,85
2010-08-19,00:50:00,3.3390,3.3410,3.3380,3.3385,139
2010-08-19,00:55:00,3.3385,3.3530,3.3380,3.3510,830
2010-08-19,01:00:00,3.3500,3.3520,3.3465,3.3475,290
2010-08-19,01:05:00,3.3475,3.3515,3.3475,3.3500,179
2010-08-19,01:10:00,3.3505,3.3510,3.3485,3.3485,133
2010-08-19,01:15:00,3.3485,3.3500,3.3480,3.3490,48
2010-08-19,01:20:00,3.3495,3.3510,3.3490,3.3505,85
2010-08-19,01:25:00,3.3510,3.3520,3.3500,3.3515,73
2010-08-19,01:30:00,3.3520,3.3530,3.3510,3.3510,24
2010-08-19,01:35:00,3.3510,3.3510,3.3495,3.3495,38
2010-08-19,01:40:00,3.3490,3.3505,3.3485,3.3505,31
2010-08-19,01:45:00,3.3505,3.3525,3.3500,3.3500,36
2010-08-19,01:50:00,3.3500,3.3505,3.3490,3.3490,57
2010-08-19,01:55:00,3.3490,3.3505,3.3490,3.3495,24
2010-08-19,02:00:00,3.3500,3.3500,3.3495,3.3500,17
2010-08-19,02:05:00,3.3490,3.3490,3.3480,3.3485,35
2010-08-19,02:10:00,3.3480,3.3495,3.3480,3.3495,3
2010-08-19,02:15:00,3.3485,3.3490,3.3485,3.3490,3
2010-08-19,02:20:00,3.3485,3.3485,3.3480,3.3480,14
2010-08-19,02:25:00,3.3480,3.3485,3.3475,3.3480,7
2010-08-19,02:30:00,3.3475,3.3490,3.3475,3.3490,7
2010-08-19,02:35:00,3.3495,3.3495,3.3490,3.3490,6
2010-08-19,02:40:00,3.3480,3.3490,3.3475,3.3485,8
2010-08-19,02:45:00,3.3490,3.3495,3.3490,3.3495,5
2010-08-19,02:50:00,3.3490,3.3495,3.3490,3.3495,6
2010-08-19,02:55:00,3.3470,3.3470,3.3470,3.3470,1
2010-08-19,03:05:00,3.3475,3.3475,3.3470,3.3470,6
2010-08-19,03:10:00,3.3470,3.3470,3.3410,3.3420,50
2010-08-19,03:15:00,3.3420,3.3440,3.3420,3.3440,8
2010-08-19,03:20:00,3.3450,3.3470,3.3440,3.3440,23
2010-08-19,03:25:00,3.3460,3.3460,3.3440,3.3440,5
2010-08-19,03:30:00,3.3440,3.3495,3.3435,3.3455,23
2010-08-19,03:35:00,3.3455,3.3470,3.3450,3.3455,17
2010-08-19,03:40:00,3.3460,3.3460,3.3435,3.3435,28
2010-08-19,03:45:00,3.3440,3.3465,3.3435,3.3460,21
2010-08-19,03:50:00,3.3470,3.3470,3.3455,3.3470,28
2010-08-19,03:55:00,3.3475,3.3475,3.3455,3.3475,24
2010-08-19,04:00:00,3.3475,3.3475,3.3415,3.3420,46
2010-08-19,04:05:00,3.3415,3.3415,3.3375,3.3415,50
2010-08-19,04:10:00,3.3410,3.3410,3.3375,3.3375,18
2010-08-19,04:15:00,3.3375,3.3380,3.3360,3.3360,31
2010-08-19,04:25:00,3.3365,3.3370,3.3355,3.3370,8
2010-08-19,04:30:00,3.3375,3.3380,3.3375,3.3375,11
2010-08-19,04:35:00,3.3495,3.3495,3.3395,3.3395,2
2010-08-19,04:40:00,3.3390,3.3390,3.3390,3.3390,1
2010-08-19,04:45:00,3.3405,3.3405,3.3405,3.3405,1
2010-08-19,04:50:00,3.3405,3.3405,3.3405,3.3405,1
2010-08-19,04:55:00,3.3405,3.3405,3.3395,3.3395,8
2010-08-19,05:00:00,3.3390,3.3395,3.3390,3.3395,4
2010-08-19,05:05:00,3.3400,3.3400,3.3400,3.3400,1
2010-08-19,05:10:00,3.3400,3.3415,3.3400,3.3415,6
2010-08-19,05:15:00,3.3495,3.3495,3.3495,3.3495,1
2010-08-19,06:00:00,3.3410,3.3430,3.3410,3.3420,13
2010-08-19,06:05:00,3.3400,3.3430,3.3400,3.3430,4
2010-08-19,06:10:00,3.3405,3.3405,3.3385,3.3385,4
2010-08-19,06:30:00,3.3405,3.3410,3.3405,3.3410,2
2010-08-19,06:35:00,3.3410,3.3410,3.3395,3.3395,4
2010-08-19,06:40:00,3.3405,3.3405,3.3390,3.3400,11
2010-08-19,06:45:00,3.3400,3.3400,3.3400,3.3400,1
2010-08-19,06:55:00,3.3420,3.3425,3.3420,3.3425,3
2010-08-19,07:00:00,3.3430,3.3460,3.3430,3.3460,12
2010-08-19,07:05:00,3.3460,3.3460,3.3460,3.3460,6
2010-08-19,07:10:00,3.3460,3.3470,3.3445,3.3445,9
2010-08-19,07:15:00,3.3470,3.3470,3.3470,3.3470,2
2010-08-19,07:25:00,3.3465,3.3465,3.3465,3.3465,1
2010-08-19,07:30:00,3.3465,3.3470,3.3440,3.3440,5
2010-08-19,07:35:00,3.3430,3.3430,3.3430,3.3430,1
2010-08-19,07:45:00,3.3435,3.3435,3.3425,3.3425,8
2010-08-19,07:50:00,3.3435,3.3450,3.3425,3.3450,12
2010-08-19,07:55:00,3.3425,3.3425,3.3405,3.3405,12
2010-08-19,08:00:00,3.3430,3.3430,3.3400,3.3400,4
2010-08-19,08:05:00,3.3405,3.3405,3.3390,3.3395,13
2010-08-19,08:10:00,3.3380,3.3390,3.3365,3.3385,43
2010-08-19,08:15:00,3.3375,3.3380,3.3370,3.3380,4
2010-08-19,08:20:00,3.3370,3.3370,3.3370,3.3370,2
2010-08-19,08:30:00,3.3380,3.3390,3.3380,3.3390,3
2010-08-19,08:35:00,3.3370,3.3450,3.3370,3.3450,37
2010-08-19,08:40:00,3.3450,3.3465,3.3445,3.3450,26
2010-08-19,08:45:00,3.3450,3.3450,3.3415,3.3415,14
2010-08-19,08:50:00,3.3420,3.3420,3.3420,3.3420,2
2010-08-19,08:55:00,3.3435,3.3440,3.3430,3.3440,7
2010-08-19,09:00:00,3.3410,3.3415,3.3400,3.3415,11
2010-08-19,09:05:00,3.3430,3.3480,3.3430,3.3445,35
2010-08-19,09:10:00,3.3450,3.3450,3.3420,3.3445,8
2010-08-19,09:15:00,3.3435,3.3455,3.3430,3.3435,15
2010-08-19,09:20:00,3.3440,3.3440,3.3430,3.3440,23
2010-08-19,09:25:00,3.3450,3.3450,3.3450,3.3450,2
2010-08-19,09:30:00,3.3435,3.3435,3.3435,3.3435,2
2010-08-19,09:35:00,3.3425,3.3430,3.3420,3.3430,3
2010-08-19,09:40:00,3.3410,3.3415,3.3380,3.3380,7
2010-08-19,09:45:00,3.3385,3.3390,3.3340,3.3360,70
2010-08-19,09:50:00,3.3340,3.3355,3.3315,3.3350,49
2010-08-19,09:55:00,3.3355,3.3360,3.3350,3.3350,8
2010-08-19,10:00:00,3.3325,3.3345,3.3290,3.3335,85
2010-08-19,10:05:00,3.3315,3.3340,3.3280,3.3280,78
2010-08-19,10:10:00,3.3280,3.3330,3.3270,3.3310,26
2010-08-19,10:15:00,3.3310,3.3335,3.3290,3.3335,21
2010-08-19,10:20:00,3.3335,3.3340,3.3325,3.3325,29
2010-08-19,10:25:00,3.3325,3.3330,3.3285,3.3285,81
2010-08-19,10:30:00,3.3285,3.3335,3.3285,3.3300,30
2010-08-19,10:35:00,3.3305,3.3345,3.3300,3.3340,33
2010-08-19,10:40:00,3.3345,3.3380,3.3325,3.3345,17
2010-08-19,10:45:00,3.3335,3.3335,3.3330,3.3330,3
2010-08-19,10:50:00,3.3315,3.3355,3.3315,3.3355,11
2010-08-19,10:55:00,3.3365,3.3370,3.3315,3.3315,28
2010-08-19,11:00:00,3.3275,3.3315,3.3275,3.3295,22
2010-08-19,11:05:00,3.3320,3.3320,3.3275,3.3280,11
2010-08-19,11:10:00,3.3320,3.3330,3.3315,3.3315,4
2010-08-19,11:15:00,3.3310,3.3330,3.3305,3.3330,25
2010-08-19,11:20:00,3.3340,3.3360,3.3340,3.3355,17
2010-08-19,11:25:00,3.3355,3.3380,3.3355,3.3380,38
2010-08-19,11:35:00,3.3395,3.3415,3.3395,3.3415,8
2010-08-19,11:40:00,3.3405,3.3410,3.3395,3.3395,10
2010-08-19,11:50:00,3.3395,3.3395,3.3395,3.3395,1
2010-08-19,11:55:00,3.3395,3.3395,3.3395,3.3395,3
2010-08-19,12:05:00,3.3400,3.3420,3.3400,3.3420,4
2010-08-19,12:10:00,3.3430,3.3430,3.3420,3.3430,11
2010-08-19,12:20:00,3.3425,3.3425,3.3425,3.3425,1
2010-08-19,12:25:00,3.3430,3.3440,3.3420,3.3430,6
2010-08-19,12:30:00,3.3430,3.3445,3.3415,3.3415,42
2010-08-19,12:35:00,3.3415,3.3415,3.3390,3.3390,17
2010-08-19,12:40:00,3.3390,3.3410,3.3390,3.3410,11
2010-08-19,12:45:00,3.3410,3.3410,3.3360,3.3360,18
2010-08-19,12:50:00,3.3360,3.3360,3.3345,3.3345,34
2010-08-19,12:55:00,3.3350,3.3365,3.3320,3.3320,29
2010-08-19,13:00:00,3.3345,3.3355,3.3345,3.3355,12
2010-08-19,13:05:00,3.3355,3.3365,3.3355,3.3365,5
2010-08-19,13:10:00,3.3370,3.3385,3.3360,3.3360,9
2010-08-19,13:15:00,3.3355,3.3370,3.3355,3.3370,3
2010-08-19,13:20:00,3.3370,3.3395,3.3370,3.3395,17
2010-08-19,13:25:00,3.3410,3.3430,3.3405,3.3430,7
2010-08-19,13:30:00,3.3435,3.3465,3.3430,3.3440,49
2010-08-19,13:35:00,3.3440,3.3515,3.3440,3.3490,78
2010-08-19,13:40:00,3.3485,3.3495,3.3455,3.3490,48
2010-08-19,13:45:00,3.3475,3.3490,3.3465,3.3490,18
2010-08-19,13:50:00,3.3485,3.3495,3.3480,3.3485,33
2010-08-19,13:55:00,3.3465,3.3470,3.3440,3.3455,36
2010-08-19,14:00:00,3.3440,3.3485,3.3430,3.3485,26
2010-08-19,14:05:00,3.3470,3.3470,3.3450,3.3465,24
2010-08-19,14:10:00,3.3465,3.3490,3.3460,3.3475,49
2010-08-19,14:15:00,3.3480,3.3480,3.3465,3.3465,13
2010-08-19,14:20:00,3.3455,3.3455,3.3380,3.3420,61
2010-08-19,14:25:00,3.3440,3.3460,3.3440,3.3450,25
2010-08-19,14:30:00,3.3440,3.3440,3.3430,3.3435,56
2010-08-19,14:35:00,3.3445,3.3485,3.3435,3.3485,59
2010-08-19,14:40:00,3.3480,3.3585,3.3455,3.3575,295
2010-08-19,14:45:00,3.3570,3.3660,3.3570,3.3590,215
2010-08-19,14:50:00,3.3580,3.3600,3.3570,3.3580,89
2010-08-19,14:55:00,3.3585,3.3640,3.3585,3.3630,67
2010-08-19,15:00:00,3.3630,3.3690,3.3630,3.3690,170
2010-08-19,15:05:00,3.3695,3.3700,3.3640,3.3685,95
2010-08-19,15:10:00,3.3685,3.3740,3.3660,3.3660,167
2010-08-19,15:15:00,3.3660,3.3660,3.3615,3.3625,98
2010-08-19,15:20:00,3.3625,3.3650,3.3595,3.3595,128
2010-08-19,15:25:00,3.3620,3.3645,3.3600,3.3615,93
2010-08-19,15:30:00,3.3620,3.3620,3.3560,3.3570,107
2010-08-19,15:35:00,3.3570,3.3615,3.3560,3.3605,104
2010-08-19,15:40:00,3.3600,3.3630,3.3570,3.3610,79
2010-08-19,15:45:00,3.3600,3.3635,3.3580,3.3635,154
2010-08-19,15:50:00,3.3640,3.3660,3.3630,3.3660,70
2010-08-19,15:55:00,3.3655,3.3655,3.3625,3.3650,100
2010-08-19,16:00:00,3.3645,3.3655,3.3605,3.3645,57
2010-08-19,16:05:00,3.3635,3.3650,3.3615,3.3630,58
2010-08-19,16:10:00,3.3640,3.3650,3.3620,3.3640,47
2010-08-19,16:15:00,3.3640,3.3640,3.3625,3.3630,16
2010-08-19,16:20:00,3.3620,3.3635,3.3600,3.3615,78
2010-08-19,16:25:00,3.3610,3.3615,3.3595,3.3600,24
2010-08-19,16:30:00,3.3610,3.3670,3.3610,3.3660,197
2010-08-19,16:35:00,3.3660,3.3670,3.3645,3.3655,29
2010-08-19,16:40:00,3.3660,3.3705,3.3660,3.3695,48
2010-08-19,16:45:00,3.3685,3.3710,3.3680,3.3700,120
2010-08-19,16:50:00,3.3700,3.3700,3.3660,3.3700,59
2010-08-19,16:55:00,3.3705,3.3780,3.3690,3.3770,301
2010-08-19,17:00:00,3.3765,3.3790,3.3740,3.3755,166
2010-08-19,17:05:00,3.3750,3.3770,3.3735,3.3760,60
2010-08-19,17:10:00,3.3760,3.3790,3.3760,3.3785,121
2010-08-19,17:15:00,3.3770,3.3825,3.3770,3.3795,266
2010-08-19,17:20:00,3.3795,3.3800,3.3775,3.3785,49
2010-08-19,17:25:00,3.3790,3.3810,3.3770,3.3780,160
2010-08-19,17:30:00,3.3780,3.3790,3.3770,3.3770,81
2010-08-19,17:35:00,3.3770,3.3780,3.3765,3.3770,41
2010-08-19,17:40:00,3.3770,3.3780,3.3760,3.3775,43
2010-08-19,17:45:00,3.3780,3.3780,3.3755,3.3765,44
2010-08-19,17:50:00,3.3760,3.3760,3.3740,3.3740,56
2010-08-19,17:55:00,3.3745,3.3755,3.3740,3.3750,40
2010-08-19,18:00:00,3.3760,3.3835,3.3760,3.3830,190
2010-08-19,18:05:00,3.3835,3.3860,3.3820,3.3845,157
2010-08-19,18:10:00,3.3840,3.3855,3.3795,3.3800,91
2010-08-19,18:15:00,3.3800,3.3850,3.3800,3.3835,55
2010-08-19,18:20:00,3.3850,3.3860,3.3840,3.3845,104
2010-08-19,18:25:00,3.3845,3.3900,3.3840,3.3865,205
2010-08-19,18:30:00,3.3860,3.3875,3.3830,3.3870,136
2010-08-19,18:35:00,3.3870,3.3880,3.3860,3.3870,51
2010-08-19,18:40:00,3.3865,3.3865,3.3830,3.3845,51
2010-08-19,18:45:00,3.3835,3.3845,3.3835,3.3835,30
2010-08-19,18:50:00,3.3840,3.3875,3.3840,3.3840,87
2010-08-19,18:55:00,3.3840,3.3850,3.3840,3.3850,23
2010-08-19,19:00:00,3.3850,3.3870,3.3845,3.3845,27
2010-08-19,19:05:00,3.3845,3.3850,3.3830,3.3840,53
2010-08-19,19:10:00,3.3835,3.3840,3.3795,3.3840,135
2010-08-19,19:15:00,3.3840,3.3845,3.3820,3.3820,60
2010-08-19,19:20:00,3.3815,3.3820,3.3790,3.3805,34
2010-08-19,19:25:00,3.3800,3.3805,3.3785,3.3785,52
2010-08-19,19:30:00,3.3790,3.3800,3.3780,3.3780,38
2010-08-19,19:35:00,3.3780,3.3780,3.3735,3.3770,131
2010-08-19,19:40:00,3.3770,3.3830,3.3770,3.3820,126
2010-08-19,19:45:00,3.3815,3.3825,3.3790,3.3790,71
2010-08-19,19:50:00,3.3800,3.3810,3.3790,3.3795,43
2010-08-19,19:55:00,3.3790,3.3845,3.3770,3.3840,182
2010-08-19,20:00:00,3.3835,3.3865,3.3825,3.3850,148
2010-08-19,20:05:00,3.3855,3.3855,3.3750,3.3760,370
2010-08-19,20:10:00,3.3760,3.3800,3.3755,3.3770,255
2010-08-19,20:15:00,3.3780,3.3780,3.3750,3.3755,138
2010-08-19,20:20:00,3.3760,3.3770,3.3740,3.3740,214
2010-08-19,20:25:00,3.3745,3.3795,3.3745,3.3795,142
2010-08-19,20:30:00,3.3790,3.3790,3.3610,3.3610,943
2010-08-19,20:35:00,3.3615,3.3640,3.3570,3.3620,613
2010-08-19,20:40:00,3.3615,3.3640,3.3575,3.3615,344
2010-08-19,20:45:00,3.3620,3.3640,3.3600,3.3625,160
2010-08-19,20:50:00,3.3630,3.3670,3.3625,3.3670,166
2010-08-19,20:55:00,3.3665,3.3685,3.3630,3.3655,209
2010-08-19,21:00:00,3.3655,3.3685,3.3650,3.3685,71
2010-08-19,21:05:00,3.3685,3.3715,3.3680,3.3690,149
2010-08-19,21:10:00,3.3685,3.3685,3.3625,3.3640,186
2010-08-19,21:15:00,3.3635,3.3665,3.3620,3.3640,173
2010-08-19,21:20:00,3.3635,3.3650,3.3580,3.3585,176
2010-08-19,21:25:00,3.3590,3.3620,3.3570,3.3600,149
2010-08-19,21:30:00,3.3605,3.3625,3.3365,3.3375,912
2010-08-19,21:35:00,3.3385,3.3445,3.3365,3.3435,649
2010-08-19,21:40:00,3.3435,3.3500,3.3410,3.3470,604
2010-08-19,21:45:00,3.3465,3.3495,3.3445,3.3485,319
2010-08-19,21:50:00,3.3485,3.3505,3.3425,3.3485,353
2010-08-19,21:55:00,3.3480,3.3480,3.3430,3.3450,276
2010-08-19,22:00:00,3.3445,3.3445,3.3220,3.3295,1341
2010-08-19,22:05:00,3.3295,3.3335,3.3275,3.3290,580
2010-08-19,22:10:00,3.3290,3.3290,3.3230,3.3260,634
2010-08-19,22:15:00,3.3265,3.3345,3.3260,3.3345,454
2010-08-19,22:20:00,3.3330,3.3350,3.3310,3.3330,290
2010-08-19,22:25:00,3.3330,3.3340,3.3235,3.3250,220
2010-08-19,22:30:00,3.3240,3.3265,3.3185,3.3250,464
2010-08-19,22:35:00,3.3250,3.3265,3.3190,3.3220,464
2010-08-19,22:40:00,3.3225,3.3250,3.3170,3.3170,505
2010-08-19,22:45:00,3.3175,3.3235,3.3145,3.3230,557
2010-08-19,22:50:00,3.3230,3.3235,3.3140,3.3160,281
2010-08-19,22:55:00,3.3160,3.3175,3.3120,3.3170,318
2010-08-19,23:00:00,3.3165,3.3205,3.3155,3.3165,360
2010-08-19,23:05:00,3.3170,3.3200,3.3150,3.3150,129
2010-08-19,23:10:00,3.3165,3.3200,3.3130,3.3190,184
2010-08-19,23:15:00,3.3200,3.3205,3.3165,3.3190,125
2010-08-19,23:20:00,3.3180,3.3230,3.3145,3.3230,219
2010-08-19,23:25:00,3.3225,3.3250,3.3205,3.3225,230
2010-08-19,23:30:00,3.3230,3.3230,3.3190,3.3190,84
2010-08-19,23:35:00,3.3195,3.3195,3.3140,3.3160,259
2010-08-19,23:40:00,3.3170,3.3175,3.3085,3.3095,316
2010-08-19,23:45:00,3.3085,3.3090,3.3020,3.3065,767
2010-08-19,23:50:00,3.3055,3.3055,3.2915,3.2975,1090
2010-08-19,23:55:00,3.2975,3.3040,3.2955,3.3040,454
2010-08-20,00:00:00,3.3040,3.3065,3.3005,3.3025,285
2010-08-20,00:05:00,3.3030,3.3050,3.3005,3.3045,211
2010-08-20,00:10:00,3.3050,3.3050,3.3020,3.3025,104
2010-08-20,00:15:00,3.3025,3.3040,3.3005,3.3015,91
2010-08-20,00:20:00,3.3020,3.3055,3.3020,3.3040,69
2010-08-20,00:25:00,3.3040,3.3080,3.3030,3.3075,191
2010-08-20,00:30:00,3.3075,3.3140,3.3075,3.3130,251
2010-08-20,00:35:00,3.3140,3.3170,3.3120,3.3160,163
2010-08-20,00:40:00,3.3155,3.3190,3.3145,3.3145,219
2010-08-20,00:45:00,3.3145,3.3180,3.3145,3.3165,82
2010-08-20,00:50:00,3.3160,3.3165,3.3120,3.3120,163
2010-08-20,00:55:00,3.3120,3.3190,3.3120,3.3170,257
2010-08-20,01:00:00,3.3180,3.3200,3.3165,3.3180,173
2010-08-20,01:05:00,3.3180,3.3180,3.3160,3.3170,109
2010-08-20,01:10:00,3.3170,3.3170,3.3130,3.3135,31
2010-08-20,01:15:00,3.3145,3.3185,3.3125,3.3145,36
2010-08-20,01:20:00,3.3140,3.3165,3.3135,3.3150,49
2010-08-20,01:25:00,3.3150,3.3155,3.3140,3.3155,29
2010-08-20,01:30:00,3.3145,3.3175,3.3140,3.3160,27
2010-08-20,01:35:00,3.3165,3.3170,3.3145,3.3160,37
2010-08-20,01:40:00,3.3145,3.3145,3.3130,3.3145,52
2010-08-20,01:45:00,3.3150,3.3150,3.3135,3.3135,25
2010-08-20,01:50:00,3.3130,3.3130,3.3090,3.3095,104
2010-08-20,01:55:00,3.3100,3.3110,3.3095,3.3105,53
2010-08-20,02:00:00,3.3110,3.3110,3.3080,3.3105,27
2010-08-20,02:05:00,3.3110,3.3110,3.3090,3.3100,16
2010-08-20,02:10:00,3.3115,3.3150,3.3115,3.3150,11
2010-08-20,02:15:00,3.3150,3.3150,3.3120,3.3135,24
2010-08-20,02:20:00,3.3140,3.3200,3.3140,3.3190,39
2010-08-20,02:25:00,3.3170,3.3185,3.3170,3.3185,22
2010-08-20,02:30:00,3.3185,3.3200,3.3185,3.3190,46
2010-08-20,02:35:00,3.3190,3.3190,3.3185,3.3185,6
2010-08-20,02:40:00,3.3200,3.3200,3.3175,3.3185,27
2010-08-20,02:45:00,3.3190,3.3190,3.3180,3.3180,3
2010-08-20,02:50:00,3.3200,3.3200,3.3195,3.3195,13
2010-08-20,02:55:00,3.3195,3.3195,3.3195,3.3195,2
2010-08-20,03:00:00,3.3195,3.3200,3.3180,3.3200,13
2010-08-20,03:05:00,3.3190,3.3195,3.3190,3.3195,9
2010-08-20,03:10:00,3.3190,3.3200,3.3180,3.3185,30
2010-08-20,03:15:00,3.3200,3.3200,3.3190,3.3200,32
2010-08-20,03:20:00,3.3190,3.3200,3.3190,3.3200,20
2010-08-20,03:25:00,3.3195,3.3200,3.3190,3.3190,18
2010-08-20,03:30:00,3.3190,3.3220,3.3185,3.3220,22
2010-08-20,03:35:00,3.3210,3.3215,3.3200,3.3200,23
2010-08-20,03:40:00,3.3195,3.3195,3.3185,3.3195,5
2010-08-20,03:45:00,3.3195,3.3195,3.3190,3.3190,11
2010-08-20,03:50:00,3.3190,3.3220,3.3190,3.3220,24
2010-08-20,03:55:00,3.3205,3.3220,3.3195,3.3195,16
2010-08-20,04:00:00,3.3195,3.3220,3.3195,3.3220,21
2010-08-20,04:05:00,3.3215,3.3225,3.3215,3.3225,8
2010-08-20,04:10:00,3.3230,3.3275,3.3230,3.3250,66
2010-08-20,04:20:00,3.3235,3.3240,3.3230,3.3230,5
2010-08-20,04:25:00,3.3220,3.3225,3.3220,3.3225,3
2010-08-20,04:30:00,3.3225,3.3225,3.3220,3.3220,5
2010-08-20,04:35:00,3.3215,3.3240,3.3215,3.3240,3
2010-08-20,04:40:00,3.3245,3.3260,3.3185,3.3260,8
2010-08-20,04:50:00,3.3260,3.3260,3.3250,3.3250,3
2010-08-20,05:00:00,3.3265,3.3265,3.3265,3.3265,18
2010-08-20,05:10:00,3.3265,3.3280,3.3265,3.3280,5
2010-08-20,05:15:00,3.3185,3.3185,3.3185,3.3185,1
2010-08-20,06:00:00,3.3235,3.3315,3.3225,3.3270,19
2010-08-20,06:05:00,3.3240,3.3240,3.3130,3.3185,11
2010-08-20,06:15:00,3.3210,3.3210,3.3210,3.3210,1
2010-08-20,06:20:00,3.3220,3.3220,3.3220,3.3220,1
2010-08-20,06:25:00,3.3265,3.3265,3.3245,3.3245,3
2010-08-20,06:35:00,3.3215,3.3215,3.3215,3.3215,1
2010-08-20,06:45:00,3.3260,3.3260,3.3240,3.3240,2
2010-08-20,06:50:00,3.3240,3.3240,3.3220,3.3220,9
2010-08-20,06:55:00,3.3220,3.3220,3.3205,3.3205,7
2010-08-20,07:00:00,3.3210,3.3210,3.3210,3.3210,1
2010-08-20,07:05:00,3.3210,3.3210,3.3200,3.3200,8
2010-08-20,07:10:00,3.3210,3.3210,3.3200,3.3200,2
2010-08-20,07:15:00,3.3210,3.3210,3.3205,3.3205,3
2010-08-20,07:20:00,3.3205,3.3205,3.3205,3.3205,1
2010-08-20,07:25:00,3.3205,3.3205,3.3205,3.3205,1
2010-08-20,07:30:00,3.3210,3.3210,3.3195,3.3195,9
2010-08-20,07:35:00,3.3190,3.3190,3.3190,3.3190,8
2010-08-20,07:50:00,3.3195,3.3195,3.3195,3.3195,1
2010-08-20,08:00:00,3.3195,3.3195,3.3190,3.3190,5
2010-08-20,08:10:00,3.3205,3.3205,3.3205,3.3205,1
2010-08-20,08:20:00,3.3215,3.3225,3.3215,3.3225,7
2010-08-20,08:25:00,3.3220,3.3220,3.3215,3.3215,3
2010-08-20,08:30:00,3.3220,3.3235,3.3220,3.3235,5
2010-08-20,08:35:00,3.3235,3.3235,3.3235,3.3235,6
2010-08-20,08:40:00,3.3240,3.3240,3.3240,3.3240,1
2010-08-20,08:45:00,3.3245,3.3265,3.3245,3.3260,17
2010-08-20,08:50:00,3.3250,3.3260,3.3240,3.3240,10
2010-08-20,08:55:00,3.3225,3.3260,3.3225,3.3260,19
2010-08-20,09:00:00,3.3270,3.3275,3.3215,3.3240,40
2010-08-20,09:05:00,3.3220,3.3220,3.3195,3.3200,39
2010-08-20,09:10:00,3.3215,3.3215,3.3190,3.3195,7
2010-08-20,09:20:00,3.3200,3.3225,3.3200,3.3215,8
2010-08-20,09:25:00,3.3210,3.3240,3.3205,3.3205,29
2010-08-20,09:30:00,3.3185,3.3190,3.3160,3.3190,34
2010-08-20,09:35:00,3.3190,3.3190,3.3180,3.3180,3
2010-08-20,09:40:00,3.3185,3.3200,3.3185,3.3200,3
2010-08-20,09:45:00,3.3180,3.3180,3.3135,3.3140,51
2010-08-20,09:50:00,3.3140,3.3140,3.3130,3.3130,12
2010-08-20,09:55:00,3.3170,3.3170,3.3140,3.3165,18
2010-08-20,10:00:00,3.3160,3.3165,3.3160,3.3165,13
2010-08-20,10:05:00,3.3170,3.3205,3.3170,3.3205,10
2010-08-20,10:10:00,3.3195,3.3210,3.3185,3.3190,17
2010-08-20,10:15:00,3.3205,3.3205,3.3190,3.3200,8
2010-08-20,10:20:00,3.3190,3.3200,3.3175,3.3200,15
2010-08-20,10:25:00,3.3205,3.3205,3.3165,3.3175,9
2010-08-20,10:30:00,3.3160,3.3160,3.3140,3.3140,17
2010-08-20,10:35:00,3.3130,3.3130,3.3085,3.3095,46
2010-08-20,10:40:00,3.3100,3.3115,3.3095,3.3110,20
2010-08-20,10:45:00,3.3105,3.3105,3.3070,3.3075,39
2010-08-20,10:50:00,3.3060,3.3075,3.2970,3.2970,104
2010-08-20,10:55:00,3.2965,3.3015,3.2965,3.3000,57
2010-08-20,11:00:00,3.3010,3.3015,3.2995,3.3005,36
2010-08-20,11:05:00,3.3000,3.3000,3.2955,3.2965,55
2010-08-20,11:10:00,3.2965,3.2970,3.2950,3.2950,31
2010-08-20,11:15:00,3.2950,3.2960,3.2930,3.2955,47
2010-08-20,11:20:00,3.2955,3.3005,3.2950,3.3005,9
2010-08-20,11:25:00,3.2990,3.2990,3.2975,3.2985,8
2010-08-20,11:30:00,3.2965,3.2970,3.2955,3.2955,20
2010-08-20,11:35:00,3.2965,3.2965,3.2955,3.2955,4
2010-08-20,11:40:00,3.2960,3.2960,3.2955,3.2955,7
2010-08-20,11:45:00,3.2955,3.2955,3.2955,3.2955,1
2010-08-20,11:50:00,3.2975,3.2975,3.2965,3.2965,9
2010-08-20,11:55:00,3.2970,3.2980,3.2970,3.2975,7
2010-08-20,12:00:00,3.2975,3.2975,3.2960,3.2960,4
2010-08-20,12:05:00,3.2975,3.2980,3.2975,3.2980,2
2010-08-20,12:10:00,3.2985,3.2985,3.2985,3.2985,2
2010-08-20,12:15:00,3.2985,3.2990,3.2985,3.2990,3
2010-08-20,12:20:00,3.2985,3.2995,3.2985,3.2995,15
2010-08-20,12:25:00,3.2990,3.2990,3.2970,3.2980,12
2010-08-20,12:30:00,3.2980,3.3000,3.2975,3.2975,39
2010-08-20,12:35:00,3.2975,3.2985,3.2955,3.2955,35
2010-08-20,12:40:00,3.2980,3.2995,3.2980,3.2990,24
2010-08-20,12:45:00,3.2985,3.2990,3.2970,3.2970,12
2010-08-20,12:50:00,3.2970,3.2995,3.2965,3.2995,20
2010-08-20,12:55:00,3.2995,3.2995,3.2965,3.2965,16
2010-08-20,13:00:00,3.2970,3.2975,3.2940,3.2965,18
2010-08-20,13:05:00,3.2960,3.2965,3.2955,3.2960,15
2010-08-20,13:10:00,3.2955,3.2980,3.2955,3.2980,26
2010-08-20,13:15:00,3.2980,3.2985,3.2955,3.2980,47
2010-08-20,13:20:00,3.2980,3.3005,3.2980,3.3000,21
2010-08-20,13:25:00,3.3000,3.3000,3.2980,3.2980,23
2010-08-20,13:30:00,3.2980,3.3000,3.2970,3.2995,26
2010-08-20,13:35:00,3.3005,3.3020,3.3000,3.3005,50
2010-08-20,13:40:00,3.3005,3.3005,3.2980,3.2990,29
2010-08-20,13:45:00,3.3000,3.3010,3.2980,3.2985,35
2010-08-20,13:50:00,3.2985,3.2985,3.2935,3.2935,45
2010-08-20,13:55:00,3.2945,3.2945,3.2900,3.2900,85
2010-08-20,14:00:00,3.2900,3.2905,3.2875,3.2895,111
2010-08-20,14:05:00,3.2895,3.2915,3.2870,3.2900,109
2010-08-20,14:10:00,3.2915,3.2940,3.2900,3.2930,53
2010-08-20,14:15:00,3.2925,3.2930,3.2900,3.2920,46
2010-08-20,14:20:00,3.2920,3.2935,3.2885,3.2900,78
2010-08-20,14:25:00,3.2900,3.2900,3.2835,3.2850,87
2010-08-20,14:30:00,3.2850,3.2890,3.2830,3.2890,92
2010-08-20,14:35:00,3.2875,3.2900,3.2865,3.2895,45
2010-08-20,14:40:00,3.2890,3.2900,3.2870,3.2880,24
2010-08-20,14:45:00,3.2870,3.2895,3.2865,3.2865,41
2010-08-20,14:50:00,3.2865,3.2880,3.2855,3.2865,25
2010-08-20,14:55:00,3.2850,3.2860,3.2825,3.2830,54
2010-08-20,15:00:00,3.2850,3.2920,3.2850,3.2920,148
2010-08-20,15:05:00,3.2915,3.2930,3.2900,3.2915,39
2010-08-20,15:10:00,3.2915,3.2920,3.2870,3.2870,114
2010-08-20,15:15:00,3.2875,3.2875,3.2830,3.2835,148
2010-08-20,15:20:00,3.2840,3.2875,3.2840,3.2855,62
2010-08-20,15:25:00,3.2860,3.2865,3.2825,3.2840,112
2010-08-20,15:30:00,3.2820,3.2835,3.2815,3.2825,31
2010-08-20,15:35:00,3.2835,3.2845,3.2830,3.2840,24
2010-08-20,15:40:00,3.2840,3.2850,3.2835,3.2840,24
2010-08-20,15:45:00,3.2845,3.2850,3.2820,3.2830,42
2010-08-20,15:50:00,3.2825,3.2865,3.2810,3.2850,42
2010-08-20,15:55:00,3.2855,3.2870,3.2840,3.2865,60
2010-08-20,16:00:00,3.2875,3.2965,3.2870,3.2950,117
2010-08-20,16:05:00,3.2945,3.2955,3.2895,3.2895,60
2010-08-20,16:10:00,3.2905,3.2910,3.2825,3.2850,89
2010-08-20,16:15:00,3.2855,3.2875,3.2855,3.2870,36
2010-08-20,16:20:00,3.2870,3.2945,3.2865,3.2930,49
2010-08-20,16:25:00,3.2935,3.2955,3.2935,3.2940,14
2010-08-20,16:30:00,3.2950,3.2950,3.2900,3.2920,111
2010-08-20,16:35:00,3.2915,3.2935,3.2850,3.2855,57
2010-08-20,16:40:00,3.2860,3.2885,3.2860,3.2885,55
2010-08-20,16:45:00,3.2885,3.2885,3.2805,3.2805,108
2010-08-20,16:50:00,3.2805,3.2820,3.2725,3.2750,345
2010-08-20,16:55:00,3.2755,3.2790,3.2750,3.2760,82
2010-08-20,17:00:00,3.2770,3.2805,3.2735,3.2795,100
2010-08-20,17:05:00,3.2790,3.2820,3.2740,3.2755,139
2010-08-20,17:10:00,3.2755,3.2800,3.2700,3.2790,234
2010-08-20,17:15:00,3.2770,3.2785,3.2765,3.2770,25
2010-08-20,17:20:00,3.2775,3.2800,3.2765,3.2790,29
2010-08-20,17:25:00,3.2785,3.2810,3.2785,3.2795,40
2010-08-20,17:30:00,3.2785,3.2800,3.2760,3.2795,55
2010-08-20,17:35:00,3.2795,3.2810,3.2770,3.2790,38
2010-08-20,17:40:00,3.2790,3.2790,3.2725,3.2725,88
2010-08-20,17:45:00,3.2725,3.2735,3.2685,3.2700,214
2010-08-20,17:50:00,3.2700,3.2715,3.2655,3.2675,139
2010-08-20,17:55:00,3.2670,3.2740,3.2640,3.2735,204
2010-08-20,18:00:00,3.2725,3.2725,3.2665,3.2700,95
2010-08-20,18:05:00,3.2690,3.2720,3.2680,3.2720,83
2010-08-20,18:10:00,3.2720,3.2720,3.2650,3.2670,143
2010-08-20,18:15:00,3.2695,3.2700,3.2640,3.2660,80
2010-08-20,18:20:00,3.2665,3.2700,3.2605,3.2625,175
2010-08-20,18:25:00,3.2625,3.2645,3.2605,3.2605,92
2010-08-20,18:30:00,3.2620,3.2680,3.2615,3.2665,78
2010-08-20,18:35:00,3.2665,3.2675,3.2625,3.2640,123
2010-08-20,18:40:00,3.2635,3.2635,3.2600,3.2615,95
2010-08-20,18:45:00,3.2620,3.2635,3.2610,3.2620,64
2010-08-20,18:50:00,3.2600,3.2620,3.2580,3.2610,129
2010-08-20,18:55:00,3.2615,3.2615,3.2570,3.2585,86
2010-08-20,19:00:00,3.2570,3.2615,3.2565,3.2610,142
2010-08-20,19:05:00,3.2605,3.2605,3.2550,3.2565,130
2010-08-20,19:10:00,3.2575,3.2620,3.2570,3.2600,151
2010-08-20,19:15:00,3.2605,3.2630,3.2605,3.2620,77
2010-08-20,19:20:00,3.2610,3.2625,3.2590,3.2595,92
2010-08-20,19:25:00,3.2595,3.2625,3.2595,3.2620,35
2010-08-20,19:30:00,3.2620,3.2685,3.2610,3.2665,285
2010-08-20,19:35:00,3.2660,3.2670,3.2610,3.2630,170
2010-08-20,19:40:00,3.2630,3.2645,3.2605,3.2640,93
2010-08-20,19:45:00,3.2640,3.2670,3.2630,3.2655,147
2010-08-20,19:50:00,3.2650,3.2685,3.2650,3.2685,78
2010-08-20,19:55:00,3.2685,3.2700,3.2670,3.2690,91
2010-08-20,20:00:00,3.2685,3.2700,3.2640,3.2645,186
2010-08-20,20:05:00,3.2645,3.2655,3.2620,3.2620,58
2010-08-20,20:10:00,3.2620,3.2655,3.2550,3.2590,568
2010-08-20,20:15:00,3.2590,3.2620,3.2570,3.2605,243
2010-08-20,20:20:00,3.2600,3.2620,3.2590,3.2600,260
2010-08-20,20:25:00,3.2605,3.2620,3.2590,3.2595,187
2010-08-20,20:30:00,3.2590,3.2635,3.2585,3.2600,228
2010-08-20,20:35:00,3.2600,3.2600,3.2560,3.2565,273
2010-08-20,20:40:00,3.2565,3.2570,3.2495,3.2565,487
2010-08-20,20:45:00,3.2570,3.2600,3.2545,3.2580,188
2010-08-20,20:50:00,3.2580,3.2655,3.2580,3.2615,279
2010-08-20,20:55:00,3.2625,3.2705,3.2620,3.2700,303
2010-08-20,21:00:00,3.2695,3.2720,3.2640,3.2670,368
2010-08-20,21:05:00,3.2660,3.2685,3.2655,3.2655,130
2010-08-20,21:10:00,3.2655,3.2695,3.2640,3.2670,185
2010-08-20,21:15:00,3.2670,3.2675,3.2620,3.2640,179
2010-08-20,21:20:00,3.2645,3.2690,3.2625,3.2675,85
2010-08-20,21:25:00,3.2675,3.2800,3.2670,3.2755,428
2010-08-20,21:30:00,3.2745,3.2790,3.2730,3.2770,406
2010-08-20,21:35:00,3.2785,3.2825,3.2760,3.2765,435
2010-08-20,21:40:00,3.2765,3.2775,3.2660,3.2680,378
2010-08-20,21:45:00,3.2675,3.2710,3.2650,3.2685,277
2010-08-20,21:50:00,3.2675,3.2735,3.2640,3.2735,225
2010-08-20,21:55:00,3.2740,3.2780,3.2710,3.2755,211
2010-08-20,22:00:00,3.2750,3.2790,3.2740,3.2790,254
2010-08-20,22:05:00,3.2785,3.2790,3.2725,3.2735,186
2010-08-20,22:10:00,3.2740,3.2745,3.2700,3.2735,123
2010-08-20,22:15:00,3.2735,3.2760,3.2730,3.2755,105
2010-08-20,22:20:00,3.2750,3.2795,3.2750,3.2780,251
2010-08-20,22:25:00,3.2780,3.2810,3.2770,3.2785,305
2010-08-20,22:30:00,3.2785,3.2810,3.2785,3.2800,319
2010-08-20,22:35:00,3.2800,3.2840,3.2790,3.2805,384
2010-08-20,22:40:00,3.2800,3.2830,3.2800,3.2820,129
2010-08-20,22:45:00,3.2820,3.2855,3.2815,3.2840,329
2010-08-20,22:50:00,3.2845,3.2855,3.2815,3.2830,223
2010-08-20,22:55:00,3.2830,3.2890,3.2830,3.2850,352
2010-08-20,23:00:00,3.2850,3.2870,3.2825,3.2825,130
2010-08-20,23:05:00,3.2825,3.2830,3.2755,3.2805,437
2010-08-20,23:10:00,3.2805,3.2805,3.2755,3.2765,101
2010-08-20,23:15:00,3.2760,3.2780,3.2745,3.2780,118
2010-08-20,23:20:00,3.2775,3.2800,3.2735,3.2735,113
2010-08-20,23:25:00,3.2730,3.2750,3.2715,3.2745,160
2010-08-20,23:30:00,3.2745,3.2835,3.2735,3.2820,262
2010-08-20,23:35:00,3.2805,3.2805,3.2745,3.2780,167
2010-08-20,23:40:00,3.2785,3.2815,3.2785,3.2810,92
2010-08-20,23:45:00,3.2810,3.2835,3.2800,3.2820,89
2010-08-20,23:50:00,3.2810,3.2870,3.2805,3.2840,344
2010-08-20,23:55:00,3.2835,3.2850,3.2825,3.2835,157
2010-08-21,00:00:00,3.2835,3.2860,3.2805,3.2830,168
2010-08-21,00:05:00,3.2835,3.2840,3.2800,3.2825,88
2010-08-21,00:10:00,3.2815,3.2820,3.2795,3.2810,22
2010-08-21,00:15:00,3.2795,3.2805,3.2765,3.2790,129
2010-08-21,00:20:00,3.2795,3.2850,3.2795,3.2850,89
2010-08-21,00:25:00,3.2850,3.2870,3.2815,3.2870,85
2010-08-21,00:30:00,3.2860,3.2900,3.2860,3.2875,141
2010-08-21,00:35:00,3.2875,3.2890,3.2865,3.2865,124
2010-08-21,00:40:00,3.2870,3.2880,3.2865,3.2875,84
2010-08-21,00:45:00,3.2875,3.2875,3.2865,3.2870,58
2010-08-21,00:50:00,3.2865,3.2915,3.2865,3.2900,178
2010-08-21,00:55:00,3.2905,3.2930,3.2900,3.2915,323
2010-08-21,01:00:00,3.2915,3.2930,3.2910,3.2925,144
2010-08-21,01:05:00,3.2920,3.2935,3.2915,3.2935,89
2010-08-21,01:10:00,3.2935,3.2960,3.2935,3.2950,119
2010-08-21,01:15:00,3.2955,3.2955,3.2910,3.2930,36
2010-08-21,01:20:00,3.2925,3.2930,3.2920,3.2930,23
2010-08-21,01:25:00,3.2930,3.2935,3.2920,3.2925,46
2010-08-21,01:30:00,3.2925,3.2925,3.2915,3.2920,40
2010-08-21,01:35:00,3.2920,3.2920,3.2890,3.2890,165
2010-08-21,01:40:00,3.2885,3.2910,3.2885,3.2905,26
2010-08-21,01:45:00,3.2905,3.2910,3.2895,3.2895,54
2010-08-21,01:50:00,3.2900,3.2905,3.2895,3.2900,50
2010-08-21,01:55:00,3.2900,3.2905,3.2890,3.2895,72
2010-08-21,02:00:00,3.2890,3.2890,3.2865,3.2875,17
2010-08-21,02:05:00,3.2860,3.2870,3.2850,3.2860,12
2010-08-21,02:10:00,3.2870,3.2870,3.2870,3.2870,2
2010-08-21,02:15:00,3.2900,3.2900,3.2895,3.2900,4
2010-08-21,02:20:00,3.2895,3.2900,3.2890,3.2890,6
2010-08-21,02:25:00,3.2880,3.2900,3.2880,3.2895,15
2010-08-21,02:30:00,3.2895,3.2900,3.2880,3.2880,19
2010-08-21,02:35:00,3.2890,3.2900,3.2890,3.2900,5
2010-08-21,02:40:00,3.2900,3.2900,3.2895,3.2900,10
2010-08-21,02:45:00,3.2890,3.2900,3.2890,3.2900,19
2010-08-21,02:50:00,3.2895,3.2930,3.2890,3.2920,80
2010-08-21,02:55:00,3.2920,3.2920,3.2895,3.2895,21
2010-08-21,03:00:00,3.2915,3.2915,3.2895,3.2900,13
2010-08-21,03:05:00,3.2900,3.2900,3.2895,3.2900,9
2010-08-21,03:10:00,3.2900,3.2915,3.2900,3.2915,6
2010-08-21,03:20:00,3.2900,3.2900,3.2890,3.2890,7
2010-08-21,03:25:00,3.2910,3.2910,3.2910,3.2910,1
2010-08-21,03:30:00,3.2910,3.2920,3.2910,3.2910,17
2010-08-21,03:35:00,3.2910,3.2910,3.2900,3.2900,21
2010-08-21,03:40:00,3.2900,3.2930,3.2900,3.2930,30
2010-08-21,03:45:00,3.2930,3.2930,3.2895,3.2895,21
2010-08-21,03:50:00,3.2900,3.2910,3.2895,3.2895,26
2010-08-21,03:55:00,3.2895,3.2905,3.2890,3.2905,12
2010-08-21,04:00:00,3.2910,3.2915,3.2900,3.2900,10
2010-08-21,04:05:00,3.2890,3.2915,3.2890,3.2915,9
2010-08-21,04:10:00,3.2920,3.2920,3.2920,3.2920,2
2010-08-21,04:15:00,3.2925,3.2960,3.2925,3.2960,67
2010-08-21,04:20:00,3.2960,3.2960,3.2960,3.2960,11
2010-08-21,04:25:00,3.2955,3.2960,3.2955,3.2955,12
2010-08-21,04:30:00,3.2955,3.2955,3.2945,3.2945,3
2010-08-21,04:35:00,3.2955,3.2960,3.2955,3.2955,9
2010-08-21,04:40:00,3.2910,3.2910,3.2910,3.2910,1
2010-08-21,04:50:00,3.2955,3.2955,3.2940,3.2940,3
2010-08-21,04:55:00,3.2945,3.2945,3.2945,3.2945,4
2010-08-21,05:00:00,3.2945,3.2945,3.2945,3.2945,1
2010-08-21,05:05:00,3.2940,3.2940,3.2940,3.2940,1
2010-08-21,05:15:00,3.2910,3.2910,3.2910,3.2910,1
2010-08-23,06:00:00,3.2960,3.3025,3.2955,3.2960,29
2010-08-23,06:05:00,3.2965,3.2965,3.2950,3.2950,4
2010-08-23,06:10:00,3.2990,3.3035,3.2985,3.3035,14
2010-08-23,06:15:00,3.3035,3.3095,3.2975,3.3080,19
2010-08-23,06:20:00,3.3070,3.3130,3.3065,3.3080,15
2010-08-23,06:25:00,3.3090,3.3090,3.3050,3.3050,9
2010-08-23,06:30:00,3.3050,3.3050,3.3050,3.3050,2
2010-08-23,06:35:00,3.3055,3.3055,3.3055,3.3055,1
2010-08-23,06:40:00,3.3055,3.3055,3.3055,3.3055,1
2010-08-23,06:50:00,3.3055,3.3055,3.3055,3.3055,1
2010-08-23,07:00:00,3.3055,3.3055,3.3050,3.3050,10
2010-08-23,07:05:00,3.3050,3.3050,3.3020,3.3020,4
2010-08-23,07:10:00,3.3045,3.3060,3.3045,3.3060,9
2010-08-23,07:15:00,3.3060,3.3075,3.3060,3.3075,4
2010-08-23,07:20:00,3.3060,3.3060,3.3060,3.3060,1
2010-08-23,07:25:00,3.3060,3.3060,3.3060,3.3060,7
2010-08-23,07:30:00,3.3080,3.3100,3.3080,3.3100,4
2010-08-23,07:35:00,3.3090,3.3100,3.3090,3.3100,6
2010-08-23,07:40:00,3.3090,3.3110,3.3090,3.3090,12
2010-08-23,07:45:00,3.3085,3.3100,3.3065,3.3075,14
2010-08-23,07:50:00,3.3085,3.3085,3.3085,3.3085,1
2010-08-23,07:55:00,3.3075,3.3075,3.3075,3.3075,2
2010-08-23,08:00:00,3.3065,3.3065,3.2950,3.3000,36
2010-08-23,08:05:00,3.2995,3.3000,3.2975,3.2980,10
2010-08-23,08:15:00,3.2975,3.2995,3.2975,3.2980,4
2010-08-23,08:20:00,3.2990,3.2990,3.2965,3.2965,3
2010-08-23,08:25:00,3.2950,3.2975,3.2940,3.2945,8
2010-08-23,08:30:00,3.2975,3.2975,3.2910,3.2915,26
2010-08-23,08:35:00,3.2925,3.2960,3.2925,3.2960,4
2010-08-23,08:40:00,3.2940,3.2940,3.2910,3.2930,17
2010-08-23,08:45:00,3.2915,3.2915,3.2915,3.2915,1
2010-08-23,08:50:00,3.2930,3.2930,3.2915,3.2930,5
2010-08-23,08:55:00,3.2935,3.2960,3.2925,3.2930,8
2010-08-23,09:00:00,3.2925,3.2935,3.2875,3.2875,16
2010-08-23,09:05:00,3.2915,3.2925,3.2915,3.2915,23
2010-08-23,09:10:00,3.2900,3.2900,3.2795,3.2840,77
2010-08-23,09:15:00,3.2855,3.2855,3.2810,3.2810,33
2010-08-23,09:20:00,3.2845,3.2875,3.2845,3.2875,4
2010-08-23,09:25:00,3.2860,3.2880,3.2840,3.2840,10
2010-08-23,09:30:00,3.2830,3.2860,3.2830,3.2860,7
2010-08-23,09:35:00,3.2850,3.2890,3.2850,3.2890,29
2010-08-23,09:40:00,3.2870,3.2880,3.2845,3.2845,15
2010-08-23,09:45:00,3.2850,3.2880,3.2850,3.2860,4
2010-08-23,09:50:00,3.2875,3.2875,3.2850,3.2850,5
2010-08-23,09:55:00,3.2870,3.2880,3.2870,3.2870,10
2010-08-23,10:00:00,3.2885,3.2910,3.2875,3.2910,27
2010-08-23,10:05:00,3.2900,3.2910,3.2890,3.2910,37
2010-08-23,10:10:00,3.2890,3.2920,3.2890,3.2915,44
2010-08-23,10:15:00,3.2920,3.2920,3.2920,3.2920,2
2010-08-23,10:20:00,3.2895,3.2920,3.2895,3.2920,4
2010-08-23,10:25:00,3.2920,3.2920,3.2900,3.2900,16
2010-08-23,10:30:00,3.2900,3.2900,3.2865,3.2865,5
2010-08-23,10:35:00,3.2865,3.2890,3.2855,3.2860,17
2010-08-23,10:40:00,3.2855,3.2890,3.2855,3.2890,21
2010-08-23,10:45:00,3.2885,3.2885,3.2880,3.2880,2
2010-08-23,10:50:00,3.2855,3.2865,3.2855,3.2865,4
2010-08-23,11:00:00,3.2875,3.2875,3.2865,3.2865,3
2010-08-23,11:05:00,3.2860,3.2905,3.2855,3.2905,41
2010-08-23,11:10:00,3.2925,3.2925,3.2900,3.2900,4
2010-08-23,11:15:00,3.2925,3.2925,3.2925,3.2925,1
2010-08-23,11:25:00,3.2900,3.2900,3.2900,3.2900,7
2010-08-23,11:30:00,3.2910,3.2920,3.2910,3.2920,4
2010-08-23,11:40:00,3.2920,3.2920,3.2920,3.2920,2
2010-08-23,11:50:00,3.2930,3.2930,3.2930,3.2930,3
2010-08-23,11:55:00,3.2945,3.2945,3.2905,3.2905,4
2010-08-23,12:00:00,3.2930,3.2970,3.2905,3.2920,26
2010-08-23,12:05:00,3.2905,3.2905,3.2905,3.2905,4
2010-08-23,12:10:00,3.2910,3.2920,3.2910,3.2920,3
2010-08-23,12:15:00,3.2925,3.2925,3.2925,3.2925,1
2010-08-23,12:25:00,3.2920,3.2930,3.2920,3.2930,3
2010-08-23,12:30:00,3.2935,3.2945,3.2930,3.2935,26
2010-08-23,12:35:00,3.2930,3.2945,3.2925,3.2940,13
2010-08-23,12:40:00,3.2955,3.2970,3.2950,3.2950,20
2010-08-23,12:45:00,3.2950,3.2960,3.2945,3.2955,16
2010-08-23,12:50:00,3.2955,3.2960,3.2955,3.2960,24
2010-08-23,12:55:00,3.2955,3.2960,3.2950,3.2950,19
2010-08-23,13:00:00,3.2940,3.2945,3.2930,3.2945,12
2010-08-23,13:05:00,3.2945,3.2945,3.2920,3.2920,11
2010-08-23,13:10:00,3.2925,3.2925,3.2920,3.2920,2
2010-08-23,13:15:00,3.2910,3.2935,3.2910,3.2935,15
2010-08-23,13:20:00,3.2935,3.2935,3.2935,3.2935,8
2010-08-23,13:25:00,3.2935,3.2935,3.2925,3.2930,4
2010-08-23,13:30:00,3.2915,3.2915,3.2890,3.2890,51
2010-08-23,13:35:00,3.2890,3.2895,3.2865,3.2875,35
2010-08-23,13:40:00,3.2875,3.2885,3.2875,3.2885,30
2010-08-23,13:45:00,3.2910,3.2915,3.2910,3.2910,6
2010-08-23,13:50:00,3.2905,3.2905,3.2895,3.2900,19
2010-08-23,13:55:00,3.2900,3.2940,3.2900,3.2925,37
2010-08-23,14:00:00,3.2935,3.2935,3.2920,3.2925,9
2010-08-23,14:05:00,3.2925,3.2950,3.2920,3.2930,51
2010-08-23,14:10:00,3.2930,3.2960,3.2930,3.2945,27
2010-08-23,14:15:00,3.2960,3.2970,3.2955,3.2955,19
2010-08-23,14:20:00,3.2960,3.2965,3.2915,3.2915,30
2010-08-23,14:25:00,3.2915,3.2935,3.2900,3.2935,41
2010-08-23,14:30:00,3.2930,3.2930,3.2920,3.2920,3
2010-08-23,14:35:00,3.2925,3.2925,3.2880,3.2880,47
2010-08-23,14:40:00,3.2885,3.2925,3.2880,3.2915,28
2010-08-23,14:45:00,3.2910,3.2930,3.2910,3.2925,17
2010-08-23,14:50:00,3.2910,3.2915,3.2895,3.2900,43
2010-08-23,14:55:00,3.2905,3.2915,3.2895,3.2895,23
2010-08-23,15:00:00,3.2900,3.2905,3.2885,3.2890,25
2010-08-23,15:05:00,3.2885,3.2915,3.2870,3.2915,62
2010-08-23,15:10:00,3.2915,3.2940,3.2905,3.2905,56
2010-08-23,15:15:00,3.2905,3.2905,3.2820,3.2820,80
2010-08-23,15:20:00,3.2820,3.2835,3.2790,3.2810,82
2010-08-23,15:25:00,3.2810,3.2820,3.2775,3.2795,123
2010-08-23,15:30:00,3.2780,3.2815,3.2765,3.2810,105
2010-08-23,15:35:00,3.2825,3.2825,3.2785,3.2795,50
2010-08-23,15:40:00,3.2785,3.2785,3.2750,3.2760,83
2010-08-23,15:45:00,3.2765,3.2815,3.2760,3.2810,90
2010-08-23,15:50:00,3.2810,3.2850,3.2810,3.2850,55
2010-08-23,15:55:00,3.2850,3.2855,3.2815,3.2815,28
2010-08-23,16:00:00,3.2835,3.2845,3.2765,3.2765,51
2010-08-23,16:05:00,3.2760,3.2830,3.2750,3.2830,59
2010-08-23,16:10:00,3.2835,3.2835,3.2815,3.2825,28
2010-08-23,16:15:00,3.2825,3.2855,3.2810,3.2840,77
2010-08-23,16:20:00,3.2850,3.2860,3.2840,3.2860,46
2010-08-23,16:25:00,3.2860,3.2910,3.2860,3.2875,35
2010-08-23,16:30:00,3.2880,3.2920,3.2880,3.2900,54
2010-08-23,16:35:00,3.2890,3.2915,3.2890,3.2905,26
2010-08-23,16:40:00,3.2890,3.2905,3.2885,3.2895,32
2010-08-23,16:45:00,3.2890,3.2925,3.2890,3.2910,54
2010-08-23,16:50:00,3.2920,3.2950,3.2910,3.2945,47
2010-08-23,16:55:00,3.2950,3.2955,3.2925,3.2925,43
2010-08-23,17:00:00,3.2925,3.2925,3.2910,3.2910,18
2010-08-23,17:05:00,3.2910,3.2930,3.2900,3.2905,44
2010-08-23,17:10:00,3.2905,3.2905,3.2865,3.2885,33
2010-08-23,17:15:00,3.2875,3.2875,3.2865,3.2865,14
2010-08-23,17:20:00,3.2865,3.2865,3.2855,3.2860,22
2010-08-23,17:25:00,3.2855,3.2895,3.2855,3.2890,25
2010-08-23,17:30:00,3.2890,3.2890,3.2875,3.2875,13
2010-08-23,17:35:00,3.2875,3.2895,3.2860,3.2865,70
2010-08-23,17:40:00,3.2850,3.2855,3.2825,3.2855,28
2010-08-23,17:45:00,3.2840,3.2840,3.2825,3.2825,9
2010-08-23,17:50:00,3.2830,3.2880,3.2830,3.2875,61
2010-08-23,17:55:00,3.2875,3.2885,3.2850,3.2865,26
2010-08-23,18:00:00,3.2880,3.2885,3.2865,3.2885,14
2010-08-23,18:05:00,3.2890,3.2890,3.2880,3.2880,5
2010-08-23,18:10:00,3.2860,3.2860,3.2860,3.2860,4
2010-08-23,18:15:00,3.2870,3.2880,3.2860,3.2865,16
2010-08-23,18:20:00,3.2865,3.2870,3.2865,3.2870,18
2010-08-23,18:25:00,3.2875,3.2900,3.2875,3.2895,25
2010-08-23,18:30:00,3.2895,3.2895,3.2845,3.2845,51
2010-08-23,18:35:00,3.2840,3.2855,3.2835,3.2845,48
2010-08-23,18:40:00,3.2845,3.2865,3.2845,3.2865,27
2010-08-23,18:45:00,3.2865,3.2865,3.2855,3.2855,12
2010-08-23,18:50:00,3.2860,3.2895,3.2850,3.2885,35
2010-08-23,18:55:00,3.2875,3.2875,3.2850,3.2855,7
2010-08-23,19:00:00,3.2845,3.2855,3.2825,3.2835,40
2010-08-23,19:05:00,3.2835,3.2840,3.2750,3.2765,124
2010-08-23,19:10:00,3.2760,3.2800,3.2755,3.2790,37
2010-08-23,19:15:00,3.2795,3.2795,3.2780,3.2780,6
2010-08-23,19:20:00,3.2775,3.2785,3.2760,3.2785,59
2010-08-23,19:25:00,3.2785,3.2785,3.2765,3.2775,35
2010-08-23,19:30:00,3.2780,3.2810,3.2770,3.2805,45
2010-08-23,19:35:00,3.2810,3.2840,3.2810,3.2840,34
2010-08-23,19:40:00,3.2830,3.2845,3.2825,3.2840,32
2010-08-23,19:45:00,3.2835,3.2845,3.2815,3.2820,16
2010-08-23,19:50:00,3.2825,3.2880,3.2825,3.2870,76
2010-08-23,19:55:00,3.2880,3.2940,3.2865,3.2930,126
2010-08-23,20:00:00,3.2940,3.2945,3.2890,3.2905,97
2010-08-23,20:05:00,3.2905,3.2920,3.2905,3.2910,28
2010-08-23,20:10:00,3.2900,3.3010,3.2900,3.2960,408
2010-08-23,20:15:00,3.2955,3.2955,3.2880,3.2915,336
2010-08-23,20:20:00,3.2915,3.2935,3.2910,3.2935,70
2010-08-23,20:25:00,3.2925,3.2945,3.2910,3.2915,54
2010-08-23,20:30:00,3.2920,3.2930,3.2890,3.2920,74
2010-08-23,20:35:00,3.2910,3.2910,3.2845,3.2870,111
2010-08-23,20:40:00,3.2870,3.2930,3.2870,3.2915,100
2010-08-23,20:45:00,3.2910,3.2925,3.2890,3.2900,68
2010-08-23,20:50:00,3.2895,3.2895,3.2850,3.2865,89
2010-08-23,20:55:00,3.2855,3.2865,3.2850,3.2865,20
2010-08-23,21:00:00,3.2870,3.2880,3.2800,3.2830,265
2010-08-23,21:05:00,3.2830,3.2840,3.2775,3.2780,171
2010-08-23,21:10:00,3.2780,3.2840,3.2765,3.2830,162
2010-08-23,21:15:00,3.2825,3.2845,3.2810,3.2810,129
2010-08-23,21:20:00,3.2820,3.2830,3.2785,3.2785,73
2010-08-23,21:25:00,3.2795,3.2800,3.2765,3.2785,84
2010-08-23,21:30:00,3.2775,3.2780,3.2710,3.2755,355
2010-08-23,21:35:00,3.2755,3.2905,3.2755,3.2900,392
2010-08-23,21:40:00,3.2905,3.2950,3.2885,3.2925,323
2010-08-23,21:45:00,3.2925,3.2980,3.2925,3.2965,249
2010-08-23,21:50:00,3.2970,3.3035,3.2960,3.2985,492
2010-08-23,21:55:00,3.2990,3.3015,3.2975,3.2980,148
2010-08-23,22:00:00,3.2980,3.2990,3.2935,3.2980,243
2010-08-23,22:05:00,3.2980,3.2995,3.2945,3.2965,83
2010-08-23,22:10:00,3.2960,3.2960,3.2915,3.2930,178
2010-08-23,22:15:00,3.2915,3.2960,3.2890,3.2955,238
2010-08-23,22:20:00,3.2945,3.2950,3.2885,3.2945,351
2010-08-23,22:25:00,3.2945,3.2960,3.2915,3.2950,200
2010-08-23,22:30:00,3.2940,3.3005,3.2935,3.3005,148
2010-08-23,22:35:00,3.3010,3.3010,3.2960,3.2970,193
2010-08-23,22:40:00,3.2970,3.2980,3.2885,3.2890,130
2010-08-23,22:45:00,3.2895,3.2925,3.2850,3.2865,242
2010-08-23,22:50:00,3.2855,3.2885,3.2795,3.2805,354
2010-08-23,22:55:00,3.2805,3.2845,3.2805,3.2815,140
2010-08-23,23:00:00,3.2815,3.2825,3.2760,3.2770,242
2010-08-23,23:05:00,3.2780,3.2815,3.2740,3.2805,206
2010-08-23,23:10:00,3.2795,3.2860,3.2795,3.2860,91
2010-08-23,23:15:00,3.2855,3.2860,3.2815,3.2840,120
2010-08-23,23:20:00,3.2840,3.2845,3.2790,3.2810,212
2010-08-23,23:25:00,3.2805,3.2825,3.2790,3.2800,123
2010-08-23,23:30:00,3.2800,3.2840,3.2800,3.2830,46
2010-08-23,23:35:00,3.2840,3.2875,3.2830,3.2850,106
2010-08-23,23:40:00,3.2855,3.2890,3.2850,3.2885,99
2010-08-23,23:45:00,3.2880,3.2900,3.2875,3.2875,62
2010-08-23,23:50:00,3.2870,3.2885,3.2835,3.2845,64
2010-08-23,23:55:00,3.2830,3.2845,3.2805,3.2815,120
2010-08-24,00:00:00,3.2820,3.2850,3.2805,3.2845,79
2010-08-24,00:05:00,3.2845,3.2860,3.2830,3.2860,67
2010-08-24,00:10:00,3.2855,3.2880,3.2850,3.2880,60
2010-08-24,00:15:00,3.2880,3.2885,3.2865,3.2870,92
2010-08-24,00:20:00,3.2860,3.2870,3.2850,3.2855,37
2010-08-24,00:25:00,3.2850,3.2855,3.2840,3.2850,43
2010-08-24,00:30:00,3.2850,3.2870,3.2845,3.2845,63
2010-08-24,00:35:00,3.2850,3.2850,3.2835,3.2840,40
2010-08-24,00:40:00,3.2835,3.2845,3.2825,3.2845,46
2010-08-24,00:45:00,3.2840,3.2860,3.2830,3.2860,36
2010-08-24,00:50:00,3.2860,3.2900,3.2860,3.2895,144
2010-08-24,00:55:00,3.2895,3.2930,3.2880,3.2930,286
2010-08-24,01:00:00,3.2920,3.2925,3.2875,3.2880,122
2010-08-24,01:05:00,3.2875,3.2875,3.2860,3.2860,24
2010-08-24,01:10:00,3.2865,3.2900,3.2865,3.2890,94
2010-08-24,01:15:00,3.2885,3.2910,3.2885,3.2910,21
2010-08-24,01:20:00,3.2910,3.2930,3.2910,3.2925,55
2010-08-24,01:25:00,3.2920,3.2925,3.2915,3.2925,36
2010-08-24,01:30:00,3.2925,3.2945,3.2925,3.2930,26
2010-08-24,01:35:00,3.2935,3.2935,3.2915,3.2920,34
2010-08-24,01:40:00,3.2915,3.2920,3.2900,3.2905,37
2010-08-24,01:45:00,3.2905,3.2920,3.2900,3.2920,47
2010-08-24,01:50:00,3.2915,3.2935,3.2915,3.2915,29
2010-08-24,01:55:00,3.2915,3.2925,3.2915,3.2925,45
2010-08-24,02:00:00,3.2920,3.2920,3.2895,3.2895,14
2010-08-24,02:05:00,3.2910,3.2935,3.2910,3.2935,22
2010-08-24,02:10:00,3.2930,3.2940,3.2920,3.2935,15
2010-08-24,02:15:00,3.2935,3.2945,3.2915,3.2920,30
2010-08-24,02:20:00,3.2940,3.2960,3.2940,3.2955,57
2010-08-24,02:25:00,3.2945,3.2945,3.2925,3.2925,7
2010-08-24,02:30:00,3.2920,3.2940,3.2920,3.2940,7
2010-08-24,02:35:00,3.2950,3.2950,3.2940,3.2940,10
2010-08-24,02:40:00,3.2930,3.2930,3.2930,3.2930,2
2010-08-24,02:45:00,3.2930,3.2930,3.2930,3.2930,1
2010-08-24,02:50:00,3.2935,3.2935,3.2925,3.2925,4
2010-08-24,02:55:00,3.2920,3.2920,3.2910,3.2910,4
2010-08-24,03:00:00,3.2925,3.2925,3.2905,3.2910,10
2010-08-24,03:05:00,3.2910,3.2910,3.2890,3.2890,12
2010-08-24,03:10:00,3.2900,3.2915,3.2900,3.2915,3
2010-08-24,03:15:00,3.2915,3.2930,3.2915,3.2930,10
2010-08-24,03:20:00,3.2905,3.2905,3.2905,3.2905,1
2010-08-24,03:25:00,3.2925,3.2925,3.2910,3.2910,4
2010-08-24,03:30:00,3.2915,3.2930,3.2915,3.2930,13
2010-08-24,03:35:00,3.2920,3.2925,3.2870,3.2880,41
2010-08-24,03:40:00,3.2895,3.2910,3.2895,3.2900,18
2010-08-24,03:45:00,3.2895,3.2895,3.2875,3.2890,20
2010-08-24,03:50:00,3.2900,3.2905,3.2885,3.2885,13
2010-08-24,03:55:00,3.2885,3.2895,3.2855,3.2865,25
2010-08-24,04:00:00,3.2855,3.2855,3.2850,3.2850,20
2010-08-24,04:05:00,3.2855,3.2860,3.2840,3.2840,30
2010-08-24,04:10:00,3.2840,3.2850,3.2820,3.2820,12
2010-08-24,04:15:00,3.2825,3.2840,3.2825,3.2840,6
2010-08-24,04:25:00,3.2835,3.2835,3.2825,3.2825,2
2010-08-24,04:30:00,3.2830,3.2830,3.2830,3.2830,1
2010-08-24,04:35:00,3.2830,3.2915,3.2820,3.2915,4
2010-08-24,04:40:00,3.2820,3.2825,3.2820,3.2825,5
2010-08-24,04:45:00,3.2825,3.2830,3.2825,3.2830,6
2010-08-24,04:55:00,3.2820,3.2820,3.2820,3.2820,2
2010-08-24,05:00:00,3.2825,3.2835,3.2825,3.2835,5
2010-08-24,05:05:00,3.2835,3.2835,3.2830,3.2830,2
2010-08-24,05:10:00,3.2840,3.2850,3.2840,3.2850,8
2010-08-24,05:15:00,3.2915,3.2915,3.2915,3.2915,1
2010-08-24,06:00:00,3.2845,3.2850,3.2810,3.2850,12
2010-08-24,06:05:00,3.2850,3.2850,3.2830,3.2830,2
2010-08-24,06:10:00,3.2825,3.2825,3.2825,3.2825,1
2010-08-24,06:15:00,3.2810,3.2810,3.2805,3.2805,2
2010-08-24,06:20:00,3.2805,3.2805,3.2800,3.2800,2
2010-08-24,06:30:00,3.2800,3.2800,3.2780,3.2800,20
2010-08-24,06:50:00,3.2800,3.2800,3.2775,3.2775,8
2010-08-24,07:00:00,3.2780,3.2780,3.2780,3.2780,2
2010-08-24,07:05:00,3.2770,3.2770,3.2760,3.2760,7
2010-08-24,07:10:00,3.2760,3.2760,3.2760,3.2760,4
2010-08-24,07:15:00,3.2760,3.2760,3.2710,3.2710,18
2010-08-24,07:20:00,3.2730,3.2740,3.2715,3.2740,6
2010-08-24,07:25:00,3.2715,3.2720,3.2715,3.2720,13
2010-08-24,07:35:00,3.2735,3.2735,3.2680,3.2680,20
2010-08-24,07:40:00,3.2660,3.2675,3.2625,3.2635,37
2010-08-24,07:45:00,3.2625,3.2640,3.2610,3.2615,36
2010-08-24,07:50:00,3.2620,3.2620,3.2590,3.2595,84
2010-08-24,07:55:00,3.2585,3.2620,3.2585,3.2620,11
2010-08-24,08:00:00,3.2625,3.2655,3.2610,3.2645,34
2010-08-24,08:05:00,3.2660,3.2665,3.2640,3.2665,28
2010-08-24,08:10:00,3.2665,3.2680,3.2660,3.2660,15
2010-08-24,08:15:00,3.2670,3.2670,3.2645,3.2660,68
2010-08-24,08:20:00,3.2665,3.2680,3.2665,3.2680,7
2010-08-24,08:25:00,3.2675,3.2700,3.2665,3.2700,13
2010-08-24,08:30:00,3.2700,3.2705,3.2695,3.2700,11
2010-08-24,08:35:00,3.2695,3.2715,3.2695,3.2715,13
2010-08-24,08:40:00,3.2720,3.2730,3.2710,3.2730,29
2010-08-24,08:45:00,3.2725,3.2725,3.2725,3.2725,3
2010-08-24,08:50:00,3.2730,3.2745,3.2715,3.2745,70
2010-08-24,08:55:00,3.2745,3.2750,3.2725,3.2750,6
2010-08-24,09:00:00,3.2725,3.2750,3.2680,3.2685,82
2010-08-24,09:05:00,3.2700,3.2700,3.2670,3.2695,47
2010-08-24,09:10:00,3.2700,3.2725,3.2690,3.2725,32
2010-08-24,09:15:00,3.2735,3.2750,3.2735,3.2750,5
2010-08-24,09:20:00,3.2710,3.2710,3.2705,3.2705,4
2010-08-24,09:25:00,3.2725,3.2725,3.2690,3.2690,4
2010-08-24,09:30:00,3.2680,3.2695,3.2675,3.2695,5
2010-08-24,09:35:00,3.2700,3.2720,3.2690,3.2690,7
2010-08-24,09:40:00,3.2680,3.2685,3.2670,3.2670,42
2010-08-24,09:45:00,3.2675,3.2690,3.2670,3.2690,38
2010-08-24,09:50:00,3.2670,3.2715,3.2670,3.2705,14
2010-08-24,09:55:00,3.2690,3.2735,3.2690,3.2725,8
2010-08-24,10:00:00,3.2720,3.2720,3.2720,3.2720,11
2010-08-24,10:05:00,3.2715,3.2720,3.2695,3.2715,42
2010-08-24,10:10:00,3.2705,3.2720,3.2695,3.2720,12
2010-08-24,10:15:00,3.2720,3.2755,3.2720,3.2755,15
2010-08-24,10:20:00,3.2750,3.2750,3.2750,3.2750,6
2010-08-24,10:25:00,3.2750,3.2750,3.2750,3.2750,2
2010-08-24,10:30:00,3.2735,3.2735,3.2730,3.2730,5
2010-08-24,10:35:00,3.2725,3.2745,3.2715,3.2725,17
2010-08-24,10:40:00,3.2725,3.2790,3.2725,3.2790,19
2010-08-24,10:45:00,3.2775,3.2785,3.2770,3.2770,5
2010-08-24,10:50:00,3.2765,3.2815,3.2765,3.2815,15
2010-08-24,10:55:00,3.2805,3.2825,3.2805,3.2825,19
2010-08-24,11:00:00,3.2820,3.2855,3.2820,3.2855,86
2010-08-24,11:05:00,3.2855,3.2895,3.2855,3.2875,82
2010-08-24,11:10:00,3.2850,3.2850,3.2845,3.2850,10
2010-08-24,11:15:00,3.2860,3.2870,3.2860,3.2870,4
2010-08-24,11:20:00,3.2875,3.2895,3.2875,3.2895,13
2010-08-24,11:25:00,3.2885,3.2895,3.2870,3.2885,31
2010-08-24,11:30:00,3.2885,3.2885,3.2885,3.2885,2
2010-08-24,11:35:00,3.2885,3.2885,3.2880,3.2880,4
2010-08-24,11:40:00,3.2885,3.2905,3.2885,3.2890,17
2010-08-24,11:45:00,3.2890,3.2895,3.2890,3.2895,5
2010-08-24,11:50:00,3.2895,3.2915,3.2895,3.2900,25
2010-08-24,11:55:00,3.2900,3.2900,3.2900,3.2900,2
2010-08-24,12:00:00,3.2905,3.2905,3.2895,3.2900,18
2010-08-24,12:05:00,3.2895,3.2895,3.2875,3.2875,12
2010-08-24,12:10:00,3.2875,3.2885,3.2870,3.2870,16
2010-08-24,12:15:00,3.2870,3.2870,3.2860,3.2860,8
2010-08-24,12:20:00,3.2860,3.2860,3.2860,3.2860,1
2010-08-24,12:25:00,3.2860,3.2870,3.2860,3.2870,4
2010-08-24,12:30:00,3.2865,3.2865,3.2850,3.2860,37
2010-08-24,12:35:00,3.2865,3.2880,3.2850,3.2850,17
2010-08-24,12:40:00,3.2850,3.2855,3.2850,3.2850,21
2010-08-24,12:45:00,3.2850,3.2850,3.2845,3.2845,22
2010-08-24,12:50:00,3.2845,3.2845,3.2830,3.2835,12
2010-08-24,12:55:00,3.2835,3.2835,3.2820,3.2835,32
2010-08-24,13:00:00,3.2840,3.2850,3.2840,3.2840,11
2010-08-24,13:05:00,3.2840,3.2855,3.2840,3.2850,6
2010-08-24,13:10:00,3.2850,3.2850,3.2840,3.2845,11
2010-08-24,13:15:00,3.2850,3.2870,3.2850,3.2870,10
2010-08-24,13:20:00,3.2875,3.2895,3.2865,3.2870,47
2010-08-24,13:25:00,3.2870,3.2870,3.2855,3.2855,5
2010-08-24,13:30:00,3.2855,3.2860,3.2820,3.2835,71
2010-08-24,13:35:00,3.2830,3.2845,3.2830,3.2845,11
2010-08-24,13:40:00,3.2845,3.2870,3.2845,3.2865,20
2010-08-24,13:45:00,3.2860,3.2875,3.2860,3.2860,8
2010-08-24,13:50:00,3.2855,3.2855,3.2855,3.2855,4
2010-08-24,13:55:00,3.2865,3.2875,3.2855,3.2865,14
2010-08-24,14:00:00,3.2855,3.2860,3.2835,3.2855,17
2010-08-24,14:05:00,3.2840,3.2855,3.2830,3.2830,38
2010-08-24,14:10:00,3.2835,3.2835,3.2825,3.2830,44
2010-08-24,14:15:00,3.2825,3.2840,3.2805,3.2805,47
2010-08-24,14:20:00,3.2800,3.2815,3.2745,3.2760,74
2010-08-24,14:25:00,3.2760,3.2765,3.2725,3.2745,45
2010-08-24,14:30:00,3.2740,3.2740,3.2690,3.2700,76
2010-08-24,14:35:00,3.2700,3.2705,3.2670,3.2685,61
2010-08-24,14:40:00,3.2680,3.2690,3.2640,3.2645,74
2010-08-24,14:45:00,3.2635,3.2670,3.2620,3.2670,77
2010-08-24,14:50:00,3.2675,3.2675,3.2645,3.2650,32
2010-08-24,14:55:00,3.2655,3.2675,3.2655,3.2655,38
2010-08-24,15:00:00,3.2655,3.2655,3.2625,3.2645,55
2010-08-24,15:05:00,3.2655,3.2700,3.2655,3.2680,57
2010-08-24,15:10:00,3.2690,3.2705,3.2690,3.2700,52
2010-08-24,15:15:00,3.2690,3.2695,3.2625,3.2625,38
2010-08-24,15:20:00,3.2625,3.2680,3.2590,3.2665,178
2010-08-24,15:25:00,3.2665,3.2665,3.2600,3.2605,45
2010-08-24,15:30:00,3.2595,3.2605,3.2570,3.2575,125
2010-08-24,15:35:00,3.2580,3.2600,3.2555,3.2590,147
2010-08-24,15:40:00,3.2585,3.2620,3.2575,3.2585,72
2010-08-24,15:45:00,3.2585,3.2635,3.2585,3.2625,66
2010-08-24,15:50:00,3.2635,3.2640,3.2605,3.2610,8
2010-08-24,15:55:00,3.2610,3.2620,3.2610,3.2615,15
2010-08-24,16:00:00,3.2610,3.2625,3.2565,3.2570,67
2010-08-24,16:05:00,3.2570,3.2580,3.2510,3.2510,224
2010-08-24,16:10:00,3.2510,3.2520,3.2480,3.2505,265
2010-08-24,16:15:00,3.2510,3.2525,3.2490,3.2515,96
2010-08-24,16:20:00,3.2515,3.2535,3.2510,3.2530,50
2010-08-24,16:25:00,3.2540,3.2550,3.2525,3.2540,33
2010-08-24,16:30:00,3.2535,3.2540,3.2500,3.2535,27
2010-08-24,16:35:00,3.2530,3.2565,3.2530,3.2535,35
2010-08-24,16:40:00,3.2535,3.2565,3.2525,3.2560,38
2010-08-24,16:45:00,3.2560,3.2560,3.2540,3.2540,14
2010-08-24,16:50:00,3.2545,3.2560,3.2540,3.2545,21
2010-08-24,16:55:00,3.2550,3.2555,3.2545,3.2550,5
2010-08-24,17:00:00,3.2560,3.2600,3.2555,3.2575,60
2010-08-24,17:05:00,3.2575,3.2585,3.2550,3.2585,58
2010-08-24,17:10:00,3.2580,3.2585,3.2570,3.2570,8
2010-08-24,17:15:00,3.2580,3.2585,3.2575,3.2580,9
2010-08-24,17:20:00,3.2575,3.2575,3.2500,3.2500,87
2010-08-24,17:25:00,3.2505,3.2515,3.2480,3.2485,93
2010-08-24,17:30:00,3.2485,3.2515,3.2470,3.2485,89
2010-08-24,17:35:00,3.2480,3.2495,3.2480,3.2495,67
2010-08-24,17:40:00,3.2500,3.2510,3.2480,3.2480,75
2010-08-24,17:45:00,3.2475,3.2485,3.2460,3.2480,85
2010-08-24,17:50:00,3.2485,3.2490,3.2465,3.2465,25
2010-08-24,17:55:00,3.2470,3.2480,3.2450,3.2450,124
2010-08-24,18:00:00,3.2460,3.2500,3.2460,3.2490,53
2010-08-24,18:05:00,3.2495,3.2520,3.2490,3.2510,29
2010-08-24,18:10:00,3.2520,3.2525,3.2505,3.2520,32
2010-08-24,18:15:00,3.2520,3.2520,3.2495,3.2505,20
2010-08-24,18:20:00,3.2505,3.2525,3.2505,3.2525,29
2010-08-24,18:25:00,3.2515,3.2515,3.2505,3.2510,15
2010-08-24,18:30:00,3.2515,3.2515,3.2500,3.2510,35
2010-08-24,18:35:00,3.2520,3.2520,3.2495,3.2495,34
2010-08-24,18:40:00,3.2500,3.2500,3.2485,3.2485,17
2010-08-24,18:45:00,3.2485,3.2520,3.2485,3.2500,64
2010-08-24,18:50:00,3.2500,3.2500,3.2460,3.2470,70
2010-08-24,18:55:00,3.2460,3.2480,3.2460,3.2470,15
2010-08-24,19:00:00,3.2480,3.2490,3.2480,3.2490,6
2010-08-24,19:05:00,3.2485,3.2510,3.2485,3.2505,43
2010-08-24,19:10:00,3.2505,3.2520,3.2490,3.2520,30
2010-08-24,19:15:00,3.2525,3.2545,3.2525,3.2530,69
2010-08-24,19:20:00,3.2530,3.2560,3.2530,3.2560,18
2010-08-24,19:25:00,3.2560,3.2580,3.2555,3.2580,40
2010-08-24,19:30:00,3.2570,3.2600,3.2535,3.2545,193
2010-08-24,19:35:00,3.2540,3.2545,3.2500,3.2515,56
2010-08-24,19:40:00,3.2515,3.2530,3.2510,3.2525,38
2010-08-24,19:45:00,3.2515,3.2515,3.2475,3.2490,64
2010-08-24,19:50:00,3.2500,3.2555,3.2485,3.2500,142
2010-08-24,19:55:00,3.2495,3.2520,3.2465,3.2500,154
2010-08-24,20:00:00,3.2490,3.2525,3.2490,3.2525,43
2010-08-24,20:05:00,3.2525,3.2525,3.2490,3.2490,71
2010-08-24,20:10:00,3.2485,3.2490,3.2385,3.2395,891
2010-08-24,20:15:00,3.2385,3.2405,3.2345,3.2375,698
2010-08-24,20:20:00,3.2365,3.2365,3.1900,3.2185,3087
2010-08-24,20:25:00,3.2200,3.2225,3.2185,3.2215,677
2010-08-24,20:30:00,3.2200,3.2245,3.2195,3.2225,362
2010-08-24,20:35:00,3.2230,3.2255,3.2220,3.2220,265
2010-08-24,20:40:00,3.2220,3.2250,3.2210,3.2235,291
2010-08-24,20:45:00,3.2235,3.2255,3.2215,3.2250,122
2010-08-24,20:50:00,3.2245,3.2260,3.2230,3.2245,255
2010-08-24,20:55:00,3.2240,3.2240,3.2210,3.2230,173
2010-08-24,21:00:00,3.2225,3.2240,3.2180,3.2190,220
2010-08-24,21:05:00,3.2195,3.2205,3.2130,3.2155,444
2010-08-24,21:10:00,3.2150,3.2180,3.2135,3.2180,292
2010-08-24,21:15:00,3.2185,3.2215,3.2170,3.2200,458
2010-08-24,21:20:00,3.2215,3.2220,3.2180,3.2215,193
2010-08-24,21:25:00,3.2215,3.2220,3.2185,3.2190,154
2010-08-24,21:30:00,3.2195,3.2250,3.2165,3.2235,405
2010-08-24,21:35:00,3.2230,3.2275,3.2225,3.2260,378
2010-08-24,21:40:00,3.2255,3.2280,3.2245,3.2275,316
2010-08-24,21:45:00,3.2275,3.2340,3.2260,3.2340,562
2010-08-24,21:50:00,3.2340,3.2340,3.2285,3.2310,472
2010-08-24,21:55:00,3.2310,3.2335,3.2300,3.2330,409
2010-08-24,22:00:00,3.2330,3.2330,3.2150,3.2225,1112
2010-08-24,22:05:00,3.2230,3.2240,3.2160,3.2175,484
2010-08-24,22:10:00,3.2170,3.2190,3.2140,3.2170,493
2010-08-24,22:15:00,3.2175,3.2300,3.2175,3.2270,905
2010-08-24,22:20:00,3.2275,3.2350,3.2270,3.2325,734
2010-08-24,22:25:00,3.2325,3.2360,3.2285,3.2295,452
2010-08-24,22:30:00,3.2285,3.2305,3.2215,3.2225,261
2010-08-24,22:35:00,3.2220,3.2245,3.2200,3.2245,247
2010-08-24,22:40:00,3.2235,3.2315,3.2230,3.2310,327
2010-08-24,22:45:00,3.2315,3.2315,3.2240,3.2260,211
2010-08-24,22:50:00,3.2265,3.2265,3.2160,3.2200,260
2010-08-24,22:55:00,3.2195,3.2285,3.2195,3.2285,290
2010-08-24,23:00:00,3.2280,3.2365,3.2280,3.2350,679
2010-08-24,23:05:00,3.2355,3.2430,3.2345,3.2355,432
2010-08-24,23:10:00,3.2345,3.2350,3.2280,3.2310,317
2010-08-24,23:15:00,3.2315,3.2345,3.2280,3.2340,265
2010-08-24,23:20:00,3.2345,3.2355,3.2310,3.2325,170
2010-08-24,23:25:00,3.2330,3.2360,3.2320,3.2360,172
2010-08-24,23:30:00,3.2365,3.2380,3.2340,3.2360,222
2010-08-24,23:35:00,3.2360,3.2430,3.2360,3.2420,272
2010-08-24,23:40:00,3.2420,3.2430,3.2400,3.2400,229
2010-08-24,23:45:00,3.2400,3.2410,3.2365,3.2390,130
2010-08-24,23:50:00,3.2385,3.2390,3.2320,3.2320,142
2010-08-24,23:55:00,3.2325,3.2330,3.2300,3.2310,145
2010-08-25,00:00:00,3.2315,3.2355,3.2315,3.2350,135
2010-08-25,00:05:00,3.2345,3.2370,3.2320,3.2360,103
2010-08-25,00:10:00,3.2360,3.2380,3.2340,3.2340,111
2010-08-25,00:15:00,3.2340,3.2345,3.2310,3.2315,136
2010-08-25,00:20:00,3.2315,3.2335,3.2295,3.2325,177
2010-08-25,00:25:00,3.2330,3.2345,3.2305,3.2310,174
2010-08-25,00:30:00,3.2305,3.2360,3.2305,3.2345,196
2010-08-25,00:35:00,3.2345,3.2395,3.2340,3.2380,196
2010-08-25,00:40:00,3.2380,3.2415,3.2380,3.2400,199
2010-08-25,00:45:00,3.2400,3.2400,3.2365,3.2365,96
2010-08-25,00:50:00,3.2365,3.2370,3.2345,3.2350,135
2010-08-25,00:55:00,3.2345,3.2420,3.2345,3.2390,443
2010-08-25,01:00:00,3.2390,3.2410,3.2380,3.2385,140
2010-08-25,01:05:00,3.2390,3.2395,3.2365,3.2380,110
2010-08-25,01:10:00,3.2380,3.2385,3.2370,3.2375,47
2010-08-25,01:15:00,3.2380,3.2410,3.2370,3.2370,36
2010-08-25,01:20:00,3.2380,3.2390,3.2365,3.2380,40
2010-08-25,01:25:00,3.2375,3.2395,3.2370,3.2390,86
2010-08-25,01:30:00,3.2385,3.2385,3.2360,3.2375,25
2010-08-25,01:35:00,3.2370,3.2375,3.2370,3.2375,11
2010-08-25,01:40:00,3.2370,3.2375,3.2350,3.2350,53
2010-08-25,01:45:00,3.2350,3.2360,3.2335,3.2355,79
2010-08-25,01:50:00,3.2355,3.2355,3.2325,3.2325,19
2010-08-25,01:55:00,3.2325,3.2335,3.2315,3.2320,63
2010-08-25,02:00:00,3.2310,3.2330,3.2305,3.2310,73
2010-08-25,02:05:00,3.2305,3.2310,3.2300,3.2305,22
2010-08-25,02:10:00,3.2300,3.2305,3.2285,3.2300,28
2010-08-25,02:15:00,3.2310,3.2375,3.2310,3.2350,55
2010-08-25,02:20:00,3.2325,3.2350,3.2325,3.2330,7
2010-08-25,02:25:00,3.2340,3.2355,3.2300,3.2300,16
2010-08-25,02:30:00,3.2310,3.2310,3.2295,3.2295,20
2010-08-25,02:35:00,3.2315,3.2320,3.2300,3.2320,8
2010-08-25,02:40:00,3.2330,3.2350,3.2325,3.2350,44
2010-08-25,02:50:00,3.2320,3.2325,3.2310,3.2315,15
2010-08-25,02:55:00,3.2325,3.2330,3.2310,3.2320,13
2010-08-25,03:00:00,3.2330,3.2340,3.2330,3.2335,14
2010-08-25,03:05:00,3.2345,3.2350,3.2325,3.2345,25
2010-08-25,03:10:00,3.2350,3.2360,3.2350,3.2350,12
2010-08-25,03:15:00,3.2345,3.2345,3.2345,3.2345,4
2010-08-25,03:20:00,3.2345,3.2360,3.2345,3.2350,14
2010-08-25,03:25:00,3.2360,3.2375,3.2360,3.2365,41
2010-08-25,03:30:00,3.2410,3.2410,3.2370,3.2370,35
2010-08-25,03:35:00,3.2370,3.2370,3.2300,3.2300,36
2010-08-25,03:40:00,3.2300,3.2310,3.2275,3.2285,51
2010-08-25,03:45:00,3.2285,3.2285,3.2255,3.2255,48
2010-08-25,03:50:00,3.2255,3.2265,3.2250,3.2250,67
2010-08-25,03:55:00,3.2250,3.2265,3.2225,3.2235,81
2010-08-25,04:00:00,3.2225,3.2265,3.2225,3.2260,37
2010-08-25,04:05:00,3.2260,3.2300,3.2255,3.2260,21
2010-08-25,04:10:00,3.2260,3.2260,3.2260,3.2260,2
2010-08-25,04:15:00,3.2280,3.2290,3.2280,3.2285,4
2010-08-25,04:20:00,3.2270,3.2270,3.2270,3.2270,2
2010-08-25,04:25:00,3.2265,3.2295,3.2260,3.2295,6
2010-08-25,04:40:00,3.2410,3.2410,3.2410,3.2410,1
2010-08-25,04:45:00,3.2265,3.2295,3.2265,3.2295,10
2010-08-25,04:50:00,3.2290,3.2290,3.2270,3.2270,3
2010-08-25,04:55:00,3.2260,3.2260,3.2230,3.2230,13
2010-08-25,05:00:00,3.2260,3.2260,3.2260,3.2260,3
2010-08-25,05:10:00,3.2245,3.2260,3.2235,3.2235,4
2010-08-25,05:15:00,3.2410,3.2410,3.2410,3.2410,1
2010-08-25,06:00:00,3.2240,3.2280,3.2235,3.2240,40
2010-08-25,06:05:00,3.2230,3.2230,3.2225,3.2225,6
2010-08-25,06:10:00,3.2225,3.2270,3.2225,3.2270,3
2010-08-25,06:15:00,3.2250,3.2255,3.2245,3.2245,7
2010-08-25,06:20:00,3.2230,3.2230,3.2230,3.2230,6
2010-08-25,06:25:00,3.2225,3.2230,3.2215,3.2215,14
2010-08-25,06:35:00,3.2205,3.2205,3.2205,3.2205,3
2010-08-25,06:40:00,3.2205,3.2205,3.2205,3.2205,34
2010-08-25,06:50:00,3.2215,3.2215,3.2205,3.2210,5
2010-08-25,07:00:00,3.2210,3.2215,3.2210,3.2210,5
2010-08-25,07:05:00,3.2210,3.2210,3.2210,3.2210,2
2010-08-25,07:10:00,3.2205,3.2205,3.2205,3.2205,1
2010-08-25,07:15:00,3.2205,3.2205,3.2205,3.2205,3
2010-08-25,07:25:00,3.2205,3.2205,3.2185,3.2185,16
2010-08-25,07:30:00,3.2185,3.2190,3.2185,3.2190,2
2010-08-25,07:40:00,3.2220,3.2230,3.2220,3.2230,6
2010-08-25,07:45:00,3.2215,3.2215,3.2215,3.2215,1
2010-08-25,07:50:00,3.2230,3.2230,3.2230,3.2230,6
2010-08-25,07:55:00,3.2250,3.2250,3.2250,3.2250,2
2010-08-25,08:00:00,3.2255,3.2255,3.2225,3.2230,6
2010-08-25,08:05:00,3.2250,3.2260,3.2245,3.2260,6
2010-08-25,08:10:00,3.2270,3.2270,3.2255,3.2265,7
2010-08-25,08:15:00,3.2280,3.2325,3.2280,3.2325,15
2010-08-25,08:20:00,3.2305,3.2320,3.2300,3.2300,3
2010-08-25,08:25:00,3.2320,3.2325,3.2320,3.2320,4
2010-08-25,08:35:00,3.2305,3.2320,3.2305,3.2310,3
2010-08-25,08:40:00,3.2325,3.2330,3.2305,3.2315,16
2010-08-25,08:45:00,3.2335,3.2360,3.2330,3.2345,14
2010-08-25,08:50:00,3.2350,3.2350,3.2345,3.2350,6
2010-08-25,08:55:00,3.2345,3.2350,3.2320,3.2350,40
2010-08-25,09:00:00,3.2360,3.2450,3.2360,3.2445,207
2010-08-25,09:05:00,3.2455,3.2490,3.2450,3.2480,114
2010-08-25,09:10:00,3.2485,3.2520,3.2485,3.2500,100
2010-08-25,09:15:00,3.2500,3.2535,3.2485,3.2490,72
2010-08-25,09:20:00,3.2505,3.2520,3.2485,3.2520,45
2010-08-25,09:25:00,3.2530,3.2530,3.2485,3.2495,20
2010-08-25,09:30:00,3.2490,3.2490,3.2450,3.2480,43
2010-08-25,09:35:00,3.2490,3.2590,3.2480,3.2560,164
2010-08-25,09:40:00,3.2560,3.2590,3.2525,3.2545,142
2010-08-25,09:45:00,3.2540,3.2570,3.2535,3.2570,12
2010-08-25,09:50:00,3.2570,3.2580,3.2515,3.2530,34
2010-08-25,09:55:00,3.2515,3.2515,3.2500,3.2505,7
2010-08-25,10:00:00,3.2520,3.2520,3.2515,3.2515,3
2010-08-25,10:05:00,3.2530,3.2550,3.2510,3.2515,22
2010-08-25,10:10:00,3.2535,3.2570,3.2535,3.2555,26
2010-08-25,10:15:00,3.2555,3.2555,3.2545,3.2545,3
2010-08-25,10:20:00,3.2530,3.2530,3.2530,3.2530,2
2010-08-25,10:25:00,3.2505,3.2510,3.2505,3.2505,4
2010-08-25,10:30:00,3.2500,3.2525,3.2460,3.2460,57
2010-08-25,10:35:00,3.2490,3.2500,3.2490,3.2500,4
2010-08-25,10:40:00,3.2510,3.2510,3.2505,3.2505,2
2010-08-25,10:45:00,3.2460,3.2460,3.2430,3.2440,41
2010-08-25,10:50:00,3.2445,3.2480,3.2445,3.2480,34
2010-08-25,10:55:00,3.2485,3.2490,3.2460,3.2460,24
2010-08-25,11:00:00,3.2465,3.2470,3.2450,3.2470,12
2010-08-25,11:05:00,3.2450,3.2510,3.2450,3.2495,34
2010-08-25,11:10:00,3.2495,3.2495,3.2495,3.2495,3
2010-08-25,11:15:00,3.2490,3.2495,3.2490,3.2495,5
2010-08-25,11:20:00,3.2510,3.2510,3.2445,3.2465,13
2010-08-25,11:30:00,3.2485,3.2485,3.2445,3.2450,6
2010-08-25,11:35:00,3.2435,3.2450,3.2435,3.2435,7
2010-08-25,11:40:00,3.2450,3.2450,3.2425,3.2425,4
2010-08-25,11:45:00,3.2425,3.2445,3.2420,3.2440,9
2010-08-25,12:00:00,3.2445,3.2445,3.2445,3.2445,3
2010-08-25,12:05:00,3.2425,3.2425,3.2420,3.2425,4
2010-08-25,12:10:00,3.2445,3.2445,3.2435,3.2435,4
2010-08-25,12:15:00,3.2420,3.2420,3.2415,3.2415,4
2010-08-25,12:20:00,3.2410,3.2410,3.2360,3.2370,20
2010-08-25,12:25:00,3.2365,3.2365,3.2345,3.2350,25
2010-08-25,12:30:00,3.2335,3.2345,3.2300,3.2330,47
2010-08-25,12:35:00,3.2320,3.2320,3.2290,3.2315,50
2010-08-25,12:40:00,3.2310,3.2315,3.2310,3.2310,8
2010-08-25,12:45:00,3.2305,3.2310,3.2300,3.2310,15
2010-08-25,12:50:00,3.2305,3.2310,3.2300,3.2310,14
2010-08-25,12:55:00,3.2325,3.2360,3.2325,3.2350,11
2010-08-25,13:00:00,3.2360,3.2360,3.2320,3.2320,14
2010-08-25,13:05:00,3.2325,3.2325,3.2320,3.2325,4
2010-08-25,13:10:00,3.2310,3.2325,3.2305,3.2315,25
2010-08-25,13:15:00,3.2300,3.2300,3.2290,3.2300,17
2010-08-25,13:20:00,3.2300,3.2315,3.2300,3.2315,17
2010-08-25,13:25:00,3.2320,3.2345,3.2320,3.2340,37
2010-08-25,13:30:00,3.2330,3.2335,3.2255,3.2255,110
2010-08-25,13:35:00,3.2265,3.2285,3.2250,3.2260,47
2010-08-25,13:40:00,3.2260,3.2275,3.2250,3.2255,69
2010-08-25,13:45:00,3.2255,3.2270,3.2255,3.2265,20
2010-08-25,13:50:00,3.2250,3.2270,3.2250,3.2265,33
2010-08-25,13:55:00,3.2270,3.2275,3.2245,3.2250,52
2010-08-25,14:00:00,3.2245,3.2250,3.2220,3.2250,60
2010-08-25,14:05:00,3.2250,3.2320,3.2250,3.2305,100
2010-08-25,14:10:00,3.2305,3.2330,3.2300,3.2310,51
2010-08-25,14:15:00,3.2310,3.2315,3.2290,3.2305,55
2010-08-25,14:20:00,3.2305,3.2305,3.2255,3.2260,97
2010-08-25,14:25:00,3.2255,3.2265,3.2245,3.2255,75
2010-08-25,14:30:00,3.2265,3.2265,3.2260,3.2265,13
2010-08-25,14:35:00,3.2270,3.2305,3.2270,3.2305,53
2010-08-25,14:40:00,3.2290,3.2305,3.2280,3.2305,56
2010-08-25,14:45:00,3.2305,3.2340,3.2305,3.2340,73
2010-08-25,14:50:00,3.2335,3.2345,3.2300,3.2315,29
2010-08-25,14:55:00,3.2330,3.2350,3.2325,3.2350,22
2010-08-25,15:00:00,3.2350,3.2350,3.2330,3.2350,43
2010-08-25,15:05:00,3.2335,3.2350,3.2285,3.2290,82
2010-08-25,15:10:00,3.2295,3.2345,3.2295,3.2320,47
2010-08-25,15:15:00,3.2335,3.2340,3.2305,3.2335,98
2010-08-25,15:20:00,3.2335,3.2435,3.2335,3.2425,108
2010-08-25,15:25:00,3.2435,3.2455,3.2425,3.2440,67
2010-08-25,15:30:00,3.2440,3.2440,3.2405,3.2415,32
2010-08-25,15:35:00,3.2430,3.2455,3.2420,3.2450,109
2010-08-25,15:40:00,3.2440,3.2445,3.2425,3.2435,58
2010-08-25,15:45:00,3.2430,3.2435,3.2420,3.2435,69
2010-08-25,15:50:00,3.2435,3.2490,3.2435,3.2490,44
2010-08-25,15:55:00,3.2490,3.2495,3.2440,3.2440,69
2010-08-25,16:00:00,3.2435,3.2530,3.2435,3.2470,124
2010-08-25,16:05:00,3.2475,3.2490,3.2460,3.2470,38
2010-08-25,16:10:00,3.2465,3.2465,3.2430,3.2455,23
2010-08-25,16:15:00,3.2445,3.2475,3.2445,3.2475,18
2010-08-25,16:20:00,3.2470,3.2485,3.2460,3.2460,20
2010-08-25,16:25:00,3.2455,3.2455,3.2425,3.2440,44
2010-08-25,16:30:00,3.2450,3.2480,3.2435,3.2435,49
2010-08-25,16:35:00,3.2450,3.2465,3.2405,3.2405,82
2010-08-25,16:40:00,3.2410,3.2440,3.2400,3.2440,50
2010-08-25,16:45:00,3.2450,3.2475,3.2425,3.2450,93
2010-08-25,16:50:00,3.2445,3.2445,3.2360,3.2370,99
2010-08-25,16:55:00,3.2375,3.2380,3.2340,3.2370,112
2010-08-25,17:00:00,3.2365,3.2365,3.2295,3.2330,95
2010-08-25,17:05:00,3.2335,3.2335,3.2320,3.2335,11
2010-08-25,17:10:00,3.2340,3.2375,3.2335,3.2375,21
2010-08-25,17:15:00,3.2375,3.2375,3.2350,3.2360,26
2010-08-25,17:20:00,3.2345,3.2350,3.2335,3.2335,36
2010-08-25,17:25:00,3.2335,3.2355,3.2325,3.2335,20
2010-08-25,17:30:00,3.2340,3.2340,3.2295,3.2310,21
2010-08-25,17:35:00,3.2310,3.2320,3.2255,3.2265,48
2010-08-25,17:40:00,3.2265,3.2270,3.2225,3.2240,96
2010-08-25,17:45:00,3.2235,3.2295,3.2220,3.2280,85
2010-08-25,17:50:00,3.2275,3.2305,3.2235,3.2240,64
2010-08-25,17:55:00,3.2255,3.2290,3.2235,3.2275,24
2010-08-25,18:00:00,3.2270,3.2290,3.2245,3.2245,35
2010-08-25,18:05:00,3.2260,3.2285,3.2240,3.2285,14
2010-08-25,18:10:00,3.2255,3.2290,3.2255,3.2290,18
2010-08-25,18:15:00,3.2280,3.2285,3.2235,3.2250,43
2010-08-25,18:20:00,3.2255,3.2265,3.2250,3.2260,24
2010-08-25,18:25:00,3.2265,3.2265,3.2245,3.2260,35
2010-08-25,18:30:00,3.2255,3.2275,3.2255,3.2265,10
2010-08-25,18:35:00,3.2260,3.2305,3.2255,3.2285,80
2010-08-25,18:40:00,3.2280,3.2280,3.2270,3.2270,34
2010-08-25,18:45:00,3.2270,3.2275,3.2265,3.2275,11
2010-08-25,18:50:00,3.2265,3.2270,3.2260,3.2270,10
2010-08-25,18:55:00,3.2265,3.2265,3.2250,3.2260,42
2010-08-25,19:00:00,3.2260,3.2280,3.2250,3.2260,39
2010-08-25,19:05:00,3.2260,3.2260,3.2210,3.2230,66
2010-08-25,19:10:00,3.2220,3.2220,3.2175,3.2180,100
2010-08-25,19:15:00,3.2175,3.2185,3.2160,3.2175,122
2010-08-25,19:20:00,3.2170,3.2200,3.2165,3.2175,29
2010-08-25,19:25:00,3.2175,3.2180,3.2110,3.2110,138
2010-08-25,19:30:00,3.2110,3.2120,3.2010,3.2065,369
2010-08-25,19:35:00,3.2055,3.2065,3.2015,3.2050,241
2010-08-25,19:40:00,3.2050,3.2100,3.2050,3.2065,192
2010-08-25,19:45:00,3.2075,3.2075,3.1980,3.1980,193
2010-08-25,19:50:00,3.1975,3.2005,3.1960,3.1995,225
2010-08-25,19:55:00,3.1990,3.2050,3.1980,3.2015,181
2010-08-25,20:00:00,3.2020,3.2045,3.2000,3.2000,210
2010-08-25,20:05:00,3.2005,3.2020,3.1985,3.2000,189
2010-08-25,20:10:00,3.1995,3.2035,3.1980,3.1980,302
2010-08-25,20:15:00,3.1985,3.1985,3.1890,3.1930,440
2010-08-25,20:20:00,3.1930,3.1945,3.1915,3.1930,236
2010-08-25,20:25:00,3.1925,3.1945,3.1910,3.1920,219
2010-08-25,20:30:00,3.1930,3.1930,3.1775,3.1825,1493
2010-08-25,20:35:00,3.1820,3.1940,3.1810,3.1930,683
2010-08-25,20:40:00,3.1935,3.1945,3.1865,3.1905,329
2010-08-25,20:45:00,3.1910,3.1970,3.1905,3.1965,317
2010-08-25,20:50:00,3.1960,3.1995,3.1940,3.1960,481
2010-08-25,20:55:00,3.1960,3.1960,3.1900,3.1930,291
2010-08-25,21:00:00,3.1940,3.1995,3.1940,3.1990,198
2010-08-25,21:05:00,3.1985,3.2065,3.1980,3.2035,427
2010-08-25,21:10:00,3.2025,3.2045,3.1990,3.2010,192
2010-08-25,21:15:00,3.2020,3.2025,3.1980,3.1985,67
2010-08-25,21:20:00,3.1985,3.1995,3.1965,3.1970,139
2010-08-25,21:25:00,3.1965,3.2000,3.1960,3.1975,166
2010-08-25,21:30:00,3.1975,3.2025,3.1965,3.2015,226
2010-08-25,21:35:00,3.2010,3.2045,3.1965,3.2030,157
2010-08-25,21:40:00,3.2040,3.2050,3.1960,3.1970,233
2010-08-25,21:45:00,3.1980,3.2030,3.1970,3.1985,248
2010-08-25,21:50:00,3.1990,3.2000,3.1965,3.1985,153
2010-08-25,21:55:00,3.1970,3.1970,3.1940,3.1950,213
2010-08-25,22:00:00,3.1955,3.1990,3.1900,3.1960,570
2010-08-25,22:05:00,3.1950,3.1985,3.1915,3.1955,276
2010-08-25,22:10:00,3.1955,3.1990,3.1935,3.1955,465
2010-08-25,22:15:00,3.1955,3.1975,3.1910,3.1915,239
2010-08-25,22:20:00,3.1910,3.1930,3.1905,3.1930,292
2010-08-25,22:25:00,3.1930,3.1950,3.1910,3.1930,157
2010-08-25,22:30:00,3.1915,3.1945,3.1845,3.1850,631
2010-08-25,22:35:00,3.1845,3.1890,3.1810,3.1820,215
2010-08-25,22:40:00,3.1830,3.1910,3.1830,3.1910,226
2010-08-25,22:45:00,3.1910,3.1975,3.1885,3.1975,258
2010-08-25,22:50:00,3.1975,3.1980,3.1920,3.1920,171
2010-08-25,22:55:00,3.1915,3.1970,3.1915,3.1955,169
2010-08-25,23:00:00,3.1955,3.1985,3.1935,3.1965,231
2010-08-25,23:05:00,3.1960,3.1980,3.1945,3.1970,106
2010-08-25,23:10:00,3.1960,3.1985,3.1950,3.1965,181
2010-08-25,23:15:00,3.1965,3.2065,3.1960,3.2060,272
2010-08-25,23:20:00,3.2065,3.2100,3.2045,3.2050,401
2010-08-25,23:25:00,3.2055,3.2180,3.2055,3.2175,367
2010-08-25,23:30:00,3.2180,3.2210,3.2140,3.2155,334
2010-08-25,23:35:00,3.2155,3.2160,3.2120,3.2120,150
2010-08-25,23:40:00,3.2115,3.2125,3.2090,3.2100,127
2010-08-25,23:45:00,3.2105,3.2145,3.2095,3.2130,180
2010-08-25,23:50:00,3.2130,3.2175,3.2130,3.2170,211
2010-08-25,23:55:00,3.2170,3.2230,3.2150,3.2220,189
2010-08-26,00:00:00,3.2220,3.2225,3.2200,3.2210,103
2010-08-26,00:05:00,3.2205,3.2235,3.2190,3.2195,84
2010-08-26,00:10:00,3.2195,3.2220,3.2175,3.2200,85
2010-08-26,00:15:00,3.2205,3.2205,3.2180,3.2185,58
2010-08-26,00:20:00,3.2200,3.2210,3.2170,3.2170,58
2010-08-26,00:25:00,3.2165,3.2180,3.2165,3.2180,49
2010-08-26,00:30:00,3.2180,3.2190,3.2150,3.2155,111
2010-08-26,00:35:00,3.2155,3.2155,3.2130,3.2130,109
2010-08-26,00:40:00,3.2125,3.2125,3.2080,3.2095,316
2010-08-26,00:45:00,3.2095,3.2100,3.2080,3.2090,72
2010-08-26,00:50:00,3.2090,3.2100,3.2080,3.2080,134
2010-08-26,00:55:00,3.2080,3.2125,3.2065,3.2115,269
2010-08-26,01:00:00,3.2105,3.2140,3.2095,3.2140,85
2010-08-26,01:05:00,3.2145,3.2175,3.2125,3.2175,123
2010-08-26,01:10:00,3.2175,3.2225,3.2170,3.2220,92
2010-08-26,01:15:00,3.2215,3.2240,3.2210,3.2225,125
2010-08-26,01:20:00,3.2225,3.2275,3.2225,3.2275,70
2010-08-26,01:25:00,3.2270,3.2270,3.2215,3.2220,76
2010-08-26,01:30:00,3.2225,3.2250,3.2210,3.2250,47
2010-08-26,01:35:00,3.2240,3.2240,3.2225,3.2225,39
2010-08-26,01:40:00,3.2225,3.2230,3.2220,3.2225,39
2010-08-26,01:45:00,3.2225,3.2235,3.2220,3.2230,49
2010-08-26,01:50:00,3.2225,3.2245,3.2220,3.2220,18
2010-08-26,01:55:00,3.2240,3.2245,3.2215,3.2215,24
2010-08-26,02:00:00,3.2205,3.2235,3.2205,3.2235,10
2010-08-26,02:05:00,3.2240,3.2255,3.2230,3.2245,21
2010-08-26,02:10:00,3.2255,3.2290,3.2235,3.2275,65
2010-08-26,02:15:00,3.2285,3.2295,3.2285,3.2295,21
2010-08-26,02:20:00,3.2300,3.2300,3.2275,3.2275,19
2010-08-26,02:25:00,3.2270,3.2275,3.2265,3.2270,31
2010-08-26,02:30:00,3.2280,3.2295,3.2275,3.2295,17
2010-08-26,02:35:00,3.2300,3.2335,3.2295,3.2335,77
2010-08-26,02:40:00,3.2320,3.2325,3.2320,3.2325,4
2010-08-26,02:45:00,3.2320,3.2345,3.2320,3.2320,24
2010-08-26,02:50:00,3.2320,3.2325,3.2280,3.2280,27
2010-08-26,02:55:00,3.2295,3.2305,3.2275,3.2305,14
2010-08-26,03:00:00,3.2305,3.2305,3.2305,3.2305,10
2010-08-26,03:05:00,3.2295,3.2310,3.2290,3.2290,11
2010-08-26,03:10:00,3.2290,3.2290,3.2290,3.2290,1
2010-08-26,03:15:00,3.2305,3.2330,3.2300,3.2300,52
2010-08-26,03:20:00,3.2285,3.2295,3.2275,3.2280,15
2010-08-26,03:25:00,3.2285,3.2290,3.2275,3.2290,8
2010-08-26,03:30:00,3.2110,3.2325,3.2110,3.2325,13
2010-08-26,03:35:00,3.2330,3.2345,3.2330,3.2330,13
2010-08-26,03:40:00,3.2330,3.2395,3.2325,3.2360,51
2010-08-26,03:45:00,3.2360,3.2365,3.2360,3.2360,15
2010-08-26,03:50:00,3.2385,3.2390,3.2360,3.2365,34
2010-08-26,03:55:00,3.2360,3.2360,3.2360,3.2360,1
2010-08-26,04:00:00,3.2355,3.2355,3.2315,3.2315,20
2010-08-26,04:05:00,3.2330,3.2340,3.2320,3.2340,11
2010-08-26,04:10:00,3.2330,3.2330,3.2320,3.2320,4
2010-08-26,04:15:00,3.2335,3.2335,3.2335,3.2335,2
2010-08-26,04:20:00,3.2325,3.2325,3.2325,3.2325,2
2010-08-26,04:25:00,3.2340,3.2340,3.2325,3.2340,5
2010-08-26,04:30:00,3.2335,3.2335,3.2335,3.2335,1
2010-08-26,04:35:00,3.2320,3.2320,3.2315,3.2315,3
2010-08-26,04:40:00,3.2320,3.2320,3.2320,3.2320,1
2010-08-26,04:45:00,3.2110,3.2310,3.2110,3.2310,2
2010-08-26,04:50:00,3.2320,3.2320,3.2320,3.2320,1
2010-08-26,04:55:00,3.2305,3.2330,3.2305,3.2330,7
2010-08-26,05:00:00,3.2345,3.2355,3.2345,3.2355,6
2010-08-26,05:05:00,3.2320,3.2320,3.2320,3.2320,1
2010-08-26,05:10:00,3.2330,3.2350,3.2320,3.2350,5
2010-08-26,05:20:00,3.2110,3.2110,3.2110,3.2110,1
2010-08-26,06:00:00,3.2320,3.2320,3.2270,3.2270,4
2010-08-26,06:05:00,3.2265,3.2265,3.2265,3.2265,1
2010-08-26,06:10:00,3.2250,3.2275,3.2250,3.2250,3
2010-08-26,06:20:00,3.2250,3.2265,3.2245,3.2265,3
2010-08-26,06:40:00,3.2265,3.2265,3.2265,3.2265,1
2010-08-26,06:45:00,3.2265,3.2265,3.2265,3.2265,5
2010-08-26,06:55:00,3.2265,3.2265,3.2250,3.2250,33
2010-08-26,07:00:00,3.2240,3.2240,3.2210,3.2225,11
2010-08-26,07:05:00,3.2235,3.2235,3.2235,3.2235,1
2010-08-26,07:10:00,3.2210,3.2220,3.2210,3.2220,4
2010-08-26,07:15:00,3.2230,3.2245,3.2230,3.2235,9
2010-08-26,07:20:00,3.2235,3.2235,3.2235,3.2235,6
2010-08-26,07:30:00,3.2275,3.2285,3.2275,3.2285,5
2010-08-26,07:40:00,3.2285,3.2285,3.2285,3.2285,6
2010-08-26,07:45:00,3.2270,3.2270,3.2260,3.2260,3
2010-08-26,08:00:00,3.2280,3.2295,3.2260,3.2295,18
2010-08-26,08:05:00,3.2305,3.2305,3.2305,3.2305,1
2010-08-26,08:10:00,3.2315,3.2315,3.2315,3.2315,2
2010-08-26,08:15:00,3.2325,3.2345,3.2325,3.2340,9
2010-08-26,08:20:00,3.2340,3.2375,3.2340,3.2370,36
2010-08-26,08:25:00,3.2370,3.2370,3.2360,3.2360,2
2010-08-26,08:30:00,3.2360,3.2360,3.2355,3.2355,15
2010-08-26,08:35:00,3.2355,3.2360,3.2325,3.2360,8
2010-08-26,08:40:00,3.2360,3.2360,3.2355,3.2355,6
2010-08-26,08:45:00,3.2365,3.2370,3.2365,3.2370,4
2010-08-26,08:50:00,3.2375,3.2380,3.2370,3.2370,13
2010-08-26,08:55:00,3.2385,3.2475,3.2385,3.2465,90
2010-08-26,09:00:00,3.2470,3.2645,3.2465,3.2610,240
2010-08-26,09:05:00,3.2600,3.2620,3.2535,3.2575,134
2010-08-26,09:10:00,3.2575,3.2590,3.2545,3.2545,60
2010-08-26,09:15:00,3.2560,3.2585,3.2535,3.2550,60
2010-08-26,09:20:00,3.2550,3.2575,3.2545,3.2550,21
2010-08-26,09:25:00,3.2570,3.2595,3.2570,3.2575,52
2010-08-26,09:30:00,3.2575,3.2600,3.2575,3.2600,36
2010-08-26,09:35:00,3.2600,3.2625,3.2580,3.2580,55
2010-08-26,09:40:00,3.2570,3.2585,3.2525,3.2550,71
2010-08-26,09:45:00,3.2560,3.2600,3.2550,3.2555,33
2010-08-26,09:50:00,3.2560,3.2575,3.2560,3.2575,14
2010-08-26,09:55:00,3.2570,3.2615,3.2570,3.2605,37
2010-08-26,10:00:00,3.2605,3.2630,3.2595,3.2595,48
2010-08-26,10:05:00,3.2595,3.2605,3.2590,3.2595,22
2010-08-26,10:10:00,3.2585,3.2600,3.2570,3.2590,18
2010-08-26,10:15:00,3.2590,3.2590,3.2590,3.2590,2
2010-08-26,10:20:00,3.2595,3.2600,3.2575,3.2580,7
2010-08-26,10:25:00,3.2565,3.2565,3.2555,3.2555,4
2010-08-26,10:30:00,3.2550,3.2555,3.2530,3.2555,20
2010-08-26,10:35:00,3.2570,3.2585,3.2570,3.2585,8
2010-08-26,10:40:00,3.2590,3.2605,3.2590,3.2605,5
2010-08-26,10:45:00,3.2610,3.2610,3.2595,3.2600,3
2010-08-26,10:50:00,3.2600,3.2600,3.2600,3.2600,5
2010-08-26,10:55:00,3.2590,3.2615,3.2590,3.2615,9
2010-08-26,11:00:00,3.2590,3.2590,3.2590,3.2590,2
2010-08-26,11:05:00,3.2590,3.2600,3.2590,3.2600,10
2010-08-26,11:10:00,3.2595,3.2685,3.2590,3.2675,70
2010-08-26,11:15:00,3.2675,3.2680,3.2650,3.2660,54
2010-08-26,11:20:00,3.2660,3.2695,3.2655,3.2685,48
2010-08-26,11:25:00,3.2680,3.2680,3.2645,3.2650,18
2010-08-26,11:30:00,3.2660,3.2680,3.2660,3.2660,13
2010-08-26,11:35:00,3.2660,3.2660,3.2650,3.2650,13
2010-08-26,11:40:00,3.2650,3.2650,3.2630,3.2630,12
2010-08-26,11:45:00,3.2645,3.2655,3.2640,3.2655,13
2010-08-26,11:50:00,3.2630,3.2650,3.2630,3.2650,11
2010-08-26,11:55:00,3.2650,3.2670,3.2650,3.2670,12
2010-08-26,12:05:00,3.2645,3.2645,3.2645,3.2645,1
2010-08-26,12:25:00,3.2655,3.2655,3.2625,3.2625,23
2010-08-26,12:30:00,3.2635,3.2645,3.2615,3.2615,55
2010-08-26,12:35:00,3.2615,3.2650,3.2615,3.2650,26
2010-08-26,12:40:00,3.2630,3.2650,3.2620,3.2650,19
2010-08-26,12:45:00,3.2640,3.2655,3.2635,3.2640,15
2010-08-26,12:50:00,3.2630,3.2640,3.2625,3.2640,26
2010-08-26,12:55:00,3.2640,3.2645,3.2640,3.2645,37
2010-08-26,13:00:00,3.2645,3.2660,3.2645,3.2655,38
2010-08-26,13:05:00,3.2650,3.2660,3.2650,3.2655,12
2010-08-26,13:10:00,3.2655,3.2655,3.2645,3.2655,42
2010-08-26,13:15:00,3.2660,3.2660,3.2655,3.2655,19
2010-08-26,13:20:00,3.2655,3.2660,3.2625,3.2625,32
2010-08-26,13:25:00,3.2635,3.2655,3.2620,3.2655,39
2010-08-26,13:30:00,3.2630,3.2695,3.2630,3.2670,88
2010-08-26,13:35:00,3.2660,3.2670,3.2655,3.2670,42
2010-08-26,13:40:00,3.2675,3.2675,3.2630,3.2630,32
2010-08-26,13:45:00,3.2630,3.2630,3.2600,3.2615,45
2010-08-26,13:50:00,3.2615,3.2645,3.2615,3.2640,21
2010-08-26,13:55:00,3.2640,3.2645,3.2630,3.2640,9
2010-08-26,14:00:00,3.2630,3.2635,3.2590,3.2590,42
2010-08-26,14:05:00,3.2590,3.2620,3.2590,3.2620,51
2010-08-26,14:10:00,3.2625,3.2630,3.2605,3.2615,24
2010-08-26,14:15:00,3.2610,3.2630,3.2605,3.2605,25
2010-08-26,14:20:00,3.2600,3.2605,3.2565,3.2570,38
2010-08-26,14:25:00,3.2570,3.2590,3.2560,3.2575,83
2010-08-26,14:30:00,3.2595,3.2595,3.2560,3.2565,61
2010-08-26,14:35:00,3.2565,3.2585,3.2565,3.2585,35
2010-08-26,14:40:00,3.2590,3.2610,3.2590,3.2610,40
2010-08-26,14:45:00,3.2625,3.2635,3.2610,3.2620,39
2010-08-26,14:50:00,3.2650,3.2650,3.2630,3.2630,22
2010-08-26,14:55:00,3.2630,3.2640,3.2610,3.2610,59
2010-08-26,15:00:00,3.2615,3.2640,3.2615,3.2630,45
2010-08-26,15:05:00,3.2640,3.2640,3.2605,3.2625,68
2010-08-26,15:10:00,3.2620,3.2620,3.2605,3.2615,25
2010-08-26,15:15:00,3.2620,3.2620,3.2600,3.2610,39
2010-08-26,15:20:00,3.2615,3.2645,3.2615,3.2645,48
2010-08-26,15:25:00,3.2645,3.2660,3.2640,3.2645,42
2010-08-26,15:30:00,3.2640,3.2645,3.2635,3.2640,16
2010-08-26,15:35:00,3.2615,3.2615,3.2565,3.2575,79
2010-08-26,15:40:00,3.2570,3.2615,3.2565,3.2585,46
2010-08-26,15:45:00,3.2585,3.2585,3.2575,3.2585,45
2010-08-26,15:50:00,3.2585,3.2585,3.2525,3.2535,135
2010-08-26,15:55:00,3.2535,3.2535,3.2495,3.2535,85
2010-08-26,16:00:00,3.2550,3.2550,3.2520,3.2550,21
2010-08-26,16:05:00,3.2550,3.2610,3.2550,3.2580,103
2010-08-26,16:10:00,3.2580,3.2595,3.2580,3.2585,25
2010-08-26,16:15:00,3.2575,3.2575,3.2550,3.2575,15
2010-08-26,16:20:00,3.2560,3.2560,3.2490,3.2490,27
2010-08-26,16:25:00,3.2490,3.2515,3.2485,3.2505,18
2010-08-26,16:30:00,3.2520,3.2575,3.2505,3.2550,32
2010-08-26,16:35:00,3.2550,3.2555,3.2520,3.2525,19
2010-08-26,16:40:00,3.2520,3.2520,3.2490,3.2490,55
2010-08-26,16:45:00,3.2500,3.2515,3.2500,3.2515,25
2010-08-26,16:50:00,3.2520,3.2540,3.2520,3.2520,23
2010-08-26,16:55:00,3.2525,3.2530,3.2515,3.2525,40
2010-08-26,17:00:00,3.2520,3.2535,3.2515,3.2535,41
2010-08-26,17:05:00,3.2530,3.2540,3.2520,3.2535,79
2010-08-26,17:10:00,3.2540,3.2540,3.2525,3.2525,45
2010-08-26,17:15:00,3.2535,3.2560,3.2535,3.2540,41
2010-08-26,17:20:00,3.2535,3.2550,3.2515,3.2515,97
2010-08-26,17:25:00,3.2520,3.2535,3.2515,3.2520,43
2010-08-26,17:30:00,3.2515,3.2535,3.2505,3.2530,28
2010-08-26,17:35:00,3.2535,3.2535,3.2530,3.2535,9
2010-08-26,17:40:00,3.2535,3.2550,3.2525,3.2540,61
2010-08-26,17:45:00,3.2540,3.2550,3.2535,3.2545,11
2010-08-26,17:50:00,3.2540,3.2550,3.2535,3.2540,18
2010-08-26,17:55:00,3.2540,3.2545,3.2525,3.2535,15
2010-08-26,18:00:00,3.2530,3.2620,3.2530,3.2615,100
2010-08-26,18:05:00,3.2625,3.2645,3.2625,3.2640,68
2010-08-26,18:10:00,3.2625,3.2630,3.2625,3.2630,15
2010-08-26,18:15:00,3.2620,3.2645,3.2615,3.2645,40
2010-08-26,18:20:00,3.2645,3.2645,3.2615,3.2615,28
2010-08-26,18:25:00,3.2610,3.2610,3.2600,3.2600,8
2010-08-26,18:30:00,3.2595,3.2620,3.2595,3.2620,33
2010-08-26,18:35:00,3.2620,3.2625,3.2615,3.2620,12
2010-08-26,18:40:00,3.2625,3.2635,3.2620,3.2620,5
2010-08-26,18:45:00,3.2620,3.2625,3.2595,3.2595,33
2010-08-26,18:50:00,3.2615,3.2620,3.2610,3.2615,14
2010-08-26,18:55:00,3.2600,3.2610,3.2600,3.2610,7
2010-08-26,19:00:00,3.2610,3.2610,3.2610,3.2610,14
2010-08-26,19:05:00,3.2605,3.2610,3.2595,3.2605,51
2010-08-26,19:10:00,3.2600,3.2615,3.2590,3.2615,57
2010-08-26,19:15:00,3.2615,3.2625,3.2600,3.2610,48
2010-08-26,19:20:00,3.2610,3.2625,3.2595,3.2620,43
2010-08-26,19:25:00,3.2615,3.2620,3.2610,3.2615,24
2010-08-26,19:30:00,3.2610,3.2620,3.2585,3.2610,137
2010-08-26,19:35:00,3.2625,3.2670,3.2620,3.2620,124
2010-08-26,19:40:00,3.2625,3.2660,3.2620,3.2650,90
2010-08-26,19:45:00,3.2650,3.2655,3.2630,3.2650,28
2010-08-26,19:50:00,3.2645,3.2645,3.2595,3.2595,52
2010-08-26,19:55:00,3.2605,3.2630,3.2585,3.2595,93
2010-08-26,20:00:00,3.2600,3.2605,3.2590,3.2590,31
2010-08-26,20:05:00,3.2585,3.2625,3.2580,3.2620,180
2010-08-26,20:10:00,3.2620,3.2770,3.2605,3.2755,1052
2010-08-26,20:15:00,3.2755,3.2890,3.2740,3.2860,858
2010-08-26,20:20:00,3.2855,3.2875,3.2780,3.2815,543
2010-08-26,20:25:00,3.2810,3.2835,3.2785,3.2830,150
2010-08-26,20:30:00,3.2835,3.3015,3.2835,3.2950,1392
2010-08-26,20:35:00,3.2950,3.2960,3.2890,3.2890,449
2010-08-26,20:40:00,3.2895,3.2950,3.2895,3.2920,272
2010-08-26,20:45:00,3.2920,3.2950,3.2895,3.2940,164
2010-08-26,20:50:00,3.2945,3.2970,3.2890,3.2900,299
2010-08-26,20:55:00,3.2895,3.2940,3.2890,3.2930,224
2010-08-26,21:00:00,3.2925,3.2930,3.2840,3.2850,340
2010-08-26,21:05:00,3.2850,3.2880,3.2830,3.2880,214
2010-08-26,21:10:00,3.2870,3.2885,3.2805,3.2815,190
2010-08-26,21:15:00,3.2810,3.2865,3.2795,3.2850,242
2010-08-26,21:20:00,3.2855,3.2875,3.2840,3.2850,208
2010-08-26,21:25:00,3.2850,3.2895,3.2840,3.2885,88
2010-08-26,21:30:00,3.2880,3.2925,3.2870,3.2870,177
2010-08-26,21:35:00,3.2875,3.2905,3.2835,3.2840,161
2010-08-26,21:40:00,3.2830,3.2890,3.2815,3.2865,253
2010-08-26,21:45:00,3.2860,3.2875,3.2830,3.2840,127
2010-08-26,21:50:00,3.2835,3.2840,3.2760,3.2765,214
2010-08-26,21:55:00,3.2775,3.2850,3.2775,3.2840,195
2010-08-26,22:00:00,3.2825,3.2935,3.2820,3.2905,299
2010-08-26,22:05:00,3.2910,3.2930,3.2875,3.2930,188
2010-08-26,22:10:00,3.2915,3.2935,3.2895,3.2935,265
2010-08-26,22:15:00,3.2935,3.2960,3.2905,3.2940,229
2010-08-26,22:20:00,3.2940,3.2955,3.2880,3.2880,321
2010-08-26,22:25:00,3.2885,3.2910,3.2865,3.2890,119
2010-08-26,22:30:00,3.2895,3.2895,3.2860,3.2870,176
2010-08-26,22:35:00,3.2870,3.2960,3.2870,3.2910,190
2010-08-26,22:40:00,3.2915,3.2960,3.2895,3.2935,210
2010-08-26,22:45:00,3.2940,3.2955,3.2925,3.2935,119
2010-08-26,22:50:00,3.2935,3.2955,3.2930,3.2950,136
2010-08-26,22:55:00,3.2945,3.2965,3.2925,3.2965,141
2010-08-26,23:00:00,3.2965,3.3140,3.2960,3.3075,1499
2010-08-26,23:05:00,3.3070,3.3070,3.2965,3.3010,525
2010-08-26,23:10:00,3.3010,3.3055,3.3005,3.3055,344
2010-08-26,23:15:00,3.3045,3.3090,3.3010,3.3025,396
2010-08-26,23:20:00,3.3020,3.3035,3.3010,3.3015,142
2010-08-26,23:25:00,3.3015,3.3020,3.2975,3.3005,258
2010-08-26,23:30:00,3.3020,3.3075,3.3020,3.3050,196
2010-08-26,23:35:00,3.3055,3.3085,3.3020,3.3020,206
2010-08-26,23:40:00,3.3020,3.3025,3.2985,3.3010,196
2010-08-26,23:45:00,3.3015,3.3040,3.3005,3.3040,117
2010-08-26,23:50:00,3.3045,3.3045,3.2995,3.3000,154
2010-08-26,23:55:00,3.3010,3.3080,3.3005,3.3080,197
2010-08-27,00:00:00,3.3070,3.3070,3.3030,3.3030,113
2010-08-27,00:05:00,3.3035,3.3040,3.3015,3.3015,69
2010-08-27,00:10:00,3.3015,3.3035,3.3005,3.3035,60
2010-08-27,00:15:00,3.3025,3.3025,3.2995,3.3010,119
2010-08-27,00:20:00,3.3010,3.3035,3.3005,3.3010,84
2010-08-27,00:25:00,3.3010,3.3050,3.3010,3.3045,94
2010-08-27,00:30:00,3.3040,3.3050,3.3030,3.3050,67
2010-08-27,00:35:00,3.3045,3.3050,3.3035,3.3035,34
2010-08-27,00:40:00,3.3035,3.3055,3.3025,3.3050,160
2010-08-27,00:45:00,3.3045,3.3055,3.3025,3.3030,157
2010-08-27,00:50:00,3.3030,3.3045,3.2990,3.3045,328
2010-08-27,00:55:00,3.3050,3.3060,3.3020,3.3060,342
2010-08-27,01:00:00,3.3060,3.3060,3.3035,3.3045,169
2010-08-27,01:05:00,3.3040,3.3040,3.3020,3.3030,96
2010-08-27,01:10:00,3.3025,3.3030,3.2995,3.3005,87
2010-08-27,01:15:00,3.3010,3.3025,3.3010,3.3020,40
2010-08-27,01:20:00,3.3030,3.3045,3.3025,3.3045,70
2010-08-27,01:25:00,3.3045,3.3065,3.3045,3.3065,117
2010-08-27,01:30:00,3.3055,3.3080,3.3050,3.3070,134
2010-08-27,01:35:00,3.3070,3.3085,3.3065,3.3085,42
2010-08-27,01:40:00,3.3080,3.3130,3.3075,3.3120,101
2010-08-27,01:45:00,3.3115,3.3125,3.3090,3.3090,39
2010-08-27,01:50:00,3.3090,3.3115,3.3090,3.3115,30
2010-08-27,01:55:00,3.3120,3.3125,3.3075,3.3080,90
2010-08-27,02:00:00,3.3080,3.3080,3.3045,3.3070,50
2010-08-27,02:05:00,3.3075,3.3080,3.3060,3.3065,75
2010-08-27,02:10:00,3.3055,3.3055,3.2980,3.3000,150
2010-08-27,02:15:00,3.2990,3.3000,3.2975,3.2980,29
2010-08-27,02:20:00,3.2985,3.2995,3.2970,3.2970,23
2010-08-27,02:25:00,3.2965,3.2985,3.2955,3.2975,69
2010-08-27,02:30:00,3.2980,3.2980,3.2955,3.2960,37
2010-08-27,02:35:00,3.2960,3.2975,3.2955,3.2975,8
2010-08-27,02:40:00,3.2965,3.2965,3.2925,3.2930,47
2010-08-27,02:45:00,3.2925,3.2935,3.2915,3.2915,50
2010-08-27,02:50:00,3.2925,3.2925,3.2910,3.2920,7
2010-08-27,02:55:00,3.2910,3.2910,3.2875,3.2875,53
2010-08-27,03:00:00,3.2880,3.2905,3.2860,3.2890,26
2010-08-27,03:05:00,3.2910,3.2920,3.2860,3.2895,31
2010-08-27,03:10:00,3.2895,3.2925,3.2895,3.2910,11
2010-08-27,03:15:00,3.2915,3.2945,3.2900,3.2900,20
2010-08-27,03:20:00,3.2935,3.2950,3.2930,3.2950,33
2010-08-27,03:25:00,3.2945,3.2945,3.2945,3.2945,1
2010-08-27,03:30:00,3.2950,3.3045,3.2935,3.2945,15
2010-08-27,03:35:00,3.2955,3.2990,3.2950,3.2970,17
2010-08-27,03:40:00,3.2995,3.3015,3.2975,3.3015,37
2010-08-27,03:45:00,3.3020,3.3025,3.2990,3.2990,27
2010-08-27,03:50:00,3.3000,3.3000,3.2975,3.2975,13
2010-08-27,03:55:00,3.2965,3.2970,3.2910,3.2910,59
2010-08-27,04:00:00,3.2915,3.2925,3.2915,3.2920,8
2010-08-27,04:05:00,3.2920,3.2925,3.2905,3.2925,12
2010-08-27,04:10:00,3.2915,3.2955,3.2910,3.2950,18
2010-08-27,04:15:00,3.2920,3.2925,3.2920,3.2920,5
2010-08-27,04:25:00,3.2930,3.2930,3.2925,3.2925,4
2010-08-27,04:30:00,3.2915,3.2930,3.2905,3.2925,15
2010-08-27,04:35:00,3.2925,3.2935,3.2910,3.2910,3
2010-08-27,04:40:00,3.3045,3.3045,3.2910,3.2940,9
2010-08-27,04:45:00,3.2915,3.2945,3.2905,3.2905,32
2010-08-27,04:50:00,3.2910,3.2910,3.2900,3.2900,12
2010-08-27,04:55:00,3.2890,3.2920,3.2890,3.2920,8
2010-08-27,05:00:00,3.2900,3.2900,3.2890,3.2895,10
2010-08-27,05:05:00,3.2895,3.2895,3.2895,3.2895,1
2010-08-27,05:10:00,3.2905,3.2905,3.2890,3.2890,2
2010-08-27,05:15:00,3.3045,3.3045,3.3045,3.3045,1
2010-08-27,06:00:00,3.2835,3.2910,3.2815,3.2815,19
2010-08-27,06:05:00,3.2820,3.2820,3.2800,3.2800,15
2010-08-27,06:10:00,3.2820,3.2845,3.2820,3.2845,4
2010-08-27,06:15:00,3.2815,3.2835,3.2815,3.2835,5
2010-08-27,06:20:00,3.2885,3.2885,3.2845,3.2845,2
2010-08-27,06:40:00,3.2860,3.2860,3.2860,3.2860,1
2010-08-27,06:55:00,3.2840,3.2860,3.2840,3.2860,6
2010-08-27,07:00:00,3.2850,3.2900,3.2850,3.2900,5
2010-08-27,07:05:00,3.2890,3.2905,3.2890,3.2905,2
2010-08-27,07:10:00,3.2910,3.2915,3.2910,3.2915,3
2010-08-27,07:15:00,3.2910,3.2910,3.2895,3.2895,5
2010-08-27,07:30:00,3.2870,3.2900,3.2855,3.2900,24
2010-08-27,07:35:00,3.2895,3.2895,3.2895,3.2895,1
2010-08-27,07:40:00,3.2895,3.2895,3.2895,3.2895,2
2010-08-27,07:55:00,3.2910,3.2910,3.2895,3.2895,8
2010-08-27,08:00:00,3.2900,3.2940,3.2875,3.2940,21
2010-08-27,08:05:00,3.2930,3.2950,3.2930,3.2930,16
2010-08-27,08:10:00,3.2930,3.2930,3.2930,3.2930,3
2010-08-27,08:15:00,3.2935,3.2935,3.2935,3.2935,1
2010-08-27,08:20:00,3.2950,3.2950,3.2950,3.2950,1
2010-08-27,08:25:00,3.2905,3.2910,3.2905,3.2905,5
2010-08-27,08:30:00,3.2940,3.2940,3.2930,3.2930,3
2010-08-27,08:35:00,3.2900,3.2930,3.2900,3.2930,4
2010-08-27,08:40:00,3.2935,3.2945,3.2925,3.2945,18
2010-08-27,08:50:00,3.2935,3.2935,3.2935,3.2935,2
2010-08-27,08:55:00,3.2935,3.2935,3.2875,3.2885,58
2010-08-27,09:00:00,3.2875,3.2945,3.2875,3.2915,86
2010-08-27,09:05:00,3.2890,3.2925,3.2875,3.2910,42
2010-08-27,09:10:00,3.2915,3.2930,3.2885,3.2895,19
2010-08-27,09:15:00,3.2900,3.2920,3.2890,3.2920,17
2010-08-27,09:20:00,3.2920,3.2935,3.2895,3.2895,27
2010-08-27,09:25:00,3.2895,3.2895,3.2875,3.2895,6
2010-08-27,09:30:00,3.2885,3.2905,3.2855,3.2860,23
2010-08-27,09:35:00,3.2870,3.2875,3.2865,3.2875,7
2010-08-27,09:40:00,3.2860,3.2860,3.2850,3.2855,26
2010-08-27,09:45:00,3.2845,3.2855,3.2830,3.2855,22
2010-08-27,09:55:00,3.2860,3.2890,3.2860,3.2890,2
2010-08-27,10:00:00,3.2880,3.2895,3.2880,3.2895,6
2010-08-27,10:05:00,3.2905,3.2930,3.2905,3.2930,8
2010-08-27,10:10:00,3.2905,3.2905,3.2890,3.2900,19
2010-08-27,10:20:00,3.2890,3.2890,3.2880,3.2880,9
2010-08-27,10:25:00,3.2880,3.2890,3.2880,3.2890,2
2010-08-27,10:30:00,3.2900,3.2905,3.2875,3.2880,20
2010-08-27,10:40:00,3.2880,3.2880,3.2860,3.2860,17
2010-08-27,10:45:00,3.2860,3.2865,3.2860,3.2865,3
2010-08-27,10:50:00,3.2880,3.2885,3.2865,3.2885,5
2010-08-27,10:55:00,3.2860,3.2865,3.2860,3.2865,3
2010-08-27,11:00:00,3.2865,3.2865,3.2865,3.2865,1
2010-08-27,11:05:00,3.2870,3.2880,3.2865,3.2880,5
2010-08-27,11:10:00,3.2870,3.2880,3.2870,3.2880,5
2010-08-27,11:15:00,3.2880,3.2880,3.2840,3.2840,32
2010-08-27,11:20:00,3.2840,3.2860,3.2790,3.2790,29
2010-08-27,11:25:00,3.2790,3.2830,3.2785,3.2830,18
2010-08-27,11:35:00,3.2855,3.2855,3.2845,3.2845,2
2010-08-27,11:45:00,3.2850,3.2850,3.2850,3.2850,2
2010-08-27,11:50:00,3.2855,3.2855,3.2855,3.2855,1
2010-08-27,12:05:00,3.2865,3.2865,3.2865,3.2865,1
2010-08-27,12:10:00,3.2860,3.2875,3.2860,3.2875,7
2010-08-27,12:15:00,3.2900,3.2915,3.2900,3.2915,4
2010-08-27,12:25:00,3.2900,3.2920,3.2900,3.2905,17
2010-08-27,12:30:00,3.2915,3.2945,3.2915,3.2915,74
2010-08-27,12:35:00,3.2920,3.2920,3.2905,3.2920,18
2010-08-27,12:40:00,3.2920,3.2925,3.2920,3.2925,37
2010-08-27,12:45:00,3.2925,3.2925,3.2920,3.2925,9
2010-08-27,12:50:00,3.2925,3.2940,3.2925,3.2940,8
2010-08-27,12:55:00,3.2940,3.2945,3.2935,3.2945,23
2010-08-27,13:00:00,3.2945,3.2945,3.2940,3.2945,10
2010-08-27,13:05:00,3.2930,3.2930,3.2930,3.2930,1
2010-08-27,13:10:00,3.2930,3.2980,3.2925,3.2980,33
2010-08-27,13:15:00,3.2980,3.2980,3.2975,3.2975,4
2010-08-27,13:20:00,3.2980,3.2980,3.2955,3.2955,39
2010-08-27,13:25:00,3.2950,3.2955,3.2925,3.2925,38
2010-08-27,13:30:00,3.2925,3.2960,3.2915,3.2945,39
2010-08-27,13:35:00,3.2950,3.2995,3.2950,3.2990,50
2010-08-27,13:40:00,3.2975,3.3025,3.2975,3.3020,24
2010-08-27,13:45:00,3.3035,3.3035,3.3015,3.3025,14
2010-08-27,13:50:00,3.3030,3.3095,3.3030,3.3095,118
2010-08-27,13:55:00,3.3090,3.3140,3.3070,3.3115,166
2010-08-27,14:00:00,3.3120,3.3140,3.3105,3.3115,54
2010-08-27,14:05:00,3.3115,3.3115,3.3090,3.3115,75
2010-08-27,14:10:00,3.3115,3.3115,3.3080,3.3080,47
2010-08-27,14:15:00,3.3080,3.3090,3.3070,3.3075,48
2010-08-27,14:20:00,3.3070,3.3085,3.3065,3.3085,38
2010-08-27,14:25:00,3.3085,3.3085,3.3075,3.3085,27
2010-08-27,14:30:00,3.3080,3.3100,3.3080,3.3080,19
2010-08-27,14:35:00,3.3080,3.3080,3.3070,3.3070,6
2010-08-27,14:40:00,3.3075,3.3080,3.3075,3.3080,3
2010-08-27,14:45:00,3.3085,3.3100,3.3080,3.3090,32
2010-08-27,14:50:00,3.3085,3.3095,3.3085,3.3095,28
2010-08-27,14:55:00,3.3095,3.3115,3.3095,3.3100,35
2010-08-27,15:00:00,3.3110,3.3110,3.3085,3.3105,53
2010-08-27,15:05:00,3.3095,3.3120,3.3095,3.3105,67
2010-08-27,15:10:00,3.3110,3.3120,3.3100,3.3120,25
2010-08-27,15:15:00,3.3125,3.3185,3.3125,3.3175,113
2010-08-27,15:20:00,3.3165,3.3195,3.3160,3.3160,124
2010-08-27,15:25:00,3.3155,3.3165,3.3120,3.3160,42
2010-08-27,15:30:00,3.3165,3.3165,3.3140,3.3150,12
2010-08-27,15:35:00,3.3160,3.3185,3.3160,3.3185,27
2010-08-27,15:40:00,3.3185,3.3190,3.3175,3.3185,19
2010-08-27,15:45:00,3.3185,3.3185,3.3160,3.3160,24
2010-08-27,15:50:00,3.3170,3.3175,3.3140,3.3140,41
2010-08-27,15:55:00,3.3135,3.3135,3.3100,3.3100,61
2010-08-27,16:00:00,3.3095,3.3110,3.3095,3.3110,52
2010-08-27,16:05:00,3.3110,3.3120,3.3095,3.3095,35
2010-08-27,16:10:00,3.3100,3.3130,3.3095,3.3130,22
2010-08-27,16:15:00,3.3130,3.3135,3.3125,3.3130,6
2010-08-27,16:20:00,3.3135,3.3140,3.3125,3.3125,11
2010-08-27,16:25:00,3.3115,3.3115,3.3080,3.3095,37
2010-08-27,16:30:00,3.3090,3.3090,3.3085,3.3085,5
2010-08-27,16:35:00,3.3090,3.3120,3.3085,3.3120,17
2010-08-27,16:40:00,3.3115,3.3115,3.3085,3.3090,35
2010-08-27,16:45:00,3.3100,3.3100,3.3090,3.3095,14
2010-08-27,16:50:00,3.3065,3.3065,3.3055,3.3065,23
2010-08-27,16:55:00,3.3080,3.3090,3.3000,3.3000,61
2010-08-27,17:00:00,3.2990,3.3010,3.2975,3.2990,81
2010-08-27,17:05:00,3.2995,3.3030,3.2990,3.3020,35
2010-08-27,17:10:00,3.3015,3.3015,3.3005,3.3010,16
2010-08-27,17:15:00,3.3005,3.3005,3.2995,3.3000,9
2010-08-27,17:20:00,3.3005,3.3050,3.3005,3.3050,56
2010-08-27,17:25:00,3.3050,3.3050,3.3030,3.3040,54
2010-08-27,17:30:00,3.3040,3.3070,3.3035,3.3055,29
2010-08-27,17:35:00,3.3055,3.3060,3.3035,3.3040,14
2010-08-27,17:40:00,3.3050,3.3050,3.3045,3.3050,7
2010-08-27,17:45:00,3.3050,3.3050,3.3040,3.3050,6
2010-08-27,17:50:00,3.3055,3.3055,3.3040,3.3050,7
2010-08-27,17:55:00,3.3045,3.3045,3.3035,3.3040,12
2010-08-27,18:00:00,3.3045,3.3055,3.3040,3.3040,13
2010-08-27,18:05:00,3.3040,3.3040,3.3030,3.3030,12
2010-08-27,18:10:00,3.3035,3.3065,3.3030,3.3065,12
2010-08-27,18:15:00,3.3055,3.3100,3.3055,3.3100,26
2010-08-27,18:20:00,3.3085,3.3085,3.3035,3.3035,13
2010-08-27,18:25:00,3.3045,3.3070,3.3045,3.3070,7
2010-08-27,18:30:00,3.3065,3.3105,3.3065,3.3090,40
2010-08-27,18:35:00,3.3090,3.3095,3.3085,3.3085,35
2010-08-27,18:40:00,3.3090,3.3090,3.3080,3.3090,10
2010-08-27,18:45:00,3.3095,3.3095,3.3095,3.3095,8
2010-08-27,18:50:00,3.3095,3.3110,3.3095,3.3105,102
2010-08-27,18:55:00,3.3105,3.3145,3.3105,3.3145,51
2010-08-27,19:00:00,3.3150,3.3150,3.3125,3.3135,71
2010-08-27,19:05:00,3.3130,3.3135,3.3120,3.3135,40
2010-08-27,19:10:00,3.3125,3.3130,3.3085,3.3090,44
2010-08-27,19:15:00,3.3095,3.3105,3.3085,3.3085,12
2010-08-27,19:20:00,3.3090,3.3090,3.3060,3.3065,62
2010-08-27,19:25:00,3.3065,3.3075,3.3055,3.3075,76
2010-08-27,19:30:00,3.3070,3.3080,3.3030,3.3035,75
2010-08-27,19:35:00,3.3030,3.3040,3.2990,3.3005,143
2010-08-27,19:40:00,3.3010,3.3015,3.2995,3.2995,136
2010-08-27,19:45:00,3.2995,3.3010,3.2990,3.2995,30
2010-08-27,19:50:00,3.2995,3.3000,3.2955,3.2955,60
2010-08-27,19:55:00,3.2950,3.2985,3.2950,3.2985,60
2010-08-27,20:00:00,3.2985,3.3000,3.2970,3.2970,45
2010-08-27,20:05:00,3.2970,3.2970,3.2955,3.2960,29
2010-08-27,20:10:00,3.2970,3.3020,3.2950,3.3020,290
2010-08-27,20:15:00,3.3010,3.3095,3.2990,3.3060,283
2010-08-27,20:20:00,3.3060,3.3065,3.3035,3.3065,183
2010-08-27,20:25:00,3.3055,3.3115,3.3040,3.3110,110
2010-08-27,20:30:00,3.3105,3.3175,3.3075,3.3105,481
2010-08-27,20:35:00,3.3105,3.3240,3.3105,3.3220,854
2010-08-27,20:40:00,3.3220,3.3290,3.3180,3.3285,507
2010-08-27,20:45:00,3.3285,3.3330,3.3255,3.3280,258
2010-08-27,20:50:00,3.3280,3.3285,3.3250,3.3260,195
2010-08-27,20:55:00,3.3260,3.3280,3.3255,3.3270,239
2010-08-27,21:00:00,3.3275,3.3275,3.3210,3.3230,237
2010-08-27,21:05:00,3.3235,3.3240,3.3200,3.3215,208
2010-08-27,21:10:00,3.3220,3.3240,3.3205,3.3240,63
2010-08-27,21:15:00,3.3245,3.3250,3.3230,3.3245,117
2010-08-27,21:20:00,3.3245,3.3275,3.3240,3.3260,136
2010-08-27,21:25:00,3.3265,3.3275,3.3255,3.3260,62
2010-08-27,21:30:00,3.3260,3.3305,3.3250,3.3280,221
2010-08-27,21:35:00,3.3275,3.3285,3.3225,3.3235,152
2010-08-27,21:40:00,3.3235,3.3235,3.3205,3.3210,187
2010-08-27,21:45:00,3.3205,3.3225,3.3180,3.3205,198
2010-08-27,21:50:00,3.3200,3.3225,3.3190,3.3195,85
2010-08-27,21:55:00,3.3195,3.3260,3.3135,3.3140,256
2010-08-27,22:00:00,3.3155,3.3225,3.3065,3.3095,488
2010-08-27,22:05:00,3.3090,3.3105,3.2985,3.3070,839
2010-08-27,22:10:00,3.3080,3.3185,3.3065,3.3155,363
2010-08-27,22:15:00,3.3160,3.3185,3.3140,3.3150,324
2010-08-27,22:20:00,3.3150,3.3195,3.3110,3.3175,233
2010-08-27,22:25:00,3.3175,3.3265,3.3160,3.3265,319
2010-08-27,22:30:00,3.3265,3.3320,3.3220,3.3220,518
2010-08-27,22:35:00,3.3215,3.3300,3.3195,3.3290,262
2010-08-27,22:40:00,3.3295,3.3395,3.3295,3.3325,994
2010-08-27,22:45:00,3.3325,3.3365,3.3315,3.3335,275
2010-08-27,22:50:00,3.3330,3.3485,3.3330,3.3450,811
2010-08-27,22:55:00,3.3455,3.3460,3.3390,3.3420,408
2010-08-27,23:00:00,3.3405,3.3635,3.3405,3.3605,1079
2010-08-27,23:05:00,3.3600,3.3820,3.3600,3.3755,1215
2010-08-27,23:10:00,3.3760,3.3760,3.3700,3.3710,476
2010-08-27,23:15:00,3.3710,3.3840,3.3710,3.3810,487
2010-08-27,23:20:00,3.3810,3.3820,3.3700,3.3700,433
2010-08-27,23:25:00,3.3705,3.3720,3.3660,3.3670,276
2010-08-27,23:30:00,3.3675,3.3700,3.3655,3.3665,160
2010-08-27,23:35:00,3.3655,3.3690,3.3605,3.3635,345
2010-08-27,23:40:00,3.3630,3.3675,3.3615,3.3640,111
2010-08-27,23:45:00,3.3655,3.3690,3.3640,3.3660,161
2010-08-27,23:50:00,3.3660,3.3730,3.3660,3.3730,214
2010-08-27,23:55:00,3.3740,3.3750,3.3705,3.3720,387
2010-08-28,00:00:00,3.3715,3.3765,3.3715,3.3755,173
2010-08-28,00:05:00,3.3750,3.3775,3.3750,3.3750,79
2010-08-28,00:10:00,3.3750,3.3755,3.3710,3.3715,157
2010-08-28,00:15:00,3.3710,3.3735,3.3710,3.3730,60
2010-08-28,00:20:00,3.3725,3.3735,3.3715,3.3725,92
2010-08-28,00:25:00,3.3720,3.3725,3.3685,3.3700,93
2010-08-28,00:30:00,3.3705,3.3710,3.3695,3.3700,36
2010-08-28,00:35:00,3.3705,3.3725,3.3705,3.3725,76
2010-08-28,00:40:00,3.3715,3.3720,3.3655,3.3665,178
2010-08-28,00:45:00,3.3670,3.3680,3.3645,3.3655,163
2010-08-28,00:50:00,3.3655,3.3655,3.3635,3.3645,136
2010-08-28,00:55:00,3.3650,3.3655,3.3600,3.3650,308
2010-08-28,01:00:00,3.3655,3.3655,3.3600,3.3610,196
2010-08-28,01:05:00,3.3605,3.3635,3.3575,3.3630,220
2010-08-28,01:10:00,3.3625,3.3645,3.3620,3.3625,92
2010-08-28,01:15:00,3.3625,3.3640,3.3620,3.3620,39
2010-08-28,01:20:00,3.3620,3.3640,3.3615,3.3630,70
2010-08-28,01:25:00,3.3630,3.3655,3.3630,3.3655,38
2010-08-28,01:30:00,3.3655,3.3745,3.3650,3.3720,181
2010-08-28,01:35:00,3.3710,3.3715,3.3690,3.3695,55
2010-08-28,01:40:00,3.3695,3.3730,3.3695,3.3710,50
2010-08-28,01:45:00,3.3705,3.3730,3.3705,3.3730,23
2010-08-28,01:50:00,3.3720,3.3725,3.3720,3.3725,5
2010-08-28,01:55:00,3.3705,3.3725,3.3705,3.3715,30
2010-08-28,02:00:00,3.3715,3.3730,3.3715,3.3715,27
2010-08-28,02:05:00,3.3715,3.3720,3.3710,3.3710,29
2010-08-28,02:10:00,3.3715,3.3775,3.3715,3.3755,52
2010-08-28,02:15:00,3.3760,3.3765,3.3725,3.3735,12
2010-08-28,02:20:00,3.3735,3.3750,3.3730,3.3750,10
2010-08-28,02:25:00,3.3740,3.3765,3.3740,3.3760,6
2010-08-28,02:30:00,3.3760,3.3760,3.3755,3.3755,2
2010-08-28,02:35:00,3.3760,3.3765,3.3760,3.3760,10
2010-08-28,02:40:00,3.3760,3.3770,3.3760,3.3770,14
2010-08-28,02:45:00,3.3770,3.3770,3.3745,3.3745,9
2010-08-28,02:50:00,3.3765,3.3775,3.3750,3.3750,5
2010-08-28,02:55:00,3.3745,3.3755,3.3745,3.3755,4
2010-08-28,03:00:00,3.3730,3.3730,3.3695,3.3710,38
2010-08-28,03:05:00,3.3705,3.3705,3.3705,3.3705,1
2010-08-28,03:10:00,3.3735,3.3745,3.3730,3.3730,12
2010-08-28,03:15:00,3.3715,3.3715,3.3710,3.3710,3
2010-08-28,03:20:00,3.3715,3.3720,3.3715,3.3720,3
2010-08-28,03:25:00,3.3725,3.3760,3.3725,3.3745,47
2010-08-28,03:30:00,3.3630,3.3765,3.3630,3.3765,8
2010-08-28,03:35:00,3.3765,3.3785,3.3765,3.3785,8
2010-08-28,03:40:00,3.3780,3.3790,3.3765,3.3790,20
2010-08-28,03:45:00,3.3795,3.3795,3.3775,3.3780,20
2010-08-28,03:50:00,3.3780,3.3800,3.3775,3.3800,22
2010-08-28,03:55:00,3.3800,3.3800,3.3775,3.3790,23
2010-08-28,04:00:00,3.3765,3.3770,3.3760,3.3770,4
2010-08-28,04:05:00,3.3770,3.3770,3.3760,3.3760,8
2010-08-28,04:10:00,3.3750,3.3760,3.3750,3.3760,18
2010-08-28,04:15:00,3.3785,3.3790,3.3785,3.3790,4
2010-08-28,04:20:00,3.3795,3.3800,3.3770,3.3770,10
2010-08-28,04:25:00,3.3770,3.3775,3.3760,3.3760,11
2010-08-28,04:30:00,3.3760,3.3790,3.3760,3.3790,3
2010-08-28,04:35:00,3.3765,3.3765,3.3630,3.3630,8
2010-08-28,04:40:00,3.3760,3.3760,3.3760,3.3760,3
2010-08-28,04:45:00,3.3785,3.3785,3.3765,3.3765,5
2010-08-28,04:50:00,3.3785,3.3785,3.3770,3.3770,4
2010-08-28,04:55:00,3.3780,3.3800,3.3630,3.3800,7
2010-08-28,05:00:00,3.3785,3.3785,3.3785,3.3785,1
2010-08-28,05:05:00,3.3800,3.3800,3.3795,3.3800,8
2010-08-28,05:10:00,3.3815,3.3820,3.3815,3.3820,13
2010-08-28,05:20:00,3.3630,3.3630,3.3630,3.3630,1
2010-08-30,06:00:00,3.4000,3.4310,3.4000,3.4165,157
2010-08-30,06:05:00,3.4190,3.4210,3.4180,3.4180,17
2010-08-30,06:10:00,3.4160,3.4185,3.4150,3.4170,29
2010-08-30,06:15:00,3.4170,3.4185,3.4160,3.4160,7
2010-08-30,06:20:00,3.4175,3.4175,3.4130,3.4130,19
2010-08-30,06:25:00,3.4125,3.4125,3.4125,3.4125,5
2010-08-30,06:30:00,3.4115,3.4115,3.4115,3.4115,2
2010-08-30,06:35:00,3.4120,3.4200,3.4100,3.4130,20
2010-08-30,06:40:00,3.4130,3.4160,3.4110,3.4145,10
2010-08-30,06:45:00,3.4160,3.4160,3.4135,3.4135,2
2010-08-30,06:50:00,3.4115,3.4115,3.4115,3.4115,1
2010-08-30,06:55:00,3.4100,3.4105,3.4055,3.4055,19
2010-08-30,07:00:00,3.4075,3.4080,3.4075,3.4080,5
2010-08-30,07:10:00,3.4050,3.4050,3.4035,3.4035,14
2010-08-30,07:15:00,3.4015,3.4015,3.4015,3.4015,2
2010-08-30,07:20:00,3.4065,3.4065,3.4065,3.4065,5
2010-08-30,07:25:00,3.4085,3.4085,3.4055,3.4075,3
2010-08-30,07:30:00,3.4055,3.4055,3.4030,3.4030,9
2010-08-30,07:35:00,3.4030,3.4040,3.4000,3.4000,6
2010-08-30,07:40:00,3.4000,3.4005,3.3950,3.3950,10
2010-08-30,07:45:00,3.3965,3.3965,3.3965,3.3965,2
2010-08-30,07:55:00,3.3990,3.3990,3.3960,3.3960,19
2010-08-30,08:00:00,3.3935,3.3985,3.3935,3.3970,8
2010-08-30,08:05:00,3.3970,3.3970,3.3970,3.3970,1
2010-08-30,08:15:00,3.3975,3.3980,3.3960,3.3960,4
2010-08-30,08:20:00,3.3985,3.3990,3.3985,3.3990,6
2010-08-30,08:25:00,3.3975,3.3975,3.3950,3.3950,10
2010-08-30,08:30:00,3.3950,3.3970,3.3950,3.3970,12
2010-08-30,08:40:00,3.3935,3.3935,3.3935,3.3935,1
2010-08-30,08:45:00,3.3900,3.3915,3.3900,3.3915,28
2010-08-30,08:50:00,3.3930,3.3930,3.3925,3.3925,23
2010-08-30,08:55:00,3.3930,3.3930,3.3890,3.3890,18
2010-08-30,09:00:00,3.3885,3.3890,3.3820,3.3820,79
2010-08-30,09:05:00,3.3895,3.3895,3.3895,3.3895,2
2010-08-30,09:10:00,3.3930,3.3965,3.3930,3.3960,12
2010-08-30,09:15:00,3.3960,3.3975,3.3960,3.3965,10
2010-08-30,09:20:00,3.3965,3.3980,3.3965,3.3980,4
2010-08-30,09:25:00,3.3970,3.3970,3.3970,3.3970,2
2010-08-30,09:30:00,3.3970,3.3970,3.3970,3.3970,5
2010-08-30,09:35:00,3.3990,3.3990,3.3990,3.3990,10
2010-08-30,09:40:00,3.3990,3.3990,3.3950,3.3950,5
2010-08-30,10:00:00,3.3975,3.3990,3.3975,3.3990,8
2010-08-30,10:05:00,3.3985,3.3985,3.3985,3.3985,11
2010-08-30,10:10:00,3.3985,3.3985,3.3965,3.3965,6
2010-08-30,10:15:00,3.3955,3.3955,3.3955,3.3955,1
2010-08-30,10:30:00,3.3985,3.3985,3.3985,3.3985,1
2010-08-30,10:40:00,3.4000,3.4010,3.4000,3.4010,13
2010-08-30,10:45:00,3.4015,3.4015,3.4015,3.4015,1
2010-08-30,10:50:00,3.4000,3.4000,3.4000,3.4000,1
2010-08-30,10:55:00,3.4015,3.4015,3.4015,3.4015,1
2010-08-30,11:05:00,3.4010,3.4015,3.4010,3.4010,4
2010-08-30,11:10:00,3.4010,3.4010,3.4010,3.4010,2
2010-08-30,11:15:00,3.3990,3.3990,3.3980,3.3980,7
2010-08-30,11:25:00,3.3950,3.3960,3.3950,3.3960,4
2010-08-30,11:30:00,3.3970,3.4015,3.3970,3.4015,11
2010-08-30,11:35:00,3.4010,3.4015,3.4000,3.4000,12
2010-08-30,11:40:00,3.4000,3.4010,3.4000,3.4010,6
2010-08-30,11:45:00,3.4000,3.4000,3.4000,3.4000,1
2010-08-30,11:55:00,3.3995,3.4010,3.3995,3.4010,11
2010-08-30,12:00:00,3.3975,3.3975,3.3975,3.3975,1
2010-08-30,12:10:00,3.3980,3.3980,3.3980,3.3980,1
2010-08-30,12:15:00,3.3980,3.3990,3.3980,3.3980,3
2010-08-30,12:30:00,3.3990,3.4005,3.3945,3.3945,41
2010-08-30,12:35:00,3.3940,3.4010,3.3935,3.4005,30
2010-08-30,12:40:00,3.4015,3.4015,3.3975,3.3975,40
2010-08-30,12:45:00,3.3965,3.3985,3.3965,3.3985,10
2010-08-30,12:50:00,3.3985,3.3985,3.3970,3.3980,14
2010-08-30,12:55:00,3.3975,3.4010,3.3975,3.4005,26
2010-08-30,13:00:00,3.4015,3.4015,3.4000,3.4000,25
2010-08-30,13:05:00,3.4010,3.4015,3.4005,3.4015,57
2010-08-30,13:10:00,3.4015,3.4015,3.4000,3.4015,24
2010-08-30,13:15:00,3.4015,3.4015,3.4000,3.4000,23
2010-08-30,13:20:00,3.3990,3.3990,3.3990,3.3990,2
2010-08-30,13:25:00,3.3990,3.3995,3.3985,3.3995,4
2010-08-30,13:30:00,3.4010,3.4015,3.4005,3.4015,33
2010-08-30,13:35:00,3.3995,3.4010,3.3970,3.3970,20
2010-08-30,13:40:00,3.3940,3.3955,3.3900,3.3910,19
2010-08-30,13:45:00,3.3930,3.3940,3.3920,3.3940,12
2010-08-30,13:50:00,3.3935,3.3975,3.3930,3.3975,7
2010-08-30,13:55:00,3.3975,3.4015,3.3975,3.4010,9
2010-08-30,14:00:00,3.4005,3.4005,3.3955,3.3975,14
2010-08-30,14:05:00,3.3970,3.3980,3.3970,3.3980,5
2010-08-30,14:10:00,3.3990,3.3990,3.3985,3.3990,10
2010-08-30,14:15:00,3.3985,3.3985,3.3945,3.3960,16
2010-08-30,14:20:00,3.3970,3.3985,3.3970,3.3985,8
2010-08-30,14:25:00,3.3990,3.3990,3.3990,3.3990,4
2010-08-30,14:30:00,3.3995,3.3995,3.3970,3.3975,11
2010-08-30,14:35:00,3.3980,3.4020,3.3980,3.4020,15
2010-08-30,14:40:00,3.4020,3.4030,3.3980,3.3980,14
2010-08-30,14:45:00,3.3990,3.4010,3.3990,3.4005,5
2010-08-30,14:50:00,3.4015,3.4020,3.4015,3.4020,2
2010-08-30,14:55:00,3.4010,3.4010,3.4005,3.4010,7
2010-08-30,15:00:00,3.3975,3.3995,3.3975,3.3995,3
2010-08-30,15:05:00,3.3990,3.3995,3.3970,3.3995,32
2010-08-30,15:10:00,3.3975,3.3980,3.3970,3.3975,24
2010-08-30,15:15:00,3.3975,3.3985,3.3950,3.3950,23
2010-08-30,15:20:00,3.3945,3.3945,3.3930,3.3940,7
2010-08-30,15:25:00,3.3935,3.3975,3.3930,3.3940,23
2010-08-30,15:30:00,3.3935,3.3995,3.3925,3.3995,24
2010-08-30,15:35:00,3.3995,3.3995,3.3930,3.3930,4
2010-08-30,15:40:00,3.3930,3.3965,3.3930,3.3965,8
2010-08-30,15:45:00,3.3960,3.3960,3.3940,3.3940,11
2010-08-30,15:50:00,3.3950,3.3960,3.3950,3.3960,2
2010-08-30,15:55:00,3.3945,3.3945,3.3940,3.3940,4
2010-08-30,16:00:00,3.3955,3.3960,3.3955,3.3955,5
2010-08-30,16:05:00,3.3975,3.4005,3.3975,3.4005,24
2010-08-30,16:10:00,3.3980,3.3980,3.3980,3.3980,1
2010-08-30,16:15:00,3.3960,3.3960,3.3960,3.3960,1
2010-08-30,16:20:00,3.3955,3.3960,3.3950,3.3950,6
2010-08-30,16:25:00,3.3965,3.3975,3.3955,3.3955,15
2010-08-30,16:30:00,3.3950,3.3950,3.3930,3.3940,7
2010-08-30,16:35:00,3.3940,3.3940,3.3920,3.3920,15
2010-08-30,16:40:00,3.3925,3.3935,3.3925,3.3930,3
2010-08-30,16:45:00,3.3920,3.3945,3.3920,3.3945,3
2010-08-30,16:50:00,3.3955,3.3955,3.3920,3.3920,6
2010-08-30,16:55:00,3.3915,3.3915,3.3890,3.3900,10
2010-08-30,17:00:00,3.3905,3.3910,3.3890,3.3900,11
2010-08-30,17:05:00,3.3890,3.3890,3.3830,3.3845,47
2010-08-30,17:10:00,3.3850,3.3860,3.3845,3.3855,12
2010-08-30,17:15:00,3.3870,3.3900,3.3870,3.3880,11
2010-08-30,17:20:00,3.3865,3.3865,3.3850,3.3865,18
2010-08-30,17:25:00,3.3885,3.3905,3.3885,3.3895,9
2010-08-30,17:30:00,3.3875,3.3875,3.3870,3.3870,3
2010-08-30,17:35:00,3.3870,3.3870,3.3850,3.3850,8
2010-08-30,17:40:00,3.3855,3.3870,3.3855,3.3870,2
2010-08-30,17:45:00,3.3900,3.3910,3.3900,3.3900,3
2010-08-30,17:50:00,3.3890,3.3890,3.3855,3.3855,10
2010-08-30,17:55:00,3.3860,3.3860,3.3860,3.3860,4
2010-08-30,18:00:00,3.3860,3.3860,3.3790,3.3800,35
2010-08-30,18:05:00,3.3800,3.3810,3.3795,3.3810,7
2010-08-30,18:10:00,3.3810,3.3830,3.3805,3.3830,6
2010-08-30,18:15:00,3.3830,3.3830,3.3825,3.3825,4
2010-08-30,18:20:00,3.3845,3.3875,3.3845,3.3875,2
2010-08-30,18:25:00,3.3890,3.3910,3.3890,3.3910,9
2010-08-30,18:30:00,3.3895,3.3900,3.3885,3.3900,9
2010-08-30,18:45:00,3.3895,3.3900,3.3895,3.3900,12
2010-08-30,18:50:00,3.3865,3.3895,3.3865,3.3895,4
2010-08-30,18:55:00,3.3880,3.3880,3.3860,3.3860,4
2010-08-30,19:00:00,3.3890,3.3890,3.3885,3.3885,7
2010-08-30,19:05:00,3.3905,3.3910,3.3900,3.3905,8
2010-08-30,19:10:00,3.3900,3.3935,3.3900,3.3930,27
2010-08-30,19:15:00,3.3930,3.3930,3.3920,3.3925,6
2010-08-30,19:20:00,3.3925,3.3945,3.3920,3.3940,14
2010-08-30,19:25:00,3.3940,3.3965,3.3940,3.3955,14
2010-08-30,19:30:00,3.3955,3.3980,3.3955,3.3965,16
2010-08-30,19:35:00,3.3960,3.3970,3.3950,3.3970,13
2010-08-30,19:40:00,3.3985,3.4005,3.3970,3.4005,79
2010-08-30,19:45:00,3.4005,3.4090,3.4005,3.4060,101
2010-08-30,19:50:00,3.4045,3.4050,3.4035,3.4045,20
2010-08-30,19:55:00,3.4040,3.4065,3.4040,3.4040,34
2010-08-30,20:00:00,3.4055,3.4055,3.4050,3.4050,2
2010-08-30,20:05:00,3.4055,3.4075,3.4050,3.4075,23
2010-08-30,20:10:00,3.4060,3.4155,3.4020,3.4070,132
2010-08-30,20:15:00,3.4070,3.4070,3.4005,3.4010,56
2010-08-30,20:20:00,3.4010,3.4060,3.4010,3.4060,20
2010-08-30,20:25:00,3.4055,3.4065,3.4040,3.4065,22
2010-08-30,20:30:00,3.4060,3.4135,3.4060,3.4115,41
2010-08-30,20:35:00,3.4100,3.4100,3.4050,3.4050,34
2010-08-30,20:40:00,3.4065,3.4075,3.4035,3.4035,24
2010-08-30,20:45:00,3.4025,3.4050,3.4025,3.4030,36
2010-08-30,20:50:00,3.4030,3.4040,3.3975,3.4020,60
2010-08-30,20:55:00,3.4015,3.4020,3.3995,3.4010,34
2010-08-30,21:00:00,3.4010,3.4010,3.3880,3.3890,82
2010-08-30,21:05:00,3.3880,3.3940,3.3815,3.3930,182
2010-08-30,21:10:00,3.3920,3.3920,3.3860,3.3880,28
2010-08-30,21:15:00,3.3880,3.3895,3.3870,3.3880,20
2010-08-30,21:20:00,3.3855,3.3875,3.3835,3.3875,33
2010-08-30,21:25:00,3.3870,3.3880,3.3860,3.3875,12
2010-08-30,21:30:00,3.3860,3.3900,3.3840,3.3855,35
2010-08-30,21:35:00,3.3885,3.3940,3.3880,3.3920,62
2010-08-30,21:40:00,3.3920,3.3950,3.3910,3.3950,25
2010-08-30,21:45:00,3.3950,3.3990,3.3945,3.3980,33
2010-08-30,21:50:00,3.3970,3.3975,3.3925,3.3935,26
2010-08-30,21:55:00,3.3940,3.3965,3.3940,3.3965,11
2010-08-30,22:00:00,3.3960,3.3965,3.3925,3.3945,37
2010-08-30,22:05:00,3.3955,3.3965,3.3925,3.3955,43
2010-08-30,22:10:00,3.3955,3.3970,3.3950,3.3955,23
2010-08-30,22:15:00,3.3945,3.3945,3.3865,3.3880,55
2010-08-30,22:20:00,3.3870,3.3910,3.3850,3.3910,51
2010-08-30,22:25:00,3.3875,3.3925,3.3835,3.3875,110
2010-08-30,22:30:00,3.3880,3.3895,3.3835,3.3885,40
2010-08-30,22:35:00,3.3885,3.3905,3.3880,3.3905,21
2010-08-30,22:40:00,3.3900,3.3900,3.3855,3.3855,17
2010-08-30,22:45:00,3.3865,3.3955,3.3855,3.3950,51
2010-08-30,22:50:00,3.3960,3.4010,3.3960,3.3990,33
2010-08-30,22:55:00,3.3995,3.4055,3.3995,3.4015,44
2010-08-30,23:00:00,3.4015,3.4065,3.4000,3.4005,61
2010-08-30,23:05:00,3.4020,3.4040,3.4005,3.4030,36
2010-08-30,23:10:00,3.4045,3.4100,3.4045,3.4075,95
2010-08-30,23:15:00,3.4070,3.4110,3.4070,3.4095,44
2010-08-30,23:20:00,3.4090,3.4090,3.4040,3.4070,38
2010-08-30,23:25:00,3.4065,3.4070,3.4045,3.4045,23
2010-08-30,23:30:00,3.4050,3.4055,3.4040,3.4050,7
2010-08-30,23:35:00,3.4045,3.4045,3.3995,3.4000,39
2010-08-30,23:40:00,3.3980,3.3985,3.3960,3.3960,13
2010-08-30,23:45:00,3.3960,3.3995,3.3950,3.3975,22
2010-08-30,23:50:00,3.4000,3.4000,3.3970,3.3975,22
2010-08-30,23:55:00,3.3970,3.4020,3.3970,3.4015,9
2010-08-31,00:00:00,3.4035,3.4060,3.4035,3.4035,7
2010-08-31,00:05:00,3.4020,3.4040,3.3995,3.4040,16
2010-08-31,00:10:00,3.4045,3.4060,3.4030,3.4030,14
2010-08-31,00:15:00,3.4035,3.4035,3.4000,3.4020,24
2010-08-31,00:20:00,3.4035,3.4035,3.4000,3.4025,5
2010-08-31,00:25:00,3.4020,3.4020,3.4020,3.4020,2
2010-08-31,00:30:00,3.4025,3.4050,3.4020,3.4020,16
2010-08-31,00:35:00,3.4030,3.4060,3.4030,3.4060,6
2010-08-31,00:40:00,3.4065,3.4090,3.4050,3.4080,38
2010-08-31,00:45:00,3.4090,3.4105,3.4080,3.4105,29
2010-08-31,00:50:00,3.4090,3.4105,3.4085,3.4085,17
2010-08-31,00:55:00,3.4075,3.4140,3.4070,3.4135,85
2010-08-31,01:00:00,3.4130,3.4155,3.4130,3.4140,33
2010-08-31,01:05:00,3.4140,3.4145,3.4110,3.4110,22
2010-08-31,01:10:00,3.4110,3.4140,3.4110,3.4125,24
2010-08-31,01:15:00,3.4120,3.4135,3.4100,3.4130,52
2010-08-31,01:20:00,3.4130,3.4130,3.4095,3.4125,27
2010-08-31,01:25:00,3.4110,3.4115,3.4075,3.4095,46
2010-08-31,01:30:00,3.4095,3.4125,3.4090,3.4125,51
2010-08-31,01:35:00,3.4105,3.4110,3.4085,3.4085,25
2010-08-31,01:40:00,3.4080,3.4095,3.4080,3.4090,11
2010-08-31,01:45:00,3.4090,3.4090,3.4080,3.4085,7
2010-08-31,01:50:00,3.4100,3.4110,3.4095,3.4110,16
2010-08-31,01:55:00,3.4110,3.4120,3.4070,3.4085,39
2010-08-31,02:00:00,3.4085,3.4110,3.4085,3.4110,12
2010-08-31,02:05:00,3.4110,3.4110,3.4070,3.4070,16
2010-08-31,02:10:00,3.4065,3.4065,3.4065,3.4065,1
2010-08-31,02:15:00,3.4070,3.4070,3.4050,3.4050,13
2010-08-31,02:20:00,3.4070,3.4075,3.4055,3.4055,5
2010-08-31,02:25:00,3.4080,3.4080,3.4070,3.4070,10
2010-08-31,02:35:00,3.4070,3.4070,3.4050,3.4050,8
2010-08-31,02:45:00,3.4095,3.4095,3.4095,3.4095,2
2010-08-31,02:50:00,3.4100,3.4100,3.4100,3.4100,4
2010-08-31,02:55:00,3.4100,3.4115,3.4100,3.4115,13
2010-08-31,03:00:00,3.4105,3.4110,3.4070,3.4070,6
2010-08-31,03:05:00,3.4090,3.4090,3.4060,3.4060,4
2010-08-31,03:15:00,3.4045,3.4045,3.4040,3.4040,2
2010-08-31,03:25:00,3.4045,3.4045,3.4040,3.4040,5
2010-08-31,03:30:00,3.4130,3.4130,3.4040,3.4130,3
2010-08-31,03:35:00,3.4060,3.4060,3.4060,3.4060,2
2010-08-31,03:40:00,3.4085,3.4085,3.4085,3.4085,1
2010-08-31,03:45:00,3.4060,3.4060,3.4060,3.4060,1
2010-08-31,03:50:00,3.4050,3.4050,3.4045,3.4045,2
2010-08-31,03:55:00,3.4015,3.4020,3.3990,3.3990,17
2010-08-31,04:00:00,3.3975,3.3975,3.3905,3.3905,11
2010-08-31,04:05:00,3.3925,3.3925,3.3900,3.3900,12
2010-08-31,04:10:00,3.3900,3.3915,3.3900,3.3915,3
2010-08-31,04:15:00,3.3915,3.3915,3.3915,3.3915,1
2010-08-31,04:20:00,3.3915,3.3915,3.3915,3.3915,1
2010-08-31,04:25:00,3.4060,3.4060,3.4060,3.4060,1
2010-08-31,04:30:00,3.4090,3.4090,3.4035,3.4055,18
2010-08-31,04:35:00,3.4060,3.4065,3.4060,3.4065,17
2010-08-31,04:40:00,3.4085,3.4295,3.4060,3.4295,11
2010-08-31,04:45:00,3.4060,3.4070,3.4040,3.4040,8
2010-08-31,04:50:00,3.4040,3.4065,3.4040,3.4065,7
2010-08-31,04:55:00,3.4065,3.4065,3.4050,3.4050,3
2010-08-31,05:00:00,3.4065,3.4295,3.4065,3.4295,2
2010-08-31,05:05:00,3.4045,3.4050,3.4045,3.4045,4
2010-08-31,05:10:00,3.4045,3.4070,3.4045,3.4045,8
2010-08-31,05:15:00,3.4295,3.4295,3.4295,3.4295,1
2010-08-31,06:00:00,3.4050,3.4070,3.4045,3.4045,29
2010-08-31,06:05:00,3.4050,3.4070,3.4045,3.4045,17
2010-08-31,06:10:00,3.4035,3.4045,3.4035,3.4035,4
2010-08-31,06:15:00,3.4030,3.4030,3.4030,3.4030,5
2010-08-31,06:20:00,3.4025,3.4025,3.4015,3.4015,18
2010-08-31,06:25:00,3.4020,3.4020,3.4020,3.4020,1
2010-08-31,06:30:00,3.4030,3.4030,3.4025,3.4030,7
2010-08-31,06:35:00,3.4040,3.4045,3.4015,3.4045,7
2010-08-31,06:40:00,3.4035,3.4035,3.4020,3.4020,5
2010-08-31,06:45:00,3.4020,3.4020,3.4015,3.4015,4
2010-08-31,06:50:00,3.4015,3.4030,3.4015,3.4030,13
2010-08-31,06:55:00,3.4035,3.4035,3.4025,3.4025,4
2010-08-31,07:00:00,3.4015,3.4015,3.4015,3.4015,1
2010-08-31,07:05:00,3.4025,3.4040,3.4025,3.4040,5
2010-08-31,07:10:00,3.4035,3.4035,3.4035,3.4035,1
2010-08-31,07:15:00,3.4040,3.4040,3.4035,3.4035,2
2010-08-31,07:20:00,3.4055,3.4055,3.4045,3.4045,7
2010-08-31,07:25:00,3.4045,3.4060,3.4045,3.4060,9
2010-08-31,07:30:00,3.4075,3.4075,3.4065,3.4065,7
2010-08-31,07:35:00,3.4055,3.4055,3.4055,3.4055,5
2010-08-31,07:40:00,3.4055,3.4055,3.4050,3.4050,29
2010-08-31,07:45:00,3.4050,3.4060,3.4050,3.4050,7
2010-08-31,07:50:00,3.4045,3.4080,3.4025,3.4080,25
2010-08-31,07:55:00,3.4080,3.4080,3.4045,3.4050,9
2010-08-31,08:00:00,3.4050,3.4075,3.4050,3.4075,23
2010-08-31,08:05:00,3.4070,3.4070,3.4035,3.4035,49
2010-08-31,08:10:00,3.4030,3.4035,3.4000,3.4005,70
2010-08-31,08:15:00,3.4005,3.4005,3.3925,3.3950,174
2010-08-31,08:20:00,3.3940,3.3940,3.3925,3.3925,42
2010-08-31,08:25:00,3.3925,3.3925,3.3880,3.3880,27
2010-08-31,08:30:00,3.3870,3.3875,3.3850,3.3860,27
2010-08-31,08:35:00,3.3860,3.3875,3.3845,3.3870,69
2010-08-31,08:40:00,3.3890,3.3890,3.3820,3.3850,65
2010-08-31,08:45:00,3.3840,3.3875,3.3840,3.3865,26
2010-08-31,08:50:00,3.3870,3.3870,3.3850,3.3850,16
2010-08-31,08:55:00,3.3850,3.3860,3.3840,3.3850,42
2010-08-31,09:00:00,3.3840,3.3860,3.3820,3.3825,50
2010-08-31,09:05:00,3.3825,3.3850,3.3820,3.3840,24
2010-08-31,09:10:00,3.3840,3.3850,3.3760,3.3760,111
2010-08-31,09:15:00,3.3760,3.3800,3.3750,3.3770,51
2010-08-31,09:20:00,3.3770,3.3800,3.3770,3.3780,46
2010-08-31,09:25:00,3.3770,3.3795,3.3770,3.3795,10
2010-08-31,09:30:00,3.3795,3.3805,3.3765,3.3800,83
2010-08-31,09:35:00,3.3790,3.3845,3.3790,3.3840,22
2010-08-31,09:40:00,3.3845,3.3850,3.3795,3.3810,15
2010-08-31,09:45:00,3.3785,3.3815,3.3780,3.3815,15
2010-08-31,09:50:00,3.3830,3.3835,3.3785,3.3785,16
2010-08-31,09:55:00,3.3785,3.3790,3.3775,3.3785,7
2010-08-31,10:00:00,3.3775,3.3775,3.3740,3.3770,49
2010-08-31,10:05:00,3.3760,3.3770,3.3745,3.3765,13
2010-08-31,10:10:00,3.3765,3.3790,3.3765,3.3770,14
2010-08-31,10:15:00,3.3785,3.3785,3.3720,3.3740,23
2010-08-31,10:20:00,3.3740,3.3765,3.3725,3.3765,7
2010-08-31,10:25:00,3.3750,3.3750,3.3745,3.3745,2
2010-08-31,10:30:00,3.3735,3.3750,3.3715,3.3715,18
2010-08-31,10:35:00,3.3740,3.3745,3.3705,3.3745,10
2010-08-31,10:40:00,3.3755,3.3760,3.3740,3.3740,22
2010-08-31,10:45:00,3.3740,3.3755,3.3740,3.3755,6
2010-08-31,10:50:00,3.3755,3.3790,3.3755,3.3790,19
2010-08-31,10:55:00,3.3800,3.3820,3.3795,3.3795,35
2010-08-31,11:00:00,3.3790,3.3800,3.3780,3.3780,10
2010-08-31,11:05:00,3.3795,3.3830,3.3795,3.3830,63
2010-08-31,11:10:00,3.3805,3.3805,3.3805,3.3805,1
2010-08-31,11:15:00,3.3805,3.3815,3.3805,3.3815,4
2010-08-31,11:20:00,3.3800,3.3810,3.3795,3.3795,27
2010-08-31,11:25:00,3.3790,3.3790,3.3785,3.3785,2
2010-08-31,11:30:00,3.3780,3.3795,3.3765,3.3795,3
2010-08-31,11:35:00,3.3795,3.3795,3.3790,3.3790,3
2010-08-31,11:40:00,3.3795,3.3800,3.3790,3.3790,10
2010-08-31,11:45:00,3.3790,3.3795,3.3785,3.3790,15
2010-08-31,11:50:00,3.3800,3.3800,3.3800,3.3800,9
2010-08-31,11:55:00,3.3800,3.3800,3.3780,3.3780,10
2010-08-31,12:05:00,3.3770,3.3770,3.3755,3.3755,2
2010-08-31,12:10:00,3.3760,3.3760,3.3750,3.3760,13
2010-08-31,12:15:00,3.3765,3.3795,3.3765,3.3795,10
2010-08-31,12:20:00,3.3785,3.3785,3.3780,3.3785,5
2010-08-31,12:25:00,3.3780,3.3790,3.3765,3.3790,26
2010-08-31,12:30:00,3.3785,3.3840,3.3785,3.3835,159
2010-08-31,12:35:00,3.3830,3.3830,3.3800,3.3800,26
2010-08-31,12:40:00,3.3795,3.3805,3.3790,3.3795,35
2010-08-31,12:45:00,3.3795,3.3805,3.3795,3.3795,33
2010-08-31,12:50:00,3.3790,3.3810,3.3790,3.3810,19
2010-08-31,12:55:00,3.3815,3.3815,3.3790,3.3790,21
2010-08-31,13:00:00,3.3785,3.3785,3.3760,3.3760,19
2010-08-31,13:05:00,3.3760,3.3760,3.3740,3.3740,43
2010-08-31,13:10:00,3.3740,3.3740,3.3730,3.3730,28
2010-08-31,13:15:00,3.3745,3.3770,3.3745,3.3770,22
2010-08-31,13:20:00,3.3770,3.3780,3.3755,3.3755,12
2010-08-31,13:25:00,3.3760,3.3765,3.3735,3.3735,18
2010-08-31,13:30:00,3.3735,3.3755,3.3700,3.3700,55
2010-08-31,13:35:00,3.3705,3.3715,3.3695,3.3705,164
2010-08-31,13:40:00,3.3695,3.3710,3.3695,3.3700,39
2010-08-31,13:45:00,3.3720,3.3740,3.3715,3.3720,42
2010-08-31,13:50:00,3.3720,3.3725,3.3680,3.3685,77
2010-08-31,13:55:00,3.3690,3.3715,3.3685,3.3715,59
2010-08-31,14:00:00,3.3715,3.3725,3.3710,3.3720,35
2010-08-31,14:05:00,3.3725,3.3735,3.3700,3.3700,111
2010-08-31,14:10:00,3.3700,3.3710,3.3685,3.3695,39
2010-08-31,14:15:00,3.3675,3.3690,3.3645,3.3650,96
2010-08-31,14:20:00,3.3645,3.3685,3.3640,3.3685,77
2010-08-31,14:25:00,3.3680,3.3690,3.3675,3.3685,25
2010-08-31,14:30:00,3.3685,3.3695,3.3685,3.3695,103
2010-08-31,14:35:00,3.3695,3.3695,3.3660,3.3665,28
2010-08-31,14:40:00,3.3670,3.3675,3.3615,3.3635,145
2010-08-31,14:45:00,3.3635,3.3645,3.3570,3.3575,263
2010-08-31,14:50:00,3.3575,3.3605,3.3570,3.3590,147
2010-08-31,14:55:00,3.3605,3.3645,3.3600,3.3630,65
2010-08-31,15:00:00,3.3630,3.3650,3.3620,3.3640,105
2010-08-31,15:05:00,3.3630,3.3640,3.3595,3.3625,108
2010-08-31,15:10:00,3.3640,3.3670,3.3620,3.3670,67
2010-08-31,15:15:00,3.3665,3.3680,3.3655,3.3670,44
2010-08-31,15:20:00,3.3675,3.3710,3.3675,3.3710,70
2010-08-31,15:25:00,3.3715,3.3740,3.3690,3.3690,45
2010-08-31,15:30:00,3.3700,3.3700,3.3670,3.3670,31
2010-08-31,15:35:00,3.3665,3.3685,3.3665,3.3685,29
2010-08-31,15:40:00,3.3680,3.3715,3.3680,3.3690,39
2010-08-31,15:45:00,3.3700,3.3720,3.3685,3.3685,29
2010-08-31,15:50:00,3.3685,3.3725,3.3675,3.3725,106
2010-08-31,15:55:00,3.3725,3.3750,3.3725,3.3740,61
2010-08-31,16:00:00,3.3740,3.3795,3.3740,3.3775,54
2010-08-31,16:05:00,3.3785,3.3795,3.3745,3.3760,79
2010-08-31,16:10:00,3.3750,3.3780,3.3750,3.3780,39
2010-08-31,16:15:00,3.3790,3.3845,3.3790,3.3840,86
2010-08-31,16:20:00,3.3835,3.3835,3.3800,3.3805,67
2010-08-31,16:25:00,3.3805,3.3805,3.3770,3.3780,35
2010-08-31,16:30:00,3.3775,3.3805,3.3775,3.3800,49
2010-08-31,16:35:00,3.3810,3.3810,3.3795,3.3800,18
2010-08-31,16:40:00,3.3795,3.3815,3.3765,3.3780,91
2010-08-31,16:45:00,3.3775,3.3790,3.3775,3.3785,31
2010-08-31,16:50:00,3.3780,3.3780,3.3745,3.3745,35
2010-08-31,16:55:00,3.3740,3.3740,3.3710,3.3710,45
2010-08-31,17:00:00,3.3715,3.3715,3.3685,3.3690,84
2010-08-31,17:05:00,3.3690,3.3725,3.3685,3.3705,60
2010-08-31,17:10:00,3.3705,3.3715,3.3695,3.3710,24
2010-08-31,17:15:00,3.3700,3.3730,3.3700,3.3710,46
2010-08-31,17:20:00,3.3710,3.3710,3.3655,3.3655,41
2010-08-31,17:25:00,3.3660,3.3665,3.3635,3.3635,122
2010-08-31,17:30:00,3.3635,3.3660,3.3620,3.3660,88
2010-08-31,17:35:00,3.3660,3.3690,3.3645,3.3675,37
2010-08-31,17:40:00,3.3680,3.3695,3.3675,3.3685,42
2010-08-31,17:45:00,3.3680,3.3705,3.3675,3.3700,37
2010-08-31,17:50:00,3.3700,3.3720,3.3700,3.3715,8
2010-08-31,17:55:00,3.3725,3.3740,3.3725,3.3740,7
2010-08-31,18:00:00,3.3745,3.3770,3.3745,3.3745,97
2010-08-31,18:05:00,3.3740,3.3810,3.3740,3.3785,70
2010-08-31,18:10:00,3.3775,3.3775,3.3755,3.3760,12
2010-08-31,18:15:00,3.3780,3.3780,3.3755,3.3765,36
2010-08-31,18:20:00,3.3760,3.3780,3.3760,3.3770,15
2010-08-31,18:25:00,3.3780,3.3790,3.3775,3.3775,12
2010-08-31,18:30:00,3.3770,3.3770,3.3735,3.3760,30
2010-08-31,18:35:00,3.3750,3.3760,3.3740,3.3745,32
2010-08-31,18:40:00,3.3745,3.3745,3.3690,3.3695,126
2010-08-31,18:45:00,3.3700,3.3705,3.3685,3.3690,48
2010-08-31,18:50:00,3.3695,3.3710,3.3680,3.3690,77
2010-08-31,18:55:00,3.3690,3.3700,3.3685,3.3690,18
2010-08-31,19:00:00,3.3685,3.3695,3.3680,3.3695,37
2010-08-31,19:05:00,3.3685,3.3690,3.3680,3.3690,21
2010-08-31,19:10:00,3.3690,3.3720,3.3675,3.3690,60
2010-08-31,19:15:00,3.3675,3.3710,3.3670,3.3690,48
2010-08-31,19:20:00,3.3685,3.3685,3.3655,3.3655,34
2010-08-31,19:25:00,3.3660,3.3675,3.3650,3.3660,48
2010-08-31,19:30:00,3.3645,3.3675,3.3610,3.3620,178
2010-08-31,19:35:00,3.3610,3.3615,3.3565,3.3595,285
2010-08-31,19:40:00,3.3590,3.3620,3.3585,3.3600,112
2010-08-31,19:45:00,3.3605,3.3610,3.3580,3.3610,72
2010-08-31,19:50:00,3.3615,3.3655,3.3600,3.3620,151
2010-08-31,19:55:00,3.3630,3.3670,3.3625,3.3660,110
2010-08-31,20:00:00,3.3665,3.3760,3.3665,3.3720,258
2010-08-31,20:05:00,3.3730,3.3805,3.3730,3.3800,527
2010-08-31,20:10:00,3.3805,3.3815,3.3735,3.3745,406
2010-08-31,20:15:00,3.3745,3.3755,3.3675,3.3680,205
2010-08-31,20:20:00,3.3680,3.3730,3.3670,3.3730,306
2010-08-31,20:25:00,3.3730,3.3745,3.3690,3.3700,114
2010-08-31,20:30:00,3.3705,3.3755,3.3680,3.3740,230
2010-08-31,20:35:00,3.3730,3.3755,3.3685,3.3740,180
2010-08-31,20:40:00,3.3730,3.3785,3.3725,3.3750,405
2010-08-31,20:45:00,3.3750,3.3780,3.3735,3.3770,673
2010-08-31,20:50:00,3.3765,3.3845,3.3760,3.3835,372
2010-08-31,20:55:00,3.3835,3.3850,3.3760,3.3760,437
2010-08-31,21:00:00,3.3780,3.3810,3.3725,3.3805,488
2010-08-31,21:05:00,3.3815,3.3895,3.3810,3.3865,1177
2010-08-31,21:10:00,3.3865,3.3900,3.3850,3.3875,1470
2010-08-31,21:15:00,3.3870,3.3900,3.3785,3.3885,967
2010-08-31,21:20:00,3.3875,3.3920,3.3860,3.3905,299
2010-08-31,21:25:00,3.3905,3.3905,3.3860,3.3890,594
2010-08-31,21:30:00,3.3890,3.3920,3.3855,3.3865,543
2010-08-31,21:35:00,3.3865,3.3865,3.3755,3.3775,521
2010-08-31,21:40:00,3.3770,3.3835,3.3725,3.3800,308
2010-08-31,21:45:00,3.3805,3.3915,3.3795,3.3900,409
2010-08-31,21:50:00,3.3900,3.3945,3.3875,3.3920,388
2010-08-31,21:55:00,3.3920,3.3940,3.3830,3.3880,323
2010-08-31,22:00:00,3.3890,3.4045,3.3890,3.3995,801
2010-08-31,22:05:00,3.3985,3.4020,3.3970,3.3995,395
2010-08-31,22:10:00,3.3995,3.4055,3.3995,3.4010,297
2010-08-31,22:15:00,3.4020,3.4035,3.3975,3.3975,255
2010-08-31,22:20:00,3.3975,3.3985,3.3945,3.3945,221
2010-08-31,22:25:00,3.3950,3.3965,3.3930,3.3945,192
2010-08-31,22:30:00,3.3950,3.3960,3.3925,3.3945,144
2010-08-31,22:35:00,3.3945,3.3950,3.3875,3.3890,135
2010-08-31,22:40:00,3.3890,3.3900,3.3835,3.3870,217
2010-08-31,22:45:00,3.3870,3.3875,3.3815,3.3875,287
2010-08-31,22:50:00,3.3870,3.3940,3.3865,3.3905,97
2010-08-31,22:55:00,3.3910,3.3910,3.3885,3.3900,141
2010-08-31,23:00:00,3.3895,3.3905,3.3870,3.3870,143
2010-08-31,23:05:00,3.3865,3.3885,3.3825,3.3835,166
2010-08-31,23:10:00,3.3840,3.3875,3.3790,3.3875,195
2010-08-31,23:15:00,3.3875,3.3915,3.3855,3.3870,107
2010-08-31,23:20:00,3.3870,3.3900,3.3850,3.3885,183
2010-08-31,23:25:00,3.3885,3.3890,3.3825,3.3825,174
2010-08-31,23:30:00,3.3820,3.3825,3.3760,3.3785,334
2010-08-31,23:35:00,3.3785,3.3860,3.3785,3.3845,92
2010-08-31,23:40:00,3.3850,3.3870,3.3830,3.3855,63
2010-08-31,23:45:00,3.3850,3.3860,3.3835,3.3850,180
2010-08-31,23:50:00,3.3840,3.3925,3.3840,3.3915,275
2010-08-31,23:55:00,3.3915,3.3915,3.3825,3.3830,416
2010-09-01,00:00:00,3.3835,3.3935,3.3835,3.3905,238
2010-09-01,00:05:00,3.3920,3.3930,3.3880,3.3880,157
2010-09-01,00:10:00,3.3885,3.3900,3.3875,3.3880,105
2010-09-01,00:15:00,3.3885,3.3885,3.3815,3.3840,117
2010-09-01,00:20:00,3.3835,3.3860,3.3820,3.3835,137
2010-09-01,00:25:00,3.3835,3.3840,3.3795,3.3795,179
2010-09-01,00:30:00,3.3800,3.3810,3.3795,3.3800,152
2010-09-01,00:35:00,3.3805,3.3825,3.3800,3.3815,115
2010-09-01,00:40:00,3.3810,3.3810,3.3765,3.3780,207
2010-09-01,00:45:00,3.3780,3.3780,3.3730,3.3730,344
2010-09-01,00:50:00,3.3730,3.3735,3.3710,3.3715,364
2010-09-01,00:55:00,3.3705,3.3720,3.3675,3.3675,1017
2010-09-01,01:00:00,3.3670,3.3685,3.3645,3.3660,481
2010-09-01,01:05:00,3.3655,3.3695,3.3655,3.3695,182
2010-09-01,01:10:00,3.3695,3.3705,3.3680,3.3700,117
2010-09-01,01:15:00,3.3700,3.3720,3.3700,3.3705,73
2010-09-01,01:20:00,3.3715,3.3760,3.3700,3.3750,155
2010-09-01,01:25:00,3.3755,3.3760,3.3735,3.3755,96
2010-09-01,01:30:00,3.3750,3.3780,3.3750,3.3760,30
2010-09-01,01:35:00,3.3760,3.3780,3.3760,3.3780,34
2010-09-01,01:40:00,3.3775,3.3775,3.3735,3.3735,20
2010-09-01,01:45:00,3.3740,3.3745,3.3710,3.3730,59
2010-09-01,01:50:00,3.3710,3.3720,3.3705,3.3715,29
2010-09-01,01:55:00,3.3710,3.3730,3.3705,3.3710,32
2010-09-01,02:00:00,3.3720,3.3720,3.3585,3.3615,179
2010-09-01,02:05:00,3.3610,3.3725,3.3610,3.3725,49
2010-09-01,02:10:00,3.3730,3.3770,3.3730,3.3740,72
2010-09-01,02:15:00,3.3730,3.3730,3.3650,3.3650,83
2010-09-01,02:20:00,3.3635,3.3645,3.3600,3.3600,17
2010-09-01,02:25:00,3.3620,3.3625,3.3595,3.3595,24
2010-09-01,02:30:00,3.3600,3.3600,3.3580,3.3595,48
2010-09-01,02:35:00,3.3595,3.3600,3.3580,3.3595,25
2010-09-01,02:40:00,3.3580,3.3605,3.3580,3.3590,40
2010-09-01,02:45:00,3.3580,3.3590,3.3560,3.3565,62
2010-09-01,02:50:00,3.3575,3.3595,3.3575,3.3590,28
2010-09-01,02:55:00,3.3585,3.3590,3.3580,3.3585,38
2010-09-01,03:00:00,3.3595,3.3645,3.3595,3.3615,61
2010-09-01,03:05:00,3.3620,3.3620,3.3600,3.3610,22
2010-09-01,03:10:00,3.3615,3.3630,3.3605,3.3615,30
2010-09-01,03:15:00,3.3615,3.3625,3.3600,3.3615,20
2010-09-01,03:20:00,3.3600,3.3610,3.3600,3.3600,16
2010-09-01,03:25:00,3.3605,3.3645,3.3605,3.3645,26
2010-09-01,03:30:00,3.3645,3.3700,3.3635,3.3645,17
2010-09-01,03:35:00,3.3650,3.3650,3.3600,3.3615,14
2010-09-01,03:40:00,3.3610,3.3630,3.3610,3.3630,20
2010-09-01,03:45:00,3.3640,3.3735,3.3640,3.3735,95
2010-09-01,03:50:00,3.3725,3.3735,3.3690,3.3695,75
2010-09-01,03:55:00,3.3700,3.3700,3.3685,3.3685,28
2010-09-01,04:00:00,3.3695,3.3725,3.3690,3.3690,18
2010-09-01,04:05:00,3.3685,3.3720,3.3680,3.3720,6
2010-09-01,04:10:00,3.3695,3.3695,3.3675,3.3675,11
2010-09-01,04:15:00,3.3715,3.3740,3.3715,3.3740,38
2010-09-01,04:20:00,3.3745,3.3745,3.3670,3.3670,4
2010-09-01,04:25:00,3.3715,3.3740,3.3715,3.3740,3
2010-09-01,04:30:00,3.3735,3.3735,3.3735,3.3735,1
2010-09-01,04:35:00,3.3725,3.3740,3.3700,3.3740,8
2010-09-01,04:40:00,3.3740,3.3785,3.3730,3.3730,17
2010-09-01,04:45:00,3.3780,3.3785,3.3780,3.3785,4
2010-09-01,04:50:00,3.3730,3.3770,3.3730,3.3770,3
2010-09-01,04:55:00,3.3775,3.3775,3.3775,3.3775,1
2010-09-01,05:00:00,3.3740,3.3785,3.3740,3.3785,4
2010-09-01,05:05:00,3.3780,3.3790,3.3780,3.3790,40
2010-09-01,05:10:00,3.3790,3.3790,3.3750,3.3750,23
2010-09-01,05:15:00,3.3700,3.3700,3.3700,3.3700,1
2010-09-01,06:00:00,3.3805,3.3870,3.3755,3.3820,61
2010-09-01,06:05:00,3.3820,3.3820,3.3820,3.3820,2
2010-09-01,06:10:00,3.3795,3.3830,3.3795,3.3830,5
2010-09-01,06:15:00,3.3800,3.3825,3.3800,3.3825,4
2010-09-01,06:20:00,3.3835,3.3850,3.3835,3.3840,8
2010-09-01,06:30:00,3.3830,3.3845,3.3830,3.3830,4
2010-09-01,06:40:00,3.3835,3.3840,3.3830,3.3830,3
2010-09-01,06:55:00,3.3815,3.3815,3.3815,3.3815,1
2010-09-01,07:00:00,3.3795,3.3840,3.3785,3.3800,10
2010-09-01,07:05:00,3.3800,3.3800,3.3800,3.3800,2
2010-09-01,07:10:00,3.3795,3.3795,3.3775,3.3775,4
2010-09-01,07:15:00,3.3775,3.3775,3.3775,3.3775,1
2010-09-01,07:20:00,3.3775,3.3775,3.3775,3.3775,1
2010-09-01,07:25:00,3.3740,3.3790,3.3735,3.3790,10
2010-09-01,07:30:00,3.3775,3.3775,3.3775,3.3775,1
2010-09-01,07:45:00,3.3775,3.3775,3.3775,3.3775,1
2010-09-01,07:50:00,3.3780,3.3780,3.3760,3.3765,10
2010-09-01,08:00:00,3.3790,3.3795,3.3765,3.3765,3
2010-09-01,08:05:00,3.3790,3.3800,3.3790,3.3800,5
2010-09-01,08:10:00,3.3800,3.3825,3.3800,3.3825,2
2010-09-01,08:15:00,3.3810,3.3835,3.3805,3.3805,8
2010-09-01,08:20:00,3.3805,3.3825,3.3805,3.3825,8
2010-09-01,08:25:00,3.3830,3.3830,3.3830,3.3830,2
2010-09-01,08:30:00,3.3835,3.3850,3.3835,3.3845,17
2010-09-01,08:35:00,3.3845,3.3845,3.3830,3.3830,13
2010-09-01,08:40:00,3.3830,3.3830,3.3815,3.3820,19
2010-09-01,08:50:00,3.3805,3.3810,3.3800,3.3810,3
2010-09-01,08:55:00,3.3765,3.3810,3.3750,3.3810,26
2010-09-01,09:00:00,3.3815,3.3925,3.3800,3.3925,253
2010-09-01,09:05:00,3.3905,3.4035,3.3900,3.4000,191
2010-09-01,09:10:00,3.3975,3.4070,3.3975,3.4025,84
2010-09-01,09:15:00,3.4020,3.4070,3.4020,3.4065,24
2010-09-01,09:20:00,3.4070,3.4110,3.4045,3.4095,141
2010-09-01,09:25:00,3.4095,3.4185,3.4080,3.4175,221
2010-09-01,09:30:00,3.4175,3.4245,3.4170,3.4185,187
2010-09-01,09:35:00,3.4185,3.4205,3.4175,3.4195,70
2010-09-01,09:40:00,3.4195,3.4205,3.4170,3.4200,88
2010-09-01,09:45:00,3.4200,3.4265,3.4180,3.4220,97
2010-09-01,09:50:00,3.4200,3.4260,3.4200,3.4240,103
2010-09-01,09:55:00,3.4215,3.4225,3.4185,3.4210,46
2010-09-01,10:00:00,3.4220,3.4220,3.4200,3.4210,26
2010-09-01,10:05:00,3.4220,3.4220,3.4200,3.4215,22
2010-09-01,10:10:00,3.4215,3.4290,3.4205,3.4270,60
2010-09-01,10:15:00,3.4280,3.4350,3.4270,3.4340,172
2010-09-01,10:20:00,3.4345,3.4380,3.4340,3.4360,100
2010-09-01,10:25:00,3.4375,3.4435,3.4375,3.4405,128
2010-09-01,10:30:00,3.4415,3.4480,3.4400,3.4470,129
2010-09-01,10:35:00,3.4450,3.4525,3.4450,3.4500,148
2010-09-01,10:40:00,3.4500,3.4545,3.4470,3.4480,329
2010-09-01,10:45:00,3.4475,3.4480,3.4460,3.4480,59
2010-09-01,10:50:00,3.4470,3.4480,3.4450,3.4470,67
2010-09-01,10:55:00,3.4470,3.4540,3.4470,3.4495,77
2010-09-01,11:00:00,3.4505,3.4510,3.4445,3.4445,38
2010-09-01,11:05:00,3.4445,3.4455,3.4415,3.4420,78
2010-09-01,11:10:00,3.4435,3.4435,3.4405,3.4430,51
2010-09-01,11:15:00,3.4430,3.4435,3.4400,3.4400,44
2010-09-01,11:20:00,3.4405,3.4435,3.4395,3.4435,28
2010-09-01,11:25:00,3.4415,3.4450,3.4410,3.4450,32
2010-09-01,11:30:00,3.4410,3.4410,3.4380,3.4395,53
2010-09-01,11:35:00,3.4390,3.4390,3.4350,3.4365,59
2010-09-01,11:40:00,3.4365,3.4365,3.4355,3.4355,2
2010-09-01,11:45:00,3.4370,3.4370,3.4370,3.4370,10
2010-09-01,11:50:00,3.4365,3.4380,3.4365,3.4380,10
2010-09-01,11:55:00,3.4375,3.4380,3.4370,3.4370,5
2010-09-01,12:00:00,3.4375,3.4395,3.4375,3.4390,13
2010-09-01,12:05:00,3.4375,3.4390,3.4370,3.4375,14
2010-09-01,12:10:00,3.4380,3.4380,3.4380,3.4380,4
2010-09-01,12:15:00,3.4365,3.4370,3.4365,3.4370,7
2010-09-01,12:20:00,3.4365,3.4365,3.4350,3.4355,17
2010-09-01,12:25:00,3.4350,3.4350,3.4330,3.4330,35
2010-09-01,12:30:00,3.4335,3.4340,3.4275,3.4275,182
2010-09-01,12:35:00,3.4280,3.4300,3.4280,3.4280,74
2010-09-01,12:40:00,3.4275,3.4285,3.4270,3.4275,49
2010-09-01,12:45:00,3.4275,3.4275,3.4245,3.4260,39
2010-09-01,12:50:00,3.4265,3.4290,3.4265,3.4285,38
2010-09-01,12:55:00,3.4290,3.4300,3.4280,3.4285,35
2010-09-01,13:00:00,3.4285,3.4285,3.4245,3.4260,104
2010-09-01,13:05:00,3.4270,3.4300,3.4265,3.4300,31
2010-09-01,13:10:00,3.4300,3.4320,3.4285,3.4305,36
2010-09-01,13:15:00,3.4305,3.4305,3.4290,3.4290,30
2010-09-01,13:20:00,3.4280,3.4320,3.4280,3.4310,30
2010-09-01,13:25:00,3.4290,3.4300,3.4270,3.4275,38
2010-09-01,13:30:00,3.4280,3.4325,3.4270,3.4325,74
2010-09-01,13:35:00,3.4320,3.4335,3.4320,3.4325,18
2010-09-01,13:40:00,3.4325,3.4325,3.4300,3.4310,17
2010-09-01,13:45:00,3.4320,3.4325,3.4230,3.4240,123
2010-09-01,13:50:00,3.4245,3.4260,3.4240,3.4260,44
2010-09-01,13:55:00,3.4260,3.4270,3.4240,3.4240,62
2010-09-01,14:00:00,3.4240,3.4280,3.4235,3.4275,114
2010-09-01,14:05:00,3.4270,3.4300,3.4270,3.4270,38
2010-09-01,14:10:00,3.4280,3.4285,3.4250,3.4265,29
2010-09-01,14:15:00,3.4265,3.4275,3.4265,3.4265,37
2010-09-01,14:20:00,3.4275,3.4275,3.4250,3.4255,19
2010-09-01,14:25:00,3.4255,3.4285,3.4255,3.4285,47
2010-09-01,14:30:00,3.4280,3.4335,3.4280,3.4300,113
2010-09-01,14:35:00,3.4300,3.4325,3.4290,3.4325,68
2010-09-01,14:40:00,3.4315,3.4330,3.4315,3.4320,69
2010-09-01,14:45:00,3.4320,3.4355,3.4310,3.4320,79
2010-09-01,14:50:00,3.4320,3.4335,3.4320,3.4325,34
2010-09-01,14:55:00,3.4330,3.4365,3.4330,3.4355,72
2010-09-01,15:00:00,3.4350,3.4360,3.4330,3.4330,110
2010-09-01,15:05:00,3.4330,3.4330,3.4310,3.4320,120
2010-09-01,15:10:00,3.4310,3.4320,3.4270,3.4275,86
2010-09-01,15:15:00,3.4275,3.4290,3.4260,3.4275,125
2010-09-01,15:20:00,3.4260,3.4285,3.4250,3.4250,75
2010-09-01,15:25:00,3.4250,3.4265,3.4225,3.4225,138
2010-09-01,15:30:00,3.4230,3.4250,3.4225,3.4250,104
2010-09-01,15:35:00,3.4240,3.4245,3.4225,3.4230,61
2010-09-01,15:40:00,3.4225,3.4260,3.4225,3.4260,29
2010-09-01,15:45:00,3.4260,3.4295,3.4240,3.4270,126
2010-09-01,15:50:00,3.4265,3.4280,3.4245,3.4250,48
2010-09-01,15:55:00,3.4255,3.4280,3.4255,3.4265,38
2010-09-01,16:00:00,3.4260,3.4285,3.4260,3.4260,60
2010-09-01,16:05:00,3.4260,3.4290,3.4260,3.4275,34
2010-09-01,16:10:00,3.4270,3.4270,3.4255,3.4260,26
2010-09-01,16:15:00,3.4265,3.4270,3.4265,3.4265,13
2010-09-01,16:20:00,3.4275,3.4290,3.4275,3.4285,13
2010-09-01,16:25:00,3.4285,3.4300,3.4270,3.4275,48
2010-09-01,16:30:00,3.4285,3.4305,3.4280,3.4305,71
2010-09-01,16:35:00,3.4305,3.4310,3.4300,3.4305,40
2010-09-01,16:40:00,3.4310,3.4335,3.4310,3.4325,67
2010-09-01,16:45:00,3.4320,3.4370,3.4320,3.4340,88
2010-09-01,16:50:00,3.4340,3.4380,3.4335,3.4375,25
2010-09-01,16:55:00,3.4360,3.4380,3.4330,3.4380,58
2010-09-01,17:00:00,3.4375,3.4415,3.4370,3.4415,122
2010-09-01,17:05:00,3.4420,3.4450,3.4400,3.4435,129
2010-09-01,17:10:00,3.4435,3.4445,3.4425,3.4425,49
2010-09-01,17:15:00,3.4400,3.4415,3.4370,3.4390,84
2010-09-01,17:20:00,3.4385,3.4420,3.4385,3.4400,78
2010-09-01,17:25:00,3.4410,3.4430,3.4405,3.4415,55
2010-09-01,17:30:00,3.4415,3.4425,3.4405,3.4420,102
2010-09-01,17:35:00,3.4430,3.4440,3.4415,3.4430,57
2010-09-01,17:40:00,3.4420,3.4450,3.4420,3.4420,35
2010-09-01,17:45:00,3.4435,3.4445,3.4410,3.4435,141
2010-09-01,17:50:00,3.4420,3.4475,3.4420,3.4465,91
2010-09-01,17:55:00,3.4460,3.4470,3.4445,3.4445,77
2010-09-01,18:00:00,3.4445,3.4445,3.4400,3.4405,104
2010-09-01,18:05:00,3.4410,3.4410,3.4370,3.4375,68
2010-09-01,18:10:00,3.4375,3.4395,3.4375,3.4390,62
2010-09-01,18:15:00,3.4380,3.4435,3.4380,3.4400,76
2010-09-01,18:20:00,3.4390,3.4405,3.4380,3.4390,49
2010-09-01,18:25:00,3.4395,3.4420,3.4385,3.4410,39
2010-09-01,18:30:00,3.4410,3.4415,3.4390,3.4395,58
2010-09-01,18:35:00,3.4410,3.4415,3.4390,3.4390,34
2010-09-01,18:40:00,3.4400,3.4405,3.4380,3.4380,94
2010-09-01,18:45:00,3.4380,3.4400,3.4380,3.4400,47
2010-09-01,18:50:00,3.4390,3.4420,3.4390,3.4420,11
2010-09-01,18:55:00,3.4430,3.4430,3.4405,3.4405,13
2010-09-01,19:00:00,3.4420,3.4450,3.4420,3.4435,76
2010-09-01,19:05:00,3.4435,3.4470,3.4435,3.4470,80
2010-09-01,19:10:00,3.4475,3.4485,3.4450,3.4450,80
2010-09-01,19:15:00,3.4450,3.4455,3.4440,3.4440,31
2010-09-01,19:20:00,3.4440,3.4445,3.4425,3.4425,19
2010-09-01,19:25:00,3.4430,3.4440,3.4420,3.4430,48
2010-09-01,19:30:00,3.4425,3.4435,3.4405,3.4420,156
2010-09-01,19:35:00,3.4420,3.4430,3.4400,3.4415,60
2010-09-01,19:40:00,3.4415,3.4430,3.4410,3.4430,93
2010-09-01,19:45:00,3.4425,3.4425,3.4385,3.4390,46
2010-09-01,19:50:00,3.4385,3.4415,3.4385,3.4395,90
2010-09-01,19:55:00,3.4390,3.4400,3.4380,3.4380,71
2010-09-01,20:00:00,3.4380,3.4400,3.4380,3.4390,46
2010-09-01,20:05:00,3.4400,3.4400,3.4340,3.4375,266
2010-09-01,20:10:00,3.4375,3.4390,3.4325,3.4340,411
2010-09-01,20:15:00,3.4340,3.4345,3.4290,3.4300,569
2010-09-01,20:20:00,3.4300,3.4410,3.4275,3.4395,408
2010-09-01,20:25:00,3.4390,3.4410,3.4380,3.4405,341
2010-09-01,20:30:00,3.4410,3.4410,3.4385,3.4400,263
2010-09-01,20:35:00,3.4395,3.4410,3.4365,3.4370,185
2010-09-01,20:40:00,3.4365,3.4390,3.4285,3.4305,399
2010-09-01,20:45:00,3.4315,3.4355,3.4280,3.4355,152
2010-09-01,20:50:00,3.4360,3.4360,3.4310,3.4330,127
2010-09-01,20:55:00,3.4330,3.4360,3.4320,3.4350,134
2010-09-01,21:00:00,3.4355,3.4380,3.4355,3.4360,77
2010-09-01,21:05:00,3.4355,3.4410,3.4355,3.4360,173
2010-09-01,21:10:00,3.4365,3.4430,3.4350,3.4375,531
2010-09-01,21:15:00,3.4375,3.4400,3.4335,3.4365,294
2010-09-01,21:20:00,3.4370,3.4395,3.4365,3.4385,91
2010-09-01,21:25:00,3.4385,3.4395,3.4370,3.4390,53
2010-09-01,21:30:00,3.4395,3.4485,3.4395,3.4465,348
2010-09-01,21:35:00,3.4470,3.4525,3.4465,3.4510,745
2010-09-01,21:40:00,3.4510,3.4535,3.4465,3.4465,346
2010-09-01,21:45:00,3.4465,3.4505,3.4465,3.4505,207
2010-09-01,21:50:00,3.4505,3.4535,3.4485,3.4520,413
2010-09-01,21:55:00,3.4510,3.4535,3.4475,3.4515,420
2010-09-01,22:00:00,3.4525,3.4690,3.4495,3.4640,1545
2010-09-01,22:05:00,3.4640,3.4690,3.4630,3.4640,570
2010-09-01,22:10:00,3.4650,3.4755,3.4640,3.4755,710
2010-09-01,22:15:00,3.4750,3.4860,3.4740,3.4815,1489
2010-09-01,22:20:00,3.4820,3.4825,3.4750,3.4755,423
2010-09-01,22:25:00,3.4755,3.4770,3.4685,3.4720,572
2010-09-01,22:30:00,3.4730,3.4770,3.4685,3.4765,376
2010-09-01,22:35:00,3.4765,3.4770,3.4705,3.4725,384
2010-09-01,22:40:00,3.4725,3.4760,3.4715,3.4725,258
2010-09-01,22:45:00,3.4725,3.4785,3.4725,3.4740,220
2010-09-01,22:50:00,3.4740,3.4800,3.4725,3.4770,204
2010-09-01,22:55:00,3.4770,3.4775,3.4725,3.4750,181
2010-09-01,23:00:00,3.4745,3.4765,3.4705,3.4725,108
2010-09-01,23:05:00,3.4725,3.4735,3.4680,3.4685,196
2010-09-01,23:10:00,3.4695,3.4735,3.4680,3.4720,148
2010-09-01,23:15:00,3.4725,3.4740,3.4700,3.4735,150
2010-09-01,23:20:00,3.4730,3.4755,3.4700,3.4710,133
2010-09-01,23:25:00,3.4715,3.4715,3.4670,3.4695,262
2010-09-01,23:30:00,3.4695,3.4730,3.4685,3.4695,97
2010-09-01,23:35:00,3.4695,3.4720,3.4675,3.4680,247
2010-09-01,23:40:00,3.4675,3.4675,3.4645,3.4655,227
2010-09-01,23:45:00,3.4655,3.4655,3.4615,3.4620,180
2010-09-01,23:50:00,3.4615,3.4700,3.4615,3.4680,113
2010-09-01,23:55:00,3.4675,3.4685,3.4640,3.4655,121
2010-09-02,00:00:00,3.4665,3.4680,3.4660,3.4660,58
2010-09-02,00:05:00,3.4665,3.4670,3.4650,3.4660,79
2010-09-02,00:10:00,3.4655,3.4680,3.4655,3.4675,54
2010-09-02,00:15:00,3.4670,3.4690,3.4670,3.4680,116
2010-09-02,00:20:00,3.4685,3.4735,3.4685,3.4725,235
2010-09-02,00:25:00,3.4730,3.4770,3.4720,3.4765,376
2010-09-02,00:30:00,3.4765,3.4770,3.4755,3.4755,113
2010-09-02,00:35:00,3.4755,3.4760,3.4735,3.4740,150
2010-09-02,00:40:00,3.4740,3.4750,3.4725,3.4725,97
2010-09-02,00:45:00,3.4730,3.4740,3.4720,3.4735,182
2010-09-02,00:50:00,3.4725,3.4735,3.4725,3.4730,142
2010-09-02,00:55:00,3.4730,3.4800,3.4715,3.4765,673
2010-09-02,01:00:00,3.4755,3.4785,3.4755,3.4765,208
2010-09-02,01:05:00,3.4765,3.4770,3.4755,3.4770,65
2010-09-02,01:10:00,3.4770,3.4775,3.4765,3.4775,29
2010-09-02,01:15:00,3.4775,3.4775,3.4755,3.4765,71
2010-09-02,01:20:00,3.4765,3.4780,3.4755,3.4770,86
2010-09-02,01:25:00,3.4760,3.4770,3.4750,3.4765,64
2010-09-02,01:30:00,3.4765,3.4765,3.4720,3.4720,39
2010-09-02,01:35:00,3.4720,3.4720,3.4690,3.4690,35
2010-09-02,01:40:00,3.4700,3.4700,3.4670,3.4680,120
2010-09-02,01:45:00,3.4680,3.4720,3.4675,3.4715,108
2010-09-02,01:50:00,3.4720,3.4730,3.4705,3.4725,59
2010-09-02,01:55:00,3.4730,3.4730,3.4710,3.4730,56
2010-09-02,02:00:00,3.4725,3.4725,3.4690,3.4690,24
2010-09-02,02:05:00,3.4700,3.4720,3.4695,3.4695,14
2010-09-02,02:10:00,3.4690,3.4690,3.4680,3.4680,11
2010-09-02,02:15:00,3.4680,3.4695,3.4680,3.4695,28
2010-09-02,02:20:00,3.4690,3.4690,3.4680,3.4680,13
2010-09-02,02:25:00,3.4680,3.4700,3.4680,3.4700,23
2010-09-02,02:30:00,3.4700,3.4715,3.4700,3.4700,10
2010-09-02,02:35:00,3.4700,3.4715,3.4700,3.4705,25
2010-09-02,02:40:00,3.4705,3.4710,3.4700,3.4710,10
2010-09-02,02:45:00,3.4700,3.4725,3.4700,3.4710,20
2010-09-02,02:50:00,3.4705,3.4715,3.4700,3.4710,5
2010-09-02,02:55:00,3.4705,3.4705,3.4700,3.4705,21
2010-09-02,03:00:00,3.4705,3.4710,3.4700,3.4710,37
2010-09-02,03:05:00,3.4715,3.4730,3.4715,3.4725,16
2010-09-02,03:10:00,3.4715,3.4730,3.4715,3.4720,12
2010-09-02,03:15:00,3.4715,3.4715,3.4705,3.4710,10
2010-09-02,03:20:00,3.4715,3.4725,3.4710,3.4710,6
2010-09-02,03:25:00,3.4705,3.4745,3.4705,3.4730,24
2010-09-02,03:30:00,3.4725,3.4775,3.4725,3.4765,47
2010-09-02,03:35:00,3.4770,3.4800,3.4770,3.4800,33
2010-09-02,03:40:00,3.4805,3.4835,3.4800,3.4835,45
2010-09-02,03:45:00,3.4830,3.4835,3.4800,3.4800,43
2010-09-02,03:50:00,3.4805,3.4825,3.4805,3.4810,32
2010-09-02,03:55:00,3.4815,3.4815,3.4780,3.4780,40
2010-09-02,04:00:00,3.4770,3.4775,3.4755,3.4770,13
2010-09-02,04:05:00,3.4770,3.4785,3.4770,3.4780,9
2010-09-02,04:10:00,3.4770,3.4770,3.4750,3.4750,10
2010-09-02,04:15:00,3.4750,3.4750,3.4740,3.4740,5
2010-09-02,04:20:00,3.4745,3.4755,3.4740,3.4740,5
2010-09-02,04:25:00,3.4755,3.4755,3.4735,3.4735,5
2010-09-02,04:30:00,3.4735,3.4735,3.4710,3.4710,26
2010-09-02,04:35:00,3.4720,3.4775,3.4700,3.4700,14
2010-09-02,04:40:00,3.4710,3.4715,3.4700,3.4700,17
2010-09-02,04:45:00,3.4700,3.4720,3.4700,3.4720,10
2010-09-02,04:50:00,3.4720,3.4720,3.4720,3.4720,5
2010-09-02,05:05:00,3.4710,3.4710,3.4710,3.4710,1
2010-09-02,05:10:00,3.4705,3.4720,3.4700,3.4700,10
2010-09-02,05:15:00,3.4775,3.4775,3.4775,3.4775,1
2010-09-02,06:00:00,3.4715,3.4750,3.4705,3.4710,8
2010-09-02,06:05:00,3.4705,3.4715,3.4700,3.4700,10
2010-09-02,06:15:00,3.4710,3.4710,3.4710,3.4710,1
2010-09-02,06:30:00,3.4715,3.4715,3.4715,3.4715,1
2010-09-02,06:35:00,3.4710,3.4725,3.4705,3.4725,5
2010-09-02,06:40:00,3.4740,3.4740,3.4740,3.4740,1
2010-09-02,06:45:00,3.4735,3.4735,3.4715,3.4715,2
2010-09-02,07:00:00,3.4725,3.4725,3.4725,3.4725,1
2010-09-02,07:05:00,3.4720,3.4720,3.4720,3.4720,1
2010-09-02,07:10:00,3.4715,3.4715,3.4715,3.4715,1
2010-09-02,07:15:00,3.4725,3.4725,3.4725,3.4725,1
2010-09-02,07:30:00,3.4715,3.4715,3.4715,3.4715,1
2010-09-02,07:35:00,3.4715,3.4715,3.4700,3.4700,18
2010-09-02,07:40:00,3.4720,3.4720,3.4700,3.4700,3
2010-09-02,07:45:00,3.4690,3.4690,3.4685,3.4685,4
2010-09-02,07:50:00,3.4690,3.4695,3.4690,3.4695,2
2010-09-02,08:00:00,3.4715,3.4740,3.4700,3.4700,11
2010-09-02,08:05:00,3.4705,3.4710,3.4700,3.4710,4
2010-09-02,08:10:00,3.4725,3.4740,3.4720,3.4740,19
2010-09-02,08:15:00,3.4740,3.4755,3.4720,3.4720,6
2010-09-02,08:20:00,3.4715,3.4715,3.4715,3.4715,4
2010-09-02,08:25:00,3.4700,3.4700,3.4690,3.4700,51
2010-09-02,08:30:00,3.4700,3.4755,3.4700,3.4720,35
2010-09-02,08:35:00,3.4710,3.4755,3.4710,3.4755,17
2010-09-02,08:50:00,3.4725,3.4725,3.4725,3.4725,3
2010-09-02,08:55:00,3.4725,3.4725,3.4720,3.4725,22
2010-09-02,09:00:00,3.4735,3.4835,3.4735,3.4810,73
2010-09-02,09:05:00,3.4810,3.4810,3.4745,3.4790,34
2010-09-02,09:10:00,3.4765,3.4800,3.4710,3.4715,56
2010-09-02,09:15:00,3.4705,3.4725,3.4670,3.4715,68
2010-09-02,09:20:00,3.4705,3.4730,3.4700,3.4715,30
2010-09-02,09:25:00,3.4705,3.4725,3.4700,3.4725,10
2010-09-02,09:30:00,3.4710,3.4710,3.4680,3.4685,22
2010-09-02,09:35:00,3.4685,3.4690,3.4670,3.4670,29
2010-09-02,09:40:00,3.4675,3.4720,3.4675,3.4680,16
2010-09-02,09:45:00,3.4700,3.4705,3.4700,3.4705,9
2010-09-02,09:50:00,3.4695,3.4695,3.4640,3.4650,43
2010-09-02,09:55:00,3.4650,3.4660,3.4620,3.4645,50
2010-09-02,10:00:00,3.4645,3.4670,3.4635,3.4655,30
2010-09-02,10:05:00,3.4680,3.4710,3.4675,3.4690,28
2010-09-02,10:10:00,3.4690,3.4690,3.4665,3.4690,74
2010-09-02,10:15:00,3.4680,3.4680,3.4680,3.4680,3
2010-09-02,10:20:00,3.4680,3.4680,3.4680,3.4680,1
2010-09-02,10:25:00,3.4675,3.4685,3.4675,3.4685,8
2010-09-02,10:30:00,3.4675,3.4680,3.4660,3.4660,19
2010-09-02,10:35:00,3.4660,3.4660,3.4640,3.4640,14
2010-09-02,10:40:00,3.4640,3.4650,3.4635,3.4650,13
2010-09-02,10:45:00,3.4635,3.4665,3.4630,3.4665,45
2010-09-02,10:50:00,3.4665,3.4670,3.4655,3.4670,7
2010-09-02,10:55:00,3.4655,3.4675,3.4640,3.4675,72
2010-09-02,11:00:00,3.4685,3.4700,3.4685,3.4700,19
2010-09-02,11:05:00,3.4715,3.4745,3.4700,3.4700,37
2010-09-02,11:10:00,3.4700,3.4700,3.4690,3.4690,9
2010-09-02,11:15:00,3.4670,3.4695,3.4670,3.4695,3
2010-09-02,11:20:00,3.4690,3.4690,3.4670,3.4670,17
2010-09-02,11:25:00,3.4660,3.4680,3.4660,3.4675,13
2010-09-02,11:30:00,3.4675,3.4685,3.4675,3.4680,4
2010-09-02,11:35:00,3.4670,3.4690,3.4670,3.4670,5
2010-09-02,11:40:00,3.4665,3.4665,3.4665,3.4665,3
2010-09-02,11:45:00,3.4675,3.4680,3.4675,3.4680,9
2010-09-02,11:50:00,3.4670,3.4700,3.4670,3.4700,3
2010-09-02,11:55:00,3.4700,3.4700,3.4700,3.4700,3
2010-09-02,12:00:00,3.4710,3.4715,3.4710,3.4710,6
2010-09-02,12:05:00,3.4670,3.4675,3.4670,3.4675,4
2010-09-02,12:10:00,3.4675,3.4675,3.4675,3.4675,4
2010-09-02,12:15:00,3.4695,3.4695,3.4695,3.4695,1
2010-09-02,12:20:00,3.4700,3.4700,3.4675,3.4675,2
2010-09-02,12:25:00,3.4695,3.4700,3.4695,3.4695,6
2010-09-02,12:30:00,3.4700,3.4705,3.4690,3.4690,13
2010-09-02,12:35:00,3.4700,3.4740,3.4700,3.4735,19
2010-09-02,12:40:00,3.4730,3.4730,3.4725,3.4725,6
2010-09-02,12:45:00,3.4725,3.4760,3.4725,3.4760,30
2010-09-02,12:50:00,3.4760,3.4770,3.4760,3.4765,25
2010-09-02,12:55:00,3.4765,3.4795,3.4765,3.4790,38
2010-09-02,13:00:00,3.4775,3.4790,3.4775,3.4780,8
2010-09-02,13:05:00,3.4780,3.4800,3.4775,3.4795,19
2010-09-02,13:10:00,3.4795,3.4820,3.4790,3.4805,24
2010-09-02,13:15:00,3.4805,3.4825,3.4800,3.4800,17
2010-09-02,13:20:00,3.4800,3.4800,3.4785,3.4785,7
2010-09-02,13:25:00,3.4780,3.4795,3.4780,3.4795,13
2010-09-02,13:30:00,3.4800,3.4805,3.4755,3.4765,96
2010-09-02,13:35:00,3.4760,3.4785,3.4760,3.4770,19
2010-09-02,13:40:00,3.4770,3.4770,3.4740,3.4745,49
2010-09-02,13:45:00,3.4760,3.4765,3.4750,3.4750,11
2010-09-02,13:50:00,3.4750,3.4750,3.4740,3.4740,11
2010-09-02,13:55:00,3.4735,3.4735,3.4725,3.4735,5
2010-09-02,14:00:00,3.4735,3.4740,3.4705,3.4740,32
2010-09-02,14:05:00,3.4735,3.4750,3.4735,3.4735,18
2010-09-02,14:10:00,3.4735,3.4755,3.4720,3.4730,33
2010-09-02,14:15:00,3.4730,3.4730,3.4710,3.4720,34
2010-09-02,14:20:00,3.4725,3.4750,3.4725,3.4750,7
2010-09-02,14:25:00,3.4750,3.4770,3.4740,3.4770,39
2010-09-02,14:30:00,3.4775,3.4785,3.4760,3.4760,27
2010-09-02,14:35:00,3.4755,3.4765,3.4755,3.4755,23
2010-09-02,14:40:00,3.4760,3.4765,3.4755,3.4760,20
2010-09-02,14:45:00,3.4775,3.4790,3.4765,3.4765,19
2010-09-02,14:50:00,3.4760,3.4785,3.4760,3.4775,47
2010-09-02,14:55:00,3.4780,3.4785,3.4775,3.4775,67
2010-09-02,15:00:00,3.4780,3.4780,3.4755,3.4755,57
2010-09-02,15:05:00,3.4750,3.4750,3.4725,3.4725,21
2010-09-02,15:10:00,3.4735,3.4785,3.4730,3.4785,37
2010-09-02,15:15:00,3.4780,3.4800,3.4775,3.4775,56
2010-09-02,15:20:00,3.4770,3.4780,3.4765,3.4765,76
2010-09-02,15:25:00,3.4760,3.4770,3.4745,3.4755,26
2010-09-02,15:30:00,3.4755,3.4760,3.4745,3.4745,13
2010-09-02,15:35:00,3.4740,3.4740,3.4720,3.4720,32
2010-09-02,15:40:00,3.4725,3.4730,3.4715,3.4720,33
2010-09-02,15:45:00,3.4730,3.4760,3.4725,3.4750,29
2010-09-02,15:50:00,3.4740,3.4780,3.4740,3.4770,31
2010-09-02,15:55:00,3.4785,3.4800,3.4750,3.4755,84
2010-09-02,16:00:00,3.4755,3.4765,3.4730,3.4755,64
2010-09-02,16:05:00,3.4755,3.4800,3.4755,3.4800,26
2010-09-02,16:10:00,3.4800,3.4805,3.4770,3.4770,34
2010-09-02,16:15:00,3.4750,3.4780,3.4750,3.4780,13
2010-09-02,16:20:00,3.4770,3.4790,3.4770,3.4785,20
2010-09-02,16:25:00,3.4785,3.4800,3.4770,3.4800,59
2010-09-02,16:30:00,3.4800,3.4815,3.4790,3.4800,36
2010-09-02,16:35:00,3.4795,3.4800,3.4780,3.4795,44
2010-09-02,16:40:00,3.4795,3.4805,3.4790,3.4805,13
2010-09-02,16:45:00,3.4815,3.4815,3.4785,3.4785,38
2010-09-02,16:50:00,3.4780,3.4785,3.4770,3.4780,29
2010-09-02,16:55:00,3.4780,3.4790,3.4775,3.4790,17
2010-09-02,17:00:00,3.4795,3.4810,3.4795,3.4800,51
2010-09-02,17:05:00,3.4810,3.4810,3.4800,3.4800,12
2010-09-02,17:10:00,3.4800,3.4900,3.4800,3.4890,190
2010-09-02,17:15:00,3.4890,3.4890,3.4865,3.4885,50
2010-09-02,17:20:00,3.4885,3.4935,3.4885,3.4935,114
2010-09-02,17:25:00,3.4920,3.4965,3.4920,3.4955,209
2010-09-02,17:30:00,3.4960,3.4970,3.4945,3.4950,137
2010-09-02,17:35:00,3.4930,3.4930,3.4895,3.4905,70
2010-09-02,17:40:00,3.4905,3.4910,3.4895,3.4910,22
2010-09-02,17:45:00,3.4900,3.4940,3.4900,3.4940,31
2010-09-02,17:50:00,3.4940,3.4950,3.4915,3.4920,42
2010-09-02,17:55:00,3.4930,3.4950,3.4920,3.4950,19
2010-09-02,18:00:00,3.4940,3.4940,3.4900,3.4900,33
2010-09-02,18:05:00,3.4895,3.4910,3.4890,3.4890,15
2010-09-02,18:10:00,3.4890,3.4905,3.4875,3.4875,52
2010-09-02,18:15:00,3.4875,3.4875,3.4860,3.4860,48
2010-09-02,18:20:00,3.4860,3.4865,3.4855,3.4865,9
2010-09-02,18:25:00,3.4865,3.4875,3.4850,3.4860,14
2010-09-02,18:30:00,3.4865,3.4865,3.4840,3.4860,46
2010-09-02,18:35:00,3.4840,3.4855,3.4835,3.4835,37
2010-09-02,18:40:00,3.4835,3.4840,3.4830,3.4840,11
2010-09-02,18:45:00,3.4855,3.4885,3.4855,3.4885,31
2010-09-02,18:50:00,3.4875,3.4875,3.4850,3.4865,25
2010-09-02,18:55:00,3.4865,3.4865,3.4845,3.4845,20
2010-09-02,19:00:00,3.4860,3.4890,3.4855,3.4890,74
2010-09-02,19:05:00,3.4880,3.4890,3.4865,3.4880,54
2010-09-02,19:10:00,3.4880,3.4900,3.4860,3.4890,105
2010-09-02,19:15:00,3.4885,3.4920,3.4880,3.4920,64
2010-09-02,19:20:00,3.4915,3.4970,3.4915,3.4965,96
2010-09-02,19:25:00,3.4970,3.4985,3.4940,3.4940,69
2010-09-02,19:30:00,3.4930,3.4930,3.4845,3.4850,257
2010-09-02,19:35:00,3.4845,3.4855,3.4820,3.4825,144
2010-09-02,19:40:00,3.4820,3.4860,3.4820,3.4830,58
2010-09-02,19:45:00,3.4835,3.4865,3.4830,3.4850,22
2010-09-02,19:50:00,3.4845,3.4865,3.4840,3.4850,50
2010-09-02,19:55:00,3.4845,3.4885,3.4845,3.4870,46
2010-09-02,20:00:00,3.4860,3.4895,3.4860,3.4870,52
2010-09-02,20:05:00,3.4875,3.4920,3.4850,3.4905,103
2010-09-02,20:10:00,3.4905,3.4940,3.4820,3.4835,372
2010-09-02,20:15:00,3.4835,3.4850,3.4825,3.4835,134
2010-09-02,20:20:00,3.4830,3.4895,3.4830,3.4895,114
2010-09-02,20:25:00,3.4895,3.4905,3.4820,3.4840,167
2010-09-02,20:30:00,3.4855,3.4920,3.4840,3.4895,261
2010-09-02,20:35:00,3.4890,3.4945,3.4870,3.4910,171
2010-09-02,20:40:00,3.4910,3.5000,3.4910,3.4965,377
2010-09-02,20:45:00,3.4975,3.4980,3.4900,3.4920,189
2010-09-02,20:50:00,3.4920,3.4930,3.4890,3.4905,79
2010-09-02,20:55:00,3.4905,3.4925,3.4865,3.4875,91
2010-09-02,21:00:00,3.4870,3.4880,3.4855,3.4855,82
2010-09-02,21:05:00,3.4860,3.4895,3.4850,3.4890,75
2010-09-02,21:10:00,3.4895,3.4920,3.4870,3.4905,77
2010-09-02,21:15:00,3.4920,3.4950,3.4905,3.4910,96
2010-09-02,21:20:00,3.4905,3.4935,3.4880,3.4890,206
2010-09-02,21:25:00,3.4895,3.4980,3.4885,3.4980,294
2010-09-02,21:30:00,3.4960,3.4960,3.4920,3.4955,257
2010-09-02,21:35:00,3.4955,3.4995,3.4940,3.4980,403
2010-09-02,21:40:00,3.4980,3.4980,3.4910,3.4925,199
2010-09-02,21:45:00,3.4930,3.4955,3.4905,3.4940,209
2010-09-02,21:50:00,3.4945,3.4955,3.4925,3.4935,151
2010-09-02,21:55:00,3.4935,3.4975,3.4935,3.4965,84
2010-09-02,22:00:00,3.4970,3.5045,3.4930,3.4960,573
2010-09-02,22:05:00,3.4960,3.4975,3.4925,3.4935,118
2010-09-02,22:10:00,3.4925,3.4940,3.4915,3.4915,104
2010-09-02,22:15:00,3.4910,3.4920,3.4795,3.4810,305
2010-09-02,22:20:00,3.4810,3.4870,3.4800,3.4870,158
2010-09-02,22:25:00,3.4865,3.4920,3.4860,3.4905,167
2010-09-02,22:30:00,3.4905,3.4920,3.4855,3.4875,221
2010-09-02,22:35:00,3.4885,3.4890,3.4860,3.4885,175
2010-09-02,22:40:00,3.4880,3.4915,3.4860,3.4875,249
2010-09-02,22:45:00,3.4875,3.4905,3.4865,3.4895,176
2010-09-02,22:50:00,3.4895,3.4925,3.4890,3.4895,74
2010-09-02,22:55:00,3.4895,3.4930,3.4875,3.4910,214
2010-09-02,23:00:00,3.4905,3.4950,3.4905,3.4915,132
2010-09-02,23:05:00,3.4910,3.4920,3.4865,3.4880,221
2010-09-02,23:10:00,3.4880,3.4900,3.4835,3.4835,134
2010-09-02,23:15:00,3.4835,3.4855,3.4815,3.4835,170
2010-09-02,23:20:00,3.4830,3.4830,3.4755,3.4765,337
2010-09-02,23:25:00,3.4765,3.4765,3.4725,3.4760,258
2010-09-02,23:30:00,3.4760,3.4830,3.4755,3.4805,103
2010-09-02,23:35:00,3.4800,3.4800,3.4755,3.4755,116
2010-09-02,23:40:00,3.4750,3.4790,3.4750,3.4770,86
2010-09-02,23:45:00,3.4775,3.4780,3.4745,3.4760,100
2010-09-02,23:50:00,3.4765,3.4800,3.4760,3.4790,116
2010-09-02,23:55:00,3.4785,3.4820,3.4785,3.4820,170
2010-09-03,00:00:00,3.4825,3.4875,3.4820,3.4850,135
2010-09-03,00:05:00,3.4860,3.4870,3.4850,3.4855,70
2010-09-03,00:10:00,3.4855,3.4875,3.4850,3.4870,43
2010-09-03,00:15:00,3.4870,3.4900,3.4870,3.4890,186
2010-09-03,00:20:00,3.4890,3.4910,3.4885,3.4905,125
2010-09-03,00:25:00,3.4905,3.4935,3.4905,3.4925,145
2010-09-03,00:30:00,3.4930,3.4930,3.4910,3.4915,86
2010-09-03,00:35:00,3.4910,3.4935,3.4900,3.4935,171
2010-09-03,00:40:00,3.4940,3.4960,3.4935,3.4940,130
2010-09-03,00:45:00,3.4940,3.4975,3.4940,3.4970,142
2010-09-03,00:50:00,3.4975,3.4980,3.4950,3.4950,237
2010-09-03,00:55:00,3.4950,3.4975,3.4920,3.4920,381
2010-09-03,01:00:00,3.4930,3.4935,3.4865,3.4870,165
2010-09-03,01:05:00,3.4870,3.4895,3.4865,3.4875,53
2010-09-03,01:10:00,3.4875,3.4885,3.4860,3.4865,51
2010-09-03,01:15:00,3.4875,3.4955,3.4860,3.4870,43
2010-09-03,01:20:00,3.4870,3.4890,3.4870,3.4885,46
2010-09-03,01:25:00,3.4880,3.4885,3.4865,3.4870,49
2010-09-03,01:30:00,3.4865,3.4890,3.4860,3.4885,86
2010-09-03,01:35:00,3.4885,3.4915,3.4885,3.4915,35
2010-09-03,01:40:00,3.4905,3.4910,3.4880,3.4880,24
2010-09-03,01:45:00,3.4880,3.4885,3.4870,3.4870,17
2010-09-03,01:50:00,3.4865,3.4865,3.4855,3.4855,17
2010-09-03,01:55:00,3.4865,3.4870,3.4850,3.4865,30
2010-09-03,02:00:00,3.4865,3.4885,3.4865,3.4870,6
2010-09-03,02:05:00,3.4890,3.4925,3.4875,3.4925,11
2010-09-03,02:10:00,3.4925,3.4960,3.4925,3.4960,47
2010-09-03,02:15:00,3.4960,3.4960,3.4885,3.4890,31
2010-09-03,02:20:00,3.4890,3.4890,3.4865,3.4865,21
2010-09-03,02:25:00,3.4870,3.4875,3.4865,3.4875,8
2010-09-03,02:30:00,3.4865,3.4875,3.4860,3.4865,11
2010-09-03,02:35:00,3.4865,3.4865,3.4860,3.4860,2
2010-09-03,02:40:00,3.4860,3.4880,3.4860,3.4865,12
2010-09-03,02:45:00,3.4860,3.4860,3.4860,3.4860,3
2010-09-03,02:50:00,3.4860,3.4865,3.4860,3.4865,3
2010-09-03,02:55:00,3.4880,3.4895,3.4880,3.4880,17
2010-09-03,03:00:00,3.4880,3.4890,3.4875,3.4875,7
2010-09-03,03:05:00,3.4885,3.4885,3.4875,3.4885,6
2010-09-03,03:10:00,3.4880,3.4885,3.4860,3.4860,12
2010-09-03,03:20:00,3.4860,3.4880,3.4860,3.4870,9
2010-09-03,03:25:00,3.4870,3.4885,3.4865,3.4870,24
2010-09-03,03:30:00,3.4955,3.4955,3.4870,3.4875,29
2010-09-03,03:35:00,3.4880,3.4895,3.4875,3.4885,13
2010-09-03,03:40:00,3.4880,3.4890,3.4880,3.4890,13
2010-09-03,03:45:00,3.4900,3.4910,3.4885,3.4885,45
2010-09-03,03:50:00,3.4895,3.4895,3.4880,3.4885,3
2010-09-03,03:55:00,3.4880,3.4915,3.4880,3.4910,16
2010-09-03,04:00:00,3.4900,3.4920,3.4890,3.4890,10
2010-09-03,04:05:00,3.4885,3.4885,3.4880,3.4885,3
2010-09-03,04:10:00,3.4890,3.4890,3.4880,3.4880,2
2010-09-03,04:15:00,3.4880,3.4885,3.4880,3.4880,5
2010-09-03,04:20:00,3.4895,3.4895,3.4895,3.4895,1
2010-09-03,04:25:00,3.4900,3.4915,3.4895,3.4900,14
2010-09-03,04:30:00,3.4895,3.4895,3.4895,3.4895,9
2010-09-03,04:35:00,3.4880,3.4955,3.4880,3.4880,3
2010-09-03,04:40:00,3.4880,3.4880,3.4860,3.4860,8
2010-09-03,04:45:00,3.4865,3.4865,3.4865,3.4865,1
2010-09-03,04:55:00,3.4860,3.4885,3.4840,3.4885,11
2010-09-03,05:00:00,3.4890,3.4920,3.4890,3.4920,5
2010-09-03,05:05:00,3.4910,3.4930,3.4910,3.4930,6
2010-09-03,05:10:00,3.4880,3.4945,3.4880,3.4945,8
2010-09-03,05:15:00,3.4955,3.4955,3.4955,3.4955,1
2010-09-03,06:00:00,3.4925,3.4925,3.4900,3.4900,3
2010-09-03,06:10:00,3.4900,3.4900,3.4900,3.4900,2
2010-09-03,06:15:00,3.4915,3.5000,3.4915,3.5000,36
2010-09-03,06:25:00,3.4950,3.4950,3.4950,3.4950,1
2010-09-03,06:30:00,3.4935,3.4935,3.4935,3.4935,1
2010-09-03,06:35:00,3.4925,3.4925,3.4925,3.4925,3
2010-09-03,06:55:00,3.4910,3.4910,3.4885,3.4885,3
2010-09-03,07:00:00,3.4870,3.4870,3.4870,3.4870,2
2010-09-03,07:10:00,3.4885,3.4885,3.4885,3.4885,1
2010-09-03,07:20:00,3.4870,3.4870,3.4870,3.4870,3
2010-09-03,07:30:00,3.4860,3.4860,3.4850,3.4850,5
2010-09-03,07:40:00,3.4850,3.4850,3.4830,3.4830,5
2010-09-03,07:45:00,3.4835,3.4835,3.4835,3.4835,1
2010-09-03,07:50:00,3.4835,3.4835,3.4835,3.4835,1
2010-09-03,08:00:00,3.4850,3.4850,3.4850,3.4850,2
2010-09-03,08:05:00,3.4850,3.4850,3.4835,3.4835,3
2010-09-03,08:10:00,3.4845,3.4850,3.4845,3.4850,2
2010-09-03,08:15:00,3.4850,3.4850,3.4850,3.4850,1
2010-09-03,08:20:00,3.4845,3.4855,3.4840,3.4845,15
2010-09-03,08:30:00,3.4855,3.4885,3.4855,3.4885,3
2010-09-03,08:35:00,3.4855,3.4865,3.4845,3.4845,13
2010-09-03,08:40:00,3.4840,3.4850,3.4830,3.4830,19
2010-09-03,08:45:00,3.4850,3.4850,3.4850,3.4850,4
2010-09-03,08:50:00,3.4850,3.4850,3.4825,3.4850,9
2010-09-03,08:55:00,3.4835,3.4850,3.4800,3.4800,26
2010-09-03,09:00:00,3.4800,3.4800,3.4730,3.4770,112
2010-09-03,09:05:00,3.4755,3.4765,3.4710,3.4745,63
2010-09-03,09:10:00,3.4750,3.4765,3.4735,3.4745,58
2010-09-03,09:15:00,3.4730,3.4760,3.4730,3.4760,16
2010-09-03,09:20:00,3.4760,3.4770,3.4750,3.4760,52
2010-09-03,09:25:00,3.4765,3.4775,3.4745,3.4775,43
2010-09-03,09:30:00,3.4770,3.4770,3.4730,3.4730,10
2010-09-03,09:35:00,3.4720,3.4730,3.4710,3.4715,21
2010-09-03,09:40:00,3.4730,3.4745,3.4710,3.4710,13
2010-09-03,09:45:00,3.4730,3.4740,3.4710,3.4710,14
2010-09-03,09:50:00,3.4735,3.4815,3.4735,3.4800,43
2010-09-03,09:55:00,3.4800,3.4835,3.4790,3.4790,8
2010-09-03,10:00:00,3.4780,3.4840,3.4770,3.4840,27
2010-09-03,10:05:00,3.4850,3.4880,3.4830,3.4830,22
2010-09-03,10:10:00,3.4820,3.4820,3.4800,3.4810,11
2010-09-03,10:15:00,3.4785,3.4800,3.4750,3.4775,21
2010-09-03,10:20:00,3.4785,3.4785,3.4785,3.4785,1
2010-09-03,10:25:00,3.4780,3.4780,3.4780,3.4780,1
2010-09-03,10:30:00,3.4785,3.4785,3.4755,3.4760,7
2010-09-03,10:35:00,3.4790,3.4795,3.4775,3.4790,40
2010-09-03,10:40:00,3.4790,3.4800,3.4775,3.4780,38
2010-09-03,10:45:00,3.4755,3.4785,3.4750,3.4785,5
2010-09-03,10:50:00,3.4790,3.4790,3.4770,3.4770,3
2010-09-03,10:55:00,3.4765,3.4765,3.4760,3.4760,11
2010-09-03,11:00:00,3.4775,3.4790,3.4775,3.4790,2
2010-09-03,11:05:00,3.4800,3.4800,3.4755,3.4755,24
2010-09-03,11:15:00,3.4795,3.4800,3.4795,3.4800,5
2010-09-03,11:20:00,3.4800,3.4800,3.4750,3.4750,25
2010-09-03,11:25:00,3.4740,3.4740,3.4740,3.4740,2
2010-09-03,11:35:00,3.4780,3.4780,3.4780,3.4780,1
2010-09-03,11:40:00,3.4775,3.4780,3.4775,3.4780,2
2010-09-03,11:55:00,3.4775,3.4775,3.4775,3.4775,1
2010-09-03,12:05:00,3.4765,3.4765,3.4750,3.4750,2
2010-09-03,12:20:00,3.4755,3.4755,3.4750,3.4750,3
2010-09-03,12:25:00,3.4760,3.4765,3.4755,3.4765,6
2010-09-03,12:30:00,3.4760,3.4775,3.4750,3.4770,13
2010-09-03,12:35:00,3.4775,3.4780,3.4765,3.4780,6
2010-09-03,12:40:00,3.4760,3.4805,3.4755,3.4800,36
2010-09-03,12:45:00,3.4795,3.4795,3.4780,3.4795,6
2010-09-03,12:50:00,3.4800,3.4835,3.4795,3.4825,16
2010-09-03,12:55:00,3.4820,3.4825,3.4810,3.4820,20
2010-09-03,13:00:00,3.4805,3.4820,3.4790,3.4820,20
2010-09-03,13:05:00,3.4820,3.4820,3.4795,3.4795,12
2010-09-03,13:10:00,3.4795,3.4795,3.4795,3.4795,1
2010-09-03,13:15:00,3.4795,3.4795,3.4760,3.4760,7
2010-09-03,13:20:00,3.4770,3.4775,3.4760,3.4760,7
2010-09-03,13:25:00,3.4760,3.4770,3.4755,3.4755,18
2010-09-03,13:30:00,3.4750,3.4795,3.4740,3.4785,58
2010-09-03,13:35:00,3.4765,3.4765,3.4750,3.4755,17
2010-09-03,13:40:00,3.4750,3.4770,3.4750,3.4755,14
2010-09-03,13:45:00,3.4760,3.4765,3.4750,3.4755,10
2010-09-03,13:50:00,3.4755,3.4770,3.4755,3.4770,27
2010-09-03,13:55:00,3.4770,3.4780,3.4770,3.4775,14
2010-09-03,14:00:00,3.4795,3.4805,3.4785,3.4790,13
2010-09-03,14:05:00,3.4780,3.4780,3.4760,3.4760,9
2010-09-03,14:10:00,3.4785,3.4785,3.4765,3.4765,9
2010-09-03,14:15:00,3.4775,3.4780,3.4775,3.4780,8
2010-09-03,14:20:00,3.4795,3.4805,3.4795,3.4800,9
2010-09-03,14:25:00,3.4795,3.4795,3.4755,3.4780,35
2010-09-03,14:30:00,3.4790,3.4805,3.4770,3.4805,21
2010-09-03,14:35:00,3.4805,3.4815,3.4780,3.4785,38
2010-09-03,14:40:00,3.4795,3.4795,3.4785,3.4790,15
2010-09-03,14:45:00,3.4795,3.4800,3.4770,3.4785,23
2010-09-03,14:50:00,3.4795,3.4795,3.4790,3.4790,2
2010-09-03,14:55:00,3.4790,3.4835,3.4785,3.4830,32
2010-09-03,15:00:00,3.4840,3.4885,3.4840,3.4885,87
2010-09-03,15:05:00,3.4890,3.4925,3.4880,3.4880,118
2010-09-03,15:10:00,3.4890,3.4930,3.4885,3.4890,76
2010-09-03,15:15:00,3.4910,3.4925,3.4890,3.4925,38
2010-09-03,15:20:00,3.4925,3.4945,3.4915,3.4930,33
2010-09-03,15:25:00,3.4940,3.4955,3.4930,3.4950,102
2010-09-03,15:30:00,3.4945,3.4945,3.4910,3.4935,39
2010-09-03,15:35:00,3.4930,3.4935,3.4910,3.4910,22
2010-09-03,15:40:00,3.4910,3.4930,3.4910,3.4930,48
2010-09-03,15:45:00,3.4930,3.4945,3.4915,3.4945,12
2010-09-03,15:50:00,3.4950,3.4970,3.4950,3.4960,43
2010-09-03,15:55:00,3.4960,3.4965,3.4960,3.4960,10
2010-09-03,16:00:00,3.4940,3.4995,3.4940,3.4970,50
2010-09-03,16:05:00,3.4990,3.4990,3.4970,3.4970,9
2010-09-03,16:10:00,3.4970,3.4990,3.4970,3.4975,10
2010-09-03,16:15:00,3.4975,3.4975,3.4955,3.4955,16
2010-09-03,16:20:00,3.4960,3.4970,3.4930,3.4935,18
2010-09-03,16:25:00,3.4935,3.4935,3.4910,3.4915,15
2010-09-03,16:30:00,3.4915,3.4915,3.4895,3.4905,11
2010-09-03,16:35:00,3.4915,3.4920,3.4905,3.4915,25
2010-09-03,16:40:00,3.4900,3.4900,3.4895,3.4895,14
2010-09-03,16:45:00,3.4895,3.4935,3.4890,3.4935,20
2010-09-03,16:50:00,3.4930,3.4930,3.4920,3.4920,5
2010-09-03,16:55:00,3.4920,3.4940,3.4920,3.4940,10
2010-09-03,17:00:00,3.4935,3.4980,3.4935,3.4980,46
2010-09-03,17:05:00,3.4980,3.4990,3.4975,3.4975,18
2010-09-03,17:10:00,3.4975,3.4975,3.4970,3.4970,6
2010-09-03,17:15:00,3.4970,3.4970,3.4960,3.4970,26
2010-09-03,17:20:00,3.4965,3.4975,3.4925,3.4935,76
2010-09-03,17:25:00,3.4935,3.4940,3.4930,3.4935,42
2010-09-03,17:30:00,3.4940,3.4940,3.4925,3.4935,37
2010-09-03,17:35:00,3.4930,3.4940,3.4925,3.4940,14
2010-09-03,17:40:00,3.4940,3.4945,3.4935,3.4935,10
2010-09-03,17:45:00,3.4925,3.4925,3.4925,3.4925,10
2010-09-03,17:50:00,3.4940,3.4945,3.4930,3.4930,17
2010-09-03,17:55:00,3.4935,3.4940,3.4930,3.4930,5
2010-09-03,18:00:00,3.4930,3.4945,3.4930,3.4935,10
2010-09-03,18:05:00,3.4940,3.4945,3.4935,3.4945,13
2010-09-03,18:10:00,3.4950,3.4950,3.4920,3.4935,41
2010-09-03,18:15:00,3.4925,3.4925,3.4875,3.4880,154
2010-09-03,18:20:00,3.4880,3.4915,3.4880,3.4915,36
2010-09-03,18:25:00,3.4925,3.4930,3.4915,3.4920,38
2010-09-03,18:30:00,3.4920,3.4920,3.4920,3.4920,10
2010-09-03,18:35:00,3.4920,3.4920,3.4910,3.4920,20
2010-09-03,18:40:00,3.4920,3.4920,3.4900,3.4900,13
2010-09-03,18:45:00,3.4905,3.4905,3.4895,3.4905,14
2010-09-03,18:50:00,3.4905,3.4910,3.4900,3.4910,16
2010-09-03,18:55:00,3.4910,3.4915,3.4905,3.4910,18
2010-09-03,19:00:00,3.4910,3.4920,3.4910,3.4915,58
2010-09-03,19:05:00,3.4915,3.4925,3.4915,3.4920,95
2010-09-03,19:10:00,3.4915,3.4925,3.4910,3.4920,44
2010-09-03,19:15:00,3.4920,3.4930,3.4915,3.4920,96
2010-09-03,19:20:00,3.4925,3.4930,3.4915,3.4915,33
2010-09-03,19:25:00,3.4915,3.4935,3.4900,3.4900,74
2010-09-03,19:30:00,3.4905,3.4920,3.4880,3.4885,255
2010-09-03,19:35:00,3.4880,3.4915,3.4865,3.4875,269
2010-09-03,19:40:00,3.4885,3.4900,3.4860,3.4900,259
2010-09-03,19:45:00,3.4895,3.4910,3.4860,3.4875,280
2010-09-03,19:50:00,3.4870,3.4900,3.4870,3.4880,84
2010-09-03,19:55:00,3.4890,3.4900,3.4885,3.4890,53
2010-09-03,20:00:00,3.4885,3.4890,3.4870,3.4885,93
2010-09-03,20:05:00,3.4880,3.4915,3.4875,3.4910,223
2010-09-03,20:10:00,3.4915,3.4945,3.4900,3.4920,446
2010-09-03,20:15:00,3.4925,3.4940,3.4910,3.4915,152
2010-09-03,20:20:00,3.4920,3.4980,3.4920,3.4950,224
2010-09-03,20:25:00,3.4950,3.4960,3.4925,3.4940,362
2010-09-03,20:30:00,3.4955,3.5130,3.4955,3.5075,883
2010-09-03,20:35:00,3.5070,3.5235,3.5060,3.5235,1615
2010-09-03,20:40:00,3.5225,3.5260,3.5175,3.5185,921
2010-09-03,20:45:00,3.5195,3.5245,3.5165,3.5245,499
2010-09-03,20:50:00,3.5245,3.5300,3.5230,3.5245,1064
2010-09-03,20:55:00,3.5250,3.5305,3.5225,3.5265,527
2010-09-03,21:00:00,3.5260,3.5275,3.5230,3.5260,362
2010-09-03,21:05:00,3.5270,3.5320,3.5255,3.5290,257
2010-09-03,21:10:00,3.5285,3.5300,3.5245,3.5300,378
2010-09-03,21:15:00,3.5290,3.5320,3.5280,3.5290,379
2010-09-03,21:20:00,3.5290,3.5295,3.5245,3.5260,149
2010-09-03,21:25:00,3.5260,3.5260,3.5225,3.5240,178
2010-09-03,21:30:00,3.5240,3.5300,3.5240,3.5300,284
2010-09-03,21:35:00,3.5295,3.5345,3.5290,3.5305,560
2010-09-03,21:40:00,3.5310,3.5330,3.5265,3.5285,327
2010-09-03,21:45:00,3.5280,3.5290,3.5240,3.5260,322
2010-09-03,21:50:00,3.5255,3.5300,3.5255,3.5290,137
2010-09-03,21:55:00,3.5290,3.5315,3.5290,3.5310,165
2010-09-03,22:00:00,3.5305,3.5305,3.5230,3.5255,446
2010-09-03,22:05:00,3.5240,3.5250,3.5175,3.5185,448
2010-09-03,22:10:00,3.5180,3.5190,3.5110,3.5120,402
2010-09-03,22:15:00,3.5120,3.5170,3.5075,3.5145,383
2010-09-03,22:20:00,3.5160,3.5190,3.5145,3.5145,297
2010-09-03,22:25:00,3.5150,3.5150,3.5055,3.5065,552
2010-09-03,22:30:00,3.5055,3.5135,3.5055,3.5105,296
2010-09-03,22:35:00,3.5105,3.5140,3.5070,3.5130,157
2010-09-03,22:40:00,3.5130,3.5130,3.5060,3.5090,202
2010-09-03,22:45:00,3.5090,3.5095,3.5060,3.5080,84
2010-09-03,22:50:00,3.5075,3.5100,3.5060,3.5095,70
2010-09-03,22:55:00,3.5095,3.5120,3.5070,3.5120,146
2010-09-03,23:00:00,3.5115,3.5135,3.5070,3.5100,171
2010-09-03,23:05:00,3.5100,3.5105,3.5010,3.5035,325
2010-09-03,23:10:00,3.5025,3.5025,3.4940,3.4990,385
2010-09-03,23:15:00,3.5000,3.5045,3.4985,3.5035,129
2010-09-03,23:20:00,3.5030,3.5030,3.5000,3.5000,69
2010-09-03,23:25:00,3.5005,3.5010,3.4970,3.4990,122
2010-09-03,23:30:00,3.5005,3.5005,3.4950,3.5005,340
2010-09-03,23:35:00,3.5000,3.5005,3.4975,3.4985,191
2010-09-03,23:40:00,3.5000,3.5005,3.4910,3.4930,129
2010-09-03,23:45:00,3.4940,3.4945,3.4885,3.4890,293
2010-09-03,23:50:00,3.4890,3.4910,3.4840,3.4845,322
2010-09-03,23:55:00,3.4835,3.4900,3.4830,3.4895,206
2010-09-04,00:00:00,3.4900,3.4920,3.4890,3.4905,82
2010-09-04,00:05:00,3.4915,3.4940,3.4895,3.4920,117
2010-09-04,00:10:00,3.4915,3.4920,3.4895,3.4920,46
2010-09-04,00:15:00,3.4925,3.4930,3.4910,3.4930,67
2010-09-04,00:20:00,3.4935,3.4950,3.4935,3.4940,58
2010-09-04,00:25:00,3.4940,3.4970,3.4935,3.4945,74
2010-09-04,00:30:00,3.4950,3.4975,3.4950,3.4965,129
2010-09-04,00:35:00,3.4970,3.4990,3.4970,3.4980,55
2010-09-04,00:40:00,3.4980,3.5020,3.4970,3.5010,98
2010-09-04,00:45:00,3.5005,3.5010,3.4975,3.4985,140
2010-09-04,00:50:00,3.4985,3.5015,3.4985,3.4995,111
2010-09-04,00:55:00,3.4995,3.5035,3.4980,3.4985,527
2010-09-04,01:00:00,3.4975,3.5025,3.4975,3.5020,109
2010-09-04,01:05:00,3.5005,3.5030,3.5005,3.5025,121
2010-09-04,01:10:00,3.5020,3.5035,3.5020,3.5025,34
2010-09-04,01:15:00,3.5025,3.5025,3.5000,3.5020,54
2010-09-04,01:20:00,3.5020,3.5035,3.5020,3.5035,42
2010-09-04,01:25:00,3.5035,3.5045,3.5030,3.5035,17
2010-09-04,01:30:00,3.5040,3.5040,3.5020,3.5030,26
2010-09-04,01:35:00,3.5035,3.5055,3.5030,3.5055,36
2010-09-04,01:40:00,3.5050,3.5050,3.5030,3.5045,11
2010-09-04,01:45:00,3.5055,3.5055,3.5030,3.5050,22
2010-09-04,01:50:00,3.5050,3.5095,3.5050,3.5095,42
2010-09-04,01:55:00,3.5090,3.5095,3.5060,3.5070,51
2010-09-04,02:00:00,3.5075,3.5080,3.5030,3.5050,49
2010-09-04,02:05:00,3.5040,3.5050,3.5040,3.5045,4
2010-09-04,02:10:00,3.5040,3.5050,3.5030,3.5030,11
2010-09-04,02:15:00,3.5030,3.5060,3.5025,3.5055,22
2010-09-04,02:20:00,3.5055,3.5060,3.5050,3.5060,13
2010-09-04,02:25:00,3.5065,3.5065,3.5055,3.5055,7
2010-09-04,02:30:00,3.5060,3.5080,3.5045,3.5045,55
2010-09-04,02:35:00,3.5040,3.5050,3.5040,3.5050,7
2010-09-04,02:45:00,3.5060,3.5065,3.5035,3.5040,21
2010-09-04,02:50:00,3.5050,3.5070,3.5050,3.5070,8
2010-09-04,02:55:00,3.5060,3.5060,3.5025,3.5025,19
2010-09-04,03:00:00,3.5020,3.5045,3.5020,3.5045,14
2010-09-04,03:05:00,3.5035,3.5050,3.5035,3.5050,10
2010-09-04,03:10:00,3.5050,3.5050,3.5040,3.5040,5
2010-09-04,03:15:00,3.5035,3.5055,3.5030,3.5055,17
2010-09-04,03:20:00,3.5050,3.5065,3.5050,3.5060,20
2010-09-04,03:25:00,3.5060,3.5075,3.5040,3.5040,25
2010-09-04,03:30:00,3.5000,3.5030,3.5000,3.5030,10
2010-09-04,03:35:00,3.5030,3.5030,3.5010,3.5015,22
2010-09-04,03:40:00,3.5015,3.5015,3.5000,3.5010,33
2010-09-04,03:45:00,3.5010,3.5025,3.5000,3.5010,41
2010-09-04,03:50:00,3.5010,3.5010,3.4990,3.5000,33
2010-09-04,03:55:00,3.4995,3.5005,3.4980,3.5000,25
2010-09-04,04:00:00,3.5000,3.5045,3.5000,3.5020,13
2010-09-04,04:05:00,3.5020,3.5035,3.5010,3.5035,6
2010-09-04,04:10:00,3.5005,3.5030,3.5000,3.5030,14
2010-09-04,04:35:00,3.5000,3.5000,3.5000,3.5000,1
2010-09-06,06:00:00,3.4935,3.5015,3.4905,3.4995,16
2010-09-06,06:05:00,3.4990,3.4990,3.4990,3.4990,2
2010-09-06,06:10:00,3.4995,3.5015,3.4995,3.5015,3
2010-09-06,06:25:00,3.4985,3.5015,3.4985,3.4990,4
2010-09-06,06:35:00,3.4995,3.4995,3.4980,3.4980,11
2010-09-06,06:40:00,3.4970,3.4970,3.4970,3.4970,2
2010-09-06,06:45:00,3.4955,3.4955,3.4950,3.4950,3
2010-09-06,06:50:00,3.4930,3.4930,3.4890,3.4890,13
2010-09-06,06:55:00,3.4885,3.4885,3.4860,3.4860,14
2010-09-06,07:00:00,3.4955,3.4960,3.4955,3.4960,2
2010-09-06,07:05:00,3.4990,3.4990,3.4990,3.4990,1
2010-09-06,07:10:00,3.4995,3.4995,3.4995,3.4995,1
2010-09-06,07:15:00,3.4970,3.4975,3.4970,3.4975,3
2010-09-06,07:40:00,3.4985,3.4985,3.4985,3.4985,1
2010-09-06,07:45:00,3.4940,3.4940,3.4875,3.4875,4
2010-09-06,07:50:00,3.4930,3.4930,3.4930,3.4930,1
2010-09-06,08:00:00,3.4950,3.4975,3.4950,3.4975,4
2010-09-06,08:05:00,3.4945,3.4945,3.4945,3.4945,2
2010-09-06,08:10:00,3.4970,3.4970,3.4970,3.4970,1
2010-09-06,08:15:00,3.4955,3.4965,3.4955,3.4965,2
2010-09-06,08:20:00,3.4955,3.4965,3.4955,3.4965,2
2010-09-06,08:25:00,3.4975,3.4975,3.4950,3.4950,36
2010-09-06,08:30:00,3.4940,3.4950,3.4940,3.4950,21
2010-09-06,08:35:00,3.4950,3.4970,3.4950,3.4965,18
2010-09-06,08:40:00,3.4955,3.4970,3.4955,3.4970,3
2010-09-06,08:45:00,3.4950,3.4950,3.4950,3.4950,1
2010-09-06,08:50:00,3.4950,3.4950,3.4945,3.4950,31
2010-09-06,08:55:00,3.4965,3.4970,3.4930,3.4930,8
2010-09-06,09:00:00,3.4930,3.5055,3.4930,3.5055,64
2010-09-06,09:05:00,3.5090,3.5205,3.5085,3.5175,91
2010-09-06,09:10:00,3.5180,3.5180,3.5130,3.5150,21
2010-09-06,09:15:00,3.5145,3.5170,3.5140,3.5150,28
2010-09-06,09:20:00,3.5135,3.5155,3.5110,3.5110,19
2010-09-06,09:25:00,3.5115,3.5120,3.5030,3.5105,21
2010-09-06,09:30:00,3.5115,3.5170,3.5115,3.5150,56
2010-09-06,09:35:00,3.5155,3.5160,3.5100,3.5115,19
2010-09-06,09:40:00,3.5100,3.5145,3.5085,3.5125,21
2010-09-06,09:45:00,3.5150,3.5150,3.5140,3.5150,12
2010-09-06,09:50:00,3.5135,3.5135,3.5135,3.5135,7
2010-09-06,09:55:00,3.5120,3.5175,3.5120,3.5170,27
2010-09-06,10:00:00,3.5175,3.5185,3.5150,3.5150,15
2010-09-06,10:05:00,3.5180,3.5205,3.5160,3.5160,17
2010-09-06,10:10:00,3.5170,3.5170,3.5120,3.5120,7
2010-09-06,10:15:00,3.5125,3.5125,3.5120,3.5120,4
2010-09-06,10:25:00,3.5125,3.5125,3.5125,3.5125,1
2010-09-06,10:30:00,3.5120,3.5120,3.5105,3.5105,10
2010-09-06,10:35:00,3.5150,3.5150,3.5120,3.5120,3
2010-09-06,10:45:00,3.5130,3.5140,3.5120,3.5120,6
2010-09-06,10:55:00,3.5120,3.5125,3.5115,3.5120,11
2010-09-06,11:00:00,3.5120,3.5120,3.5120,3.5120,5
2010-09-06,11:05:00,3.5110,3.5120,3.5075,3.5120,33
2010-09-06,11:10:00,3.5125,3.5135,3.5100,3.5135,7
2010-09-06,11:20:00,3.5135,3.5160,3.5135,3.5160,4
2010-09-06,11:25:00,3.5120,3.5120,3.5120,3.5120,2
2010-09-06,11:35:00,3.5120,3.5120,3.5120,3.5120,3
2010-09-06,11:55:00,3.5140,3.5140,3.5140,3.5140,1
2010-09-06,12:00:00,3.5140,3.5145,3.5140,3.5145,2
2010-09-06,12:10:00,3.5125,3.5125,3.5125,3.5125,2
2010-09-06,12:15:00,3.5125,3.5125,3.5125,3.5125,5
2010-09-06,12:20:00,3.5140,3.5150,3.5140,3.5150,3
2010-09-06,12:30:00,3.5155,3.5185,3.5155,3.5180,51
2010-09-06,12:35:00,3.5190,3.5190,3.5175,3.5180,11
2010-09-06,12:40:00,3.5185,3.5200,3.5185,3.5200,14
2010-09-06,12:45:00,3.5205,3.5215,3.5195,3.5195,10
2010-09-06,12:50:00,3.5200,3.5200,3.5150,3.5150,23
2010-09-06,12:55:00,3.5140,3.5175,3.5140,3.5165,11
2010-09-06,13:00:00,3.5170,3.5180,3.5160,3.5160,18
2010-09-06,13:05:00,3.5160,3.5160,3.5145,3.5160,14
2010-09-06,13:10:00,3.5155,3.5160,3.5150,3.5155,10
2010-09-06,13:15:00,3.5155,3.5180,3.5155,3.5165,15
2010-09-06,13:20:00,3.5170,3.5175,3.5165,3.5165,14
2010-09-06,13:25:00,3.5165,3.5165,3.5165,3.5165,1
2010-09-06,13:30:00,3.5165,3.5225,3.5165,3.5205,42
2010-09-06,13:35:00,3.5205,3.5220,3.5195,3.5220,19
2010-09-06,13:40:00,3.5200,3.5200,3.5165,3.5185,32
2010-09-06,13:45:00,3.5200,3.5225,3.5200,3.5220,18
2010-09-06,13:50:00,3.5210,3.5245,3.5210,3.5240,43
2010-09-06,13:55:00,3.5225,3.5260,3.5225,3.5250,27
2010-09-06,14:00:00,3.5225,3.5225,3.5225,3.5225,1
2010-09-06,14:05:00,3.5240,3.5240,3.5240,3.5240,1
2010-09-06,14:10:00,3.5225,3.5245,3.5225,3.5245,7
2010-09-06,14:15:00,3.5240,3.5240,3.5230,3.5230,24
2010-09-06,14:20:00,3.5225,3.5225,3.5215,3.5220,13
2010-09-06,14:25:00,3.5230,3.5235,3.5230,3.5235,8
2010-09-06,14:30:00,3.5240,3.5245,3.5240,3.5240,11
2010-09-06,14:35:00,3.5245,3.5250,3.5225,3.5225,15
2010-09-06,14:40:00,3.5215,3.5240,3.5205,3.5225,19
2010-09-06,14:45:00,3.5225,3.5245,3.5225,3.5240,23
2010-09-06,14:50:00,3.5260,3.5260,3.5260,3.5260,4
2010-09-06,14:55:00,3.5250,3.5250,3.5210,3.5210,30
2010-09-06,15:00:00,3.5225,3.5225,3.5210,3.5215,30
2010-09-06,15:05:00,3.5210,3.5215,3.5190,3.5190,13
2010-09-06,15:10:00,3.5190,3.5195,3.5190,3.5190,3
2010-09-06,15:15:00,3.5200,3.5200,3.5195,3.5200,15
2010-09-06,15:20:00,3.5200,3.5345,3.5200,3.5250,108
2010-09-06,15:25:00,3.5250,3.5250,3.5240,3.5250,40
2010-09-06,15:30:00,3.5245,3.5245,3.5240,3.5245,11
2010-09-06,15:35:00,3.5245,3.5250,3.5245,3.5245,9
2010-09-06,15:40:00,3.5240,3.5240,3.5240,3.5240,2
2010-09-06,15:45:00,3.5240,3.5240,3.5230,3.5230,10
2010-09-06,15:50:00,3.5225,3.5230,3.5220,3.5220,6
2010-09-06,15:55:00,3.5215,3.5215,3.5190,3.5195,8
2010-09-06,16:00:00,3.5180,3.5180,3.5170,3.5170,25
2010-09-06,16:05:00,3.5200,3.5205,3.5200,3.5205,5
2010-09-06,16:10:00,3.5200,3.5205,3.5180,3.5180,9
2010-09-06,16:15:00,3.5165,3.5195,3.5165,3.5175,17
2010-09-06,16:20:00,3.5170,3.5185,3.5170,3.5185,2
2010-09-06,16:25:00,3.5190,3.5200,3.5190,3.5200,12
2010-09-06,16:30:00,3.5200,3.5200,3.5190,3.5200,11
2010-09-06,16:35:00,3.5200,3.5245,3.5200,3.5240,25
2010-09-06,16:40:00,3.5220,3.5220,3.5220,3.5220,2
2010-09-06,16:45:00,3.5230,3.5245,3.5230,3.5245,16
2010-09-06,16:50:00,3.5215,3.5220,3.5205,3.5215,18
2010-09-06,16:55:00,3.5220,3.5220,3.5210,3.5220,15
2010-09-06,17:00:00,3.5205,3.5230,3.5200,3.5230,13
2010-09-06,17:05:00,3.5225,3.5235,3.5205,3.5225,17
2010-09-06,17:10:00,3.5225,3.5230,3.5215,3.5215,6
2010-09-06,17:15:00,3.5220,3.5220,3.5220,3.5220,2
2010-09-06,17:20:00,3.5225,3.5235,3.5220,3.5220,7
2010-09-06,17:25:00,3.5220,3.5220,3.5220,3.5220,2
2010-09-06,17:30:00,3.5210,3.5210,3.5195,3.5195,15
2010-09-06,17:35:00,3.5200,3.5200,3.5200,3.5200,22
2010-09-06,17:40:00,3.5190,3.5200,3.5185,3.5185,4
2010-09-06,17:45:00,3.5200,3.5200,3.5185,3.5185,8
2010-09-06,17:50:00,3.5190,3.5205,3.5190,3.5205,10
2010-09-06,17:55:00,3.5200,3.5200,3.5200,3.5200,18
2010-09-06,18:05:00,3.5185,3.5195,3.5160,3.5160,53
2010-09-06,18:10:00,3.5155,3.5155,3.5115,3.5135,41
2010-09-06,18:15:00,3.5125,3.5140,3.5125,3.5130,33
2010-09-06,18:20:00,3.5125,3.5125,3.5085,3.5095,62
2010-09-06,18:25:00,3.5085,3.5090,3.5065,3.5090,37
2010-09-06,18:30:00,3.5085,3.5085,3.5065,3.5065,21
2010-09-06,18:35:00,3.5075,3.5090,3.5075,3.5085,20
2010-09-06,18:40:00,3.5090,3.5090,3.5090,3.5090,10
2010-09-06,18:45:00,3.5100,3.5105,3.5095,3.5105,29
2010-09-06,18:50:00,3.5100,3.5110,3.5100,3.5110,6
2010-09-06,18:55:00,3.5130,3.5130,3.5125,3.5125,7
2010-09-06,19:00:00,3.5120,3.5120,3.5105,3.5105,4
2010-09-06,19:05:00,3.5095,3.5095,3.5075,3.5075,10
2010-09-06,19:10:00,3.5075,3.5075,3.5060,3.5060,38
2010-09-06,19:15:00,3.5065,3.5065,3.5050,3.5050,26
2010-09-06,19:20:00,3.5055,3.5055,3.5040,3.5050,42
2010-09-06,19:25:00,3.5055,3.5055,3.5030,3.5035,22
2010-09-06,19:30:00,3.5030,3.5045,3.5015,3.5040,15
2010-09-06,19:35:00,3.5035,3.5035,3.4980,3.4980,28
2010-09-06,19:40:00,3.4980,3.5000,3.4980,3.4985,22
2010-09-06,19:45:00,3.4980,3.4980,3.4960,3.4970,34
2010-09-06,19:50:00,3.4970,3.4975,3.4960,3.4970,21
2010-09-06,19:55:00,3.4975,3.4975,3.4970,3.4970,13
2010-09-06,20:00:00,3.4985,3.4995,3.4985,3.4990,8
2010-09-06,20:05:00,3.4995,3.5010,3.4990,3.5010,15
2010-09-06,20:10:00,3.4995,3.5045,3.4995,3.5045,26
2010-09-06,20:15:00,3.5050,3.5050,3.5015,3.5015,6
2010-09-06,20:20:00,3.5020,3.5030,3.5005,3.5030,43
2010-09-06,20:25:00,3.5010,3.5010,3.5005,3.5005,7
2010-09-06,20:30:00,3.5020,3.5040,3.5020,3.5040,19
2010-09-06,20:35:00,3.5040,3.5050,3.5025,3.5025,12
2010-09-06,20:40:00,3.5040,3.5050,3.5040,3.5045,15
2010-09-06,20:45:00,3.5045,3.5045,3.5030,3.5035,16
2010-09-06,20:50:00,3.5025,3.5025,3.5010,3.5025,10
2010-09-06,20:55:00,3.5010,3.5010,3.5000,3.5000,4
2010-09-06,21:00:00,3.4995,3.5000,3.4985,3.4995,19
2010-09-06,21:05:00,3.5000,3.5015,3.4975,3.4975,48
2010-09-06,21:10:00,3.4985,3.4995,3.4970,3.4975,28
2010-09-06,21:15:00,3.4975,3.4995,3.4975,3.4995,18
2010-09-06,21:20:00,3.5000,3.5015,3.5000,3.5005,19
2010-09-06,21:25:00,3.5000,3.5000,3.4975,3.4990,23
2010-09-06,21:30:00,3.5005,3.5015,3.5005,3.5015,20
2010-09-06,21:35:00,3.5010,3.5010,3.5000,3.5010,28
2010-09-06,21:40:00,3.5015,3.5040,3.5015,3.5035,63
2010-09-06,21:45:00,3.5020,3.5020,3.5005,3.5010,17
2010-09-06,21:50:00,3.5020,3.5040,3.5020,3.5020,15
2010-09-06,21:55:00,3.5020,3.5025,3.5020,3.5025,2
2010-09-06,22:00:00,3.5030,3.5040,3.5005,3.5040,21
2010-09-06,22:05:00,3.5030,3.5030,3.5025,3.5025,4
2010-09-06,22:10:00,3.5030,3.5030,3.5015,3.5015,12
2010-09-06,22:15:00,3.5010,3.5010,3.5000,3.5000,36
2010-09-06,22:20:00,3.5000,3.5010,3.5000,3.5005,24
2010-09-06,22:25:00,3.5000,3.5030,3.5000,3.5015,43
2010-09-06,22:30:00,3.5015,3.5030,3.5015,3.5030,3
2010-09-06,22:35:00,3.5020,3.5025,3.5020,3.5020,17
2010-09-06,22:40:00,3.5025,3.5040,3.5025,3.5025,5
2010-09-06,22:45:00,3.5025,3.5050,3.5025,3.5050,53
2010-09-06,22:50:00,3.5045,3.5105,3.5040,3.5095,30
2010-09-06,22:55:00,3.5105,3.5125,3.5105,3.5120,57
2010-09-06,23:00:00,3.5120,3.5130,3.5110,3.5125,49
2010-09-06,23:05:00,3.5120,3.5145,3.5120,3.5130,91
2010-09-06,23:10:00,3.5130,3.5135,3.5095,3.5105,83
2010-09-06,23:15:00,3.5105,3.5105,3.5095,3.5100,8
2010-09-06,23:20:00,3.5085,3.5090,3.5085,3.5085,7
2010-09-06,23:25:00,3.5090,3.5095,3.5090,3.5090,24
2010-09-06,23:30:00,3.5100,3.5120,3.5095,3.5115,46
2010-09-06,23:35:00,3.5115,3.5115,3.5110,3.5115,89
2010-09-06,23:40:00,3.5110,3.5120,3.5100,3.5100,56
2010-09-06,23:45:00,3.5090,3.5090,3.5030,3.5045,19
2010-09-06,23:50:00,3.5070,3.5100,3.5070,3.5100,38
2010-09-06,23:55:00,3.5090,3.5135,3.5090,3.5135,50
2010-09-07,00:00:00,3.5120,3.5120,3.5105,3.5105,15
2010-09-07,00:05:00,3.5105,3.5125,3.5105,3.5125,15
2010-09-07,00:10:00,3.5125,3.5125,3.5120,3.5120,2
2010-09-07,00:15:00,3.5110,3.5120,3.5110,3.5120,11
2010-09-07,00:20:00,3.5120,3.5140,3.5120,3.5125,17
2010-09-07,00:25:00,3.5115,3.5115,3.5075,3.5075,11
2010-09-07,00:30:00,3.5070,3.5120,3.5070,3.5120,15
2010-09-07,00:35:00,3.5135,3.5160,3.5135,3.5145,58
2010-09-07,00:40:00,3.5155,3.5170,3.5145,3.5145,6
2010-09-07,00:45:00,3.5140,3.5140,3.5140,3.5140,1
2010-09-07,00:50:00,3.5140,3.5140,3.5140,3.5140,5
2010-09-07,00:55:00,3.5135,3.5160,3.5135,3.5140,12
2010-09-07,01:00:00,3.5165,3.5180,3.5160,3.5180,12
2010-09-07,01:05:00,3.5165,3.5165,3.5165,3.5165,1
2010-09-07,01:10:00,3.5175,3.5180,3.5170,3.5180,7
2010-09-07,06:00:00,3.5110,3.5195,3.5110,3.5195,14
2010-09-07,06:10:00,3.5155,3.5170,3.5155,3.5170,2
2010-09-07,06:20:00,3.5180,3.5185,3.5160,3.5160,4
2010-09-07,06:30:00,3.5185,3.5185,3.5185,3.5185,1
2010-09-07,06:35:00,3.5170,3.5170,3.5160,3.5160,3
2010-09-07,07:25:00,3.5120,3.5120,3.5075,3.5075,9
2010-09-07,07:30:00,3.5075,3.5075,3.5005,3.5005,7
2010-09-07,07:35:00,3.5050,3.5050,3.5050,3.5050,2
2010-09-07,07:50:00,3.5050,3.5050,3.5050,3.5050,1
2010-09-07,07:55:00,3.5040,3.5040,3.5030,3.5035,16
2010-09-07,08:00:00,3.5040,3.5065,3.5030,3.5030,22
2010-09-07,08:05:00,3.5035,3.5060,3.5035,3.5060,11
2010-09-07,08:10:00,3.5050,3.5060,3.5050,3.5060,6
2010-09-07,08:15:00,3.5070,3.5080,3.5070,3.5080,3
2010-09-07,08:20:00,3.5075,3.5075,3.5075,3.5075,1
2010-09-07,08:25:00,3.5085,3.5100,3.5085,3.5090,9
2010-09-07,08:30:00,3.5065,3.5090,3.5065,3.5090,4
2010-09-07,08:35:00,3.5070,3.5070,3.5070,3.5070,1
2010-09-07,08:40:00,3.5065,3.5065,3.5065,3.5065,5
2010-09-07,08:45:00,3.5070,3.5080,3.5070,3.5080,3
2010-09-07,08:50:00,3.5070,3.5085,3.5070,3.5085,4
2010-09-07,08:55:00,3.5090,3.5145,3.5090,3.5135,12
2010-09-07,09:00:00,3.5125,3.5140,3.5020,3.5030,50
2010-09-07,09:05:00,3.5030,3.5045,3.4985,3.5025,69
2010-09-07,09:10:00,3.5010,3.5035,3.5005,3.5035,22
2010-09-07,09:15:00,3.5030,3.5045,3.5015,3.5040,9
2010-09-07,09:20:00,3.5045,3.5060,3.5045,3.5050,8
2010-09-07,09:25:00,3.5030,3.5050,3.5030,3.5050,4
2010-09-07,09:30:00,3.5015,3.5020,3.5015,3.5020,7
2010-09-07,09:35:00,3.5030,3.5030,3.5020,3.5030,8
2010-09-07,09:40:00,3.5030,3.5030,3.5000,3.5000,11
2010-09-07,09:45:00,3.5000,3.5015,3.4995,3.5010,21
2010-09-07,09:50:00,3.5000,3.5020,3.4990,3.4995,10
2010-09-07,09:55:00,3.4985,3.5015,3.4980,3.4990,10
2010-09-07,10:00:00,3.4980,3.4985,3.4920,3.4970,54
2010-09-07,10:05:00,3.4965,3.4965,3.4870,3.4890,165
2010-09-07,10:10:00,3.4890,3.4890,3.4785,3.4825,187
2010-09-07,10:15:00,3.4825,3.4860,3.4825,3.4840,37
2010-09-07,10:20:00,3.4845,3.4845,3.4820,3.4820,34
2010-09-07,10:25:00,3.4815,3.4840,3.4810,3.4840,10
2010-09-07,10:30:00,3.4840,3.4840,3.4820,3.4835,18
2010-09-07,10:35:00,3.4825,3.4870,3.4825,3.4870,40
2010-09-07,10:40:00,3.4860,3.4860,3.4860,3.4860,2
2010-09-07,10:45:00,3.4860,3.4860,3.4840,3.4840,7
2010-09-07,10:50:00,3.4840,3.4850,3.4800,3.4850,66
2010-09-07,10:55:00,3.4845,3.4875,3.4845,3.4875,28
2010-09-07,11:00:00,3.4875,3.4875,3.4865,3.4865,14
2010-09-07,11:05:00,3.4870,3.4870,3.4805,3.4840,61
2010-09-07,11:10:00,3.4840,3.4845,3.4815,3.4815,7
2010-09-07,11:15:00,3.4830,3.4830,3.4800,3.4810,11
2010-09-07,11:20:00,3.4820,3.4830,3.4820,3.4830,27
2010-09-07,11:25:00,3.4840,3.4870,3.4835,3.4870,24
2010-09-07,11:30:00,3.4870,3.4880,3.4870,3.4880,3
2010-09-07,11:35:00,3.4880,3.4885,3.4880,3.4885,6
2010-09-07,11:45:00,3.4885,3.4885,3.4855,3.4855,5
2010-09-07,11:55:00,3.4875,3.4875,3.4875,3.4875,1
2010-09-07,12:00:00,3.4875,3.4935,3.4875,3.4875,14
2010-09-07,12:05:00,3.4875,3.4905,3.4875,3.4905,2
2010-09-07,12:10:00,3.4905,3.4905,3.4890,3.4890,6
2010-09-07,12:15:00,3.4910,3.4910,3.4905,3.4905,4
2010-09-07,12:20:00,3.4915,3.4920,3.4915,3.4920,6
2010-09-07,12:25:00,3.4905,3.4920,3.4905,3.4915,10
2010-09-07,12:30:00,3.4920,3.4930,3.4880,3.4890,47
2010-09-07,12:35:00,3.4890,3.4900,3.4880,3.4900,18
2010-09-07,12:40:00,3.4900,3.4900,3.4890,3.4895,9
2010-09-07,12:45:00,3.4895,3.4900,3.4870,3.4880,28
2010-09-07,12:50:00,3.4885,3.4885,3.4885,3.4885,4
2010-09-07,12:55:00,3.4885,3.4890,3.4875,3.4875,5
2010-09-07,13:00:00,3.4870,3.4880,3.4865,3.4880,10
2010-09-07,13:05:00,3.4875,3.4875,3.4820,3.4830,45
2010-09-07,13:10:00,3.4830,3.4830,3.4765,3.4765,61
2010-09-07,13:15:00,3.4780,3.4785,3.4750,3.4780,81
2010-09-07,13:20:00,3.4780,3.4795,3.4780,3.4785,19
2010-09-07,13:25:00,3.4785,3.4790,3.4775,3.4790,28
2010-09-07,13:30:00,3.4800,3.4800,3.4725,3.4750,117
2010-09-07,13:35:00,3.4745,3.4785,3.4735,3.4770,60
2010-09-07,13:40:00,3.4775,3.4790,3.4770,3.4785,46
2010-09-07,13:45:00,3.4775,3.4785,3.4765,3.4785,18
2010-09-07,13:50:00,3.4785,3.4785,3.4740,3.4750,30
2010-09-07,13:55:00,3.4750,3.4750,3.4740,3.4750,19
2010-09-07,14:00:00,3.4745,3.4760,3.4710,3.4715,84
2010-09-07,14:05:00,3.4715,3.4720,3.4675,3.4690,146
2010-09-07,14:10:00,3.4700,3.4705,3.4675,3.4705,62
2010-09-07,14:15:00,3.4705,3.4755,3.4705,3.4755,77
2010-09-07,14:20:00,3.4755,3.4760,3.4725,3.4735,29
2010-09-07,14:25:00,3.4740,3.4755,3.4730,3.4750,21
2010-09-07,14:30:00,3.4755,3.4775,3.4750,3.4775,45
2010-09-07,14:35:00,3.4775,3.4795,3.4750,3.4755,112
2010-09-07,14:40:00,3.4750,3.4780,3.4750,3.4780,13
2010-09-07,14:45:00,3.4770,3.4775,3.4740,3.4750,33
2010-09-07,14:50:00,3.4735,3.4750,3.4725,3.4735,75
2010-09-07,14:55:00,3.4755,3.4775,3.4740,3.4770,17
2010-09-07,15:00:00,3.4765,3.4830,3.4765,3.4815,83
2010-09-07,15:05:00,3.4825,3.4830,3.4790,3.4805,90
2010-09-07,15:10:00,3.4795,3.4795,3.4780,3.4780,25
2010-09-07,15:15:00,3.4770,3.4770,3.4750,3.4755,24
2010-09-07,15:20:00,3.4760,3.4760,3.4750,3.4755,20
2010-09-07,15:25:00,3.4745,3.4745,3.4730,3.4730,25
2010-09-07,15:30:00,3.4735,3.4735,3.4685,3.4705,99
2010-09-07,15:35:00,3.4715,3.4725,3.4700,3.4710,14
2010-09-07,15:40:00,3.4695,3.4700,3.4685,3.4700,18
2010-09-07,15:45:00,3.4700,3.4710,3.4510,3.4600,468
2010-09-07,15:50:00,3.4610,3.4630,3.4600,3.4625,134
2010-09-07,15:55:00,3.4640,3.4650,3.4620,3.4630,38
2010-09-07,16:00:00,3.4640,3.4690,3.4630,3.4685,56
2010-09-07,16:05:00,3.4675,3.4725,3.4665,3.4675,82
2010-09-07,16:10:00,3.4675,3.4680,3.4560,3.4565,166
2010-09-07,16:15:00,3.4570,3.4590,3.4555,3.4570,61
2010-09-07,16:20:00,3.4575,3.4590,3.4560,3.4590,46
2010-09-07,16:25:00,3.4585,3.4595,3.4570,3.4580,61
2010-09-07,16:30:00,3.4570,3.4570,3.4525,3.4530,102
2010-09-07,16:35:00,3.4530,3.4565,3.4530,3.4560,62
2010-09-07,16:40:00,3.4555,3.4590,3.4550,3.4565,46
2010-09-07,16:45:00,3.4570,3.4570,3.4525,3.4540,57
2010-09-07,16:50:00,3.4535,3.4545,3.4510,3.4515,48
2010-09-07,16:55:00,3.4525,3.4525,3.4485,3.4510,121
2010-09-07,17:00:00,3.4495,3.4500,3.4410,3.4450,296
2010-09-07,17:05:00,3.4455,3.4480,3.4450,3.4470,92
2010-09-07,17:10:00,3.4465,3.4500,3.4460,3.4485,63
2010-09-07,17:15:00,3.4485,3.4515,3.4480,3.4505,67
2010-09-07,17:20:00,3.4500,3.4505,3.4490,3.4490,13
2010-09-07,17:25:00,3.4490,3.4510,3.4475,3.4495,24
2010-09-07,17:30:00,3.4495,3.4500,3.4455,3.4460,78
2010-09-07,17:35:00,3.4455,3.4460,3.4430,3.4440,86
2010-09-07,17:40:00,3.4445,3.4445,3.4420,3.4430,83
2010-09-07,17:45:00,3.4430,3.4430,3.4355,3.4395,175
2010-09-07,17:50:00,3.4400,3.4405,3.4370,3.4380,57
2010-09-07,17:55:00,3.4375,3.4375,3.4275,3.4330,191
2010-09-07,18:00:00,3.4320,3.4360,3.4310,3.4350,94
2010-09-07,18:05:00,3.4355,3.4370,3.4340,3.4370,43
2010-09-07,18:10:00,3.4375,3.4375,3.4350,3.4350,40
2010-09-07,18:15:00,3.4360,3.4370,3.4355,3.4355,47
2010-09-07,18:20:00,3.4370,3.4385,3.4350,3.4350,88
2010-09-07,18:25:00,3.4350,3.4365,3.4345,3.4360,61
2010-09-07,18:30:00,3.4355,3.4355,3.4325,3.4340,37
2010-09-07,18:35:00,3.4345,3.4345,3.4310,3.4330,42
2010-09-07,18:40:00,3.4325,3.4350,3.4310,3.4345,28
2010-09-07,18:45:00,3.4350,3.4400,3.4350,3.4400,71
2010-09-07,18:50:00,3.4400,3.4430,3.4395,3.4430,51
2010-09-07,18:55:00,3.4420,3.4430,3.4410,3.4420,74
2010-09-07,19:00:00,3.4425,3.4425,3.4355,3.4370,89
2010-09-07,19:05:00,3.4370,3.4385,3.4360,3.4360,62
2010-09-07,19:10:00,3.4360,3.4360,3.4315,3.4325,100
2010-09-07,19:15:00,3.4325,3.4335,3.4285,3.4310,179
2010-09-07,19:20:00,3.4320,3.4320,3.4200,3.4240,372
2010-09-07,19:25:00,3.4240,3.4285,3.4235,3.4270,91
2010-09-07,19:30:00,3.4270,3.4315,3.4250,3.4315,90
2010-09-07,19:35:00,3.4315,3.4325,3.4300,3.4315,48
2010-09-07,19:40:00,3.4300,3.4355,3.4290,3.4355,78
2010-09-07,19:45:00,3.4360,3.4410,3.4350,3.4400,171
2010-09-07,19:50:00,3.4400,3.4420,3.4385,3.4400,61
2010-09-07,19:55:00,3.4405,3.4430,3.4405,3.4425,52
2010-09-07,20:00:00,3.4415,3.4425,3.4395,3.4405,71
2010-09-07,20:05:00,3.4405,3.4420,3.4375,3.4375,109
2010-09-07,20:10:00,3.4380,3.4410,3.4340,3.4410,393
2010-09-07,20:15:00,3.4405,3.4415,3.4375,3.4375,135
2010-09-07,20:20:00,3.4380,3.4395,3.4355,3.4375,98
2010-09-07,20:25:00,3.4370,3.4400,3.4350,3.4400,174
2010-09-07,20:30:00,3.4400,3.4400,3.4325,3.4350,202
2010-09-07,20:35:00,3.4365,3.4400,3.4350,3.4400,88
2010-09-07,20:40:00,3.4400,3.4450,3.4400,3.4430,289
2010-09-07,20:45:00,3.4435,3.4520,3.4435,3.4500,372
2010-09-07,20:50:00,3.4505,3.4540,3.4500,3.4510,243
2010-09-07,20:55:00,3.4510,3.4525,3.4500,3.4505,125
2010-09-07,21:00:00,3.4505,3.4595,3.4490,3.4525,535
2010-09-07,21:05:00,3.4530,3.4550,3.4520,3.4545,107
2010-09-07,21:10:00,3.4550,3.4565,3.4535,3.4555,122
2010-09-07,21:15:00,3.4555,3.4630,3.4540,3.4605,293
2010-09-07,21:20:00,3.4600,3.4605,3.4575,3.4590,103
2010-09-07,21:25:00,3.4580,3.4595,3.4555,3.4575,67
2010-09-07,21:30:00,3.4570,3.4590,3.4525,3.4540,235
2010-09-07,21:35:00,3.4540,3.4560,3.4500,3.4555,291
2010-09-07,21:40:00,3.4550,3.4640,3.4550,3.4610,253
2010-09-07,21:45:00,3.4605,3.4635,3.4570,3.4570,206
2010-09-07,21:50:00,3.4565,3.4585,3.4525,3.4540,166
2010-09-07,21:55:00,3.4540,3.4550,3.4485,3.4485,256
2010-09-07,22:00:00,3.4490,3.4500,3.4460,3.4490,240
2010-09-07,22:05:00,3.4480,3.4530,3.4460,3.4525,213
2010-09-07,22:10:00,3.4530,3.4545,3.4525,3.4535,90
2010-09-07,22:15:00,3.4540,3.4565,3.4520,3.4550,298
2010-09-07,22:20:00,3.4550,3.4550,3.4500,3.4515,159
2010-09-07,22:25:00,3.4520,3.4555,3.4500,3.4550,102
2010-09-07,22:30:00,3.4540,3.4545,3.4495,3.4515,135
2010-09-07,22:35:00,3.4495,3.4550,3.4485,3.4540,160
2010-09-07,22:40:00,3.4535,3.4580,3.4535,3.4580,77
2010-09-07,22:45:00,3.4570,3.4590,3.4545,3.4590,91
2010-09-07,22:50:00,3.4590,3.4685,3.4580,3.4660,407
2010-09-07,22:55:00,3.4650,3.4760,3.4635,3.4730,445
2010-09-07,23:00:00,3.4740,3.4755,3.4615,3.4630,406
2010-09-07,23:05:00,3.4620,3.4655,3.4580,3.4600,296
2010-09-07,23:10:00,3.4610,3.4660,3.4595,3.4600,199
2010-09-07,23:15:00,3.4600,3.4625,3.4585,3.4625,124
2010-09-07,23:20:00,3.4625,3.4665,3.4620,3.4635,130
2010-09-07,23:25:00,3.4640,3.4645,3.4595,3.4630,133
2010-09-07,23:30:00,3.4630,3.4655,3.4630,3.4635,137
2010-09-07,23:35:00,3.4645,3.4675,3.4635,3.4675,147
2010-09-07,23:40:00,3.4675,3.4745,3.4675,3.4745,235
2010-09-07,23:45:00,3.4750,3.4815,3.4750,3.4805,366
2010-09-07,23:50:00,3.4805,3.4815,3.4765,3.4790,227
2010-09-07,23:55:00,3.4790,3.4800,3.4755,3.4755,111
2010-09-08,00:00:00,3.4760,3.4785,3.4745,3.4775,107
2010-09-08,00:05:00,3.4780,3.4805,3.4770,3.4800,83
2010-09-08,00:10:00,3.4795,3.4810,3.4780,3.4800,110
2010-09-08,00:15:00,3.4800,3.4800,3.4770,3.4770,59
2010-09-08,00:20:00,3.4770,3.4785,3.4720,3.4730,166
2010-09-08,00:25:00,3.4735,3.4740,3.4700,3.4720,107
2010-09-08,00:30:00,3.4725,3.4770,3.4715,3.4745,72
2010-09-08,00:35:00,3.4740,3.4745,3.4725,3.4735,35
2010-09-08,00:40:00,3.4740,3.4770,3.4730,3.4745,46
2010-09-08,00:45:00,3.4750,3.4770,3.4730,3.4730,142
2010-09-08,00:50:00,3.4730,3.4735,3.4660,3.4660,347
2010-09-08,00:55:00,3.4660,3.4735,3.4650,3.4735,457
2010-09-08,01:00:00,3.4730,3.4735,3.4710,3.4715,126
2010-09-08,01:05:00,3.4720,3.4730,3.4710,3.4730,89
2010-09-08,01:10:00,3.4725,3.4735,3.4705,3.4715,59
2010-09-08,01:15:00,3.4715,3.4720,3.4700,3.4710,43
2010-09-08,01:20:00,3.4710,3.4710,3.4695,3.4700,36
2010-09-08,01:25:00,3.4695,3.4705,3.4680,3.4695,37
2010-09-08,01:30:00,3.4690,3.4710,3.4690,3.4700,104
2010-09-08,01:35:00,3.4705,3.4710,3.4690,3.4700,44
2010-09-08,01:40:00,3.4705,3.4710,3.4695,3.4700,77
2010-09-08,01:45:00,3.4705,3.4710,3.4700,3.4710,22
2010-09-08,01:50:00,3.4710,3.4720,3.4710,3.4715,32
2010-09-08,01:55:00,3.4720,3.4735,3.4720,3.4730,56
2010-09-08,02:00:00,3.4725,3.4735,3.4705,3.4705,16
2010-09-08,02:05:00,3.4700,3.4720,3.4700,3.4710,18
2010-09-08,02:10:00,3.4705,3.4750,3.4705,3.4740,41
2010-09-08,02:15:00,3.4740,3.4745,3.4710,3.4710,33
2010-09-08,02:20:00,3.4720,3.4720,3.4705,3.4710,6
2010-09-08,02:25:00,3.4710,3.4710,3.4700,3.4700,22
2010-09-08,02:30:00,3.4700,3.4710,3.4700,3.4710,26
2010-09-08,02:35:00,3.4700,3.4700,3.4685,3.4685,23
2010-09-08,02:40:00,3.4680,3.4680,3.4650,3.4650,41
2010-09-08,02:45:00,3.4650,3.4650,3.4625,3.4630,51
2010-09-08,02:50:00,3.4620,3.4625,3.4595,3.4625,55
2010-09-08,02:55:00,3.4615,3.4615,3.4585,3.4585,36
2010-09-08,03:00:00,3.4585,3.4585,3.4520,3.4565,83
2010-09-08,03:05:00,3.4560,3.4565,3.4530,3.4530,12
2010-09-08,03:10:00,3.4540,3.4570,3.4540,3.4570,13
2010-09-08,03:15:00,3.4575,3.4590,3.4570,3.4580,36
2010-09-08,03:20:00,3.4580,3.4600,3.4580,3.4595,11
2010-09-08,03:25:00,3.4580,3.4600,3.4580,3.4590,32
2010-09-08,03:30:00,3.4705,3.4705,3.4575,3.4575,6
2010-09-08,03:35:00,3.4595,3.4625,3.4595,3.4625,20
2010-09-08,03:40:00,3.4625,3.4665,3.4625,3.4650,38
2010-09-08,03:45:00,3.4645,3.4680,3.4645,3.4665,35
2010-09-08,03:50:00,3.4655,3.4670,3.4625,3.4650,47
2010-09-08,03:55:00,3.4665,3.4670,3.4640,3.4640,46
2010-09-08,04:00:00,3.4640,3.4640,3.4620,3.4620,20
2010-09-08,04:05:00,3.4620,3.4620,3.4590,3.4595,9
2010-09-08,04:10:00,3.4610,3.4625,3.4610,3.4620,10
2010-09-08,04:15:00,3.4615,3.4615,3.4615,3.4615,1
2010-09-08,04:20:00,3.4615,3.4615,3.4605,3.4605,4
2010-09-08,04:25:00,3.4605,3.4605,3.4600,3.4600,7
2010-09-08,04:30:00,3.4600,3.4620,3.4600,3.4620,3
2010-09-08,04:35:00,3.4600,3.4600,3.4600,3.4600,3
2010-09-08,04:40:00,3.4595,3.4705,3.4595,3.4600,4
2010-09-08,04:45:00,3.4580,3.4580,3.4580,3.4580,1
2010-09-08,04:55:00,3.4590,3.4600,3.4590,3.4600,2
2010-09-08,05:00:00,3.4600,3.4635,3.4600,3.4635,9
2010-09-08,05:05:00,3.4645,3.4645,3.4635,3.4635,9
2010-09-08,05:10:00,3.4645,3.4645,3.4630,3.4630,4
2010-09-08,05:15:00,3.4705,3.4705,3.4705,3.4705,1
2010-09-08,06:05:00,3.4630,3.4705,3.4630,3.4705,13
2010-09-08,06:10:00,3.4700,3.4705,3.4660,3.4660,5
2010-09-08,06:15:00,3.4665,3.4675,3.4665,3.4675,2
2010-09-08,06:30:00,3.4695,3.4700,3.4680,3.4680,3
2010-09-08,06:40:00,3.4670,3.4670,3.4670,3.4670,1
2010-09-08,06:45:00,3.4675,3.4675,3.4675,3.4675,1
2010-09-08,06:50:00,3.4675,3.4675,3.4675,3.4675,1
2010-09-08,06:55:00,3.4670,3.4670,3.4670,3.4670,1
2010-09-08,07:00:00,3.4660,3.4670,3.4660,3.4670,2
2010-09-08,07:05:00,3.4640,3.4640,3.4625,3.4625,4
2010-09-08,07:10:00,3.4655,3.4655,3.4655,3.4655,2
2010-09-08,07:15:00,3.4650,3.4650,3.4650,3.4650,1
2010-09-08,07:20:00,3.4650,3.4650,3.4645,3.4645,3
2010-09-08,07:25:00,3.4640,3.4690,3.4640,3.4680,7
2010-09-08,07:30:00,3.4655,3.4655,3.4635,3.4635,6
2010-09-08,07:35:00,3.4640,3.4640,3.4640,3.4640,1
2010-09-08,07:45:00,3.4635,3.4635,3.4630,3.4630,3
2010-09-08,07:50:00,3.4625,3.4625,3.4595,3.4595,13
2010-09-08,07:55:00,3.4595,3.4595,3.4575,3.4575,5
2010-09-08,08:00:00,3.4590,3.4595,3.4560,3.4560,8
2010-09-08,08:05:00,3.4570,3.4580,3.4570,3.4570,12
2010-09-08,08:10:00,3.4570,3.4575,3.4570,3.4575,5
2010-09-08,08:15:00,3.4590,3.4630,3.4590,3.4630,11
2010-09-08,08:20:00,3.4620,3.4650,3.4620,3.4650,8
2010-09-08,08:25:00,3.4640,3.4700,3.4640,3.4700,12
2010-09-08,08:30:00,3.4700,3.4700,3.4665,3.4695,14
2010-09-08,08:40:00,3.4665,3.4665,3.4665,3.4665,1
2010-09-08,08:45:00,3.4665,3.4665,3.4645,3.4655,10
2010-09-08,08:50:00,3.4660,3.4660,3.4660,3.4660,1
2010-09-08,08:55:00,3.4660,3.4705,3.4655,3.4705,41
2010-09-08,09:00:00,3.4695,3.4705,3.4620,3.4620,30
2010-09-08,09:05:00,3.4630,3.4630,3.4550,3.4570,67
2010-09-08,09:10:00,3.4560,3.4570,3.4535,3.4545,25
2010-09-08,09:15:00,3.4540,3.4560,3.4530,3.4545,33
2010-09-08,09:20:00,3.4550,3.4570,3.4550,3.4550,20
2010-09-08,09:25:00,3.4555,3.4570,3.4545,3.4570,31
2010-09-08,09:30:00,3.4555,3.4555,3.4510,3.4530,44
2010-09-08,09:35:00,3.4540,3.4560,3.4535,3.4535,15
2010-09-08,09:40:00,3.4540,3.4555,3.4540,3.4555,7
2010-09-08,09:45:00,3.4555,3.4570,3.4555,3.4570,3
2010-09-08,09:50:00,3.4570,3.4570,3.4535,3.4550,17
2010-09-08,09:55:00,3.4550,3.4560,3.4550,3.4560,11
2010-09-08,10:05:00,3.4550,3.4600,3.4550,3.4600,11
2010-09-08,10:10:00,3.4600,3.4625,3.4600,3.4620,26
2010-09-08,10:15:00,3.4610,3.4635,3.4610,3.4615,10
2010-09-08,10:20:00,3.4625,3.4630,3.4610,3.4610,20
2010-09-08,10:25:00,3.4590,3.4620,3.4590,3.4610,18
2010-09-08,10:30:00,3.4605,3.4610,3.4590,3.4590,18
2010-09-08,10:35:00,3.4610,3.4610,3.4600,3.4600,6
2010-09-08,10:40:00,3.4590,3.4610,3.4590,3.4610,4
2010-09-08,10:45:00,3.4610,3.4625,3.4610,3.4625,6
2010-09-08,10:50:00,3.4610,3.4695,3.4610,3.4695,39
2010-09-08,10:55:00,3.4700,3.4755,3.4690,3.4740,98
2010-09-08,11:00:00,3.4750,3.4760,3.4710,3.4720,39
2010-09-08,11:05:00,3.4740,3.4740,3.4715,3.4725,30
2010-09-08,11:10:00,3.4725,3.4735,3.4725,3.4730,10
2010-09-08,11:15:00,3.4725,3.4725,3.4685,3.4685,47
2010-09-08,11:20:00,3.4690,3.4715,3.4680,3.4715,23
2010-09-08,11:25:00,3.4720,3.4720,3.4650,3.4660,49
2010-09-08,11:30:00,3.4650,3.4650,3.4635,3.4635,7
2010-09-08,11:35:00,3.4700,3.4700,3.4680,3.4680,6
2010-09-08,11:40:00,3.4650,3.4655,3.4650,3.4655,3
2010-09-08,11:45:00,3.4640,3.4650,3.4640,3.4640,5
2010-09-08,11:50:00,3.4640,3.4640,3.4610,3.4610,11
2010-09-08,11:55:00,3.4610,3.4610,3.4600,3.4605,9
2010-09-08,12:00:00,3.4630,3.4630,3.4630,3.4630,1
2010-09-08,12:10:00,3.4630,3.4630,3.4615,3.4615,5
2010-09-08,12:15:00,3.4620,3.4635,3.4620,3.4635,2
2010-09-08,12:20:00,3.4645,3.4645,3.4645,3.4645,1
2010-09-08,12:30:00,3.4630,3.4630,3.4610,3.4625,25
2010-09-08,12:35:00,3.4630,3.4640,3.4625,3.4625,23
2010-09-08,12:40:00,3.4625,3.4625,3.4615,3.4615,12
2010-09-08,12:45:00,3.4615,3.4615,3.4615,3.4615,10
2010-09-08,12:50:00,3.4625,3.4645,3.4625,3.4645,9
2010-09-08,12:55:00,3.4645,3.4660,3.4645,3.4650,46
2010-09-08,13:00:00,3.4650,3.4650,3.4635,3.4635,13
2010-09-08,13:05:00,3.4635,3.4635,3.4615,3.4620,17
2010-09-08,13:10:00,3.4620,3.4620,3.4610,3.4615,15
2010-09-08,13:15:00,3.4610,3.4620,3.4610,3.4610,38
2010-09-08,13:20:00,3.4615,3.4615,3.4610,3.4610,2
2010-09-08,13:25:00,3.4610,3.4615,3.4610,3.4615,2
2010-09-08,13:30:00,3.4620,3.4665,3.4610,3.4650,24
2010-09-08,13:35:00,3.4650,3.4690,3.4645,3.4685,61
2010-09-08,13:40:00,3.4685,3.4685,3.4675,3.4680,28
2010-09-08,13:45:00,3.4680,3.4690,3.4675,3.4690,42
2010-09-08,13:50:00,3.4695,3.4725,3.4695,3.4715,21
2010-09-08,13:55:00,3.4710,3.4720,3.4700,3.4720,11
2010-09-08,14:00:00,3.4725,3.4730,3.4660,3.4660,32
2010-09-08,14:05:00,3.4660,3.4700,3.4660,3.4700,14
2010-09-08,14:10:00,3.4700,3.4705,3.4690,3.4700,17
2010-09-08,14:15:00,3.4700,3.4700,3.4685,3.4690,27
2010-09-08,14:20:00,3.4690,3.4700,3.4690,3.4700,11
2010-09-08,14:25:00,3.4710,3.4730,3.4710,3.4730,24
2010-09-08,14:30:00,3.4735,3.4790,3.4725,3.4780,88
2010-09-08,14:35:00,3.4785,3.4805,3.4780,3.4790,29
2010-09-08,14:40:00,3.4790,3.4795,3.4760,3.4765,75
2010-09-08,14:45:00,3.4770,3.4800,3.4770,3.4795,17
2010-09-08,14:50:00,3.4790,3.4790,3.4765,3.4780,33
2010-09-08,14:55:00,3.4780,3.4800,3.4770,3.4800,65
2010-09-08,15:00:00,3.4800,3.4830,3.4780,3.4815,178
2010-09-08,15:05:00,3.4820,3.4830,3.4795,3.4810,66
2010-09-08,15:10:00,3.4800,3.4820,3.4800,3.4810,31
2010-09-08,15:15:00,3.4815,3.4820,3.4805,3.4805,22
2010-09-08,15:20:00,3.4810,3.4820,3.4805,3.4805,7
2010-09-08,15:25:00,3.4805,3.4805,3.4780,3.4795,57
2010-09-08,15:30:00,3.4790,3.4790,3.4755,3.4755,50
2010-09-08,15:35:00,3.4750,3.4760,3.4725,3.4760,72
2010-09-08,15:40:00,3.4760,3.4765,3.4725,3.4725,32
2010-09-08,15:45:00,3.4725,3.4725,3.4655,3.4680,165
2010-09-08,15:50:00,3.4685,3.4725,3.4685,3.4690,72
2010-09-08,15:55:00,3.4695,3.4700,3.4670,3.4695,52
2010-09-08,16:00:00,3.4700,3.4730,3.4700,3.4725,67
2010-09-08,16:05:00,3.4730,3.4735,3.4700,3.4700,32
2010-09-08,16:10:00,3.4685,3.4685,3.4640,3.4645,35
2010-09-08,16:15:00,3.4650,3.4655,3.4620,3.4655,114
2010-09-08,16:20:00,3.4645,3.4645,3.4610,3.4635,74
2010-09-08,16:25:00,3.4635,3.4645,3.4610,3.4615,113
2010-09-08,16:30:00,3.4615,3.4650,3.4615,3.4630,149
2010-09-08,16:35:00,3.4620,3.4620,3.4600,3.4615,79
2010-09-08,16:40:00,3.4605,3.4625,3.4605,3.4620,93
2010-09-08,16:45:00,3.4620,3.4625,3.4615,3.4620,12
2010-09-08,16:50:00,3.4620,3.4625,3.4575,3.4590,84
2010-09-08,16:55:00,3.4585,3.4585,3.4510,3.4545,256
2010-09-08,17:00:00,3.4545,3.4565,3.4530,3.4540,88
2010-09-08,17:05:00,3.4535,3.4540,3.4520,3.4530,102
2010-09-08,17:10:00,3.4545,3.4550,3.4535,3.4545,49
2010-09-08,17:15:00,3.4545,3.4545,3.4520,3.4540,56
2010-09-08,17:20:00,3.4535,3.4560,3.4525,3.4560,56
2010-09-08,17:25:00,3.4565,3.4565,3.4520,3.4540,84
2010-09-08,17:30:00,3.4530,3.4540,3.4525,3.4535,27
2010-09-08,17:35:00,3.4540,3.4540,3.4525,3.4525,47
2010-09-08,17:40:00,3.4530,3.4555,3.4530,3.4555,69
2010-09-08,17:45:00,3.4560,3.4585,3.4560,3.4580,35
2010-09-08,17:50:00,3.4580,3.4620,3.4580,3.4615,43
2010-09-08,17:55:00,3.4615,3.4615,3.4600,3.4600,88
2010-09-08,18:00:00,3.4590,3.4620,3.4555,3.4620,120
2010-09-08,18:05:00,3.4625,3.4660,3.4620,3.4655,71
2010-09-08,18:10:00,3.4655,3.4690,3.4655,3.4685,71
2010-09-08,18:15:00,3.4690,3.4735,3.4690,3.4720,162
2010-09-08,18:20:00,3.4730,3.4730,3.4700,3.4715,123
2010-09-08,18:25:00,3.4705,3.4740,3.4700,3.4720,93
2010-09-08,18:30:00,3.4725,3.4750,3.4725,3.4740,29
2010-09-08,18:35:00,3.4740,3.4740,3.4730,3.4730,50
2010-09-08,18:40:00,3.4745,3.4745,3.4700,3.4700,41
2010-09-08,18:45:00,3.4695,3.4715,3.4690,3.4700,27
2010-09-08,18:50:00,3.4695,3.4695,3.4690,3.4690,9
2010-09-08,18:55:00,3.4685,3.4695,3.4675,3.4685,18
2010-09-08,19:00:00,3.4700,3.4705,3.4695,3.4705,25
2010-09-08,19:05:00,3.4700,3.4720,3.4695,3.4710,27
2010-09-08,19:10:00,3.4720,3.4815,3.4720,3.4800,118
2010-09-08,19:15:00,3.4795,3.4880,3.4780,3.4880,261
2010-09-08,19:20:00,3.4875,3.4875,3.4830,3.4830,60
2010-09-08,19:25:00,3.4840,3.4850,3.4805,3.4830,90
2010-09-08,19:30:00,3.4820,3.4850,3.4805,3.4820,41
2010-09-08,19:35:00,3.4830,3.4840,3.4805,3.4835,66
2010-09-08,19:40:00,3.4835,3.4835,3.4800,3.4815,92
2010-09-08,19:45:00,3.4810,3.4815,3.4800,3.4800,31
2010-09-08,19:50:00,3.4800,3.4810,3.4780,3.4790,85
2010-09-08,19:55:00,3.4790,3.4795,3.4780,3.4780,47
2010-09-08,20:00:00,3.4780,3.4825,3.4775,3.4825,38
2010-09-08,20:05:00,3.4815,3.4875,3.4805,3.4870,164
2010-09-08,20:10:00,3.4865,3.4885,3.4830,3.4850,232
2010-09-08,20:15:00,3.4850,3.4955,3.4845,3.4930,348
2010-09-08,20:20:00,3.4935,3.4940,3.4885,3.4915,321
2010-09-08,20:25:00,3.4915,3.4925,3.4840,3.4860,156
2010-09-08,20:30:00,3.4850,3.4865,3.4795,3.4795,225
2010-09-08,20:35:00,3.4800,3.4815,3.4780,3.4810,205
2010-09-08,20:40:00,3.4805,3.4865,3.4795,3.4800,251
2010-09-08,20:45:00,3.4795,3.4795,3.4705,3.4735,561
2010-09-08,20:50:00,3.4725,3.4725,3.4650,3.4685,327
2010-09-08,20:55:00,3.4680,3.4715,3.4675,3.4715,225
2010-09-08,21:00:00,3.4720,3.4730,3.4665,3.4710,326
2010-09-08,21:05:00,3.4715,3.4745,3.4710,3.4735,162
2010-09-08,21:10:00,3.4740,3.4775,3.4730,3.4740,267
2010-09-08,21:15:00,3.4740,3.4745,3.4705,3.4730,130
2010-09-08,21:20:00,3.4735,3.4755,3.4730,3.4740,108
2010-09-08,21:25:00,3.4750,3.4785,3.4735,3.4785,211
2010-09-08,21:30:00,3.4775,3.4835,3.4770,3.4830,189
2010-09-08,21:35:00,3.4835,3.4865,3.4830,3.4845,200
2010-09-08,21:40:00,3.4845,3.4905,3.4845,3.4895,283
2010-09-08,21:45:00,3.4895,3.4950,3.4845,3.4855,626
2010-09-08,21:50:00,3.4860,3.4865,3.4820,3.4865,241
2010-09-08,21:55:00,3.4860,3.4935,3.4850,3.4910,210
2010-09-08,22:00:00,3.4910,3.4955,3.4870,3.4940,436
2010-09-08,22:05:00,3.4940,3.4970,3.4870,3.4900,250
2010-09-08,22:10:00,3.4900,3.4940,3.4885,3.4925,150
2010-09-08,22:15:00,3.4920,3.5020,3.4920,3.5000,626
2010-09-08,22:20:00,3.4990,3.5000,3.4955,3.4970,234
2010-09-08,22:25:00,3.4965,3.5015,3.4965,3.4980,217
2010-09-08,22:30:00,3.4975,3.5040,3.4960,3.4995,224
2010-09-08,22:35:00,3.5000,3.5015,3.4970,3.4970,113
2010-09-08,22:40:00,3.4975,3.4995,3.4970,3.4975,195
2010-09-08,22:45:00,3.4970,3.5000,3.4940,3.4995,257
2010-09-08,22:50:00,3.5000,3.5070,3.5000,3.5060,383
2010-09-08,22:55:00,3.5065,3.5070,3.5005,3.5010,149
2010-09-08,23:00:00,3.5005,3.5090,3.5005,3.5080,213
2010-09-08,23:05:00,3.5085,3.5115,3.5055,3.5055,323
2010-09-08,23:10:00,3.5050,3.5065,3.5040,3.5050,199
2010-09-08,23:15:00,3.5040,3.5045,3.5005,3.5045,160
2010-09-08,23:20:00,3.5050,3.5075,3.5050,3.5070,125
2010-09-08,23:25:00,3.5075,3.5140,3.5070,3.5125,342
2010-09-08,23:30:00,3.5130,3.5150,3.5075,3.5080,229
2010-09-08,23:35:00,3.5080,3.5095,3.5050,3.5055,142
2010-09-08,23:40:00,3.5050,3.5085,3.5040,3.5075,126
2010-09-08,23:45:00,3.5070,3.5070,3.5020,3.5050,118
2010-09-08,23:50:00,3.5045,3.5045,3.4965,3.4980,219
2010-09-08,23:55:00,3.4975,3.4985,3.4950,3.4950,129
2010-09-09,00:00:00,3.4960,3.4970,3.4930,3.4940,149
2010-09-09,00:05:00,3.4950,3.4970,3.4950,3.4970,42
2010-09-09,00:10:00,3.4970,3.4985,3.4930,3.4950,70
2010-09-09,00:15:00,3.4955,3.4980,3.4950,3.4965,78
2010-09-09,00:20:00,3.4970,3.5000,3.4960,3.4995,98
2010-09-09,00:25:00,3.4990,3.5025,3.4975,3.5000,230
2010-09-09,00:30:00,3.5000,3.5040,3.5000,3.5040,109
2010-09-09,00:35:00,3.5030,3.5040,3.5005,3.5010,116
2010-09-09,00:40:00,3.5015,3.5025,3.4970,3.4975,202
2010-09-09,00:45:00,3.4970,3.5030,3.4970,3.5020,241
2010-09-09,00:50:00,3.5015,3.5015,3.4965,3.4990,465
2010-09-09,00:55:00,3.4985,3.5025,3.4970,3.5000,475
2010-09-09,01:00:00,3.5000,3.5005,3.4985,3.5000,73
2010-09-09,01:05:00,3.5000,3.5010,3.4940,3.4940,169
2010-09-09,01:10:00,3.4950,3.4975,3.4935,3.4975,49
2010-09-09,01:15:00,3.4970,3.4970,3.4955,3.4960,52
2010-09-09,01:20:00,3.4965,3.4990,3.4955,3.4980,70
2010-09-09,01:25:00,3.4970,3.5005,3.4960,3.4960,28
2010-09-09,01:30:00,3.4975,3.4980,3.4975,3.4975,8
2010-09-09,01:35:00,3.4975,3.4980,3.4970,3.4975,16
2010-09-09,01:40:00,3.4970,3.4970,3.4940,3.4940,65
2010-09-09,01:45:00,3.4935,3.4950,3.4925,3.4950,44
2010-09-09,01:50:00,3.4945,3.4950,3.4935,3.4940,18
2010-09-09,01:55:00,3.4945,3.4970,3.4945,3.4970,62
2010-09-09,02:00:00,3.4960,3.4960,3.4800,3.4825,266
2010-09-09,02:05:00,3.4830,3.4875,3.4825,3.4860,55
2010-09-09,02:10:00,3.4865,3.4895,3.4820,3.4845,60
2010-09-09,02:15:00,3.4835,3.4880,3.4820,3.4880,45
2010-09-09,02:20:00,3.4885,3.4900,3.4885,3.4885,8
2010-09-09,02:25:00,3.4900,3.4960,3.4900,3.4960,87
2010-09-09,02:30:00,3.4950,3.4960,3.4940,3.4940,22
2010-09-09,02:35:00,3.4940,3.4940,3.4910,3.4930,18
2010-09-09,02:40:00,3.4930,3.4930,3.4930,3.4930,7
2010-09-09,02:45:00,3.4935,3.4935,3.4900,3.4905,16
2010-09-09,02:50:00,3.4900,3.4915,3.4895,3.4910,9
2010-09-09,02:55:00,3.4920,3.4920,3.4900,3.4910,10
2010-09-09,03:00:00,3.4890,3.4900,3.4890,3.4900,9
2010-09-09,03:05:00,3.4920,3.4920,3.4900,3.4900,12
2010-09-09,03:10:00,3.4890,3.4900,3.4885,3.4900,5
2010-09-09,03:15:00,3.4905,3.4915,3.4900,3.4900,9
2010-09-09,03:20:00,3.4900,3.4920,3.4900,3.4900,9
2010-09-09,03:25:00,3.4905,3.4920,3.4905,3.4920,8
2010-09-09,03:30:00,3.4920,3.5005,3.4890,3.4900,27
2010-09-09,03:35:00,3.4890,3.4925,3.4890,3.4925,35
2010-09-09,03:40:00,3.4915,3.4915,3.4870,3.4875,27
2010-09-09,03:45:00,3.4875,3.4905,3.4875,3.4885,32
2010-09-09,03:50:00,3.4880,3.4900,3.4880,3.4895,15
2010-09-09,03:55:00,3.4900,3.4920,3.4895,3.4905,30
2010-09-09,04:00:00,3.4910,3.4925,3.4895,3.4925,22
2010-09-09,04:05:00,3.4930,3.4955,3.4925,3.4955,11
2010-09-09,04:10:00,3.4965,3.4965,3.4945,3.4945,18
2010-09-09,04:15:00,3.4945,3.4945,3.4940,3.4940,3
2010-09-09,04:20:00,3.4935,3.4935,3.4915,3.4915,6
2010-09-09,04:25:00,3.4940,3.4950,3.4940,3.4950,4
2010-09-09,04:30:00,3.4955,3.4955,3.4955,3.4955,1
2010-09-09,04:35:00,3.4935,3.4935,3.4935,3.4935,2
2010-09-09,04:40:00,3.4940,3.5005,3.4935,3.5005,3
2010-09-09,04:45:00,3.4940,3.4940,3.4940,3.4940,1
2010-09-09,04:50:00,3.4960,3.4960,3.4925,3.4925,8
2010-09-09,04:55:00,3.4945,3.4955,3.4925,3.4925,9
2010-09-09,05:00:00,3.4955,3.4955,3.4935,3.4935,4
2010-09-09,05:05:00,3.4935,3.4935,3.4935,3.4935,1
2010-09-09,05:10:00,3.4950,3.4950,3.4870,3.4870,16
2010-09-09,05:15:00,3.5005,3.5005,3.5005,3.5005,1
2010-09-09,06:00:00,3.4900,3.4950,3.4900,3.4900,13
2010-09-09,06:05:00,3.4905,3.4905,3.4900,3.4900,3
2010-09-09,06:15:00,3.4895,3.4895,3.4885,3.4885,8
2010-09-09,06:20:00,3.4895,3.4895,3.4895,3.4895,2
2010-09-09,06:25:00,3.4910,3.4915,3.4910,3.4915,2
2010-09-09,06:40:00,3.4910,3.4910,3.4835,3.4845,54
2010-09-09,06:45:00,3.4870,3.4870,3.4850,3.4850,2
2010-09-09,06:50:00,3.4900,3.4900,3.4900,3.4900,2
2010-09-09,06:55:00,3.4900,3.4900,3.4900,3.4900,2
2010-09-09,07:00:00,3.4895,3.4900,3.4880,3.4880,15
2010-09-09,07:05:00,3.4900,3.4900,3.4855,3.4855,27
2010-09-09,07:10:00,3.4900,3.4900,3.4900,3.4900,1
2010-09-09,07:15:00,3.4910,3.4925,3.4910,3.4925,8
2010-09-09,07:25:00,3.4945,3.4945,3.4945,3.4945,1
2010-09-09,07:30:00,3.4955,3.4955,3.4955,3.4955,1
2010-09-09,07:35:00,3.4950,3.4950,3.4950,3.4950,12
2010-09-09,07:45:00,3.4925,3.4925,3.4920,3.4920,2
2010-09-09,07:55:00,3.4925,3.4940,3.4925,3.4940,3
2010-09-09,08:00:00,3.4940,3.4960,3.4940,3.4960,2
2010-09-09,08:05:00,3.4940,3.4940,3.4940,3.4940,12
2010-09-09,08:10:00,3.4925,3.4925,3.4925,3.4925,1
2010-09-09,08:15:00,3.4925,3.4945,3.4925,3.4945,3
2010-09-09,08:20:00,3.4940,3.4975,3.4940,3.4975,22
2010-09-09,08:25:00,3.4980,3.4995,3.4980,3.4985,15
2010-09-09,08:30:00,3.4985,3.4990,3.4985,3.4985,6
2010-09-09,08:35:00,3.4985,3.4995,3.4985,3.4990,6
2010-09-09,08:40:00,3.4995,3.5005,3.4995,3.5005,27
2010-09-09,08:45:00,3.4995,3.5000,3.4995,3.5000,7
2010-09-09,08:50:00,3.5000,3.5020,3.4990,3.5020,26
2010-09-09,08:55:00,3.5015,3.5015,3.4970,3.4985,28
2010-09-09,09:00:00,3.4985,3.5010,3.4980,3.5000,27
2010-09-09,09:05:00,3.4980,3.4980,3.4920,3.4940,14
2010-09-09,09:10:00,3.4920,3.4920,3.4850,3.4855,28
2010-09-09,09:15:00,3.4845,3.4860,3.4815,3.4855,27
2010-09-09,09:20:00,3.4860,3.4860,3.4730,3.4740,112
2010-09-09,09:25:00,3.4750,3.4755,3.4345,3.4390,692
2010-09-09,09:30:00,3.4400,3.4520,3.4355,3.4380,269
2010-09-09,09:35:00,3.4380,3.4385,3.4300,3.4330,285
2010-09-09,09:40:00,3.4350,3.4375,3.4335,3.4355,234
2010-09-09,09:45:00,3.4365,3.4420,3.4355,3.4395,133
2010-09-09,09:50:00,3.4395,3.4395,3.4330,3.4335,105
2010-09-09,09:55:00,3.4330,3.4345,3.3930,3.4055,539
2010-09-09,10:00:00,3.4045,3.4210,3.4040,3.4185,174
2010-09-09,10:05:00,3.4185,3.4220,3.4160,3.4170,164
2010-09-09,10:10:00,3.4185,3.4255,3.4180,3.4255,57
2010-09-09,10:15:00,3.4265,3.4290,3.4200,3.4250,77
2010-09-09,10:20:00,3.4225,3.4340,3.4225,3.4325,63
2010-09-09,10:25:00,3.4320,3.4340,3.4315,3.4335,35
2010-09-09,10:30:00,3.4335,3.4350,3.4310,3.4350,72
2010-09-09,10:35:00,3.4350,3.4350,3.4320,3.4320,46
2010-09-09,10:40:00,3.4335,3.4340,3.4305,3.4340,24
2010-09-09,10:45:00,3.4325,3.4345,3.4325,3.4340,25
2010-09-09,10:50:00,3.4335,3.4340,3.4315,3.4335,41
2010-09-09,10:55:00,3.4345,3.4345,3.4320,3.4335,38
2010-09-09,11:00:00,3.4345,3.4350,3.4310,3.4315,31
2010-09-09,11:05:00,3.4330,3.4360,3.4310,3.4340,41
2010-09-09,11:10:00,3.4350,3.4350,3.4330,3.4335,20
2010-09-09,11:15:00,3.4335,3.4335,3.4250,3.4270,77
2010-09-09,11:20:00,3.4285,3.4340,3.4225,3.4250,56
2010-09-09,11:25:00,3.4270,3.4315,3.4225,3.4245,122
2010-09-09,11:30:00,3.4250,3.4275,3.4240,3.4250,20
2010-09-09,11:35:00,3.4250,3.4270,3.4250,3.4260,9
2010-09-09,11:40:00,3.4265,3.4310,3.4265,3.4285,29
2010-09-09,11:45:00,3.4285,3.4300,3.4285,3.4300,43
2010-09-09,11:50:00,3.4300,3.4320,3.4285,3.4310,13
2010-09-09,11:55:00,3.4315,3.4325,3.4305,3.4310,23
2010-09-09,12:00:00,3.4325,3.4325,3.4325,3.4325,11
2010-09-09,12:05:00,3.4325,3.4335,3.4325,3.4330,7
2010-09-09,12:10:00,3.4330,3.4340,3.4330,3.4340,60
2010-09-09,12:15:00,3.4325,3.4350,3.4325,3.4350,10
2010-09-09,12:20:00,3.4345,3.4345,3.4340,3.4340,8
2010-09-09,12:25:00,3.4345,3.4360,3.4340,3.4350,86
2010-09-09,12:30:00,3.4345,3.4415,3.4345,3.4390,233
2010-09-09,12:35:00,3.4385,3.4395,3.4360,3.4370,128
2010-09-09,12:40:00,3.4365,3.4385,3.4330,3.4345,75
2010-09-09,12:45:00,3.4360,3.4375,3.4345,3.4345,37
2010-09-09,12:50:00,3.4350,3.4370,3.4350,3.4370,36
2010-09-09,12:55:00,3.4370,3.4370,3.4360,3.4370,5
2010-09-09,13:00:00,3.4370,3.4370,3.4315,3.4315,26
2010-09-09,13:05:00,3.4295,3.4340,3.4285,3.4310,17
2010-09-09,13:10:00,3.4305,3.4305,3.4275,3.4305,25
2010-09-09,13:15:00,3.4315,3.4325,3.4315,3.4325,20
2010-09-09,13:20:00,3.4330,3.4335,3.4325,3.4325,20
2010-09-09,13:25:00,3.4330,3.4330,3.4310,3.4310,36
2010-09-09,13:30:00,3.4300,3.4300,3.4255,3.4275,76
2010-09-09,13:35:00,3.4280,3.4300,3.4255,3.4255,69
2010-09-09,13:40:00,3.4260,3.4260,3.4195,3.4240,127
2010-09-09,13:45:00,3.4250,3.4250,3.4235,3.4245,62
2010-09-09,13:50:00,3.4250,3.4290,3.4250,3.4280,74
2010-09-09,13:55:00,3.4280,3.4300,3.4270,3.4300,62
2010-09-09,14:00:00,3.4295,3.4295,3.4260,3.4285,84
2010-09-09,14:05:00,3.4290,3.4310,3.4270,3.4290,38
2010-09-09,14:10:00,3.4300,3.4315,3.4290,3.4315,21
2010-09-09,14:15:00,3.4315,3.4385,3.4300,3.4365,158
2010-09-09,14:20:00,3.4370,3.4380,3.4325,3.4325,65
2010-09-09,14:25:00,3.4325,3.4335,3.4300,3.4330,81
2010-09-09,14:30:00,3.4320,3.4320,3.4285,3.4285,54
2010-09-09,14:35:00,3.4290,3.4290,3.4255,3.4265,58
2010-09-09,14:40:00,3.4265,3.4265,3.4240,3.4250,96
2010-09-09,14:45:00,3.4255,3.4260,3.4205,3.4230,99
2010-09-09,14:50:00,3.4225,3.4290,3.4215,3.4285,72
2010-09-09,14:55:00,3.4280,3.4365,3.4270,3.4365,144
2010-09-09,15:00:00,3.4360,3.4380,3.4325,3.4360,197
2010-09-09,15:05:00,3.4355,3.4395,3.4340,3.4390,151
2010-09-09,15:10:00,3.4390,3.4430,3.4380,3.4420,218
2010-09-09,15:15:00,3.4415,3.4425,3.4400,3.4405,121
2010-09-09,15:20:00,3.4405,3.4415,3.4345,3.4345,53
2010-09-09,15:25:00,3.4345,3.4355,3.4315,3.4335,61
2010-09-09,15:30:00,3.4350,3.4415,3.4350,3.4415,106
2010-09-09,15:35:00,3.4415,3.4430,3.4405,3.4415,69
2010-09-09,15:40:00,3.4405,3.4425,3.4400,3.4425,38
2010-09-09,15:45:00,3.4430,3.4450,3.4430,3.4435,94
2010-09-09,15:50:00,3.4430,3.4445,3.4420,3.4425,83
2010-09-09,15:55:00,3.4415,3.4445,3.4415,3.4430,27
2010-09-09,16:00:00,3.4415,3.4500,3.4415,3.4490,183
2010-09-09,16:05:00,3.4480,3.4510,3.4445,3.4510,118
2010-09-09,16:10:00,3.4505,3.4530,3.4495,3.4510,58
2010-09-09,16:15:00,3.4520,3.4520,3.4485,3.4505,75
2010-09-09,16:20:00,3.4520,3.4565,3.4520,3.4550,127
2010-09-09,16:25:00,3.4550,3.4550,3.4500,3.4500,106
2010-09-09,16:30:00,3.4500,3.4500,3.4460,3.4470,76
2010-09-09,16:35:00,3.4485,3.4485,3.4435,3.4450,94
2010-09-09,16:40:00,3.4450,3.4455,3.4430,3.4445,41
2010-09-09,16:45:00,3.4450,3.4560,3.4450,3.4545,197
2010-09-09,16:50:00,3.4540,3.4540,3.4515,3.4520,53
2010-09-09,16:55:00,3.4530,3.4530,3.4490,3.4505,43
2010-09-09,17:00:00,3.4515,3.4520,3.4460,3.4485,25
2010-09-09,17:05:00,3.4490,3.4500,3.4490,3.4500,8
2010-09-09,17:10:00,3.4510,3.4525,3.4495,3.4495,23
2010-09-09,17:15:00,3.4485,3.4505,3.4470,3.4475,57
2010-09-09,17:20:00,3.4480,3.4480,3.4455,3.4465,20
2010-09-09,17:25:00,3.4465,3.4475,3.4455,3.4465,30
2010-09-09,17:30:00,3.4450,3.4520,3.4440,3.4505,66
2010-09-09,17:35:00,3.4510,3.4535,3.4495,3.4495,36
2010-09-09,17:40:00,3.4490,3.4515,3.4485,3.4490,58
2010-09-09,17:45:00,3.4485,3.4485,3.4485,3.4485,5
2010-09-09,17:50:00,3.4480,3.4485,3.4465,3.4485,39
2010-09-09,17:55:00,3.4480,3.4495,3.4470,3.4485,27
2010-09-09,18:00:00,3.4495,3.4515,3.4490,3.4500,74
2010-09-09,18:05:00,3.4500,3.4530,3.4500,3.4515,9
2010-09-09,18:10:00,3.4520,3.4520,3.4510,3.4520,27
2010-09-09,18:15:00,3.4525,3.4545,3.4525,3.4540,19
2010-09-09,18:20:00,3.4535,3.4550,3.4525,3.4540,26
2010-09-09,18:25:00,3.4540,3.4540,3.4525,3.4535,9
2010-09-09,18:30:00,3.4530,3.4540,3.4525,3.4525,23
2010-09-09,18:35:00,3.4530,3.4530,3.4495,3.4495,31
2010-09-09,18:40:00,3.4505,3.4515,3.4480,3.4480,40
2010-09-09,18:45:00,3.4480,3.4490,3.4470,3.4480,23
2010-09-09,18:50:00,3.4485,3.4485,3.4460,3.4465,29
2010-09-09,18:55:00,3.4460,3.4470,3.4460,3.4470,23
2010-09-09,19:00:00,3.4470,3.4485,3.4470,3.4480,16
2010-09-09,19:05:00,3.4470,3.4485,3.4460,3.4480,27
2010-09-09,19:10:00,3.4475,3.4485,3.4465,3.4485,15
2010-09-09,19:15:00,3.4480,3.4490,3.4480,3.4480,33
2010-09-09,19:20:00,3.4485,3.4505,3.4485,3.4490,33
2010-09-09,19:25:00,3.4490,3.4505,3.4485,3.4495,61
2010-09-09,19:30:00,3.4495,3.4505,3.4460,3.4460,85
2010-09-09,19:35:00,3.4460,3.4465,3.4390,3.4410,171
2010-09-09,19:40:00,3.4405,3.4415,3.4390,3.4405,59
2010-09-09,19:45:00,3.4410,3.4415,3.4400,3.4400,26
2010-09-09,19:50:00,3.4405,3.4410,3.4340,3.4340,102
2010-09-09,19:55:00,3.4345,3.4350,3.4300,3.4345,162
2010-09-09,20:00:00,3.4345,3.4370,3.4320,3.4350,84
2010-09-09,20:05:00,3.4350,3.4355,3.4305,3.4310,79
2010-09-09,20:10:00,3.4310,3.4310,3.4235,3.4305,548
2010-09-09,20:15:00,3.4300,3.4300,3.4255,3.4290,260
2010-09-09,20:20:00,3.4290,3.4310,3.4240,3.4280,239
2010-09-09,20:25:00,3.4275,3.4370,3.4270,3.4350,314
2010-09-09,20:30:00,3.4360,3.4455,3.4360,3.4425,626
2010-09-09,20:35:00,3.4420,3.4500,3.4415,3.4500,433
2010-09-09,20:40:00,3.4510,3.4520,3.4455,3.4490,271
2010-09-09,20:45:00,3.4495,3.4505,3.4445,3.4470,189
2010-09-09,20:50:00,3.4465,3.4485,3.4450,3.4455,115
2010-09-09,20:55:00,3.4450,3.4540,3.4450,3.4540,147
2010-09-09,21:00:00,3.4540,3.4650,3.4540,3.4625,729
2010-09-09,21:05:00,3.4620,3.4670,3.4590,3.4595,354
2010-09-09,21:10:00,3.4595,3.4635,3.4545,3.4595,361
2010-09-09,21:15:00,3.4590,3.4600,3.4555,3.4585,125
2010-09-09,21:20:00,3.4585,3.4590,3.4565,3.4575,53
2010-09-09,21:25:00,3.4570,3.4590,3.4555,3.4585,100
2010-09-09,21:30:00,3.4570,3.4585,3.4545,3.4545,122
2010-09-09,21:35:00,3.4540,3.4605,3.4535,3.4605,216
2010-09-09,21:40:00,3.4595,3.4600,3.4530,3.4550,201
2010-09-09,21:45:00,3.4545,3.4560,3.4495,3.4495,191
2010-09-09,21:50:00,3.4495,3.4550,3.4465,3.4540,161
2010-09-09,21:55:00,3.4535,3.4590,3.4535,3.4575,85
2010-09-09,22:00:00,3.4585,3.4590,3.4560,3.4585,221
2010-09-09,22:05:00,3.4585,3.4640,3.4575,3.4575,509
2010-09-09,22:10:00,3.4585,3.4590,3.4520,3.4540,341
2010-09-09,22:15:00,3.4550,3.4590,3.4540,3.4580,103
2010-09-09,22:20:00,3.4580,3.4610,3.4580,3.4590,78
2010-09-09,22:25:00,3.4600,3.4600,3.4580,3.4585,65
2010-09-09,22:30:00,3.4575,3.4590,3.4535,3.4540,125
2010-09-09,22:35:00,3.4545,3.4550,3.4485,3.4500,86
2010-09-09,22:40:00,3.4505,3.4530,3.4500,3.4515,63
2010-09-09,22:45:00,3.4520,3.4560,3.4515,3.4550,331
2010-09-09,22:50:00,3.4550,3.4580,3.4515,3.4540,284
2010-09-09,22:55:00,3.4540,3.4550,3.4485,3.4485,124
2010-09-09,23:00:00,3.4500,3.4550,3.4480,3.4530,151
2010-09-09,23:05:00,3.4535,3.4550,3.4500,3.4500,102
2010-09-09,23:10:00,3.4510,3.4535,3.4500,3.4530,160
2010-09-09,23:15:00,3.4535,3.4540,3.4480,3.4485,112
2010-09-09,23:20:00,3.4475,3.4490,3.4420,3.4445,193
2010-09-09,23:25:00,3.4440,3.4455,3.4400,3.4435,314
2010-09-09,23:30:00,3.4435,3.4465,3.4430,3.4460,100
2010-09-09,23:35:00,3.4460,3.4520,3.4455,3.4470,154
2010-09-09,23:40:00,3.4475,3.4485,3.4380,3.4385,317
2010-09-09,23:45:00,3.4390,3.4415,3.4360,3.4380,145
2010-09-09,23:50:00,3.4400,3.4415,3.4370,3.4385,125
2010-09-09,23:55:00,3.4380,3.4395,3.4320,3.4345,165
2010-09-10,00:00:00,3.4350,3.4375,3.4345,3.4375,113
2010-09-10,00:05:00,3.4375,3.4430,3.4370,3.4420,133
2010-09-10,00:10:00,3.4425,3.4425,3.4400,3.4400,69
2010-09-10,00:15:00,3.4395,3.4400,3.4360,3.4365,93
2010-09-10,00:20:00,3.4360,3.4390,3.4360,3.4390,48
2010-09-10,00:25:00,3.4400,3.4475,3.4400,3.4475,229
2010-09-10,00:30:00,3.4470,3.4475,3.4455,3.4460,66
2010-09-10,00:35:00,3.4460,3.4460,3.4405,3.4415,126
2010-09-10,00:40:00,3.4410,3.4425,3.4380,3.4385,547
2010-09-10,00:45:00,3.4385,3.4395,3.4335,3.4370,362
2010-09-10,00:50:00,3.4370,3.4375,3.4280,3.4305,420
2010-09-10,00:55:00,3.4310,3.4460,3.4290,3.4430,545
2010-09-10,01:00:00,3.4435,3.4450,3.4395,3.4440,234
2010-09-10,01:05:00,3.4435,3.4455,3.4400,3.4405,84
2010-09-10,01:10:00,3.4400,3.4405,3.4315,3.4355,155
2010-09-10,01:15:00,3.4360,3.4405,3.4355,3.4400,32
2010-09-10,01:20:00,3.4390,3.4435,3.4385,3.4415,55
2010-09-10,01:25:00,3.4415,3.4420,3.4385,3.4410,62
2010-09-10,01:30:00,3.4400,3.4415,3.4335,3.4405,127
2010-09-10,01:35:00,3.4410,3.4450,3.4410,3.4450,108
2010-09-10,01:40:00,3.4450,3.4455,3.4435,3.4450,61
2010-09-10,01:45:00,3.4445,3.4460,3.4410,3.4460,35
2010-09-10,01:50:00,3.4450,3.4490,3.4450,3.4465,72
2010-09-10,01:55:00,3.4465,3.4465,3.4415,3.4430,42
2010-09-10,02:00:00,3.4425,3.4485,3.4405,3.4460,21
2010-09-10,02:05:00,3.4465,3.4475,3.4460,3.4475,8
2010-09-10,02:10:00,3.4475,3.4475,3.4410,3.4410,15
2010-09-10,02:15:00,3.4405,3.4460,3.4345,3.4455,114
2010-09-10,02:20:00,3.4450,3.4450,3.4400,3.4430,15
2010-09-10,02:25:00,3.4445,3.4450,3.4435,3.4450,11
2010-09-10,02:30:00,3.4445,3.4445,3.4430,3.4440,7
2010-09-10,02:35:00,3.4440,3.4450,3.4440,3.4450,3
2010-09-10,02:40:00,3.4440,3.4470,3.4425,3.4465,19
2010-09-10,02:45:00,3.4470,3.4470,3.4445,3.4460,5
2010-09-10,02:50:00,3.4470,3.4470,3.4460,3.4460,4
2010-09-10,02:55:00,3.4445,3.4450,3.4445,3.4450,3
2010-09-10,03:05:00,3.4460,3.4465,3.4450,3.4465,3
2010-09-10,03:10:00,3.4450,3.4455,3.4440,3.4440,7
2010-09-10,03:15:00,3.4430,3.4430,3.4420,3.4420,4
2010-09-10,03:20:00,3.4425,3.4435,3.4425,3.4435,5
2010-09-10,03:25:00,3.4435,3.4445,3.4435,3.4445,7
2010-09-10,03:30:00,3.4445,3.4445,3.4435,3.4435,9
2010-09-10,03:35:00,3.4435,3.4455,3.4435,3.4445,17
2010-09-10,03:40:00,3.4430,3.4455,3.4430,3.4435,27
2010-09-10,03:45:00,3.4430,3.4430,3.4370,3.4375,54
2010-09-10,03:50:00,3.4370,3.4380,3.4295,3.4295,68
2010-09-10,03:55:00,3.4295,3.4300,3.4280,3.4300,38
2010-09-10,04:00:00,3.4300,3.4320,3.4300,3.4300,16
2010-09-10,04:05:00,3.4310,3.4310,3.4290,3.4300,12
2010-09-10,04:10:00,3.4285,3.4285,3.4250,3.4250,64
2010-09-10,04:15:00,3.4255,3.4255,3.4250,3.4250,3
2010-09-10,04:20:00,3.4255,3.4275,3.4255,3.4275,9
2010-09-10,04:25:00,3.4275,3.4295,3.4275,3.4295,3
2010-09-10,04:30:00,3.4300,3.4300,3.4300,3.4300,2
2010-09-10,04:35:00,3.4270,3.4270,3.4270,3.4270,2
2010-09-10,04:40:00,3.4270,3.4435,3.4270,3.4435,2
2010-09-10,04:50:00,3.4255,3.4255,3.4230,3.4230,13
2010-09-10,04:55:00,3.4250,3.4260,3.4250,3.4255,6
2010-09-10,05:00:00,3.4250,3.4260,3.4230,3.4260,5
2010-09-10,05:05:00,3.4260,3.4275,3.4260,3.4275,3
2010-09-10,05:10:00,3.4275,3.4305,3.4255,3.4305,6
2010-09-10,05:15:00,3.4435,3.4435,3.4435,3.4435,1
2010-09-10,06:00:00,3.4280,3.4300,3.4280,3.4290,8
2010-09-10,06:05:00,3.4275,3.4275,3.4260,3.4260,4
2010-09-10,06:10:00,3.4260,3.4275,3.4250,3.4250,3
2010-09-10,06:15:00,3.4275,3.4285,3.4275,3.4285,4
2010-09-10,06:20:00,3.4255,3.4285,3.4255,3.4285,3
2010-09-10,06:30:00,3.4285,3.4290,3.4280,3.4280,3
2010-09-10,06:35:00,3.4290,3.4300,3.4290,3.4300,7
2010-09-10,06:40:00,3.4295,3.4325,3.4295,3.4325,10
2010-09-10,06:45:00,3.4305,3.4305,3.4280,3.4280,4
2010-09-10,06:50:00,3.4275,3.4285,3.4275,3.4285,8
2010-09-10,06:55:00,3.4285,3.4290,3.4280,3.4285,8
2010-09-10,07:00:00,3.4290,3.4295,3.4290,3.4295,12
2010-09-10,07:05:00,3.4315,3.4315,3.4315,3.4315,1
2010-09-10,07:10:00,3.4290,3.4290,3.4290,3.4290,2
2010-09-10,07:15:00,3.4280,3.4280,3.4230,3.4230,16
2010-09-10,07:20:00,3.4250,3.4250,3.4250,3.4250,2
2010-09-10,07:25:00,3.4240,3.4275,3.4240,3.4270,5
2010-09-10,07:30:00,3.4265,3.4265,3.4265,3.4265,2
2010-09-10,07:35:00,3.4235,3.4235,3.4235,3.4235,1
2010-09-10,07:40:00,3.4250,3.4260,3.4235,3.4260,5
2010-09-10,07:50:00,3.4260,3.4285,3.4260,3.4285,13
2010-09-10,07:55:00,3.4250,3.4270,3.4250,3.4270,5
2010-09-10,08:00:00,3.4265,3.4305,3.4265,3.4270,37
2010-09-10,08:05:00,3.4300,3.4325,3.4300,3.4310,7
2010-09-10,08:10:00,3.4320,3.4320,3.4290,3.4290,19
2010-09-10,08:15:00,3.4285,3.4285,3.4270,3.4270,6
2010-09-10,08:20:00,3.4290,3.4300,3.4280,3.4280,11
2010-09-10,08:25:00,3.4290,3.4305,3.4290,3.4290,4
2010-09-10,08:30:00,3.4275,3.4275,3.4250,3.4250,6
2010-09-10,08:35:00,3.4250,3.4270,3.4245,3.4245,5
2010-09-10,08:40:00,3.4250,3.4265,3.4250,3.4265,7
2010-09-10,08:45:00,3.4285,3.4285,3.4275,3.4285,6
2010-09-10,08:50:00,3.4280,3.4280,3.4270,3.4270,4
2010-09-10,08:55:00,3.4245,3.4265,3.4210,3.4265,34
2010-09-10,09:00:00,3.4265,3.4330,3.4240,3.4320,80
2010-09-10,09:05:00,3.4310,3.4340,3.4210,3.4215,81
2010-09-10,09:10:00,3.4210,3.4250,3.4210,3.4245,45
2010-09-10,09:15:00,3.4250,3.4260,3.4160,3.4200,90
2010-09-10,09:20:00,3.4210,3.4240,3.4180,3.4235,104
2010-09-10,09:25:00,3.4250,3.4285,3.4215,3.4240,34
2010-09-10,09:30:00,3.4230,3.4275,3.4230,3.4260,45
2010-09-10,09:35:00,3.4280,3.4325,3.4280,3.4290,101
2010-09-10,09:40:00,3.4290,3.4310,3.4250,3.4310,62
2010-09-10,09:45:00,3.4295,3.4300,3.4295,3.4295,10
2010-09-10,09:50:00,3.4300,3.4300,3.4250,3.4250,22
2010-09-10,09:55:00,3.4245,3.4255,3.4230,3.4235,17
2010-09-10,10:00:00,3.4225,3.4235,3.4210,3.4225,27
2010-09-10,10:05:00,3.4220,3.4220,3.4200,3.4220,24
2010-09-10,10:10:00,3.4220,3.4220,3.4190,3.4205,29
2010-09-10,10:15:00,3.4220,3.4225,3.4190,3.4195,86
2010-09-10,10:20:00,3.4190,3.4190,3.4150,3.4160,163
2010-09-10,10:25:00,3.4160,3.4160,3.4100,3.4120,74
2010-09-10,10:30:00,3.4120,3.4135,3.4080,3.4125,202
2010-09-10,10:35:00,3.4130,3.4135,3.4090,3.4090,106
2010-09-10,10:40:00,3.4090,3.4105,3.4070,3.4080,61
2010-09-10,10:45:00,3.4080,3.4120,3.4080,3.4110,40
2010-09-10,10:50:00,3.4115,3.4115,3.4075,3.4075,11
2010-09-10,10:55:00,3.4095,3.4100,3.4095,3.4100,61
2010-09-10,11:00:00,3.4095,3.4095,3.4065,3.4070,15
2010-09-10,11:05:00,3.4085,3.4085,3.4065,3.4070,14
2010-09-10,11:10:00,3.4070,3.4090,3.4070,3.4090,23
2010-09-10,11:15:00,3.4075,3.4110,3.4065,3.4100,85
2010-09-10,11:20:00,3.4110,3.4155,3.4100,3.4145,25
2010-09-10,11:25:00,3.4150,3.4205,3.4150,3.4205,36
2010-09-10,11:30:00,3.4210,3.4210,3.4180,3.4180,8
2010-09-10,11:35:00,3.4170,3.4170,3.4165,3.4165,2
2010-09-10,11:40:00,3.4150,3.4155,3.4140,3.4150,44
2010-09-10,11:45:00,3.4140,3.4145,3.4140,3.4140,10
2010-09-10,11:50:00,3.4140,3.4150,3.4140,3.4150,4
2010-09-10,11:55:00,3.4150,3.4170,3.4135,3.4135,24
2010-09-10,12:05:00,3.4165,3.4165,3.4160,3.4160,2
2010-09-10,12:10:00,3.4140,3.4140,3.4140,3.4140,1
2010-09-10,12:15:00,3.4145,3.4145,3.4140,3.4140,5
2010-09-10,12:25:00,3.4155,3.4160,3.4145,3.4160,9
2010-09-10,12:30:00,3.4160,3.4160,3.4160,3.4160,2
2010-09-10,12:35:00,3.4160,3.4160,3.4150,3.4160,5
2010-09-10,12:40:00,3.4150,3.4170,3.4140,3.4165,24
2010-09-10,12:45:00,3.4160,3.4175,3.4160,3.4175,54
2010-09-10,12:50:00,3.4160,3.4165,3.4160,3.4165,4
2010-09-10,12:55:00,3.4160,3.4170,3.4160,3.4170,5
2010-09-10,13:00:00,3.4180,3.4215,3.4180,3.4200,26
2010-09-10,13:05:00,3.4190,3.4305,3.4190,3.4250,120
2010-09-10,13:10:00,3.4245,3.4260,3.4240,3.4245,34
2010-09-10,13:15:00,3.4240,3.4265,3.4240,3.4265,17
2010-09-10,13:20:00,3.4255,3.4275,3.4255,3.4275,5
2010-09-10,13:25:00,3.4280,3.4295,3.4275,3.4295,9
2010-09-10,13:30:00,3.4280,3.4340,3.4280,3.4305,96
2010-09-10,13:35:00,3.4290,3.4310,3.4270,3.4310,9
2010-09-10,13:40:00,3.4305,3.4305,3.4240,3.4240,47
2010-09-10,13:45:00,3.4240,3.4240,3.4215,3.4225,43
2010-09-10,13:50:00,3.4230,3.4260,3.4220,3.4245,26
2010-09-10,13:55:00,3.4245,3.4260,3.4245,3.4245,10
2010-09-10,14:00:00,3.4245,3.4255,3.4220,3.4255,42
2010-09-10,14:05:00,3.4255,3.4310,3.4255,3.4265,29
2010-09-10,14:10:00,3.4270,3.4270,3.4235,3.4245,19
2010-09-10,14:15:00,3.4250,3.4270,3.4235,3.4235,31
2010-09-10,14:20:00,3.4245,3.4260,3.4240,3.4260,13
2010-09-10,14:25:00,3.4235,3.4240,3.4205,3.4225,33
2010-09-10,14:30:00,3.4230,3.4260,3.4230,3.4260,4
2010-09-10,14:35:00,3.4265,3.4275,3.4260,3.4265,29
2010-09-10,14:40:00,3.4265,3.4280,3.4265,3.4280,27
2010-09-10,14:45:00,3.4285,3.4335,3.4280,3.4310,58
2010-09-10,14:50:00,3.4305,3.4330,3.4295,3.4325,15
2010-09-10,14:55:00,3.4325,3.4340,3.4305,3.4325,52
2010-09-10,15:00:00,3.4350,3.4395,3.4320,3.4365,160
2010-09-10,15:05:00,3.4365,3.4395,3.4355,3.4375,101
2010-09-10,15:10:00,3.4385,3.4420,3.4375,3.4375,88
2010-09-10,15:15:00,3.4370,3.4385,3.4360,3.4360,33
2010-09-10,15:20:00,3.4355,3.4380,3.4350,3.4380,16
2010-09-10,15:25:00,3.4375,3.4375,3.4360,3.4365,12
2010-09-10,15:30:00,3.4390,3.4405,3.4375,3.4400,68
2010-09-10,15:35:00,3.4400,3.4405,3.4380,3.4400,118
2010-09-10,15:40:00,3.4395,3.4415,3.4395,3.4405,18
2010-09-10,15:45:00,3.4400,3.4455,3.4395,3.4405,152
2010-09-10,15:50:00,3.4395,3.4395,3.4355,3.4365,46
2010-09-10,15:55:00,3.4370,3.4410,3.4370,3.4410,33
2010-09-10,16:00:00,3.4415,3.4420,3.4405,3.4410,23
2010-09-10,16:05:00,3.4405,3.4430,3.4405,3.4410,29
2010-09-10,16:10:00,3.4400,3.4400,3.4355,3.4355,93
2010-09-10,16:15:00,3.4340,3.4340,3.4340,3.4340,3
2010-09-10,16:20:00,3.4350,3.4350,3.4315,3.4325,120
2010-09-10,16:25:00,3.4330,3.4335,3.4325,3.4330,7
2010-09-10,16:30:00,3.4340,3.4355,3.4335,3.4345,38
2010-09-10,16:35:00,3.4345,3.4345,3.4305,3.4305,58
2010-09-10,16:40:00,3.4305,3.4325,3.4305,3.4325,7
2010-09-10,16:45:00,3.4330,3.4335,3.4230,3.4260,165
2010-09-10,16:50:00,3.4280,3.4310,3.4250,3.4295,119
2010-09-10,16:55:00,3.4295,3.4345,3.4295,3.4310,78
2010-09-10,17:00:00,3.4315,3.4315,3.4275,3.4285,50
2010-09-10,17:05:00,3.4285,3.4320,3.4285,3.4295,62
2010-09-10,17:10:00,3.4310,3.4320,3.4295,3.4305,14
2010-09-10,17:15:00,3.4295,3.4305,3.4275,3.4275,87
2010-09-10,17:20:00,3.4285,3.4295,3.4270,3.4295,53
2010-09-10,17:25:00,3.4290,3.4305,3.4290,3.4305,58
2010-09-10,17:30:00,3.4300,3.4315,3.4290,3.4305,82
2010-09-10,17:35:00,3.4305,3.4330,3.4290,3.4290,86
2010-09-10,17:40:00,3.4295,3.4295,3.4280,3.4285,26
2010-09-10,17:45:00,3.4275,3.4275,3.4275,3.4275,4
2010-09-10,17:50:00,3.4275,3.4280,3.4265,3.4265,68
2010-09-10,17:55:00,3.4270,3.4275,3.4260,3.4270,21
2010-09-10,18:00:00,3.4280,3.4280,3.4255,3.4260,40
2010-09-10,18:05:00,3.4255,3.4260,3.4255,3.4260,5
2010-09-10,18:10:00,3.4260,3.4260,3.4250,3.4260,15
2010-09-10,18:15:00,3.4270,3.4270,3.4265,3.4265,4
2010-09-10,18:20:00,3.4255,3.4280,3.4255,3.4280,5
2010-09-10,18:25:00,3.4275,3.4335,3.4275,3.4320,31
2010-09-10,18:30:00,3.4335,3.4365,3.4330,3.4330,53
2010-09-10,18:35:00,3.4350,3.4365,3.4345,3.4365,24
2010-09-10,18:40:00,3.4365,3.4370,3.4335,3.4350,20
2010-09-10,18:45:00,3.4365,3.4385,3.4330,3.4345,78
2010-09-10,18:50:00,3.4330,3.4330,3.4295,3.4300,45
2010-09-10,18:55:00,3.4300,3.4320,3.4290,3.4320,21
2010-09-10,19:00:00,3.4325,3.4340,3.4315,3.4340,27
2010-09-10,19:05:00,3.4345,3.4345,3.4325,3.4340,10
2010-09-10,19:10:00,3.4345,3.4355,3.4330,3.4335,57
2010-09-10,19:15:00,3.4325,3.4330,3.4305,3.4310,26
2010-09-10,19:20:00,3.4310,3.4330,3.4300,3.4320,29
2010-09-10,19:25:00,3.4325,3.4340,3.4295,3.4295,59
2010-09-10,19:30:00,3.4290,3.4320,3.4290,3.4315,107
2010-09-10,19:35:00,3.4315,3.4355,3.4315,3.4355,61
2010-09-10,19:40:00,3.4360,3.4370,3.4350,3.4370,70
2010-09-10,19:45:00,3.4370,3.4445,3.4370,3.4440,170
2010-09-10,19:50:00,3.4440,3.4445,3.4400,3.4430,85
2010-09-10,19:55:00,3.4435,3.4445,3.4425,3.4425,29
2010-09-10,20:00:00,3.4425,3.4435,3.4390,3.4390,149
2010-09-10,20:05:00,3.4380,3.4405,3.4380,3.4385,48
2010-09-10,20:10:00,3.4385,3.4415,3.4320,3.4325,262
2010-09-10,20:15:00,3.4325,3.4365,3.4325,3.4360,92
2010-09-10,20:20:00,3.4370,3.4380,3.4325,3.4340,158
2010-09-10,20:25:00,3.4350,3.4355,3.4260,3.4285,164
2010-09-10,20:30:00,3.4285,3.4285,3.4245,3.4250,262
2010-09-10,20:35:00,3.4250,3.4280,3.4230,3.4265,317
2010-09-10,20:40:00,3.4270,3.4275,3.4220,3.4230,114
2010-09-10,20:45:00,3.4220,3.4235,3.4145,3.4175,506
2010-09-10,20:50:00,3.4170,3.4240,3.4165,3.4210,138
2010-09-10,20:55:00,3.4205,3.4235,3.4195,3.4215,77
2010-09-10,21:00:00,3.4220,3.4285,3.4215,3.4285,310
2010-09-10,21:05:00,3.4270,3.4285,3.4255,3.4280,110
2010-09-10,21:10:00,3.4285,3.4290,3.4255,3.4275,72
2010-09-10,21:15:00,3.4280,3.4280,3.4230,3.4235,71
2010-09-10,21:20:00,3.4245,3.4270,3.4215,3.4265,157
2010-09-10,21:25:00,3.4270,3.4270,3.4250,3.4260,58
2010-09-10,21:30:00,3.4260,3.4320,3.4250,3.4255,231
2010-09-10,21:35:00,3.4260,3.4295,3.4240,3.4250,106
2010-09-10,21:40:00,3.4260,3.4360,3.4250,3.4335,361
2010-09-10,21:45:00,3.4335,3.4420,3.4335,3.4420,280
2010-09-10,21:50:00,3.4420,3.4425,3.4400,3.4405,219
2010-09-10,21:55:00,3.4410,3.4420,3.4380,3.4385,165
2010-09-10,22:00:00,3.4390,3.4395,3.4350,3.4370,123
2010-09-10,22:05:00,3.4360,3.4395,3.4340,3.4380,146
2010-09-10,22:10:00,3.4380,3.4390,3.4365,3.4385,53
2010-09-10,22:15:00,3.4380,3.4425,3.4380,3.4420,136
2010-09-10,22:20:00,3.4420,3.4460,3.4420,3.4425,289
2010-09-10,22:25:00,3.4430,3.4510,3.4430,3.4490,587
2010-09-10,22:30:00,3.4495,3.4515,3.4455,3.4465,261
2010-09-10,22:35:00,3.4465,3.4480,3.4450,3.4455,210
2010-09-10,22:40:00,3.4450,3.4475,3.4425,3.4455,93
2010-09-10,22:45:00,3.4450,3.4450,3.4390,3.4420,137
2010-09-10,22:50:00,3.4420,3.4435,3.4390,3.4390,487
2010-09-10,22:55:00,3.4390,3.4405,3.4375,3.4380,259
2010-09-10,23:00:00,3.4385,3.4390,3.4370,3.4390,130
2010-09-10,23:05:00,3.4380,3.4385,3.4280,3.4300,400
2010-09-10,23:10:00,3.4300,3.4320,3.4295,3.4320,113
2010-09-10,23:15:00,3.4320,3.4325,3.4280,3.4300,167
2010-09-10,23:20:00,3.4300,3.4335,3.4300,3.4315,81
2010-09-10,23:25:00,3.4310,3.4330,3.4305,3.4310,48
2010-09-10,23:30:00,3.4330,3.4345,3.4325,3.4330,75
2010-09-10,23:35:00,3.4325,3.4325,3.4300,3.4305,56
2010-09-10,23:40:00,3.4305,3.4310,3.4155,3.4165,524
2010-09-10,23:45:00,3.4160,3.4165,3.3950,3.4010,1512
2010-09-10,23:50:00,3.4005,3.4145,3.4005,3.4140,625
2010-09-10,23:55:00,3.4140,3.4140,3.4075,3.4115,436
2010-09-11,00:00:00,3.4115,3.4115,3.4045,3.4055,187
2010-09-11,00:05:00,3.4060,3.4105,3.4060,3.4090,140
2010-09-11,00:10:00,3.4095,3.4115,3.4080,3.4085,104
2010-09-11,00:15:00,3.4085,3.4085,3.4060,3.4075,52
2010-09-11,00:20:00,3.4080,3.4090,3.4065,3.4065,77
2010-09-11,00:25:00,3.4065,3.4080,3.4055,3.4060,59
2010-09-11,00:30:00,3.4060,3.4060,3.4035,3.4045,100
2010-09-11,00:35:00,3.4045,3.4050,3.4030,3.4050,82
2010-09-11,00:40:00,3.4050,3.4060,3.4030,3.4060,78
2010-09-11,00:45:00,3.4070,3.4105,3.4070,3.4090,100
2010-09-11,00:50:00,3.4085,3.4095,3.4065,3.4070,120
2010-09-11,00:55:00,3.4060,3.4105,3.4030,3.4095,398
2010-09-11,01:00:00,3.4095,3.4105,3.4080,3.4100,133
2010-09-11,01:05:00,3.4105,3.4140,3.4095,3.4120,112
2010-09-11,01:10:00,3.4125,3.4145,3.4115,3.4130,102
2010-09-11,01:15:00,3.4135,3.4140,3.4110,3.4120,33
2010-09-11,01:20:00,3.4120,3.4120,3.4065,3.4120,22
2010-09-11,01:25:00,3.4115,3.4120,3.4065,3.4110,16
2010-09-11,01:30:00,3.4105,3.4150,3.4105,3.4150,40
2010-09-11,01:35:00,3.4150,3.4170,3.4150,3.4165,48
2010-09-11,01:40:00,3.4150,3.4155,3.4145,3.4150,30
2010-09-11,01:45:00,3.4150,3.4150,3.4110,3.4110,40
2010-09-11,01:50:00,3.4120,3.4130,3.4105,3.4105,31
2010-09-11,01:55:00,3.4125,3.4140,3.4115,3.4115,36
2010-09-11,02:00:00,3.4105,3.4105,3.4090,3.4105,35
2010-09-11,02:05:00,3.4105,3.4110,3.4060,3.4060,55
2010-09-11,02:10:00,3.4060,3.4075,3.4055,3.4070,12
2010-09-11,02:15:00,3.4055,3.4060,3.4050,3.4050,18
2010-09-11,02:20:00,3.4040,3.4085,3.4020,3.4065,76
2010-09-11,02:25:00,3.4050,3.4090,3.4045,3.4090,39
2010-09-11,02:30:00,3.4075,3.4100,3.4075,3.4080,19
2010-09-11,02:35:00,3.4095,3.4100,3.4095,3.4100,14
2010-09-11,02:40:00,3.4100,3.4105,3.4070,3.4090,40
2010-09-11,02:45:00,3.4090,3.4090,3.4065,3.4065,11
2010-09-11,02:50:00,3.4065,3.4090,3.4065,3.4090,3
2010-09-11,02:55:00,3.4065,3.4075,3.4065,3.4075,2
2010-09-11,03:00:00,3.4060,3.4060,3.4060,3.4060,3
2010-09-11,03:05:00,3.4065,3.4080,3.4065,3.4080,7
2010-09-11,03:10:00,3.4090,3.4095,3.4080,3.4090,20
2010-09-11,03:15:00,3.4085,3.4100,3.4085,3.4100,5
2010-09-11,03:20:00,3.4100,3.4100,3.4095,3.4100,3
2010-09-11,03:25:00,3.4115,3.4115,3.4105,3.4110,5
2010-09-11,03:30:00,3.4065,3.4125,3.4065,3.4125,7
2010-09-11,03:35:00,3.4115,3.4115,3.4095,3.4100,11
2010-09-11,03:40:00,3.4090,3.4095,3.4085,3.4095,17
2010-09-11,03:45:00,3.4095,3.4110,3.4065,3.4080,35
2010-09-11,03:50:00,3.4065,3.4090,3.4050,3.4065,31
2010-09-11,03:55:00,3.4080,3.4125,3.4080,3.4120,35
2010-09-11,04:00:00,3.4125,3.4140,3.4120,3.4140,12
2010-09-11,04:05:00,3.4130,3.4145,3.4130,3.4145,4
2010-09-11,04:10:00,3.4140,3.4145,3.4140,3.4145,2
2010-09-11,04:15:00,3.4110,3.4110,3.4050,3.4050,16
2010-09-11,04:20:00,3.4120,3.4120,3.4120,3.4120,1
2010-09-11,04:25:00,3.4100,3.4125,3.4100,3.4125,2
2010-09-11,04:30:00,3.4095,3.4095,3.4095,3.4095,1
2010-09-11,04:35:00,3.4095,3.4095,3.4065,3.4090,9
2010-09-11,04:40:00,3.4070,3.4070,3.4070,3.4070,1
2010-09-11,04:45:00,3.4070,3.4070,3.4065,3.4065,3
2010-09-11,04:50:00,3.4070,3.4070,3.4070,3.4070,1
2010-09-11,04:55:00,3.4050,3.4050,3.4050,3.4050,2
2010-09-11,05:05:00,3.4050,3.4050,3.4045,3.4045,2
2010-09-11,05:10:00,3.4065,3.4065,3.4065,3.4065,1
2010-09-11,05:15:00,3.4065,3.4065,3.4065,3.4065,1
2010-09-13,06:00:00,3.4135,3.4495,3.4130,3.4400,114
2010-09-13,06:05:00,3.4390,3.4675,3.4390,3.4580,167
2010-09-13,06:10:00,3.4585,3.4590,3.4535,3.4535,41
2010-09-13,06:15:00,3.4535,3.4545,3.4500,3.4515,40
2010-09-13,06:20:00,3.4500,3.4560,3.4500,3.4560,28
2010-09-13,06:25:00,3.4560,3.4560,3.4560,3.4560,2
2010-09-13,06:30:00,3.4560,3.4595,3.4560,3.4590,42
2010-09-13,06:35:00,3.4595,3.4615,3.4575,3.4575,62
2010-09-13,06:40:00,3.4570,3.4600,3.4570,3.4600,6
2010-09-13,06:45:00,3.4600,3.4600,3.4570,3.4575,8
2010-09-13,06:50:00,3.4585,3.4585,3.4570,3.4570,9
2010-09-13,06:55:00,3.4565,3.4565,3.4540,3.4550,15
2010-09-13,07:00:00,3.4550,3.4550,3.4535,3.4550,10
2010-09-13,07:05:00,3.4560,3.4565,3.4560,3.4560,5
2010-09-13,07:10:00,3.4560,3.4580,3.4560,3.4580,19
2010-09-13,07:15:00,3.4570,3.4570,3.4570,3.4570,4
2010-09-13,07:20:00,3.4570,3.4570,3.4560,3.4560,3
2010-09-13,07:25:00,3.4560,3.4570,3.4560,3.4570,17
2010-09-13,07:30:00,3.4565,3.4565,3.4535,3.4560,14
2010-09-13,07:35:00,3.4550,3.4610,3.4550,3.4605,20
2010-09-13,07:40:00,3.4600,3.4605,3.4570,3.4570,45
2010-09-13,07:45:00,3.4580,3.4640,3.4580,3.4610,41
2010-09-13,07:50:00,3.4630,3.4645,3.4615,3.4645,16
2010-09-13,07:55:00,3.4645,3.4660,3.4635,3.4650,32
2010-09-13,08:00:00,3.4635,3.4655,3.4580,3.4605,125
2010-09-13,08:05:00,3.4630,3.4640,3.4620,3.4635,25
2010-09-13,08:10:00,3.4635,3.4685,3.4605,3.4675,77
2010-09-13,08:15:00,3.4680,3.4705,3.4670,3.4705,58
2010-09-13,08:20:00,3.4700,3.4730,3.4680,3.4690,60
2010-09-13,08:25:00,3.4675,3.4675,3.4650,3.4650,15
2010-09-13,08:30:00,3.4655,3.4655,3.4620,3.4630,42
2010-09-13,08:35:00,3.4625,3.4625,3.4610,3.4610,20
2010-09-13,08:40:00,3.4630,3.4630,3.4570,3.4590,13
2010-09-13,08:45:00,3.4595,3.4595,3.4580,3.4580,6
2010-09-13,08:50:00,3.4595,3.4615,3.4570,3.4570,20
2010-09-13,08:55:00,3.4570,3.4640,3.4560,3.4635,40
2010-09-13,09:00:00,3.4645,3.4715,3.4630,3.4700,111
2010-09-13,09:05:00,3.4700,3.4720,3.4675,3.4680,32
2010-09-13,09:10:00,3.4670,3.4670,3.4630,3.4655,33
2010-09-13,09:15:00,3.4645,3.4645,3.4575,3.4600,30
2010-09-13,09:20:00,3.4620,3.4620,3.4600,3.4620,11
2010-09-13,09:25:00,3.4630,3.4630,3.4580,3.4585,96
2010-09-13,09:30:00,3.4565,3.4595,3.4555,3.4570,12
2010-09-13,09:35:00,3.4575,3.4600,3.4575,3.4600,16
2010-09-13,09:40:00,3.4580,3.4625,3.4580,3.4615,17
2010-09-13,09:45:00,3.4610,3.4625,3.4585,3.4610,11
2010-09-13,09:55:00,3.4615,3.4650,3.4610,3.4650,13
2010-09-13,10:00:00,3.4660,3.4675,3.4655,3.4665,27
2010-09-13,10:05:00,3.4670,3.4690,3.4670,3.4685,25
2010-09-13,10:10:00,3.4675,3.4690,3.4620,3.4620,19
2010-09-13,10:15:00,3.4630,3.4630,3.4600,3.4615,13
2010-09-13,10:20:00,3.4585,3.4615,3.4580,3.4600,14
2010-09-13,10:25:00,3.4600,3.4600,3.4600,3.4600,16
2010-09-13,10:30:00,3.4585,3.4590,3.4550,3.4560,60
2010-09-13,10:35:00,3.4570,3.4585,3.4550,3.4555,6
2010-09-13,10:40:00,3.4555,3.4555,3.4515,3.4525,78
2010-09-13,10:45:00,3.4540,3.4555,3.4530,3.4555,14
2010-09-13,10:50:00,3.4555,3.4575,3.4555,3.4575,14
2010-09-13,10:55:00,3.4580,3.4595,3.4550,3.4590,16
2010-09-13,11:00:00,3.4580,3.4610,3.4580,3.4595,46
2010-09-13,11:05:00,3.4605,3.4620,3.4595,3.4615,18
2010-09-13,11:10:00,3.4605,3.4605,3.4605,3.4605,1
2010-09-13,11:15:00,3.4600,3.4610,3.4600,3.4610,17
2010-09-13,11:20:00,3.4585,3.4585,3.4575,3.4585,29
2010-09-13,11:25:00,3.4590,3.4590,3.4560,3.4560,16
2010-09-13,11:30:00,3.4560,3.4565,3.4560,3.4565,3
2010-09-13,11:35:00,3.4565,3.4610,3.4565,3.4610,22
2010-09-13,11:40:00,3.4620,3.4690,3.4620,3.4670,61
2010-09-13,11:45:00,3.4655,3.4665,3.4625,3.4630,6
2010-09-13,11:50:00,3.4650,3.4660,3.4620,3.4650,25
2010-09-13,11:55:00,3.4675,3.4685,3.4660,3.4685,17
2010-09-13,12:00:00,3.4680,3.4680,3.4680,3.4680,11
2010-09-13,12:05:00,3.4670,3.4690,3.4650,3.4650,15
2010-09-13,12:10:00,3.4655,3.4660,3.4650,3.4660,5
2010-09-13,12:15:00,3.4650,3.4650,3.4630,3.4640,13
2010-09-13,12:20:00,3.4635,3.4645,3.4635,3.4645,6
2010-09-13,12:25:00,3.4640,3.4640,3.4620,3.4620,13
2010-09-13,12:30:00,3.4615,3.4620,3.4595,3.4595,73
2010-09-13,12:35:00,3.4595,3.4600,3.4575,3.4590,42
2010-09-13,12:40:00,3.4590,3.4595,3.4585,3.4590,42
2010-09-13,12:45:00,3.4595,3.4595,3.4590,3.4595,11
2010-09-13,12:50:00,3.4590,3.4595,3.4580,3.4585,40
2010-09-13,12:55:00,3.4585,3.4590,3.4580,3.4580,20
2010-09-13,13:00:00,3.4585,3.4630,3.4585,3.4620,31
2010-09-13,13:05:00,3.4615,3.4620,3.4605,3.4610,17
2010-09-13,13:10:00,3.4600,3.4615,3.4600,3.4610,6
2010-09-13,13:15:00,3.4600,3.4615,3.4600,3.4615,17
2010-09-13,13:20:00,3.4620,3.4620,3.4585,3.4585,26
2010-09-13,13:25:00,3.4615,3.4615,3.4615,3.4615,1
2010-09-13,13:30:00,3.4610,3.4610,3.4590,3.4605,19
2010-09-13,13:35:00,3.4585,3.4590,3.4570,3.4580,47
2010-09-13,13:40:00,3.4580,3.4620,3.4570,3.4620,24
2010-09-13,13:45:00,3.4610,3.4610,3.4575,3.4575,15
2010-09-13,13:50:00,3.4600,3.4610,3.4585,3.4605,61
2010-09-13,13:55:00,3.4605,3.4610,3.4600,3.4610,16
2010-09-13,14:00:00,3.4610,3.4640,3.4605,3.4635,53
2010-09-13,14:05:00,3.4635,3.4660,3.4620,3.4650,59
2010-09-13,14:10:00,3.4665,3.4665,3.4620,3.4660,77
2010-09-13,14:15:00,3.4655,3.4660,3.4650,3.4655,11
2010-09-13,14:20:00,3.4660,3.4675,3.4655,3.4670,90
2010-09-13,14:25:00,3.4670,3.4670,3.4645,3.4645,28
2010-09-13,14:30:00,3.4655,3.4680,3.4655,3.4675,68
2010-09-13,14:35:00,3.4670,3.4690,3.4665,3.4665,62
2010-09-13,14:40:00,3.4665,3.4675,3.4660,3.4670,57
2010-09-13,14:45:00,3.4670,3.4670,3.4655,3.4660,14
2010-09-13,14:50:00,3.4660,3.4695,3.4660,3.4685,48
2010-09-13,14:55:00,3.4690,3.4720,3.4685,3.4695,109
2010-09-13,15:00:00,3.4690,3.4710,3.4670,3.4705,123
2010-09-13,15:05:00,3.4695,3.4745,3.4690,3.4730,108
2010-09-13,15:10:00,3.4735,3.4740,3.4700,3.4700,71
2010-09-13,15:15:00,3.4700,3.4745,3.4690,3.4725,60
2010-09-13,15:20:00,3.4750,3.4755,3.4730,3.4750,65
2010-09-13,15:25:00,3.4740,3.4765,3.4740,3.4750,59
2010-09-13,15:30:00,3.4755,3.4790,3.4755,3.4785,78
2010-09-13,15:35:00,3.4790,3.4795,3.4775,3.4780,33
2010-09-13,15:40:00,3.4780,3.4780,3.4730,3.4740,42
2010-09-13,15:45:00,3.4740,3.4745,3.4690,3.4700,128
2010-09-13,15:50:00,3.4705,3.4715,3.4645,3.4665,146
2010-09-13,15:55:00,3.4660,3.4700,3.4660,3.4690,51
2010-09-13,16:00:00,3.4700,3.4720,3.4700,3.4715,105
2010-09-13,16:05:00,3.4720,3.4740,3.4710,3.4730,23
2010-09-13,16:10:00,3.4720,3.4755,3.4705,3.4730,80
2010-09-13,16:15:00,3.4735,3.4735,3.4720,3.4725,14
2010-09-13,16:20:00,3.4735,3.4735,3.4675,3.4675,35
2010-09-13,16:25:00,3.4675,3.4675,3.4655,3.4670,43
2010-09-13,16:30:00,3.4685,3.4700,3.4680,3.4690,45
2010-09-13,16:35:00,3.4710,3.4745,3.4710,3.4710,47
2010-09-13,16:40:00,3.4725,3.4735,3.4705,3.4705,17
2010-09-13,16:45:00,3.4700,3.4740,3.4695,3.4735,45
2010-09-13,16:50:00,3.4740,3.4755,3.4735,3.4755,7
2010-09-13,16:55:00,3.4740,3.4775,3.4735,3.4775,96
2010-09-13,17:00:00,3.4775,3.4800,3.4760,3.4775,90
2010-09-13,17:05:00,3.4775,3.4835,3.4775,3.4780,115
2010-09-13,17:10:00,3.4775,3.4825,3.4760,3.4825,83
2010-09-13,17:15:00,3.4825,3.4825,3.4790,3.4800,53
2010-09-13,17:20:00,3.4805,3.4825,3.4790,3.4790,38
2010-09-13,17:25:00,3.4790,3.4810,3.4780,3.4795,23
2010-09-13,17:30:00,3.4795,3.4805,3.4780,3.4805,26
2010-09-13,17:35:00,3.4800,3.4805,3.4770,3.4780,15
2010-09-13,17:40:00,3.4770,3.4770,3.4755,3.4770,26
2010-09-13,17:45:00,3.4770,3.4785,3.4770,3.4785,11
2010-09-13,17:50:00,3.4775,3.4775,3.4755,3.4755,41
2010-09-13,17:55:00,3.4750,3.4755,3.4745,3.4755,11
2010-09-13,18:00:00,3.4755,3.4760,3.4740,3.4760,25
2010-09-13,18:05:00,3.4765,3.4765,3.4745,3.4750,18
2010-09-13,18:10:00,3.4750,3.4755,3.4745,3.4755,8
2010-09-13,18:15:00,3.4760,3.4760,3.4740,3.4760,32
2010-09-13,18:20:00,3.4765,3.4765,3.4745,3.4745,46
2010-09-13,18:25:00,3.4745,3.4750,3.4735,3.4735,16
2010-09-13,18:30:00,3.4740,3.4745,3.4730,3.4735,14
2010-09-13,18:35:00,3.4740,3.4745,3.4735,3.4745,17
2010-09-13,18:40:00,3.4750,3.4755,3.4740,3.4740,15
2010-09-13,18:45:00,3.4755,3.4755,3.4735,3.4740,35
2010-09-13,18:50:00,3.4740,3.4770,3.4735,3.4770,68
2010-09-13,18:55:00,3.4765,3.4765,3.4725,3.4725,38
2010-09-13,19:00:00,3.4730,3.4745,3.4710,3.4745,47
2010-09-13,19:05:00,3.4735,3.4740,3.4710,3.4710,41
2010-09-13,19:10:00,3.4725,3.4730,3.4715,3.4730,32
2010-09-13,19:15:00,3.4725,3.4725,3.4700,3.4725,58
2010-09-13,19:20:00,3.4725,3.4725,3.4685,3.4700,51
2010-09-13,19:25:00,3.4695,3.4720,3.4695,3.4705,38
2010-09-13,19:30:00,3.4700,3.4740,3.4675,3.4740,119
2010-09-13,19:35:00,3.4740,3.4790,3.4740,3.4770,133
2010-09-13,19:40:00,3.4770,3.4785,3.4760,3.4775,39
2010-09-13,19:45:00,3.4765,3.4775,3.4760,3.4770,23
2010-09-13,19:50:00,3.4775,3.4795,3.4755,3.4760,54
2010-09-13,19:55:00,3.4760,3.4760,3.4735,3.4740,43
2010-09-13,20:00:00,3.4740,3.4770,3.4735,3.4765,33
2010-09-13,20:05:00,3.4770,3.4870,3.4770,3.4870,400
2010-09-13,20:10:00,3.4865,3.4905,3.4835,3.4860,629
2010-09-13,20:15:00,3.4855,3.4890,3.4845,3.4875,201
2010-09-13,20:20:00,3.4875,3.4935,3.4870,3.4895,419
2010-09-13,20:25:00,3.4895,3.4935,3.4875,3.4890,254
2010-09-13,20:30:00,3.4885,3.4895,3.4870,3.4880,150
2010-09-13,20:35:00,3.4885,3.4900,3.4860,3.4860,108
2010-09-13,20:40:00,3.4855,3.4885,3.4820,3.4830,192
2010-09-13,20:45:00,3.4835,3.4850,3.4820,3.4850,116
2010-09-13,20:50:00,3.4840,3.4865,3.4825,3.4840,92
2010-09-13,20:55:00,3.4840,3.4845,3.4820,3.4825,184
2010-09-13,21:00:00,3.4850,3.4880,3.4840,3.4865,111
2010-09-13,21:05:00,3.4865,3.4895,3.4865,3.4880,110
2010-09-13,21:10:00,3.4885,3.4895,3.4870,3.4880,72
2010-09-13,21:15:00,3.4880,3.4890,3.4860,3.4875,112
2010-09-13,21:20:00,3.4870,3.4935,3.4870,3.4910,166
2010-09-13,21:25:00,3.4905,3.4905,3.4870,3.4890,155
2010-09-13,21:30:00,3.4890,3.4890,3.4840,3.4855,163
2010-09-13,21:35:00,3.4860,3.4900,3.4850,3.4885,195
2010-09-13,21:40:00,3.4895,3.4900,3.4820,3.4830,197
2010-09-13,21:45:00,3.4830,3.4855,3.4820,3.4855,155
2010-09-13,21:50:00,3.4850,3.4855,3.4830,3.4850,70
2010-09-13,21:55:00,3.4850,3.4850,3.4825,3.4840,128
2010-09-13,22:00:00,3.4845,3.4880,3.4845,3.4860,120
2010-09-13,22:05:00,3.4865,3.4895,3.4865,3.4870,206
2010-09-13,22:10:00,3.4870,3.4880,3.4830,3.4830,132
2010-09-13,22:15:00,3.4830,3.4840,3.4785,3.4790,296
2010-09-13,22:20:00,3.4790,3.4815,3.4770,3.4810,211
2010-09-13,22:25:00,3.4810,3.4835,3.4810,3.4825,153
2010-09-13,22:30:00,3.4830,3.4865,3.4830,3.4830,156
2010-09-13,22:35:00,3.4825,3.4875,3.4825,3.4870,64
2010-09-13,22:40:00,3.4870,3.4870,3.4830,3.4845,106
2010-09-13,22:45:00,3.4840,3.4880,3.4840,3.4870,108
2010-09-13,22:50:00,3.4875,3.4875,3.4840,3.4850,37
2010-09-13,22:55:00,3.4845,3.4855,3.4820,3.4840,100
2010-09-13,23:00:00,3.4830,3.4835,3.4820,3.4835,32
2010-09-13,23:05:00,3.4820,3.4825,3.4790,3.4790,102
2010-09-13,23:10:00,3.4785,3.4795,3.4765,3.4795,135
2010-09-13,23:15:00,3.4790,3.4800,3.4760,3.4775,102
2010-09-13,23:20:00,3.4765,3.4790,3.4750,3.4760,124
2010-09-13,23:25:00,3.4760,3.4770,3.4735,3.4745,146
2010-09-13,23:30:00,3.4750,3.4760,3.4730,3.4750,123
2010-09-13,23:35:00,3.4755,3.4765,3.4730,3.4765,135
2010-09-13,23:40:00,3.4770,3.4770,3.4750,3.4750,158
2010-09-13,23:45:00,3.4745,3.4750,3.4695,3.4695,493
2010-09-13,23:50:00,3.4695,3.4725,3.4695,3.4715,162
2010-09-13,23:55:00,3.4715,3.4745,3.4715,3.4745,126
2010-09-14,00:00:00,3.4745,3.4750,3.4730,3.4745,57
2010-09-14,00:05:00,3.4740,3.4750,3.4735,3.4735,44
2010-09-14,00:10:00,3.4745,3.4750,3.4735,3.4735,33
2010-09-14,00:15:00,3.4730,3.4730,3.4700,3.4710,114
2010-09-14,00:20:00,3.4700,3.4725,3.4640,3.4675,153
2010-09-14,00:25:00,3.4675,3.4700,3.4660,3.4670,168
2010-09-14,00:30:00,3.4675,3.4710,3.4665,3.4710,81
2010-09-14,00:35:00,3.4715,3.4730,3.4690,3.4700,85
2010-09-14,00:40:00,3.4700,3.4730,3.4695,3.4725,197
2010-09-14,00:45:00,3.4725,3.4730,3.4700,3.4710,133
2010-09-14,00:50:00,3.4715,3.4765,3.4715,3.4755,274
2010-09-14,00:55:00,3.4760,3.4800,3.4755,3.4795,596
2010-09-14,01:00:00,3.4795,3.4795,3.4735,3.4750,270
2010-09-14,01:05:00,3.4755,3.4760,3.4750,3.4750,22
2010-09-14,01:10:00,3.4750,3.4755,3.4725,3.4740,112
2010-09-14,01:15:00,3.4735,3.4790,3.4725,3.4735,61
2010-09-14,01:20:00,3.4735,3.4765,3.4735,3.4765,78
2010-09-14,01:25:00,3.4765,3.4775,3.4765,3.4770,120
2010-09-14,01:30:00,3.4770,3.4775,3.4750,3.4775,48
2010-09-14,01:35:00,3.4780,3.4780,3.4765,3.4775,37
2010-09-14,01:40:00,3.4775,3.4805,3.4765,3.4795,166
2010-09-14,01:45:00,3.4790,3.4815,3.4780,3.4810,34
2010-09-14,01:50:00,3.4800,3.4815,3.4795,3.4810,43
2010-09-14,01:55:00,3.4820,3.4825,3.4800,3.4810,59
2010-09-14,02:00:00,3.4795,3.4810,3.4770,3.4780,31
2010-09-14,02:05:00,3.4775,3.4800,3.4775,3.4790,19
2010-09-14,02:10:00,3.4790,3.4790,3.4770,3.4780,12
2010-09-14,02:15:00,3.4760,3.4800,3.4750,3.4800,30
2010-09-14,02:20:00,3.4790,3.4795,3.4780,3.4780,15
2010-09-14,02:25:00,3.4780,3.4800,3.4770,3.4800,12
2010-09-14,02:30:00,3.4790,3.4795,3.4780,3.4780,11
2010-09-14,02:35:00,3.4780,3.4780,3.4775,3.4775,14
2010-09-14,02:40:00,3.4765,3.4770,3.4755,3.4770,15
2010-09-14,02:45:00,3.4780,3.4820,3.4780,3.4810,83
2010-09-14,02:50:00,3.4810,3.4820,3.4810,3.4815,16
2010-09-14,02:55:00,3.4815,3.4845,3.4815,3.4845,57
2010-09-14,03:00:00,3.4820,3.4850,3.4810,3.4850,50
2010-09-14,03:05:00,3.4850,3.4860,3.4850,3.4860,52
2010-09-14,03:10:00,3.4850,3.4865,3.4850,3.4865,8
2010-09-14,03:15:00,3.4865,3.4870,3.4855,3.4865,11
2010-09-14,03:20:00,3.4875,3.4880,3.4870,3.4875,11
2010-09-14,03:25:00,3.4875,3.4875,3.4860,3.4860,12
2010-09-14,03:30:00,3.4790,3.4865,3.4790,3.4865,9
2010-09-14,03:35:00,3.4880,3.4890,3.4880,3.4890,24
2010-09-14,03:40:00,3.4890,3.4895,3.4860,3.4875,49
2010-09-14,03:45:00,3.4875,3.4875,3.4865,3.4865,21
2010-09-14,03:50:00,3.4875,3.4880,3.4865,3.4875,28
2010-09-14,03:55:00,3.4875,3.4885,3.4865,3.4865,37
2010-09-14,04:00:00,3.4865,3.4875,3.4865,3.4865,9
2010-09-14,04:05:00,3.4875,3.4875,3.4865,3.4865,7
2010-09-14,04:10:00,3.4865,3.4875,3.4865,3.4875,3
2010-09-14,04:15:00,3.4875,3.4875,3.4870,3.4875,13
2010-09-14,04:20:00,3.4875,3.4875,3.4865,3.4865,3
2010-09-14,04:25:00,3.4860,3.4860,3.4860,3.4860,3
2010-09-14,04:30:00,3.4875,3.4875,3.4865,3.4865,2
2010-09-14,04:35:00,3.4860,3.4875,3.4855,3.4875,6
2010-09-14,04:40:00,3.4870,3.4870,3.4790,3.4870,5
2010-09-14,04:45:00,3.4875,3.4885,3.4875,3.4885,4
2010-09-14,04:50:00,3.4875,3.4885,3.4865,3.4865,4
2010-09-14,05:00:00,3.4870,3.4880,3.4865,3.4880,5
2010-09-14,05:05:00,3.4860,3.4860,3.4860,3.4860,2
2010-09-14,05:10:00,3.4860,3.4870,3.4855,3.4855,9
2010-09-14,05:15:00,3.4790,3.4790,3.4790,3.4790,1
2010-09-14,06:00:00,3.4870,3.4875,3.4845,3.4875,6
2010-09-14,06:05:00,3.4880,3.4885,3.4855,3.4885,5
2010-09-14,06:10:00,3.4880,3.4885,3.4860,3.4875,7
2010-09-14,06:15:00,3.4860,3.4860,3.4850,3.4850,5
2010-09-14,06:20:00,3.4850,3.4850,3.4850,3.4850,5
2010-09-14,06:25:00,3.4870,3.4870,3.4870,3.4870,1
2010-09-14,06:30:00,3.4875,3.4890,3.4875,3.4885,8
2010-09-14,06:35:00,3.4890,3.4900,3.4890,3.4900,7
2010-09-14,06:40:00,3.4865,3.4865,3.4855,3.4855,2
2010-09-14,06:45:00,3.4875,3.4875,3.4855,3.4855,6
2010-09-14,06:50:00,3.4875,3.4875,3.4875,3.4875,3
2010-09-14,06:55:00,3.4860,3.4860,3.4860,3.4860,2
2010-09-14,07:00:00,3.4855,3.4855,3.4850,3.4850,4
2010-09-14,07:05:00,3.4835,3.4835,3.4835,3.4835,2
2010-09-14,07:10:00,3.4835,3.4835,3.4820,3.4820,3
2010-09-14,07:15:00,3.4820,3.4820,3.4820,3.4820,5
2010-09-14,07:20:00,3.4835,3.4835,3.4815,3.4815,6
2010-09-14,07:25:00,3.4815,3.4815,3.4810,3.4810,7
2010-09-14,07:30:00,3.4800,3.4800,3.4780,3.4780,3
2010-09-14,07:35:00,3.4805,3.4805,3.4780,3.4780,5
2010-09-14,07:40:00,3.4810,3.4810,3.4810,3.4810,1
2010-09-14,07:45:00,3.4770,3.4770,3.4760,3.4760,10
2010-09-14,07:55:00,3.4790,3.4795,3.4790,3.4795,5
2010-09-14,08:00:00,3.4775,3.4775,3.4720,3.4720,18
2010-09-14,08:05:00,3.4735,3.4755,3.4735,3.4755,2
2010-09-14,08:10:00,3.4750,3.4755,3.4750,3.4755,4
2010-09-14,08:30:00,3.4760,3.4775,3.4760,3.4760,8
2010-09-14,08:35:00,3.4765,3.4765,3.4765,3.4765,1
2010-09-14,08:40:00,3.4765,3.4780,3.4740,3.4780,12
2010-09-14,08:45:00,3.4760,3.4760,3.4745,3.4745,5
2010-09-14,08:50:00,3.4770,3.4785,3.4770,3.4785,8
2010-09-14,08:55:00,3.4790,3.4800,3.4770,3.4800,39
2010-09-14,09:00:00,3.4800,3.4840,3.4745,3.4755,23
2010-09-14,09:05:00,3.4745,3.4745,3.4650,3.4685,107
2010-09-14,09:10:00,3.4680,3.4720,3.4680,3.4700,8
2010-09-14,09:15:00,3.4715,3.4715,3.4685,3.4685,38
2010-09-14,09:20:00,3.4685,3.4705,3.4675,3.4705,57
2010-09-14,09:25:00,3.4730,3.4740,3.4730,3.4740,2
2010-09-14,09:30:00,3.4745,3.4745,3.4700,3.4710,18
2010-09-14,09:35:00,3.4720,3.4725,3.4710,3.4710,8
2010-09-14,09:40:00,3.4710,3.4710,3.4685,3.4685,28
2010-09-14,09:45:00,3.4705,3.4740,3.4705,3.4735,19
2010-09-14,09:50:00,3.4735,3.4740,3.4735,3.4740,11
2010-09-14,09:55:00,3.4735,3.4775,3.4735,3.4760,16
2010-09-14,10:00:00,3.4770,3.4770,3.4755,3.4755,3
2010-09-14,10:05:00,3.4750,3.4750,3.4715,3.4715,17
2010-09-14,10:10:00,3.4745,3.4745,3.4745,3.4745,1
2010-09-14,10:15:00,3.4735,3.4745,3.4715,3.4745,10
2010-09-14,10:20:00,3.4745,3.4745,3.4690,3.4705,16
2010-09-14,10:25:00,3.4695,3.4710,3.4695,3.4705,3
2010-09-14,10:30:00,3.4705,3.4740,3.4700,3.4740,8
2010-09-14,10:35:00,3.4730,3.4730,3.4665,3.4690,74
2010-09-14,10:40:00,3.4690,3.4710,3.4680,3.4710,15
2010-09-14,10:45:00,3.4710,3.4715,3.4710,3.4715,2
2010-09-14,10:50:00,3.4690,3.4720,3.4685,3.4715,8
2010-09-14,10:55:00,3.4720,3.4725,3.4720,3.4725,5
2010-09-14,11:00:00,3.4735,3.4760,3.4730,3.4760,18
2010-09-14,11:05:00,3.4750,3.4750,3.4745,3.4745,2
2010-09-14,11:10:00,3.4745,3.4760,3.4745,3.4760,10
2010-09-14,11:15:00,3.4730,3.4730,3.4730,3.4730,1
2010-09-14,11:20:00,3.4730,3.4745,3.4730,3.4740,3
2010-09-14,11:25:00,3.4730,3.4730,3.4730,3.4730,7
2010-09-14,11:30:00,3.4730,3.4730,3.4720,3.4720,4
2010-09-14,11:35:00,3.4720,3.4735,3.4705,3.4715,16
2010-09-14,11:40:00,3.4705,3.4710,3.4705,3.4710,2
2010-09-14,11:45:00,3.4705,3.4710,3.4705,3.4710,2
2010-09-14,11:50:00,3.4710,3.4725,3.4710,3.4725,4
2010-09-14,11:55:00,3.4715,3.4735,3.4715,3.4735,8
2010-09-14,12:00:00,3.4735,3.4735,3.4730,3.4735,7
2010-09-14,12:05:00,3.4740,3.4760,3.4740,3.4760,6
2010-09-14,12:10:00,3.4765,3.4775,3.4740,3.4775,15
2010-09-14,12:15:00,3.4775,3.4775,3.4770,3.4775,9
2010-09-14,12:20:00,3.4760,3.4760,3.4750,3.4750,2
2010-09-14,12:25:00,3.4770,3.4770,3.4770,3.4770,1
2010-09-14,12:30:00,3.4755,3.4825,3.4750,3.4820,69
2010-09-14,12:35:00,3.4820,3.4820,3.4815,3.4815,16
2010-09-14,12:40:00,3.4815,3.4815,3.4810,3.4815,15
2010-09-14,12:45:00,3.4810,3.4810,3.4810,3.4810,2
2010-09-14,12:50:00,3.4805,3.4815,3.4805,3.4815,13
2010-09-14,12:55:00,3.4815,3.4815,3.4800,3.4800,7
2010-09-14,13:00:00,3.4790,3.4790,3.4780,3.4785,10
2010-09-14,13:05:00,3.4775,3.4790,3.4775,3.4775,18
2010-09-14,13:10:00,3.4775,3.4775,3.4770,3.4775,5
2010-09-14,13:15:00,3.4780,3.4785,3.4780,3.4785,2
2010-09-14,13:20:00,3.4790,3.4790,3.4775,3.4775,6
2010-09-14,13:25:00,3.4790,3.4795,3.4770,3.4775,11
2010-09-14,13:30:00,3.4770,3.4775,3.4750,3.4755,14
2010-09-14,13:35:00,3.4755,3.4755,3.4745,3.4745,16
2010-09-14,13:40:00,3.4745,3.4745,3.4645,3.4650,140
2010-09-14,13:45:00,3.4640,3.4665,3.4620,3.4640,136
2010-09-14,13:50:00,3.4640,3.4650,3.4615,3.4625,73
2010-09-14,13:55:00,3.4620,3.4625,3.4570,3.4570,167
2010-09-14,14:00:00,3.4565,3.4610,3.4550,3.4600,95
2010-09-14,14:05:00,3.4610,3.4630,3.4605,3.4610,44
2010-09-14,14:10:00,3.4610,3.4610,3.4595,3.4605,38
2010-09-14,14:15:00,3.4625,3.4660,3.4620,3.4660,39
2010-09-14,14:20:00,3.4640,3.4665,3.4640,3.4665,50
2010-09-14,14:25:00,3.4640,3.4650,3.4620,3.4620,32
2010-09-14,14:30:00,3.4630,3.4640,3.4605,3.4605,31
2010-09-14,14:35:00,3.4610,3.4610,3.4590,3.4605,55
2010-09-14,14:40:00,3.4615,3.4635,3.4570,3.4585,70
2010-09-14,14:45:00,3.4580,3.4585,3.4555,3.4560,62
2010-09-14,14:50:00,3.4555,3.4580,3.4550,3.4555,43
2010-09-14,14:55:00,3.4555,3.4600,3.4555,3.4600,62
2010-09-14,15:00:00,3.4600,3.4655,3.4600,3.4650,66
2010-09-14,15:05:00,3.4660,3.4665,3.4645,3.4650,33
2010-09-14,15:10:00,3.4665,3.4665,3.4640,3.4645,61
2010-09-14,15:15:00,3.4650,3.4680,3.4650,3.4680,54
2010-09-14,15:20:00,3.4675,3.4680,3.4650,3.4680,55
2010-09-14,15:25:00,3.4680,3.4725,3.4680,3.4700,266
2010-09-14,15:30:00,3.4695,3.4710,3.4680,3.4705,44
2010-09-14,15:35:00,3.4715,3.4720,3.4700,3.4710,15
2010-09-14,15:40:00,3.4720,3.4730,3.4710,3.4710,23
2010-09-14,15:45:00,3.4730,3.4735,3.4690,3.4690,23
2010-09-14,15:50:00,3.4675,3.4675,3.4635,3.4640,38
2010-09-14,15:55:00,3.4650,3.4660,3.4645,3.4645,23
2010-09-14,16:00:00,3.4650,3.4660,3.4620,3.4645,36
2010-09-14,16:05:00,3.4660,3.4670,3.4645,3.4660,20
2010-09-14,16:10:00,3.4660,3.4660,3.4635,3.4640,21
2010-09-14,16:15:00,3.4640,3.4650,3.4595,3.4595,56
2010-09-14,16:20:00,3.4595,3.4610,3.4580,3.4605,48
2010-09-14,16:25:00,3.4600,3.4600,3.4585,3.4595,60
2010-09-14,16:30:00,3.4605,3.4640,3.4605,3.4605,17
2010-09-14,16:35:00,3.4610,3.4620,3.4600,3.4605,25
2010-09-14,16:40:00,3.4595,3.4610,3.4515,3.4530,236
2010-09-14,16:45:00,3.4535,3.4575,3.4535,3.4565,65
2010-09-14,16:50:00,3.4580,3.4580,3.4565,3.4580,39
2010-09-14,16:55:00,3.4590,3.4605,3.4575,3.4585,45
2010-09-14,17:00:00,3.4575,3.4575,3.4505,3.4525,235
2010-09-14,17:05:00,3.4530,3.4570,3.4505,3.4505,95
2010-09-14,17:10:00,3.4510,3.4525,3.4460,3.4460,154
2010-09-14,17:15:00,3.4470,3.4470,3.4415,3.4440,226
2010-09-14,17:20:00,3.4435,3.4470,3.4415,3.4470,151
2010-09-14,17:25:00,3.4470,3.4470,3.4335,3.4380,529
2010-09-14,17:30:00,3.4385,3.4450,3.4385,3.4450,173
2010-09-14,17:35:00,3.4445,3.4450,3.4420,3.4440,111
2010-09-14,17:40:00,3.4430,3.4470,3.4420,3.4460,68
2010-09-14,17:45:00,3.4455,3.4455,3.4420,3.4425,37
2010-09-14,17:50:00,3.4430,3.4430,3.4390,3.4430,88
2010-09-14,17:55:00,3.4430,3.4440,3.4415,3.4415,53
2010-09-14,18:00:00,3.4430,3.4440,3.4425,3.4435,30
2010-09-14,18:05:00,3.4430,3.4475,3.4425,3.4475,38
2010-09-14,18:10:00,3.4470,3.4480,3.4465,3.4480,25
2010-09-14,18:15:00,3.4480,3.4515,3.4480,3.4500,64
2010-09-14,18:20:00,3.4505,3.4515,3.4475,3.4475,32
2010-09-14,18:25:00,3.4475,3.4495,3.4465,3.4465,35
2010-09-14,18:30:00,3.4465,3.4480,3.4465,3.4470,9
2010-09-14,18:35:00,3.4475,3.4480,3.4400,3.4405,145
2010-09-14,18:40:00,3.4400,3.4430,3.4390,3.4400,145
2010-09-14,18:45:00,3.4405,3.4425,3.4375,3.4385,35
2010-09-14,18:50:00,3.4395,3.4405,3.4385,3.4395,35
2010-09-14,18:55:00,3.4400,3.4400,3.4350,3.4355,70
2010-09-14,19:00:00,3.4355,3.4355,3.4300,3.4340,304
2010-09-14,19:05:00,3.4345,3.4350,3.4325,3.4335,101
2010-09-14,19:10:00,3.4335,3.4350,3.4320,3.4330,73
2010-09-14,19:15:00,3.4335,3.4360,3.4330,3.4340,32
2010-09-14,19:20:00,3.4330,3.4345,3.4325,3.4340,12
2010-09-14,19:25:00,3.4350,3.4350,3.4320,3.4325,62
2010-09-14,19:30:00,3.4330,3.4340,3.4325,3.4335,38
2010-09-14,19:35:00,3.4330,3.4330,3.4280,3.4320,144
2010-09-14,19:40:00,3.4310,3.4350,3.4310,3.4335,127
2010-09-14,19:45:00,3.4350,3.4355,3.4315,3.4355,87
2010-09-14,19:50:00,3.4345,3.4370,3.4345,3.4360,95
2010-09-14,19:55:00,3.4360,3.4425,3.4350,3.4410,170
2010-09-14,20:00:00,3.4410,3.4425,3.4390,3.4405,80
2010-09-14,20:05:00,3.4405,3.4415,3.4385,3.4395,153
2010-09-14,20:10:00,3.4400,3.4400,3.4325,3.4370,478
2010-09-14,20:15:00,3.4365,3.4375,3.4320,3.4355,127
2010-09-14,20:20:00,3.4360,3.4375,3.4345,3.4375,200
2010-09-14,20:25:00,3.4375,3.4390,3.4340,3.4390,300
2010-09-14,20:30:00,3.4395,3.4480,3.4385,3.4470,366
2010-09-14,20:35:00,3.4480,3.4490,3.4400,3.4425,323
2010-09-14,20:40:00,3.4425,3.4470,3.4410,3.4425,132
2010-09-14,20:45:00,3.4410,3.4450,3.4410,3.4435,122
2010-09-14,20:50:00,3.4430,3.4495,3.4415,3.4465,167
2010-09-14,20:55:00,3.4460,3.4485,3.4425,3.4435,228
2010-09-14,21:00:00,3.4425,3.4480,3.4425,3.4475,106
2010-09-14,21:05:00,3.4475,3.4520,3.4470,3.4500,269
2010-09-14,21:10:00,3.4490,3.4515,3.4470,3.4505,112
2010-09-14,21:15:00,3.4510,3.4520,3.4470,3.4490,109
2010-09-14,21:20:00,3.4475,3.4505,3.4470,3.4470,113
2010-09-14,21:25:00,3.4465,3.4475,3.4455,3.4460,88
2010-09-14,21:30:00,3.4465,3.4500,3.4455,3.4475,172
2010-09-14,21:35:00,3.4475,3.4485,3.4410,3.4440,256
2010-09-14,21:40:00,3.4440,3.4445,3.4330,3.4335,372
2010-09-14,21:45:00,3.4335,3.4425,3.4335,3.4400,305
2010-09-14,21:50:00,3.4400,3.4455,3.4395,3.4440,209
2010-09-14,21:55:00,3.4430,3.4435,3.4410,3.4415,111
2010-09-14,22:00:00,3.4420,3.4470,3.4405,3.4470,303
2010-09-14,22:05:00,3.4465,3.4520,3.4455,3.4520,248
2010-09-14,22:10:00,3.4515,3.4645,3.4515,3.4565,856
2010-09-14,22:15:00,3.4565,3.4620,3.4550,3.4620,289
2010-09-14,22:20:00,3.4615,3.4665,3.4610,3.4635,328
2010-09-14,22:25:00,3.4640,3.4725,3.4635,3.4720,462
2010-09-14,22:30:00,3.4715,3.4745,3.4695,3.4705,521
2010-09-14,22:35:00,3.4705,3.4725,3.4650,3.4650,207
2010-09-14,22:40:00,3.4650,3.4705,3.4645,3.4685,153
2010-09-14,22:45:00,3.4690,3.4760,3.4680,3.4755,200
2010-09-14,22:50:00,3.4750,3.4770,3.4730,3.4740,341
2010-09-14,22:55:00,3.4745,3.4780,3.4740,3.4750,217
2010-09-14,23:00:00,3.4755,3.4805,3.4745,3.4765,275
2010-09-14,23:05:00,3.4760,3.4880,3.4740,3.4880,689
2010-09-14,23:10:00,3.4885,3.4955,3.4880,3.4940,909
2010-09-14,23:15:00,3.4945,3.4975,3.4890,3.4895,433
2010-09-14,23:20:00,3.4890,3.4895,3.4815,3.4815,380
2010-09-14,23:25:00,3.4815,3.4850,3.4800,3.4800,122
2010-09-14,23:30:00,3.4800,3.4845,3.4790,3.4825,153
2010-09-14,23:35:00,3.4820,3.4830,3.4775,3.4795,133
2010-09-14,23:40:00,3.4790,3.4835,3.4790,3.4820,68
2010-09-14,23:45:00,3.4820,3.4875,3.4805,3.4870,166
2010-09-14,23:50:00,3.4865,3.4910,3.4860,3.4870,295
2010-09-14,23:55:00,3.4855,3.4865,3.4800,3.4835,321
2010-09-15,00:00:00,3.4830,3.4835,3.4800,3.4820,102
2010-09-15,00:05:00,3.4815,3.4815,3.4790,3.4795,133
2010-09-15,00:10:00,3.4795,3.4795,3.4745,3.4750,147
2010-09-15,00:15:00,3.4740,3.4755,3.4725,3.4755,169
2010-09-15,00:20:00,3.4740,3.4740,3.4725,3.4730,119
2010-09-15,00:25:00,3.4730,3.4750,3.4720,3.4735,109
2010-09-15,00:30:00,3.4730,3.4750,3.4720,3.4745,76
2010-09-15,00:35:00,3.4750,3.4755,3.4735,3.4750,47
2010-09-15,00:40:00,3.4755,3.4790,3.4750,3.4790,77
2010-09-15,00:45:00,3.4780,3.4800,3.4700,3.4705,332
2010-09-15,00:50:00,3.4700,3.4700,3.4660,3.4660,257
2010-09-15,00:55:00,3.4660,3.4710,3.4625,3.4685,578
2010-09-15,01:00:00,3.4680,3.4695,3.4670,3.4690,167
2010-09-15,01:05:00,3.4690,3.4695,3.4680,3.4685,25
2010-09-15,01:10:00,3.4680,3.4690,3.4630,3.4645,136
2010-09-15,01:15:00,3.4650,3.4660,3.4630,3.4640,61
2010-09-15,01:20:00,3.4640,3.4640,3.4615,3.4620,110
2010-09-15,01:25:00,3.4625,3.4685,3.4620,3.4685,125
2010-09-15,01:30:00,3.4680,3.4690,3.4675,3.4675,33
2010-09-15,01:35:00,3.4680,3.4710,3.4680,3.4705,93
2010-09-15,01:40:00,3.4705,3.4715,3.4690,3.4690,58
2010-09-15,01:45:00,3.4685,3.4685,3.4665,3.4680,50
2010-09-15,01:50:00,3.4680,3.4685,3.4675,3.4680,18
2010-09-15,01:55:00,3.4680,3.4680,3.4660,3.4680,62
2010-09-15,02:00:00,3.4695,3.4695,3.4665,3.4665,21
2010-09-15,02:05:00,3.4670,3.4690,3.4670,3.4680,10
2010-09-15,02:10:00,3.4685,3.4700,3.4685,3.4700,6
2010-09-15,02:15:00,3.4690,3.4710,3.4685,3.4710,15
2010-09-15,02:20:00,3.4715,3.4720,3.4700,3.4715,22
2010-09-15,02:25:00,3.4715,3.4715,3.4695,3.4695,13
2010-09-15,02:30:00,3.4695,3.4695,3.4670,3.4670,12
2010-09-15,02:35:00,3.4690,3.4715,3.4690,3.4705,18
2010-09-15,02:40:00,3.4705,3.4710,3.4685,3.4700,13
2010-09-15,02:45:00,3.4705,3.4705,3.4680,3.4685,12
2010-09-15,02:50:00,3.4685,3.4705,3.4685,3.4705,5
2010-09-15,02:55:00,3.4695,3.4695,3.4670,3.4685,23
2010-09-15,03:00:00,3.4680,3.4680,3.4655,3.4655,10
2010-09-15,03:05:00,3.4655,3.4660,3.4655,3.4660,2
2010-09-15,03:10:00,3.4670,3.4680,3.4660,3.4660,16
2010-09-15,03:15:00,3.4655,3.4655,3.4635,3.4635,27
2010-09-15,03:20:00,3.4640,3.4660,3.4640,3.4660,45
2010-09-15,03:25:00,3.4660,3.4675,3.4635,3.4635,29
2010-09-15,03:30:00,3.4685,3.4685,3.4625,3.4640,21
2010-09-15,03:35:00,3.4630,3.4650,3.4605,3.4605,39
2010-09-15,03:40:00,3.4600,3.4600,3.4560,3.4565,59
2010-09-15,03:45:00,3.4565,3.4605,3.4565,3.4595,69
2010-09-15,03:50:00,3.4590,3.4590,3.4560,3.4560,20
2010-09-15,03:55:00,3.4560,3.4560,3.4525,3.4530,63
2010-09-15,04:00:00,3.4525,3.4545,3.4520,3.4530,13
2010-09-15,04:10:00,3.4540,3.4545,3.4500,3.4510,40
2010-09-15,04:15:00,3.4510,3.4515,3.4510,3.4515,2
2010-09-15,04:20:00,3.4535,3.4540,3.4535,3.4540,4
2010-09-15,04:25:00,3.4540,3.4540,3.4515,3.4530,7
2010-09-15,04:30:00,3.4515,3.4515,3.4515,3.4515,4
2010-09-15,04:35:00,3.4510,3.4685,3.4510,3.4685,4
2010-09-15,04:40:00,3.4530,3.4530,3.4530,3.4530,1
2010-09-15,04:45:00,3.4510,3.4515,3.4510,3.4515,9
2010-09-15,04:50:00,3.4525,3.4530,3.4510,3.4510,4
2010-09-15,04:55:00,3.4525,3.4540,3.4515,3.4540,5
2010-09-15,05:00:00,3.4515,3.4540,3.4510,3.4540,4
2010-09-15,05:05:00,3.4530,3.4530,3.4530,3.4530,1
2010-09-15,05:10:00,3.4545,3.4545,3.4545,3.4545,1
2010-09-15,05:20:00,3.4685,3.4685,3.4685,3.4685,1
2010-09-15,06:00:00,3.4515,3.4555,3.4470,3.4495,34
2010-09-15,06:05:00,3.4510,3.4510,3.4510,3.4510,2
2010-09-15,06:10:00,3.4510,3.4530,3.4510,3.4530,5
2010-09-15,06:15:00,3.4535,3.4540,3.4515,3.4515,4
2010-09-15,06:20:00,3.4545,3.4555,3.4525,3.4555,9
2010-09-15,06:25:00,3.4560,3.4580,3.4555,3.4575,11
2010-09-15,06:30:00,3.4545,3.4580,3.4530,3.4565,9
2010-09-15,06:35:00,3.4585,3.4585,3.4545,3.4545,7
2010-09-15,06:40:00,3.4575,3.4595,3.4575,3.4595,5
2010-09-15,06:45:00,3.4565,3.4565,3.4565,3.4565,1
2010-09-15,06:50:00,3.4595,3.4640,3.4595,3.4635,8
2010-09-15,06:55:00,3.4625,3.4630,3.4610,3.4610,3
2010-09-15,07:00:00,3.4590,3.4590,3.4565,3.4565,4
2010-09-15,07:10:00,3.4585,3.4585,3.4585,3.4585,1
2010-09-15,07:25:00,3.4615,3.4615,3.4615,3.4615,1
2010-09-15,07:30:00,3.4580,3.4605,3.4575,3.4595,8
2010-09-15,07:35:00,3.4590,3.4635,3.4515,3.4635,21
2010-09-15,07:40:00,3.4575,3.4575,3.4535,3.4535,4
2010-09-15,07:45:00,3.4555,3.4560,3.4555,3.4560,3
2010-09-15,08:00:00,3.4560,3.4640,3.4560,3.4635,26
2010-09-15,08:05:00,3.4635,3.4670,3.4630,3.4650,17
2010-09-15,08:10:00,3.4675,3.4680,3.4665,3.4665,23
2010-09-15,08:15:00,3.4665,3.4735,3.4665,3.4735,55
2010-09-15,08:20:00,3.4730,3.4780,3.4725,3.4730,37
2010-09-15,08:25:00,3.4755,3.4755,3.4725,3.4725,46
2010-09-15,08:30:00,3.4700,3.4710,3.4690,3.4695,25
2010-09-15,08:40:00,3.4705,3.4730,3.4705,3.4730,5
2010-09-15,08:45:00,3.4715,3.4725,3.4700,3.4710,28
2010-09-15,08:50:00,3.4705,3.4705,3.4705,3.4705,1
2010-09-15,08:55:00,3.4715,3.4745,3.4705,3.4735,35
2010-09-15,09:00:00,3.4720,3.4745,3.4705,3.4715,55
2010-09-15,09:05:00,3.4720,3.4720,3.4665,3.4665,33
2010-09-15,09:10:00,3.4680,3.4680,3.4635,3.4655,63
2010-09-15,09:15:00,3.4640,3.4675,3.4635,3.4670,13
2010-09-15,09:20:00,3.4670,3.4680,3.4650,3.4680,26
2010-09-15,09:25:00,3.4675,3.4685,3.4655,3.4655,25
2010-09-15,09:30:00,3.4655,3.4680,3.4650,3.4665,30
2010-09-15,09:35:00,3.4660,3.4665,3.4620,3.4665,23
2010-09-15,09:40:00,3.4650,3.4650,3.4600,3.4615,52
2010-09-15,09:45:00,3.4615,3.4660,3.4590,3.4635,49
2010-09-15,09:50:00,3.4620,3.4620,3.4565,3.4565,13
2010-09-15,09:55:00,3.4565,3.4565,3.4530,3.4540,58
2010-09-15,10:00:00,3.4535,3.4580,3.4530,3.4560,65
2010-09-15,10:05:00,3.4570,3.4580,3.4565,3.4580,9
2010-09-15,10:10:00,3.4565,3.4580,3.4560,3.4560,17
2010-09-15,10:15:00,3.4550,3.4550,3.4550,3.4550,4
2010-09-15,10:20:00,3.4560,3.4570,3.4535,3.4570,8
2010-09-15,10:30:00,3.4535,3.4545,3.4470,3.4475,47
2010-09-15,10:35:00,3.4475,3.4505,3.4465,3.4485,16
2010-09-15,10:40:00,3.4500,3.4505,3.4500,3.4505,6
2010-09-15,10:45:00,3.4500,3.4525,3.4490,3.4525,9
2010-09-15,10:50:00,3.4530,3.4535,3.4530,3.4535,3
2010-09-15,10:55:00,3.4530,3.4540,3.4495,3.4495,17
2010-09-15,11:00:00,3.4500,3.4550,3.4480,3.4535,19
2010-09-15,11:05:00,3.4515,3.4515,3.4500,3.4500,4
2010-09-15,11:10:00,3.4510,3.4510,3.4500,3.4500,5
2010-09-15,11:15:00,3.4525,3.4525,3.4505,3.4505,3
2010-09-15,11:20:00,3.4520,3.4520,3.4510,3.4510,2
2010-09-15,11:25:00,3.4530,3.4530,3.4525,3.4525,5
2010-09-15,11:30:00,3.4535,3.4540,3.4535,3.4535,27
2010-09-15,11:35:00,3.4550,3.4575,3.4550,3.4570,15
2010-09-15,11:40:00,3.4560,3.4560,3.4560,3.4560,2
2010-09-15,11:50:00,3.4560,3.4570,3.4560,3.4560,4
2010-09-15,11:55:00,3.4560,3.4560,3.4560,3.4560,2
2010-09-15,12:00:00,3.4535,3.4535,3.4535,3.4535,1
2010-09-15,12:05:00,3.4565,3.4565,3.4540,3.4540,5
2010-09-15,12:10:00,3.4565,3.4565,3.4565,3.4565,4
2010-09-15,12:15:00,3.4565,3.4565,3.4560,3.4560,9
2010-09-15,12:20:00,3.4570,3.4575,3.4545,3.4545,9
2010-09-15,12:25:00,3.4545,3.4545,3.4545,3.4545,12
2010-09-15,12:30:00,3.4535,3.4550,3.4515,3.4550,44
2010-09-15,12:35:00,3.4550,3.4550,3.4535,3.4545,18
2010-09-15,12:40:00,3.4545,3.4550,3.4540,3.4545,37
2010-09-15,12:45:00,3.4545,3.4545,3.4520,3.4520,9
2010-09-15,12:50:00,3.4520,3.4520,3.4520,3.4520,2
2010-09-15,12:55:00,3.4530,3.4545,3.4530,3.4545,8
2010-09-15,13:00:00,3.4550,3.4565,3.4545,3.4555,20
2010-09-15,13:05:00,3.4555,3.4555,3.4550,3.4550,3
2010-09-15,13:10:00,3.4555,3.4575,3.4555,3.4570,18
2010-09-15,13:15:00,3.4570,3.4570,3.4520,3.4525,31
2010-09-15,13:20:00,3.4530,3.4545,3.4530,3.4545,7
2010-09-15,13:25:00,3.4535,3.4550,3.4535,3.4545,9
2010-09-15,13:30:00,3.4545,3.4545,3.4520,3.4525,16
2010-09-15,13:35:00,3.4525,3.4525,3.4505,3.4525,48
2010-09-15,13:40:00,3.4545,3.4550,3.4525,3.4540,10
2010-09-15,13:45:00,3.4540,3.4575,3.4530,3.4570,27
2010-09-15,13:50:00,3.4580,3.4625,3.4580,3.4600,63
2010-09-15,13:55:00,3.4600,3.4630,3.4600,3.4615,36
2010-09-15,14:00:00,3.4625,3.4655,3.4610,3.4645,35
2010-09-15,14:05:00,3.4640,3.4645,3.4625,3.4645,7
2010-09-15,14:10:00,3.4655,3.4685,3.4655,3.4655,54
2010-09-15,14:15:00,3.4645,3.4645,3.4610,3.4615,39
2010-09-15,14:20:00,3.4615,3.4655,3.4605,3.4655,30
2010-09-15,14:25:00,3.4640,3.4700,3.4630,3.4675,130
2010-09-15,14:30:00,3.4675,3.4690,3.4650,3.4660,68
2010-09-15,14:35:00,3.4665,3.4690,3.4665,3.4680,44
2010-09-15,14:40:00,3.4670,3.4680,3.4660,3.4665,14
2010-09-15,14:45:00,3.4655,3.4670,3.4645,3.4670,10
2010-09-15,14:50:00,3.4660,3.4670,3.4645,3.4665,26
2010-09-15,14:55:00,3.4665,3.4665,3.4655,3.4660,15
2010-09-15,15:00:00,3.4660,3.4670,3.4625,3.4640,92
2010-09-15,15:05:00,3.4640,3.4640,3.4605,3.4605,40
2010-09-15,15:10:00,3.4610,3.4615,3.4590,3.4600,44
2010-09-15,15:15:00,3.4590,3.4600,3.4575,3.4600,35
2010-09-15,15:20:00,3.4590,3.4655,3.4585,3.4655,102
2010-09-15,15:25:00,3.4645,3.4660,3.4630,3.4630,22
2010-09-15,15:30:00,3.4625,3.4645,3.4615,3.4645,26
2010-09-15,15:35:00,3.4635,3.4650,3.4615,3.4615,15
2010-09-15,15:40:00,3.4635,3.4650,3.4605,3.4605,41
2010-09-15,15:45:00,3.4600,3.4600,3.4505,3.4530,181
2010-09-15,15:50:00,3.4520,3.4520,3.4435,3.4500,283
2010-09-15,15:55:00,3.4500,3.4505,3.4480,3.4490,51
2010-09-15,16:00:00,3.4500,3.4595,3.4500,3.4595,101
2010-09-15,16:05:00,3.4595,3.4595,3.4555,3.4560,51
2010-09-15,16:10:00,3.4565,3.4570,3.4530,3.4530,18
2010-09-15,16:15:00,3.4535,3.4535,3.4495,3.4525,92
2010-09-15,16:20:00,3.4530,3.4545,3.4505,3.4510,51
2010-09-15,16:25:00,3.4520,3.4540,3.4520,3.4535,5
2010-09-15,16:30:00,3.4540,3.4560,3.4525,3.4540,92
2010-09-15,16:35:00,3.4545,3.4545,3.4525,3.4535,17
2010-09-15,16:40:00,3.4535,3.4570,3.4520,3.4570,10
2010-09-15,16:45:00,3.4565,3.4565,3.4530,3.4545,26
2010-09-15,16:50:00,3.4525,3.4590,3.4525,3.4590,38
2010-09-15,16:55:00,3.4585,3.4585,3.4550,3.4550,20
2010-09-15,17:00:00,3.4555,3.4575,3.4535,3.4540,19
2010-09-15,17:05:00,3.4535,3.4565,3.4525,3.4565,22
2010-09-15,17:10:00,3.4560,3.4560,3.4535,3.4560,19
2010-09-15,17:15:00,3.4570,3.4585,3.4525,3.4545,120
2010-09-15,17:20:00,3.4550,3.4550,3.4530,3.4545,58
2010-09-15,17:25:00,3.4530,3.4535,3.4530,3.4535,9
2010-09-15,17:30:00,3.4535,3.4565,3.4525,3.4560,37
2010-09-15,17:35:00,3.4570,3.4575,3.4555,3.4570,27
2010-09-15,17:40:00,3.4565,3.4590,3.4565,3.4590,16
2010-09-15,17:45:00,3.4580,3.4580,3.4550,3.4550,35
2010-09-15,17:50:00,3.4535,3.4555,3.4530,3.4555,32
2010-09-15,17:55:00,3.4550,3.4560,3.4550,3.4560,14
2010-09-15,18:00:00,3.4565,3.4565,3.4530,3.4545,28
2010-09-15,18:05:00,3.4550,3.4550,3.4505,3.4510,77
2010-09-15,18:10:00,3.4505,3.4555,3.4495,3.4555,46
2010-09-15,18:15:00,3.4550,3.4570,3.4545,3.4570,20
2010-09-15,18:20:00,3.4575,3.4590,3.4555,3.4555,15
2010-09-15,18:25:00,3.4570,3.4575,3.4565,3.4575,19
2010-09-15,18:30:00,3.4565,3.4575,3.4565,3.4575,5
2010-09-15,18:35:00,3.4560,3.4560,3.4540,3.4540,3
2010-09-15,18:40:00,3.4535,3.4560,3.4525,3.4525,17
2010-09-15,18:45:00,3.4535,3.4580,3.4535,3.4570,15
2010-09-15,18:50:00,3.4565,3.4565,3.4550,3.4560,9
2010-09-15,18:55:00,3.4570,3.4570,3.4520,3.4520,41
2010-09-15,19:00:00,3.4520,3.4565,3.4515,3.4555,43
2010-09-15,19:05:00,3.4545,3.4565,3.4535,3.4560,69
2010-09-15,19:10:00,3.4565,3.4590,3.4555,3.4555,60
2010-09-15,19:15:00,3.4570,3.4600,3.4570,3.4590,61
2010-09-15,19:20:00,3.4595,3.4600,3.4565,3.4575,54
2010-09-15,19:25:00,3.4580,3.4585,3.4555,3.4560,31
2010-09-15,19:30:00,3.4550,3.4610,3.4530,3.4605,69
2010-09-15,19:35:00,3.4620,3.4660,3.4590,3.4650,62
2010-09-15,19:40:00,3.4650,3.4685,3.4635,3.4640,174
2010-09-15,19:45:00,3.4645,3.4665,3.4640,3.4640,41
2010-09-15,19:50:00,3.4640,3.4655,3.4640,3.4650,14
2010-09-15,19:55:00,3.4650,3.4660,3.4640,3.4640,24
2010-09-15,20:00:00,3.4655,3.4655,3.4610,3.4615,33
2010-09-15,20:05:00,3.4620,3.4620,3.4570,3.4570,179
2010-09-15,20:10:00,3.4580,3.4585,3.4555,3.4585,235
2010-09-15,20:15:00,3.4585,3.4615,3.4575,3.4595,108
2010-09-15,20:20:00,3.4595,3.4595,3.4535,3.4560,114
2010-09-15,20:25:00,3.4555,3.4575,3.4535,3.4545,234
2010-09-15,20:30:00,3.4540,3.4545,3.4435,3.4470,529
2010-09-15,20:35:00,3.4465,3.4475,3.4415,3.4465,435
2010-09-15,20:40:00,3.4465,3.4470,3.4425,3.4460,227
2010-09-15,20:45:00,3.4460,3.4475,3.4450,3.4470,249
2010-09-15,20:50:00,3.4465,3.4475,3.4450,3.4470,153
2010-09-15,20:55:00,3.4470,3.4485,3.4430,3.4445,144
2010-09-15,21:00:00,3.4435,3.4435,3.4360,3.4390,424
2010-09-15,21:05:00,3.4390,3.4410,3.4345,3.4385,394
2010-09-15,21:10:00,3.4380,3.4435,3.4375,3.4435,162
2010-09-15,21:15:00,3.4430,3.4455,3.4390,3.4435,182
2010-09-15,21:20:00,3.4435,3.4475,3.4435,3.4470,175
2010-09-15,21:25:00,3.4460,3.4460,3.4330,3.4390,336
2010-09-15,21:30:00,3.4385,3.4410,3.4360,3.4385,348
2010-09-15,21:35:00,3.4380,3.4435,3.4380,3.4400,195
2010-09-15,21:40:00,3.4400,3.4400,3.4350,3.4380,292
2010-09-15,21:45:00,3.4390,3.4460,3.4380,3.4460,229
2010-09-15,21:50:00,3.4460,3.4500,3.4455,3.4485,373
2010-09-15,21:55:00,3.4485,3.4500,3.4440,3.4480,130
2010-09-15,22:00:00,3.4490,3.4500,3.4460,3.4475,118
2010-09-15,22:05:00,3.4480,3.4560,3.4480,3.4550,383
2010-09-15,22:10:00,3.4560,3.4595,3.4545,3.4575,188
2010-09-15,22:15:00,3.4570,3.4630,3.4570,3.4615,282
2010-09-15,22:20:00,3.4605,3.4620,3.4595,3.4600,124
2010-09-15,22:25:00,3.4590,3.4595,3.4565,3.4570,139
2010-09-15,22:30:00,3.4575,3.4650,3.4575,3.4640,527
2010-09-15,22:35:00,3.4640,3.4645,3.4610,3.4625,106
2010-09-15,22:40:00,3.4615,3.4630,3.4590,3.4620,212
2010-09-15,22:45:00,3.4625,3.4625,3.4565,3.4575,114
2010-09-15,22:50:00,3.4580,3.4600,3.4525,3.4555,186
2010-09-15,22:55:00,3.4540,3.4630,3.4540,3.4630,114
2010-09-15,23:00:00,3.4630,3.4700,3.4615,3.4640,568
2010-09-15,23:05:00,3.4640,3.4650,3.4585,3.4590,239
2010-09-15,23:10:00,3.4590,3.4630,3.4590,3.4610,106
2010-09-15,23:15:00,3.4620,3.4660,3.4590,3.4650,129
2010-09-15,23:20:00,3.4655,3.4670,3.4600,3.4660,151
2010-09-15,23:25:00,3.4650,3.4690,3.4645,3.4680,146
2010-09-15,23:30:00,3.4675,3.4690,3.4625,3.4640,236
2010-09-15,23:35:00,3.4645,3.4685,3.4645,3.4670,123
2010-09-15,23:40:00,3.4655,3.4730,3.4655,3.4700,407
2010-09-15,23:45:00,3.4705,3.4715,3.4690,3.4700,194
2010-09-15,23:50:00,3.4700,3.4725,3.4690,3.4700,204
2010-09-15,23:55:00,3.4695,3.4700,3.4645,3.4655,237
2010-09-16,00:00:00,3.4655,3.4690,3.4645,3.4690,96
2010-09-16,00:05:00,3.4690,3.4695,3.4660,3.4670,108
2010-09-16,00:10:00,3.4670,3.4690,3.4645,3.4655,142
2010-09-16,00:15:00,3.4655,3.4655,3.4605,3.4620,51
2010-09-16,00:20:00,3.4635,3.4645,3.4625,3.4645,23
2010-09-16,00:25:00,3.4645,3.4645,3.4620,3.4645,51
2010-09-16,00:30:00,3.4640,3.4655,3.4630,3.4655,37
2010-09-16,00:35:00,3.4655,3.4690,3.4655,3.4675,87
2010-09-16,00:40:00,3.4675,3.4675,3.4625,3.4635,113
2010-09-16,00:45:00,3.4630,3.4665,3.4615,3.4665,147
2010-09-16,00:50:00,3.4665,3.4695,3.4645,3.4675,217
2010-09-16,00:55:00,3.4670,3.4695,3.4660,3.4675,301
2010-09-16,01:00:00,3.4675,3.4685,3.4655,3.4660,122
2010-09-16,01:05:00,3.4670,3.4675,3.4660,3.4675,20
2010-09-16,01:10:00,3.4670,3.4680,3.4660,3.4670,57
2010-09-16,01:15:00,3.4675,3.4685,3.4675,3.4680,23
2010-09-16,01:20:00,3.4685,3.4690,3.4665,3.4685,72
2010-09-16,01:25:00,3.4675,3.4690,3.4675,3.4675,54
2010-09-16,01:30:00,3.4675,3.4695,3.4675,3.4675,50
2010-09-16,01:35:00,3.4675,3.4685,3.4665,3.4665,19
2010-09-16,01:40:00,3.4670,3.4685,3.4670,3.4680,29
2010-09-16,01:45:00,3.4685,3.4690,3.4675,3.4680,50
2010-09-16,01:50:00,3.4680,3.4690,3.4675,3.4675,26
2010-09-16,01:55:00,3.4670,3.4700,3.4670,3.4690,86
2010-09-16,02:00:00,3.4695,3.4710,3.4690,3.4695,49
2010-09-16,02:05:00,3.4700,3.4725,3.4700,3.4705,19
2010-09-16,02:10:00,3.4705,3.4710,3.4695,3.4705,23
2010-09-16,02:15:00,3.4700,3.4705,3.4675,3.4675,60
2010-09-16,02:20:00,3.4670,3.4690,3.4670,3.4685,21
2010-09-16,02:25:00,3.4685,3.4685,3.4685,3.4685,1
2010-09-16,02:30:00,3.4675,3.4675,3.4640,3.4640,51
2010-09-16,02:35:00,3.4635,3.4650,3.4620,3.4645,30
2010-09-16,02:40:00,3.4640,3.4650,3.4630,3.4635,13
2010-09-16,02:45:00,3.4645,3.4645,3.4645,3.4645,1
2010-09-16,02:50:00,3.4640,3.4670,3.4640,3.4670,23
2010-09-16,02:55:00,3.4675,3.4690,3.4670,3.4685,19
2010-09-16,03:00:00,3.4695,3.4700,3.4685,3.4685,17
2010-09-16,03:05:00,3.4690,3.4700,3.4685,3.4695,41
2010-09-16,03:10:00,3.4690,3.4705,3.4685,3.4690,28
2010-09-16,03:15:00,3.4685,3.4695,3.4685,3.4690,17
2010-09-16,03:20:00,3.4680,3.4695,3.4680,3.4695,16
2010-09-16,03:25:00,3.4690,3.4715,3.4690,3.4695,63
2010-09-16,03:30:00,3.4705,3.4720,3.4665,3.4700,7
2010-09-16,03:35:00,3.4700,3.4715,3.4700,3.4710,16
2010-09-16,03:40:00,3.4705,3.4710,3.4700,3.4700,40
2010-09-16,03:45:00,3.4700,3.4725,3.4700,3.4710,41
2010-09-16,03:50:00,3.4710,3.4720,3.4700,3.4720,33
2010-09-16,03:55:00,3.4715,3.4720,3.4705,3.4705,25
2010-09-16,04:00:00,3.4705,3.4720,3.4700,3.4720,33
2010-09-16,04:05:00,3.4705,3.4720,3.4700,3.4720,20
2010-09-16,04:10:00,3.4705,3.4730,3.4705,3.4730,13
2010-09-16,04:15:00,3.4725,3.4725,3.4710,3.4710,9
2010-09-16,04:20:00,3.4705,3.4715,3.4700,3.4715,9
2010-09-16,04:25:00,3.4720,3.4720,3.4695,3.4695,4
2010-09-16,04:30:00,3.4710,3.4725,3.4710,3.4725,5
2010-09-16,04:35:00,3.4725,3.4725,3.4665,3.4665,8
2010-09-16,04:40:00,3.4730,3.4730,3.4725,3.4725,4
2010-09-16,04:45:00,3.4725,3.4730,3.4715,3.4715,6
2010-09-16,04:55:00,3.4730,3.4730,3.4730,3.4730,1
2010-09-16,05:00:00,3.4730,3.4740,3.4730,3.4740,8
2010-09-16,05:05:00,3.4715,3.4715,3.4715,3.4715,1
2010-09-16,05:10:00,3.4735,3.4740,3.4735,3.4740,3
2010-09-16,05:15:00,3.4665,3.4665,3.4665,3.4665,1
2010-09-16,06:00:00,3.4700,3.4700,3.4700,3.4700,7
2010-09-16,06:05:00,3.4705,3.4705,3.4705,3.4705,3
2010-09-16,06:20:00,3.4725,3.4725,3.4700,3.4700,4
2010-09-16,06:30:00,3.4725,3.4835,3.4725,3.4795,34
2010-09-16,06:35:00,3.4795,3.4800,3.4755,3.4760,4
2010-09-16,06:45:00,3.4740,3.4760,3.4740,3.4760,2
2010-09-16,06:50:00,3.4765,3.4765,3.4730,3.4730,2
2010-09-16,07:30:00,3.4750,3.4750,3.4750,3.4750,2
2010-09-16,07:40:00,3.4760,3.4760,3.4760,3.4760,1
2010-09-16,07:50:00,3.4760,3.4760,3.4760,3.4760,1
2010-09-16,07:55:00,3.4755,3.4755,3.4750,3.4750,4
2010-09-16,08:00:00,3.4750,3.4790,3.4730,3.4755,23
2010-09-16,08:05:00,3.4780,3.4780,3.4740,3.4740,41
2010-09-16,08:10:00,3.4740,3.4780,3.4730,3.4735,22
2010-09-16,08:15:00,3.4720,3.4720,3.4720,3.4720,2
2010-09-16,08:20:00,3.4715,3.4715,3.4700,3.4715,6
2010-09-16,08:25:00,3.4685,3.4685,3.4685,3.4685,7
2010-09-16,08:30:00,3.4690,3.4690,3.4690,3.4690,3
2010-09-16,08:35:00,3.4715,3.4715,3.4705,3.4705,2
2010-09-16,08:40:00,3.4690,3.4690,3.4690,3.4690,3
2010-09-16,08:45:00,3.4690,3.4695,3.4670,3.4670,41
2010-09-16,08:50:00,3.4695,3.4695,3.4665,3.4665,14
2010-09-16,08:55:00,3.4670,3.4675,3.4665,3.4665,12
2010-09-16,09:00:00,3.4670,3.4720,3.4665,3.4720,35
2010-09-16,09:05:00,3.4725,3.4765,3.4710,3.4725,23
2010-09-16,09:10:00,3.4740,3.4740,3.4680,3.4685,14
2010-09-16,09:15:00,3.4705,3.4730,3.4705,3.4720,15
2010-09-16,09:20:00,3.4715,3.4715,3.4685,3.4685,17
2010-09-16,09:25:00,3.4690,3.4690,3.4690,3.4690,4
2010-09-16,09:30:00,3.4690,3.4690,3.4685,3.4685,4
2010-09-16,09:35:00,3.4690,3.4715,3.4660,3.4660,21
2010-09-16,09:40:00,3.4660,3.4670,3.4640,3.4650,35
2010-09-16,09:45:00,3.4650,3.4655,3.4650,3.4655,6
2010-09-16,09:50:00,3.4655,3.4655,3.4655,3.4655,2
2010-09-16,09:55:00,3.4690,3.4690,3.4660,3.4660,6
2010-09-16,10:00:00,3.4695,3.4695,3.4695,3.4695,1
2010-09-16,10:10:00,3.4695,3.4705,3.4695,3.4705,8
2010-09-16,10:15:00,3.4650,3.4710,3.4645,3.4655,12
2010-09-16,10:20:00,3.4665,3.4665,3.4665,3.4665,1
2010-09-16,10:25:00,3.4680,3.4715,3.4680,3.4690,33
2010-09-16,10:30:00,3.4690,3.4710,3.4690,3.4690,9
2010-09-16,10:35:00,3.4690,3.4690,3.4685,3.4685,28
2010-09-16,10:40:00,3.4695,3.4700,3.4695,3.4695,8
2010-09-16,10:45:00,3.4700,3.4710,3.4690,3.4705,16
2010-09-16,10:50:00,3.4690,3.4690,3.4640,3.4645,77
2010-09-16,10:55:00,3.4645,3.4665,3.4560,3.4580,102
2010-09-16,11:00:00,3.4575,3.4580,3.4540,3.4575,75
2010-09-16,11:05:00,3.4580,3.4595,3.4560,3.4590,22
2010-09-16,11:10:00,3.4585,3.4625,3.4585,3.4625,16
2010-09-16,11:15:00,3.4605,3.4605,3.4600,3.4600,2
2010-09-16,11:20:00,3.4600,3.4610,3.4580,3.4605,30
2010-09-16,11:25:00,3.4610,3.4620,3.4600,3.4610,6
2010-09-16,11:30:00,3.4590,3.4590,3.4590,3.4590,2
2010-09-16,11:35:00,3.4595,3.4595,3.4595,3.4595,1
2010-09-16,11:45:00,3.4600,3.4610,3.4600,3.4610,4
2010-09-16,11:50:00,3.4600,3.4600,3.4580,3.4580,10
2010-09-16,11:55:00,3.4590,3.4590,3.4585,3.4585,11
2010-09-16,12:00:00,3.4585,3.4590,3.4585,3.4585,5
2010-09-16,12:05:00,3.4585,3.4600,3.4585,3.4600,5
2010-09-16,12:10:00,3.4610,3.4620,3.4600,3.4600,13
2010-09-16,12:15:00,3.4610,3.4610,3.4610,3.4610,1
2010-09-16,12:20:00,3.4595,3.4595,3.4595,3.4595,1
2010-09-16,12:30:00,3.4600,3.4615,3.4590,3.4615,15
2010-09-16,12:35:00,3.4600,3.4600,3.4580,3.4585,5
2010-09-16,12:40:00,3.4585,3.4590,3.4580,3.4590,8
2010-09-16,12:45:00,3.4590,3.4605,3.4580,3.4580,14
2010-09-16,12:50:00,3.4590,3.4590,3.4580,3.4580,9
2010-09-16,12:55:00,3.4575,3.4580,3.4565,3.4570,29
2010-09-16,13:00:00,3.4575,3.4590,3.4575,3.4590,6
2010-09-16,13:05:00,3.4580,3.4580,3.4570,3.4570,2
2010-09-16,13:10:00,3.4580,3.4580,3.4560,3.4560,26
2010-09-16,13:15:00,3.4565,3.4570,3.4560,3.4560,15
2010-09-16,13:20:00,3.4565,3.4565,3.4555,3.4565,5
2010-09-16,13:25:00,3.4560,3.4560,3.4505,3.4505,55
2010-09-16,13:30:00,3.4505,3.4515,3.4490,3.4495,80
2010-09-16,13:35:00,3.4490,3.4520,3.4490,3.4495,54
2010-09-16,13:40:00,3.4495,3.4515,3.4485,3.4515,49
2010-09-16,13:45:00,3.4505,3.4535,3.4490,3.4500,60
2010-09-16,13:50:00,3.4500,3.4510,3.4490,3.4495,27
2010-09-16,13:55:00,3.4495,3.4495,3.4450,3.4465,78
2010-09-16,14:00:00,3.4460,3.4470,3.4435,3.4465,81
2010-09-16,14:05:00,3.4465,3.4515,3.4465,3.4495,28
2010-09-16,14:10:00,3.4500,3.4500,3.4485,3.4495,19
2010-09-16,14:15:00,3.4500,3.4525,3.4500,3.4520,36
2010-09-16,14:20:00,3.4505,3.4520,3.4495,3.4515,30
2010-09-16,14:25:00,3.4525,3.4530,3.4495,3.4510,38
2010-09-16,14:30:00,3.4510,3.4550,3.4505,3.4515,103
2010-09-16,14:35:00,3.4520,3.4535,3.4520,3.4530,7
2010-09-16,14:40:00,3.4535,3.4545,3.4505,3.4510,28
2010-09-16,14:45:00,3.4525,3.4590,3.4525,3.4580,95
2010-09-16,14:50:00,3.4580,3.4595,3.4580,3.4590,45
2010-09-16,14:55:00,3.4585,3.4595,3.4555,3.4570,40
2010-09-16,15:00:00,3.4565,3.4570,3.4535,3.4535,52
2010-09-16,15:05:00,3.4545,3.4615,3.4545,3.4605,96
2010-09-16,15:10:00,3.4600,3.4620,3.4600,3.4605,58
2010-09-16,15:15:00,3.4610,3.4620,3.4600,3.4620,20
2010-09-16,15:20:00,3.4610,3.4660,3.4605,3.4660,83
2010-09-16,15:25:00,3.4655,3.4685,3.4625,3.4625,102
2010-09-16,15:30:00,3.4630,3.4650,3.4630,3.4650,65
2010-09-16,15:35:00,3.4630,3.4640,3.4630,3.4640,5
2010-09-16,15:40:00,3.4645,3.4650,3.4625,3.4630,26
2010-09-16,15:45:00,3.4630,3.4640,3.4620,3.4620,31
2010-09-16,15:50:00,3.4620,3.4620,3.4610,3.4610,16
2010-09-16,15:55:00,3.4605,3.4605,3.4605,3.4605,1
2010-09-16,16:00:00,3.4650,3.4660,3.4640,3.4650,52
2010-09-16,16:05:00,3.4645,3.4675,3.4645,3.4670,27
2010-09-16,16:10:00,3.4655,3.4660,3.4640,3.4650,16
2010-09-16,16:15:00,3.4645,3.4660,3.4640,3.4645,26
2010-09-16,16:20:00,3.4650,3.4660,3.4625,3.4630,37
2010-09-16,16:25:00,3.4630,3.4630,3.4585,3.4585,47
2010-09-16,16:30:00,3.4580,3.4600,3.4555,3.4570,92
2010-09-16,16:35:00,3.4590,3.4595,3.4565,3.4575,18
2010-09-16,16:40:00,3.4575,3.4645,3.4575,3.4645,116
2010-09-16,16:45:00,3.4645,3.4650,3.4625,3.4635,50
2010-09-16,16:50:00,3.4630,3.4640,3.4610,3.4635,53
2010-09-16,16:55:00,3.4625,3.4645,3.4620,3.4645,49
2010-09-16,17:00:00,3.4645,3.4670,3.4645,3.4650,32
2010-09-16,17:05:00,3.4655,3.4680,3.4655,3.4675,53
2010-09-16,17:10:00,3.4670,3.4680,3.4660,3.4660,11
2010-09-16,17:15:00,3.4650,3.4650,3.4630,3.4640,23
2010-09-16,17:20:00,3.4650,3.4675,3.4650,3.4665,23
2010-09-16,17:25:00,3.4665,3.4670,3.4655,3.4655,19
2010-09-16,17:30:00,3.4655,3.4660,3.4640,3.4645,75
2010-09-16,17:35:00,3.4650,3.4650,3.4620,3.4630,65
2010-09-16,17:40:00,3.4635,3.4650,3.4635,3.4640,8
2010-09-16,17:45:00,3.4640,3.4660,3.4635,3.4660,15
2010-09-16,17:50:00,3.4660,3.4675,3.4645,3.4670,33
2010-09-16,17:55:00,3.4675,3.4760,3.4675,3.4750,154
2010-09-16,18:00:00,3.4755,3.4775,3.4720,3.4725,81
2010-09-16,18:05:00,3.4725,3.4725,3.4710,3.4720,15
2010-09-16,18:10:00,3.4705,3.4705,3.4675,3.4705,44
2010-09-16,18:15:00,3.4700,3.4720,3.4700,3.4710,36
2010-09-16,18:20:00,3.4710,3.4715,3.4685,3.4700,57
2010-09-16,18:25:00,3.4695,3.4710,3.4695,3.4710,25
2010-09-16,18:30:00,3.4715,3.4715,3.4705,3.4710,27
2010-09-16,18:35:00,3.4715,3.4720,3.4705,3.4710,57
2010-09-16,18:40:00,3.4715,3.4790,3.4715,3.4785,174
2010-09-16,18:45:00,3.4790,3.4790,3.4765,3.4780,64
2010-09-16,18:50:00,3.4780,3.4855,3.4770,3.4835,283
2010-09-16,18:55:00,3.4830,3.4835,3.4805,3.4805,146
2010-09-16,19:00:00,3.4815,3.4895,3.4805,3.4895,188
2010-09-16,19:05:00,3.4890,3.4890,3.4850,3.4865,90
2010-09-16,19:10:00,3.4860,3.4875,3.4850,3.4865,125
2010-09-16,19:15:00,3.4870,3.4885,3.4855,3.4885,146
2010-09-16,19:20:00,3.4885,3.4910,3.4870,3.4875,142
2010-09-16,19:25:00,3.4865,3.5020,3.4865,3.4980,506
2010-09-16,19:30:00,3.4980,3.5000,3.4960,3.4960,212
2010-09-16,19:35:00,3.4955,3.4975,3.4945,3.4945,103
2010-09-16,19:40:00,3.4945,3.5000,3.4945,3.4980,61
2010-09-16,19:45:00,3.4965,3.4975,3.4935,3.4935,218
2010-09-16,19:50:00,3.4935,3.4940,3.4895,3.4920,112
2010-09-16,19:55:00,3.4920,3.4920,3.4895,3.4900,63
2010-09-16,20:00:00,3.4915,3.4920,3.4885,3.4915,101
2010-09-16,20:05:00,3.4910,3.4920,3.4900,3.4900,33
2010-09-16,20:10:00,3.4910,3.4950,3.4900,3.4930,212
2010-09-16,20:15:00,3.4925,3.4930,3.4895,3.4905,80
2010-09-16,20:20:00,3.4915,3.5040,3.4910,3.4980,650
2010-09-16,20:25:00,3.4980,3.5000,3.4940,3.4955,194
2010-09-16,20:30:00,3.4960,3.5010,3.4885,3.4905,413
2010-09-16,20:35:00,3.4905,3.4945,3.4885,3.4925,348
2010-09-16,20:40:00,3.4920,3.4985,3.4910,3.4975,182
2010-09-16,20:45:00,3.4970,3.5015,3.4955,3.4990,201
2010-09-16,20:50:00,3.5000,3.5005,3.4930,3.4935,226
2010-09-16,20:55:00,3.4930,3.4980,3.4930,3.4965,100
2010-09-16,21:00:00,3.4965,3.4980,3.4915,3.4965,446
2010-09-16,21:05:00,3.4965,3.5025,3.4935,3.4995,352
2010-09-16,21:10:00,3.5000,3.5015,3.4935,3.4945,187
2010-09-16,21:15:00,3.4945,3.5070,3.4945,3.5070,422
2010-09-16,21:20:00,3.5065,3.5115,3.5045,3.5075,677
2010-09-16,21:25:00,3.5070,3.5110,3.5065,3.5075,490
2010-09-16,21:30:00,3.5080,3.5095,3.5055,3.5090,355
2010-09-16,21:35:00,3.5085,3.5120,3.5080,3.5110,239
2010-09-16,21:40:00,3.5100,3.5105,3.5035,3.5050,285
2010-09-16,21:45:00,3.5035,3.5095,3.5000,3.5095,288
2010-09-16,21:50:00,3.5095,3.5095,3.5055,3.5075,222
2010-09-16,21:55:00,3.5065,3.5085,3.5050,3.5085,104
2010-09-16,22:00:00,3.5090,3.5145,3.5020,3.5120,902
2010-09-16,22:05:00,3.5125,3.5170,3.5115,3.5145,580
2010-09-16,22:10:00,3.5150,3.5155,3.5125,3.5125,278
2010-09-16,22:15:00,3.5125,3.5140,3.5095,3.5120,173
2010-09-16,22:20:00,3.5110,3.5150,3.5100,3.5135,242
2010-09-16,22:25:00,3.5125,3.5165,3.5120,3.5145,240
2010-09-16,22:30:00,3.5125,3.5140,3.5080,3.5080,319
2010-09-16,22:35:00,3.5075,3.5090,3.5060,3.5060,138
2010-09-16,22:45:00,3.5095,3.5110,3.5070,3.5075,87
2010-09-16,22:50:00,3.5080,3.5080,3.5040,3.5055,150
2010-09-16,22:55:00,3.5070,3.5095,3.5055,3.5095,131
2010-09-16,23:00:00,3.5100,3.5110,3.5070,3.5085,69
2010-09-16,23:05:00,3.5075,3.5095,3.5060,3.5075,55
2010-09-16,23:10:00,3.5070,3.5075,3.5050,3.5055,34
2010-09-16,23:15:00,3.5055,3.5055,3.5010,3.5015,115
2010-09-16,23:20:00,3.5025,3.5045,3.5015,3.5040,160
2010-09-16,23:25:00,3.5030,3.5070,3.4990,3.5060,382
2010-09-16,23:30:00,3.5055,3.5055,3.4990,3.5000,111
2010-09-16,23:35:00,3.5000,3.5030,3.5000,3.5015,74
2010-09-16,23:40:00,3.5010,3.5020,3.4995,3.5000,178
2010-09-16,23:45:00,3.5000,3.5010,3.4980,3.4980,205
2010-09-16,23:50:00,3.4985,3.5015,3.4975,3.5015,176
2010-09-16,23:55:00,3.5015,3.5020,3.4990,3.4990,69
2010-09-17,00:00:00,3.4990,3.5000,3.4950,3.4950,132
2010-09-17,00:05:00,3.4950,3.4965,3.4945,3.4960,116
2010-09-17,00:10:00,3.4965,3.4975,3.4950,3.4955,65
2010-09-17,00:15:00,3.4945,3.4960,3.4935,3.4955,210
2010-09-17,00:20:00,3.4955,3.4955,3.4905,3.4905,145
2010-09-17,00:25:00,3.4910,3.4915,3.4845,3.4875,394
2010-09-17,00:30:00,3.4865,3.4900,3.4850,3.4890,292
2010-09-17,00:35:00,3.4885,3.4900,3.4875,3.4895,133
2010-09-17,00:40:00,3.4900,3.4920,3.4890,3.4900,119
2010-09-17,00:45:00,3.4905,3.4905,3.4880,3.4900,167
2010-09-17,00:50:00,3.4905,3.4925,3.4880,3.4880,110
2010-09-17,00:55:00,3.4890,3.4955,3.4880,3.4940,368
2010-09-17,01:00:00,3.4940,3.4945,3.4915,3.4930,95
2010-09-17,01:05:00,3.4930,3.4935,3.4910,3.4910,109
2010-09-17,01:10:00,3.4920,3.4930,3.4910,3.4915,27
2010-09-17,01:15:00,3.4915,3.4920,3.4905,3.4910,23
2010-09-17,01:20:00,3.4905,3.4935,3.4895,3.4920,45
2010-09-17,01:25:00,3.4915,3.4925,3.4910,3.4920,60
2010-09-17,01:30:00,3.4920,3.4925,3.4905,3.4925,27
2010-09-17,01:35:00,3.4915,3.4920,3.4915,3.4920,13
2010-09-17,01:40:00,3.4920,3.4930,3.4920,3.4930,31
2010-09-17,01:45:00,3.4930,3.4930,3.4915,3.4930,22
2010-09-17,01:50:00,3.4920,3.4925,3.4910,3.4925,15
2010-09-17,01:55:00,3.4925,3.4930,3.4905,3.4920,49
2010-09-17,02:00:00,3.4930,3.4935,3.4930,3.4935,14
2010-09-17,02:05:00,3.4925,3.4935,3.4925,3.4935,10
2010-09-17,02:10:00,3.4935,3.4955,3.4935,3.4955,25
2010-09-17,02:15:00,3.4955,3.4955,3.4945,3.4945,12
2010-09-17,02:20:00,3.4940,3.4950,3.4940,3.4945,4
2010-09-17,02:25:00,3.4960,3.4965,3.4950,3.4950,14
2010-09-17,02:30:00,3.4950,3.4950,3.4945,3.4945,13
2010-09-17,02:35:00,3.4950,3.4950,3.4940,3.4940,15
2010-09-17,02:40:00,3.4945,3.4945,3.4925,3.4935,35
2010-09-17,02:45:00,3.4935,3.4935,3.4930,3.4930,3
2010-09-17,02:50:00,3.4930,3.4940,3.4930,3.4930,7
2010-09-17,02:55:00,3.4950,3.4950,3.4935,3.4935,11
2010-09-17,03:00:00,3.4930,3.4930,3.4910,3.4910,13
2010-09-17,03:05:00,3.4910,3.4935,3.4905,3.4935,12
2010-09-17,03:10:00,3.4920,3.4935,3.4920,3.4935,8
2010-09-17,03:15:00,3.4925,3.4925,3.4900,3.4900,11
2010-09-17,03:20:00,3.4920,3.4920,3.4900,3.4900,12
2010-09-17,03:25:00,3.4900,3.4920,3.4900,3.4905,5
2010-09-17,03:30:00,3.4935,3.4935,3.4920,3.4930,14
2010-09-17,03:35:00,3.4910,3.4910,3.4900,3.4900,12
2010-09-17,03:40:00,3.4900,3.4900,3.4885,3.4890,14
2010-09-17,03:45:00,3.4880,3.4880,3.4870,3.4870,10
2010-09-17,03:50:00,3.4865,3.4900,3.4865,3.4875,58
2010-09-17,03:55:00,3.4875,3.4885,3.4870,3.4870,12
2010-09-17,04:00:00,3.4870,3.4905,3.4870,3.4905,7
2010-09-17,04:05:00,3.4905,3.4925,3.4890,3.4895,20
2010-09-17,04:10:00,3.4885,3.4925,3.4885,3.4925,22
2010-09-17,04:15:00,3.4910,3.4910,3.4910,3.4910,1
2010-09-17,04:20:00,3.4900,3.4900,3.4880,3.4880,6
2010-09-17,04:25:00,3.4895,3.4895,3.4880,3.4880,5
2010-09-17,04:30:00,3.4900,3.4900,3.4900,3.4900,3
2010-09-17,04:35:00,3.4885,3.4935,3.4885,3.4895,16
2010-09-17,04:40:00,3.4900,3.4900,3.4885,3.4885,2
2010-09-17,04:45:00,3.4870,3.4870,3.4865,3.4870,9
2010-09-17,04:50:00,3.4880,3.4880,3.4870,3.4870,2
2010-09-17,04:55:00,3.4865,3.4865,3.4865,3.4865,3
2010-09-17,05:00:00,3.4885,3.4885,3.4870,3.4870,6
2010-09-17,05:05:00,3.4865,3.4865,3.4860,3.4860,4
2010-09-17,05:10:00,3.4870,3.4880,3.4870,3.4870,6
2010-09-17,05:35:00,3.4935,3.4935,3.4935,3.4935,1
2010-09-17,06:00:00,3.4860,3.4860,3.4860,3.4860,1
2010-09-17,06:05:00,3.4895,3.4900,3.4895,3.4900,2
2010-09-17,06:10:00,3.4905,3.4910,3.4905,3.4910,4
2010-09-17,06:20:00,3.4910,3.4910,3.4910,3.4910,2
2010-09-17,06:25:00,3.4910,3.4910,3.4910,3.4910,1
2010-09-17,06:30:00,3.4910,3.4925,3.4910,3.4925,2
2010-09-17,06:35:00,3.4905,3.4905,3.4905,3.4905,1
2010-09-17,06:50:00,3.4920,3.4930,3.4920,3.4930,3
2010-09-17,06:55:00,3.4925,3.4925,3.4915,3.4915,3
2010-09-17,07:00:00,3.4920,3.4920,3.4920,3.4920,1
2010-09-17,07:10:00,3.4920,3.4920,3.4920,3.4920,1
2010-09-17,07:15:00,3.4920,3.4925,3.4920,3.4925,6
2010-09-17,07:20:00,3.4920,3.4930,3.4920,3.4930,2
2010-09-17,07:25:00,3.4910,3.4910,3.4905,3.4905,4
2010-09-17,07:30:00,3.4935,3.4935,3.4900,3.4900,4
2010-09-17,07:35:00,3.4900,3.4910,3.4900,3.4910,4
2010-09-17,07:50:00,3.4930,3.4965,3.4930,3.4945,5
2010-09-17,07:55:00,3.4965,3.4970,3.4945,3.4945,4
2010-09-17,08:00:00,3.4940,3.4970,3.4925,3.4960,10
2010-09-17,08:05:00,3.4955,3.4965,3.4940,3.4940,5
2010-09-17,08:10:00,3.4965,3.4965,3.4965,3.4965,1
2010-09-17,08:15:00,3.4965,3.4970,3.4965,3.4965,7
2010-09-17,08:20:00,3.4965,3.4970,3.4965,3.4970,3
2010-09-17,08:25:00,3.4970,3.4970,3.4955,3.4955,5
2010-09-17,08:30:00,3.4955,3.4965,3.4950,3.4965,14
2010-09-17,08:35:00,3.4965,3.4995,3.4965,3.4995,25
2010-09-17,08:40:00,3.4990,3.4990,3.4965,3.4965,3
2010-09-17,08:50:00,3.4955,3.4955,3.4950,3.4950,6
2010-09-17,08:55:00,3.4955,3.4955,3.4910,3.4910,7
2010-09-17,09:00:00,3.4895,3.4935,3.4875,3.4935,51
2010-09-17,09:05:00,3.4935,3.4940,3.4900,3.4935,33
2010-09-17,09:10:00,3.4950,3.4950,3.4950,3.4950,1
2010-09-17,09:15:00,3.4960,3.4960,3.4925,3.4925,13
2010-09-17,09:20:00,3.4925,3.4925,3.4920,3.4920,6
2010-09-17,09:25:00,3.4905,3.4915,3.4895,3.4905,21
2010-09-17,09:30:00,3.4905,3.4920,3.4885,3.4915,19
2010-09-17,09:35:00,3.4925,3.4925,3.4900,3.4900,12
2010-09-17,09:40:00,3.4900,3.4905,3.4860,3.4900,43
2010-09-17,09:45:00,3.4900,3.4900,3.4880,3.4890,5
2010-09-17,09:50:00,3.4900,3.4920,3.4900,3.4920,4
2010-09-17,09:55:00,3.4930,3.4930,3.4890,3.4890,14
2010-09-17,10:00:00,3.4875,3.4905,3.4875,3.4880,7
2010-09-17,10:05:00,3.4920,3.4920,3.4880,3.4880,16
2010-09-17,10:10:00,3.4875,3.4925,3.4875,3.4920,13
2010-09-17,10:15:00,3.4915,3.4915,3.4900,3.4900,4
2010-09-17,10:20:00,3.4900,3.4930,3.4900,3.4900,26
2010-09-17,10:25:00,3.4930,3.4930,3.4900,3.4900,2
2010-09-17,10:30:00,3.4895,3.4900,3.4895,3.4900,7
2010-09-17,10:35:00,3.4885,3.4890,3.4885,3.4890,3
2010-09-17,10:40:00,3.4880,3.4920,3.4870,3.4905,20
2010-09-17,10:45:00,3.4905,3.4920,3.4890,3.4915,22
2010-09-17,10:50:00,3.4920,3.4925,3.4900,3.4910,36
2010-09-17,10:55:00,3.4910,3.4920,3.4910,3.4920,12
2010-09-17,11:00:00,3.4930,3.4975,3.4920,3.4950,38
2010-09-17,11:05:00,3.4965,3.4965,3.4945,3.4955,9
2010-09-17,11:10:00,3.4955,3.4985,3.4955,3.4975,22
2010-09-17,11:15:00,3.4980,3.5035,3.4980,3.5025,107
2010-09-17,11:20:00,3.5030,3.5100,3.5015,3.5065,116
2010-09-17,11:25:00,3.5050,3.5085,3.5045,3.5080,13
2010-09-17,11:30:00,3.5060,3.5065,3.5055,3.5065,12
2010-09-17,11:35:00,3.5065,3.5075,3.5060,3.5060,4
2010-09-17,11:40:00,3.5060,3.5080,3.5055,3.5080,17
2010-09-17,11:45:00,3.5070,3.5085,3.5070,3.5085,10
2010-09-17,11:50:00,3.5085,3.5105,3.5085,3.5105,58
2010-09-17,11:55:00,3.5095,3.5095,3.5090,3.5090,2
2010-09-17,12:00:00,3.5090,3.5100,3.5090,3.5090,19
2010-09-17,12:05:00,3.5095,3.5110,3.5090,3.5090,23
2010-09-17,12:10:00,3.5085,3.5100,3.5085,3.5100,2
2010-09-17,12:15:00,3.5110,3.5110,3.5090,3.5110,17
2010-09-17,12:20:00,3.5110,3.5135,3.5110,3.5125,27
2010-09-17,12:25:00,3.5115,3.5140,3.5100,3.5140,59
2010-09-17,12:30:00,3.5125,3.5170,3.5125,3.5160,110
2010-09-17,12:35:00,3.5170,3.5190,3.5160,3.5175,63
2010-09-17,12:40:00,3.5175,3.5250,3.5170,3.5235,173
2010-09-17,12:45:00,3.5245,3.5300,3.5240,3.5255,265
2010-09-17,12:50:00,3.5255,3.5260,3.5165,3.5235,170
2010-09-17,12:55:00,3.5240,3.5250,3.5205,3.5205,37
2010-09-17,13:00:00,3.5225,3.5285,3.5225,3.5275,87
2010-09-17,13:05:00,3.5265,3.5270,3.5245,3.5255,87
2010-09-17,13:10:00,3.5265,3.5275,3.5265,3.5275,15
2010-09-17,13:15:00,3.5260,3.5265,3.5250,3.5255,37
2010-09-17,13:20:00,3.5250,3.5260,3.5250,3.5250,15
2010-09-17,13:25:00,3.5255,3.5255,3.5235,3.5245,37
2010-09-17,13:30:00,3.5250,3.5320,3.5250,3.5305,121
2010-09-17,13:35:00,3.5305,3.5320,3.5275,3.5275,40
2010-09-17,13:40:00,3.5295,3.5295,3.5275,3.5275,22
2010-09-17,13:45:00,3.5285,3.5320,3.5280,3.5300,65
2010-09-17,13:50:00,3.5300,3.5300,3.5275,3.5280,72
2010-09-17,13:55:00,3.5280,3.5280,3.5245,3.5245,97
2010-09-17,14:00:00,3.5250,3.5255,3.5230,3.5245,75
2010-09-17,14:05:00,3.5255,3.5270,3.5245,3.5245,44
2010-09-17,14:10:00,3.5240,3.5245,3.5210,3.5245,75
2010-09-17,14:15:00,3.5240,3.5250,3.5235,3.5240,32
2010-09-17,14:20:00,3.5240,3.5265,3.5240,3.5260,23
2010-09-17,14:25:00,3.5260,3.5270,3.5240,3.5270,18
2010-09-17,14:30:00,3.5255,3.5260,3.5245,3.5245,12
2010-09-17,14:35:00,3.5260,3.5260,3.5235,3.5240,38
2010-09-17,14:40:00,3.5235,3.5240,3.5220,3.5240,34
2010-09-17,14:45:00,3.5235,3.5255,3.5230,3.5255,29
2010-09-17,14:50:00,3.5260,3.5300,3.5260,3.5295,42
2010-09-17,14:55:00,3.5295,3.5300,3.5280,3.5285,36
2010-09-17,15:00:00,3.5290,3.5295,3.5260,3.5270,93
2010-09-17,15:05:00,3.5270,3.5290,3.5260,3.5280,130
2010-09-17,15:10:00,3.5280,3.5490,3.5280,3.5380,597
2010-09-17,15:15:00,3.5380,3.5390,3.5365,3.5370,171
2010-09-17,15:20:00,3.5380,3.5420,3.5370,3.5370,115
2010-09-17,15:25:00,3.5375,3.5375,3.5350,3.5350,62
2010-09-17,15:30:00,3.5365,3.5380,3.5355,3.5375,50
2010-09-17,15:35:00,3.5370,3.5395,3.5350,3.5355,82
2010-09-17,15:40:00,3.5355,3.5375,3.5330,3.5370,72
2010-09-17,15:45:00,3.5370,3.5370,3.5335,3.5350,57
2010-09-17,15:50:00,3.5355,3.5370,3.5350,3.5370,19
2010-09-17,15:55:00,3.5365,3.5390,3.5350,3.5365,36
2010-09-17,16:00:00,3.5375,3.5430,3.5370,3.5425,111
2010-09-17,16:05:00,3.5420,3.5420,3.5400,3.5400,40
2010-09-17,16:10:00,3.5400,3.5445,3.5390,3.5440,47
2010-09-17,16:15:00,3.5440,3.5495,3.5440,3.5475,194
2010-09-17,16:20:00,3.5465,3.5490,3.5445,3.5490,76
2010-09-17,16:25:00,3.5480,3.5495,3.5455,3.5455,106
2010-09-17,16:30:00,3.5460,3.5500,3.5445,3.5490,127
2010-09-17,16:35:00,3.5495,3.5500,3.5465,3.5495,119
2010-09-17,16:40:00,3.5485,3.5490,3.5475,3.5475,20
2010-09-17,16:45:00,3.5480,3.5525,3.5470,3.5515,72
2010-09-17,16:50:00,3.5510,3.5515,3.5495,3.5495,50
2010-09-17,16:55:00,3.5495,3.5510,3.5480,3.5490,58
2010-09-17,17:00:00,3.5490,3.5500,3.5490,3.5500,17
2010-09-17,17:05:00,3.5500,3.5500,3.5470,3.5495,42
2010-09-17,17:10:00,3.5495,3.5505,3.5480,3.5485,36
2010-09-17,17:15:00,3.5480,3.5490,3.5460,3.5490,57
2010-09-17,17:20:00,3.5490,3.5490,3.5485,3.5485,8
2010-09-17,17:25:00,3.5485,3.5500,3.5480,3.5495,65
2010-09-17,17:30:00,3.5490,3.5490,3.5475,3.5485,42
2010-09-17,17:35:00,3.5485,3.5505,3.5475,3.5485,37
2010-09-17,17:40:00,3.5490,3.5490,3.5475,3.5480,22
2010-09-17,17:45:00,3.5485,3.5495,3.5460,3.5475,68
2010-09-17,17:50:00,3.5460,3.5490,3.5450,3.5490,26
2010-09-17,17:55:00,3.5480,3.5480,3.5440,3.5440,61
2010-09-17,18:00:00,3.5440,3.5450,3.5420,3.5430,147
2010-09-17,18:05:00,3.5430,3.5440,3.5410,3.5435,102
2010-09-17,18:10:00,3.5420,3.5440,3.5415,3.5435,42
2010-09-17,18:15:00,3.5435,3.5450,3.5435,3.5445,21
2010-09-17,18:20:00,3.5445,3.5465,3.5445,3.5465,19
2010-09-17,18:25:00,3.5470,3.5485,3.5430,3.5430,33
2010-09-17,18:30:00,3.5435,3.5440,3.5395,3.5395,85
2010-09-17,18:35:00,3.5400,3.5405,3.5390,3.5390,51
2010-09-17,18:40:00,3.5390,3.5430,3.5385,3.5415,53
2010-09-17,18:45:00,3.5415,3.5415,3.5395,3.5400,62
2010-09-17,18:50:00,3.5405,3.5410,3.5390,3.5395,58
2010-09-17,18:55:00,3.5385,3.5400,3.5380,3.5395,44
2010-09-17,19:00:00,3.5400,3.5430,3.5390,3.5430,39
2010-09-17,19:05:00,3.5410,3.5420,3.5385,3.5385,113
2010-09-17,19:10:00,3.5380,3.5395,3.5375,3.5395,31
2010-09-17,19:15:00,3.5395,3.5400,3.5375,3.5395,45
2010-09-17,19:20:00,3.5395,3.5400,3.5365,3.5365,29
2010-09-17,19:25:00,3.5385,3.5405,3.5375,3.5405,55
2010-09-17,19:30:00,3.5415,3.5420,3.5355,3.5370,73
2010-09-17,19:35:00,3.5370,3.5405,3.5370,3.5385,33
2010-09-17,19:40:00,3.5405,3.5410,3.5380,3.5380,77
2010-09-17,19:45:00,3.5375,3.5390,3.5355,3.5375,80
2010-09-17,19:50:00,3.5375,3.5375,3.5335,3.5340,56
2010-09-17,19:55:00,3.5340,3.5350,3.5320,3.5325,120
2010-09-17,20:00:00,3.5335,3.5355,3.5325,3.5345,75
2010-09-17,20:05:00,3.5335,3.5350,3.5300,3.5310,143
2010-09-17,20:10:00,3.5310,3.5385,3.5295,3.5355,436
2010-09-17,20:15:00,3.5360,3.5490,3.5350,3.5455,593
2010-09-17,20:20:00,3.5450,3.5500,3.5435,3.5495,429
2010-09-17,20:25:00,3.5495,3.5515,3.5430,3.5435,320
2010-09-17,20:30:00,3.5440,3.5475,3.5390,3.5420,278
2010-09-17,20:35:00,3.5435,3.5475,3.5415,3.5455,140
2010-09-17,20:40:00,3.5460,3.5475,3.5420,3.5425,114
2010-09-17,20:45:00,3.5430,3.5455,3.5410,3.5420,85
2010-09-17,20:50:00,3.5415,3.5420,3.5385,3.5400,241
2010-09-17,20:55:00,3.5415,3.5470,3.5415,3.5450,317
2010-09-17,21:00:00,3.5455,3.5470,3.5395,3.5395,104
2010-09-17,21:05:00,3.5400,3.5420,3.5345,3.5370,433
2010-09-17,21:10:00,3.5375,3.5395,3.5375,3.5390,96
2010-09-17,21:15:00,3.5380,3.5380,3.5300,3.5335,333
2010-09-17,21:20:00,3.5335,3.5385,3.5330,3.5345,209
2010-09-17,21:25:00,3.5345,3.5380,3.5335,3.5375,146
2010-09-17,21:30:00,3.5360,3.5365,3.5290,3.5290,189
2010-09-17,21:35:00,3.5320,3.5325,3.5235,3.5295,506
2010-09-17,21:40:00,3.5300,3.5300,3.5160,3.5200,628
2010-09-17,21:45:00,3.5210,3.5225,3.5175,3.5215,242
2010-09-17,21:50:00,3.5210,3.5210,3.5070,3.5075,879
2010-09-17,21:55:00,3.5075,3.5095,3.4970,3.5070,1062
2010-09-17,22:00:00,3.5065,3.5075,3.4990,3.5070,560
2010-09-17,22:05:00,3.5065,3.5125,3.5060,3.5100,307
2010-09-17,22:10:00,3.5100,3.5125,3.5010,3.5115,461
2010-09-17,22:15:00,3.5115,3.5115,3.5065,3.5110,231
2010-09-17,22:20:00,3.5115,3.5155,3.5100,3.5135,243
2010-09-17,22:25:00,3.5140,3.5165,3.5105,3.5140,154
2010-09-17,22:30:00,3.5140,3.5140,3.5020,3.5045,421
2010-09-17,22:35:00,3.5045,3.5105,3.5045,3.5085,371
2010-09-17,22:40:00,3.5085,3.5140,3.5075,3.5140,90
2010-09-17,22:45:00,3.5135,3.5190,3.5125,3.5190,256
2010-09-17,22:50:00,3.5185,3.5190,3.5130,3.5140,90
2010-09-17,22:55:00,3.5145,3.5160,3.5125,3.5150,224
2010-09-17,23:00:00,3.5150,3.5190,3.5150,3.5160,191
2010-09-17,23:05:00,3.5170,3.5190,3.5150,3.5190,100
2010-09-17,23:10:00,3.5190,3.5230,3.5185,3.5210,202
2010-09-17,23:15:00,3.5205,3.5220,3.5155,3.5170,84
2010-09-17,23:20:00,3.5170,3.5185,3.5160,3.5180,89
2010-09-17,23:25:00,3.5190,3.5190,3.5105,3.5110,207
2010-09-17,23:30:00,3.5115,3.5130,3.5095,3.5125,96
2010-09-17,23:35:00,3.5110,3.5110,3.5065,3.5100,92
2010-09-17,23:40:00,3.5095,3.5095,3.5050,3.5065,164
2010-09-17,23:45:00,3.5075,3.5080,3.5030,3.5050,210
2010-09-17,23:50:00,3.5055,3.5105,3.5050,3.5075,157
2010-09-17,23:55:00,3.5080,3.5120,3.5080,3.5115,148
2010-09-18,00:00:00,3.5100,3.5130,3.5080,3.5130,210
2010-09-18,00:05:00,3.5135,3.5145,3.5125,3.5140,27
2010-09-18,00:10:00,3.5145,3.5175,3.5140,3.5165,146
2010-09-18,00:15:00,3.5170,3.5175,3.5140,3.5155,46
2010-09-18,00:20:00,3.5165,3.5185,3.5140,3.5175,132
2010-09-18,00:25:00,3.5180,3.5200,3.5180,3.5195,119
2010-09-18,00:30:00,3.5190,3.5220,3.5190,3.5205,93
2010-09-18,00:35:00,3.5210,3.5230,3.5210,3.5230,55
2010-09-18,00:40:00,3.5230,3.5255,3.5210,3.5255,151
2010-09-18,00:45:00,3.5250,3.5290,3.5245,3.5255,538
2010-09-18,00:50:00,3.5265,3.5265,3.5195,3.5215,264
2010-09-18,00:55:00,3.5210,3.5245,3.5185,3.5200,639
2010-09-18,01:00:00,3.5210,3.5225,3.5180,3.5190,138
2010-09-18,01:05:00,3.5185,3.5205,3.5180,3.5205,117
2010-09-18,01:10:00,3.5210,3.5225,3.5195,3.5200,50
2010-09-18,01:15:00,3.5205,3.5205,3.5190,3.5200,39
2010-09-18,01:20:00,3.5195,3.5220,3.5190,3.5190,35
2010-09-18,01:25:00,3.5200,3.5230,3.5195,3.5215,52
2010-09-18,01:30:00,3.5225,3.5235,3.5220,3.5225,27
2010-09-18,01:35:00,3.5220,3.5230,3.5210,3.5225,36
2010-09-18,01:40:00,3.5215,3.5220,3.5205,3.5205,42
2010-09-18,01:45:00,3.5200,3.5220,3.5200,3.5205,29
2010-09-18,01:50:00,3.5215,3.5215,3.5210,3.5215,18
2010-09-18,01:55:00,3.5215,3.5215,3.5200,3.5205,49
2010-09-18,02:00:00,3.5215,3.5215,3.5210,3.5215,5
2010-09-18,02:05:00,3.5215,3.5235,3.5215,3.5225,17
2010-09-18,02:10:00,3.5225,3.5250,3.5225,3.5250,29
2010-09-18,02:15:00,3.5250,3.5255,3.5210,3.5210,43
2010-09-18,02:20:00,3.5215,3.5240,3.5215,3.5230,8
2010-09-18,02:25:00,3.5240,3.5250,3.5235,3.5250,11
2010-09-18,02:30:00,3.5255,3.5255,3.5240,3.5245,13
2010-09-18,02:35:00,3.5255,3.5275,3.5255,3.5275,11
2010-09-18,02:40:00,3.5260,3.5275,3.5245,3.5245,9
2010-09-18,02:45:00,3.5250,3.5250,3.5245,3.5245,11
2010-09-18,02:50:00,3.5240,3.5240,3.5225,3.5225,8
2010-09-18,02:55:00,3.5235,3.5235,3.5235,3.5235,3
2010-09-18,03:00:00,3.5235,3.5245,3.5230,3.5230,28
2010-09-18,03:05:00,3.5230,3.5230,3.5220,3.5230,6
2010-09-18,03:10:00,3.5220,3.5230,3.5195,3.5195,33
2010-09-18,03:15:00,3.5200,3.5230,3.5200,3.5200,93
2010-09-18,03:20:00,3.5190,3.5210,3.5190,3.5205,22
2010-09-18,03:25:00,3.5210,3.5210,3.5185,3.5185,8
2010-09-18,03:30:00,3.5180,3.5220,3.5180,3.5185,10
2010-09-18,03:35:00,3.5190,3.5190,3.5160,3.5160,25
2010-09-18,03:40:00,3.5160,3.5160,3.5120,3.5140,92
2010-09-18,03:45:00,3.5140,3.5140,3.5095,3.5095,24
2010-09-18,03:50:00,3.5105,3.5220,3.5105,3.5180,16
2010-09-18,03:55:00,3.5135,3.5215,3.5135,3.5185,21
2010-09-18,04:00:00,3.5180,3.5180,3.5130,3.5130,9
2010-09-18,04:05:00,3.5130,3.5130,3.5120,3.5120,3
2010-09-18,04:10:00,3.5145,3.5150,3.5140,3.5140,5
2010-09-18,04:15:00,3.5150,3.5150,3.5150,3.5150,1
2010-09-18,04:20:00,3.5170,3.5170,3.5140,3.5150,8
2010-09-18,04:25:00,3.5150,3.5150,3.5150,3.5150,5
2010-09-18,04:30:00,3.5170,3.5170,3.5150,3.5150,4
2010-09-18,04:35:00,3.5155,3.5155,3.5150,3.5150,8
2010-09-18,04:40:00,3.5160,3.5220,3.5150,3.5150,8
2010-09-18,04:45:00,3.5140,3.5140,3.5140,3.5140,3
2010-09-18,04:50:00,3.5140,3.5185,3.5140,3.5150,16
2010-09-18,04:55:00,3.5150,3.5180,3.5150,3.5180,4
2010-09-18,05:00:00,3.5160,3.5180,3.5160,3.5170,5
2010-09-18,05:05:00,3.5165,3.5165,3.5145,3.5145,6
2010-09-18,05:10:00,3.5170,3.5170,3.5155,3.5155,8
2010-09-18,05:15:00,3.5220,3.5220,3.5220,3.5220,1
2010-09-20,06:00:00,3.5205,3.5240,3.5195,3.5215,45
2010-09-20,06:05:00,3.5225,3.5245,3.5175,3.5195,29
2010-09-20,06:10:00,3.5190,3.5195,3.5190,3.5195,10
2010-09-20,06:15:00,3.5185,3.5185,3.5185,3.5185,1
2010-09-20,06:20:00,3.5175,3.5175,3.5170,3.5170,2
2010-09-20,06:25:00,3.5190,3.5190,3.5190,3.5190,1
2010-09-20,06:30:00,3.5180,3.5180,3.5160,3.5160,6
2010-09-20,06:35:00,3.5180,3.5180,3.5140,3.5140,9
2010-09-20,06:40:00,3.5135,3.5140,3.5135,3.5140,5
2010-09-20,06:45:00,3.5150,3.5155,3.5150,3.5155,6
2010-09-20,06:50:00,3.5160,3.5160,3.5160,3.5160,7
2010-09-20,06:55:00,3.5135,3.5135,3.5135,3.5135,1
2010-09-20,07:00:00,3.5145,3.5145,3.5145,3.5145,1
2010-09-20,07:05:00,3.5160,3.5160,3.5160,3.5160,2
2010-09-20,07:10:00,3.5175,3.5175,3.5175,3.5175,1
2010-09-20,07:20:00,3.5160,3.5160,3.5160,3.5160,1
2010-09-20,07:25:00,3.5145,3.5145,3.5135,3.5135,4
2010-09-20,07:35:00,3.5145,3.5145,3.5140,3.5140,2
2010-09-20,07:45:00,3.5140,3.5140,3.5140,3.5140,2
2010-09-20,07:50:00,3.5160,3.5160,3.5160,3.5160,1
2010-09-20,08:00:00,3.5165,3.5165,3.5165,3.5165,2
2010-09-20,08:05:00,3.5140,3.5140,3.5135,3.5135,6
2010-09-20,08:10:00,3.5120,3.5120,3.5100,3.5100,12
2010-09-20,08:15:00,3.5090,3.5100,3.5080,3.5100,17
2010-09-20,08:20:00,3.5100,3.5180,3.5100,3.5180,34
2010-09-20,08:25:00,3.5160,3.5190,3.5160,3.5175,34
2010-09-20,08:30:00,3.5185,3.5195,3.5185,3.5195,8
2010-09-20,08:35:00,3.5190,3.5190,3.5190,3.5190,2
2010-09-20,08:40:00,3.5190,3.5245,3.5190,3.5245,17
2010-09-20,08:45:00,3.5205,3.5245,3.5205,3.5245,5
2010-09-20,08:50:00,3.5225,3.5225,3.5225,3.5225,1
2010-09-20,08:55:00,3.5200,3.5260,3.5200,3.5260,18
2010-09-20,09:00:00,3.5255,3.5300,3.5245,3.5250,46
2010-09-20,09:05:00,3.5245,3.5245,3.5195,3.5210,35
2010-09-20,09:10:00,3.5210,3.5290,3.5200,3.5250,22
2010-09-20,09:15:00,3.5265,3.5360,3.5265,3.5360,79
2010-09-20,09:20:00,3.5345,3.5380,3.5340,3.5355,74
2010-09-20,09:25:00,3.5350,3.5360,3.5345,3.5360,40
2010-09-20,09:30:00,3.5350,3.5360,3.5340,3.5360,28
2010-09-20,09:35:00,3.5375,3.5445,3.5375,3.5440,138
2010-09-20,09:40:00,3.5410,3.5445,3.5400,3.5420,67
2010-09-20,09:45:00,3.5405,3.5405,3.5360,3.5370,32
2010-09-20,09:50:00,3.5370,3.5390,3.5350,3.5385,35
2010-09-20,09:55:00,3.5390,3.5395,3.5365,3.5365,12
2010-09-20,10:00:00,3.5370,3.5370,3.5370,3.5370,2
2010-09-20,10:05:00,3.5375,3.5400,3.5370,3.5395,35
2010-09-20,10:10:00,3.5395,3.5400,3.5345,3.5390,53
2010-09-20,10:15:00,3.5410,3.5410,3.5385,3.5410,6
2010-09-20,10:20:00,3.5415,3.5435,3.5415,3.5425,39
2010-09-20,10:25:00,3.5425,3.5490,3.5425,3.5425,130
2010-09-20,10:30:00,3.5435,3.5445,3.5430,3.5445,25
2010-09-20,10:35:00,3.5450,3.5460,3.5430,3.5430,28
2010-09-20,10:40:00,3.5430,3.5430,3.5425,3.5425,10
2010-09-20,10:45:00,3.5410,3.5420,3.5385,3.5420,10
2010-09-20,10:50:00,3.5410,3.5440,3.5325,3.5335,52
2010-09-20,10:55:00,3.5340,3.5340,3.5335,3.5340,5
2010-09-20,11:00:00,3.5360,3.5360,3.5330,3.5335,13
2010-09-20,11:05:00,3.5340,3.5340,3.5340,3.5340,1
2010-09-20,11:10:00,3.5340,3.5340,3.5305,3.5310,40
2010-09-20,11:15:00,3.5360,3.5365,3.5280,3.5280,40
2010-09-20,11:20:00,3.5290,3.5325,3.5290,3.5295,10
2010-09-20,11:25:00,3.5375,3.5450,3.5330,3.5430,69
2010-09-20,11:30:00,3.5415,3.5415,3.5415,3.5415,2
2010-09-20,11:35:00,3.5430,3.5430,3.5400,3.5400,9
2010-09-20,11:45:00,3.5400,3.5420,3.5400,3.5420,3
2010-09-20,11:50:00,3.5420,3.5420,3.5385,3.5415,17
2010-09-20,11:55:00,3.5410,3.5410,3.5410,3.5410,3
2010-09-20,12:00:00,3.5425,3.5435,3.5410,3.5410,4
2010-09-20,12:05:00,3.5430,3.5430,3.5400,3.5400,3
2010-09-20,12:10:00,3.5400,3.5450,3.5400,3.5450,11
2010-09-20,12:25:00,3.5420,3.5420,3.5420,3.5420,2
2010-09-20,12:30:00,3.5410,3.5450,3.5410,3.5445,33
2010-09-20,12:35:00,3.5440,3.5440,3.5425,3.5440,11
2010-09-20,12:40:00,3.5435,3.5480,3.5435,3.5470,35
2010-09-20,12:45:00,3.5465,3.5490,3.5450,3.5490,21
2010-09-20,12:50:00,3.5480,3.5480,3.5465,3.5475,10
2010-09-20,12:55:00,3.5480,3.5485,3.5445,3.5445,18
2010-09-20,13:00:00,3.5450,3.5450,3.5450,3.5450,2
2010-09-20,13:05:00,3.5445,3.5475,3.5445,3.5470,10
2010-09-20,13:10:00,3.5470,3.5470,3.5455,3.5455,4
2010-09-20,13:15:00,3.5450,3.5455,3.5445,3.5455,20
2010-09-20,13:20:00,3.5450,3.5450,3.5440,3.5440,12
2010-09-20,13:25:00,3.5440,3.5450,3.5440,3.5445,12
2010-09-20,13:30:00,3.5450,3.5450,3.5415,3.5415,22
2010-09-20,13:35:00,3.5420,3.5430,3.5415,3.5415,13
2010-09-20,13:40:00,3.5405,3.5430,3.5405,3.5430,11
2010-09-20,13:45:00,3.5425,3.5430,3.5420,3.5430,7
2010-09-20,13:50:00,3.5425,3.5495,3.5425,3.5495,37
2010-09-20,13:55:00,3.5480,3.5500,3.5465,3.5495,38
2010-09-20,14:00:00,3.5495,3.5495,3.5470,3.5485,38
2010-09-20,14:05:00,3.5485,3.5485,3.5460,3.5465,11
2010-09-20,14:10:00,3.5470,3.5475,3.5465,3.5475,21
2010-09-20,14:15:00,3.5470,3.5490,3.5470,3.5490,23
2010-09-20,14:20:00,3.5485,3.5485,3.5480,3.5480,13
2010-09-20,14:25:00,3.5475,3.5475,3.5470,3.5470,20
2010-09-20,14:30:00,3.5470,3.5475,3.5460,3.5460,15
2010-09-20,14:35:00,3.5465,3.5485,3.5465,3.5485,12
2010-09-20,14:40:00,3.5490,3.5500,3.5480,3.5480,41
2010-09-20,14:45:00,3.5495,3.5555,3.5495,3.5530,136
2010-09-20,14:50:00,3.5520,3.5540,3.5520,3.5525,41
2010-09-20,14:55:00,3.5530,3.5540,3.5480,3.5485,52
2010-09-20,15:00:00,3.5490,3.5510,3.5485,3.5485,40
2010-09-20,15:05:00,3.5470,3.5485,3.5435,3.5445,77
2010-09-20,15:10:00,3.5455,3.5460,3.5430,3.5430,54
2010-09-20,15:15:00,3.5430,3.5430,3.5390,3.5425,66
2010-09-20,15:20:00,3.5430,3.5445,3.5390,3.5405,60
2010-09-20,15:25:00,3.5400,3.5440,3.5375,3.5415,156
2010-09-20,15:30:00,3.5415,3.5470,3.5415,3.5455,54
2010-09-20,15:35:00,3.5465,3.5470,3.5430,3.5430,36
2010-09-20,15:40:00,3.5430,3.5430,3.5390,3.5390,69
2010-09-20,15:45:00,3.5380,3.5400,3.5375,3.5395,75
2010-09-20,15:50:00,3.5390,3.5430,3.5390,3.5420,29
2010-09-20,15:55:00,3.5420,3.5445,3.5415,3.5440,38
2010-09-20,16:00:00,3.5430,3.5440,3.5400,3.5435,71
2010-09-20,16:05:00,3.5445,3.5485,3.5440,3.5480,63
2010-09-20,16:10:00,3.5480,3.5480,3.5460,3.5460,7
2010-09-20,16:15:00,3.5455,3.5500,3.5455,3.5470,76
2010-09-20,16:20:00,3.5470,3.5470,3.5445,3.5460,19
2010-09-20,16:25:00,3.5460,3.5460,3.5445,3.5445,4
2010-09-20,16:30:00,3.5460,3.5470,3.5455,3.5455,16
2010-09-20,16:35:00,3.5450,3.5470,3.5450,3.5460,20
2010-09-20,16:40:00,3.5465,3.5470,3.5455,3.5460,19
2010-09-20,16:45:00,3.5455,3.5460,3.5410,3.5420,102
2010-09-20,16:50:00,3.5425,3.5425,3.5390,3.5405,52
2010-09-20,16:55:00,3.5410,3.5410,3.5390,3.5410,23
2010-09-20,17:00:00,3.5410,3.5410,3.5375,3.5380,65
2010-09-20,17:05:00,3.5355,3.5365,3.5330,3.5350,75
2010-09-20,17:10:00,3.5350,3.5350,3.5340,3.5340,27
2010-09-20,17:15:00,3.5340,3.5340,3.5315,3.5335,12
2010-09-20,17:20:00,3.5340,3.5345,3.5280,3.5310,155
2010-09-20,17:25:00,3.5315,3.5335,3.5315,3.5325,47
2010-09-20,17:30:00,3.5320,3.5365,3.5320,3.5360,44
2010-09-20,17:35:00,3.5350,3.5370,3.5350,3.5360,22
2010-09-20,17:40:00,3.5370,3.5375,3.5360,3.5360,29
2010-09-20,17:45:00,3.5355,3.5365,3.5350,3.5355,8
2010-09-20,17:50:00,3.5365,3.5375,3.5365,3.5370,30
2010-09-20,17:55:00,3.5365,3.5380,3.5360,3.5370,44
2010-09-20,18:00:00,3.5370,3.5370,3.5345,3.5355,52
2010-09-20,18:05:00,3.5355,3.5355,3.5340,3.5350,44
2010-09-20,18:10:00,3.5355,3.5360,3.5345,3.5345,18
2010-09-20,18:15:00,3.5350,3.5360,3.5345,3.5360,30
2010-09-20,18:20:00,3.5365,3.5370,3.5360,3.5360,15
2010-09-20,18:25:00,3.5360,3.5365,3.5340,3.5345,15
2010-09-20,18:30:00,3.5355,3.5360,3.5345,3.5345,10
2010-09-20,18:35:00,3.5350,3.5370,3.5350,3.5370,29
2010-09-20,18:40:00,3.5370,3.5375,3.5350,3.5365,48
2010-09-20,18:45:00,3.5350,3.5365,3.5345,3.5365,14
2010-09-20,18:50:00,3.5365,3.5365,3.5360,3.5365,19
2010-09-20,18:55:00,3.5370,3.5380,3.5360,3.5375,35
2010-09-20,19:00:00,3.5370,3.5370,3.5360,3.5360,10
2010-09-20,19:05:00,3.5360,3.5375,3.5360,3.5375,22
2010-09-20,19:10:00,3.5380,3.5395,3.5345,3.5350,76
2010-09-20,19:15:00,3.5355,3.5360,3.5340,3.5345,49
2010-09-20,19:20:00,3.5350,3.5355,3.5330,3.5335,15
2010-09-20,19:25:00,3.5335,3.5340,3.5320,3.5320,29
2010-09-20,19:30:00,3.5320,3.5335,3.5235,3.5260,224
2010-09-20,19:35:00,3.5275,3.5290,3.5230,3.5275,70
2010-09-20,19:40:00,3.5280,3.5295,3.5255,3.5285,46
2010-09-20,19:45:00,3.5285,3.5295,3.5270,3.5285,26
2010-09-20,19:50:00,3.5295,3.5295,3.5245,3.5255,68
2010-09-20,19:55:00,3.5260,3.5285,3.5255,3.5275,64
2010-09-20,20:00:00,3.5275,3.5275,3.5255,3.5270,91
2010-09-20,20:05:00,3.5280,3.5315,3.5270,3.5270,128
2010-09-20,20:10:00,3.5270,3.5280,3.5225,3.5270,346
2010-09-20,20:15:00,3.5270,3.5320,3.5265,3.5300,49
2010-09-20,20:20:00,3.5295,3.5340,3.5290,3.5320,162
2010-09-20,20:25:00,3.5315,3.5340,3.5280,3.5285,127
2010-09-20,20:30:00,3.5290,3.5310,3.5275,3.5290,70
2010-09-20,20:35:00,3.5285,3.5290,3.5220,3.5230,291
2010-09-20,20:40:00,3.5230,3.5250,3.5205,3.5225,138
2010-09-20,20:45:00,3.5235,3.5255,3.5220,3.5235,60
2010-09-20,20:50:00,3.5230,3.5230,3.5140,3.5170,387
2010-09-20,20:55:00,3.5170,3.5185,3.5070,3.5090,478
2010-09-20,21:00:00,3.5085,3.5145,3.5085,3.5135,268
2010-09-20,21:05:00,3.5145,3.5150,3.5100,3.5120,107
2010-09-20,21:10:00,3.5100,3.5120,3.5075,3.5110,228
2010-09-20,21:15:00,3.5120,3.5165,3.5105,3.5160,144
2010-09-20,21:20:00,3.5155,3.5160,3.5140,3.5145,114
2010-09-20,21:25:00,3.5150,3.5165,3.5135,3.5150,72
2010-09-20,21:30:00,3.5150,3.5160,3.5125,3.5140,96
2010-09-20,21:35:00,3.5135,3.5210,3.5135,3.5195,182
2010-09-20,21:40:00,3.5195,3.5210,3.5160,3.5160,153
2010-09-20,21:45:00,3.5160,3.5240,3.5160,3.5195,142
2010-09-20,21:50:00,3.5200,3.5250,3.5200,3.5245,129
2010-09-20,21:55:00,3.5235,3.5265,3.5220,3.5225,165
2010-09-20,22:00:00,3.5225,3.5250,3.5205,3.5250,115
2010-09-20,22:05:00,3.5250,3.5265,3.5220,3.5225,116
2010-09-20,22:10:00,3.5235,3.5235,3.5210,3.5215,201
2010-09-20,22:15:00,3.5220,3.5280,3.5215,3.5270,123
2010-09-20,22:20:00,3.5270,3.5275,3.5240,3.5270,93
2010-09-20,22:25:00,3.5275,3.5315,3.5275,3.5275,167
2010-09-20,22:30:00,3.5280,3.5315,3.5250,3.5250,135
2010-09-20,22:35:00,3.5250,3.5260,3.5245,3.5255,65
2010-09-20,22:40:00,3.5255,3.5265,3.5225,3.5225,142
2010-09-20,22:45:00,3.5230,3.5240,3.5205,3.5215,159
2010-09-20,22:50:00,3.5220,3.5275,3.5215,3.5250,136
2010-09-20,22:55:00,3.5255,3.5315,3.5240,3.5305,226
2010-09-20,23:00:00,3.5305,3.5330,3.5275,3.5305,226
2010-09-20,23:05:00,3.5305,3.5350,3.5300,3.5350,117
2010-09-20,23:10:00,3.5345,3.5380,3.5315,3.5340,235
2010-09-20,23:15:00,3.5350,3.5360,3.5275,3.5290,88
2010-09-20,23:20:00,3.5285,3.5315,3.5275,3.5275,79
2010-09-20,23:25:00,3.5290,3.5290,3.5275,3.5285,65
2010-09-20,23:30:00,3.5290,3.5340,3.5290,3.5310,75
2010-09-20,23:35:00,3.5300,3.5300,3.5240,3.5250,152
2010-09-20,23:40:00,3.5250,3.5255,3.5130,3.5145,421
2010-09-20,23:45:00,3.5150,3.5150,3.5090,3.5135,363
2010-09-20,23:50:00,3.5130,3.5135,3.5015,3.5045,642
2010-09-20,23:55:00,3.5050,3.5090,3.5035,3.5075,340
2010-09-21,00:00:00,3.5075,3.5090,3.5060,3.5080,71
2010-09-21,00:05:00,3.5075,3.5080,3.5065,3.5065,130
2010-09-21,00:10:00,3.5070,3.5095,3.5065,3.5070,83
2010-09-21,00:15:00,3.5085,3.5090,3.5055,3.5085,104
2010-09-21,00:20:00,3.5085,3.5085,3.5020,3.5030,191
2010-09-21,00:25:00,3.5025,3.5025,3.4945,3.5010,467
2010-09-21,00:30:00,3.5005,3.5020,3.4995,3.5015,99
2010-09-21,00:35:00,3.5025,3.5060,3.5025,3.5055,61
2010-09-21,00:40:00,3.5055,3.5065,3.5050,3.5060,41
2010-09-21,00:45:00,3.5060,3.5085,3.5060,3.5075,77
2010-09-21,00:50:00,3.5080,3.5095,3.5050,3.5050,154
2010-09-21,00:55:00,3.5050,3.5070,3.5015,3.5050,443
2010-09-21,01:00:00,3.5055,3.5085,3.5050,3.5075,124
2010-09-21,01:05:00,3.5060,3.5090,3.5055,3.5085,51
2010-09-21,01:10:00,3.5080,3.5090,3.5060,3.5060,54
2010-09-21,01:15:00,3.5055,3.5085,3.5050,3.5075,48
2010-09-21,01:20:00,3.5080,3.5080,3.5060,3.5075,27
2010-09-21,01:25:00,3.5075,3.5075,3.5060,3.5075,22
2010-09-21,01:30:00,3.5075,3.5095,3.5075,3.5080,50
2010-09-21,01:35:00,3.5045,3.5095,3.5045,3.5075,129
2010-09-21,01:40:00,3.5070,3.5095,3.5070,3.5095,79
2010-09-21,01:45:00,3.5100,3.5100,3.5070,3.5075,75
2010-09-21,01:50:00,3.5075,3.5080,3.5065,3.5065,70
2010-09-21,01:55:00,3.5065,3.5090,3.5065,3.5090,72
2010-09-21,02:00:00,3.5095,3.5100,3.5085,3.5100,9
2010-09-21,02:05:00,3.5080,3.5100,3.5080,3.5095,13
2010-09-21,02:10:00,3.5100,3.5100,3.5085,3.5095,12
2010-09-21,02:15:00,3.5085,3.5100,3.5085,3.5100,7
2010-09-21,02:20:00,3.5105,3.5130,3.5105,3.5110,37
2010-09-21,02:25:00,3.5120,3.5120,3.5120,3.5120,1
2010-09-21,02:30:00,3.5120,3.5120,3.5050,3.5050,23
2010-09-21,02:35:00,3.5050,3.5070,3.5050,3.5065,22
2010-09-21,02:40:00,3.5065,3.5085,3.5060,3.5085,13
2010-09-21,02:45:00,3.5095,3.5095,3.5070,3.5085,11
2010-09-21,02:50:00,3.5070,3.5080,3.5070,3.5080,5
2010-09-21,02:55:00,3.5080,3.5085,3.5075,3.5075,8
2010-09-21,03:00:00,3.5085,3.5090,3.5085,3.5085,3
2010-09-21,03:05:00,3.5095,3.5105,3.5095,3.5105,5
2010-09-21,03:10:00,3.5115,3.5120,3.5095,3.5095,22
2010-09-21,03:15:00,3.5110,3.5120,3.5100,3.5110,6
2010-09-21,03:20:00,3.5120,3.5125,3.5085,3.5090,24
2010-09-21,03:25:00,3.5075,3.5085,3.5075,3.5080,10
2010-09-21,03:30:00,3.5045,3.5105,3.5045,3.5105,14
2010-09-21,03:35:00,3.5105,3.5120,3.5105,3.5120,15
2010-09-21,03:40:00,3.5115,3.5120,3.5100,3.5100,23
2010-09-21,03:45:00,3.5105,3.5120,3.5090,3.5105,45
2010-09-21,03:50:00,3.5130,3.5135,3.5110,3.5125,22
2010-09-21,03:55:00,3.5135,3.5135,3.5110,3.5115,15
2010-09-21,04:00:00,3.5120,3.5120,3.5105,3.5105,12
2010-09-21,04:05:00,3.5110,3.5110,3.5090,3.5090,12
2010-09-21,04:10:00,3.5090,3.5100,3.5090,3.5095,9
2010-09-21,04:15:00,3.5090,3.5110,3.5090,3.5110,5
2010-09-21,04:20:00,3.5100,3.5100,3.5100,3.5100,1
2010-09-21,04:25:00,3.5100,3.5100,3.5100,3.5100,1
2010-09-21,04:30:00,3.5090,3.5105,3.5070,3.5070,11
2010-09-21,04:35:00,3.5060,3.5075,3.5060,3.5075,4
2010-09-21,04:40:00,3.5080,3.5080,3.5045,3.5080,4
2010-09-21,04:45:00,3.5080,3.5105,3.5080,3.5090,4
2010-09-21,04:50:00,3.5095,3.5095,3.5080,3.5080,2
2010-09-21,04:55:00,3.5090,3.5100,3.5080,3.5100,4
2010-09-21,05:00:00,3.5090,3.5095,3.5085,3.5085,3
2010-09-21,05:10:00,3.5085,3.5100,3.5085,3.5100,3
2010-09-21,05:20:00,3.5045,3.5045,3.5045,3.5045,1
2010-09-21,06:00:00,3.5070,3.5070,3.5070,3.5070,1
2010-09-21,06:05:00,3.5075,3.5100,3.5075,3.5100,2
2010-09-21,06:20:00,3.5115,3.5115,3.5110,3.5110,2
2010-09-21,06:30:00,3.5105,3.5105,3.5085,3.5085,2
2010-09-21,06:40:00,3.5110,3.5110,3.5095,3.5095,2
2010-09-21,06:45:00,3.5080,3.5080,3.5060,3.5060,8
2010-09-21,06:50:00,3.5055,3.5105,3.5050,3.5105,13
2010-09-21,06:55:00,3.5060,3.5060,3.5055,3.5055,2
2010-09-21,07:00:00,3.5050,3.5050,3.5045,3.5045,6
2010-09-21,07:05:00,3.5070,3.5085,3.5070,3.5085,4
2010-09-21,07:25:00,3.5075,3.5075,3.5075,3.5075,1
2010-09-21,07:30:00,3.5085,3.5090,3.5085,3.5090,2
2010-09-21,07:35:00,3.5075,3.5075,3.5070,3.5070,2
2010-09-21,07:40:00,3.5085,3.5085,3.5085,3.5085,1
2010-09-21,07:45:00,3.5095,3.5100,3.5095,3.5100,10
2010-09-21,07:50:00,3.5100,3.5100,3.5100,3.5100,1
2010-09-21,07:55:00,3.5115,3.5115,3.5100,3.5100,6
2010-09-21,08:00:00,3.5100,3.5130,3.5100,3.5130,13
2010-09-21,08:05:00,3.5125,3.5165,3.5125,3.5165,26
2010-09-21,08:10:00,3.5160,3.5160,3.5145,3.5150,14
2010-09-21,08:15:00,3.5160,3.5160,3.5130,3.5150,8
2010-09-21,08:20:00,3.5150,3.5160,3.5150,3.5160,7
2010-09-21,08:25:00,3.5165,3.5195,3.5165,3.5195,18
2010-09-21,08:30:00,3.5190,3.5190,3.5180,3.5185,6
2010-09-21,08:35:00,3.5190,3.5190,3.5170,3.5170,13
2010-09-21,08:40:00,3.5190,3.5205,3.5165,3.5195,30
2010-09-21,08:45:00,3.5190,3.5195,3.5185,3.5190,13
2010-09-21,08:50:00,3.5185,3.5225,3.5185,3.5200,24
2010-09-21,08:55:00,3.5200,3.5265,3.5195,3.5255,70
2010-09-21,09:00:00,3.5255,3.5280,3.5140,3.5140,104
2010-09-21,09:05:00,3.5135,3.5185,3.5125,3.5170,56
2010-09-21,09:10:00,3.5180,3.5200,3.5160,3.5195,27
2010-09-21,09:15:00,3.5180,3.5180,3.5170,3.5180,24
2010-09-21,09:20:00,3.5180,3.5250,3.5170,3.5240,35
2010-09-21,09:25:00,3.5225,3.5230,3.5225,3.5230,7
2010-09-21,09:30:00,3.5240,3.5250,3.5210,3.5210,12
2010-09-21,09:35:00,3.5230,3.5240,3.5200,3.5205,12
2010-09-21,09:40:00,3.5200,3.5200,3.5185,3.5200,10
2010-09-21,09:45:00,3.5220,3.5260,3.5220,3.5255,27
2010-09-21,09:50:00,3.5240,3.5240,3.5220,3.5230,11
2010-09-21,09:55:00,3.5230,3.5230,3.5230,3.5230,2
2010-09-21,10:00:00,3.5230,3.5235,3.5230,3.5235,6
2010-09-21,10:05:00,3.5220,3.5225,3.5220,3.5225,7
2010-09-21,10:10:00,3.5220,3.5220,3.5195,3.5195,15
2010-09-21,10:15:00,3.5190,3.5190,3.5160,3.5175,11
2010-09-21,10:20:00,3.5165,3.5165,3.5165,3.5165,2
2010-09-21,10:25:00,3.5175,3.5185,3.5175,3.5185,2
2010-09-21,10:30:00,3.5190,3.5190,3.5155,3.5155,33
2010-09-21,10:35:00,3.5155,3.5155,3.5040,3.5070,79
2010-09-21,10:40:00,3.5075,3.5095,3.5045,3.5085,56
2010-09-21,10:45:00,3.5075,3.5090,3.5065,3.5090,10
2010-09-21,10:50:00,3.5115,3.5115,3.5080,3.5080,4
2010-09-21,10:55:00,3.5080,3.5080,3.5070,3.5075,26
2010-09-21,11:00:00,3.5075,3.5075,3.5050,3.5050,40
2010-09-21,11:05:00,3.5085,3.5100,3.5085,3.5100,5
2010-09-21,11:10:00,3.5100,3.5110,3.5090,3.5090,14
2010-09-21,11:15:00,3.5090,3.5110,3.5080,3.5085,15
2010-09-21,11:20:00,3.5105,3.5120,3.5105,3.5115,10
2010-09-21,11:25:00,3.5090,3.5090,3.5075,3.5085,8
2010-09-21,11:30:00,3.5105,3.5105,3.5105,3.5105,1
2010-09-21,11:35:00,3.5085,3.5085,3.5085,3.5085,1
2010-09-21,11:45:00,3.5090,3.5090,3.5085,3.5085,11
2010-09-21,12:05:00,3.5120,3.5125,3.5120,3.5125,2
2010-09-21,12:10:00,3.5100,3.5100,3.5085,3.5085,5
2010-09-21,12:15:00,3.5075,3.5115,3.5065,3.5115,9
2010-09-21,12:20:00,3.5085,3.5100,3.5085,3.5100,3
2010-09-21,12:30:00,3.5100,3.5100,3.5050,3.5060,56
2010-09-21,12:35:00,3.5070,3.5070,3.5045,3.5045,10
2010-09-21,12:40:00,3.5050,3.5065,3.5045,3.5065,8
2010-09-21,12:45:00,3.5050,3.5055,3.5050,3.5055,11
2010-09-21,12:50:00,3.5055,3.5055,3.5040,3.5040,11
2010-09-21,12:55:00,3.5035,3.5040,3.4990,3.4990,47
2010-09-21,13:00:00,3.4980,3.4985,3.4975,3.4980,20
2010-09-21,13:05:00,3.4980,3.4985,3.4965,3.4980,13
2010-09-21,13:10:00,3.4990,3.5000,3.4970,3.4985,43
2010-09-21,13:15:00,3.4975,3.4990,3.4970,3.4980,22
2010-09-21,13:20:00,3.4985,3.4995,3.4980,3.4990,42
2010-09-21,13:25:00,3.4990,3.4995,3.4975,3.4995,14
2010-09-21,13:30:00,3.5000,3.5035,3.4995,3.5035,65
2010-09-21,13:35:00,3.5045,3.5050,3.5030,3.5035,18
2010-09-21,13:40:00,3.5035,3.5035,3.5010,3.5015,11
2010-09-21,13:45:00,3.5010,3.5020,3.5005,3.5015,12
2010-09-21,13:50:00,3.5005,3.5015,3.5005,3.5010,13
2010-09-21,13:55:00,3.5005,3.5005,3.4950,3.4950,111
2010-09-21,14:00:00,3.4945,3.4950,3.4910,3.4920,94
2010-09-21,14:05:00,3.4920,3.4945,3.4920,3.4935,107
2010-09-21,14:10:00,3.4930,3.4980,3.4930,3.4975,68
2010-09-21,14:15:00,3.4960,3.4980,3.4960,3.4965,44
2010-09-21,14:20:00,3.4965,3.4985,3.4965,3.4980,17
2010-09-21,14:25:00,3.4980,3.4980,3.4965,3.4970,24
2010-09-21,14:30:00,3.4975,3.5010,3.4975,3.5010,16
2010-09-21,14:35:00,3.5005,3.5035,3.5000,3.5035,61
2010-09-21,14:40:00,3.5035,3.5070,3.5035,3.5050,30
2010-09-21,14:45:00,3.5050,3.5050,3.5020,3.5020,34
2010-09-21,14:50:00,3.5020,3.5020,3.4985,3.4990,26
2010-09-21,14:55:00,3.4995,3.5050,3.4995,3.5025,136
2010-09-21,15:00:00,3.5030,3.5035,3.5000,3.5025,134
2010-09-21,15:05:00,3.5025,3.5040,3.5010,3.5040,89
2010-09-21,15:10:00,3.5020,3.5020,3.4965,3.4975,49
2010-09-21,15:15:00,3.4965,3.4980,3.4950,3.4970,79
2010-09-21,15:20:00,3.4965,3.5015,3.4960,3.5005,83
2010-09-21,15:25:00,3.5005,3.5015,3.4985,3.5010,36
2010-09-21,15:30:00,3.5005,3.5005,3.4965,3.4965,53
2010-09-21,15:35:00,3.4970,3.5020,3.4960,3.5005,135
2010-09-21,15:40:00,3.5010,3.5025,3.4990,3.5025,47
2010-09-21,15:45:00,3.5010,3.5010,3.4995,3.5010,21
2010-09-21,15:50:00,3.5005,3.5015,3.4985,3.4995,83
2010-09-21,15:55:00,3.5005,3.5010,3.4990,3.4990,7
2010-09-21,16:00:00,3.5000,3.5100,3.5000,3.5100,117
2010-09-21,16:05:00,3.5090,3.5145,3.5090,3.5135,69
2010-09-21,16:10:00,3.5110,3.5120,3.5095,3.5095,30
2010-09-21,16:15:00,3.5095,3.5125,3.5075,3.5085,141
2010-09-21,16:20:00,3.5090,3.5100,3.5080,3.5095,32
2010-09-21,16:25:00,3.5110,3.5120,3.5080,3.5110,53
2010-09-21,16:30:00,3.5100,3.5150,3.5100,3.5125,43
2010-09-21,16:35:00,3.5120,3.5120,3.5090,3.5100,42
2010-09-21,16:40:00,3.5100,3.5120,3.5100,3.5120,17
2010-09-21,16:45:00,3.5120,3.5160,3.5120,3.5155,25
2010-09-21,16:50:00,3.5160,3.5165,3.5120,3.5120,52
2010-09-21,16:55:00,3.5120,3.5125,3.5120,3.5125,7
2010-09-21,17:00:00,3.5115,3.5120,3.5095,3.5095,24
2010-09-21,17:05:00,3.5090,3.5125,3.5080,3.5120,26
2010-09-21,17:10:00,3.5115,3.5185,3.5115,3.5150,61
2010-09-21,17:15:00,3.5165,3.5165,3.5120,3.5125,41
2010-09-21,17:20:00,3.5125,3.5145,3.5120,3.5140,37
2010-09-21,17:25:00,3.5150,3.5170,3.5150,3.5160,37
2010-09-21,17:30:00,3.5155,3.5155,3.5140,3.5150,9
2010-09-21,17:35:00,3.5145,3.5145,3.5130,3.5140,11
2010-09-21,17:40:00,3.5140,3.5155,3.5140,3.5145,11
2010-09-21,17:45:00,3.5150,3.5165,3.5140,3.5150,55
2010-09-21,17:50:00,3.5150,3.5160,3.5140,3.5160,23
2010-09-21,17:55:00,3.5165,3.5180,3.5155,3.5165,79
2010-09-21,18:00:00,3.5170,3.5175,3.5140,3.5145,33
2010-09-21,18:05:00,3.5140,3.5140,3.5105,3.5135,40
2010-09-21,18:10:00,3.5140,3.5140,3.5110,3.5110,25
2010-09-21,18:15:00,3.5115,3.5115,3.5075,3.5075,44
2010-09-21,18:20:00,3.5075,3.5090,3.5075,3.5085,10
2010-09-21,18:25:00,3.5085,3.5090,3.5085,3.5090,9
2010-09-21,18:30:00,3.5080,3.5085,3.5065,3.5085,18
2010-09-21,18:35:00,3.5085,3.5110,3.5080,3.5110,19
2010-09-21,18:40:00,3.5110,3.5115,3.5110,3.5115,9
2010-09-21,18:45:00,3.5110,3.5125,3.5110,3.5115,19
2010-09-21,18:50:00,3.5110,3.5125,3.5105,3.5120,30
2010-09-21,18:55:00,3.5120,3.5125,3.5110,3.5110,13
2010-09-21,19:00:00,3.5095,3.5100,3.5075,3.5095,36
2010-09-21,19:05:00,3.5080,3.5085,3.5070,3.5070,19
2010-09-21,19:10:00,3.5070,3.5090,3.5050,3.5050,176
2010-09-21,19:15:00,3.5045,3.5055,3.5040,3.5040,29
2010-09-21,19:20:00,3.5045,3.5065,3.5045,3.5055,79
2010-09-21,19:25:00,3.5050,3.5060,3.5050,3.5050,38
2010-09-21,19:30:00,3.5055,3.5060,3.4990,3.5010,70
2010-09-21,19:35:00,3.5025,3.5050,3.5020,3.5045,55
2010-09-21,19:40:00,3.5040,3.5095,3.5030,3.5085,49
2010-09-21,19:45:00,3.5075,3.5135,3.5070,3.5075,110
2010-09-21,19:50:00,3.5070,3.5070,3.5035,3.5040,104
2010-09-21,19:55:00,3.5030,3.5050,3.5010,3.5020,167
2010-09-21,20:00:00,3.5020,3.5030,3.5000,3.5020,82
2010-09-21,20:05:00,3.5020,3.5040,3.5005,3.5035,83
2010-09-21,20:10:00,3.5030,3.5085,3.4995,3.5030,255
2010-09-21,20:15:00,3.5025,3.5050,3.5000,3.5015,102
2010-09-21,20:20:00,3.5015,3.5045,3.5015,3.5030,63
2010-09-21,20:25:00,3.5035,3.5040,3.5010,3.5020,73
2010-09-21,20:30:00,3.5030,3.5185,3.5030,3.5140,530
2010-09-21,20:35:00,3.5140,3.5150,3.5115,3.5140,190
2010-09-21,20:40:00,3.5135,3.5155,3.5120,3.5130,230
2010-09-21,20:45:00,3.5125,3.5150,3.5100,3.5150,108
2010-09-21,20:50:00,3.5150,3.5200,3.5135,3.5165,163
2010-09-21,20:55:00,3.5160,3.5165,3.5070,3.5085,233
2010-09-21,21:00:00,3.5090,3.5090,3.5030,3.5060,195
2010-09-21,21:05:00,3.5070,3.5080,3.5020,3.5030,152
2010-09-21,21:10:00,3.5040,3.5070,3.5025,3.5040,101
2010-09-21,21:15:00,3.5040,3.5090,3.5035,3.5090,151
2010-09-21,21:20:00,3.5085,3.5085,3.5035,3.5055,91
2010-09-21,21:25:00,3.5045,3.5045,3.4990,3.5025,246
2010-09-21,21:30:00,3.5015,3.5030,3.4970,3.5000,233
2010-09-21,21:35:00,3.4990,3.5010,3.4945,3.5000,292
2010-09-21,21:40:00,3.4990,3.5005,3.4970,3.4985,115
2010-09-21,21:45:00,3.4980,3.5055,3.4970,3.5030,178
2010-09-21,21:50:00,3.5030,3.5045,3.4980,3.4980,116
2010-09-21,21:55:00,3.4990,3.5035,3.4980,3.4995,282
2010-09-21,22:00:00,3.4990,3.5000,3.4955,3.4970,179
2010-09-21,22:05:00,3.4965,3.5005,3.4965,3.4970,157
2010-09-21,22:10:00,3.4975,3.4980,3.4910,3.4960,467
2010-09-21,22:15:00,3.4965,3.4970,3.4725,3.4810,1492
2010-09-21,22:20:00,3.4820,3.4865,3.4790,3.4830,516
2010-09-21,22:25:00,3.4825,3.4830,3.4785,3.4805,322
2010-09-21,22:30:00,3.4810,3.4875,3.4800,3.4840,211
2010-09-21,22:35:00,3.4850,3.4890,3.4850,3.4865,115
2010-09-21,22:40:00,3.4860,3.4880,3.4825,3.4830,92
2010-09-21,22:45:00,3.4825,3.4840,3.4815,3.4830,195
2010-09-21,22:50:00,3.4840,3.4875,3.4835,3.4855,171
2010-09-21,22:55:00,3.4855,3.4855,3.4825,3.4850,235
2010-09-21,23:00:00,3.4850,3.4875,3.4835,3.4860,193
2010-09-21,23:05:00,3.4860,3.4890,3.4850,3.4870,106
2010-09-21,23:10:00,3.4865,3.4910,3.4865,3.4900,212
2010-09-21,23:15:00,3.4895,3.4905,3.4860,3.4865,102
2010-09-21,23:20:00,3.4860,3.4865,3.4820,3.4820,217
2010-09-21,23:25:00,3.4820,3.4835,3.4785,3.4800,439
2010-09-21,23:30:00,3.4800,3.4825,3.4775,3.4815,359
2010-09-21,23:35:00,3.4825,3.4890,3.4820,3.4880,419
2010-09-21,23:40:00,3.4870,3.4885,3.4825,3.4840,168
2010-09-21,23:45:00,3.4845,3.4875,3.4830,3.4860,163
2010-09-21,23:50:00,3.4870,3.4915,3.4860,3.4915,126
2010-09-21,23:55:00,3.4910,3.4935,3.4890,3.4920,185
2010-09-22,00:00:00,3.4905,3.4940,3.4905,3.4925,237
2010-09-22,00:05:00,3.4925,3.4930,3.4910,3.4915,83
2010-09-22,00:10:00,3.4915,3.4920,3.4900,3.4910,95
2010-09-22,00:15:00,3.4910,3.4930,3.4910,3.4920,47
2010-09-22,00:20:00,3.4920,3.4930,3.4910,3.4920,50
2010-09-22,00:25:00,3.4920,3.4920,3.4895,3.4900,64
2010-09-22,00:30:00,3.4895,3.4895,3.4850,3.4860,100
2010-09-22,00:35:00,3.4860,3.4870,3.4850,3.4860,48
2010-09-22,00:40:00,3.4860,3.4875,3.4855,3.4865,36
2010-09-22,00:45:00,3.4870,3.4880,3.4845,3.4855,94
2010-09-22,00:50:00,3.4855,3.4870,3.4850,3.4870,82
2010-09-22,00:55:00,3.4870,3.4885,3.4785,3.4850,942
2010-09-22,01:00:00,3.4855,3.4855,3.4825,3.4840,98
2010-09-22,01:05:00,3.4845,3.4860,3.4825,3.4830,66
2010-09-22,01:10:00,3.4845,3.4850,3.4835,3.4835,43
2010-09-22,01:15:00,3.4840,3.4860,3.4825,3.4860,91
2010-09-22,01:20:00,3.4860,3.4860,3.4810,3.4860,31
2010-09-22,01:25:00,3.4860,3.4860,3.4845,3.4850,27
2010-09-22,01:30:00,3.4845,3.4855,3.4840,3.4850,66
2010-09-22,01:35:00,3.4855,3.4860,3.4850,3.4855,25
2010-09-22,01:40:00,3.4860,3.4860,3.4845,3.4850,41
2010-09-22,01:45:00,3.4845,3.4860,3.4845,3.4860,28
2010-09-22,01:50:00,3.4865,3.4865,3.4850,3.4860,24
2010-09-22,01:55:00,3.4860,3.4870,3.4855,3.4860,60
2010-09-22,02:00:00,3.4870,3.4880,3.4865,3.4880,11
2010-09-22,02:05:00,3.4870,3.4870,3.4860,3.4860,30
2010-09-22,02:10:00,3.4840,3.4870,3.4840,3.4840,23
2010-09-22,02:15:00,3.4845,3.5010,3.4840,3.5000,316
2010-09-22,02:20:00,3.5000,3.5150,3.4980,3.5040,339
2010-09-22,02:25:00,3.5060,3.5060,3.4890,3.4990,243
2010-09-22,02:30:00,3.5000,3.5040,3.4955,3.5035,236
2010-09-22,02:35:00,3.5040,3.5070,3.5015,3.5045,125
2010-09-22,02:40:00,3.5045,3.5070,3.5010,3.5010,66
2010-09-22,02:45:00,3.5015,3.5020,3.4930,3.5020,160
2010-09-22,02:50:00,3.5025,3.5025,3.4970,3.4990,71
2010-09-22,02:55:00,3.5010,3.5010,3.4950,3.4960,28
2010-09-22,03:00:00,3.4965,3.5005,3.4910,3.4975,78
2010-09-22,03:05:00,3.4955,3.4970,3.4920,3.4920,52
2010-09-22,03:10:00,3.4925,3.4930,3.4900,3.4900,70
2010-09-22,03:15:00,3.4910,3.4940,3.4910,3.4935,36
2010-09-22,03:20:00,3.4930,3.4930,3.4895,3.4895,26
2010-09-22,03:25:00,3.4900,3.4900,3.4875,3.4880,47
2010-09-22,03:30:00,3.4870,3.4875,3.4805,3.4830,60
2010-09-22,03:35:00,3.4830,3.4835,3.4775,3.4835,93
2010-09-22,03:40:00,3.4835,3.4860,3.4805,3.4845,58
2010-09-22,03:45:00,3.4845,3.4860,3.4835,3.4860,36
2010-09-22,03:50:00,3.4850,3.4890,3.4840,3.4865,37
2010-09-22,03:55:00,3.4855,3.4870,3.4830,3.4865,23
2010-09-22,04:00:00,3.4870,3.4870,3.4835,3.4835,9
2010-09-22,04:05:00,3.4850,3.4850,3.4805,3.4835,32
2010-09-22,04:10:00,3.4835,3.4845,3.4835,3.4845,8
2010-09-22,04:15:00,3.4835,3.4835,3.4835,3.4835,1
2010-09-22,04:20:00,3.4850,3.4860,3.4850,3.4860,4
2010-09-22,04:25:00,3.4855,3.4875,3.4840,3.4840,9
2010-09-22,04:30:00,3.4875,3.4875,3.4840,3.4840,5
2010-09-22,04:35:00,3.4850,3.4850,3.4850,3.4850,4
2010-09-22,04:40:00,3.4840,3.4840,3.4810,3.4825,6
2010-09-22,04:45:00,3.4815,3.4815,3.4800,3.4800,6
2010-09-22,04:50:00,3.4825,3.4825,3.4800,3.4825,14
2010-09-22,04:55:00,3.4825,3.4825,3.4825,3.4825,1
2010-09-22,05:00:00,3.4800,3.4810,3.4800,3.4810,2
2010-09-22,05:10:00,3.4800,3.4800,3.4800,3.4800,1
2010-09-22,05:15:00,3.4810,3.4810,3.4810,3.4810,1
2010-09-22,06:00:00,3.4820,3.4820,3.4820,3.4820,3
2010-09-22,06:05:00,3.4805,3.4805,3.4805,3.4805,1
2010-09-22,06:10:00,3.4805,3.4805,3.4800,3.4800,3
2010-09-22,06:20:00,3.4805,3.4805,3.4805,3.4805,1
2010-09-22,06:25:00,3.4800,3.4800,3.4800,3.4800,4
2010-09-22,06:30:00,3.4795,3.4815,3.4795,3.4815,7
2010-09-22,06:35:00,3.4815,3.4815,3.4815,3.4815,1
2010-09-22,06:40:00,3.4820,3.4835,3.4820,3.4830,5
2010-09-22,06:50:00,3.4820,3.4820,3.4820,3.4820,1
2010-09-22,07:00:00,3.4835,3.4850,3.4835,3.4850,4
2010-09-22,07:05:00,3.4820,3.4820,3.4820,3.4820,1
2010-09-22,07:10:00,3.4830,3.4830,3.4830,3.4830,1
2010-09-22,07:15:00,3.4850,3.4850,3.4850,3.4850,3
2010-09-22,07:20:00,3.4830,3.4830,3.4825,3.4825,5
2010-09-22,07:30:00,3.4855,3.4855,3.4855,3.4855,1
2010-09-22,07:35:00,3.4855,3.4870,3.4855,3.4870,4
2010-09-22,07:40:00,3.4885,3.4895,3.4875,3.4895,6
2010-09-22,07:45:00,3.4895,3.4895,3.4895,3.4895,9
2010-09-22,07:50:00,3.4890,3.4890,3.4890,3.4890,1
2010-09-22,07:55:00,3.4875,3.4895,3.4875,3.4895,2
2010-09-22,08:00:00,3.4900,3.5045,3.4900,3.5025,104
2010-09-22,08:05:00,3.5025,3.5025,3.5015,3.5020,6
2010-09-22,08:10:00,3.5020,3.5040,3.5020,3.5035,10
2010-09-22,08:15:00,3.5015,3.5015,3.5000,3.5000,10
2010-09-22,08:20:00,3.4990,3.5000,3.4990,3.5000,4
2010-09-22,08:25:00,3.4990,3.5010,3.4985,3.5010,16
2010-09-22,08:30:00,3.5010,3.5040,3.5010,3.5040,8
2010-09-22,08:35:00,3.5020,3.5020,3.5000,3.5000,11
2010-09-22,08:40:00,3.5000,3.5000,3.5000,3.5000,2
2010-09-22,08:50:00,3.4990,3.5045,3.4990,3.5045,27
2010-09-22,08:55:00,3.5035,3.5075,3.5035,3.5060,71
2010-09-22,09:00:00,3.5050,3.5050,3.5045,3.5050,5
2010-09-22,09:05:00,3.5060,3.5060,3.5045,3.5045,5
2010-09-22,09:10:00,3.5055,3.5060,3.5045,3.5045,6
2010-09-22,09:15:00,3.5045,3.5050,3.5035,3.5035,6
2010-09-22,09:20:00,3.5030,3.5040,3.5030,3.5035,4
2010-09-22,09:25:00,3.5040,3.5045,3.5020,3.5045,14
2010-09-22,09:30:00,3.5030,3.5040,3.5030,3.5040,3
2010-09-22,09:35:00,3.5030,3.5030,3.5025,3.5025,9
2010-09-22,09:45:00,3.5050,3.5050,3.5030,3.5030,2
2010-09-22,09:50:00,3.5050,3.5050,3.5050,3.5050,1
2010-09-22,09:55:00,3.5050,3.5050,3.5050,3.5050,1
2010-09-22,10:00:00,3.5050,3.5055,3.5035,3.5035,5
2010-09-22,10:05:00,3.5020,3.5020,3.5020,3.5020,2
2010-09-22,10:10:00,3.5030,3.5030,3.5015,3.5030,6
2010-09-22,10:15:00,3.5025,3.5035,3.5015,3.5015,6
2010-09-22,10:25:00,3.5020,3.5020,3.5020,3.5020,2
2010-09-22,10:30:00,3.5020,3.5020,3.5020,3.5020,1
2010-09-22,10:50:00,3.5015,3.5015,3.5015,3.5015,1
2010-09-22,10:55:00,3.5015,3.5015,3.5010,3.5010,2
2010-09-22,11:00:00,3.5015,3.5015,3.5015,3.5015,1
2010-09-22,11:10:00,3.5015,3.5030,3.5015,3.5030,2
2010-09-22,11:15:00,3.5035,3.5050,3.5035,3.5045,8
2010-09-22,11:20:00,3.5020,3.5060,3.5020,3.5060,13
2010-09-22,11:25:00,3.5065,3.5065,3.5065,3.5065,12
2010-09-22,11:30:00,3.5065,3.5065,3.5065,3.5065,1
2010-09-22,11:35:00,3.5065,3.5065,3.5065,3.5065,1
2010-09-22,11:55:00,3.5055,3.5065,3.5055,3.5065,3
2010-09-22,12:00:00,3.5060,3.5060,3.5060,3.5060,1
2010-09-22,12:05:00,3.5065,3.5075,3.5060,3.5070,20
2010-09-22,12:10:00,3.5075,3.5095,3.5075,3.5095,18
2010-09-22,12:15:00,3.5095,3.5120,3.5095,3.5120,24
2010-09-22,12:20:00,3.5120,3.5120,3.5100,3.5100,6
2010-09-22,12:25:00,3.5100,3.5100,3.5100,3.5100,3
2010-09-22,12:30:00,3.5100,3.5145,3.5100,3.5125,47
2010-09-22,12:35:00,3.5135,3.5135,3.5075,3.5080,75
2010-09-22,12:40:00,3.5080,3.5095,3.5065,3.5070,27
2010-09-22,12:45:00,3.5070,3.5070,3.5045,3.5050,7
2010-09-22,12:50:00,3.5065,3.5070,3.5060,3.5065,12
2010-09-22,12:55:00,3.5065,3.5075,3.5060,3.5075,15
2010-09-22,13:00:00,3.5075,3.5075,3.5070,3.5070,5
2010-09-22,13:05:00,3.5070,3.5070,3.5055,3.5065,21
2010-09-22,13:10:00,3.5050,3.5070,3.5050,3.5070,9
2010-09-22,13:15:00,3.5055,3.5055,3.5045,3.5050,11
2010-09-22,13:20:00,3.5060,3.5100,3.5060,3.5095,25
2010-09-22,13:25:00,3.5095,3.5095,3.5080,3.5080,3
2010-09-22,13:30:00,3.5080,3.5080,3.5075,3.5080,3
2010-09-22,13:40:00,3.5070,3.5070,3.5040,3.5050,26
2010-09-22,13:45:00,3.5045,3.5045,3.5035,3.5035,5
2010-09-22,13:50:00,3.5040,3.5060,3.5040,3.5045,8
2010-09-22,13:55:00,3.5045,3.5050,3.5045,3.5050,4
2010-09-22,14:00:00,3.5080,3.5080,3.5060,3.5075,13
2010-09-22,14:10:00,3.5055,3.5060,3.5055,3.5060,2
2010-09-22,14:15:00,3.5060,3.5075,3.5060,3.5075,14
2010-09-22,14:20:00,3.5090,3.5090,3.5075,3.5085,10
2010-09-22,14:25:00,3.5065,3.5065,3.5055,3.5060,7
2010-09-22,14:30:00,3.5070,3.5070,3.5060,3.5060,2
2010-09-22,14:35:00,3.5055,3.5070,3.5055,3.5070,9
2010-09-22,14:40:00,3.5070,3.5085,3.5070,3.5085,4
2010-09-22,14:45:00,3.5075,3.5110,3.5075,3.5110,21
2010-09-22,14:50:00,3.5110,3.5130,3.5105,3.5130,16
2010-09-22,14:55:00,3.5125,3.5150,3.5120,3.5140,31
2010-09-22,15:00:00,3.5135,3.5150,3.5120,3.5140,40
2010-09-22,15:05:00,3.5140,3.5175,3.5140,3.5150,61
2010-09-22,15:10:00,3.5155,3.5160,3.5125,3.5150,75
2010-09-22,15:15:00,3.5145,3.5145,3.5105,3.5130,18
2010-09-22,15:20:00,3.5130,3.5145,3.5115,3.5120,53
2010-09-22,15:25:00,3.5115,3.5135,3.5075,3.5075,67
2010-09-22,15:30:00,3.5075,3.5100,3.5055,3.5100,109
2010-09-22,15:35:00,3.5100,3.5145,3.5090,3.5125,85
2010-09-22,15:40:00,3.5120,3.5130,3.5095,3.5115,28
2010-09-22,15:45:00,3.5125,3.5140,3.5095,3.5140,92
2010-09-22,15:50:00,3.5140,3.5140,3.5110,3.5110,24
2010-09-22,15:55:00,3.5105,3.5120,3.5105,3.5120,16
2010-09-22,16:00:00,3.5115,3.5115,3.5060,3.5070,104
2010-09-22,16:05:00,3.5070,3.5075,3.5035,3.5045,90
2010-09-22,16:10:00,3.5040,3.5040,3.5015,3.5025,65
2010-09-22,16:15:00,3.5025,3.5025,3.4965,3.4965,147
2010-09-22,16:20:00,3.4965,3.4980,3.4955,3.4955,35
2010-09-22,16:25:00,3.4960,3.4970,3.4945,3.4960,43
2010-09-22,16:30:00,3.4965,3.4990,3.4955,3.4990,61
2010-09-22,16:35:00,3.4990,3.5005,3.4990,3.4995,52
2010-09-22,16:40:00,3.4985,3.5015,3.4980,3.5010,24
2010-09-22,16:45:00,3.5010,3.5050,3.4990,3.5000,111
2010-09-22,16:50:00,3.5000,3.5050,3.4980,3.5050,57
2010-09-22,16:55:00,3.5045,3.5055,3.5015,3.5035,31
2010-09-22,17:00:00,3.5035,3.5055,3.5015,3.5045,41
2010-09-22,17:05:00,3.5045,3.5100,3.5030,3.5040,125
2010-09-22,17:10:00,3.5045,3.5100,3.5025,3.5080,85
2010-09-22,17:15:00,3.5085,3.5085,3.5060,3.5085,37
2010-09-22,17:20:00,3.5080,3.5080,3.5045,3.5055,43
2010-09-22,17:25:00,3.5055,3.5110,3.5050,3.5090,69
2010-09-22,17:30:00,3.5110,3.5115,3.5065,3.5115,48
2010-09-22,17:35:00,3.5105,3.5120,3.5095,3.5110,50
2010-09-22,17:40:00,3.5115,3.5120,3.5050,3.5050,55
2010-09-22,17:45:00,3.5065,3.5105,3.5050,3.5095,43
2010-09-22,17:50:00,3.5105,3.5120,3.5090,3.5095,83
2010-09-22,17:55:00,3.5080,3.5100,3.5080,3.5085,147
2010-09-22,18:00:00,3.5080,3.5115,3.5075,3.5110,37
2010-09-22,18:05:00,3.5110,3.5130,3.5110,3.5130,43
2010-09-22,18:10:00,3.5125,3.5125,3.5100,3.5100,47
2010-09-22,18:15:00,3.5100,3.5155,3.5100,3.5155,78
2010-09-22,18:20:00,3.5160,3.5165,3.5120,3.5130,26
2010-09-22,18:25:00,3.5135,3.5135,3.5120,3.5125,11
2010-09-22,18:30:00,3.5110,3.5110,3.5070,3.5090,78
2010-09-22,18:35:00,3.5100,3.5100,3.5070,3.5080,20
2010-09-22,18:40:00,3.5080,3.5080,3.5060,3.5065,26
2010-09-22,18:45:00,3.5065,3.5075,3.5030,3.5050,82
2010-09-22,18:50:00,3.5045,3.5055,3.5040,3.5045,25
2010-09-22,18:55:00,3.5045,3.5060,3.5040,3.5055,45
2010-09-22,19:00:00,3.5040,3.5050,3.5010,3.5020,57
2010-09-22,19:05:00,3.5025,3.5025,3.4980,3.4985,48
2010-09-22,19:10:00,3.4980,3.4980,3.4935,3.4940,133
2010-09-22,19:15:00,3.4955,3.4990,3.4945,3.4990,66
2010-09-22,19:20:00,3.4990,3.5010,3.4975,3.5000,42
2010-09-22,19:25:00,3.4995,3.5000,3.4960,3.4960,88
2010-09-22,19:30:00,3.4955,3.5055,3.4955,3.5050,119
2010-09-22,19:35:00,3.5055,3.5065,3.5040,3.5065,73
2010-09-22,19:40:00,3.5070,3.5085,3.5065,3.5080,62
2010-09-22,19:45:00,3.5075,3.5080,3.5050,3.5060,32
2010-09-22,19:50:00,3.5045,3.5060,3.5030,3.5045,43
2010-09-22,19:55:00,3.5050,3.5080,3.5045,3.5070,28
2010-09-22,20:00:00,3.5070,3.5070,3.5035,3.5050,56
2010-09-22,20:05:00,3.5055,3.5100,3.5030,3.5085,217
2010-09-22,20:10:00,3.5085,3.5170,3.5085,3.5150,318
2010-09-22,20:15:00,3.5145,3.5160,3.5125,3.5155,273
2010-09-22,20:20:00,3.5155,3.5165,3.5130,3.5165,203
2010-09-22,20:25:00,3.5170,3.5415,3.5170,3.5310,2113
2010-09-22,20:30:00,3.5305,3.5380,3.5300,3.5315,632
2010-09-22,20:35:00,3.5315,3.5350,3.5305,3.5345,305
2010-09-22,20:40:00,3.5345,3.5435,3.5305,3.5425,457
2010-09-22,20:45:00,3.5430,3.5435,3.5365,3.5390,272
2010-09-22,20:50:00,3.5400,3.5500,3.5385,3.5460,1192
2010-09-22,20:55:00,3.5455,3.5455,3.5425,3.5445,391
2010-09-22,21:00:00,3.5445,3.5540,3.5440,3.5480,1035
2010-09-22,21:05:00,3.5490,3.5490,3.5430,3.5455,557
2010-09-22,21:10:00,3.5460,3.5470,3.5440,3.5440,254
2010-09-22,21:15:00,3.5440,3.5455,3.5430,3.5455,127
2010-09-22,21:20:00,3.5450,3.5450,3.5350,3.5370,333
2010-09-22,21:25:00,3.5370,3.5425,3.5370,3.5420,151
2010-09-22,21:30:00,3.5415,3.5470,3.5410,3.5470,290
2010-09-22,21:35:00,3.5475,3.5485,3.5445,3.5445,199
2010-09-22,21:40:00,3.5450,3.5530,3.5440,3.5500,513
2010-09-22,21:45:00,3.5505,3.5905,3.5505,3.5660,2053
2010-09-22,21:50:00,3.5660,3.5670,3.5585,3.5610,450
2010-09-22,21:55:00,3.5610,3.5655,3.5595,3.5635,341
2010-09-22,22:00:00,3.5635,3.5635,3.5580,3.5590,277
2010-09-22,22:05:00,3.5590,3.5595,3.5555,3.5570,270
2010-09-22,22:10:00,3.5580,3.5610,3.5560,3.5610,204
2010-09-22,22:15:00,3.5615,3.5635,3.5555,3.5630,328
2010-09-22,22:20:00,3.5630,3.5680,3.5620,3.5680,273
2010-09-22,22:25:00,3.5675,3.5730,3.5665,3.5670,723
2010-09-22,22:30:00,3.5675,3.5705,3.5650,3.5665,344
2010-09-22,22:35:00,3.5675,3.5690,3.5590,3.5625,457
2010-09-22,22:40:00,3.5620,3.5650,3.5620,3.5640,199
2010-09-22,22:45:00,3.5640,3.5680,3.5620,3.5635,289
2010-09-22,22:50:00,3.5630,3.5700,3.5620,3.5685,322
2010-09-22,22:55:00,3.5685,3.5765,3.5680,3.5750,430
2010-09-22,23:00:00,3.5755,3.5765,3.5700,3.5720,216
2010-09-22,23:05:00,3.5725,3.5740,3.5650,3.5655,325
2010-09-22,23:10:00,3.5655,3.5680,3.5635,3.5645,509
2010-09-22,23:15:00,3.5640,3.5700,3.5630,3.5690,341
2010-09-22,23:20:00,3.5685,3.5695,3.5600,3.5605,377
2010-09-22,23:25:00,3.5600,3.5625,3.5575,3.5620,393
2010-09-22,23:30:00,3.5620,3.5665,3.5605,3.5635,117
2010-09-22,23:35:00,3.5640,3.5685,3.5625,3.5685,173
2010-09-22,23:40:00,3.5690,3.5735,3.5690,3.5720,293
2010-09-22,23:45:00,3.5720,3.5720,3.5655,3.5655,170
2010-09-22,23:50:00,3.5650,3.5660,3.5615,3.5635,242
2010-09-22,23:55:00,3.5635,3.5680,3.5630,3.5640,191
2010-09-23,00:00:00,3.5650,3.5685,3.5625,3.5645,68
2010-09-23,00:05:00,3.5645,3.5660,3.5605,3.5640,118
2010-09-23,00:10:00,3.5640,3.5655,3.5625,3.5640,101
2010-09-23,00:15:00,3.5640,3.5680,3.5640,3.5645,166
2010-09-23,00:20:00,3.5645,3.5680,3.5635,3.5645,84
2010-09-23,00:25:00,3.5645,3.5700,3.5645,3.5685,184
2010-09-23,00:30:00,3.5685,3.5710,3.5675,3.5690,90
2010-09-23,00:35:00,3.5685,3.5690,3.5655,3.5660,107
2010-09-23,00:40:00,3.5665,3.5700,3.5655,3.5690,202
2010-09-23,00:45:00,3.5690,3.5690,3.5625,3.5630,197
2010-09-23,00:50:00,3.5625,3.5640,3.5605,3.5635,290
2010-09-23,00:55:00,3.5640,3.5670,3.5600,3.5650,490
2010-09-23,01:00:00,3.5645,3.5650,3.5615,3.5635,151
2010-09-23,01:05:00,3.5630,3.5645,3.5610,3.5620,148
2010-09-23,01:10:00,3.5625,3.5635,3.5615,3.5630,115
2010-09-23,01:15:00,3.5625,3.5635,3.5600,3.5625,183
2010-09-23,01:20:00,3.5615,3.5650,3.5610,3.5620,141
2010-09-23,01:25:00,3.5615,3.5640,3.5615,3.5640,66
2010-09-23,01:30:00,3.5630,3.5645,3.5630,3.5635,40
2010-09-23,01:35:00,3.5630,3.5650,3.5630,3.5650,39
2010-09-23,01:40:00,3.5645,3.5655,3.5630,3.5630,43
2010-09-23,01:45:00,3.5640,3.5665,3.5640,3.5655,38
2010-09-23,01:50:00,3.5660,3.5675,3.5660,3.5670,38
2010-09-23,01:55:00,3.5675,3.5680,3.5660,3.5660,73
2010-09-23,02:00:00,3.5665,3.5675,3.5650,3.5670,8
2010-09-23,02:05:00,3.5665,3.5665,3.5640,3.5650,10
2010-09-23,02:10:00,3.5645,3.5675,3.5640,3.5675,11
2010-09-23,02:15:00,3.5680,3.5680,3.5665,3.5675,15
2010-09-23,02:20:00,3.5675,3.5690,3.5665,3.5680,21
2010-09-23,02:25:00,3.5680,3.5685,3.5670,3.5685,19
2010-09-23,02:30:00,3.5675,3.5685,3.5670,3.5680,8
2010-09-23,02:35:00,3.5680,3.5730,3.5680,3.5725,31
2010-09-23,02:40:00,3.5725,3.5735,3.5720,3.5730,13
2010-09-23,02:45:00,3.5720,3.5730,3.5705,3.5710,29
2010-09-23,02:50:00,3.5710,3.5710,3.5685,3.5700,18
2010-09-23,02:55:00,3.5695,3.5715,3.5685,3.5695,40
2010-09-23,03:00:00,3.5685,3.5720,3.5685,3.5720,24
2010-09-23,03:05:00,3.5720,3.5720,3.5685,3.5695,25
2010-09-23,03:10:00,3.5690,3.5700,3.5680,3.5700,17
2010-09-23,03:15:00,3.5700,3.5700,3.5690,3.5690,4
2010-09-23,03:20:00,3.5680,3.5680,3.5650,3.5655,25
2010-09-23,03:25:00,3.5650,3.5660,3.5645,3.5660,11
2010-09-23,03:30:00,3.5645,3.5725,3.5645,3.5725,52
2010-09-23,03:35:00,3.5715,3.5730,3.5710,3.5720,12
2010-09-23,03:40:00,3.5725,3.5730,3.5710,3.5730,8
2010-09-23,03:45:00,3.5715,3.5730,3.5700,3.5730,33
2010-09-23,03:50:00,3.5740,3.5750,3.5700,3.5710,45
2010-09-23,03:55:00,3.5720,3.5735,3.5715,3.5725,17
2010-09-23,04:00:00,3.5730,3.5730,3.5725,3.5725,10
2010-09-23,04:05:00,3.5725,3.5725,3.5700,3.5700,12
2010-09-23,04:10:00,3.5705,3.5715,3.5705,3.5715,4
2010-09-23,04:15:00,3.5710,3.5725,3.5700,3.5720,14
2010-09-23,04:20:00,3.5700,3.5700,3.5695,3.5695,3
2010-09-23,04:25:00,3.5715,3.5715,3.5695,3.5695,5
2010-09-23,04:30:00,3.5690,3.5695,3.5680,3.5680,10
2010-09-23,04:40:00,3.5680,3.5680,3.5680,3.5680,1
2010-09-23,04:45:00,3.5650,3.5680,3.5650,3.5680,3
2010-09-23,04:50:00,3.5685,3.5685,3.5675,3.5675,4
2010-09-23,04:55:00,3.5665,3.5705,3.5665,3.5705,13
2010-09-23,05:00:00,3.5680,3.5685,3.5680,3.5685,5
2010-09-23,05:05:00,3.5705,3.5705,3.5690,3.5690,2
2010-09-23,05:10:00,3.5710,3.5725,3.5700,3.5710,9
2010-09-23,05:15:00,3.5650,3.5650,3.5650,3.5650,1
2010-09-23,06:00:00,3.5700,3.5700,3.5700,3.5700,1
2010-09-23,06:05:00,3.5710,3.5710,3.5700,3.5700,4
2010-09-23,06:15:00,3.5705,3.5705,3.5705,3.5705,1
2010-09-23,06:20:00,3.5700,3.5700,3.5700,3.5700,1
2010-09-23,06:25:00,3.5700,3.5705,3.5700,3.5705,4
2010-09-23,06:30:00,3.5700,3.5715,3.5700,3.5715,6
2010-09-23,06:35:00,3.5700,3.5715,3.5700,3.5715,4
2010-09-23,06:45:00,3.5700,3.5700,3.5700,3.5700,1
2010-09-23,06:50:00,3.5690,3.5690,3.5690,3.5690,2
2010-09-23,06:55:00,3.5680,3.5680,3.5660,3.5660,3
2010-09-23,07:00:00,3.5675,3.5675,3.5675,3.5675,1
2010-09-23,07:05:00,3.5680,3.5680,3.5680,3.5680,1
2010-09-23,07:10:00,3.5690,3.5690,3.5690,3.5690,1
2010-09-23,07:20:00,3.5700,3.5700,3.5700,3.5700,2
2010-09-23,07:30:00,3.5700,3.5700,3.5700,3.5700,1
2010-09-23,07:40:00,3.5695,3.5700,3.5695,3.5700,3
2010-09-23,07:45:00,3.5705,3.5850,3.5705,3.5825,52
2010-09-23,07:50:00,3.5840,3.5845,3.5810,3.5810,6
2010-09-23,07:55:00,3.5810,3.5835,3.5785,3.5800,6
2010-09-23,08:00:00,3.5795,3.5795,3.5675,3.5690,54
2010-09-23,08:05:00,3.5695,3.5700,3.5690,3.5695,50
2010-09-23,08:10:00,3.5695,3.5695,3.5695,3.5695,2
2010-09-23,08:15:00,3.5695,3.5695,3.5690,3.5690,5
2010-09-23,08:20:00,3.5690,3.5690,3.5690,3.5690,2
2010-09-23,08:25:00,3.5695,3.5695,3.5695,3.5695,3
2010-09-23,08:30:00,3.5685,3.5685,3.5675,3.5680,6
2010-09-23,08:35:00,3.5680,3.5690,3.5680,3.5690,8
2010-09-23,08:40:00,3.5690,3.5695,3.5685,3.5685,9
2010-09-23,08:45:00,3.5680,3.5680,3.5670,3.5670,12
2010-09-23,08:50:00,3.5670,3.5670,3.5655,3.5655,15
2010-09-23,08:55:00,3.5655,3.5680,3.5655,3.5680,8
2010-09-23,09:00:00,3.5665,3.5675,3.5665,3.5675,4
2010-09-23,09:05:00,3.5675,3.5675,3.5665,3.5665,4
2010-09-23,09:20:00,3.5690,3.5690,3.5690,3.5690,3
2010-09-23,09:25:00,3.5690,3.5690,3.5685,3.5685,2
2010-09-23,09:30:00,3.5685,3.5695,3.5685,3.5685,10
2010-09-23,09:40:00,3.5685,3.5685,3.5675,3.5675,2
2010-09-23,09:45:00,3.5690,3.5690,3.5690,3.5690,1
2010-09-23,09:50:00,3.5690,3.5690,3.5690,3.5690,1
2010-09-23,09:55:00,3.5685,3.5685,3.5680,3.5680,3
2010-09-23,10:00:00,3.5670,3.5670,3.5670,3.5670,1
2010-09-23,10:05:00,3.5680,3.5685,3.5675,3.5685,10
2010-09-23,10:10:00,3.5700,3.5700,3.5695,3.5695,5
2010-09-23,10:15:00,3.5695,3.5705,3.5695,3.5705,3
2010-09-23,10:20:00,3.5710,3.5710,3.5695,3.5695,6
2010-09-23,10:30:00,3.5690,3.5695,3.5665,3.5670,16
2010-09-23,10:40:00,3.5680,3.5680,3.5680,3.5680,1
2010-09-23,10:45:00,3.5680,3.5680,3.5680,3.5680,1
2010-09-23,10:55:00,3.5680,3.5680,3.5680,3.5680,2
2010-09-23,11:00:00,3.5675,3.5675,3.5665,3.5665,3
2010-09-23,11:05:00,3.5670,3.5670,3.5665,3.5665,4
2010-09-23,11:10:00,3.5670,3.5680,3.5670,3.5675,7
2010-09-23,11:20:00,3.5675,3.5675,3.5665,3.5665,4
2010-09-23,11:25:00,3.5680,3.5685,3.5680,3.5685,3
2010-09-23,11:30:00,3.5700,3.5710,3.5700,3.5710,37
2010-09-23,11:40:00,3.5715,3.5715,3.5700,3.5700,6
2010-09-23,11:45:00,3.5720,3.5725,3.5715,3.5715,5
2010-09-23,11:50:00,3.5685,3.5690,3.5685,3.5690,2
2010-09-23,11:55:00,3.5705,3.5705,3.5705,3.5705,1
2010-09-23,12:00:00,3.5705,3.5705,3.5690,3.5690,2
2010-09-23,12:05:00,3.5690,3.5720,3.5685,3.5720,6
2010-09-23,12:30:00,3.5715,3.5730,3.5695,3.5730,57
2010-09-23,12:35:00,3.5735,3.5735,3.5720,3.5730,22
2010-09-23,12:40:00,3.5730,3.5730,3.5715,3.5715,12
2010-09-23,12:45:00,3.5710,3.5740,3.5710,3.5740,11
2010-09-23,12:50:00,3.5740,3.5740,3.5730,3.5730,16
2010-09-23,12:55:00,3.5735,3.5735,3.5725,3.5725,6
2010-09-23,13:00:00,3.5735,3.5735,3.5710,3.5730,15
2010-09-23,13:05:00,3.5720,3.5725,3.5715,3.5720,6
2010-09-23,13:10:00,3.5715,3.5715,3.5705,3.5710,18
2010-09-23,13:15:00,3.5710,3.5710,3.5675,3.5685,40
2010-09-23,13:20:00,3.5695,3.5695,3.5695,3.5695,1
2010-09-23,13:25:00,3.5725,3.5740,3.5725,3.5735,7
2010-09-23,13:30:00,3.5725,3.5730,3.5720,3.5730,4
2010-09-23,13:35:00,3.5740,3.5740,3.5735,3.5735,4
2010-09-23,13:40:00,3.5735,3.5735,3.5735,3.5735,3
2010-09-23,13:45:00,3.5735,3.5735,3.5735,3.5735,5
2010-09-23,13:50:00,3.5740,3.5760,3.5740,3.5750,18
2010-09-23,13:55:00,3.5765,3.5810,3.5765,3.5805,70
2010-09-23,14:00:00,3.5810,3.5860,3.5810,3.5860,95
2010-09-23,14:05:00,3.5860,3.5860,3.5845,3.5850,21
2010-09-23,14:10:00,3.5850,3.5865,3.5850,3.5860,13
2010-09-23,14:15:00,3.5855,3.5860,3.5840,3.5850,35
2010-09-23,14:20:00,3.5850,3.5870,3.5850,3.5870,23
2010-09-23,14:25:00,3.5860,3.5875,3.5855,3.5855,13
2010-09-23,14:30:00,3.5835,3.5835,3.5835,3.5835,2
2010-09-23,14:35:00,3.5835,3.5850,3.5815,3.5850,38
2010-09-23,14:40:00,3.5840,3.5875,3.5825,3.5830,17
2010-09-23,14:45:00,3.5850,3.5850,3.5830,3.5830,9
2010-09-23,14:50:00,3.5835,3.5890,3.5825,3.5890,39
2010-09-23,14:55:00,3.5885,3.5905,3.5870,3.5870,69
2010-09-23,15:00:00,3.5870,3.5900,3.5865,3.5890,46
2010-09-23,15:05:00,3.5890,3.5895,3.5865,3.5890,70
2010-09-23,15:10:00,3.5890,3.5895,3.5865,3.5870,15
2010-09-23,15:15:00,3.5865,3.5865,3.5820,3.5830,64
2010-09-23,15:20:00,3.5830,3.5890,3.5825,3.5860,112
2010-09-23,15:25:00,3.5850,3.5865,3.5820,3.5840,54
2010-09-23,15:30:00,3.5840,3.5875,3.5830,3.5855,61
2010-09-23,15:35:00,3.5850,3.5900,3.5850,3.5890,97
2010-09-23,15:40:00,3.5895,3.5940,3.5885,3.5915,162
2010-09-23,15:45:00,3.5920,3.5940,3.5890,3.5905,89
2010-09-23,15:50:00,3.5900,3.5910,3.5875,3.5875,50
2010-09-23,15:55:00,3.5880,3.5920,3.5875,3.5910,63
2010-09-23,16:00:00,3.5900,3.5910,3.5865,3.5880,37
2010-09-23,16:05:00,3.5865,3.5890,3.5845,3.5875,41
2010-09-23,16:10:00,3.5885,3.5885,3.5875,3.5875,12
2010-09-23,16:15:00,3.5875,3.5890,3.5860,3.5875,46
2010-09-23,16:20:00,3.5850,3.5870,3.5835,3.5855,17
2010-09-23,16:25:00,3.5865,3.5875,3.5840,3.5845,19
2010-09-23,16:30:00,3.5840,3.5840,3.5810,3.5815,75
2010-09-23,16:35:00,3.5810,3.5845,3.5795,3.5800,139
2010-09-23,16:40:00,3.5800,3.5805,3.5780,3.5805,108
2010-09-23,16:45:00,3.5805,3.5805,3.5775,3.5795,112
2010-09-23,16:50:00,3.5795,3.5800,3.5755,3.5760,76
2010-09-23,16:55:00,3.5770,3.5805,3.5755,3.5775,45
2010-09-23,17:00:00,3.5790,3.5795,3.5780,3.5780,11
2010-09-23,17:05:00,3.5775,3.5785,3.5755,3.5785,57
2010-09-23,17:10:00,3.5780,3.5790,3.5770,3.5770,28
2010-09-23,17:15:00,3.5765,3.5780,3.5740,3.5775,146
2010-09-23,17:20:00,3.5780,3.5800,3.5770,3.5800,25
2010-09-23,17:25:00,3.5785,3.5790,3.5760,3.5760,18
2010-09-23,17:30:00,3.5760,3.5760,3.5715,3.5725,72
2010-09-23,17:35:00,3.5730,3.5770,3.5730,3.5770,73
2010-09-23,17:40:00,3.5765,3.5795,3.5760,3.5760,74
2010-09-23,17:45:00,3.5755,3.5765,3.5730,3.5760,85
2010-09-23,17:50:00,3.5750,3.5790,3.5750,3.5790,52
2010-09-23,17:55:00,3.5790,3.5810,3.5790,3.5810,41
2010-09-23,18:00:00,3.5800,3.5800,3.5785,3.5790,16
2010-09-23,18:05:00,3.5790,3.5790,3.5765,3.5770,54
2010-09-23,18:10:00,3.5780,3.5815,3.5780,3.5805,111
2010-09-23,18:15:00,3.5815,3.5825,3.5805,3.5815,51
2010-09-23,18:20:00,3.5820,3.5820,3.5800,3.5800,20
2010-09-23,18:25:00,3.5800,3.5805,3.5790,3.5795,22
2010-09-23,18:30:00,3.5795,3.5820,3.5765,3.5820,48
2010-09-23,18:35:00,3.5825,3.5830,3.5805,3.5825,60
2010-09-23,18:40:00,3.5815,3.5820,3.5810,3.5820,8
2010-09-23,18:45:00,3.5820,3.5835,3.5805,3.5810,61
2010-09-23,18:50:00,3.5805,3.5860,3.5795,3.5835,114
2010-09-23,18:55:00,3.5840,3.5845,3.5825,3.5840,19
2010-09-23,19:00:00,3.5825,3.5840,3.5815,3.5840,25
2010-09-23,19:05:00,3.5835,3.5840,3.5820,3.5840,54
2010-09-23,19:10:00,3.5845,3.5850,3.5835,3.5835,27
2010-09-23,19:15:00,3.5835,3.5840,3.5825,3.5835,24
2010-09-23,19:20:00,3.5835,3.5845,3.5815,3.5815,61
2010-09-23,19:25:00,3.5825,3.5835,3.5785,3.5800,91
2010-09-23,19:30:00,3.5805,3.5865,3.5805,3.5845,60
2010-09-23,19:35:00,3.5835,3.5840,3.5785,3.5790,62
2010-09-23,19:40:00,3.5785,3.5830,3.5785,3.5830,58
2010-09-23,19:45:00,3.5830,3.5835,3.5815,3.5820,40
2010-09-23,19:50:00,3.5815,3.5825,3.5795,3.5805,109
2010-09-23,19:55:00,3.5805,3.5825,3.5795,3.5800,42
2010-09-23,20:00:00,3.5795,3.5815,3.5790,3.5810,25
2010-09-23,20:05:00,3.5810,3.5810,3.5760,3.5760,101
2010-09-23,20:10:00,3.5760,3.5785,3.5725,3.5725,350
2010-09-23,20:15:00,3.5725,3.5740,3.5670,3.5700,269
2010-09-23,20:20:00,3.5700,3.5715,3.5680,3.5690,140
2010-09-23,20:25:00,3.5690,3.5705,3.5650,3.5705,147
2010-09-23,20:30:00,3.5690,3.5710,3.5590,3.5675,485
2010-09-23,20:35:00,3.5670,3.5715,3.5660,3.5695,299
2010-09-23,20:40:00,3.5700,3.5700,3.5660,3.5680,120
2010-09-23,20:45:00,3.5690,3.5770,3.5680,3.5735,179
2010-09-23,20:50:00,3.5730,3.5735,3.5700,3.5720,83
2010-09-23,20:55:00,3.5720,3.5775,3.5720,3.5735,177
2010-09-23,21:00:00,3.5730,3.5790,3.5720,3.5790,146
2010-09-23,21:05:00,3.5780,3.5790,3.5720,3.5720,319
2010-09-23,21:10:00,3.5720,3.5775,3.5720,3.5760,87
2010-09-23,21:15:00,3.5750,3.5795,3.5750,3.5780,55
2010-09-23,21:20:00,3.5785,3.5795,3.5760,3.5780,105
2010-09-23,21:25:00,3.5775,3.5775,3.5745,3.5750,83
2010-09-23,21:30:00,3.5750,3.5795,3.5730,3.5760,202
2010-09-23,21:35:00,3.5765,3.5765,3.5685,3.5730,354
2010-09-23,21:40:00,3.5735,3.5745,3.5695,3.5735,121
2010-09-23,21:45:00,3.5740,3.5745,3.5710,3.5730,58
2010-09-23,21:50:00,3.5730,3.5730,3.5645,3.5660,294
2010-09-23,21:55:00,3.5665,3.5675,3.5630,3.5630,97
2010-09-23,22:00:00,3.5655,3.5750,3.5655,3.5700,349
2010-09-23,22:05:00,3.5710,3.5770,3.5705,3.5740,267
2010-09-23,22:10:00,3.5750,3.5750,3.5705,3.5715,151
2010-09-23,22:15:00,3.5720,3.5755,3.5695,3.5750,129
2010-09-23,22:20:00,3.5750,3.5760,3.5725,3.5725,97
2010-09-23,22:25:00,3.5735,3.5775,3.5730,3.5770,214
2010-09-23,22:30:00,3.5770,3.5840,3.5760,3.5825,404
2010-09-23,22:35:00,3.5825,3.5950,3.5820,3.5920,868
2010-09-23,22:40:00,3.5920,3.5940,3.5880,3.5880,244
2010-09-23,22:45:00,3.5875,3.5920,3.5855,3.5855,207
2010-09-23,22:50:00,3.5860,3.5865,3.5810,3.5830,264
2010-09-23,22:55:00,3.5825,3.5845,3.5815,3.5840,94
2010-09-23,23:00:00,3.5835,3.5860,3.5805,3.5860,105
2010-09-23,23:05:00,3.5860,3.5870,3.5850,3.5855,89
2010-09-23,23:10:00,3.5845,3.5855,3.5835,3.5845,75
2010-09-23,23:15:00,3.5850,3.5850,3.5810,3.5850,164
2010-09-23,23:20:00,3.5850,3.5890,3.5840,3.5850,228
2010-09-23,23:25:00,3.5855,3.5920,3.5850,3.5910,163
2010-09-23,23:30:00,3.5920,3.5995,3.5920,3.5960,717
2010-09-23,23:35:00,3.5960,3.5980,3.5915,3.5935,244
2010-09-23,23:40:00,3.5940,3.5940,3.5910,3.5925,174
2010-09-23,23:45:00,3.5930,3.5990,3.5930,3.5960,225
2010-09-23,23:50:00,3.5960,3.5970,3.5885,3.5885,198
2010-09-23,23:55:00,3.5890,3.5905,3.5865,3.5870,245
2010-09-24,00:00:00,3.5875,3.5880,3.5855,3.5865,216
2010-09-24,00:05:00,3.5860,3.5885,3.5860,3.5870,132
2010-09-24,00:10:00,3.5870,3.5895,3.5865,3.5875,103
2010-09-24,00:15:00,3.5880,3.5900,3.5865,3.5895,154
2010-09-24,00:20:00,3.5895,3.5910,3.5865,3.5895,187
2010-09-24,00:25:00,3.5890,3.5900,3.5885,3.5885,73
2010-09-24,00:30:00,3.5890,3.5920,3.5890,3.5910,126
2010-09-24,00:35:00,3.5910,3.5920,3.5895,3.5910,84
2010-09-24,00:40:00,3.5910,3.5915,3.5890,3.5890,127
2010-09-24,00:45:00,3.5895,3.5925,3.5885,3.5900,119
2010-09-24,00:50:00,3.5905,3.5940,3.5900,3.5925,147
2010-09-24,00:55:00,3.5925,3.5930,3.5890,3.5920,438
2010-09-24,01:00:00,3.5920,3.5960,3.5915,3.5935,274
2010-09-24,01:05:00,3.5930,3.5940,3.5925,3.5935,24
2010-09-24,01:10:00,3.5935,3.5960,3.5925,3.5945,136
2010-09-24,01:15:00,3.5950,3.5985,3.5905,3.5920,188
2010-09-24,01:20:00,3.5920,3.5930,3.5915,3.5925,77
2010-09-24,01:25:00,3.5925,3.5925,3.5900,3.5905,46
2010-09-24,01:30:00,3.5905,3.5910,3.5890,3.5910,50
2010-09-24,01:35:00,3.5900,3.5910,3.5895,3.5900,24
2010-09-24,01:40:00,3.5900,3.5920,3.5895,3.5920,17
2010-09-24,01:45:00,3.5915,3.5915,3.5900,3.5905,41
2010-09-24,01:50:00,3.5900,3.5900,3.5885,3.5895,60
2010-09-24,01:55:00,3.5900,3.5905,3.5890,3.5900,57
2010-09-24,02:00:00,3.5900,3.5910,3.5880,3.5910,20
2010-09-24,02:05:00,3.5910,3.5910,3.5875,3.5875,36
2010-09-24,02:10:00,3.5870,3.5870,3.5845,3.5845,32
2010-09-24,02:15:00,3.5845,3.5850,3.5835,3.5850,14
2010-09-24,02:20:00,3.5850,3.5870,3.5850,3.5855,26
2010-09-24,02:25:00,3.5855,3.5865,3.5850,3.5865,7
2010-09-24,02:30:00,3.5860,3.5860,3.5840,3.5840,22
2010-09-24,02:35:00,3.5845,3.5845,3.5835,3.5835,4
2010-09-24,02:40:00,3.5830,3.5830,3.5815,3.5815,39
2010-09-24,02:45:00,3.5815,3.5815,3.5785,3.5810,30
2010-09-24,02:50:00,3.5790,3.5790,3.5740,3.5755,56
2010-09-24,02:55:00,3.5755,3.5790,3.5745,3.5790,64
2010-09-24,03:00:00,3.5785,3.5785,3.5750,3.5775,20
2010-09-24,03:05:00,3.5760,3.5790,3.5760,3.5780,38
2010-09-24,03:10:00,3.5780,3.5785,3.5770,3.5780,13
2010-09-24,03:15:00,3.5905,3.5905,3.5780,3.5785,8
2010-09-24,03:20:00,3.5810,3.5810,3.5775,3.5790,25
2010-09-24,03:25:00,3.5790,3.5800,3.5760,3.5780,28
2010-09-24,03:30:00,3.5760,3.5905,3.5740,3.5770,52
2010-09-24,03:35:00,3.5770,3.5770,3.5730,3.5730,39
2010-09-24,03:40:00,3.5730,3.5740,3.5720,3.5720,23
2010-09-24,03:45:00,3.5720,3.5745,3.5720,3.5725,17
2010-09-24,03:50:00,3.5725,3.5725,3.5710,3.5710,33
2010-09-24,03:55:00,3.5710,3.5725,3.5705,3.5715,34
2010-09-24,04:00:00,3.5710,3.5725,3.5705,3.5725,19
2010-09-24,04:05:00,3.5720,3.5725,3.5700,3.5700,22
2010-09-24,04:10:00,3.5725,3.5730,3.5715,3.5715,5
2010-09-24,04:20:00,3.5710,3.5735,3.5710,3.5735,3
2010-09-24,04:25:00,3.5725,3.5725,3.5725,3.5725,1
2010-09-24,04:30:00,3.5720,3.5720,3.5720,3.5720,1
2010-09-24,04:35:00,3.5715,3.5715,3.5715,3.5715,2
2010-09-24,04:40:00,3.5905,3.5905,3.5710,3.5710,3
2010-09-24,04:45:00,3.5705,3.5705,3.5700,3.5700,14
2010-09-24,04:50:00,3.5700,3.5700,3.5685,3.5685,3
2010-09-24,04:55:00,3.5680,3.5700,3.5680,3.5700,14
2010-09-24,05:00:00,3.5700,3.5750,3.5700,3.5710,15
2010-09-24,05:10:00,3.5725,3.5750,3.5725,3.5750,4
2010-09-24,05:15:00,3.5905,3.5905,3.5905,3.5905,1
2010-09-24,06:00:00,3.5770,3.5770,3.5760,3.5760,10
2010-09-24,06:05:00,3.5770,3.5770,3.5770,3.5770,2
2010-09-24,06:15:00,3.5790,3.5790,3.5790,3.5790,1
2010-09-24,06:20:00,3.5795,3.5795,3.5760,3.5760,6
2010-09-24,06:30:00,3.5760,3.5760,3.5760,3.5760,1
2010-09-24,06:35:00,3.5760,3.5760,3.5760,3.5760,1
2010-09-24,06:40:00,3.5765,3.5775,3.5765,3.5775,2
2010-09-24,06:50:00,3.5760,3.5760,3.5760,3.5760,1
2010-09-24,06:55:00,3.5760,3.5760,3.5760,3.5760,1
2010-09-24,07:00:00,3.5780,3.5795,3.5780,3.5795,2
2010-09-24,07:05:00,3.5775,3.5775,3.5730,3.5730,3
2010-09-24,07:20:00,3.5730,3.5735,3.5730,3.5735,4
2010-09-24,07:25:00,3.5735,3.5735,3.5735,3.5735,1
2010-09-24,07:30:00,3.5735,3.5735,3.5730,3.5730,2
2010-09-24,07:40:00,3.5730,3.5730,3.5710,3.5710,5
2010-09-24,07:45:00,3.5705,3.5745,3.5700,3.5745,7
2010-09-24,07:50:00,3.5750,3.5750,3.5750,3.5750,2
2010-09-24,07:55:00,3.5710,3.5725,3.5700,3.5725,7
2010-09-24,08:00:00,3.5725,3.5745,3.5690,3.5705,20
2010-09-24,08:05:00,3.5705,3.5710,3.5690,3.5690,5
2010-09-24,08:10:00,3.5685,3.5685,3.5655,3.5665,23
2010-09-24,08:15:00,3.5675,3.5675,3.5660,3.5660,3
2010-09-24,08:20:00,3.5690,3.5695,3.5690,3.5695,5
2010-09-24,08:25:00,3.5715,3.5715,3.5715,3.5715,4
2010-09-24,08:30:00,3.5720,3.5725,3.5705,3.5705,4
2010-09-24,08:50:00,3.5725,3.5725,3.5725,3.5725,1
2010-09-24,08:55:00,3.5725,3.5725,3.5725,3.5725,5
2010-09-24,09:00:00,3.5705,3.5705,3.5705,3.5705,3
2010-09-24,09:05:00,3.5720,3.5735,3.5720,3.5735,14
2010-09-24,09:15:00,3.5735,3.5735,3.5735,3.5735,4
2010-09-24,09:25:00,3.5760,3.5760,3.5760,3.5760,2
2010-09-24,09:30:00,3.5760,3.5800,3.5735,3.5795,49
2010-09-24,09:35:00,3.5770,3.5805,3.5765,3.5805,12
2010-09-24,09:40:00,3.5805,3.5845,3.5805,3.5840,31
2010-09-24,09:45:00,3.5840,3.5850,3.5820,3.5820,30
2010-09-24,09:50:00,3.5820,3.5855,3.5820,3.5820,20
2010-09-24,09:55:00,3.5830,3.5845,3.5830,3.5830,15
2010-09-24,10:00:00,3.5840,3.5840,3.5835,3.5835,6
2010-09-24,10:05:00,3.5830,3.5835,3.5825,3.5835,10
2010-09-24,10:10:00,3.5840,3.5850,3.5835,3.5850,11
2010-09-24,10:15:00,3.5855,3.5865,3.5855,3.5865,31
2010-09-24,10:20:00,3.5860,3.5860,3.5860,3.5860,1
2010-09-24,10:25:00,3.5855,3.5855,3.5855,3.5855,4
2010-09-24,10:30:00,3.5855,3.5855,3.5850,3.5855,10
2010-09-24,10:35:00,3.5860,3.5870,3.5845,3.5845,9
2010-09-24,10:40:00,3.5865,3.5870,3.5845,3.5845,29
2010-09-24,10:50:00,3.5845,3.5845,3.5845,3.5845,1
2010-09-24,10:55:00,3.5845,3.5845,3.5840,3.5840,12
2010-09-24,11:20:00,3.5835,3.5840,3.5830,3.5830,11
2010-09-24,11:25:00,3.5825,3.5840,3.5820,3.5840,9
2010-09-24,11:30:00,3.5825,3.5830,3.5825,3.5830,2
2010-09-24,11:35:00,3.5830,3.5830,3.5830,3.5830,1
2010-09-24,11:40:00,3.5830,3.5830,3.5830,3.5830,1
2010-09-24,11:45:00,3.5840,3.5840,3.5840,3.5840,1
2010-09-24,11:50:00,3.5850,3.5870,3.5850,3.5860,3
2010-09-24,11:55:00,3.5860,3.5860,3.5830,3.5830,11
2010-09-24,12:00:00,3.5825,3.5830,3.5815,3.5830,8
2010-09-24,12:05:00,3.5820,3.5820,3.5820,3.5820,2
2010-09-24,12:10:00,3.5820,3.5820,3.5820,3.5820,1
2010-09-24,12:15:00,3.5825,3.5830,3.5825,3.5825,3
2010-09-24,12:20:00,3.5830,3.5845,3.5830,3.5845,2
2010-09-24,12:25:00,3.5855,3.5855,3.5845,3.5845,3
2010-09-24,12:30:00,3.5840,3.5865,3.5840,3.5850,17
2010-09-24,12:35:00,3.5855,3.5855,3.5845,3.5845,9
2010-09-24,12:40:00,3.5845,3.5865,3.5845,3.5860,8
2010-09-24,12:45:00,3.5870,3.5870,3.5870,3.5870,3
2010-09-24,12:50:00,3.5870,3.5875,3.5870,3.5875,5
2010-09-24,12:55:00,3.5890,3.5900,3.5885,3.5900,19
2010-09-24,13:00:00,3.5900,3.5905,3.5885,3.5905,9
2010-09-24,13:05:00,3.5880,3.5890,3.5880,3.5885,5
2010-09-24,13:10:00,3.5885,3.5885,3.5885,3.5885,1
2010-09-24,13:15:00,3.5880,3.5885,3.5865,3.5865,21
2010-09-24,13:20:00,3.5860,3.5860,3.5860,3.5860,1
2010-09-24,13:25:00,3.5870,3.5875,3.5870,3.5875,5
2010-09-24,13:30:00,3.5860,3.5860,3.5850,3.5860,12
2010-09-24,13:35:00,3.5865,3.5865,3.5865,3.5865,4
2010-09-24,13:40:00,3.5865,3.5870,3.5865,3.5870,8
2010-09-24,13:45:00,3.5870,3.5870,3.5860,3.5860,5
2010-09-24,13:50:00,3.5855,3.5855,3.5855,3.5855,3
2010-09-24,13:55:00,3.5870,3.5890,3.5870,3.5890,6
2010-09-24,14:00:00,3.5900,3.5900,3.5900,3.5900,1
2010-09-24,14:05:00,3.5895,3.5900,3.5895,3.5900,11
2010-09-24,14:10:00,3.5900,3.5920,3.5900,3.5920,19
2010-09-24,14:15:00,3.5910,3.5920,3.5910,3.5920,6
2010-09-24,14:20:00,3.5910,3.5910,3.5900,3.5900,27
2010-09-24,14:25:00,3.5900,3.5935,3.5900,3.5935,25
2010-09-24,14:30:00,3.5935,3.5950,3.5925,3.5925,26
2010-09-24,14:35:00,3.5930,3.5945,3.5925,3.5940,35
2010-09-24,14:40:00,3.5935,3.5935,3.5930,3.5935,15
2010-09-24,14:45:00,3.5930,3.5930,3.5915,3.5920,21
2010-09-24,14:50:00,3.5930,3.5960,3.5930,3.5945,32
2010-09-24,14:55:00,3.5950,3.5950,3.5920,3.5920,22
2010-09-24,15:00:00,3.5920,3.5960,3.5920,3.5950,46
2010-09-24,15:05:00,3.5960,3.6075,3.5955,3.6075,307
2010-09-24,15:10:00,3.6075,3.6105,3.6045,3.6065,137
2010-09-24,15:15:00,3.6075,3.6080,3.6025,3.6040,70
2010-09-24,15:20:00,3.6040,3.6070,3.6040,3.6065,115
2010-09-24,15:25:00,3.6045,3.6045,3.6010,3.6010,95
2010-09-24,15:30:00,3.6015,3.6020,3.6000,3.6015,58
2010-09-24,15:35:00,3.6020,3.6025,3.5985,3.5995,119
2010-09-24,15:40:00,3.6030,3.6035,3.6020,3.6020,40
2010-09-24,15:45:00,3.6025,3.6035,3.6020,3.6035,6
2010-09-24,15:50:00,3.6040,3.6060,3.5990,3.6010,60
2010-09-24,15:55:00,3.5990,3.6020,3.5990,3.5995,25
2010-09-24,16:00:00,3.5990,3.6075,3.5990,3.6035,156
2010-09-24,16:05:00,3.6040,3.6065,3.6030,3.6055,51
2010-09-24,16:10:00,3.6050,3.6065,3.6035,3.6050,55
2010-09-24,16:15:00,3.6050,3.6080,3.6025,3.6050,59
2010-09-24,16:20:00,3.6050,3.6060,3.6035,3.6050,34
2010-09-24,16:25:00,3.6055,3.6060,3.6025,3.6025,35
2010-09-24,16:30:00,3.6025,3.6065,3.6020,3.6060,34
2010-09-24,16:35:00,3.6055,3.6090,3.6055,3.6085,65
2010-09-24,16:40:00,3.6085,3.6085,3.6040,3.6085,77
2010-09-24,16:45:00,3.6075,3.6075,3.6020,3.6025,41
2010-09-24,16:50:00,3.6035,3.6040,3.6010,3.6030,39
2010-09-24,16:55:00,3.6040,3.6040,3.6015,3.6030,36
2010-09-24,17:00:00,3.6040,3.6060,3.6035,3.6050,23
2010-09-24,17:05:00,3.6045,3.6065,3.6045,3.6060,29
2010-09-24,17:10:00,3.6075,3.6090,3.6055,3.6055,38
2010-09-24,17:15:00,3.6050,3.6080,3.6050,3.6070,67
2010-09-24,17:20:00,3.6065,3.6070,3.6030,3.6035,64
2010-09-24,17:25:00,3.6040,3.6110,3.6040,3.6105,76
2010-09-24,17:30:00,3.6120,3.6140,3.6095,3.6115,200
2010-09-24,17:35:00,3.6110,3.6115,3.6080,3.6085,86
2010-09-24,17:40:00,3.6100,3.6120,3.6085,3.6095,33
2010-09-24,17:45:00,3.6085,3.6115,3.6080,3.6115,23
2010-09-24,17:50:00,3.6110,3.6130,3.6085,3.6130,63
2010-09-24,17:55:00,3.6110,3.6140,3.6110,3.6115,63
2010-09-24,18:00:00,3.6125,3.6150,3.6090,3.6095,97
2010-09-24,18:05:00,3.6080,3.6095,3.6070,3.6075,43
2010-09-24,18:10:00,3.6080,3.6085,3.6060,3.6085,31
2010-09-24,18:15:00,3.6075,3.6085,3.6065,3.6065,38
2010-09-24,18:20:00,3.6070,3.6075,3.6050,3.6065,29
2010-09-24,18:25:00,3.6060,3.6070,3.6040,3.6065,28
2010-09-24,18:30:00,3.6065,3.6070,3.6045,3.6065,58
2010-09-24,18:35:00,3.6075,3.6085,3.6060,3.6070,17
2010-09-24,18:40:00,3.6080,3.6080,3.6065,3.6070,15
2010-09-24,18:45:00,3.6065,3.6075,3.6060,3.6075,33
2010-09-24,18:50:00,3.6065,3.6080,3.6065,3.6070,17
2010-09-24,18:55:00,3.6065,3.6075,3.6065,3.6070,6
2010-09-24,19:00:00,3.6075,3.6090,3.6075,3.6090,22
2010-09-24,19:05:00,3.6085,3.6110,3.6075,3.6085,35
2010-09-24,19:10:00,3.6085,3.6115,3.6085,3.6105,12
2010-09-24,19:15:00,3.6105,3.6105,3.6085,3.6090,36
2010-09-24,19:20:00,3.6095,3.6095,3.6080,3.6085,36
2010-09-24,19:25:00,3.6095,3.6095,3.6080,3.6090,39
2010-09-24,19:30:00,3.6085,3.6085,3.6040,3.6045,106
2010-09-24,19:35:00,3.6045,3.6045,3.5940,3.5945,263
2010-09-24,19:40:00,3.5945,3.5985,3.5940,3.5985,99
2010-09-24,19:45:00,3.5980,3.6005,3.5970,3.5975,47
2010-09-24,19:50:00,3.5980,3.5995,3.5975,3.5985,29
2010-09-24,19:55:00,3.5970,3.6000,3.5960,3.5995,85
2010-09-24,20:00:00,3.5990,3.6030,3.5990,3.6025,57
2010-09-24,20:05:00,3.6030,3.6065,3.6025,3.6050,123
2010-09-24,20:10:00,3.6055,3.6075,3.6045,3.6060,267
2010-09-24,20:15:00,3.6065,3.6105,3.6050,3.6060,175
2010-09-24,20:20:00,3.6055,3.6095,3.6050,3.6080,128
2010-09-24,20:25:00,3.6080,3.6085,3.6055,3.6070,96
2010-09-24,20:30:00,3.6075,3.6125,3.6060,3.6110,384
2010-09-24,20:35:00,3.6110,3.6195,3.6110,3.6175,653
2010-09-24,20:40:00,3.6170,3.6195,3.6150,3.6180,380
2010-09-24,20:45:00,3.6175,3.6180,3.6155,3.6160,198
2010-09-24,20:50:00,3.6165,3.6250,3.6165,3.6240,499
2010-09-24,20:55:00,3.6235,3.6260,3.6210,3.6210,317
2010-09-24,21:00:00,3.6215,3.6220,3.6190,3.6210,210
2010-09-24,21:05:00,3.6220,3.6220,3.6185,3.6195,168
2010-09-24,21:10:00,3.6185,3.6225,3.6185,3.6220,203
2010-09-24,21:15:00,3.6230,3.6240,3.6175,3.6185,214
2010-09-24,21:20:00,3.6180,3.6240,3.6180,3.6190,321
2010-09-24,21:25:00,3.6190,3.6220,3.6185,3.6220,132
2010-09-24,21:30:00,3.6215,3.6230,3.6200,3.6230,248
2010-09-24,21:35:00,3.6230,3.6290,3.6230,3.6285,352
2010-09-24,21:40:00,3.6285,3.6300,3.6260,3.6280,250
2010-09-24,21:45:00,3.6290,3.6325,3.6285,3.6305,483
2010-09-24,21:50:00,3.6300,3.6360,3.6290,3.6330,571
2010-09-24,21:55:00,3.6325,3.6325,3.6280,3.6300,250
2010-09-24,22:00:00,3.6295,3.6295,3.6190,3.6250,684
2010-09-24,22:05:00,3.6260,3.6340,3.6260,3.6310,358
2010-09-24,22:10:00,3.6310,3.6320,3.6285,3.6295,206
2010-09-24,22:15:00,3.6305,3.6320,3.6290,3.6305,96
2010-09-24,22:20:00,3.6310,3.6340,3.6295,3.6330,277
2010-09-24,22:25:00,3.6325,3.6345,3.6315,3.6340,204
2010-09-24,22:30:00,3.6330,3.6350,3.6305,3.6305,237
2010-09-24,22:35:00,3.6320,3.6335,3.6310,3.6315,251
2010-09-24,22:40:00,3.6325,3.6340,3.6305,3.6320,132
2010-09-24,22:45:00,3.6315,3.6325,3.6270,3.6270,177
2010-09-24,22:50:00,3.6275,3.6305,3.6215,3.6225,318
2010-09-24,22:55:00,3.6225,3.6295,3.6225,3.6285,289
2010-09-24,23:00:00,3.6285,3.6335,3.6250,3.6325,155
2010-09-24,23:05:00,3.6330,3.6340,3.6270,3.6285,233
2010-09-24,23:10:00,3.6285,3.6295,3.6215,3.6295,268
2010-09-24,23:15:00,3.6285,3.6305,3.6225,3.6270,226
2010-09-24,23:20:00,3.6265,3.6265,3.6220,3.6235,142
2010-09-24,23:25:00,3.6245,3.6250,3.6230,3.6235,73
2010-09-24,23:30:00,3.6235,3.6250,3.6230,3.6235,33
2010-09-24,23:35:00,3.6235,3.6235,3.6155,3.6200,370
2010-09-24,23:40:00,3.6195,3.6215,3.6180,3.6210,90
2010-09-24,23:45:00,3.6220,3.6250,3.6220,3.6225,143
2010-09-24,23:50:00,3.6215,3.6220,3.6105,3.6160,371
2010-09-24,23:55:00,3.6160,3.6200,3.6150,3.6155,217
2010-09-25,00:00:00,3.6155,3.6155,3.6125,3.6135,74
2010-09-25,00:05:00,3.6135,3.6175,3.6135,3.6155,97
2010-09-25,00:10:00,3.6150,3.6180,3.6145,3.6165,40
2010-09-25,00:15:00,3.6165,3.6195,3.6165,3.6195,35
2010-09-25,00:20:00,3.6190,3.6190,3.6165,3.6175,87
2010-09-25,00:25:00,3.6170,3.6190,3.6160,3.6180,81
2010-09-25,00:30:00,3.6180,3.6180,3.6145,3.6165,99
2010-09-25,00:35:00,3.6165,3.6195,3.6160,3.6190,86
2010-09-25,00:40:00,3.6195,3.6210,3.6170,3.6170,185
2010-09-25,00:45:00,3.6170,3.6200,3.6165,3.6195,155
2010-09-25,00:50:00,3.6195,3.6210,3.6150,3.6180,374
2010-09-25,00:55:00,3.6180,3.6195,3.6160,3.6185,497
2010-09-25,01:00:00,3.6180,3.6255,3.6180,3.6235,166
2010-09-25,01:05:00,3.6235,3.6235,3.6220,3.6225,65
2010-09-25,01:10:00,3.6225,3.6250,3.6220,3.6245,80
2010-09-25,01:15:00,3.6245,3.6245,3.6220,3.6220,24
2010-09-25,01:20:00,3.6220,3.6240,3.6180,3.6230,32
2010-09-25,01:25:00,3.6225,3.6240,3.6220,3.6230,37
2010-09-25,01:30:00,3.6225,3.6230,3.6210,3.6225,42
2010-09-25,01:35:00,3.6230,3.6230,3.6220,3.6230,28
2010-09-25,01:40:00,3.6230,3.6235,3.6220,3.6230,28
2010-09-25,01:45:00,3.6230,3.6230,3.6215,3.6230,23
2010-09-25,01:50:00,3.6235,3.6235,3.6215,3.6220,37
2010-09-25,01:55:00,3.6215,3.6225,3.6205,3.6210,47
2010-09-25,02:00:00,3.6215,3.6215,3.6195,3.6195,40
2010-09-25,02:05:00,3.6195,3.6200,3.6190,3.6200,12
2010-09-25,02:10:00,3.6210,3.6215,3.6210,3.6215,13
2010-09-25,02:15:00,3.6210,3.6210,3.6200,3.6210,7
2010-09-25,02:20:00,3.6210,3.6220,3.6200,3.6220,13
2010-09-25,02:25:00,3.6225,3.6235,3.6225,3.6230,32
2010-09-25,02:30:00,3.6210,3.6235,3.6210,3.6220,41
2010-09-25,02:35:00,3.6240,3.6240,3.6235,3.6240,38
2010-09-25,02:40:00,3.6245,3.6245,3.6230,3.6240,16
2010-09-25,02:45:00,3.6245,3.6255,3.6240,3.6255,17
2010-09-25,02:50:00,3.6255,3.6260,3.6230,3.6230,26
2010-09-25,02:55:00,3.6245,3.6290,3.6245,3.6260,31
2010-09-25,03:00:00,3.6240,3.6260,3.6230,3.6260,16
2010-09-25,03:05:00,3.6240,3.6240,3.6240,3.6240,1
2010-09-25,03:10:00,3.6260,3.6265,3.6260,3.6265,4
2010-09-25,03:15:00,3.6255,3.6270,3.6245,3.6270,5
2010-09-25,03:20:00,3.6255,3.6260,3.6250,3.6260,9
2010-09-25,03:25:00,3.6245,3.6265,3.6245,3.6260,10
2010-09-25,03:30:00,3.6180,3.6270,3.6180,3.6265,17
2010-09-25,03:35:00,3.6270,3.6275,3.6265,3.6265,19
2010-09-25,03:40:00,3.6270,3.6290,3.6270,3.6290,12
2010-09-25,03:45:00,3.6290,3.6290,3.6275,3.6280,23
2010-09-25,03:50:00,3.6280,3.6280,3.6270,3.6275,23
2010-09-25,03:55:00,3.6280,3.6290,3.6275,3.6290,24
2010-09-25,04:00:00,3.6280,3.6290,3.6265,3.6290,11
2010-09-25,04:05:00,3.6285,3.6290,3.6265,3.6275,18
2010-09-25,04:10:00,3.6265,3.6300,3.6265,3.6300,14
2010-09-25,04:15:00,3.6295,3.6295,3.6295,3.6295,2
2010-09-25,04:20:00,3.6300,3.6300,3.6275,3.6275,9
2010-09-25,04:25:00,3.6275,3.6275,3.6265,3.6265,4
2010-09-25,04:30:00,3.6275,3.6275,3.6275,3.6275,2
2010-09-25,04:35:00,3.6275,3.6275,3.6180,3.6275,5
2010-09-25,04:40:00,3.6275,3.6275,3.6265,3.6265,4
2010-09-25,04:45:00,3.6260,3.6260,3.6240,3.6245,4
2010-09-25,04:50:00,3.6245,3.6260,3.6230,3.6260,7
2010-09-25,04:55:00,3.6260,3.6270,3.6260,3.6270,5
2010-09-25,05:00:00,3.6255,3.6265,3.6255,3.6265,3
2010-09-25,05:05:00,3.6260,3.6260,3.6260,3.6260,2
2010-09-25,05:10:00,3.6270,3.6270,3.6270,3.6270,1
2010-09-25,05:15:00,3.6180,3.6180,3.6180,3.6180,1
2010-09-27,06:00:00,3.6360,3.6400,3.6280,3.6375,58
2010-09-27,06:05:00,3.6405,3.6420,3.6395,3.6400,35
2010-09-27,06:10:00,3.6380,3.6440,3.6375,3.6420,28
2010-09-27,06:15:00,3.6430,3.6435,3.6420,3.6420,31
2010-09-27,06:20:00,3.6430,3.6430,3.6430,3.6430,2
2010-09-27,06:25:00,3.6420,3.6430,3.6420,3.6420,3
2010-09-27,06:30:00,3.6420,3.6420,3.6380,3.6380,6
2010-09-27,06:35:00,3.6380,3.6380,3.6370,3.6370,5
2010-09-27,06:45:00,3.6375,3.6375,3.6375,3.6375,13
2010-09-27,06:50:00,3.6375,3.6375,3.6375,3.6375,2
2010-09-27,06:55:00,3.6395,3.6395,3.6380,3.6380,4
2010-09-27,07:00:00,3.6390,3.6420,3.6390,3.6420,39
2010-09-27,07:05:00,3.6415,3.6415,3.6400,3.6400,7
2010-09-27,07:10:00,3.6390,3.6390,3.6375,3.6375,5
2010-09-27,07:15:00,3.6385,3.6385,3.6385,3.6385,2
2010-09-27,07:25:00,3.6400,3.6400,3.6400,3.6400,2
2010-09-27,07:30:00,3.6415,3.6415,3.6375,3.6380,9
2010-09-27,07:35:00,3.6375,3.6390,3.6370,3.6390,12
2010-09-27,07:40:00,3.6395,3.6395,3.6370,3.6375,11
2010-09-27,07:55:00,3.6400,3.6420,3.6400,3.6420,11
2010-09-27,08:00:00,3.6400,3.6400,3.6270,3.6270,63
2010-09-27,08:05:00,3.6265,3.6285,3.6220,3.6220,46
2010-09-27,08:10:00,3.6205,3.6245,3.6205,3.6245,28
2010-09-27,08:15:00,3.6245,3.6260,3.6245,3.6260,13
2010-09-27,08:20:00,3.6260,3.6260,3.6250,3.6260,7
2010-09-27,08:25:00,3.6265,3.6265,3.6260,3.6260,51
2010-09-27,08:30:00,3.6260,3.6260,3.6245,3.6250,5
2010-09-27,08:35:00,3.6235,3.6235,3.6200,3.6200,27
2010-09-27,08:40:00,3.6195,3.6195,3.6115,3.6130,52
2010-09-27,08:45:00,3.6125,3.6150,3.6095,3.6150,81
2010-09-27,08:50:00,3.6140,3.6155,3.6125,3.6125,22
2010-09-27,08:55:00,3.6140,3.6150,3.6100,3.6135,49
2010-09-27,09:00:00,3.6115,3.6175,3.6090,3.6095,87
2010-09-27,09:05:00,3.6095,3.6115,3.6030,3.6095,209
2010-09-27,09:10:00,3.6095,3.6110,3.6060,3.6065,61
2010-09-27,09:15:00,3.6055,3.6060,3.6045,3.6060,38
2010-09-27,09:20:00,3.6060,3.6065,3.6030,3.6030,74
2010-09-27,09:25:00,3.6040,3.6045,3.5980,3.6000,102
2010-09-27,09:30:00,3.6000,3.6035,3.5990,3.6020,45
2010-09-27,09:35:00,3.6015,3.6125,3.6015,3.6085,32
2010-09-27,09:40:00,3.6080,3.6080,3.6025,3.6025,14
2010-09-27,09:45:00,3.6035,3.6035,3.6000,3.6000,11
2010-09-27,09:50:00,3.6100,3.6115,3.6055,3.6090,69
2010-09-27,09:55:00,3.6085,3.6090,3.6065,3.6065,15
2010-09-27,10:00:00,3.6065,3.6145,3.6065,3.6115,48
2010-09-27,10:05:00,3.6110,3.6135,3.6095,3.6095,11
2010-09-27,10:10:00,3.6075,3.6090,3.6035,3.6035,29
2010-09-27,10:15:00,3.6045,3.6100,3.6040,3.6085,22
2010-09-27,10:20:00,3.6085,3.6085,3.6085,3.6085,2
2010-09-27,10:25:00,3.6095,3.6095,3.6095,3.6095,4
2010-09-27,10:30:00,3.6095,3.6115,3.6080,3.6080,20
2010-09-27,10:35:00,3.6090,3.6090,3.6080,3.6090,4
2010-09-27,10:40:00,3.6070,3.6070,3.5990,3.6020,61
2010-09-27,10:45:00,3.6020,3.6020,3.5990,3.6010,36
2010-09-27,10:50:00,3.6010,3.6030,3.6010,3.6030,19
2010-09-27,10:55:00,3.6025,3.6045,3.6020,3.6045,17
2010-09-27,11:00:00,3.6050,3.6055,3.6020,3.6020,13
2010-09-27,11:05:00,3.6030,3.6035,3.6030,3.6035,2
2010-09-27,11:10:00,3.6075,3.6100,3.6075,3.6095,22
2010-09-27,11:15:00,3.6095,3.6095,3.6085,3.6095,3
2010-09-27,11:20:00,3.6100,3.6100,3.6085,3.6085,5
2010-09-27,11:25:00,3.6085,3.6085,3.6085,3.6085,1
2010-09-27,11:30:00,3.6085,3.6085,3.6085,3.6085,2
2010-09-27,11:35:00,3.6100,3.6120,3.6095,3.6095,5
2010-09-27,11:40:00,3.6095,3.6105,3.6090,3.6100,10
2010-09-27,11:45:00,3.6090,3.6090,3.6090,3.6090,1
2010-09-27,11:50:00,3.6080,3.6080,3.6070,3.6070,5
2010-09-27,11:55:00,3.6070,3.6070,3.6070,3.6070,1
2010-09-27,12:05:00,3.6095,3.6125,3.6095,3.6110,10
2010-09-27,12:15:00,3.6125,3.6130,3.6120,3.6130,4
2010-09-27,12:25:00,3.6105,3.6135,3.6105,3.6130,26
2010-09-27,12:30:00,3.6115,3.6190,3.6110,3.6185,128
2010-09-27,12:35:00,3.6190,3.6210,3.6185,3.6190,33
2010-09-27,12:40:00,3.6185,3.6185,3.6120,3.6140,61
2010-09-27,12:45:00,3.6140,3.6180,3.6140,3.6180,23
2010-09-27,12:50:00,3.6180,3.6180,3.6175,3.6175,14
2010-09-27,12:55:00,3.6180,3.6200,3.6175,3.6200,15
2010-09-27,13:00:00,3.6195,3.6210,3.6190,3.6190,22
2010-09-27,13:05:00,3.6190,3.6195,3.6185,3.6195,19
2010-09-27,13:10:00,3.6200,3.6210,3.6190,3.6190,34
2010-09-27,13:15:00,3.6200,3.6215,3.6190,3.6210,45
2010-09-27,13:20:00,3.6215,3.6215,3.6175,3.6185,22
2010-09-27,13:25:00,3.6180,3.6195,3.6155,3.6155,20
2010-09-27,13:30:00,3.6155,3.6165,3.6150,3.6155,14
2010-09-27,13:35:00,3.6150,3.6175,3.6150,3.6155,14
2010-09-27,13:40:00,3.6155,3.6155,3.6115,3.6130,20
2010-09-27,13:45:00,3.6125,3.6140,3.6115,3.6115,14
2010-09-27,13:50:00,3.6115,3.6135,3.6115,3.6120,18
2010-09-27,13:55:00,3.6125,3.6135,3.6105,3.6110,31
2010-09-27,14:00:00,3.6115,3.6160,3.6110,3.6155,38
2010-09-27,14:05:00,3.6155,3.6200,3.6145,3.6155,56
2010-09-27,14:10:00,3.6145,3.6170,3.6140,3.6160,26
2010-09-27,14:15:00,3.6165,3.6180,3.6160,3.6180,17
2010-09-27,14:20:00,3.6180,3.6205,3.6170,3.6170,105
2010-09-27,14:25:00,3.6170,3.6170,3.6160,3.6160,5
2010-09-27,14:30:00,3.6170,3.6180,3.6115,3.6115,54
2010-09-27,14:35:00,3.6120,3.6130,3.6090,3.6095,58
2010-09-27,14:40:00,3.6080,3.6090,3.6065,3.6090,18
2010-09-27,14:45:00,3.6090,3.6110,3.6085,3.6100,41
2010-09-27,14:50:00,3.6120,3.6150,3.6115,3.6135,50
2010-09-27,14:55:00,3.6135,3.6155,3.6120,3.6150,37
2010-09-27,15:00:00,3.6150,3.6150,3.6125,3.6130,21
2010-09-27,15:05:00,3.6135,3.6135,3.6085,3.6095,96
2010-09-27,15:10:00,3.6090,3.6100,3.6040,3.6065,98
2010-09-27,15:15:00,3.6060,3.6065,3.6030,3.6045,48
2010-09-27,15:20:00,3.6045,3.6055,3.6010,3.6010,74
2010-09-27,15:25:00,3.6015,3.6040,3.6015,3.6035,44
2010-09-27,15:30:00,3.6040,3.6050,3.6010,3.6015,51
2010-09-27,15:35:00,3.6020,3.6035,3.6015,3.6025,33
2010-09-27,15:40:00,3.6025,3.6075,3.6010,3.6060,73
2010-09-27,15:45:00,3.6060,3.6080,3.6035,3.6035,83
2010-09-27,15:50:00,3.6045,3.6065,3.6045,3.6060,9
2010-09-27,15:55:00,3.6060,3.6080,3.6060,3.6060,11
2010-09-27,16:00:00,3.6060,3.6085,3.6050,3.6085,20
2010-09-27,16:05:00,3.6075,3.6080,3.6060,3.6070,16
2010-09-27,16:10:00,3.6070,3.6080,3.6045,3.6065,30
2010-09-27,16:15:00,3.6085,3.6085,3.6065,3.6065,17
2010-09-27,16:20:00,3.6060,3.6065,3.6035,3.6050,21
2010-09-27,16:25:00,3.6045,3.6065,3.6045,3.6065,3
2010-09-27,16:30:00,3.6065,3.6075,3.6045,3.6050,15
2010-09-27,16:35:00,3.6035,3.6065,3.6035,3.6045,42
2010-09-27,16:40:00,3.6060,3.6060,3.6045,3.6050,31
2010-09-27,16:45:00,3.6055,3.6055,3.6000,3.6010,70
2010-09-27,16:50:00,3.6000,3.6010,3.5955,3.5980,131
2010-09-27,16:55:00,3.5980,3.5995,3.5970,3.5975,28
2010-09-27,17:00:00,3.5970,3.5970,3.5925,3.5935,60
2010-09-27,17:05:00,3.5940,3.5975,3.5930,3.5940,92
2010-09-27,17:10:00,3.5935,3.5955,3.5920,3.5955,57
2010-09-27,17:15:00,3.5950,3.5965,3.5935,3.5935,29
2010-09-27,17:20:00,3.5940,3.5955,3.5925,3.5940,25
2010-09-27,17:25:00,3.5965,3.5965,3.5950,3.5960,19
2010-09-27,17:30:00,3.5975,3.5985,3.5975,3.5980,14
2010-09-27,17:35:00,3.5970,3.6010,3.5970,3.6010,17
2010-09-27,17:40:00,3.6010,3.6030,3.6000,3.6030,28
2010-09-27,17:45:00,3.6025,3.6025,3.5965,3.5975,50
2010-09-27,17:50:00,3.5975,3.5995,3.5975,3.5990,22
2010-09-27,17:55:00,3.5995,3.5995,3.5970,3.5980,25
2010-09-27,18:00:00,3.5980,3.5985,3.5960,3.5965,21
2010-09-27,18:05:00,3.5960,3.5985,3.5960,3.5965,35
2010-09-27,18:10:00,3.5965,3.5970,3.5945,3.5970,67
2010-09-27,18:15:00,3.5955,3.5970,3.5945,3.5965,37
2010-09-27,18:20:00,3.5955,3.5970,3.5930,3.5970,42
2010-09-27,18:25:00,3.5975,3.6000,3.5975,3.5995,18
2010-09-27,18:30:00,3.5975,3.5975,3.5955,3.5960,9
2010-09-27,18:35:00,3.5965,3.5965,3.5960,3.5965,3
2010-09-27,18:40:00,3.5975,3.6000,3.5975,3.6000,52
2010-09-27,18:45:00,3.6010,3.6010,3.5990,3.5990,15
2010-09-27,18:50:00,3.6010,3.6055,3.5995,3.6055,29
2010-09-27,18:55:00,3.6060,3.6075,3.6060,3.6065,33
2010-09-27,19:00:00,3.6060,3.6090,3.6060,3.6080,35
2010-09-27,19:05:00,3.6090,3.6090,3.6055,3.6060,57
2010-09-27,19:10:00,3.6060,3.6075,3.6060,3.6075,9
2010-09-27,19:15:00,3.6065,3.6065,3.6050,3.6055,7
2010-09-27,19:20:00,3.6075,3.6080,3.6075,3.6080,12
2010-09-27,19:25:00,3.6080,3.6085,3.6075,3.6075,13
2010-09-27,19:30:00,3.6075,3.6130,3.6075,3.6115,94
2010-09-27,19:35:00,3.6120,3.6130,3.6105,3.6120,68
2010-09-27,19:40:00,3.6115,3.6145,3.6115,3.6145,54
2010-09-27,19:45:00,3.6140,3.6190,3.6140,3.6150,146
2010-09-27,19:50:00,3.6155,3.6165,3.6140,3.6155,52
2010-09-27,19:55:00,3.6155,3.6155,3.6130,3.6135,84
2010-09-27,20:00:00,3.6130,3.6150,3.6115,3.6135,72
2010-09-27,20:05:00,3.6130,3.6145,3.6120,3.6140,44
2010-09-27,20:10:00,3.6145,3.6180,3.6125,3.6170,282
2010-09-27,20:15:00,3.6175,3.6225,3.6170,3.6195,181
2010-09-27,20:20:00,3.6190,3.6205,3.6160,3.6165,165
2010-09-27,20:25:00,3.6165,3.6165,3.6100,3.6105,152
2010-09-27,20:30:00,3.6100,3.6145,3.6100,3.6100,138
2010-09-27,20:35:00,3.6095,3.6105,3.6020,3.6035,280
2010-09-27,20:40:00,3.6035,3.6050,3.6030,3.6040,172
2010-09-27,20:45:00,3.6040,3.6060,3.6030,3.6045,132
2010-09-27,20:50:00,3.6035,3.6050,3.6005,3.6035,178
2010-09-27,20:55:00,3.6035,3.6040,3.5950,3.6005,515
2010-09-27,21:00:00,3.6005,3.6050,3.5995,3.6035,236
2010-09-27,21:05:00,3.6045,3.6075,3.6040,3.6055,157
2010-09-27,21:10:00,3.6055,3.6080,3.6045,3.6075,64
2010-09-27,21:15:00,3.6085,3.6090,3.6065,3.6070,55
2010-09-27,21:20:00,3.6070,3.6070,3.6035,3.6035,69
2010-09-27,21:25:00,3.6040,3.6085,3.6040,3.6080,61
2010-09-27,21:30:00,3.6070,3.6070,3.6035,3.6070,256
2010-09-27,21:35:00,3.6075,3.6130,3.6075,3.6090,305
2010-09-27,21:40:00,3.6085,3.6165,3.6075,3.6140,308
2010-09-27,21:45:00,3.6135,3.6160,3.6090,3.6095,317
2010-09-27,21:50:00,3.6095,3.6120,3.6070,3.6120,277
2010-09-27,21:55:00,3.6120,3.6120,3.6065,3.6085,229
2010-09-27,22:00:00,3.6085,3.6115,3.6065,3.6095,87
2010-09-27,22:05:00,3.6095,3.6155,3.6090,3.6140,147
2010-09-27,22:10:00,3.6130,3.6150,3.6110,3.6110,82
2010-09-27,22:15:00,3.6110,3.6110,3.6010,3.6015,347
2010-09-27,22:20:00,3.6015,3.6015,3.5940,3.5950,349
2010-09-27,22:25:00,3.5970,3.6000,3.5935,3.5985,296
2010-09-27,22:30:00,3.5995,3.5995,3.5910,3.5965,423
2010-09-27,22:35:00,3.5970,3.6020,3.5965,3.5985,191
2010-09-27,22:40:00,3.5985,3.6055,3.5985,3.6040,143
2010-09-27,22:45:00,3.6045,3.6050,3.5990,3.6010,166
2010-09-27,22:50:00,3.6005,3.6005,3.5965,3.5980,102
2010-09-27,22:55:00,3.5980,3.6005,3.5970,3.5990,95
2010-09-27,23:00:00,3.5985,3.5990,3.5960,3.5970,149
2010-09-27,23:05:00,3.5970,3.5970,3.5925,3.5935,139
2010-09-27,23:10:00,3.5940,3.5990,3.5935,3.5935,98
2010-09-27,23:15:00,3.5935,3.5935,3.5880,3.5915,404
2010-09-27,23:20:00,3.5910,3.5950,3.5890,3.5945,192
2010-09-27,23:25:00,3.5950,3.5990,3.5935,3.5990,172
2010-09-27,23:30:00,3.5990,3.6000,3.5960,3.5960,132
2010-09-27,23:35:00,3.5970,3.5995,3.5960,3.5990,101
2010-09-27,23:40:00,3.5985,3.6005,3.5975,3.6005,122
2010-09-27,23:45:00,3.6010,3.6035,3.5985,3.6005,216
2010-09-27,23:50:00,3.6000,3.6000,3.5980,3.6000,57
2010-09-27,23:55:00,3.5990,3.5990,3.5930,3.5950,194
2010-09-28,00:00:00,3.5940,3.5970,3.5940,3.5950,74
2010-09-28,00:05:00,3.5950,3.5975,3.5935,3.5955,83
2010-09-28,00:10:00,3.5950,3.5970,3.5940,3.5950,58
2010-09-28,00:15:00,3.5960,3.5980,3.5955,3.5975,52
2010-09-28,00:20:00,3.5965,3.5980,3.5930,3.5940,149
2010-09-28,00:25:00,3.5935,3.5955,3.5935,3.5955,78
2010-09-28,00:30:00,3.5955,3.5990,3.5950,3.5970,213
2010-09-28,00:35:00,3.5980,3.6000,3.5935,3.5945,155
2010-09-28,00:40:00,3.5950,3.5965,3.5945,3.5955,102
2010-09-28,00:45:00,3.5955,3.6005,3.5955,3.6005,159
2010-09-28,00:50:00,3.6000,3.6000,3.5930,3.5930,293
2010-09-28,00:55:00,3.5940,3.5990,3.5910,3.5935,854
2010-09-28,01:00:00,3.5940,3.5955,3.5930,3.5945,146
2010-09-28,01:05:00,3.5950,3.5955,3.5935,3.5945,82
2010-09-28,01:10:00,3.5955,3.5955,3.5935,3.5940,36
2010-09-28,01:15:00,3.5945,3.5945,3.5900,3.5925,111
2010-09-28,01:20:00,3.5930,3.5970,3.5915,3.5945,64
2010-09-28,01:25:00,3.5945,3.5965,3.5940,3.5960,88
2010-09-28,01:30:00,3.5955,3.5965,3.5955,3.5955,35
2010-09-28,01:35:00,3.5955,3.5960,3.5950,3.5960,64
2010-09-28,01:40:00,3.5965,3.5970,3.5955,3.5955,75
2010-09-28,01:45:00,3.5960,3.5975,3.5960,3.5970,53
2010-09-28,01:50:00,3.5970,3.6010,3.5970,3.6010,123
2010-09-28,01:55:00,3.6005,3.6005,3.5980,3.5990,72
2010-09-28,02:00:00,3.5985,3.6000,3.5980,3.5980,25
2010-09-28,02:05:00,3.5990,3.5990,3.5970,3.5975,29
2010-09-28,02:10:00,3.5975,3.5975,3.5960,3.5975,53
2010-09-28,02:15:00,3.5975,3.5975,3.5965,3.5970,14
2010-09-28,02:20:00,3.5990,3.5995,3.5975,3.5975,20
2010-09-28,02:25:00,3.5980,3.5985,3.5980,3.5980,9
2010-09-28,02:30:00,3.5995,3.5995,3.5980,3.5980,6
2010-09-28,02:35:00,3.5980,3.5980,3.5980,3.5980,7
2010-09-28,02:40:00,3.5985,3.5985,3.5975,3.5985,32
2010-09-28,02:45:00,3.5990,3.5990,3.5990,3.5990,4
2010-09-28,02:50:00,3.5995,3.5995,3.5975,3.5975,13
2010-09-28,02:55:00,3.5975,3.5980,3.5975,3.5975,15
2010-09-28,03:00:00,3.5975,3.5985,3.5975,3.5985,13
2010-09-28,03:10:00,3.5975,3.5990,3.5975,3.5990,4
2010-09-28,03:15:00,3.5980,3.5990,3.5975,3.5975,5
2010-09-28,03:20:00,3.5990,3.5990,3.5960,3.5960,23
2010-09-28,03:25:00,3.5965,3.5975,3.5965,3.5970,5
2010-09-28,03:30:00,3.5965,3.5970,3.5965,3.5970,3
2010-09-28,03:35:00,3.5985,3.5985,3.5965,3.5970,8
2010-09-28,03:40:00,3.5970,3.5975,3.5960,3.5960,16
2010-09-28,03:45:00,3.5955,3.5965,3.5950,3.5960,28
2010-09-28,03:50:00,3.5950,3.5960,3.5940,3.5940,22
2010-09-28,03:55:00,3.5940,3.5940,3.5895,3.5920,54
2010-09-28,04:00:00,3.5905,3.5905,3.5895,3.5895,6
2010-09-28,04:05:00,3.5905,3.5905,3.5900,3.5900,4
2010-09-28,04:10:00,3.5905,3.5925,3.5905,3.5920,13
2010-09-28,04:15:00,3.5910,3.5910,3.5890,3.5900,7
2010-09-28,04:20:00,3.5900,3.5915,3.5880,3.5900,16
2010-09-28,04:25:00,3.5895,3.5895,3.5830,3.5870,71
2010-09-28,04:30:00,3.5880,3.5890,3.5880,3.5890,3
2010-09-28,04:35:00,3.5880,3.5970,3.5880,3.5970,6
2010-09-28,04:40:00,3.5890,3.5900,3.5890,3.5900,9
2010-09-28,04:45:00,3.5900,3.5900,3.5890,3.5895,9
2010-09-28,04:50:00,3.5875,3.5875,3.5865,3.5865,6
2010-09-28,04:55:00,3.5865,3.5865,3.5865,3.5865,5
2010-09-28,05:00:00,3.5875,3.5875,3.5875,3.5875,1
2010-09-28,05:05:00,3.5865,3.5870,3.5865,3.5865,10
2010-09-28,05:10:00,3.5870,3.5870,3.5865,3.5865,13
2010-09-28,05:15:00,3.5970,3.5970,3.5970,3.5970,1
2010-09-28,06:00:00,3.5860,3.5905,3.5845,3.5865,8
2010-09-28,06:05:00,3.5860,3.5860,3.5845,3.5845,6
2010-09-28,06:15:00,3.5855,3.5860,3.5850,3.5855,8
2010-09-28,06:20:00,3.5850,3.5860,3.5850,3.5860,2
2010-09-28,06:25:00,3.5850,3.5855,3.5850,3.5855,2
2010-09-28,06:30:00,3.5855,3.5860,3.5855,3.5855,3
2010-09-28,06:40:00,3.5855,3.5855,3.5850,3.5850,9
2010-09-28,06:45:00,3.5850,3.5850,3.5850,3.5850,4
2010-09-28,06:55:00,3.5860,3.5860,3.5840,3.5840,13
2010-09-28,07:10:00,3.5850,3.5850,3.5850,3.5850,2
2010-09-28,07:15:00,3.5860,3.5875,3.5860,3.5875,8
2010-09-28,07:20:00,3.5880,3.5890,3.5880,3.5890,2
2010-09-28,07:25:00,3.5890,3.5890,3.5880,3.5880,2
2010-09-28,07:30:00,3.5870,3.5870,3.5850,3.5855,8
2010-09-28,07:40:00,3.5860,3.5860,3.5850,3.5850,5
2010-09-28,07:55:00,3.5850,3.5850,3.5840,3.5840,4
2010-09-28,08:00:00,3.5850,3.5900,3.5850,3.5880,9
2010-09-28,08:05:00,3.5875,3.5875,3.5870,3.5875,9
2010-09-28,08:10:00,3.5875,3.5895,3.5870,3.5895,4
2010-09-28,08:15:00,3.5875,3.5890,3.5875,3.5875,7
2010-09-28,08:20:00,3.5875,3.5925,3.5875,3.5925,11
2010-09-28,08:25:00,3.5885,3.5885,3.5885,3.5885,1
2010-09-28,08:40:00,3.5880,3.5880,3.5880,3.5880,1
2010-09-28,08:45:00,3.5875,3.5900,3.5870,3.5870,15
2010-09-28,08:50:00,3.5895,3.5900,3.5890,3.5900,7
2010-09-28,08:55:00,3.5890,3.5900,3.5865,3.5870,16
2010-09-28,09:00:00,3.5870,3.5885,3.5840,3.5885,52
2010-09-28,09:05:00,3.5890,3.5940,3.5890,3.5925,28
2010-09-28,09:10:00,3.5940,3.5960,3.5940,3.5940,8
2010-09-28,09:15:00,3.5920,3.5975,3.5920,3.5975,28
2010-09-28,09:20:00,3.5975,3.6000,3.5965,3.5970,45
2010-09-28,09:25:00,3.5960,3.5980,3.5950,3.5950,22
2010-09-28,09:35:00,3.5970,3.5990,3.5970,3.5980,5
2010-09-28,09:40:00,3.5985,3.5990,3.5980,3.5980,6
2010-09-28,09:45:00,3.5980,3.5990,3.5970,3.5990,7
2010-09-28,09:50:00,3.5995,3.6000,3.5985,3.5985,16
2010-09-28,09:55:00,3.5975,3.5975,3.5975,3.5975,1
2010-09-28,10:00:00,3.5975,3.5990,3.5975,3.5985,7
2010-09-28,10:05:00,3.5975,3.5995,3.5965,3.5975,11
2010-09-28,10:10:00,3.5955,3.5975,3.5955,3.5975,6
2010-09-28,10:15:00,3.5985,3.5985,3.5985,3.5985,1
2010-09-28,10:20:00,3.5965,3.5975,3.5965,3.5975,4
2010-09-28,10:25:00,3.5960,3.5960,3.5960,3.5960,1
2010-09-28,10:30:00,3.5945,3.5945,3.5945,3.5945,2
2010-09-28,10:35:00,3.5960,3.5970,3.5950,3.5950,6
2010-09-28,10:40:00,3.5950,3.5965,3.5950,3.5955,10
2010-09-28,10:45:00,3.5955,3.5970,3.5945,3.5970,9
2010-09-28,10:55:00,3.5970,3.5970,3.5970,3.5970,1
2010-09-28,11:00:00,3.5960,3.5960,3.5910,3.5910,44
2010-09-28,11:05:00,3.5925,3.5925,3.5900,3.5900,14
2010-09-28,11:10:00,3.5900,3.5910,3.5895,3.5910,8
2010-09-28,11:15:00,3.5910,3.5935,3.5910,3.5935,7
2010-09-28,11:20:00,3.5925,3.5925,3.5920,3.5920,8
2010-09-28,11:25:00,3.5915,3.5920,3.5915,3.5920,4
2010-09-28,11:30:00,3.5900,3.5900,3.5895,3.5895,3
2010-09-28,11:40:00,3.5900,3.5900,3.5890,3.5890,5
2010-09-28,11:45:00,3.5895,3.5895,3.5880,3.5895,10
2010-09-28,11:50:00,3.5875,3.5875,3.5875,3.5875,1
2010-09-28,12:00:00,3.5880,3.5880,3.5880,3.5880,1
2010-09-28,12:05:00,3.5875,3.5875,3.5875,3.5875,6
2010-09-28,12:25:00,3.5880,3.5880,3.5875,3.5875,4
2010-09-28,12:30:00,3.5885,3.5885,3.5850,3.5865,42
2010-09-28,12:35:00,3.5870,3.5885,3.5850,3.5855,23
2010-09-28,12:40:00,3.5855,3.5860,3.5850,3.5850,10
2010-09-28,12:45:00,3.5855,3.5870,3.5855,3.5870,6
2010-09-28,12:50:00,3.5875,3.5880,3.5875,3.5880,5
2010-09-28,12:55:00,3.5880,3.5885,3.5875,3.5875,6
2010-09-28,13:00:00,3.5875,3.5875,3.5815,3.5815,48
2010-09-28,13:05:00,3.5815,3.5830,3.5815,3.5825,27
2010-09-28,13:10:00,3.5820,3.5825,3.5810,3.5825,30
2010-09-28,13:15:00,3.5825,3.5860,3.5825,3.5840,18
2010-09-28,13:20:00,3.5855,3.5865,3.5855,3.5855,7
2010-09-28,13:25:00,3.5850,3.5855,3.5850,3.5850,9
2010-09-28,13:30:00,3.5840,3.5865,3.5840,3.5865,17
2010-09-28,13:35:00,3.5860,3.5870,3.5855,3.5870,6
2010-09-28,13:40:00,3.5875,3.5880,3.5870,3.5870,3
2010-09-28,13:45:00,3.5870,3.5895,3.5850,3.5895,41
2010-09-28,13:50:00,3.5900,3.5905,3.5890,3.5895,23
2010-09-28,13:55:00,3.5895,3.5900,3.5870,3.5880,16
2010-09-28,14:00:00,3.5875,3.5880,3.5860,3.5870,12
2010-09-28,14:05:00,3.5870,3.5880,3.5870,3.5880,13
2010-09-28,14:10:00,3.5870,3.5875,3.5850,3.5870,23
2010-09-28,14:15:00,3.5880,3.5890,3.5880,3.5885,6
2010-09-28,14:20:00,3.5875,3.5875,3.5865,3.5865,28
2010-09-28,14:25:00,3.5860,3.5860,3.5850,3.5860,16
2010-09-28,14:30:00,3.5855,3.5870,3.5850,3.5855,20
2010-09-28,14:35:00,3.5860,3.5865,3.5825,3.5830,16
2010-09-28,14:40:00,3.5845,3.5845,3.5820,3.5820,13
2010-09-28,14:45:00,3.5830,3.5835,3.5810,3.5835,23
2010-09-28,14:50:00,3.5835,3.5835,3.5815,3.5830,18
2010-09-28,14:55:00,3.5825,3.5825,3.5810,3.5810,43
2010-09-28,15:00:00,3.5805,3.5810,3.5765,3.5785,139
2010-09-28,15:05:00,3.5785,3.5800,3.5755,3.5765,113
2010-09-28,15:10:00,3.5765,3.5770,3.5745,3.5760,113
2010-09-28,15:15:00,3.5760,3.5780,3.5715,3.5725,129
2010-09-28,15:20:00,3.5725,3.5740,3.5690,3.5710,201
2010-09-28,15:25:00,3.5715,3.5730,3.5695,3.5700,65
2010-09-28,15:30:00,3.5710,3.5725,3.5700,3.5725,37
2010-09-28,15:35:00,3.5710,3.5735,3.5710,3.5725,63
2010-09-28,15:40:00,3.5730,3.5795,3.5725,3.5795,86
2010-09-28,15:45:00,3.5775,3.5780,3.5755,3.5770,39
2010-09-28,15:50:00,3.5780,3.5815,3.5780,3.5805,66
2010-09-28,15:55:00,3.5810,3.5810,3.5770,3.5770,56
2010-09-28,16:00:00,3.5765,3.5790,3.5745,3.5770,98
2010-09-28,16:05:00,3.5780,3.5790,3.5770,3.5775,21
2010-09-28,16:10:00,3.5765,3.5770,3.5750,3.5770,14
2010-09-28,16:15:00,3.5785,3.5810,3.5785,3.5805,22
2010-09-28,16:20:00,3.5805,3.5805,3.5760,3.5770,38
2010-09-28,16:25:00,3.5760,3.5760,3.5710,3.5710,105
2010-09-28,16:30:00,3.5710,3.5755,3.5700,3.5705,116
2010-09-28,16:35:00,3.5710,3.5735,3.5705,3.5715,26
2010-09-28,16:40:00,3.5725,3.5735,3.5725,3.5725,22
2010-09-28,16:45:00,3.5740,3.5750,3.5735,3.5740,21
2010-09-28,16:50:00,3.5740,3.5760,3.5740,3.5745,20
2010-09-28,16:55:00,3.5730,3.5730,3.5710,3.5715,12
2010-09-28,17:00:00,3.5730,3.5735,3.5730,3.5735,6
2010-09-28,17:05:00,3.5740,3.5740,3.5710,3.5730,52
2010-09-28,17:10:00,3.5725,3.5725,3.5715,3.5715,4
2010-09-28,17:15:00,3.5730,3.5765,3.5730,3.5755,30
2010-09-28,17:20:00,3.5755,3.5770,3.5745,3.5760,76
2010-09-28,17:25:00,3.5770,3.5795,3.5770,3.5785,62
2010-09-28,17:30:00,3.5795,3.5830,3.5785,3.5830,95
2010-09-28,17:35:00,3.5825,3.5850,3.5815,3.5825,64
2010-09-28,17:40:00,3.5830,3.5865,3.5830,3.5840,105
2010-09-28,17:45:00,3.5840,3.5855,3.5835,3.5855,64
2010-09-28,17:50:00,3.5855,3.5935,3.5855,3.5920,146
2010-09-28,17:55:00,3.5920,3.5935,3.5895,3.5895,121
2010-09-28,18:00:00,3.5900,3.5930,3.5900,3.5930,121
2010-09-28,18:05:00,3.5920,3.5940,3.5890,3.5895,124
2010-09-28,18:10:00,3.5885,3.5925,3.5885,3.5905,89
2010-09-28,18:15:00,3.5905,3.5930,3.5850,3.5850,124
2010-09-28,18:20:00,3.5865,3.5875,3.5845,3.5845,35
2010-09-28,18:25:00,3.5860,3.5860,3.5845,3.5845,29
2010-09-28,18:30:00,3.5840,3.5845,3.5815,3.5820,101
2010-09-28,18:35:00,3.5825,3.5840,3.5820,3.5840,22
2010-09-28,18:40:00,3.5850,3.5865,3.5850,3.5855,21
2010-09-28,18:45:00,3.5865,3.5885,3.5865,3.5880,21
2010-09-28,18:50:00,3.5885,3.5910,3.5880,3.5880,42
2010-09-28,18:55:00,3.5895,3.5895,3.5860,3.5870,61
2010-09-28,19:00:00,3.5865,3.5865,3.5835,3.5835,83
2010-09-28,19:05:00,3.5845,3.5865,3.5830,3.5840,104
2010-09-28,19:10:00,3.5835,3.5865,3.5835,3.5835,71
2010-09-28,19:15:00,3.5830,3.5840,3.5810,3.5825,91
2010-09-28,19:20:00,3.5825,3.5870,3.5825,3.5845,51
2010-09-28,19:25:00,3.5850,3.5865,3.5845,3.5850,19
2010-09-28,19:30:00,3.5860,3.5885,3.5805,3.5820,121
2010-09-28,19:35:00,3.5830,3.5840,3.5800,3.5810,104
2010-09-28,19:40:00,3.5810,3.5830,3.5760,3.5775,174
2010-09-28,19:45:00,3.5770,3.5795,3.5770,3.5785,45
2010-09-28,19:50:00,3.5790,3.5790,3.5750,3.5750,76
2010-09-28,19:55:00,3.5745,3.5770,3.5745,3.5760,47
2010-09-28,20:00:00,3.5760,3.5820,3.5760,3.5805,71
2010-09-28,20:05:00,3.5810,3.5825,3.5810,3.5820,44
2010-09-28,20:10:00,3.5810,3.5845,3.5790,3.5805,123
2010-09-28,20:15:00,3.5805,3.5830,3.5800,3.5825,85
2010-09-28,20:20:00,3.5835,3.5845,3.5825,3.5830,107
2010-09-28,20:25:00,3.5830,3.5850,3.5805,3.5820,160
2010-09-28,20:30:00,3.5825,3.5850,3.5800,3.5845,164
2010-09-28,20:35:00,3.5835,3.5840,3.5830,3.5835,67
2010-09-28,20:40:00,3.5830,3.5845,3.5825,3.5835,101
2010-09-28,20:45:00,3.5840,3.5845,3.5820,3.5830,52
2010-09-28,20:50:00,3.5835,3.5835,3.5805,3.5820,63
2010-09-28,20:55:00,3.5820,3.5825,3.5795,3.5825,61
2010-09-28,21:00:00,3.5820,3.5895,3.5800,3.5880,285
2010-09-28,21:05:00,3.5890,3.5935,3.5885,3.5925,314
2010-09-28,21:10:00,3.5930,3.5985,3.5920,3.5965,409
2010-09-28,21:15:00,3.5970,3.6045,3.5960,3.6020,408
2010-09-28,21:20:00,3.6020,3.6030,3.6000,3.6020,148
2010-09-28,21:25:00,3.6020,3.6020,3.5970,3.5985,127
2010-09-28,21:30:00,3.5980,3.5995,3.5925,3.5985,292
2010-09-28,21:35:00,3.5990,3.5990,3.5930,3.5935,260
2010-09-28,21:40:00,3.5935,3.5945,3.5870,3.5880,409
2010-09-28,21:45:00,3.5870,3.5935,3.5855,3.5920,357
2010-09-28,21:50:00,3.5920,3.6000,3.5915,3.5975,331
2010-09-28,21:55:00,3.5990,3.6005,3.5945,3.5945,219
2010-09-28,22:00:00,3.5960,3.6030,3.5860,3.6030,1291
2010-09-28,22:05:00,3.6020,3.6060,3.5955,3.6035,576
2010-09-28,22:10:00,3.6035,3.6060,3.5940,3.5980,442
2010-09-28,22:15:00,3.5980,3.6070,3.5980,3.6005,361
2010-09-28,22:20:00,3.5995,3.6080,3.5995,3.6070,382
2010-09-28,22:25:00,3.6070,3.6120,3.6070,3.6075,482
2010-09-28,22:30:00,3.6080,3.6230,3.6080,3.6160,875
2010-09-28,22:35:00,3.6170,3.6240,3.6165,3.6225,625
2010-09-28,22:40:00,3.6220,3.6290,3.6220,3.6255,703
2010-09-28,22:45:00,3.6250,3.6290,3.6200,3.6200,488
2010-09-28,22:50:00,3.6210,3.6235,3.6200,3.6220,99
2010-09-28,22:55:00,3.6225,3.6265,3.6185,3.6205,541
2010-09-28,23:00:00,3.6215,3.6230,3.6170,3.6190,214
2010-09-28,23:05:00,3.6180,3.6215,3.6170,3.6175,227
2010-09-28,23:10:00,3.6180,3.6205,3.6160,3.6170,200
2010-09-28,23:15:00,3.6175,3.6220,3.6170,3.6205,190
2010-09-28,23:20:00,3.6220,3.6250,3.6190,3.6245,227
2010-09-28,23:25:00,3.6250,3.6275,3.6230,3.6270,160
2010-09-28,23:30:00,3.6275,3.6310,3.6275,3.6275,216
2010-09-28,23:35:00,3.6265,3.6275,3.6210,3.6215,188
2010-09-28,23:40:00,3.6210,3.6215,3.6160,3.6200,285
2010-09-28,23:45:00,3.6195,3.6210,3.6165,3.6190,102
2010-09-28,23:50:00,3.6190,3.6245,3.6180,3.6225,75
2010-09-28,23:55:00,3.6215,3.6215,3.6185,3.6195,162
2010-09-29,00:00:00,3.6195,3.6205,3.6160,3.6160,79
2010-09-29,00:05:00,3.6160,3.6190,3.6150,3.6180,103
2010-09-29,00:10:00,3.6175,3.6205,3.6165,3.6200,67
2010-09-29,00:15:00,3.6200,3.6250,3.6200,3.6230,144
2010-09-29,00:20:00,3.6230,3.6275,3.6230,3.6245,143
2010-09-29,00:25:00,3.6250,3.6260,3.6220,3.6230,166
2010-09-29,00:30:00,3.6235,3.6260,3.6225,3.6255,179
2010-09-29,00:35:00,3.6250,3.6310,3.6245,3.6310,220
2010-09-29,00:40:00,3.6310,3.6320,3.6275,3.6315,454
2010-09-29,00:45:00,3.6305,3.6365,3.6305,3.6350,442
2010-09-29,00:50:00,3.6360,3.6395,3.6350,3.6395,392
2010-09-29,00:55:00,3.6390,3.6395,3.6335,3.6380,487
2010-09-29,01:00:00,3.6375,3.6375,3.6310,3.6315,260
2010-09-29,01:05:00,3.6310,3.6320,3.6290,3.6295,96
2010-09-29,01:10:00,3.6305,3.6305,3.6290,3.6290,91
2010-09-29,01:15:00,3.6290,3.6370,3.6290,3.6295,26
2010-09-29,01:20:00,3.6290,3.6320,3.6290,3.6300,49
2010-09-29,01:25:00,3.6305,3.6315,3.6295,3.6305,52
2010-09-29,01:30:00,3.6305,3.6310,3.6290,3.6300,16
2010-09-29,01:35:00,3.6310,3.6315,3.6300,3.6315,35
2010-09-29,01:40:00,3.6315,3.6320,3.6295,3.6295,49
2010-09-29,01:45:00,3.6295,3.6305,3.6295,3.6300,57
2010-09-29,01:50:00,3.6310,3.6330,3.6310,3.6320,30
2010-09-29,01:55:00,3.6330,3.6350,3.6320,3.6325,85
2010-09-29,02:00:00,3.6325,3.6325,3.6280,3.6290,41
2010-09-29,02:05:00,3.6285,3.6300,3.6275,3.6300,17
2010-09-29,02:10:00,3.6310,3.6315,3.6285,3.6285,28
2010-09-29,02:15:00,3.6275,3.6285,3.6255,3.6285,36
2010-09-29,02:20:00,3.6270,3.6270,3.6260,3.6260,15
2010-09-29,02:25:00,3.6260,3.6275,3.6240,3.6240,31
2010-09-29,02:30:00,3.6235,3.6265,3.6235,3.6265,11
2010-09-29,02:35:00,3.6265,3.6270,3.6250,3.6255,14
2010-09-29,02:40:00,3.6255,3.6255,3.6230,3.6240,31
2010-09-29,02:45:00,3.6225,3.6250,3.6225,3.6235,36
2010-09-29,02:50:00,3.6240,3.6240,3.6235,3.6235,7
2010-09-29,02:55:00,3.6225,3.6225,3.6220,3.6225,17
2010-09-29,03:00:00,3.6225,3.6255,3.6225,3.6250,12
2010-09-29,03:05:00,3.6260,3.6270,3.6240,3.6250,34
2010-09-29,03:10:00,3.6250,3.6300,3.6250,3.6295,49
2010-09-29,03:15:00,3.6300,3.6320,3.6295,3.6300,35
2010-09-29,03:20:00,3.6290,3.6300,3.6285,3.6300,18
2010-09-29,03:25:00,3.6290,3.6300,3.6275,3.6280,10
2010-09-29,03:30:00,3.6285,3.6300,3.6280,3.6285,12
2010-09-29,03:35:00,3.6295,3.6330,3.6295,3.6325,16
2010-09-29,03:40:00,3.6325,3.6345,3.6320,3.6320,23
2010-09-29,03:45:00,3.6315,3.6330,3.6315,3.6330,13
2010-09-29,03:50:00,3.6330,3.6360,3.6325,3.6345,65
2010-09-29,03:55:00,3.6370,3.6375,3.6325,3.6340,53
2010-09-29,04:00:00,3.6325,3.6335,3.6320,3.6335,8
2010-09-29,04:05:00,3.6340,3.6340,3.6320,3.6320,7
2010-09-29,04:10:00,3.6325,3.6325,3.6320,3.6325,20
2010-09-29,04:15:00,3.6325,3.6325,3.6325,3.6325,4
2010-09-29,04:20:00,3.6320,3.6345,3.6320,3.6320,13
2010-09-29,04:25:00,3.6320,3.6320,3.6320,3.6320,4
2010-09-29,04:30:00,3.6320,3.6320,3.6320,3.6320,1
2010-09-29,04:40:00,3.6315,3.6335,3.6315,3.6335,2
2010-09-29,04:45:00,3.6340,3.6340,3.6340,3.6340,11
2010-09-29,04:50:00,3.6345,3.6360,3.6340,3.6360,8
2010-09-29,04:55:00,3.6340,3.6340,3.6340,3.6340,3
2010-09-29,05:00:00,3.6340,3.6340,3.6340,3.6340,1
2010-09-29,05:10:00,3.6340,3.6340,3.6340,3.6340,5
2010-09-29,06:00:00,3.6340,3.6350,3.6320,3.6320,6
2010-09-29,06:05:00,3.6335,3.6335,3.6335,3.6335,2
2010-09-29,06:10:00,3.6335,3.6335,3.6330,3.6330,2
2010-09-29,06:15:00,3.6325,3.6325,3.6325,3.6325,2
2010-09-29,06:30:00,3.6325,3.6325,3.6320,3.6320,2
2010-09-29,06:35:00,3.6320,3.6320,3.6315,3.6315,2
2010-09-29,06:40:00,3.6300,3.6300,3.6300,3.6300,1
2010-09-29,06:55:00,3.6320,3.6320,3.6320,3.6320,1
2010-09-29,07:05:00,3.6320,3.6320,3.6320,3.6320,1
2010-09-29,07:10:00,3.6300,3.6320,3.6300,3.6320,3
2010-09-29,07:20:00,3.6305,3.6305,3.6305,3.6305,1
2010-09-29,07:25:00,3.6290,3.6305,3.6290,3.6305,2
2010-09-29,07:35:00,3.6285,3.6285,3.6285,3.6285,1
2010-09-29,07:40:00,3.6280,3.6280,3.6280,3.6280,2
2010-09-29,08:05:00,3.6275,3.6300,3.6250,3.6250,16
2010-09-29,08:10:00,3.6260,3.6260,3.6230,3.6245,7
2010-09-29,08:15:00,3.6230,3.6230,3.6210,3.6225,25
2010-09-29,08:20:00,3.6245,3.6245,3.6245,3.6245,8
2010-09-29,08:25:00,3.6245,3.6250,3.6240,3.6250,4
2010-09-29,08:30:00,3.6265,3.6265,3.6250,3.6250,6
2010-09-29,08:35:00,3.6255,3.6255,3.6255,3.6255,1
2010-09-29,08:40:00,3.6270,3.6270,3.6270,3.6270,2
2010-09-29,08:45:00,3.6260,3.6260,3.6255,3.6255,3
2010-09-29,08:55:00,3.6275,3.6275,3.6255,3.6255,4
2010-09-29,09:00:00,3.6255,3.6255,3.6195,3.6195,92
2010-09-29,09:05:00,3.6195,3.6230,3.6195,3.6230,21
2010-09-29,09:10:00,3.6230,3.6310,3.6230,3.6290,30
2010-09-29,09:15:00,3.6315,3.6340,3.6300,3.6310,29
2010-09-29,09:20:00,3.6305,3.6305,3.6265,3.6275,14
2010-09-29,09:25:00,3.6270,3.6280,3.6265,3.6280,28
2010-09-29,09:30:00,3.6285,3.6290,3.6225,3.6250,79
2010-09-29,09:35:00,3.6270,3.6280,3.6270,3.6280,15
2010-09-29,09:40:00,3.6280,3.6280,3.6270,3.6270,8
2010-09-29,09:45:00,3.6250,3.6270,3.6250,3.6270,11
2010-09-29,09:50:00,3.6255,3.6255,3.6240,3.6240,15
2010-09-29,09:55:00,3.6265,3.6270,3.6265,3.6270,3
2010-09-29,10:00:00,3.6285,3.6285,3.6275,3.6285,4
2010-09-29,10:05:00,3.6290,3.6335,3.6290,3.6325,30
2010-09-29,10:10:00,3.6310,3.6325,3.6290,3.6325,26
2010-09-29,10:15:00,3.6340,3.6340,3.6285,3.6285,34
2010-09-29,10:20:00,3.6300,3.6300,3.6300,3.6300,2
2010-09-29,10:25:00,3.6300,3.6300,3.6290,3.6290,5
2010-09-29,10:30:00,3.6305,3.6310,3.6290,3.6290,7
2010-09-29,10:35:00,3.6265,3.6275,3.6265,3.6275,6
2010-09-29,10:40:00,3.6255,3.6255,3.6215,3.6215,41
2010-09-29,10:45:00,3.6220,3.6255,3.6220,3.6255,16
2010-09-29,10:50:00,3.6255,3.6270,3.6255,3.6260,7
2010-09-29,10:55:00,3.6260,3.6260,3.6245,3.6245,5
2010-09-29,11:05:00,3.6270,3.6270,3.6270,3.6270,2
2010-09-29,11:10:00,3.6250,3.6250,3.6230,3.6230,45
2010-09-29,11:15:00,3.6245,3.6245,3.6235,3.6235,2
2010-09-29,11:20:00,3.6240,3.6240,3.6230,3.6230,8
2010-09-29,11:25:00,3.6240,3.6265,3.6240,3.6265,14
2010-09-29,11:45:00,3.6270,3.6275,3.6270,3.6275,7
2010-09-29,11:50:00,3.6295,3.6295,3.6295,3.6295,2
2010-09-29,11:55:00,3.6290,3.6310,3.6290,3.6310,2
2010-09-29,12:00:00,3.6310,3.6310,3.6300,3.6310,5
2010-09-29,12:10:00,3.6315,3.6330,3.6315,3.6330,14
2010-09-29,12:15:00,3.6330,3.6350,3.6330,3.6345,30
2010-09-29,12:20:00,3.6340,3.6355,3.6340,3.6355,7
2010-09-29,12:25:00,3.6335,3.6335,3.6330,3.6330,5
2010-09-29,12:30:00,3.6330,3.6380,3.6330,3.6365,40
2010-09-29,12:35:00,3.6365,3.6375,3.6345,3.6370,21
2010-09-29,12:40:00,3.6370,3.6370,3.6370,3.6370,2
2010-09-29,12:45:00,3.6360,3.6360,3.6345,3.6350,17
2010-09-29,12:50:00,3.6350,3.6390,3.6345,3.6380,55
2010-09-29,12:55:00,3.6395,3.6400,3.6375,3.6385,27
2010-09-29,13:00:00,3.6385,3.6395,3.6380,3.6395,22
2010-09-29,13:05:00,3.6380,3.6385,3.6360,3.6385,24
2010-09-29,13:10:00,3.6375,3.6380,3.6370,3.6370,16
2010-09-29,13:15:00,3.6375,3.6375,3.6370,3.6375,6
2010-09-29,13:20:00,3.6380,3.6390,3.6375,3.6390,14
2010-09-29,13:25:00,3.6380,3.6380,3.6360,3.6360,5
2010-09-29,13:30:00,3.6355,3.6370,3.6300,3.6300,116
2010-09-29,13:35:00,3.6310,3.6310,3.6280,3.6305,63
2010-09-29,13:40:00,3.6305,3.6305,3.6260,3.6295,68
2010-09-29,13:45:00,3.6295,3.6295,3.6285,3.6290,8
2010-09-29,13:50:00,3.6295,3.6295,3.6280,3.6280,21
2010-09-29,13:55:00,3.6280,3.6310,3.6280,3.6310,25
2010-09-29,14:00:00,3.6325,3.6330,3.6300,3.6310,19
2010-09-29,14:05:00,3.6310,3.6320,3.6305,3.6315,12
2010-09-29,14:10:00,3.6315,3.6335,3.6315,3.6325,20
2010-09-29,14:15:00,3.6330,3.6330,3.6300,3.6310,33
2010-09-29,14:20:00,3.6305,3.6325,3.6300,3.6315,6
2010-09-29,14:25:00,3.6325,3.6340,3.6310,3.6340,19
2010-09-29,14:30:00,3.6340,3.6340,3.6320,3.6335,15
2010-09-29,14:35:00,3.6345,3.6350,3.6340,3.6345,16
2010-09-29,14:40:00,3.6350,3.6370,3.6345,3.6365,42
2010-09-29,14:45:00,3.6365,3.6420,3.6360,3.6400,124
2010-09-29,14:50:00,3.6410,3.6530,3.6410,3.6500,328
2010-09-29,14:55:00,3.6490,3.6555,3.6490,3.6545,117
2010-09-29,15:00:00,3.6540,3.6575,3.6530,3.6540,161
2010-09-29,15:05:00,3.6535,3.6560,3.6490,3.6495,160
2010-09-29,15:10:00,3.6500,3.6565,3.6500,3.6530,195
2010-09-29,15:15:00,3.6525,3.6525,3.6485,3.6490,124
2010-09-29,15:20:00,3.6490,3.6540,3.6480,3.6510,38
2010-09-29,15:25:00,3.6505,3.6580,3.6505,3.6570,90
2010-09-29,15:30:00,3.6555,3.6555,3.6500,3.6515,48
2010-09-29,15:35:00,3.6510,3.6515,3.6480,3.6480,86
2010-09-29,15:40:00,3.6480,3.6510,3.6480,3.6500,61
2010-09-29,15:45:00,3.6500,3.6510,3.6485,3.6500,32
2010-09-29,15:50:00,3.6485,3.6500,3.6465,3.6500,32
2010-09-29,15:55:00,3.6500,3.6500,3.6450,3.6465,98
2010-09-29,16:00:00,3.6465,3.6470,3.6430,3.6465,78
2010-09-29,16:05:00,3.6470,3.6470,3.6430,3.6430,83
2010-09-29,16:10:00,3.6445,3.6460,3.6425,3.6450,97
2010-09-29,16:15:00,3.6450,3.6455,3.6420,3.6430,41
2010-09-29,16:20:00,3.6425,3.6480,3.6425,3.6440,67
2010-09-29,16:25:00,3.6435,3.6455,3.6430,3.6455,24
2010-09-29,16:30:00,3.6455,3.6485,3.6430,3.6445,54
2010-09-29,16:35:00,3.6440,3.6450,3.6435,3.6445,23
2010-09-29,16:40:00,3.6445,3.6450,3.6425,3.6425,63
2010-09-29,16:45:00,3.6425,3.6425,3.6375,3.6380,161
2010-09-29,16:50:00,3.6385,3.6395,3.6360,3.6385,88
2010-09-29,16:55:00,3.6390,3.6425,3.6390,3.6400,71
2010-09-29,17:00:00,3.6405,3.6490,3.6395,3.6395,185
2010-09-29,17:05:00,3.6395,3.6455,3.6395,3.6455,53
2010-09-29,17:10:00,3.6445,3.6470,3.6435,3.6435,28
2010-09-29,17:15:00,3.6430,3.6490,3.6400,3.6415,197
2010-09-29,17:20:00,3.6415,3.6470,3.6395,3.6445,188
2010-09-29,17:25:00,3.6450,3.6450,3.6375,3.6375,43
2010-09-29,17:30:00,3.6375,3.6450,3.6375,3.6440,72
2010-09-29,17:35:00,3.6425,3.6455,3.6420,3.6455,63
2010-09-29,17:40:00,3.6460,3.6505,3.6455,3.6480,54
2010-09-29,17:45:00,3.6485,3.6495,3.6475,3.6490,52
2010-09-29,17:50:00,3.6485,3.6505,3.6480,3.6480,51
2010-09-29,17:55:00,3.6480,3.6480,3.6460,3.6470,41
2010-09-29,18:00:00,3.6465,3.6490,3.6455,3.6475,55
2010-09-29,18:05:00,3.6470,3.6470,3.6425,3.6440,49
2010-09-29,18:10:00,3.6430,3.6440,3.6420,3.6440,20
2010-09-29,18:15:00,3.6450,3.6460,3.6445,3.6450,20
2010-09-29,18:20:00,3.6455,3.6485,3.6455,3.6475,21
2010-09-29,18:25:00,3.6480,3.6500,3.6480,3.6490,60
2010-09-29,18:30:00,3.6495,3.6515,3.6475,3.6505,38
2010-09-29,18:35:00,3.6510,3.6525,3.6505,3.6510,39
2010-09-29,18:40:00,3.6515,3.6535,3.6515,3.6520,32
2010-09-29,18:45:00,3.6530,3.6555,3.6525,3.6530,105
2010-09-29,18:50:00,3.6520,3.6540,3.6510,3.6525,43
2010-09-29,18:55:00,3.6520,3.6520,3.6475,3.6485,63
2010-09-29,19:00:00,3.6485,3.6540,3.6470,3.6520,106
2010-09-29,19:05:00,3.6525,3.6525,3.6505,3.6505,19
2010-09-29,19:10:00,3.6500,3.6505,3.6495,3.6495,20
2010-09-29,19:15:00,3.6495,3.6530,3.6480,3.6525,31
2010-09-29,19:20:00,3.6515,3.6515,3.6455,3.6485,103
2010-09-29,19:25:00,3.6475,3.6490,3.6470,3.6490,26
2010-09-29,19:30:00,3.6495,3.6525,3.6465,3.6480,82
2010-09-29,19:35:00,3.6485,3.6530,3.6485,3.6505,91
2010-09-29,19:40:00,3.6505,3.6520,3.6495,3.6515,47
2010-09-29,19:45:00,3.6520,3.6540,3.6515,3.6540,73
2010-09-29,19:50:00,3.6535,3.6545,3.6520,3.6525,43
2010-09-29,19:55:00,3.6525,3.6540,3.6515,3.6520,24
2010-09-29,20:00:00,3.6525,3.6525,3.6495,3.6505,41
2010-09-29,20:05:00,3.6515,3.6540,3.6510,3.6530,58
2010-09-29,20:10:00,3.6525,3.6530,3.6470,3.6500,395
2010-09-29,20:15:00,3.6500,3.6500,3.6460,3.6485,142
2010-09-29,20:20:00,3.6490,3.6500,3.6420,3.6440,326
2010-09-29,20:25:00,3.6445,3.6450,3.6365,3.6375,474
2010-09-29,20:30:00,3.6380,3.6420,3.6365,3.6405,323
2010-09-29,20:35:00,3.6400,3.6400,3.6340,3.6385,421
2010-09-29,20:40:00,3.6380,3.6415,3.6365,3.6410,225
2010-09-29,20:45:00,3.6410,3.6425,3.6380,3.6420,149
2010-09-29,20:50:00,3.6425,3.6435,3.6410,3.6430,137
2010-09-29,20:55:00,3.6425,3.6435,3.6405,3.6415,79
2010-09-29,21:00:00,3.6400,3.6400,3.6320,3.6345,320
2010-09-29,21:05:00,3.6340,3.6350,3.6305,3.6335,274
2010-09-29,21:10:00,3.6340,3.6350,3.6310,3.6335,139
2010-09-29,21:15:00,3.6340,3.6400,3.6340,3.6385,151
2010-09-29,21:20:00,3.6400,3.6400,3.6355,3.6355,98
2010-09-29,21:25:00,3.6355,3.6420,3.6355,3.6400,155
2010-09-29,21:30:00,3.6405,3.6425,3.6350,3.6410,176
2010-09-29,21:35:00,3.6410,3.6465,3.6400,3.6445,280
2010-09-29,21:40:00,3.6455,3.6465,3.6415,3.6445,75
2010-09-29,21:45:00,3.6445,3.6460,3.6430,3.6450,285
2010-09-29,21:50:00,3.6445,3.6470,3.6420,3.6455,214
2010-09-29,21:55:00,3.6450,3.6470,3.6420,3.6465,361
2010-09-29,22:00:00,3.6460,3.6540,3.6435,3.6505,382
2010-09-29,22:05:00,3.6510,3.6535,3.6465,3.6490,242
2010-09-29,22:10:00,3.6490,3.6505,3.6470,3.6490,138
2010-09-29,22:15:00,3.6485,3.6495,3.6435,3.6480,257
2010-09-29,22:20:00,3.6470,3.6505,3.6435,3.6475,254
2010-09-29,22:25:00,3.6470,3.6490,3.6410,3.6440,219
2010-09-29,22:30:00,3.6455,3.6530,3.6455,3.6520,380
2010-09-29,22:35:00,3.6520,3.6600,3.6510,3.6560,1006
2010-09-29,22:40:00,3.6570,3.6630,3.6500,3.6510,1000
2010-09-29,22:45:00,3.6510,3.6600,3.6500,3.6575,538
2010-09-29,22:50:00,3.6575,3.6605,3.6545,3.6580,174
2010-09-29,22:55:00,3.6590,3.6590,3.6525,3.6560,196
2010-09-29,23:00:00,3.6555,3.6615,3.6550,3.6610,194
2010-09-29,23:05:00,3.6605,3.6620,3.6570,3.6595,119
2010-09-29,23:10:00,3.6595,3.6645,3.6595,3.6620,315
2010-09-29,23:15:00,3.6625,3.6635,3.6585,3.6595,286
2010-09-29,23:20:00,3.6600,3.6665,3.6600,3.6645,424
2010-09-29,23:25:00,3.6640,3.6700,3.6615,3.6660,836
2010-09-29,23:30:00,3.6670,3.6670,3.6615,3.6640,276
2010-09-29,23:35:00,3.6640,3.6720,3.6640,3.6720,426
2010-09-29,23:40:00,3.6720,3.6735,3.6675,3.6680,245
2010-09-29,23:45:00,3.6685,3.6710,3.6665,3.6700,200
2010-09-29,23:50:00,3.6700,3.6710,3.6645,3.6675,181
2010-09-29,23:55:00,3.6685,3.6725,3.6680,3.6700,172
2010-09-30,00:00:00,3.6705,3.6720,3.6675,3.6685,199
2010-09-30,00:05:00,3.6690,3.6695,3.6660,3.6665,147
2010-09-30,00:10:00,3.6670,3.6725,3.6665,3.6710,120
2010-09-30,00:15:00,3.6705,3.6715,3.6675,3.6685,93
2010-09-30,00:20:00,3.6680,3.6720,3.6670,3.6675,194
2010-09-30,00:25:00,3.6675,3.6680,3.6645,3.6650,283
2010-09-30,00:30:00,3.6650,3.6655,3.6605,3.6640,365
2010-09-30,00:35:00,3.6640,3.6650,3.6625,3.6635,134
2010-09-30,00:40:00,3.6640,3.6645,3.6610,3.6625,83
2010-09-30,00:45:00,3.6620,3.6640,3.6620,3.6625,71
2010-09-30,00:50:00,3.6620,3.6630,3.6610,3.6620,136
2010-09-30,00:55:00,3.6620,3.6635,3.6605,3.6605,366
2010-09-30,01:00:00,3.6605,3.6630,3.6605,3.6615,146
2010-09-30,01:05:00,3.6615,3.6625,3.6605,3.6605,106
2010-09-30,01:10:00,3.6615,3.6635,3.6610,3.6635,41
2010-09-30,01:15:00,3.6630,3.6635,3.6620,3.6620,120
2010-09-30,01:20:00,3.6620,3.6620,3.6600,3.6605,79
2010-09-30,01:25:00,3.6600,3.6615,3.6585,3.6595,67
2010-09-30,01:30:00,3.6585,3.6615,3.6580,3.6610,40
2010-09-30,01:35:00,3.6605,3.6605,3.6590,3.6600,37
2010-09-30,01:40:00,3.6600,3.6610,3.6600,3.6610,16
2010-09-30,01:45:00,3.6605,3.6605,3.6590,3.6595,38
2010-09-30,01:50:00,3.6600,3.6610,3.6595,3.6610,26
2010-09-30,01:55:00,3.6610,3.6630,3.6605,3.6605,39
2010-09-30,02:00:00,3.6620,3.6635,3.6620,3.6635,13
2010-09-30,02:05:00,3.6625,3.6625,3.6610,3.6620,15
2010-09-30,02:10:00,3.6610,3.6635,3.6610,3.6635,26
2010-09-30,02:15:00,3.6635,3.6635,3.6620,3.6620,11
2010-09-30,02:20:00,3.6615,3.6630,3.6615,3.6630,8
2010-09-30,02:25:00,3.6620,3.6620,3.6590,3.6590,15
2010-09-30,02:30:00,3.6585,3.6610,3.6585,3.6610,7
2010-09-30,02:35:00,3.6620,3.6630,3.6620,3.6630,7
2010-09-30,02:40:00,3.6615,3.6635,3.6615,3.6635,5
2010-09-30,02:45:00,3.6635,3.6635,3.6620,3.6620,4
2010-09-30,02:50:00,3.6610,3.6620,3.6610,3.6610,5
2010-09-30,02:55:00,3.6625,3.6645,3.6625,3.6645,23
2010-09-30,03:00:00,3.6640,3.6650,3.6640,3.6650,7
2010-09-30,03:05:00,3.6645,3.6645,3.6600,3.6600,54
2010-09-30,03:10:00,3.6600,3.6600,3.6555,3.6555,45
2010-09-30,03:15:00,3.6550,3.6550,3.6515,3.6530,91
2010-09-30,03:20:00,3.6535,3.6570,3.6535,3.6570,13
2010-09-30,03:25:00,3.6580,3.6610,3.6580,3.6590,25
2010-09-30,03:30:00,3.6580,3.6585,3.6500,3.6500,59
2010-09-30,03:35:00,3.6505,3.6515,3.6500,3.6505,55
2010-09-30,03:40:00,3.6510,3.6540,3.6490,3.6490,59
2010-09-30,03:45:00,3.6490,3.6515,3.6485,3.6500,47
2010-09-30,03:50:00,3.6500,3.6500,3.6465,3.6465,31
2010-09-30,03:55:00,3.6460,3.6505,3.6450,3.6490,53
2010-09-30,04:00:00,3.6495,3.6515,3.6495,3.6515,3
2010-09-30,04:05:00,3.6515,3.6535,3.6500,3.6530,11
2010-09-30,04:10:00,3.6530,3.6540,3.6530,3.6540,9
2010-09-30,04:15:00,3.6535,3.6555,3.6535,3.6540,8
2010-09-30,04:20:00,3.6540,3.6540,3.6530,3.6530,3
2010-09-30,04:25:00,3.6530,3.6530,3.6530,3.6530,1
2010-09-30,04:35:00,3.6525,3.6525,3.6490,3.6490,18
2010-09-30,04:40:00,3.6490,3.6495,3.6490,3.6495,15
2010-09-30,04:45:00,3.6495,3.6495,3.6495,3.6495,4
2010-09-30,04:50:00,3.6505,3.6570,3.6505,3.6540,28
2010-09-30,04:55:00,3.6520,3.6520,3.6515,3.6515,7
2010-09-30,05:00:00,3.6515,3.6515,3.6515,3.6515,1
2010-09-30,05:05:00,3.6510,3.6540,3.6510,3.6510,7
2010-09-30,05:10:00,3.6530,3.6540,3.6530,3.6540,8
2010-09-30,06:00:00,3.6520,3.6520,3.6520,3.6520,2
2010-09-30,06:15:00,3.6500,3.6500,3.6500,3.6500,1
2010-09-30,06:20:00,3.6505,3.6505,3.6500,3.6500,4
2010-09-30,06:25:00,3.6530,3.6540,3.6530,3.6540,11
2010-09-30,06:30:00,3.6505,3.6505,3.6505,3.6505,2
2010-09-30,06:45:00,3.6535,3.6535,3.6535,3.6535,1
2010-09-30,06:50:00,3.6505,3.6505,3.6505,3.6505,2
2010-09-30,06:55:00,3.6515,3.6515,3.6515,3.6515,1
2010-09-30,07:00:00,3.6515,3.6515,3.6510,3.6510,3
2010-09-30,07:20:00,3.6530,3.6530,3.6530,3.6530,1
2010-09-30,07:30:00,3.6505,3.6505,3.6505,3.6505,2
2010-09-30,07:35:00,3.6505,3.6505,3.6500,3.6500,5
2010-09-30,07:40:00,3.6490,3.6490,3.6490,3.6490,2
2010-09-30,07:45:00,3.6495,3.6495,3.6480,3.6480,4
2010-09-30,07:50:00,3.6495,3.6500,3.6495,3.6500,3
2010-09-30,07:55:00,3.6500,3.6500,3.6500,3.6500,11
2010-09-30,08:00:00,3.6495,3.6520,3.6485,3.6520,18
2010-09-30,08:05:00,3.6530,3.6535,3.6530,3.6535,4
2010-09-30,08:10:00,3.6550,3.6575,3.6550,3.6550,10
2010-09-30,08:15:00,3.6555,3.6570,3.6555,3.6565,6
2010-09-30,08:20:00,3.6565,3.6565,3.6565,3.6565,2
2010-09-30,08:25:00,3.6570,3.6590,3.6570,3.6580,15
2010-09-30,08:30:00,3.6575,3.6575,3.6570,3.6570,2
2010-09-30,08:40:00,3.6580,3.6595,3.6565,3.6565,7
2010-09-30,08:45:00,3.6565,3.6565,3.6565,3.6565,3
2010-09-30,08:50:00,3.6560,3.6560,3.6550,3.6550,5
2010-09-30,08:55:00,3.6555,3.6565,3.6495,3.6500,44
2010-09-30,09:00:00,3.6490,3.6525,3.6310,3.6315,507
2010-09-30,09:05:00,3.6315,3.6325,3.6270,3.6300,162
2010-09-30,09:10:00,3.6290,3.6305,3.6235,3.6235,126
2010-09-30,09:15:00,3.6235,3.6255,3.6200,3.6220,113
2010-09-30,09:20:00,3.6210,3.6245,3.6200,3.6245,49
2010-09-30,09:25:00,3.6245,3.6265,3.6245,3.6260,65
2010-09-30,09:30:00,3.6250,3.6295,3.6230,3.6275,80
2010-09-30,09:35:00,3.6270,3.6290,3.6230,3.6230,41
2010-09-30,09:40:00,3.6240,3.6295,3.6230,3.6295,34
2010-09-30,09:45:00,3.6300,3.6300,3.6240,3.6250,79
2010-09-30,09:50:00,3.6255,3.6270,3.6240,3.6270,64
2010-09-30,09:55:00,3.6275,3.6275,3.6270,3.6270,6
2010-09-30,10:00:00,3.6255,3.6280,3.6255,3.6265,13
2010-09-30,10:05:00,3.6270,3.6285,3.6270,3.6285,14
2010-09-30,10:10:00,3.6300,3.6460,3.6300,3.6425,141
2010-09-30,10:15:00,3.6430,3.6430,3.6385,3.6405,16
2010-09-30,10:20:00,3.6420,3.6420,3.6390,3.6410,12
2010-09-30,10:25:00,3.6400,3.6400,3.6380,3.6380,18
2010-09-30,10:30:00,3.6395,3.6395,3.6370,3.6370,22
2010-09-30,10:35:00,3.6370,3.6370,3.6330,3.6330,25
2010-09-30,10:40:00,3.6325,3.6375,3.6325,3.6375,49
2010-09-30,10:45:00,3.6385,3.6395,3.6385,3.6385,22
2010-09-30,10:50:00,3.6380,3.6380,3.6355,3.6355,10
2010-09-30,10:55:00,3.6360,3.6360,3.6345,3.6345,27
2010-09-30,11:00:00,3.6350,3.6380,3.6345,3.6370,25
2010-09-30,11:05:00,3.6385,3.6385,3.6375,3.6375,5
2010-09-30,11:10:00,3.6385,3.6395,3.6340,3.6375,47
2010-09-30,11:15:00,3.6380,3.6380,3.6380,3.6380,5
2010-09-30,11:20:00,3.6380,3.6420,3.6375,3.6385,29
2010-09-30,11:25:00,3.6385,3.6385,3.6385,3.6385,3
2010-09-30,11:30:00,3.6390,3.6415,3.6390,3.6410,7
2010-09-30,11:35:00,3.6415,3.6440,3.6415,3.6440,8
2010-09-30,11:40:00,3.6420,3.6430,3.6420,3.6430,5
2010-09-30,11:45:00,3.6420,3.6435,3.6420,3.6435,9
2010-09-30,11:50:00,3.6430,3.6440,3.6430,3.6430,6
2010-09-30,11:55:00,3.6435,3.6440,3.6430,3.6430,4
2010-09-30,12:00:00,3.6430,3.6430,3.6430,3.6430,2
2010-09-30,12:05:00,3.6430,3.6430,3.6430,3.6430,1
2010-09-30,12:10:00,3.6420,3.6425,3.6410,3.6410,11
2010-09-30,12:15:00,3.6410,3.6415,3.6410,3.6415,10
2010-09-30,12:20:00,3.6420,3.6420,3.6420,3.6420,1
2010-09-30,12:25:00,3.6430,3.6440,3.6430,3.6440,5
2010-09-30,12:30:00,3.6440,3.6445,3.6430,3.6445,37
2010-09-30,12:35:00,3.6445,3.6460,3.6430,3.6450,44
2010-09-30,12:40:00,3.6455,3.6480,3.6455,3.6470,31
2010-09-30,12:45:00,3.6475,3.6490,3.6475,3.6480,7
2010-09-30,12:50:00,3.6485,3.6490,3.6485,3.6490,12
2010-09-30,12:55:00,3.6485,3.6490,3.6485,3.6485,7
2010-09-30,13:00:00,3.6485,3.6485,3.6475,3.6475,3
2010-09-30,13:05:00,3.6470,3.6480,3.6470,3.6475,8
2010-09-30,13:10:00,3.6480,3.6480,3.6465,3.6470,33
2010-09-30,13:15:00,3.6475,3.6475,3.6455,3.6455,23
2010-09-30,13:20:00,3.6455,3.6455,3.6440,3.6440,18
2010-09-30,13:25:00,3.6440,3.6450,3.6440,3.6445,9
2010-09-30,13:30:00,3.6445,3.6450,3.6415,3.6420,45
2010-09-30,13:35:00,3.6410,3.6410,3.6380,3.6395,70
2010-09-30,13:40:00,3.6400,3.6400,3.6385,3.6390,16
2010-09-30,13:45:00,3.6395,3.6400,3.6380,3.6400,27
2010-09-30,13:50:00,3.6405,3.6430,3.6405,3.6415,43
2010-09-30,13:55:00,3.6415,3.6415,3.6400,3.6410,13
2010-09-30,14:00:00,3.6425,3.6480,3.6415,3.6430,91
2010-09-30,14:05:00,3.6430,3.6435,3.6390,3.6405,54
2010-09-30,14:10:00,3.6390,3.6415,3.6390,3.6410,29
2010-09-30,14:15:00,3.6410,3.6430,3.6405,3.6425,90
2010-09-30,14:20:00,3.6430,3.6455,3.6430,3.6445,51
2010-09-30,14:25:00,3.6445,3.6455,3.6435,3.6450,47
2010-09-30,14:30:00,3.6455,3.6495,3.6455,3.6475,60
2010-09-30,14:35:00,3.6475,3.6475,3.6445,3.6445,38
2010-09-30,14:40:00,3.6450,3.6465,3.6445,3.6465,53
2010-09-30,14:45:00,3.6470,3.6495,3.6470,3.6495,36
2010-09-30,14:50:00,3.6495,3.6530,3.6475,3.6530,112
2010-09-30,14:55:00,3.6530,3.6530,3.6500,3.6525,32
2010-09-30,15:00:00,3.6520,3.6545,3.6510,3.6525,40
2010-09-30,15:05:00,3.6520,3.6530,3.6480,3.6480,56
2010-09-30,15:10:00,3.6490,3.6535,3.6490,3.6530,36
2010-09-30,15:15:00,3.6535,3.6550,3.6510,3.6510,64
2010-09-30,15:20:00,3.6515,3.6530,3.6515,3.6530,27
2010-09-30,15:25:00,3.6520,3.6525,3.6500,3.6500,10
2010-09-30,15:30:00,3.6515,3.6535,3.6505,3.6535,12
2010-09-30,15:35:00,3.6540,3.6640,3.6540,3.6620,205
2010-09-30,15:40:00,3.6625,3.6670,3.6605,3.6650,107
2010-09-30,15:45:00,3.6655,3.6675,3.6620,3.6645,103
2010-09-30,15:50:00,3.6650,3.6650,3.6620,3.6640,43
2010-09-30,15:55:00,3.6650,3.6690,3.6650,3.6690,170
2010-09-30,16:00:00,3.6685,3.6690,3.6650,3.6655,53
2010-09-30,16:05:00,3.6655,3.6670,3.6640,3.6645,71
2010-09-30,16:10:00,3.6645,3.6665,3.6645,3.6665,71
2010-09-30,16:15:00,3.6660,3.6660,3.6630,3.6630,60
2010-09-30,16:20:00,3.6640,3.6650,3.6615,3.6635,70
2010-09-30,16:25:00,3.6640,3.6645,3.6605,3.6605,59
2010-09-30,16:30:00,3.6605,3.6605,3.6580,3.6580,91
2010-09-30,16:35:00,3.6590,3.6610,3.6590,3.6595,44
2010-09-30,16:40:00,3.6595,3.6600,3.6590,3.6590,11
2010-09-30,16:45:00,3.6585,3.6595,3.6575,3.6580,14
2010-09-30,16:50:00,3.6575,3.6585,3.6545,3.6580,37
2010-09-30,16:55:00,3.6570,3.6590,3.6560,3.6590,35
2010-09-30,17:00:00,3.6585,3.6635,3.6580,3.6635,58
2010-09-30,17:05:00,3.6630,3.6635,3.6610,3.6620,48
2010-09-30,17:10:00,3.6610,3.6625,3.6610,3.6620,21
2010-09-30,17:15:00,3.6615,3.6625,3.6610,3.6615,22
2010-09-30,17:20:00,3.6625,3.6625,3.6560,3.6560,58
2010-09-30,17:25:00,3.6565,3.6635,3.6565,3.6635,118
2010-09-30,17:30:00,3.6640,3.6655,3.6620,3.6635,93
2010-09-30,17:35:00,3.6650,3.6650,3.6600,3.6615,46
2010-09-30,17:40:00,3.6625,3.6640,3.6580,3.6605,80
2010-09-30,17:45:00,3.6620,3.6620,3.6615,3.6615,3
2010-09-30,17:50:00,3.6620,3.6630,3.6615,3.6625,11
2010-09-30,17:55:00,3.6620,3.6650,3.6620,3.6650,15
2010-09-30,18:00:00,3.6650,3.6660,3.6640,3.6655,77
2010-09-30,18:05:00,3.6655,3.6660,3.6650,3.6650,15
2010-09-30,18:10:00,3.6650,3.6660,3.6645,3.6655,45
2010-09-30,18:15:00,3.6650,3.6650,3.6620,3.6640,61
2010-09-30,18:20:00,3.6645,3.6660,3.6645,3.6650,66
2010-09-30,18:25:00,3.6655,3.6670,3.6650,3.6650,44
2010-09-30,18:30:00,3.6650,3.6655,3.6630,3.6630,55
2010-09-30,18:35:00,3.6635,3.6645,3.6630,3.6640,25
2010-09-30,18:40:00,3.6635,3.6640,3.6615,3.6620,28
2010-09-30,18:45:00,3.6620,3.6620,3.6615,3.6620,14
2010-09-30,18:50:00,3.6620,3.6630,3.6620,3.6630,12
2010-09-30,18:55:00,3.6630,3.6655,3.6630,3.6645,42
2010-09-30,19:00:00,3.6650,3.6670,3.6625,3.6625,88
2010-09-30,19:05:00,3.6635,3.6635,3.6595,3.6600,93
2010-09-30,19:10:00,3.6600,3.6605,3.6585,3.6585,45
2010-09-30,19:15:00,3.6585,3.6585,3.6560,3.6565,84
2010-09-30,19:20:00,3.6570,3.6585,3.6560,3.6565,127
2010-09-30,19:25:00,3.6565,3.6585,3.6565,3.6585,18
2010-09-30,19:30:00,3.6590,3.6640,3.6575,3.6640,112
2010-09-30,19:35:00,3.6635,3.6665,3.6635,3.6645,98
2010-09-30,19:40:00,3.6645,3.6655,3.6620,3.6620,68
2010-09-30,19:45:00,3.6635,3.6655,3.6635,3.6655,43
2010-09-30,19:50:00,3.6645,3.6645,3.6615,3.6615,50
2010-09-30,19:55:00,3.6615,3.6620,3.6600,3.6620,59
2010-09-30,20:00:00,3.6615,3.6630,3.6600,3.6600,41
2010-09-30,20:05:00,3.6610,3.6640,3.6580,3.6580,159
2010-09-30,20:10:00,3.6585,3.6635,3.6575,3.6600,159
2010-09-30,20:15:00,3.6600,3.6620,3.6590,3.6600,109
2010-09-30,20:20:00,3.6595,3.6605,3.6580,3.6600,112
2010-09-30,20:25:00,3.6595,3.6610,3.6590,3.6600,79
2010-09-30,20:30:00,3.6605,3.6660,3.6605,3.6645,464
2010-09-30,20:35:00,3.6645,3.6670,3.6600,3.6615,329
2010-09-30,20:40:00,3.6610,3.6620,3.6600,3.6615,106
2010-09-30,20:45:00,3.6620,3.6660,3.6600,3.6650,162
2010-09-30,20:50:00,3.6655,3.6685,3.6640,3.6670,240
2010-09-30,20:55:00,3.6670,3.6690,3.6575,3.6595,491
2010-09-30,21:00:00,3.6590,3.6605,3.6575,3.6605,230
2010-09-30,21:05:00,3.6610,3.6635,3.6565,3.6565,232
2010-09-30,21:10:00,3.6575,3.6580,3.6470,3.6510,548
2010-09-30,21:15:00,3.6505,3.6540,3.6475,3.6540,374
2010-09-30,21:20:00,3.6545,3.6595,3.6545,3.6590,192
2010-09-30,21:25:00,3.6590,3.6590,3.6520,3.6540,240
2010-09-30,21:30:00,3.6550,3.6625,3.6545,3.6590,234
2010-09-30,21:35:00,3.6600,3.6605,3.6515,3.6540,321
2010-09-30,21:40:00,3.6540,3.6620,3.6500,3.6620,599
2010-09-30,21:45:00,3.6620,3.6650,3.6570,3.6590,646
2010-09-30,21:50:00,3.6590,3.6600,3.6545,3.6595,263
2010-09-30,21:55:00,3.6605,3.6625,3.6575,3.6595,205
2010-09-30,22:00:00,3.6600,3.6630,3.6580,3.6590,209
2010-09-30,22:05:00,3.6600,3.6615,3.6580,3.6605,169
2010-09-30,22:10:00,3.6605,3.6605,3.6540,3.6565,314
2010-09-30,22:15:00,3.6575,3.6620,3.6565,3.6580,170
2010-09-30,22:20:00,3.6580,3.6590,3.6535,3.6535,241
2010-09-30,22:25:00,3.6540,3.6585,3.6535,3.6570,234
2010-09-30,22:30:00,3.6575,3.6590,3.6550,3.6550,122
2010-09-30,22:35:00,3.6560,3.6575,3.6545,3.6550,80
2010-09-30,22:40:00,3.6560,3.6585,3.6550,3.6580,78
2010-09-30,22:45:00,3.6580,3.6595,3.6535,3.6560,221
2010-09-30,22:50:00,3.6565,3.6575,3.6530,3.6540,164
2010-09-30,22:55:00,3.6540,3.6540,3.6455,3.6455,413
2010-09-30,23:00:00,3.6460,3.6460,3.6355,3.6450,785
2010-09-30,23:05:00,3.6450,3.6450,3.6390,3.6400,361
2010-09-30,23:10:00,3.6400,3.6420,3.6360,3.6400,640
2010-09-30,23:15:00,3.6395,3.6440,3.6350,3.6425,653
2010-09-30,23:20:00,3.6430,3.6445,3.6405,3.6425,376
2010-09-30,23:25:00,3.6415,3.6415,3.6335,3.6355,511
2010-09-30,23:30:00,3.6360,3.6415,3.6345,3.6360,415
2010-09-30,23:35:00,3.6360,3.6445,3.6340,3.6410,318
2010-09-30,23:40:00,3.6420,3.6455,3.6405,3.6425,250
2010-09-30,23:45:00,3.6430,3.6515,3.6420,3.6505,219
2010-09-30,23:50:00,3.6505,3.6510,3.6460,3.6470,185
2010-09-30,23:55:00,3.6465,3.6500,3.6455,3.6465,319
2010-10-01,00:00:00,3.6460,3.6470,3.6400,3.6410,249
2010-10-01,00:05:00,3.6420,3.6450,3.6405,3.6435,108
2010-10-01,00:10:00,3.6440,3.6470,3.6415,3.6465,125
2010-10-01,00:15:00,3.6475,3.6490,3.6450,3.6460,105
2010-10-01,00:20:00,3.6465,3.6485,3.6430,3.6470,78
2010-10-01,00:25:00,3.6475,3.6510,3.6475,3.6485,84
2010-10-01,00:30:00,3.6490,3.6520,3.6485,3.6495,181
2010-10-01,00:35:00,3.6495,3.6505,3.6450,3.6495,319
2010-10-01,00:40:00,3.6510,3.6540,3.6505,3.6540,130
2010-10-01,00:45:00,3.6530,3.6570,3.6525,3.6535,215
2010-10-01,00:50:00,3.6535,3.6545,3.6490,3.6490,238
2010-10-01,00:55:00,3.6490,3.6535,3.6480,3.6525,1079
2010-10-01,01:00:00,3.6530,3.6565,3.6520,3.6550,386
2010-10-01,01:05:00,3.6555,3.6565,3.6555,3.6565,84
2010-10-01,01:10:00,3.6550,3.6570,3.6550,3.6570,107
2010-10-01,01:15:00,3.6565,3.6575,3.6550,3.6560,63
2010-10-01,01:20:00,3.6565,3.6565,3.6525,3.6530,192
2010-10-01,01:25:00,3.6535,3.6545,3.6515,3.6535,95
2010-10-01,01:30:00,3.6545,3.6565,3.6520,3.6525,90
2010-10-01,01:35:00,3.6525,3.6550,3.6520,3.6520,55
2010-10-01,01:40:00,3.6525,3.6530,3.6505,3.6510,31
2010-10-01,01:45:00,3.6505,3.6545,3.6500,3.6530,75
2010-10-01,01:50:00,3.6530,3.6550,3.6515,3.6535,37
2010-10-01,01:55:00,3.6540,3.6555,3.6530,3.6535,54
2010-10-01,02:00:00,3.6520,3.6560,3.6520,3.6550,35
2010-10-01,02:05:00,3.6545,3.6555,3.6540,3.6540,5
2010-10-01,02:10:00,3.6515,3.6515,3.6485,3.6500,26
2010-10-01,02:15:00,3.6500,3.6500,3.6500,3.6500,1
2010-10-01,02:20:00,3.6540,3.6560,3.6540,3.6540,14
2010-10-01,02:25:00,3.6540,3.6540,3.6525,3.6525,16
2010-10-01,02:30:00,3.6530,3.6550,3.6525,3.6550,20
2010-10-01,02:35:00,3.6560,3.6565,3.6560,3.6565,11
2010-10-01,02:40:00,3.6550,3.6575,3.6550,3.6560,20
2010-10-01,02:45:00,3.6575,3.6585,3.6575,3.6580,23
2010-10-01,02:50:00,3.6575,3.6580,3.6570,3.6575,5
2010-10-01,02:55:00,3.6580,3.6625,3.6580,3.6610,122
2010-10-01,03:00:00,3.6600,3.6610,3.6555,3.6560,82
2010-10-01,03:05:00,3.6550,3.6560,3.6550,3.6560,3
2010-10-01,03:10:00,3.6570,3.6570,3.6540,3.6540,16
2010-10-01,03:15:00,3.6520,3.6545,3.6515,3.6540,34
2010-10-01,03:20:00,3.6570,3.6570,3.6550,3.6570,9
2010-10-01,03:25:00,3.6550,3.6570,3.6535,3.6570,20
2010-10-01,03:30:00,3.6585,3.6620,3.6585,3.6610,41
2010-10-01,03:35:00,3.6610,3.6615,3.6600,3.6605,31
2010-10-01,03:40:00,3.6605,3.6640,3.6600,3.6635,37
2010-10-01,03:45:00,3.6635,3.6635,3.6590,3.6605,68
2010-10-01,03:50:00,3.6610,3.6635,3.6590,3.6600,57
2010-10-01,03:55:00,3.6610,3.6635,3.6605,3.6605,24
2010-10-01,04:00:00,3.6600,3.6640,3.6600,3.6610,34
2010-10-01,04:05:00,3.6605,3.6615,3.6590,3.6590,32
2010-10-01,04:10:00,3.6615,3.6635,3.6595,3.6595,28
2010-10-01,04:15:00,3.6595,3.6600,3.6595,3.6600,8
2010-10-01,04:20:00,3.6610,3.6610,3.6585,3.6585,2
2010-10-01,04:25:00,3.6615,3.6615,3.6615,3.6615,1
2010-10-01,04:30:00,3.6600,3.6600,3.6600,3.6600,3
2010-10-01,04:35:00,3.6595,3.6605,3.6595,3.6605,3
2010-10-01,04:40:00,3.6605,3.6605,3.6575,3.6575,9
2010-10-01,04:45:00,3.6575,3.6575,3.6570,3.6575,5
2010-10-01,04:50:00,3.6565,3.6565,3.6555,3.6560,5
2010-10-01,04:55:00,3.6560,3.6575,3.6555,3.6555,10
2010-10-01,05:00:00,3.6550,3.6560,3.6550,3.6560,3
2010-10-01,05:05:00,3.6565,3.6565,3.6565,3.6565,1
2010-10-01,05:10:00,3.6585,3.6585,3.6575,3.6575,2
2010-10-01,06:00:00,3.6550,3.6590,3.6535,3.6535,21
2010-10-01,06:10:00,3.6540,3.6540,3.6540,3.6540,1
2010-10-01,06:15:00,3.6550,3.6565,3.6550,3.6560,4
2010-10-01,06:20:00,3.6585,3.6585,3.6570,3.6570,4
2010-10-01,06:30:00,3.6560,3.6560,3.6555,3.6555,6
2010-10-01,06:35:00,3.6585,3.6630,3.6585,3.6630,9
2010-10-01,06:40:00,3.6610,3.6610,3.6595,3.6595,7
2010-10-01,06:50:00,3.6550,3.6560,3.6550,3.6560,3
2010-10-01,06:55:00,3.6570,3.6570,3.6570,3.6570,1
2010-10-01,07:00:00,3.6595,3.6595,3.6565,3.6565,9
2010-10-01,07:10:00,3.6555,3.6555,3.6555,3.6555,2
2010-10-01,07:15:00,3.6580,3.6695,3.6570,3.6655,54
2010-10-01,07:20:00,3.6650,3.6650,3.6650,3.6650,5
2010-10-01,07:25:00,3.6640,3.6690,3.6640,3.6680,16
2010-10-01,07:30:00,3.6675,3.6685,3.6645,3.6645,13
2010-10-01,07:35:00,3.6650,3.6650,3.6650,3.6650,1
2010-10-01,07:40:00,3.6660,3.6720,3.6660,3.6720,22
2010-10-01,07:45:00,3.6700,3.6700,3.6600,3.6620,25
2010-10-01,07:50:00,3.6620,3.6630,3.6600,3.6615,14
2010-10-01,07:55:00,3.6610,3.6620,3.6600,3.6600,10
2010-10-01,08:00:00,3.6605,3.6605,3.6600,3.6600,5
2010-10-01,08:05:00,3.6600,3.6600,3.6600,3.6600,3
2010-10-01,08:10:00,3.6600,3.6600,3.6590,3.6600,14
2010-10-01,08:15:00,3.6605,3.6605,3.6590,3.6590,11
2010-10-01,08:20:00,3.6575,3.6575,3.6535,3.6535,16
2010-10-01,08:25:00,3.6590,3.6590,3.6590,3.6590,1
2010-10-01,08:35:00,3.6590,3.6630,3.6590,3.6630,13
2010-10-01,08:40:00,3.6635,3.6705,3.6635,3.6650,54
2010-10-01,08:45:00,3.6660,3.6675,3.6660,3.6660,6
2010-10-01,08:50:00,3.6660,3.6660,3.6630,3.6635,6
2010-10-01,08:55:00,3.6670,3.6685,3.6670,3.6685,20
2010-10-01,09:00:00,3.6700,3.6790,3.6700,3.6765,151
2010-10-01,09:05:00,3.6765,3.6770,3.6735,3.6745,31
2010-10-01,09:10:00,3.6735,3.6735,3.6700,3.6715,18
2010-10-01,09:15:00,3.6735,3.6760,3.6730,3.6730,18
2010-10-01,09:20:00,3.6725,3.6765,3.6725,3.6765,9
2010-10-01,09:25:00,3.6755,3.6755,3.6735,3.6735,4
2010-10-01,09:30:00,3.6735,3.6735,3.6735,3.6735,6
2010-10-01,09:35:00,3.6745,3.6745,3.6745,3.6745,8
2010-10-01,09:40:00,3.6740,3.6740,3.6725,3.6725,5
2010-10-01,09:50:00,3.6725,3.6730,3.6720,3.6725,4
2010-10-01,09:55:00,3.6725,3.6760,3.6725,3.6760,35
2010-10-01,10:00:00,3.6755,3.6755,3.6745,3.6745,4
2010-10-01,10:05:00,3.6760,3.6775,3.6760,3.6775,10
2010-10-01,10:10:00,3.6770,3.6770,3.6750,3.6750,6
2010-10-01,10:15:00,3.6755,3.6755,3.6710,3.6735,27
2010-10-01,10:20:00,3.6735,3.6740,3.6735,3.6740,2
2010-10-01,10:25:00,3.6735,3.6750,3.6735,3.6750,3
2010-10-01,10:30:00,3.6755,3.6780,3.6755,3.6780,30
2010-10-01,10:35:00,3.6770,3.6780,3.6765,3.6780,12
2010-10-01,10:40:00,3.6785,3.6785,3.6775,3.6775,8
2010-10-01,10:45:00,3.6765,3.6795,3.6765,3.6790,19
2010-10-01,10:50:00,3.6795,3.6795,3.6780,3.6780,2
2010-10-01,10:55:00,3.6775,3.6775,3.6775,3.6775,6
2010-10-01,11:00:00,3.6775,3.6775,3.6765,3.6765,4
2010-10-01,11:05:00,3.6775,3.6775,3.6775,3.6775,2
2010-10-01,11:10:00,3.6775,3.6775,3.6770,3.6770,18
2010-10-01,11:15:00,3.6770,3.6775,3.6765,3.6775,18
2010-10-01,11:20:00,3.6765,3.6780,3.6765,3.6770,11
2010-10-01,11:25:00,3.6765,3.6780,3.6765,3.6780,11
2010-10-01,11:30:00,3.6760,3.6780,3.6760,3.6765,24
2010-10-01,11:35:00,3.6760,3.6760,3.6755,3.6760,19
2010-10-01,11:40:00,3.6760,3.6780,3.6760,3.6760,11
2010-10-01,11:45:00,3.6765,3.6765,3.6735,3.6745,14
2010-10-01,11:50:00,3.6740,3.6740,3.6735,3.6740,4
2010-10-01,11:55:00,3.6745,3.6745,3.6735,3.6735,3
2010-10-01,12:00:00,3.6735,3.6740,3.6735,3.6735,8
2010-10-01,12:05:00,3.6730,3.6730,3.6725,3.6725,3
2010-10-01,12:10:00,3.6730,3.6735,3.6730,3.6735,7
2010-10-01,12:15:00,3.6745,3.6750,3.6740,3.6740,3
2010-10-01,12:20:00,3.6740,3.6740,3.6740,3.6740,3
2010-10-01,12:25:00,3.6745,3.6750,3.6740,3.6740,8
2010-10-01,12:30:00,3.6755,3.6790,3.6755,3.6790,50
2010-10-01,12:35:00,3.6780,3.6785,3.6770,3.6780,11
2010-10-01,12:40:00,3.6775,3.6800,3.6775,3.6800,47
2010-10-01,12:45:00,3.6800,3.6800,3.6780,3.6780,16
2010-10-01,12:50:00,3.6780,3.6800,3.6780,3.6795,21
2010-10-01,12:55:00,3.6800,3.6835,3.6790,3.6830,74
2010-10-01,13:00:00,3.6830,3.6860,3.6830,3.6855,66
2010-10-01,13:05:00,3.6850,3.6850,3.6845,3.6845,13
2010-10-01,13:10:00,3.6840,3.6840,3.6830,3.6835,12
2010-10-01,13:15:00,3.6820,3.6825,3.6820,3.6825,5
2010-10-01,13:20:00,3.6830,3.6835,3.6830,3.6830,13
2010-10-01,13:25:00,3.6830,3.6830,3.6815,3.6815,4
2010-10-01,13:30:00,3.6815,3.6830,3.6815,3.6830,5
2010-10-01,13:35:00,3.6835,3.6840,3.6815,3.6825,12
2010-10-01,13:40:00,3.6835,3.6835,3.6820,3.6830,12
2010-10-01,13:45:00,3.6830,3.6830,3.6830,3.6830,1
2010-10-01,13:50:00,3.6835,3.6835,3.6810,3.6815,41
2010-10-01,13:55:00,3.6810,3.6815,3.6790,3.6810,22
2010-10-01,14:00:00,3.6800,3.6820,3.6800,3.6815,19
2010-10-01,14:05:00,3.6810,3.6820,3.6810,3.6820,15
2010-10-01,14:10:00,3.6815,3.6830,3.6805,3.6830,42
2010-10-01,14:15:00,3.6835,3.6845,3.6825,3.6825,39
2010-10-01,14:20:00,3.6830,3.6840,3.6820,3.6835,24
2010-10-01,14:25:00,3.6840,3.6875,3.6835,3.6865,63
2010-10-01,14:30:00,3.6850,3.6865,3.6845,3.6865,13
2010-10-01,14:35:00,3.6865,3.6870,3.6860,3.6870,20
2010-10-01,14:40:00,3.6870,3.6890,3.6870,3.6885,31
2010-10-01,14:45:00,3.6875,3.6890,3.6870,3.6885,20
2010-10-01,14:50:00,3.6890,3.6900,3.6880,3.6885,53
2010-10-01,14:55:00,3.6890,3.6930,3.6890,3.6930,111
2010-10-01,15:00:00,3.6930,3.6960,3.6930,3.6955,193
2010-10-01,15:05:00,3.6955,3.7015,3.6955,3.7010,183
2010-10-01,15:10:00,3.7015,3.7090,3.7015,3.7055,500
2010-10-01,15:15:00,3.7065,3.7080,3.7020,3.7045,147
2010-10-01,15:20:00,3.7035,3.7040,3.7000,3.7000,94
2010-10-01,15:25:00,3.7000,3.7020,3.6995,3.7015,70
2010-10-01,15:30:00,3.7000,3.7010,3.6975,3.6980,55
2010-10-01,15:35:00,3.7000,3.7005,3.6970,3.6990,57
2010-10-01,15:40:00,3.6970,3.6995,3.6970,3.6975,44
2010-10-01,15:45:00,3.6975,3.6980,3.6935,3.6965,61
2010-10-01,15:50:00,3.6960,3.7005,3.6940,3.7005,88
2010-10-01,15:55:00,3.6995,3.7015,3.6990,3.7015,50
2010-10-01,16:00:00,3.7015,3.7045,3.7015,3.7020,57
2010-10-01,16:05:00,3.7030,3.7070,3.7015,3.7035,71
2010-10-01,16:10:00,3.7040,3.7050,3.7010,3.7030,76
2010-10-01,16:15:00,3.7030,3.7030,3.7005,3.7005,41
2010-10-01,16:20:00,3.7000,3.7030,3.7000,3.7020,91
2010-10-01,16:25:00,3.7030,3.7040,3.7020,3.7040,34
2010-10-01,16:30:00,3.7040,3.7060,3.7040,3.7045,21
2010-10-01,16:35:00,3.7040,3.7050,3.7035,3.7045,29
2010-10-01,16:40:00,3.7040,3.7050,3.7010,3.7020,85
2010-10-01,16:45:00,3.7015,3.7045,3.7015,3.7025,52
2010-10-01,16:50:00,3.7020,3.7020,3.7010,3.7015,34
2010-10-01,16:55:00,3.7015,3.7040,3.6985,3.7035,54
2010-10-01,17:00:00,3.7030,3.7040,3.7015,3.7015,36
2010-10-01,17:05:00,3.7010,3.7010,3.6990,3.6990,55
2010-10-01,17:10:00,3.6995,3.7025,3.6990,3.7025,30
2010-10-01,17:15:00,3.7025,3.7035,3.7020,3.7020,10
2010-10-01,17:20:00,3.7020,3.7035,3.7020,3.7030,42
2010-10-01,17:25:00,3.7040,3.7040,3.7025,3.7025,30
2010-10-01,17:30:00,3.7035,3.7065,3.7035,3.7050,55
2010-10-01,17:35:00,3.7065,3.7100,3.7065,3.7090,77
2010-10-01,17:40:00,3.7090,3.7110,3.7070,3.7075,87
2010-10-01,17:45:00,3.7080,3.7175,3.7070,3.7170,235
2010-10-01,17:50:00,3.7175,3.7180,3.7145,3.7145,108
2010-10-01,17:55:00,3.7145,3.7170,3.7135,3.7160,59
2010-10-01,18:00:00,3.7165,3.7200,3.7150,3.7180,67
2010-10-01,18:05:00,3.7185,3.7195,3.7170,3.7180,81
2010-10-01,18:10:00,3.7175,3.7180,3.7155,3.7180,50
2010-10-01,18:15:00,3.7185,3.7185,3.7140,3.7140,23
2010-10-01,18:20:00,3.7140,3.7145,3.7125,3.7135,47
2010-10-01,18:25:00,3.7140,3.7145,3.7125,3.7135,106
2010-10-01,18:30:00,3.7135,3.7150,3.7120,3.7120,75
2010-10-01,18:35:00,3.7130,3.7140,3.7125,3.7130,26
2010-10-01,18:40:00,3.7130,3.7140,3.7120,3.7120,24
2010-10-01,18:45:00,3.7125,3.7125,3.7085,3.7095,76
2010-10-01,18:50:00,3.7100,3.7120,3.7090,3.7090,60
2010-10-01,18:55:00,3.7090,3.7090,3.7035,3.7040,105
2010-10-01,19:00:00,3.7040,3.7125,3.7025,3.7095,191
2010-10-01,19:05:00,3.7100,3.7125,3.7075,3.7080,117
2010-10-01,19:10:00,3.7075,3.7095,3.7055,3.7095,93
2010-10-01,19:15:00,3.7090,3.7090,3.7045,3.7070,88
2010-10-01,19:20:00,3.7080,3.7115,3.7035,3.7035,213
2010-10-01,19:25:00,3.7040,3.7045,3.6990,3.7015,116
2010-10-01,19:30:00,3.7010,3.7055,3.7000,3.7005,113
2010-10-01,19:35:00,3.7010,3.7020,3.6965,3.6970,161
2010-10-01,19:40:00,3.6970,3.6970,3.6905,3.6935,158
2010-10-01,19:45:00,3.6930,3.6985,3.6930,3.6970,161
2010-10-01,19:50:00,3.6970,3.6975,3.6955,3.6960,40
2010-10-01,19:55:00,3.6960,3.6985,3.6940,3.6950,174
2010-10-01,20:00:00,3.6955,3.6990,3.6940,3.6985,129
2010-10-01,20:05:00,3.6985,3.7035,3.6980,3.7020,167
2010-10-01,20:10:00,3.7030,3.7075,3.6990,3.7025,580
2010-10-01,20:15:00,3.7025,3.7075,3.7025,3.7040,290
2010-10-01,20:20:00,3.7040,3.7090,3.7015,3.7060,453
2010-10-01,20:25:00,3.7070,3.7070,3.7040,3.7050,126
2010-10-01,20:30:00,3.7070,3.7100,3.7005,3.7020,272
2010-10-01,20:35:00,3.7025,3.7030,3.6980,3.7020,244
2010-10-01,20:40:00,3.7020,3.7030,3.6990,3.7010,196
2010-10-01,20:45:00,3.7015,3.7020,3.6990,3.7020,84
2010-10-01,20:50:00,3.7015,3.7070,3.7015,3.7065,109
2010-10-01,20:55:00,3.7065,3.7085,3.7060,3.7075,102
2010-10-01,21:00:00,3.7080,3.7080,3.7020,3.7030,107
2010-10-01,21:05:00,3.7030,3.7040,3.6990,3.6995,184
2010-10-01,21:10:00,3.7000,3.7025,3.6995,3.7005,87
2010-10-01,21:15:00,3.7010,3.7040,3.7005,3.7035,49
2010-10-01,21:20:00,3.7025,3.7040,3.7000,3.7020,77
2010-10-01,21:25:00,3.7020,3.7050,3.7020,3.7035,36
2010-10-01,21:30:00,3.7035,3.7065,3.7025,3.7040,97
2010-10-01,21:35:00,3.7040,3.7055,3.7020,3.7025,170
2010-10-01,21:40:00,3.7030,3.7110,3.7020,3.7105,290
2010-10-01,21:45:00,3.7110,3.7130,3.7090,3.7115,234
2010-10-01,21:50:00,3.7115,3.7180,3.7115,3.7170,535
2010-10-01,21:55:00,3.7175,3.7220,3.7155,3.7155,648
2010-10-01,22:00:00,3.7150,3.7180,3.7065,3.7090,768
2010-10-01,22:05:00,3.7090,3.7160,3.7085,3.7100,409
2010-10-01,22:10:00,3.7100,3.7145,3.7100,3.7110,158
2010-10-01,22:15:00,3.7125,3.7155,3.7110,3.7115,175
2010-10-01,22:20:00,3.7115,3.7120,3.7085,3.7100,231
2010-10-01,22:25:00,3.7100,3.7120,3.7040,3.7090,568
2010-10-01,22:30:00,3.7090,3.7090,3.7025,3.7050,321
2010-10-01,22:35:00,3.7045,3.7050,3.6935,3.6980,652
2010-10-01,22:40:00,3.6970,3.7015,3.6895,3.6995,748
2010-10-01,22:45:00,3.6975,3.7070,3.6960,3.7030,294
2010-10-01,22:50:00,3.7025,3.7055,3.7010,3.7025,218
2010-10-01,22:55:00,3.7035,3.7075,3.7015,3.7050,195
2010-10-01,23:00:00,3.7045,3.7060,3.6950,3.6960,333
2010-10-01,23:05:00,3.6950,3.6970,3.6925,3.6935,175
2010-10-01,23:10:00,3.6930,3.6945,3.6790,3.6805,619
2010-10-01,23:15:00,3.6805,3.6890,3.6775,3.6875,614
2010-10-01,23:20:00,3.6875,3.6895,3.6835,3.6845,251
2010-10-01,23:25:00,3.6845,3.6850,3.6795,3.6840,206
2010-10-01,23:30:00,3.6840,3.6860,3.6820,3.6825,133
2010-10-01,23:35:00,3.6845,3.6900,3.6840,3.6895,134
2010-10-01,23:40:00,3.6895,3.6950,3.6885,3.6950,131
2010-10-01,23:45:00,3.6955,3.6975,3.6940,3.6940,141
2010-10-01,23:50:00,3.6950,3.6975,3.6870,3.6870,158
2010-10-01,23:55:00,3.6870,3.6905,3.6840,3.6870,194
2010-10-02,00:00:00,3.6870,3.6870,3.6810,3.6810,119
2010-10-02,00:05:00,3.6820,3.6875,3.6780,3.6855,291
2010-10-02,00:10:00,3.6850,3.6875,3.6835,3.6860,86
2010-10-02,00:15:00,3.6850,3.6860,3.6840,3.6855,64
2010-10-02,00:20:00,3.6850,3.6860,3.6845,3.6860,39
2010-10-02,00:25:00,3.6850,3.6850,3.6795,3.6815,113
2010-10-02,00:30:00,3.6815,3.6815,3.6790,3.6795,99
2010-10-02,00:35:00,3.6795,3.6810,3.6785,3.6800,112
2010-10-02,00:40:00,3.6805,3.6845,3.6805,3.6830,119
2010-10-02,00:45:00,3.6825,3.6835,3.6810,3.6830,109
2010-10-02,00:50:00,3.6835,3.6900,3.6830,3.6895,178
2010-10-02,00:55:00,3.6900,3.6925,3.6860,3.6925,568
2010-10-02,01:00:00,3.6920,3.6940,3.6900,3.6910,164
2010-10-02,01:05:00,3.6915,3.6960,3.6915,3.6955,153
2010-10-02,01:10:00,3.6950,3.6960,3.6930,3.6940,105
2010-10-02,01:15:00,3.6940,3.6950,3.6930,3.6945,76
2010-10-02,01:20:00,3.6945,3.6960,3.6905,3.6945,79
2010-10-02,01:25:00,3.6945,3.6950,3.6910,3.6930,79
2010-10-02,01:30:00,3.6925,3.6925,3.6825,3.6860,241
2010-10-02,01:35:00,3.6865,3.6885,3.6830,3.6840,45
2010-10-02,01:40:00,3.6830,3.6845,3.6825,3.6840,39
2010-10-02,01:45:00,3.6830,3.6860,3.6825,3.6860,58
2010-10-02,01:50:00,3.6865,3.6870,3.6835,3.6840,41
2010-10-02,01:55:00,3.6845,3.6850,3.6830,3.6840,59
2010-10-02,02:00:00,3.6840,3.6880,3.6835,3.6875,24
2010-10-02,02:05:00,3.6880,3.6885,3.6870,3.6875,9
2010-10-02,02:10:00,3.6875,3.6875,3.6830,3.6845,44
2010-10-02,02:15:00,3.6855,3.6880,3.6850,3.6880,24
2010-10-02,02:20:00,3.6880,3.6895,3.6850,3.6850,35
2010-10-02,02:25:00,3.6850,3.6855,3.6845,3.6845,8
2010-10-02,02:30:00,3.6850,3.6850,3.6830,3.6830,27
2010-10-02,02:35:00,3.6850,3.6850,3.6845,3.6850,7
2010-10-02,02:40:00,3.6860,3.6880,3.6855,3.6880,8
2010-10-02,02:45:00,3.6880,3.6880,3.6865,3.6870,6
2010-10-02,02:50:00,3.6890,3.6890,3.6865,3.6885,13
2010-10-02,02:55:00,3.6890,3.6890,3.6870,3.6870,12
2010-10-02,03:00:00,3.6885,3.6890,3.6860,3.6860,9
2010-10-02,03:05:00,3.6870,3.6875,3.6870,3.6875,3
2010-10-02,03:10:00,3.6855,3.6885,3.6855,3.6885,6
2010-10-02,03:15:00,3.6880,3.6880,3.6865,3.6865,6
2010-10-02,03:25:00,3.6855,3.6875,3.6855,3.6875,3
2010-10-02,03:30:00,3.6880,3.6895,3.6875,3.6895,9
2010-10-02,03:35:00,3.6885,3.6925,3.6885,3.6915,56
2010-10-02,03:40:00,3.6915,3.6920,3.6915,3.6920,14
2010-10-02,03:45:00,3.6925,3.6930,3.6905,3.6930,45
2010-10-02,03:50:00,3.6930,3.6940,3.6915,3.6940,23
2010-10-02,03:55:00,3.6920,3.6950,3.6920,3.6925,26
2010-10-02,04:00:00,3.6915,3.6925,3.6910,3.6920,5
2010-10-02,04:05:00,3.6925,3.6925,3.6910,3.6915,7
2010-10-02,04:10:00,3.6910,3.6925,3.6905,3.6925,12
2010-10-02,04:20:00,3.6905,3.6925,3.6900,3.6925,13
2010-10-02,04:25:00,3.6905,3.6905,3.6905,3.6905,1
2010-10-02,04:30:00,3.6910,3.6910,3.6910,3.6910,1
2010-10-02,04:35:00,3.6905,3.6905,3.6905,3.6905,3
2010-10-02,04:40:00,3.6905,3.6910,3.6905,3.6910,8
2010-10-02,04:45:00,3.6910,3.6910,3.6910,3.6910,2
2010-10-02,04:50:00,3.6920,3.6935,3.6920,3.6935,30
2010-10-02,04:55:00,3.6945,3.6965,3.6945,3.6965,50
2010-10-02,05:00:00,3.6970,3.6970,3.6955,3.6955,15
2010-10-02,05:05:00,3.6950,3.6950,3.6950,3.6950,2
2010-10-02,05:10:00,3.6955,3.6970,3.6955,3.6955,5
2010-10-04,06:00:00,3.6970,3.7030,3.6955,3.6965,12
2010-10-04,06:05:00,3.6945,3.6970,3.6890,3.6905,34
2010-10-04,06:10:00,3.6935,3.6965,3.6935,3.6965,2
2010-10-04,06:15:00,3.6965,3.6965,3.6965,3.6965,1
2010-10-04,06:20:00,3.6970,3.7000,3.6945,3.6960,6
2010-10-04,06:30:00,3.6985,3.6985,3.6985,3.6985,3
2010-10-04,06:35:00,3.6995,3.7110,3.6995,3.7100,36
2010-10-04,06:40:00,3.7115,3.7115,3.7075,3.7075,17
2010-10-04,06:55:00,3.7100,3.7100,3.7045,3.7045,9
2010-10-04,07:00:00,3.7060,3.7060,3.7025,3.7025,10
2010-10-04,07:05:00,3.7020,3.7060,3.7020,3.7060,14
2010-10-04,07:10:00,3.7060,3.7060,3.7060,3.7060,1
2010-10-04,07:15:00,3.7055,3.7055,3.7055,3.7055,4
2010-10-04,07:20:00,3.7055,3.7055,3.7055,3.7055,1
2010-10-04,07:25:00,3.7070,3.7070,3.7070,3.7070,1
2010-10-04,07:35:00,3.7035,3.7035,3.7025,3.7025,13
2010-10-04,07:40:00,3.7040,3.7050,3.7040,3.7050,2
2010-10-04,07:50:00,3.7025,3.7025,3.7000,3.7000,13
2010-10-04,07:55:00,3.7020,3.7020,3.6990,3.6990,9
2010-10-04,08:00:00,3.6985,3.7000,3.6960,3.7000,15
2010-10-04,08:05:00,3.7050,3.7065,3.7030,3.7030,17
2010-10-04,08:10:00,3.7010,3.7015,3.7000,3.7010,4
2010-10-04,08:20:00,3.7000,3.7000,3.6990,3.6990,3
2010-10-04,08:25:00,3.6985,3.7000,3.6970,3.7000,16
2010-10-04,08:30:00,3.7010,3.7010,3.7010,3.7010,1
2010-10-04,08:35:00,3.7015,3.7015,3.6985,3.6995,12
2010-10-04,08:40:00,3.6995,3.6995,3.6995,3.6995,4
2010-10-04,08:45:00,3.6995,3.6995,3.6985,3.6990,4
2010-10-04,08:50:00,3.6990,3.6995,3.6990,3.6995,5
2010-10-04,08:55:00,3.6985,3.6995,3.6985,3.6995,3
2010-10-04,09:00:00,3.6980,3.7000,3.6980,3.7000,4
2010-10-04,09:05:00,3.7000,3.7000,3.7000,3.7000,1
2010-10-04,09:10:00,3.7015,3.7050,3.7015,3.7050,40
2010-10-04,09:15:00,3.7050,3.7075,3.7040,3.7070,37
2010-10-04,09:20:00,3.7070,3.7070,3.7065,3.7065,8
2010-10-04,09:25:00,3.7070,3.7075,3.7065,3.7075,4
2010-10-04,09:30:00,3.7065,3.7065,3.7065,3.7065,1
2010-10-04,09:40:00,3.7065,3.7065,3.7065,3.7065,17
2010-10-04,09:45:00,3.7065,3.7065,3.7050,3.7050,24
2010-10-04,09:50:00,3.7045,3.7045,3.7045,3.7045,2
2010-10-04,09:55:00,3.7020,3.7020,3.7005,3.7010,9
2010-10-04,10:00:00,3.7005,3.7030,3.7005,3.7030,2
2010-10-04,10:05:00,3.7035,3.7035,3.7015,3.7015,3
2010-10-04,10:10:00,3.7025,3.7030,3.7025,3.7025,6
2010-10-04,10:15:00,3.7035,3.7050,3.7035,3.7050,6
2010-10-04,10:25:00,3.7050,3.7065,3.7050,3.7065,3
2010-10-04,10:35:00,3.7055,3.7055,3.7055,3.7055,1
2010-10-04,10:55:00,3.7055,3.7055,3.7055,3.7055,1
2010-10-04,11:00:00,3.7065,3.7090,3.7065,3.7090,13
2010-10-04,11:05:00,3.7090,3.7140,3.7090,3.7120,41
2010-10-04,11:10:00,3.7120,3.7120,3.7120,3.7120,2
2010-10-04,11:15:00,3.7110,3.7110,3.7100,3.7110,16
2010-10-04,11:25:00,3.7120,3.7120,3.7120,3.7120,1
2010-10-04,11:30:00,3.7100,3.7100,3.7100,3.7100,3
2010-10-04,11:35:00,3.7110,3.7110,3.7110,3.7110,1
2010-10-04,11:40:00,3.7090,3.7090,3.7080,3.7080,4
2010-10-04,11:45:00,3.7060,3.7060,3.7060,3.7060,2
2010-10-04,11:50:00,3.7060,3.7060,3.7060,3.7060,1
2010-10-04,12:25:00,3.7075,3.7080,3.7060,3.7065,12
2010-10-04,12:30:00,3.7060,3.7120,3.7055,3.7120,26
2010-10-04,12:35:00,3.7120,3.7135,3.7115,3.7135,14
2010-10-04,12:40:00,3.7145,3.7190,3.7135,3.7175,79
2010-10-04,12:45:00,3.7175,3.7175,3.7170,3.7170,19
2010-10-04,12:50:00,3.7155,3.7155,3.7120,3.7120,23
2010-10-04,12:55:00,3.7125,3.7125,3.7055,3.7055,40
2010-10-04,13:00:00,3.7050,3.7055,3.7030,3.7035,22
2010-10-04,13:05:00,3.7035,3.7055,3.7035,3.7050,9
2010-10-04,13:10:00,3.7050,3.7065,3.7045,3.7065,19
2010-10-04,13:15:00,3.7060,3.7065,3.7060,3.7065,4
2010-10-04,13:20:00,3.7065,3.7065,3.7065,3.7065,1
2010-10-04,13:25:00,3.7065,3.7065,3.7055,3.7055,8
2010-10-04,13:30:00,3.7050,3.7050,3.7035,3.7035,11
2010-10-04,13:35:00,3.7035,3.7035,3.7010,3.7010,11
2010-10-04,13:40:00,3.7015,3.7020,3.7015,3.7020,10
2010-10-04,13:45:00,3.7020,3.7025,3.7010,3.7010,26
2010-10-04,13:50:00,3.7010,3.7010,3.7000,3.7010,5
2010-10-04,13:55:00,3.7015,3.7030,3.7005,3.7030,16
2010-10-04,14:00:00,3.7050,3.7075,3.7050,3.7070,21
2010-10-04,14:05:00,3.7060,3.7065,3.7050,3.7065,16
2010-10-04,14:10:00,3.7070,3.7085,3.7070,3.7070,11
2010-10-04,14:15:00,3.7080,3.7090,3.7055,3.7055,14
2010-10-04,14:20:00,3.7060,3.7065,3.7050,3.7065,27
2010-10-04,14:25:00,3.7070,3.7080,3.7070,3.7075,7
2010-10-04,14:35:00,3.7060,3.7060,3.7040,3.7040,9
2010-10-04,14:40:00,3.7040,3.7040,3.7025,3.7035,8
2010-10-04,14:45:00,3.7030,3.7035,3.7025,3.7035,4
2010-10-04,14:50:00,3.7030,3.7035,3.7025,3.7030,16
2010-10-04,14:55:00,3.7030,3.7030,3.7020,3.7030,12
2010-10-04,15:00:00,3.7030,3.7030,3.6960,3.6960,91
2010-10-04,15:05:00,3.6955,3.6955,3.6905,3.6930,123
2010-10-04,15:10:00,3.6915,3.6915,3.6890,3.6890,95
2010-10-04,15:15:00,3.6905,3.6920,3.6900,3.6900,42
2010-10-04,15:20:00,3.6900,3.6915,3.6880,3.6880,64
2010-10-04,15:25:00,3.6885,3.6885,3.6850,3.6850,43
2010-10-04,15:30:00,3.6850,3.6855,3.6820,3.6825,68
2010-10-04,15:35:00,3.6820,3.6820,3.6780,3.6810,109
2010-10-04,15:40:00,3.6790,3.6805,3.6775,3.6795,73
2010-10-04,15:45:00,3.6800,3.6845,3.6775,3.6810,117
2010-10-04,15:50:00,3.6820,3.6820,3.6785,3.6805,75
2010-10-04,15:55:00,3.6810,3.6840,3.6810,3.6830,25
2010-10-04,16:00:00,3.6820,3.6830,3.6735,3.6755,135
2010-10-04,16:05:00,3.6755,3.6790,3.6730,3.6760,110
2010-10-04,16:10:00,3.6765,3.6775,3.6680,3.6690,192
2010-10-04,16:15:00,3.6685,3.6720,3.6675,3.6720,98
2010-10-04,16:20:00,3.6715,3.6720,3.6690,3.6695,54
2010-10-04,16:25:00,3.6705,3.6730,3.6705,3.6730,26
2010-10-04,16:30:00,3.6735,3.6740,3.6710,3.6720,58
2010-10-04,16:35:00,3.6720,3.6745,3.6720,3.6730,39
2010-10-04,16:40:00,3.6725,3.6750,3.6725,3.6730,61
2010-10-04,16:45:00,3.6735,3.6750,3.6730,3.6740,53
2010-10-04,16:50:00,3.6750,3.6760,3.6700,3.6700,61
2010-10-04,16:55:00,3.6705,3.6705,3.6690,3.6705,22
2010-10-04,17:00:00,3.6695,3.6710,3.6695,3.6710,16
2010-10-04,17:05:00,3.6710,3.6710,3.6660,3.6680,113
2010-10-04,17:10:00,3.6685,3.6710,3.6685,3.6710,34
2010-10-04,17:15:00,3.6700,3.6700,3.6660,3.6680,82
2010-10-04,17:20:00,3.6675,3.6675,3.6620,3.6645,150
2010-10-04,17:25:00,3.6645,3.6660,3.6640,3.6660,17
2010-10-04,17:30:00,3.6645,3.6670,3.6640,3.6670,22
2010-10-04,17:35:00,3.6670,3.6725,3.6670,3.6715,80
2010-10-04,17:40:00,3.6710,3.6715,3.6680,3.6685,54
2010-10-04,17:45:00,3.6675,3.6690,3.6670,3.6690,50
2010-10-04,17:50:00,3.6685,3.6705,3.6680,3.6705,31
2010-10-04,17:55:00,3.6700,3.6710,3.6690,3.6705,49
2010-10-04,18:00:00,3.6705,3.6720,3.6695,3.6700,38
2010-10-04,18:05:00,3.6700,3.6715,3.6700,3.6715,18
2010-10-04,18:10:00,3.6710,3.6755,3.6710,3.6750,39
2010-10-04,18:15:00,3.6750,3.6765,3.6745,3.6760,56
2010-10-04,18:20:00,3.6765,3.6780,3.6760,3.6780,40
2010-10-04,18:25:00,3.6785,3.6790,3.6765,3.6765,35
2010-10-04,18:30:00,3.6760,3.6765,3.6750,3.6765,25
2010-10-04,18:35:00,3.6770,3.6800,3.6770,3.6785,77
2010-10-04,18:40:00,3.6785,3.6795,3.6785,3.6790,20
2010-10-04,18:45:00,3.6785,3.6785,3.6745,3.6775,88
2010-10-04,18:50:00,3.6760,3.6760,3.6745,3.6760,11
2010-10-04,18:55:00,3.6760,3.6765,3.6745,3.6745,21
2010-10-04,19:00:00,3.6760,3.6775,3.6750,3.6765,12
2010-10-04,19:05:00,3.6750,3.6780,3.6745,3.6780,23
2010-10-04,19:10:00,3.6785,3.6835,3.6775,3.6810,93
2010-10-04,19:15:00,3.6820,3.6840,3.6815,3.6840,43
2010-10-04,19:20:00,3.6835,3.6900,3.6835,3.6895,104
2010-10-04,19:25:00,3.6890,3.6895,3.6860,3.6875,99
2010-10-04,19:30:00,3.6875,3.6890,3.6830,3.6845,100
2010-10-04,19:35:00,3.6865,3.6900,3.6860,3.6870,42
2010-10-04,19:40:00,3.6870,3.6870,3.6860,3.6870,48
2010-10-04,19:45:00,3.6870,3.6900,3.6870,3.6890,61
2010-10-04,19:50:00,3.6880,3.6885,3.6865,3.6880,31
2010-10-04,19:55:00,3.6875,3.6885,3.6870,3.6885,64
2010-10-04,20:00:00,3.6875,3.6915,3.6865,3.6910,86
2010-10-04,20:05:00,3.6915,3.6920,3.6870,3.6880,111
2010-10-04,20:10:00,3.6890,3.6900,3.6780,3.6800,402
2010-10-04,20:15:00,3.6805,3.6820,3.6775,3.6780,186
2010-10-04,20:20:00,3.6790,3.6825,3.6785,3.6800,145
2010-10-04,20:25:00,3.6805,3.6830,3.6770,3.6780,136
2010-10-04,20:30:00,3.6780,3.6815,3.6780,3.6790,135
2010-10-04,20:35:00,3.6785,3.6840,3.6755,3.6840,183
2010-10-04,20:40:00,3.6825,3.6830,3.6790,3.6815,105
2010-10-04,20:45:00,3.6810,3.6830,3.6750,3.6750,153
2010-10-04,20:50:00,3.6750,3.6755,3.6705,3.6715,273
2010-10-04,20:55:00,3.6715,3.6740,3.6685,3.6700,329
2010-10-04,21:00:00,3.6700,3.6755,3.6685,3.6750,186
2010-10-04,21:05:00,3.6750,3.6825,3.6735,3.6810,160
2010-10-04,21:10:00,3.6820,3.6835,3.6795,3.6805,330
2010-10-04,21:15:00,3.6805,3.6840,3.6805,3.6810,311
2010-10-04,21:20:00,3.6810,3.6865,3.6790,3.6790,161
2010-10-04,21:25:00,3.6795,3.6795,3.6750,3.6785,124
2010-10-04,21:30:00,3.6790,3.6805,3.6770,3.6790,175
2010-10-04,21:35:00,3.6800,3.6820,3.6770,3.6805,283
2010-10-04,21:40:00,3.6805,3.6820,3.6760,3.6810,167
2010-10-04,21:45:00,3.6805,3.6825,3.6770,3.6770,133
2010-10-04,21:50:00,3.6780,3.6795,3.6715,3.6715,181
2010-10-04,21:55:00,3.6715,3.6750,3.6690,3.6695,283
2010-10-04,22:00:00,3.6695,3.6780,3.6645,3.6715,668
2010-10-04,22:05:00,3.6705,3.6815,3.6675,3.6805,393
2010-10-04,22:10:00,3.6800,3.6835,3.6775,3.6800,320
2010-10-04,22:15:00,3.6795,3.6840,3.6780,3.6780,169
2010-10-04,22:20:00,3.6785,3.6790,3.6740,3.6745,225
2010-10-04,22:25:00,3.6740,3.6745,3.6690,3.6700,154
2010-10-04,22:30:00,3.6700,3.6725,3.6690,3.6695,158
2010-10-04,22:35:00,3.6695,3.6695,3.6640,3.6665,393
2010-10-04,22:40:00,3.6665,3.6700,3.6640,3.6645,327
2010-10-04,22:45:00,3.6640,3.6685,3.6615,3.6630,403
2010-10-04,22:50:00,3.6640,3.6700,3.6635,3.6685,173
2010-10-04,22:55:00,3.6690,3.6755,3.6665,3.6730,295
2010-10-04,23:00:00,3.6730,3.6730,3.6685,3.6725,116
2010-10-04,23:05:00,3.6710,3.6720,3.6665,3.6685,159
2010-10-04,23:10:00,3.6690,3.6700,3.6655,3.6665,150
2010-10-04,23:15:00,3.6660,3.6695,3.6625,3.6685,167
2010-10-04,23:20:00,3.6685,3.6685,3.6635,3.6665,94
2010-10-04,23:25:00,3.6665,3.6720,3.6645,3.6705,185
2010-10-04,23:30:00,3.6700,3.6705,3.6670,3.6690,59
2010-10-04,23:35:00,3.6705,3.6735,3.6690,3.6705,174
2010-10-04,23:40:00,3.6720,3.6730,3.6685,3.6700,66
2010-10-04,23:45:00,3.6705,3.6740,3.6705,3.6705,115
2010-10-04,23:50:00,3.6720,3.6745,3.6675,3.6690,132
2010-10-04,23:55:00,3.6695,3.6705,3.6665,3.6670,301
2010-10-05,00:00:00,3.6670,3.6670,3.6630,3.6645,258
2010-10-05,00:05:00,3.6645,3.6655,3.6605,3.6650,261
2010-10-05,00:10:00,3.6655,3.6665,3.6630,3.6635,106
2010-10-05,00:15:00,3.6640,3.6655,3.6615,3.6630,127
2010-10-05,00:20:00,3.6630,3.6645,3.6625,3.6640,42
2010-10-05,00:25:00,3.6640,3.6655,3.6585,3.6590,153
2010-10-05,00:30:00,3.6590,3.6600,3.6580,3.6580,75
2010-10-05,00:35:00,3.6590,3.6595,3.6575,3.6580,97
2010-10-05,00:40:00,3.6590,3.6600,3.6565,3.6585,211
2010-10-05,00:45:00,3.6585,3.6595,3.6530,3.6550,322
2010-10-05,00:50:00,3.6550,3.6585,3.6550,3.6585,112
2010-10-05,00:55:00,3.6580,3.6660,3.6575,3.6645,578
2010-10-05,01:00:00,3.6655,3.6655,3.6620,3.6620,205
2010-10-05,01:05:00,3.6625,3.6660,3.6625,3.6645,76
2010-10-05,01:10:00,3.6645,3.6645,3.6610,3.6620,34
2010-10-05,01:15:00,3.6620,3.6625,3.6580,3.6600,103
2010-10-05,01:20:00,3.6590,3.6640,3.6590,3.6610,31
2010-10-05,01:25:00,3.6620,3.6620,3.6605,3.6610,22
2010-10-05,01:30:00,3.6600,3.6620,3.6590,3.6600,48
2010-10-05,01:35:00,3.6600,3.6610,3.6600,3.6605,13
2010-10-05,01:40:00,3.6610,3.6630,3.6610,3.6625,62
2010-10-05,01:45:00,3.6625,3.6665,3.6615,3.6655,99
2010-10-05,01:50:00,3.6650,3.6660,3.6650,3.6655,37
2010-10-05,01:55:00,3.6655,3.6665,3.6630,3.6630,37
2010-10-05,02:00:00,3.6650,3.6650,3.6630,3.6630,9
2010-10-05,02:05:00,3.6625,3.6650,3.6625,3.6650,46
2010-10-05,02:10:00,3.6655,3.6660,3.6640,3.6640,17
2010-10-05,02:15:00,3.6640,3.6640,3.6620,3.6625,17
2010-10-05,02:20:00,3.6620,3.6635,3.6600,3.6605,43
2010-10-05,02:25:00,3.6605,3.6640,3.6585,3.6630,31
2010-10-05,02:30:00,3.6630,3.6640,3.6600,3.6630,11
2010-10-05,02:35:00,3.6630,3.6640,3.6630,3.6640,9
2010-10-05,02:40:00,3.6635,3.6645,3.6620,3.6645,14
2010-10-05,02:45:00,3.6625,3.6640,3.6620,3.6620,9
2010-10-05,02:50:00,3.6630,3.6650,3.6630,3.6650,23
2010-10-05,02:55:00,3.6650,3.6650,3.6625,3.6625,18
2010-10-05,03:00:00,3.6625,3.6660,3.6625,3.6660,21
2010-10-05,03:05:00,3.6640,3.6640,3.6640,3.6640,2
2010-10-05,03:10:00,3.6640,3.6640,3.6635,3.6640,6
2010-10-05,03:15:00,3.6635,3.6650,3.6620,3.6650,11
2010-10-05,03:20:00,3.6650,3.6670,3.6640,3.6660,33
2010-10-05,03:25:00,3.6655,3.6665,3.6655,3.6655,15
2010-10-05,03:30:00,3.6655,3.6655,3.6650,3.6650,14
2010-10-05,03:35:00,3.6650,3.6655,3.6640,3.6640,28
2010-10-05,03:40:00,3.6640,3.6645,3.6640,3.6640,15
2010-10-05,03:45:00,3.6640,3.6640,3.6630,3.6630,11
2010-10-05,03:50:00,3.6635,3.6635,3.6625,3.6625,21
2010-10-05,03:55:00,3.6630,3.6660,3.6630,3.6645,15
2010-10-05,04:00:00,3.6645,3.6645,3.6640,3.6640,7
2010-10-05,04:05:00,3.6640,3.6680,3.6640,3.6650,41
2010-10-05,04:10:00,3.6655,3.6665,3.6645,3.6655,8
2010-10-05,04:15:00,3.6655,3.6655,3.6655,3.6655,1
2010-10-05,04:20:00,3.6665,3.6675,3.6650,3.6650,8
2010-10-05,04:25:00,3.6665,3.6665,3.6665,3.6665,3
2010-10-05,04:30:00,3.6670,3.6725,3.6670,3.6700,57
2010-10-05,04:35:00,3.6710,3.6710,3.6700,3.6700,3
2010-10-05,04:40:00,3.6725,3.6730,3.6700,3.6700,9
2010-10-05,04:45:00,3.6700,3.6700,3.6700,3.6700,2
2010-10-05,04:50:00,3.6705,3.6705,3.6690,3.6690,7
2010-10-05,04:55:00,3.6685,3.6690,3.6655,3.6655,11
2010-10-05,05:00:00,3.6670,3.6670,3.6670,3.6670,1
2010-10-05,05:05:00,3.6665,3.6675,3.6665,3.6675,6
2010-10-05,05:10:00,3.6660,3.6660,3.6615,3.6630,17
2010-10-05,06:00:00,3.6660,3.6685,3.6615,3.6640,10
2010-10-05,06:05:00,3.6650,3.6650,3.6650,3.6650,1
2010-10-05,06:10:00,3.6630,3.6630,3.6565,3.6565,13
2010-10-05,06:15:00,3.6580,3.6580,3.6550,3.6550,9
2010-10-05,06:20:00,3.6550,3.6570,3.6545,3.6545,19
2010-10-05,06:30:00,3.6560,3.6560,3.6545,3.6545,5
2010-10-05,06:45:00,3.6555,3.6555,3.6545,3.6550,6
2010-10-05,06:50:00,3.6555,3.6555,3.6550,3.6550,2
2010-10-05,06:55:00,3.6560,3.6565,3.6540,3.6540,10
2010-10-05,07:05:00,3.6565,3.6570,3.6550,3.6570,3
2010-10-05,07:10:00,3.6575,3.6585,3.6575,3.6585,4
2010-10-05,07:15:00,3.6585,3.6585,3.6570,3.6570,5
2010-10-05,07:20:00,3.6560,3.6560,3.6560,3.6560,1
2010-10-05,07:25:00,3.6560,3.6560,3.6560,3.6560,2
2010-10-05,07:30:00,3.6570,3.6570,3.6550,3.6550,7
2010-10-05,07:35:00,3.6550,3.6550,3.6550,3.6550,1
2010-10-05,07:40:00,3.6570,3.6570,3.6570,3.6570,1
2010-10-05,07:45:00,3.6555,3.6555,3.6540,3.6540,12
2010-10-05,07:50:00,3.6540,3.6555,3.6540,3.6555,8
2010-10-05,07:55:00,3.6555,3.6570,3.6555,3.6555,11
2010-10-05,08:00:00,3.6570,3.6570,3.6560,3.6560,9
2010-10-05,08:05:00,3.6560,3.6580,3.6555,3.6560,18
2010-10-05,08:15:00,3.6550,3.6550,3.6530,3.6530,16
2010-10-05,08:20:00,3.6540,3.6540,3.6530,3.6530,6
2010-10-05,08:25:00,3.6540,3.6540,3.6510,3.6515,31
2010-10-05,08:30:00,3.6525,3.6525,3.6460,3.6505,60
2010-10-05,08:35:00,3.6500,3.6505,3.6500,3.6500,7
2010-10-05,08:40:00,3.6505,3.6520,3.6505,3.6520,12
2010-10-05,08:50:00,3.6520,3.6550,3.6520,3.6550,13
2010-10-05,08:55:00,3.6555,3.6570,3.6555,3.6570,8
2010-10-05,09:00:00,3.6585,3.6585,3.6585,3.6585,2
2010-10-05,09:05:00,3.6570,3.6570,3.6570,3.6570,1
2010-10-05,09:15:00,3.6565,3.6565,3.6565,3.6565,1
2010-10-05,09:20:00,3.6560,3.6560,3.6560,3.6560,1
2010-10-05,09:25:00,3.6560,3.6560,3.6560,3.6560,1
2010-10-05,09:30:00,3.6580,3.6585,3.6565,3.6565,7
2010-10-05,09:35:00,3.6560,3.6560,3.6550,3.6550,3
2010-10-05,09:40:00,3.6560,3.6560,3.6555,3.6560,7
2010-10-05,09:45:00,3.6560,3.6560,3.6560,3.6560,4
2010-10-05,09:50:00,3.6560,3.6560,3.6535,3.6535,19
2010-10-05,09:55:00,3.6555,3.6555,3.6555,3.6555,1
2010-10-05,10:10:00,3.6540,3.6555,3.6540,3.6545,4
2010-10-05,10:15:00,3.6560,3.6560,3.6560,3.6560,2
2010-10-05,10:20:00,3.6545,3.6545,3.6545,3.6545,1
2010-10-05,10:45:00,3.6550,3.6565,3.6550,3.6565,4
2010-10-05,10:50:00,3.6560,3.6570,3.6560,3.6570,2
2010-10-05,10:55:00,3.6555,3.6580,3.6550,3.6550,12
2010-10-05,11:00:00,3.6580,3.6580,3.6580,3.6580,2
2010-10-05,11:20:00,3.6560,3.6560,3.6560,3.6560,3
2010-10-05,11:25:00,3.6565,3.6580,3.6565,3.6580,7
2010-10-05,11:30:00,3.6570,3.6570,3.6510,3.6525,41
2010-10-05,11:35:00,3.6535,3.6560,3.6465,3.6490,40
2010-10-05,11:40:00,3.6520,3.6530,3.6505,3.6530,5
2010-10-05,11:45:00,3.6560,3.6560,3.6510,3.6510,14
2010-10-05,11:50:00,3.6500,3.6500,3.6500,3.6500,1
2010-10-05,11:55:00,3.6495,3.6495,3.6495,3.6495,4
2010-10-05,12:00:00,3.6500,3.6500,3.6500,3.6500,7
2010-10-05,12:05:00,3.6500,3.6500,3.6500,3.6500,1
2010-10-05,12:15:00,3.6490,3.6490,3.6490,3.6490,3
2010-10-05,12:20:00,3.6510,3.6520,3.6500,3.6510,14
2010-10-05,12:25:00,3.6495,3.6495,3.6495,3.6495,1
2010-10-05,12:30:00,3.6490,3.6500,3.6470,3.6485,30
2010-10-05,12:35:00,3.6495,3.6535,3.6495,3.6535,23
2010-10-05,12:40:00,3.6545,3.6565,3.6540,3.6565,17
2010-10-05,12:45:00,3.6570,3.6610,3.6560,3.6605,33
2010-10-05,12:50:00,3.6610,3.6630,3.6605,3.6625,32
2010-10-05,12:55:00,3.6625,3.6635,3.6575,3.6575,18
2010-10-05,13:00:00,3.6570,3.6590,3.6570,3.6585,21
2010-10-05,13:05:00,3.6585,3.6600,3.6540,3.6550,59
2010-10-05,13:10:00,3.6540,3.6555,3.6525,3.6525,11
2010-10-05,13:15:00,3.6535,3.6545,3.6520,3.6525,20
2010-10-05,13:20:00,3.6525,3.6540,3.6520,3.6540,22
2010-10-05,13:25:00,3.6540,3.6555,3.6525,3.6555,11
2010-10-05,13:30:00,3.6560,3.6600,3.6560,3.6600,17
2010-10-05,13:35:00,3.6600,3.6615,3.6590,3.6595,16
2010-10-05,13:40:00,3.6595,3.6595,3.6590,3.6590,3
2010-10-05,13:45:00,3.6590,3.6600,3.6590,3.6590,8
2010-10-05,13:50:00,3.6600,3.6600,3.6585,3.6585,5
2010-10-05,13:55:00,3.6595,3.6595,3.6595,3.6595,5
2010-10-05,14:00:00,3.6595,3.6600,3.6575,3.6575,44
2010-10-05,14:05:00,3.6585,3.6605,3.6585,3.6605,14
2010-10-05,14:10:00,3.6595,3.6600,3.6595,3.6600,10
2010-10-05,14:15:00,3.6595,3.6595,3.6570,3.6590,16
2010-10-05,14:20:00,3.6585,3.6590,3.6580,3.6580,5
2010-10-05,14:25:00,3.6595,3.6595,3.6595,3.6595,1
2010-10-05,14:30:00,3.6605,3.6610,3.6590,3.6595,14
2010-10-05,14:35:00,3.6595,3.6600,3.6590,3.6590,7
2010-10-05,14:40:00,3.6580,3.6580,3.6580,3.6580,2
2010-10-05,14:45:00,3.6565,3.6570,3.6535,3.6545,50
2010-10-05,14:50:00,3.6535,3.6545,3.6510,3.6545,28
2010-10-05,14:55:00,3.6520,3.6530,3.6515,3.6515,10
2010-10-05,15:00:00,3.6510,3.6545,3.6510,3.6545,34
2010-10-05,15:05:00,3.6535,3.6545,3.6500,3.6510,46
2010-10-05,15:10:00,3.6500,3.6525,3.6500,3.6515,59
2010-10-05,15:15:00,3.6510,3.6520,3.6510,3.6520,38
2010-10-05,15:20:00,3.6515,3.6515,3.6460,3.6460,84
2010-10-05,15:25:00,3.6460,3.6505,3.6445,3.6485,125
2010-10-05,15:30:00,3.6485,3.6505,3.6485,3.6495,58
2010-10-05,15:35:00,3.6495,3.6550,3.6495,3.6550,24
2010-10-05,15:40:00,3.6555,3.6600,3.6555,3.6580,95
2010-10-05,15:45:00,3.6590,3.6650,3.6590,3.6605,126
2010-10-05,15:50:00,3.6605,3.6675,3.6605,3.6675,109
2010-10-05,15:55:00,3.6670,3.6685,3.6645,3.6660,71
2010-10-05,16:00:00,3.6670,3.6695,3.6660,3.6685,87
2010-10-05,16:05:00,3.6690,3.6730,3.6690,3.6700,110
2010-10-05,16:10:00,3.6690,3.6695,3.6675,3.6690,37
2010-10-05,16:15:00,3.6690,3.6720,3.6680,3.6715,45
2010-10-05,16:20:00,3.6710,3.6740,3.6695,3.6730,147
2010-10-05,16:25:00,3.6730,3.6795,3.6710,3.6770,212
2010-10-05,16:30:00,3.6775,3.6795,3.6770,3.6795,85
2010-10-05,16:35:00,3.6800,3.6825,3.6790,3.6800,158
2010-10-05,16:40:00,3.6800,3.6810,3.6775,3.6785,104
2010-10-05,16:45:00,3.6790,3.6815,3.6775,3.6815,83
2010-10-05,16:50:00,3.6810,3.6810,3.6775,3.6775,24
2010-10-05,16:55:00,3.6785,3.6800,3.6760,3.6765,47
2010-10-05,17:00:00,3.6775,3.6800,3.6775,3.6785,25
2010-10-05,17:05:00,3.6790,3.6790,3.6765,3.6770,19
2010-10-05,17:10:00,3.6775,3.6780,3.6765,3.6775,36
2010-10-05,17:15:00,3.6765,3.6805,3.6765,3.6775,137
2010-10-05,17:20:00,3.6765,3.6775,3.6745,3.6765,49
2010-10-05,17:25:00,3.6760,3.6790,3.6760,3.6790,59
2010-10-05,17:30:00,3.6780,3.6805,3.6780,3.6805,28
2010-10-05,17:35:00,3.6805,3.6825,3.6800,3.6815,69
2010-10-05,17:40:00,3.6815,3.6890,3.6815,3.6850,224
2010-10-05,17:45:00,3.6855,3.6865,3.6845,3.6855,29
2010-10-05,17:50:00,3.6850,3.6855,3.6845,3.6850,29
2010-10-05,17:55:00,3.6850,3.6875,3.6835,3.6865,44
2010-10-05,18:00:00,3.6865,3.6915,3.6855,3.6900,166
2010-10-05,18:05:00,3.6905,3.6905,3.6875,3.6875,25
2010-10-05,18:10:00,3.6870,3.6880,3.6845,3.6880,56
2010-10-05,18:15:00,3.6875,3.6970,3.6875,3.6970,186
2010-10-05,18:20:00,3.6970,3.6985,3.6945,3.6945,106
2010-10-05,18:25:00,3.6935,3.6940,3.6915,3.6925,38
2010-10-05,18:30:00,3.6925,3.6935,3.6885,3.6905,42
2010-10-05,18:35:00,3.6895,3.6925,3.6895,3.6915,54
2010-10-05,18:40:00,3.6915,3.6915,3.6885,3.6900,69
2010-10-05,18:45:00,3.6895,3.6915,3.6895,3.6915,27
2010-10-05,18:50:00,3.6905,3.6930,3.6905,3.6930,20
2010-10-05,18:55:00,3.6930,3.6940,3.6915,3.6935,58
2010-10-05,19:00:00,3.6925,3.6975,3.6925,3.6960,159
2010-10-05,19:05:00,3.6960,3.6990,3.6960,3.6985,117
2010-10-05,19:10:00,3.6990,3.7050,3.6990,3.7025,239
2010-10-05,19:15:00,3.7020,3.7030,3.6995,3.6995,79
2010-10-05,19:20:00,3.6995,3.7000,3.6980,3.6985,18
2010-10-05,19:25:00,3.6985,3.7005,3.6980,3.7000,72
2010-10-05,19:30:00,3.7000,3.7015,3.6980,3.7000,92
2010-10-05,19:35:00,3.6995,3.7020,3.6995,3.7010,50
2010-10-05,19:40:00,3.7010,3.7015,3.7000,3.7000,92
2010-10-05,19:45:00,3.6995,3.7070,3.6995,3.7060,98
2010-10-05,19:50:00,3.7065,3.7085,3.7050,3.7065,192
2010-10-05,19:55:00,3.7055,3.7070,3.7050,3.7055,82
2010-10-05,20:00:00,3.7060,3.7070,3.7025,3.7035,161
2010-10-05,20:05:00,3.7035,3.7095,3.7030,3.7075,218
2010-10-05,20:10:00,3.7080,3.7105,3.7055,3.7070,284
2010-10-05,20:15:00,3.7075,3.7105,3.7065,3.7085,517
2010-10-05,20:20:00,3.7080,3.7110,3.7070,3.7095,368
2010-10-05,20:25:00,3.7095,3.7120,3.7070,3.7075,224
2010-10-05,20:30:00,3.7070,3.7100,3.7070,3.7080,133
2010-10-05,20:35:00,3.7080,3.7105,3.7065,3.7105,118
2010-10-05,20:40:00,3.7105,3.7165,3.7105,3.7140,657
2010-10-05,20:45:00,3.7145,3.7155,3.7070,3.7095,651
2010-10-05,20:50:00,3.7090,3.7120,3.7090,3.7105,131
2010-10-05,20:55:00,3.7105,3.7135,3.7100,3.7130,157
2010-10-05,21:00:00,3.7135,3.7150,3.7090,3.7095,205
2010-10-05,21:05:00,3.7095,3.7135,3.7075,3.7135,282
2010-10-05,21:10:00,3.7140,3.7270,3.7120,3.7255,1384
2010-10-05,21:15:00,3.7260,3.7285,3.7205,3.7225,572
2010-10-05,21:20:00,3.7215,3.7260,3.7210,3.7235,386
2010-10-05,21:25:00,3.7230,3.7235,3.7185,3.7190,412
2010-10-05,21:30:00,3.7195,3.7225,3.7175,3.7190,241
2010-10-05,21:35:00,3.7190,3.7200,3.7155,3.7155,345
2010-10-05,21:40:00,3.7160,3.7200,3.7150,3.7195,163
2010-10-05,21:45:00,3.7205,3.7210,3.7175,3.7210,274
2010-10-05,21:50:00,3.7205,3.7220,3.7195,3.7205,135
2010-10-05,21:55:00,3.7200,3.7260,3.7195,3.7255,351
2010-10-05,22:00:00,3.7250,3.7300,3.7190,3.7230,694
2010-10-05,22:05:00,3.7225,3.7270,3.7225,3.7250,191
2010-10-05,22:10:00,3.7250,3.7265,3.7230,3.7250,207
2010-10-05,22:15:00,3.7255,3.7260,3.7230,3.7230,141
2010-10-05,22:20:00,3.7225,3.7250,3.7200,3.7240,291
2010-10-05,22:25:00,3.7250,3.7280,3.7235,3.7270,184
2010-10-05,22:30:00,3.7270,3.7450,3.7270,3.7420,1557
2010-10-05,22:35:00,3.7420,3.7450,3.7395,3.7395,593
2010-10-05,22:40:00,3.7395,3.7440,3.7370,3.7415,726
2010-10-05,22:45:00,3.7420,3.7445,3.7360,3.7370,646
2010-10-05,22:50:00,3.7365,3.7425,3.7365,3.7405,230
2010-10-05,22:55:00,3.7405,3.7405,3.7310,3.7320,536
2010-10-05,23:00:00,3.7325,3.7350,3.7300,3.7315,355
2010-10-05,23:05:00,3.7315,3.7345,3.7315,3.7340,143
2010-10-05,23:10:00,3.7340,3.7340,3.7280,3.7285,285
2010-10-05,23:15:00,3.7290,3.7290,3.7260,3.7260,412
2010-10-05,23:20:00,3.7260,3.7275,3.7245,3.7265,241
2010-10-05,23:25:00,3.7265,3.7280,3.7250,3.7255,156
2010-10-05,23:30:00,3.7250,3.7300,3.7250,3.7270,163
2010-10-05,23:35:00,3.7275,3.7300,3.7260,3.7280,303
2010-10-05,23:40:00,3.7280,3.7305,3.7260,3.7290,249
2010-10-05,23:45:00,3.7290,3.7295,3.7250,3.7265,223
2010-10-05,23:50:00,3.7265,3.7275,3.7250,3.7255,150
2010-10-05,23:55:00,3.7260,3.7260,3.7220,3.7230,174
2010-10-06,00:00:00,3.7230,3.7245,3.7220,3.7235,155
2010-10-06,00:05:00,3.7240,3.7240,3.7225,3.7225,59
2010-10-06,00:10:00,3.7220,3.7230,3.7180,3.7205,360
2010-10-06,00:15:00,3.7210,3.7245,3.7190,3.7240,81
2010-10-06,00:20:00,3.7245,3.7245,3.7215,3.7215,52
2010-10-06,00:25:00,3.7220,3.7255,3.7220,3.7245,50
2010-10-06,00:30:00,3.7250,3.7275,3.7240,3.7270,78
2010-10-06,00:35:00,3.7275,3.7285,3.7240,3.7285,149
2010-10-06,00:40:00,3.7285,3.7300,3.7260,3.7265,122
2010-10-06,00:45:00,3.7265,3.7270,3.7245,3.7250,119
2010-10-06,00:50:00,3.7250,3.7265,3.7240,3.7245,145
2010-10-06,00:55:00,3.7245,3.7290,3.7220,3.7270,779
2010-10-06,01:00:00,3.7265,3.7270,3.7245,3.7250,190
2010-10-06,01:05:00,3.7265,3.7265,3.7245,3.7245,151
2010-10-06,01:10:00,3.7245,3.7255,3.7240,3.7240,71
2010-10-06,01:15:00,3.7245,3.7250,3.7240,3.7245,28
2010-10-06,01:20:00,3.7240,3.7245,3.7235,3.7240,30
2010-10-06,01:25:00,3.7235,3.7250,3.7225,3.7250,55
2010-10-06,01:30:00,3.7245,3.7265,3.7230,3.7245,70
2010-10-06,01:35:00,3.7245,3.7245,3.7225,3.7240,25
2010-10-06,01:40:00,3.7245,3.7245,3.7235,3.7245,49
2010-10-06,01:45:00,3.7245,3.7275,3.7240,3.7250,131
2010-10-06,01:50:00,3.7250,3.7315,3.7240,3.7280,215
2010-10-06,01:55:00,3.7275,3.7295,3.7270,3.7285,40
2010-10-06,02:00:00,3.7285,3.7295,3.7270,3.7270,9
2010-10-06,02:05:00,3.7285,3.7285,3.7275,3.7275,6
2010-10-06,02:10:00,3.7285,3.7305,3.7270,3.7270,45
2010-10-06,02:15:00,3.7270,3.7280,3.7255,3.7255,14
2010-10-06,02:20:00,3.7250,3.7250,3.7230,3.7230,16
2010-10-06,02:25:00,3.7230,3.7240,3.7225,3.7230,37
2010-10-06,02:30:00,3.7230,3.7280,3.7225,3.7280,37
2010-10-06,02:35:00,3.7265,3.7285,3.7250,3.7250,7
2010-10-06,02:40:00,3.7245,3.7265,3.7235,3.7260,10
2010-10-06,02:45:00,3.7270,3.7280,3.7255,3.7255,14
2010-10-06,02:50:00,3.7250,3.7260,3.7250,3.7260,5
2010-10-06,02:55:00,3.7250,3.7270,3.7235,3.7235,31
2010-10-06,03:00:00,3.7235,3.7280,3.7235,3.7270,18
2010-10-06,03:10:00,3.7275,3.7300,3.7275,3.7300,10
2010-10-06,03:15:00,3.7305,3.7305,3.7285,3.7295,8
2010-10-06,03:20:00,3.7290,3.7325,3.7280,3.7295,29
2010-10-06,03:25:00,3.7300,3.7320,3.7285,3.7320,9
2010-10-06,03:30:00,3.7310,3.7315,3.7310,3.7315,17
2010-10-06,03:35:00,3.7310,3.7310,3.7275,3.7285,35
2010-10-06,03:40:00,3.7290,3.7315,3.7290,3.7290,20
2010-10-06,03:45:00,3.7290,3.7330,3.7290,3.7290,36
2010-10-06,03:50:00,3.7285,3.7330,3.7280,3.7325,32
2010-10-06,03:55:00,3.7315,3.7330,3.7310,3.7330,42
2010-10-06,04:00:00,3.7300,3.7320,3.7295,3.7305,13
2010-10-06,04:05:00,3.7300,3.7335,3.7300,3.7335,8
2010-10-06,04:10:00,3.7320,3.7325,3.7295,3.7295,26
2010-10-06,04:15:00,3.7300,3.7305,3.7300,3.7300,6
2010-10-06,04:20:00,3.7300,3.7300,3.7295,3.7295,3
2010-10-06,04:25:00,3.7300,3.7300,3.7290,3.7290,12
2010-10-06,04:30:00,3.7285,3.7305,3.7270,3.7275,53
2010-10-06,04:35:00,3.7290,3.7290,3.7290,3.7290,1
2010-10-06,04:40:00,3.7295,3.7295,3.7270,3.7290,28
2010-10-06,04:45:00,3.7275,3.7275,3.7275,3.7275,2
2010-10-06,04:50:00,3.7295,3.7305,3.7295,3.7305,3
2010-10-06,04:55:00,3.7315,3.7315,3.7315,3.7315,1
2010-10-06,05:10:00,3.7300,3.7300,3.7300,3.7300,1
2010-10-06,06:00:00,3.7255,3.7260,3.7230,3.7230,5
2010-10-06,06:05:00,3.7250,3.7290,3.7250,3.7290,5
2010-10-06,06:10:00,3.7250,3.7250,3.7250,3.7250,1
2010-10-06,06:15:00,3.7265,3.7275,3.7265,3.7265,3
2010-10-06,06:20:00,3.7270,3.7290,3.7270,3.7290,3
2010-10-06,06:30:00,3.7270,3.7270,3.7270,3.7270,2
2010-10-06,06:35:00,3.7270,3.7270,3.7270,3.7270,8
2010-10-06,06:45:00,3.7280,3.7280,3.7280,3.7280,1
2010-10-06,06:50:00,3.7300,3.7300,3.7300,3.7300,1
2010-10-06,06:55:00,3.7320,3.7330,3.7320,3.7330,3
2010-10-06,07:00:00,3.7340,3.7360,3.7340,3.7360,4
2010-10-06,07:10:00,3.7360,3.7380,3.7360,3.7380,11
2010-10-06,07:15:00,3.7385,3.7420,3.7385,3.7420,26
2010-10-06,07:20:00,3.7420,3.7420,3.7415,3.7420,42
2010-10-06,07:25:00,3.7390,3.7400,3.7385,3.7400,5
2010-10-06,07:30:00,3.7395,3.7415,3.7395,3.7400,16
2010-10-06,07:35:00,3.7410,3.7410,3.7410,3.7410,2
2010-10-06,07:40:00,3.7415,3.7435,3.7415,3.7425,24
2010-10-06,07:45:00,3.7425,3.7425,3.7425,3.7425,2
2010-10-06,07:50:00,3.7430,3.7430,3.7420,3.7420,4
2010-10-06,07:55:00,3.7425,3.7425,3.7415,3.7420,12
2010-10-06,08:00:00,3.7410,3.7410,3.7385,3.7385,7
2010-10-06,08:05:00,3.7375,3.7400,3.7375,3.7390,5
2010-10-06,08:10:00,3.7395,3.7395,3.7370,3.7370,6
2010-10-06,08:15:00,3.7390,3.7425,3.7390,3.7425,33
2010-10-06,08:20:00,3.7425,3.7480,3.7405,3.7480,139
2010-10-06,08:25:00,3.7480,3.7525,3.7480,3.7510,73
2010-10-06,08:30:00,3.7510,3.7520,3.7480,3.7490,12
2010-10-06,08:35:00,3.7480,3.7480,3.7475,3.7475,6
2010-10-06,08:40:00,3.7475,3.7475,3.7455,3.7455,17
2010-10-06,08:45:00,3.7445,3.7445,3.7440,3.7440,5
2010-10-06,08:50:00,3.7445,3.7450,3.7415,3.7445,11
2010-10-06,08:55:00,3.7435,3.7465,3.7435,3.7460,38
2010-10-06,09:00:00,3.7460,3.7465,3.7420,3.7420,30
2010-10-06,09:05:00,3.7430,3.7450,3.7420,3.7450,8
2010-10-06,09:10:00,3.7445,3.7510,3.7445,3.7500,37
2010-10-06,09:15:00,3.7500,3.7515,3.7495,3.7515,41
2010-10-06,09:20:00,3.7515,3.7525,3.7505,3.7515,7
2010-10-06,09:25:00,3.7505,3.7525,3.7500,3.7520,17
2010-10-06,09:30:00,3.7515,3.7515,3.7485,3.7485,9
2010-10-06,09:35:00,3.7495,3.7520,3.7495,3.7520,6
2010-10-06,09:40:00,3.7505,3.7505,3.7445,3.7445,12
2010-10-06,09:45:00,3.7440,3.7440,3.7435,3.7440,10
2010-10-06,09:50:00,3.7490,3.7525,3.7480,3.7480,16
2010-10-06,09:55:00,3.7490,3.7490,3.7470,3.7470,2
2010-10-06,10:00:00,3.7470,3.7475,3.7455,3.7470,19
2010-10-06,10:05:00,3.7470,3.7485,3.7470,3.7485,5
2010-10-06,10:10:00,3.7485,3.7485,3.7470,3.7485,4
2010-10-06,10:15:00,3.7460,3.7545,3.7460,3.7540,47
2010-10-06,10:20:00,3.7530,3.7555,3.7525,3.7545,58
2010-10-06,10:25:00,3.7555,3.7560,3.7540,3.7540,27
2010-10-06,10:30:00,3.7540,3.7540,3.7520,3.7520,6
2010-10-06,10:35:00,3.7515,3.7515,3.7485,3.7505,14
2010-10-06,10:40:00,3.7480,3.7485,3.7480,3.7485,11
2010-10-06,10:45:00,3.7495,3.7495,3.7485,3.7485,5
2010-10-06,10:55:00,3.7490,3.7535,3.7490,3.7535,20
2010-10-06,11:00:00,3.7525,3.7525,3.7520,3.7520,8
2010-10-06,11:05:00,3.7520,3.7530,3.7515,3.7530,9
2010-10-06,11:10:00,3.7530,3.7530,3.7510,3.7510,6
2010-10-06,11:15:00,3.7530,3.7540,3.7530,3.7535,16
2010-10-06,11:20:00,3.7535,3.7540,3.7520,3.7530,12
2010-10-06,11:25:00,3.7535,3.7650,3.7535,3.7625,82
2010-10-06,11:30:00,3.7625,3.7670,3.7625,3.7640,53
2010-10-06,11:35:00,3.7650,3.7700,3.7650,3.7685,47
2010-10-06,11:40:00,3.7685,3.7710,3.7680,3.7710,40
2010-10-06,11:45:00,3.7710,3.7745,3.7700,3.7740,38
2010-10-06,11:50:00,3.7730,3.7740,3.7720,3.7725,18
2010-10-06,11:55:00,3.7730,3.7735,3.7710,3.7725,20
2010-10-06,12:00:00,3.7730,3.7750,3.7730,3.7730,39
2010-10-06,12:05:00,3.7730,3.7770,3.7730,3.7760,39
2010-10-06,12:10:00,3.7760,3.7770,3.7725,3.7725,13
2010-10-06,12:15:00,3.7715,3.7715,3.7705,3.7710,7
2010-10-06,12:20:00,3.7700,3.7700,3.7690,3.7690,11
2010-10-06,12:25:00,3.7690,3.7700,3.7675,3.7680,39
2010-10-06,12:30:00,3.7680,3.7690,3.7655,3.7670,80
2010-10-06,12:35:00,3.7670,3.7700,3.7660,3.7700,48
2010-10-06,12:40:00,3.7710,3.7770,3.7710,3.7770,26
2010-10-06,12:45:00,3.7770,3.7800,3.7760,3.7770,60
2010-10-06,12:50:00,3.7770,3.7805,3.7770,3.7805,20
2010-10-06,12:55:00,3.7805,3.7805,3.7770,3.7770,29
2010-10-06,13:00:00,3.7770,3.7785,3.7770,3.7770,13
2010-10-06,13:05:00,3.7770,3.7780,3.7750,3.7750,21
2010-10-06,13:10:00,3.7745,3.7745,3.7725,3.7725,8
2010-10-06,13:15:00,3.7730,3.7745,3.7730,3.7740,5
2010-10-06,13:20:00,3.7750,3.7760,3.7750,3.7755,9
2010-10-06,13:25:00,3.7755,3.7765,3.7755,3.7760,8
2010-10-06,13:30:00,3.7755,3.7780,3.7730,3.7740,70
2010-10-06,13:35:00,3.7735,3.7735,3.7710,3.7720,12
2010-10-06,13:40:00,3.7715,3.7735,3.7715,3.7730,11
2010-10-06,13:45:00,3.7725,3.7740,3.7705,3.7740,40
2010-10-06,13:50:00,3.7735,3.7745,3.7725,3.7725,12
2010-10-06,13:55:00,3.7740,3.7765,3.7740,3.7745,23
2010-10-06,14:00:00,3.7745,3.7750,3.7730,3.7730,16
2010-10-06,14:05:00,3.7735,3.7735,3.7715,3.7720,17
2010-10-06,14:10:00,3.7725,3.7725,3.7715,3.7720,15
2010-10-06,14:15:00,3.7720,3.7730,3.7680,3.7690,53
2010-10-06,14:20:00,3.7685,3.7700,3.7685,3.7700,10
2010-10-06,14:25:00,3.7705,3.7720,3.7680,3.7720,41
2010-10-06,14:30:00,3.7700,3.7740,3.7700,3.7740,35
2010-10-06,14:35:00,3.7755,3.7790,3.7745,3.7780,44
2010-10-06,14:40:00,3.7780,3.7820,3.7780,3.7815,65
2010-10-06,14:45:00,3.7815,3.7815,3.7760,3.7770,27
2010-10-06,14:50:00,3.7755,3.7790,3.7745,3.7780,39
2010-10-06,14:55:00,3.7775,3.7775,3.7735,3.7755,53
2010-10-06,15:00:00,3.7760,3.7785,3.7745,3.7760,90
2010-10-06,15:05:00,3.7780,3.7865,3.7770,3.7860,89
2010-10-06,15:10:00,3.7860,3.7895,3.7825,3.7830,177
2010-10-06,15:15:00,3.7840,3.7850,3.7800,3.7805,149
2010-10-06,15:20:00,3.7805,3.7805,3.7750,3.7750,70
2010-10-06,15:25:00,3.7765,3.7765,3.7635,3.7655,217
2010-10-06,15:30:00,3.7660,3.7685,3.7645,3.7685,169
2010-10-06,15:35:00,3.7685,3.7685,3.7645,3.7650,113
2010-10-06,15:40:00,3.7650,3.7660,3.7630,3.7640,93
2010-10-06,15:45:00,3.7640,3.7650,3.7605,3.7605,76
2010-10-06,15:50:00,3.7610,3.7635,3.7570,3.7635,113
2010-10-06,15:55:00,3.7640,3.7650,3.7625,3.7650,60
2010-10-06,16:00:00,3.7650,3.7680,3.7630,3.7640,102
2010-10-06,16:05:00,3.7645,3.7645,3.7590,3.7610,96
2010-10-06,16:10:00,3.7610,3.7630,3.7600,3.7630,52
2010-10-06,16:15:00,3.7620,3.7620,3.7590,3.7595,44
2010-10-06,16:20:00,3.7605,3.7640,3.7600,3.7640,40
2010-10-06,16:25:00,3.7640,3.7645,3.7610,3.7620,46
2010-10-06,16:30:00,3.7625,3.7645,3.7615,3.7645,31
2010-10-06,16:35:00,3.7640,3.7660,3.7640,3.7655,71
2010-10-06,16:40:00,3.7655,3.7670,3.7645,3.7660,51
2010-10-06,16:45:00,3.7655,3.7655,3.7620,3.7630,33
2010-10-06,16:50:00,3.7625,3.7660,3.7625,3.7650,63
2010-10-06,16:55:00,3.7650,3.7660,3.7635,3.7635,13
2010-10-06,17:00:00,3.7650,3.7660,3.7645,3.7650,17
2010-10-06,17:05:00,3.7650,3.7665,3.7650,3.7660,13
2010-10-06,17:10:00,3.7660,3.7665,3.7650,3.7650,21
2010-10-06,17:15:00,3.7660,3.7665,3.7620,3.7625,68
2010-10-06,17:20:00,3.7620,3.7620,3.7610,3.7620,39
2010-10-06,17:25:00,3.7615,3.7625,3.7615,3.7615,9
2010-10-06,17:30:00,3.7610,3.7630,3.7610,3.7625,26
2010-10-06,17:35:00,3.7625,3.7625,3.7610,3.7625,50
2010-10-06,17:40:00,3.7620,3.7620,3.7590,3.7610,100
2010-10-06,17:45:00,3.7605,3.7620,3.7595,3.7600,62
2010-10-06,17:50:00,3.7595,3.7605,3.7595,3.7595,18
2010-10-06,17:55:00,3.7590,3.7610,3.7590,3.7590,27
2010-10-06,18:00:00,3.7600,3.7640,3.7600,3.7640,71
2010-10-06,18:05:00,3.7640,3.7650,3.7640,3.7650,39
2010-10-06,18:10:00,3.7650,3.7650,3.7595,3.7595,69
2010-10-06,18:15:00,3.7600,3.7600,3.7550,3.7560,169
2010-10-06,18:20:00,3.7560,3.7560,3.7530,3.7530,167
2010-10-06,18:25:00,3.7530,3.7530,3.7500,3.7510,190
2010-10-06,18:30:00,3.7510,3.7520,3.7450,3.7455,217
2010-10-06,18:35:00,3.7455,3.7465,3.7420,3.7465,220
2010-10-06,18:40:00,3.7465,3.7505,3.7450,3.7480,116
2010-10-06,18:45:00,3.7480,3.7505,3.7480,3.7500,57
2010-10-06,18:50:00,3.7500,3.7530,3.7495,3.7520,44
2010-10-06,18:55:00,3.7515,3.7560,3.7515,3.7525,98
2010-10-06,19:00:00,3.7530,3.7535,3.7465,3.7465,132
2010-10-06,19:05:00,3.7465,3.7470,3.7405,3.7440,256
2010-10-06,19:10:00,3.7440,3.7440,3.7370,3.7410,226
2010-10-06,19:15:00,3.7410,3.7410,3.7375,3.7380,85
2010-10-06,19:20:00,3.7370,3.7410,3.7360,3.7390,107
2010-10-06,19:25:00,3.7395,3.7435,3.7380,3.7425,83
2010-10-06,19:30:00,3.7420,3.7465,3.7415,3.7435,207
2010-10-06,19:35:00,3.7445,3.7510,3.7445,3.7480,101
2010-10-06,19:40:00,3.7485,3.7500,3.7475,3.7480,127
2010-10-06,19:45:00,3.7485,3.7485,3.7450,3.7465,53
2010-10-06,19:50:00,3.7475,3.7560,3.7475,3.7560,135
2010-10-06,19:55:00,3.7560,3.7595,3.7560,3.7595,170
2010-10-06,20:00:00,3.7590,3.7615,3.7565,3.7575,148
2010-10-06,20:05:00,3.7580,3.7585,3.7550,3.7575,63
2010-10-06,20:10:00,3.7580,3.7590,3.7515,3.7515,466
2010-10-06,20:15:00,3.7510,3.7580,3.7455,3.7525,538
2010-10-06,20:20:00,3.7525,3.7565,3.7485,3.7500,168
2010-10-06,20:25:00,3.7500,3.7550,3.7495,3.7500,150
2010-10-06,20:30:00,3.7505,3.7515,3.7470,3.7515,141
2010-10-06,20:35:00,3.7510,3.7515,3.7470,3.7515,184
2010-10-06,20:40:00,3.7515,3.7560,3.7480,3.7480,450
2010-10-06,20:45:00,3.7490,3.7510,3.7445,3.7470,227
2010-10-06,20:50:00,3.7470,3.7520,3.7470,3.7510,179
2010-10-06,20:55:00,3.7515,3.7540,3.7495,3.7515,148
2010-10-06,21:00:00,3.7520,3.7580,3.7515,3.7580,225
2010-10-06,21:05:00,3.7580,3.7595,3.7565,3.7575,137
2010-10-06,21:10:00,3.7570,3.7585,3.7525,3.7525,131
2010-10-06,21:15:00,3.7530,3.7550,3.7530,3.7530,33
2010-10-06,21:20:00,3.7525,3.7560,3.7525,3.7560,118
2010-10-06,21:25:00,3.7555,3.7565,3.7545,3.7555,54
2010-10-06,21:30:00,3.7550,3.7640,3.7540,3.7630,326
2010-10-06,21:35:00,3.7630,3.7640,3.7580,3.7590,186
2010-10-06,21:40:00,3.7600,3.7605,3.7565,3.7595,293
2010-10-06,21:45:00,3.7600,3.7600,3.7530,3.7540,301
2010-10-06,21:50:00,3.7545,3.7565,3.7525,3.7540,234
2010-10-06,21:55:00,3.7545,3.7550,3.7510,3.7540,138
2010-10-06,22:00:00,3.7550,3.7595,3.7550,3.7585,130
2010-10-06,22:05:00,3.7575,3.7595,3.7575,3.7580,113
2010-10-06,22:10:00,3.7585,3.7590,3.7580,3.7585,73
2010-10-06,22:15:00,3.7590,3.7605,3.7530,3.7545,192
2010-10-06,22:20:00,3.7545,3.7550,3.7505,3.7525,121
2010-10-06,22:25:00,3.7515,3.7515,3.7495,3.7510,80
2010-10-06,22:30:00,3.7500,3.7510,3.7480,3.7480,207
2010-10-06,22:35:00,3.7480,3.7500,3.7465,3.7475,258
2010-10-06,22:40:00,3.7460,3.7560,3.7455,3.7540,332
2010-10-06,22:45:00,3.7535,3.7560,3.7495,3.7505,370
2010-10-06,22:50:00,3.7500,3.7525,3.7470,3.7485,233
2010-10-06,22:55:00,3.7490,3.7550,3.7490,3.7510,188
2010-10-06,23:00:00,3.7515,3.7535,3.7485,3.7485,153
2010-10-06,23:05:00,3.7485,3.7530,3.7485,3.7525,167
2010-10-06,23:10:00,3.7525,3.7540,3.7515,3.7520,272
2010-10-06,23:15:00,3.7515,3.7535,3.7480,3.7500,276
2010-10-06,23:20:00,3.7500,3.7600,3.7500,3.7595,347
2010-10-06,23:25:00,3.7590,3.7600,3.7540,3.7575,221
2010-10-06,23:30:00,3.7575,3.7620,3.7575,3.7615,194
2010-10-06,23:35:00,3.7615,3.7625,3.7595,3.7610,171
2010-10-06,23:40:00,3.7610,3.7660,3.7610,3.7630,319
2010-10-06,23:45:00,3.7630,3.7635,3.7525,3.7550,473
2010-10-06,23:50:00,3.7550,3.7555,3.7515,3.7555,247
2010-10-06,23:55:00,3.7555,3.7580,3.7510,3.7560,395
2010-10-07,00:00:00,3.7560,3.7610,3.7560,3.7580,175
2010-10-07,00:05:00,3.7575,3.7595,3.7560,3.7575,78
2010-10-07,00:10:00,3.7575,3.7585,3.7565,3.7580,50
2010-10-07,00:15:00,3.7575,3.7580,3.7540,3.7540,188
2010-10-07,00:20:00,3.7540,3.7540,3.7475,3.7475,215
2010-10-07,00:25:00,3.7460,3.7520,3.7460,3.7500,150
2010-10-07,00:30:00,3.7505,3.7505,3.7460,3.7480,154
2010-10-07,00:35:00,3.7485,3.7535,3.7480,3.7530,144
2010-10-07,00:40:00,3.7535,3.7540,3.7505,3.7540,121
2010-10-07,00:45:00,3.7540,3.7545,3.7505,3.7510,246
2010-10-07,00:50:00,3.7515,3.7520,3.7500,3.7510,212
2010-10-07,00:55:00,3.7510,3.7540,3.7505,3.7530,469
2010-10-07,01:00:00,3.7530,3.7530,3.7495,3.7510,135
2010-10-07,01:05:00,3.7505,3.7530,3.7500,3.7515,106
2010-10-07,01:10:00,3.7515,3.7525,3.7490,3.7515,195
2010-10-07,01:15:00,3.7515,3.7535,3.7515,3.7520,84
2010-10-07,01:20:00,3.7520,3.7540,3.7520,3.7530,71
2010-10-07,01:25:00,3.7530,3.7540,3.7525,3.7540,43
2010-10-07,01:30:00,3.7535,3.7535,3.7530,3.7530,60
2010-10-07,01:35:00,3.7530,3.7550,3.7530,3.7545,54
2010-10-07,01:40:00,3.7550,3.7555,3.7535,3.7540,50
2010-10-07,01:45:00,3.7535,3.7535,3.7520,3.7520,54
2010-10-07,01:50:00,3.7520,3.7520,3.7495,3.7510,67
2010-10-07,01:55:00,3.7510,3.7525,3.7495,3.7515,67
2010-10-07,02:00:00,3.7520,3.7565,3.7520,3.7555,61
2010-10-07,02:05:00,3.7545,3.7570,3.7540,3.7560,66
2010-10-07,02:10:00,3.7560,3.7570,3.7545,3.7545,31
2010-10-07,02:15:00,3.7540,3.7540,3.7530,3.7540,12
2010-10-07,02:20:00,3.7550,3.7555,3.7545,3.7550,10
2010-10-07,02:25:00,3.7560,3.7560,3.7560,3.7560,3
2010-10-07,02:30:00,3.7565,3.7575,3.7560,3.7575,20
2010-10-07,02:35:00,3.7565,3.7575,3.7565,3.7575,10
2010-10-07,02:40:00,3.7570,3.7590,3.7570,3.7580,168
2010-10-07,02:45:00,3.7580,3.7590,3.7565,3.7570,40
2010-10-07,02:50:00,3.7570,3.7585,3.7570,3.7580,61
2010-10-07,02:55:00,3.7565,3.7580,3.7560,3.7560,16
2010-10-07,03:00:00,3.7575,3.7580,3.7565,3.7565,7
2010-10-07,03:05:00,3.7570,3.7570,3.7565,3.7570,17
2010-10-07,03:10:00,3.7570,3.7580,3.7565,3.7565,17
2010-10-07,03:15:00,3.7570,3.7575,3.7570,3.7575,4
2010-10-07,03:20:00,3.7560,3.7575,3.7560,3.7575,4
2010-10-07,03:25:00,3.7580,3.7580,3.7560,3.7560,13
2010-10-07,03:30:00,3.7560,3.7565,3.7560,3.7565,3
2010-10-07,03:35:00,3.7565,3.7580,3.7560,3.7580,28
2010-10-07,03:40:00,3.7575,3.7585,3.7575,3.7575,123
2010-10-07,03:45:00,3.7575,3.7585,3.7570,3.7585,205
2010-10-07,03:50:00,3.7585,3.7625,3.7585,3.7585,77
2010-10-07,03:55:00,3.7590,3.7620,3.7590,3.7600,66
2010-10-07,04:00:00,3.7600,3.7620,3.7600,3.7600,7
2010-10-07,04:10:00,3.7600,3.7605,3.7600,3.7605,9
2010-10-07,04:15:00,3.7605,3.7610,3.7605,3.7610,6
2010-10-07,04:20:00,3.7600,3.7615,3.7600,3.7600,19
2010-10-07,04:25:00,3.7620,3.7635,3.7620,3.7635,7
2010-10-07,04:30:00,3.7605,3.7605,3.7605,3.7605,1
2010-10-07,04:35:00,3.7605,3.7625,3.7605,3.7625,3
2010-10-07,04:40:00,3.7605,3.7605,3.7600,3.7600,3
2010-10-07,04:50:00,3.7605,3.7605,3.7605,3.7605,3
2010-10-07,04:55:00,3.7620,3.7640,3.7620,3.7640,5
2010-10-07,05:00:00,3.7615,3.7650,3.7615,3.7650,4
2010-10-07,05:05:00,3.7620,3.7620,3.7615,3.7615,3
2010-10-07,05:10:00,3.7620,3.7635,3.7620,3.7635,6
2010-10-07,06:00:00,3.7625,3.7680,3.7625,3.7670,28
2010-10-07,06:05:00,3.7640,3.7640,3.7640,3.7640,1
2010-10-07,06:10:00,3.7645,3.7645,3.7640,3.7640,2
2010-10-07,06:25:00,3.7620,3.7620,3.7620,3.7620,3
2010-10-07,06:40:00,3.7595,3.7595,3.7595,3.7595,6
2010-10-07,06:45:00,3.7575,3.7585,3.7575,3.7585,2
2010-10-07,06:50:00,3.7595,3.7595,3.7595,3.7595,1
2010-10-07,06:55:00,3.7575,3.7575,3.7575,3.7575,1
2010-10-07,07:00:00,3.7600,3.7600,3.7600,3.7600,1
2010-10-07,07:10:00,3.7575,3.7575,3.7565,3.7565,3
2010-10-07,07:15:00,3.7565,3.7565,3.7565,3.7565,1
2010-10-07,07:25:00,3.7560,3.7570,3.7560,3.7570,5
2010-10-07,07:45:00,3.7565,3.7565,3.7560,3.7560,8
2010-10-07,07:50:00,3.7560,3.7575,3.7560,3.7575,2
2010-10-07,07:55:00,3.7575,3.7580,3.7575,3.7580,3
2010-10-07,08:00:00,3.7580,3.7580,3.7560,3.7575,6
2010-10-07,08:05:00,3.7575,3.7580,3.7565,3.7580,5
2010-10-07,08:10:00,3.7580,3.7585,3.7580,3.7585,2
2010-10-07,08:15:00,3.7565,3.7565,3.7560,3.7560,15
2010-10-07,08:20:00,3.7580,3.7600,3.7580,3.7590,7
2010-10-07,08:25:00,3.7580,3.7580,3.7570,3.7570,6
2010-10-07,08:30:00,3.7575,3.7620,3.7575,3.7595,47
2010-10-07,08:35:00,3.7600,3.7650,3.7600,3.7650,31
2010-10-07,08:40:00,3.7645,3.7650,3.7630,3.7640,22
2010-10-07,08:45:00,3.7645,3.7690,3.7645,3.7690,31
2010-10-07,08:50:00,3.7690,3.7735,3.7685,3.7685,119
2010-10-07,08:55:00,3.7700,3.7700,3.7660,3.7660,16
2010-10-07,09:00:00,3.7665,3.7665,3.7640,3.7660,18
2010-10-07,09:05:00,3.7655,3.7670,3.7655,3.7670,5
2010-10-07,09:10:00,3.7655,3.7665,3.7655,3.7665,6
2010-10-07,09:15:00,3.7665,3.7695,3.7665,3.7695,75
2010-10-07,09:20:00,3.7700,3.7725,3.7695,3.7705,25
2010-10-07,09:25:00,3.7695,3.7705,3.7690,3.7705,9
2010-10-07,09:30:00,3.7690,3.7695,3.7680,3.7695,13
2010-10-07,09:35:00,3.7680,3.7685,3.7680,3.7685,3
2010-10-07,09:40:00,3.7695,3.7695,3.7690,3.7690,2
2010-10-07,09:45:00,3.7670,3.7695,3.7670,3.7695,13
2010-10-07,09:50:00,3.7700,3.7700,3.7670,3.7670,4
2010-10-07,09:55:00,3.7670,3.7695,3.7670,3.7695,4
2010-10-07,10:00:00,3.7705,3.7705,3.7695,3.7695,3
2010-10-07,10:05:00,3.7700,3.7705,3.7685,3.7685,13
2010-10-07,10:10:00,3.7710,3.7750,3.7710,3.7750,35
2010-10-07,10:15:00,3.7715,3.7725,3.7695,3.7695,18
2010-10-07,10:20:00,3.7700,3.7710,3.7695,3.7700,15
2010-10-07,10:25:00,3.7695,3.7705,3.7690,3.7690,9
2010-10-07,10:30:00,3.7695,3.7720,3.7695,3.7720,8
2010-10-07,10:35:00,3.7725,3.7725,3.7720,3.7720,15
2010-10-07,10:40:00,3.7725,3.7755,3.7725,3.7750,32
2010-10-07,10:45:00,3.7740,3.7745,3.7720,3.7745,11
2010-10-07,10:55:00,3.7725,3.7725,3.7725,3.7725,6
2010-10-07,11:00:00,3.7720,3.7725,3.7720,3.7725,3
2010-10-07,11:10:00,3.7740,3.7750,3.7740,3.7750,15
2010-10-07,11:15:00,3.7755,3.7760,3.7755,3.7760,2
2010-10-07,11:20:00,3.7750,3.7750,3.7750,3.7750,5
2010-10-07,11:25:00,3.7760,3.7760,3.7755,3.7755,3
2010-10-07,11:30:00,3.7770,3.7820,3.7770,3.7775,115
2010-10-07,11:35:00,3.7780,3.7790,3.7755,3.7790,31
2010-10-07,11:40:00,3.7790,3.7840,3.7790,3.7810,71
2010-10-07,11:45:00,3.7810,3.7820,3.7785,3.7795,20
2010-10-07,11:50:00,3.7795,3.7820,3.7785,3.7800,31
2010-10-07,12:00:00,3.7785,3.7785,3.7770,3.7770,7
2010-10-07,12:05:00,3.7765,3.7770,3.7755,3.7770,16
2010-10-07,12:15:00,3.7755,3.7755,3.7750,3.7750,6
2010-10-07,12:20:00,3.7745,3.7745,3.7715,3.7715,5
2010-10-07,12:30:00,3.7730,3.7730,3.7705,3.7705,43
2010-10-07,12:35:00,3.7700,3.7720,3.7690,3.7720,27
2010-10-07,12:40:00,3.7725,3.7755,3.7715,3.7715,27
2010-10-07,12:45:00,3.7715,3.7725,3.7715,3.7715,17
2010-10-07,12:50:00,3.7725,3.7735,3.7715,3.7735,13
2010-10-07,12:55:00,3.7730,3.7735,3.7725,3.7735,4
2010-10-07,13:00:00,3.7720,3.7720,3.7695,3.7695,10
2010-10-07,13:05:00,3.7695,3.7715,3.7695,3.7715,12
2010-10-07,13:10:00,3.7715,3.7715,3.7710,3.7710,12
2010-10-07,13:15:00,3.7720,3.7720,3.7705,3.7705,8
2010-10-07,13:20:00,3.7740,3.7740,3.7720,3.7720,8
2010-10-07,13:25:00,3.7735,3.7735,3.7735,3.7735,3
2010-10-07,13:30:00,3.7735,3.7740,3.7735,3.7740,3
2010-10-07,13:35:00,3.7740,3.7740,3.7740,3.7740,3
2010-10-07,13:40:00,3.7725,3.7740,3.7725,3.7740,8
2010-10-07,13:45:00,3.7730,3.7740,3.7725,3.7740,7
2010-10-07,13:50:00,3.7740,3.7745,3.7735,3.7735,8
2010-10-07,13:55:00,3.7735,3.7740,3.7715,3.7715,45
2010-10-07,14:00:00,3.7715,3.7730,3.7710,3.7710,28
2010-10-07,14:05:00,3.7720,3.7720,3.7700,3.7710,22
2010-10-07,14:10:00,3.7715,3.7720,3.7710,3.7720,7
2010-10-07,14:15:00,3.7720,3.7730,3.7710,3.7725,12
2010-10-07,14:20:00,3.7730,3.7730,3.7725,3.7725,3
2010-10-07,14:25:00,3.7730,3.7730,3.7715,3.7725,13
2010-10-07,14:30:00,3.7725,3.7725,3.7695,3.7715,51
2010-10-07,14:35:00,3.7700,3.7730,3.7700,3.7730,21
2010-10-07,14:40:00,3.7735,3.7785,3.7730,3.7785,99
2010-10-07,14:45:00,3.7780,3.7785,3.7740,3.7785,41
2010-10-07,14:50:00,3.7780,3.7800,3.7775,3.7800,54
2010-10-07,14:55:00,3.7800,3.7820,3.7795,3.7820,60
2010-10-07,15:00:00,3.7815,3.7815,3.7785,3.7785,60
2010-10-07,15:05:00,3.7785,3.7790,3.7735,3.7790,47
2010-10-07,15:10:00,3.7790,3.7795,3.7725,3.7750,103
2010-10-07,15:15:00,3.7750,3.7760,3.7735,3.7735,26
2010-10-07,15:20:00,3.7730,3.7730,3.7705,3.7715,91
2010-10-07,15:25:00,3.7720,3.7720,3.7705,3.7705,70
2010-10-07,15:30:00,3.7705,3.7715,3.7700,3.7715,38
2010-10-07,15:35:00,3.7715,3.7750,3.7710,3.7750,65
2010-10-07,15:40:00,3.7750,3.7790,3.7750,3.7785,49
2010-10-07,15:45:00,3.7785,3.7815,3.7780,3.7800,76
2010-10-07,15:50:00,3.7810,3.7810,3.7795,3.7800,19
2010-10-07,15:55:00,3.7805,3.7805,3.7770,3.7780,47
2010-10-07,16:00:00,3.7775,3.7790,3.7745,3.7760,93
2010-10-07,16:05:00,3.7760,3.7760,3.7710,3.7725,50
2010-10-07,16:10:00,3.7720,3.7750,3.7715,3.7725,74
2010-10-07,16:15:00,3.7740,3.7785,3.7740,3.7765,51
2010-10-07,16:20:00,3.7780,3.7830,3.7775,3.7785,113
2010-10-07,16:25:00,3.7785,3.7795,3.7775,3.7795,31
2010-10-07,16:30:00,3.7795,3.7845,3.7770,3.7770,109
2010-10-07,16:35:00,3.7770,3.7780,3.7740,3.7780,67
2010-10-07,16:40:00,3.7790,3.7790,3.7745,3.7745,33
2010-10-07,16:45:00,3.7740,3.7740,3.7705,3.7705,56
2010-10-07,16:50:00,3.7700,3.7700,3.7605,3.7615,249
2010-10-07,16:55:00,3.7620,3.7640,3.7605,3.7615,218
2010-10-07,17:00:00,3.7620,3.7665,3.7610,3.7655,56
2010-10-07,17:05:00,3.7655,3.7670,3.7650,3.7670,49
2010-10-07,17:10:00,3.7680,3.7680,3.7655,3.7655,31
2010-10-07,17:15:00,3.7655,3.7665,3.7645,3.7655,26
2010-10-07,17:20:00,3.7660,3.7675,3.7650,3.7660,40
2010-10-07,17:25:00,3.7660,3.7675,3.7655,3.7675,25
2010-10-07,17:30:00,3.7675,3.7675,3.7635,3.7655,74
2010-10-07,17:35:00,3.7645,3.7645,3.7630,3.7640,31
2010-10-07,17:40:00,3.7645,3.7645,3.7550,3.7550,158
2010-10-07,17:45:00,3.7530,3.7565,3.7460,3.7505,413
2010-10-07,17:50:00,3.7500,3.7525,3.7485,3.7490,163
2010-10-07,17:55:00,3.7485,3.7555,3.7485,3.7545,164
2010-10-07,18:00:00,3.7555,3.7570,3.7530,3.7530,51
2010-10-07,18:05:00,3.7525,3.7605,3.7525,3.7600,72
2010-10-07,18:10:00,3.7605,3.7615,3.7575,3.7585,69
2010-10-07,18:15:00,3.7590,3.7595,3.7555,3.7560,45
2010-10-07,18:20:00,3.7575,3.7600,3.7570,3.7585,47
2010-10-07,18:25:00,3.7585,3.7600,3.7585,3.7600,30
2010-10-07,18:30:00,3.7590,3.7595,3.7560,3.7575,39
2010-10-07,18:35:00,3.7570,3.7585,3.7565,3.7585,31
2010-10-07,18:40:00,3.7605,3.7610,3.7585,3.7595,62
2010-10-07,18:45:00,3.7595,3.7595,3.7575,3.7595,32
2010-10-07,18:50:00,3.7590,3.7605,3.7590,3.7605,28
2010-10-07,18:55:00,3.7610,3.7615,3.7600,3.7615,22
2010-10-07,19:00:00,3.7620,3.7655,3.7620,3.7645,94
2010-10-07,19:05:00,3.7650,3.7665,3.7635,3.7660,130
2010-10-07,19:10:00,3.7660,3.7710,3.7650,3.7705,109
2010-10-07,19:15:00,3.7710,3.7730,3.7700,3.7725,178
2010-10-07,19:20:00,3.7720,3.7725,3.7700,3.7700,92
2010-10-07,19:25:00,3.7695,3.7725,3.7685,3.7705,76
2010-10-07,19:30:00,3.7700,3.7720,3.7690,3.7710,65
2010-10-07,19:35:00,3.7700,3.7700,3.7670,3.7685,76
2010-10-07,19:40:00,3.7675,3.7690,3.7630,3.7640,66
2010-10-07,19:45:00,3.7640,3.7675,3.7635,3.7635,53
2010-10-07,19:50:00,3.7630,3.7645,3.7620,3.7635,53
2010-10-07,19:55:00,3.7635,3.7645,3.7630,3.7630,61
2010-10-07,20:00:00,3.7645,3.7650,3.7630,3.7630,71
2010-10-07,20:05:00,3.7635,3.7640,3.7580,3.7590,115
2010-10-07,20:10:00,3.7585,3.7630,3.7575,3.7615,162
2010-10-07,20:15:00,3.7620,3.7630,3.7575,3.7590,222
2010-10-07,20:20:00,3.7595,3.7615,3.7580,3.7590,146
2010-10-07,20:25:00,3.7590,3.7600,3.7560,3.7580,90
2010-10-07,20:30:00,3.7585,3.7675,3.7540,3.7545,474
2010-10-07,20:35:00,3.7550,3.7580,3.7495,3.7570,557
2010-10-07,20:40:00,3.7570,3.7585,3.7530,3.7560,253
2010-10-07,20:45:00,3.7565,3.7600,3.7540,3.7585,180
2010-10-07,20:50:00,3.7595,3.7650,3.7590,3.7630,174
2010-10-07,20:55:00,3.7630,3.7670,3.7615,3.7660,212
2010-10-07,21:00:00,3.7660,3.7670,3.7615,3.7620,198
2010-10-07,21:05:00,3.7630,3.7630,3.7510,3.7525,337
2010-10-07,21:10:00,3.7530,3.7535,3.7425,3.7440,426
2010-10-07,21:15:00,3.7435,3.7480,3.7420,3.7425,582
2010-10-07,21:20:00,3.7420,3.7485,3.7390,3.7435,520
2010-10-07,21:25:00,3.7435,3.7445,3.7345,3.7355,396
2010-10-07,21:30:00,3.7350,3.7350,3.7150,3.7220,1751
2010-10-07,21:35:00,3.7210,3.7255,3.7115,3.7125,886
2010-10-07,21:40:00,3.7125,3.7165,3.7070,3.7150,752
2010-10-07,21:45:00,3.7140,3.7150,3.6880,3.6880,2071
2010-10-07,21:50:00,3.6875,3.7030,3.6840,3.7005,1370
2010-10-07,21:55:00,3.6995,3.7020,3.6925,3.7005,622
2010-10-07,22:00:00,3.7010,3.7080,3.6995,3.7065,789
2010-10-07,22:05:00,3.7060,3.7105,3.7055,3.7070,474
2010-10-07,22:10:00,3.7070,3.7135,3.7030,3.7035,336
2010-10-07,22:15:00,3.7035,3.7065,3.6985,3.7035,623
2010-10-07,22:20:00,3.7040,3.7095,3.7035,3.7060,457
2010-10-07,22:25:00,3.7060,3.7060,3.6980,3.7010,666
2010-10-07,22:30:00,3.7015,3.7025,3.6895,3.6900,841
2010-10-07,22:35:00,3.6910,3.6920,3.6865,3.6890,417
2010-10-07,22:40:00,3.6885,3.6890,3.6775,3.6820,881
2010-10-07,22:45:00,3.6820,3.6840,3.6795,3.6815,529
2010-10-07,22:50:00,3.6820,3.6940,3.6820,3.6875,439
2010-10-07,22:55:00,3.6885,3.6885,3.6780,3.6795,357
2010-10-07,23:00:00,3.6805,3.6845,3.6720,3.6750,907
2010-10-07,23:05:00,3.6745,3.6795,3.6715,3.6745,346
2010-10-07,23:10:00,3.6745,3.6845,3.6735,3.6825,552
2010-10-07,23:15:00,3.6830,3.6935,3.6830,3.6845,476
2010-10-07,23:20:00,3.6840,3.6950,3.6840,3.6930,256
2010-10-07,23:25:00,3.6925,3.6945,3.6890,3.6900,202
2010-10-07,23:30:00,3.6900,3.6905,3.6805,3.6820,222
2010-10-07,23:35:00,3.6825,3.6905,3.6805,3.6890,416
2010-10-07,23:40:00,3.6885,3.6885,3.6815,3.6825,271
2010-10-07,23:45:00,3.6835,3.6855,3.6780,3.6830,202
2010-10-07,23:50:00,3.6840,3.6870,3.6795,3.6815,252
2010-10-07,23:55:00,3.6825,3.6840,3.6805,3.6810,204
2010-10-08,00:00:00,3.6810,3.6820,3.6755,3.6765,176
2010-10-08,00:05:00,3.6760,3.6835,3.6760,3.6815,181
2010-10-08,00:10:00,3.6820,3.6845,3.6785,3.6795,168
2010-10-08,00:15:00,3.6790,3.6805,3.6770,3.6775,399
2010-10-08,00:20:00,3.6780,3.6790,3.6720,3.6720,388
2010-10-08,00:25:00,3.6735,3.6735,3.6620,3.6650,547
2010-10-08,00:30:00,3.6650,3.6650,3.6565,3.6595,863
2010-10-08,00:35:00,3.6600,3.6680,3.6570,3.6665,455
2010-10-08,00:40:00,3.6665,3.6700,3.6620,3.6690,299
2010-10-08,00:45:00,3.6685,3.6725,3.6675,3.6685,181
2010-10-08,00:50:00,3.6685,3.6740,3.6685,3.6730,211
2010-10-08,00:55:00,3.6725,3.6845,3.6725,3.6755,847
2010-10-08,01:00:00,3.6750,3.6785,3.6740,3.6775,216
2010-10-08,01:05:00,3.6775,3.6810,3.6760,3.6810,154
2010-10-08,01:10:00,3.6810,3.6815,3.6770,3.6790,107
2010-10-08,01:15:00,3.6800,3.6810,3.6735,3.6775,184
2010-10-08,01:20:00,3.6770,3.6795,3.6685,3.6725,237
2010-10-08,01:25:00,3.6730,3.6760,3.6700,3.6700,118
2010-10-08,01:30:00,3.6710,3.6760,3.6700,3.6700,68
2010-10-08,01:35:00,3.6695,3.6720,3.6685,3.6720,67
2010-10-08,01:40:00,3.6715,3.6740,3.6700,3.6740,192
2010-10-08,01:45:00,3.6745,3.6765,3.6740,3.6755,89
2010-10-08,01:50:00,3.6750,3.6755,3.6740,3.6745,42
2010-10-08,01:55:00,3.6750,3.6775,3.6735,3.6735,113
2010-10-08,02:00:00,3.6730,3.6735,3.6710,3.6720,65
2010-10-08,02:05:00,3.6725,3.6755,3.6720,3.6755,24
2010-10-08,02:10:00,3.6755,3.6805,3.6755,3.6805,48
2010-10-08,02:15:00,3.6800,3.6805,3.6785,3.6785,26
2010-10-08,02:20:00,3.6800,3.6820,3.6780,3.6785,44
2010-10-08,02:25:00,3.6780,3.6785,3.6730,3.6745,30
2010-10-08,02:30:00,3.6755,3.6755,3.6720,3.6720,9
2010-10-08,02:35:00,3.6720,3.6720,3.6690,3.6710,45
2010-10-08,02:40:00,3.6700,3.6710,3.6700,3.6710,10
2010-10-08,02:45:00,3.6710,3.6715,3.6685,3.6710,38
2010-10-08,02:50:00,3.6710,3.6710,3.6710,3.6710,3
2010-10-08,02:55:00,3.6695,3.6710,3.6685,3.6700,31
2010-10-08,03:00:00,3.6700,3.6705,3.6690,3.6695,23
2010-10-08,03:05:00,3.6685,3.6695,3.6685,3.6685,14
2010-10-08,03:10:00,3.6695,3.6695,3.6685,3.6690,10
2010-10-08,03:15:00,3.6685,3.6700,3.6685,3.6700,43
2010-10-08,03:20:00,3.6690,3.6705,3.6690,3.6695,26
2010-10-08,03:25:00,3.6690,3.6695,3.6690,3.6690,25
2010-10-08,03:30:00,3.6695,3.6695,3.6670,3.6670,39
2010-10-08,03:35:00,3.6675,3.6680,3.6665,3.6680,16
2010-10-08,03:40:00,3.6685,3.6685,3.6660,3.6680,62
2010-10-08,03:45:00,3.6680,3.6690,3.6665,3.6680,24
2010-10-08,03:50:00,3.6680,3.6770,3.6680,3.6705,80
2010-10-08,03:55:00,3.6700,3.6700,3.6680,3.6695,21
2010-10-08,04:00:00,3.6700,3.6715,3.6700,3.6715,16
2010-10-08,04:05:00,3.6710,3.6710,3.6685,3.6710,13
2010-10-08,04:10:00,3.6710,3.6710,3.6710,3.6710,34
2010-10-08,04:15:00,3.6700,3.6720,3.6695,3.6720,23
2010-10-08,04:20:00,3.6720,3.6765,3.6720,3.6765,9
2010-10-08,04:25:00,3.6765,3.6765,3.6765,3.6765,1
2010-10-08,04:30:00,3.6750,3.6760,3.6720,3.6750,7
2010-10-08,04:35:00,3.6750,3.6750,3.6750,3.6750,5
2010-10-08,04:40:00,3.6740,3.6740,3.6735,3.6735,3
2010-10-08,04:45:00,3.6730,3.6730,3.6730,3.6730,2
2010-10-08,04:50:00,3.6740,3.6740,3.6740,3.6740,1
2010-10-08,04:55:00,3.6740,3.6760,3.6740,3.6755,7
2010-10-08,05:00:00,3.6755,3.6755,3.6740,3.6740,10
2010-10-08,05:05:00,3.6730,3.6735,3.6730,3.6735,2
2010-10-08,05:10:00,3.6740,3.6740,3.6735,3.6735,3
2010-10-08,06:00:00,3.6890,3.6890,3.6775,3.6775,85
2010-10-08,06:05:00,3.6805,3.6805,3.6805,3.6805,1
2010-10-08,06:10:00,3.6805,3.6805,3.6805,3.6805,1
2010-10-08,06:20:00,3.6795,3.6820,3.6795,3.6820,4
2010-10-08,06:30:00,3.6800,3.6800,3.6790,3.6800,4
2010-10-08,06:35:00,3.6795,3.6800,3.6785,3.6785,9
2010-10-08,06:45:00,3.6815,3.6815,3.6780,3.6780,10
2010-10-08,06:50:00,3.6775,3.6775,3.6760,3.6760,3
2010-10-08,06:55:00,3.6750,3.6750,3.6750,3.6750,2
2010-10-08,07:10:00,3.6750,3.6750,3.6745,3.6745,3
2010-10-08,07:15:00,3.6760,3.6770,3.6760,3.6770,14
2010-10-08,07:20:00,3.6765,3.6805,3.6765,3.6805,27
2010-10-08,07:25:00,3.6800,3.6805,3.6800,3.6800,5
2010-10-08,07:30:00,3.6800,3.6805,3.6795,3.6795,11
2010-10-08,07:35:00,3.6805,3.6825,3.6805,3.6820,35
2010-10-08,07:40:00,3.6825,3.6825,3.6820,3.6820,14
2010-10-08,07:45:00,3.6800,3.6800,3.6790,3.6790,2
2010-10-08,07:50:00,3.6790,3.6790,3.6770,3.6770,2
2010-10-08,08:00:00,3.6805,3.6820,3.6805,3.6820,6
2010-10-08,08:05:00,3.6825,3.6825,3.6810,3.6820,47
2010-10-08,08:10:00,3.6825,3.6825,3.6825,3.6825,3
2010-10-08,08:15:00,3.6825,3.6825,3.6825,3.6825,1
2010-10-08,08:20:00,3.6840,3.6840,3.6825,3.6825,5
2010-10-08,08:30:00,3.6820,3.6820,3.6775,3.6800,8
2010-10-08,08:35:00,3.6775,3.6775,3.6680,3.6710,42
2010-10-08,08:40:00,3.6730,3.6730,3.6730,3.6730,7
2010-10-08,08:45:00,3.6745,3.6765,3.6720,3.6720,10
2010-10-08,08:50:00,3.6720,3.6735,3.6720,3.6720,3
2010-10-08,08:55:00,3.6725,3.6725,3.6565,3.6625,68
2010-10-08,09:00:00,3.6645,3.6700,3.6580,3.6695,61
2010-10-08,09:05:00,3.6685,3.6720,3.6685,3.6705,40
2010-10-08,09:10:00,3.6690,3.6705,3.6655,3.6675,24
2010-10-08,09:15:00,3.6675,3.6675,3.6660,3.6660,6
2010-10-08,09:20:00,3.6675,3.6685,3.6665,3.6685,6
2010-10-08,09:25:00,3.6695,3.6845,3.6695,3.6815,78
2010-10-08,09:30:00,3.6810,3.6845,3.6795,3.6795,37
2010-10-08,09:35:00,3.6795,3.6890,3.6795,3.6890,82
2010-10-08,09:40:00,3.6890,3.6935,3.6860,3.6920,145
2010-10-08,09:45:00,3.6935,3.7020,3.6930,3.6980,159
2010-10-08,09:50:00,3.6985,3.6985,3.6960,3.6980,16
2010-10-08,09:55:00,3.6975,3.6985,3.6935,3.6950,12
2010-10-08,10:00:00,3.6955,3.6970,3.6950,3.6970,6
2010-10-08,10:05:00,3.6975,3.6985,3.6950,3.6985,16
2010-10-08,10:10:00,3.6980,3.6980,3.6980,3.6980,1
2010-10-08,10:15:00,3.6990,3.7015,3.6990,3.7015,24
2010-10-08,10:20:00,3.7020,3.7080,3.7020,3.7060,88
2010-10-08,10:25:00,3.7060,3.7090,3.7060,3.7080,46
2010-10-08,10:30:00,3.7095,3.7095,3.7045,3.7055,23
2010-10-08,10:35:00,3.7060,3.7145,3.7055,3.7135,98
2010-10-08,10:40:00,3.7125,3.7135,3.7105,3.7120,27
2010-10-08,10:45:00,3.7115,3.7155,3.7110,3.7155,49
2010-10-08,10:50:00,3.7150,3.7150,3.7025,3.7040,149
2010-10-08,10:55:00,3.7050,3.7110,3.7040,3.7090,25
2010-10-08,11:00:00,3.7090,3.7100,3.7025,3.7025,35
2010-10-08,11:05:00,3.7010,3.7075,3.7010,3.7075,41
2010-10-08,11:10:00,3.7050,3.7060,3.7050,3.7060,6
2010-10-08,11:15:00,3.7070,3.7075,3.7065,3.7065,11
2010-10-08,11:20:00,3.7055,3.7060,3.7005,3.7005,19
2010-10-08,11:25:00,3.7025,3.7045,3.6985,3.7020,44
2010-10-08,11:30:00,3.7020,3.7025,3.7020,3.7025,5
2010-10-08,11:35:00,3.7030,3.7040,3.7020,3.7040,14
2010-10-08,11:40:00,3.7050,3.7050,3.7020,3.7040,14
2010-10-08,11:45:00,3.7045,3.7045,3.7045,3.7045,1
2010-10-08,11:50:00,3.7015,3.7015,3.7015,3.7015,4
2010-10-08,11:55:00,3.7010,3.7020,3.6995,3.7020,19
2010-10-08,12:00:00,3.7025,3.7025,3.7010,3.7010,8
2010-10-08,12:05:00,3.7010,3.7010,3.7010,3.7010,3
2010-10-08,12:15:00,3.7005,3.7005,3.7005,3.7005,3
2010-10-08,12:20:00,3.6990,3.7000,3.6990,3.7000,4
2010-10-08,12:25:00,3.6990,3.6995,3.6990,3.6995,4
2010-10-08,12:30:00,3.6990,3.6995,3.6975,3.6990,56
2010-10-08,12:35:00,3.6985,3.7000,3.6970,3.7000,36
2010-10-08,12:40:00,3.7000,3.7020,3.6995,3.7020,26
2010-10-08,12:45:00,3.7020,3.7025,3.7015,3.7015,21
2010-10-08,12:50:00,3.7020,3.7045,3.7020,3.7020,35
2010-10-08,12:55:00,3.7020,3.7030,3.7020,3.7025,5
2010-10-08,13:00:00,3.7030,3.7040,3.7025,3.7030,15
2010-10-08,13:05:00,3.7030,3.7030,3.7025,3.7030,3
2010-10-08,13:10:00,3.7020,3.7025,3.7015,3.7015,12
2010-10-08,13:15:00,3.7015,3.7015,3.7010,3.7015,7
2010-10-08,13:20:00,3.7015,3.7015,3.6995,3.7005,11
2010-10-08,13:25:00,3.7005,3.7005,3.6995,3.6995,15
2010-10-08,13:30:00,3.6990,3.7010,3.6990,3.7010,34
2010-10-08,13:35:00,3.7010,3.7010,3.6955,3.6965,18
2010-10-08,13:40:00,3.6960,3.6960,3.6930,3.6930,33
2010-10-08,13:45:00,3.6935,3.6940,3.6930,3.6935,29
2010-10-08,13:50:00,3.6935,3.6935,3.6885,3.6885,78
2010-10-08,13:55:00,3.6895,3.6900,3.6835,3.6845,92
2010-10-08,14:00:00,3.6845,3.6865,3.6825,3.6865,70
2010-10-08,14:05:00,3.6860,3.6865,3.6815,3.6820,68
2010-10-08,14:10:00,3.6815,3.6845,3.6780,3.6845,53
2010-10-08,14:15:00,3.6850,3.6875,3.6820,3.6820,30
2010-10-08,14:20:00,3.6810,3.6810,3.6770,3.6770,58
2010-10-08,14:25:00,3.6780,3.6785,3.6750,3.6765,65
2010-10-08,14:30:00,3.6790,3.6800,3.6740,3.6760,48
2010-10-08,14:35:00,3.6755,3.6755,3.6665,3.6685,97
2010-10-08,14:40:00,3.6680,3.6705,3.6665,3.6700,50
2010-10-08,14:45:00,3.6705,3.6740,3.6705,3.6735,59
2010-10-08,14:50:00,3.6730,3.6760,3.6710,3.6710,57
2010-10-08,14:55:00,3.6715,3.6730,3.6700,3.6730,40
2010-10-08,15:00:00,3.6715,3.6730,3.6695,3.6715,44
2010-10-08,15:05:00,3.6715,3.6725,3.6690,3.6725,89
2010-10-08,15:10:00,3.6730,3.6740,3.6710,3.6710,51
2010-10-08,15:15:00,3.6715,3.6745,3.6715,3.6730,36
2010-10-08,15:20:00,3.6710,3.6785,3.6710,3.6785,73
2010-10-08,15:25:00,3.6805,3.6865,3.6800,3.6800,115
2010-10-08,15:30:00,3.6805,3.6810,3.6765,3.6810,22
2010-10-08,15:35:00,3.6800,3.6870,3.6800,3.6870,69
2010-10-08,15:40:00,3.6875,3.6900,3.6865,3.6865,73
2010-10-08,15:45:00,3.6860,3.6860,3.6820,3.6840,35
2010-10-08,15:50:00,3.6840,3.6845,3.6785,3.6785,60
2010-10-08,15:55:00,3.6790,3.6805,3.6770,3.6795,51
2010-10-08,16:00:00,3.6805,3.6865,3.6805,3.6860,70
2010-10-08,16:05:00,3.6865,3.6875,3.6855,3.6865,39
2010-10-08,16:10:00,3.6865,3.6865,3.6810,3.6840,95
2010-10-08,16:15:00,3.6830,3.6845,3.6830,3.6830,31
2010-10-08,16:20:00,3.6830,3.6845,3.6830,3.6835,44
2010-10-08,16:25:00,3.6835,3.6840,3.6825,3.6835,26
2010-10-08,16:30:00,3.6840,3.6855,3.6835,3.6850,99
2010-10-08,16:35:00,3.6855,3.6885,3.6840,3.6885,87
2010-10-08,16:40:00,3.6885,3.6940,3.6885,3.6940,94
2010-10-08,16:45:00,3.6945,3.6985,3.6945,3.6960,208
2010-10-08,16:50:00,3.6965,3.6970,3.6905,3.6935,115
2010-10-08,16:55:00,3.6935,3.6955,3.6925,3.6950,47
2010-10-08,17:00:00,3.6950,3.6955,3.6925,3.6930,49
2010-10-08,17:05:00,3.6940,3.6975,3.6940,3.6970,53
2010-10-08,17:10:00,3.6965,3.6965,3.6940,3.6950,31
2010-10-08,17:15:00,3.6940,3.6960,3.6900,3.6955,135
2010-10-08,17:20:00,3.6955,3.6980,3.6955,3.6955,44
2010-10-08,17:25:00,3.6960,3.6960,3.6930,3.6930,24
2010-10-08,17:30:00,3.6925,3.6925,3.6900,3.6910,50
2010-10-08,17:35:00,3.6905,3.6910,3.6890,3.6900,47
2010-10-08,17:40:00,3.6890,3.6890,3.6840,3.6850,101
2010-10-08,17:45:00,3.6855,3.6855,3.6835,3.6840,53
2010-10-08,17:50:00,3.6835,3.6875,3.6820,3.6870,58
2010-10-08,17:55:00,3.6870,3.6880,3.6865,3.6880,60
2010-10-08,18:00:00,3.6880,3.6880,3.6855,3.6865,59
2010-10-08,18:05:00,3.6865,3.6865,3.6795,3.6800,242
2010-10-08,18:10:00,3.6800,3.6800,3.6730,3.6790,276
2010-10-08,18:15:00,3.6790,3.6800,3.6720,3.6730,218
2010-10-08,18:20:00,3.6725,3.6795,3.6720,3.6795,139
2010-10-08,18:25:00,3.6805,3.6860,3.6805,3.6840,142
2010-10-08,18:30:00,3.6830,3.6840,3.6815,3.6815,45
2010-10-08,18:35:00,3.6820,3.6820,3.6795,3.6795,41
2010-10-08,18:40:00,3.6805,3.6850,3.6805,3.6850,46
2010-10-08,18:45:00,3.6835,3.6845,3.6820,3.6835,30
2010-10-08,18:50:00,3.6830,3.6830,3.6805,3.6805,48
2010-10-08,18:55:00,3.6800,3.6820,3.6790,3.6810,29
2010-10-08,19:00:00,3.6810,3.6850,3.6790,3.6820,75
2010-10-08,19:05:00,3.6820,3.6835,3.6805,3.6830,66
2010-10-08,19:10:00,3.6830,3.6870,3.6820,3.6820,90
2010-10-08,19:15:00,3.6815,3.6885,3.6805,3.6880,126
2010-10-08,19:20:00,3.6880,3.6880,3.6805,3.6805,117
2010-10-08,19:25:00,3.6805,3.6805,3.6750,3.6790,189
2010-10-08,19:30:00,3.6790,3.6925,3.6790,3.6920,143
2010-10-08,19:35:00,3.6910,3.6925,3.6890,3.6910,61
2010-10-08,19:40:00,3.6905,3.6915,3.6890,3.6900,69
2010-10-08,19:45:00,3.6905,3.6910,3.6900,3.6910,21
2010-10-08,19:50:00,3.6920,3.6960,3.6910,3.6960,42
2010-10-08,19:55:00,3.6940,3.6960,3.6925,3.6930,61
2010-10-08,20:00:00,3.6920,3.6955,3.6920,3.6930,74
2010-10-08,20:05:00,3.6930,3.6935,3.6900,3.6910,97
2010-10-08,20:10:00,3.6920,3.7000,3.6920,3.6995,496
2010-10-08,20:15:00,3.7000,3.7025,3.6980,3.6985,251
2010-10-08,20:20:00,3.6995,3.7075,3.6980,3.7060,285
2010-10-08,20:25:00,3.7065,3.7070,3.7000,3.7020,263
2010-10-08,20:30:00,3.7030,3.7195,3.6950,3.7190,1690
2010-10-08,20:35:00,3.7185,3.7270,3.7160,3.7240,1238
2010-10-08,20:40:00,3.7235,3.7300,3.7205,3.7210,734
2010-10-08,20:45:00,3.7210,3.7225,3.7135,3.7145,519
2010-10-08,20:50:00,3.7150,3.7235,3.7090,3.7100,629
2010-10-08,20:55:00,3.7095,3.7185,3.6960,3.7155,1193
2010-10-08,21:00:00,3.7150,3.7165,3.7065,3.7090,721
2010-10-08,21:05:00,3.7095,3.7200,3.7095,3.7195,545
2010-10-08,21:10:00,3.7200,3.7235,3.7155,3.7170,447
2010-10-08,21:15:00,3.7170,3.7270,3.7135,3.7245,535
2010-10-08,21:20:00,3.7250,3.7300,3.7220,3.7270,537
2010-10-08,21:25:00,3.7280,3.7345,3.7270,3.7295,604
2010-10-08,21:30:00,3.7300,3.7345,3.7235,3.7255,400
2010-10-08,21:35:00,3.7255,3.7340,3.7225,3.7310,452
2010-10-08,21:40:00,3.7315,3.7320,3.7245,3.7315,502
2010-10-08,21:45:00,3.7325,3.7325,3.7255,3.7285,237
2010-10-08,21:50:00,3.7285,3.7375,3.7280,3.7330,370
2010-10-08,21:55:00,3.7325,3.7420,3.7325,3.7410,662
2010-10-08,22:00:00,3.7415,3.7445,3.7365,3.7430,623
2010-10-08,22:05:00,3.7425,3.7560,3.7425,3.7475,1253
2010-10-08,22:10:00,3.7465,3.7545,3.7450,3.7510,346
2010-10-08,22:15:00,3.7515,3.7550,3.7460,3.7480,601
2010-10-08,22:20:00,3.7475,3.7505,3.7440,3.7485,320
2010-10-08,22:25:00,3.7475,3.7485,3.7415,3.7455,241
2010-10-08,22:30:00,3.7450,3.7525,3.7440,3.7490,313
2010-10-08,22:35:00,3.7490,3.7590,3.7490,3.7580,446
2010-10-08,22:40:00,3.7585,3.7645,3.7570,3.7625,513
2010-10-08,22:45:00,3.7630,3.7635,3.7570,3.7600,360
2010-10-08,22:50:00,3.7600,3.7740,3.7580,3.7735,606
2010-10-08,22:55:00,3.7730,3.7805,3.7725,3.7790,951
2010-10-08,23:00:00,3.7795,3.8015,3.7795,3.8015,1810
2010-10-08,23:05:00,3.8005,3.8010,3.7870,3.7880,762
2010-10-08,23:10:00,3.7885,3.7915,3.7840,3.7855,727
2010-10-08,23:15:00,3.7850,3.7875,3.7820,3.7830,352
2010-10-08,23:20:00,3.7830,3.7870,3.7815,3.7850,334
2010-10-08,23:25:00,3.7860,3.7915,3.7860,3.7880,351
2010-10-08,23:30:00,3.7875,3.7910,3.7820,3.7825,590
2010-10-08,23:35:00,3.7835,3.7840,3.7740,3.7780,405
2010-10-08,23:40:00,3.7775,3.7865,3.7740,3.7860,332
2010-10-08,23:45:00,3.7860,3.7860,3.7755,3.7780,241
2010-10-08,23:50:00,3.7770,3.7825,3.7765,3.7800,141
2010-10-08,23:55:00,3.7800,3.7800,3.7745,3.7790,195
2010-10-09,00:00:00,3.7785,3.7825,3.7785,3.7820,138
2010-10-09,00:05:00,3.7815,3.7820,3.7745,3.7755,232
2010-10-09,00:10:00,3.7755,3.7765,3.7715,3.7730,179
2010-10-09,00:15:00,3.7735,3.7800,3.7730,3.7775,183
2010-10-09,00:20:00,3.7785,3.7800,3.7770,3.7775,48
2010-10-09,00:25:00,3.7775,3.7780,3.7760,3.7760,73
2010-10-09,00:30:00,3.7760,3.7780,3.7740,3.7770,177
2010-10-09,00:35:00,3.7775,3.7790,3.7750,3.7755,129
2010-10-09,00:40:00,3.7755,3.7785,3.7750,3.7770,110
2010-10-09,00:45:00,3.7770,3.7780,3.7750,3.7750,177
2010-10-09,00:50:00,3.7755,3.7775,3.7745,3.7760,234
2010-10-09,00:55:00,3.7760,3.7770,3.7730,3.7760,488
2010-10-09,01:00:00,3.7765,3.7770,3.7735,3.7740,165
2010-10-09,01:05:00,3.7750,3.7760,3.7710,3.7720,215
2010-10-09,01:10:00,3.7715,3.7715,3.7670,3.7690,301
2010-10-09,01:15:00,3.7695,3.7705,3.7690,3.7700,101
2010-10-09,01:20:00,3.7700,3.7715,3.7685,3.7695,139
2010-10-09,01:25:00,3.7690,3.7735,3.7690,3.7725,92
2010-10-09,01:30:00,3.7720,3.7745,3.7700,3.7700,47
2010-10-09,01:35:00,3.7695,3.7715,3.7690,3.7705,55
2010-10-09,01:40:00,3.7705,3.7775,3.7705,3.7745,138
2010-10-09,01:45:00,3.7750,3.7750,3.7720,3.7730,70
2010-10-09,01:50:00,3.7725,3.7725,3.7705,3.7725,60
2010-10-09,01:55:00,3.7725,3.7725,3.7700,3.7705,88
2010-10-09,02:00:00,3.7715,3.7715,3.7675,3.7690,25
2010-10-09,02:05:00,3.7690,3.7735,3.7690,3.7720,8
2010-10-09,02:10:00,3.7730,3.7750,3.7700,3.7750,146
2010-10-09,02:15:00,3.7755,3.7755,3.7730,3.7730,26
2010-10-09,02:20:00,3.7760,3.7805,3.7760,3.7800,70
2010-10-09,02:25:00,3.7785,3.7785,3.7780,3.7785,10
2010-10-09,02:30:00,3.7790,3.7800,3.7750,3.7750,38
2010-10-09,02:35:00,3.7755,3.7765,3.7755,3.7765,5
2010-10-09,02:40:00,3.7760,3.7770,3.7755,3.7770,6
2010-10-09,02:45:00,3.7755,3.7755,3.7725,3.7730,47
2010-10-09,02:50:00,3.7740,3.7740,3.7725,3.7725,5
2010-10-09,02:55:00,3.7725,3.7755,3.7725,3.7755,18
2010-10-09,03:00:00,3.7770,3.7815,3.7770,3.7805,38
2010-10-09,03:05:00,3.7805,3.7820,3.7800,3.7820,22
2010-10-09,03:10:00,3.7820,3.7930,3.7820,3.7870,64
2010-10-09,03:15:00,3.7870,3.7875,3.7865,3.7875,8
2010-10-09,03:20:00,3.7860,3.7865,3.7790,3.7815,33
2010-10-09,03:25:00,3.7815,3.7815,3.7805,3.7815,8
2010-10-09,03:30:00,3.7820,3.7845,3.7820,3.7830,15
2010-10-09,03:35:00,3.7850,3.7865,3.7840,3.7850,14
2010-10-09,03:40:00,3.7840,3.7880,3.7825,3.7825,43
2010-10-09,03:45:00,3.7835,3.7840,3.7820,3.7835,29
2010-10-09,03:50:00,3.7835,3.7845,3.7835,3.7845,11
2010-10-09,03:55:00,3.7845,3.7845,3.7805,3.7815,24
2010-10-09,04:00:00,3.7800,3.7840,3.7800,3.7840,10
2010-10-09,04:05:00,3.7830,3.7850,3.7830,3.7835,11
2010-10-09,04:10:00,3.7835,3.7850,3.7830,3.7850,12
2010-10-11,06:00:00,3.7840,3.7945,3.7840,3.7885,35
2010-10-11,06:05:00,3.7910,3.7970,3.7910,3.7930,31
2010-10-11,06:10:00,3.7910,3.7925,3.7900,3.7925,7
2010-10-11,06:15:00,3.7945,3.7945,3.7945,3.7945,1
2010-10-11,06:20:00,3.7920,3.7920,3.7830,3.7830,49
2010-10-11,06:25:00,3.7845,3.7845,3.7835,3.7845,4
2010-10-11,06:30:00,3.7890,3.7890,3.7890,3.7890,3
2010-10-11,06:35:00,3.7900,3.7900,3.7900,3.7900,2
2010-10-11,06:40:00,3.7895,3.7900,3.7895,3.7900,8
2010-10-11,06:50:00,3.7895,3.7900,3.7890,3.7890,9
2010-10-11,06:55:00,3.7900,3.7915,3.7890,3.7915,12
2010-10-11,07:00:00,3.7915,3.7920,3.7900,3.7920,35
2010-10-11,07:05:00,3.7920,3.7945,3.7920,3.7945,33
2010-10-11,07:10:00,3.7935,3.7935,3.7920,3.7930,37
2010-10-11,07:15:00,3.7930,3.7935,3.7930,3.7935,15
2010-10-11,07:20:00,3.7950,3.7965,3.7930,3.7940,30
2010-10-11,07:25:00,3.7950,3.7950,3.7930,3.7950,13
2010-10-11,07:30:00,3.7940,3.7940,3.7915,3.7915,39
2010-10-11,07:35:00,3.7925,3.7930,3.7915,3.7915,16
2010-10-11,07:40:00,3.7925,3.7985,3.7925,3.7950,63
2010-10-11,07:45:00,3.7950,3.7960,3.7935,3.7935,21
2010-10-11,07:50:00,3.7935,3.7935,3.7925,3.7925,12
2010-10-11,07:55:00,3.7935,3.7935,3.7890,3.7895,61
2010-10-11,08:00:00,3.7900,3.7930,3.7875,3.7875,43
2010-10-11,08:05:00,3.7890,3.7900,3.7870,3.7870,27
2010-10-11,08:10:00,3.7870,3.7885,3.7870,3.7880,12
2010-10-11,08:15:00,3.7880,3.7890,3.7875,3.7890,21
2010-10-11,08:20:00,3.7870,3.7880,3.7860,3.7870,34
2010-10-11,08:25:00,3.7870,3.7885,3.7870,3.7875,33
2010-10-11,08:30:00,3.7890,3.7890,3.7875,3.7880,25
2010-10-11,08:40:00,3.7875,3.7875,3.7860,3.7860,30
2010-10-11,08:45:00,3.7865,3.7865,3.7855,3.7865,7
2010-10-11,08:50:00,3.7870,3.7875,3.7820,3.7820,38
2010-10-11,08:55:00,3.7850,3.7850,3.7750,3.7775,71
2010-10-11,09:00:00,3.7775,3.7945,3.7765,3.7935,172
2010-10-11,09:05:00,3.7930,3.7985,3.7860,3.7860,123
2010-10-11,09:10:00,3.7855,3.7905,3.7850,3.7900,34
2010-10-11,09:15:00,3.7910,3.7935,3.7890,3.7910,74
2010-10-11,09:20:00,3.7910,3.7925,3.7885,3.7890,27
2010-10-11,09:25:00,3.7885,3.7885,3.7875,3.7875,12
2010-10-11,09:30:00,3.7875,3.7890,3.7875,3.7890,2
2010-10-11,09:35:00,3.7880,3.7880,3.7865,3.7880,13
2010-10-11,09:40:00,3.7880,3.7900,3.7880,3.7900,24
2010-10-11,09:45:00,3.7900,3.7900,3.7880,3.7885,14
2010-10-11,09:50:00,3.7895,3.7895,3.7870,3.7880,22
2010-10-11,09:55:00,3.7865,3.7885,3.7865,3.7885,25
2010-10-11,10:00:00,3.7885,3.7895,3.7870,3.7895,12
2010-10-11,10:05:00,3.7890,3.7895,3.7860,3.7860,15
2010-10-11,10:10:00,3.7860,3.7875,3.7855,3.7875,15
2010-10-11,10:20:00,3.7870,3.7870,3.7855,3.7860,3
2010-10-11,10:25:00,3.7865,3.7885,3.7865,3.7885,8
2010-10-11,10:30:00,3.7885,3.7890,3.7870,3.7890,9
2010-10-11,10:35:00,3.7865,3.7865,3.7855,3.7855,8
2010-10-11,10:40:00,3.7885,3.7915,3.7875,3.7900,46
2010-10-11,10:45:00,3.7880,3.7960,3.7870,3.7960,58
2010-10-11,10:50:00,3.7960,3.7980,3.7920,3.7945,64
2010-10-11,10:55:00,3.7965,3.8065,3.7945,3.8020,278
2010-10-11,11:00:00,3.8015,3.8050,3.7955,3.8040,93
2010-10-11,11:05:00,3.8050,3.8200,3.7995,3.8150,477
2010-10-11,11:10:00,3.8150,3.8170,3.8095,3.8105,56
2010-10-11,11:15:00,3.8095,3.8100,3.8060,3.8085,15
2010-10-11,11:20:00,3.8065,3.8070,3.8015,3.8040,42
2010-10-11,11:25:00,3.8045,3.8045,3.8010,3.8030,15
2010-10-11,11:35:00,3.8030,3.8030,3.8030,3.8030,5
2010-10-11,11:40:00,3.8050,3.8080,3.8050,3.8060,17
2010-10-11,11:45:00,3.8085,3.8100,3.8075,3.8085,10
2010-10-11,11:50:00,3.8065,3.8065,3.8065,3.8065,2
2010-10-11,11:55:00,3.8100,3.8100,3.8080,3.8090,16
2010-10-11,12:00:00,3.8080,3.8090,3.8075,3.8090,3
2010-10-11,12:05:00,3.8090,3.8095,3.8080,3.8095,15
2010-10-11,12:10:00,3.8090,3.8090,3.8085,3.8085,7
2010-10-11,12:15:00,3.8075,3.8085,3.8075,3.8075,3
2010-10-11,12:20:00,3.8075,3.8085,3.8075,3.8080,27
2010-10-11,12:25:00,3.8085,3.8085,3.8065,3.8075,55
2010-10-11,12:30:00,3.8075,3.8080,3.8055,3.8070,83
2010-10-11,12:35:00,3.8065,3.8090,3.8060,3.8085,54
2010-10-11,12:40:00,3.8090,3.8090,3.8090,3.8090,5
2010-10-11,12:45:00,3.8075,3.8090,3.8075,3.8090,9
2010-10-11,12:50:00,3.8080,3.8095,3.8075,3.8075,9
2010-10-11,12:55:00,3.8055,3.8055,3.8055,3.8055,8
2010-10-11,13:00:00,3.8055,3.8055,3.8020,3.8025,20
2010-10-11,13:05:00,3.8015,3.8030,3.8015,3.8020,22
2010-10-11,13:10:00,3.8015,3.8030,3.8015,3.8030,13
2010-10-11,13:15:00,3.8025,3.8055,3.8025,3.8035,10
2010-10-11,13:20:00,3.8030,3.8030,3.8025,3.8025,2
2010-10-11,13:25:00,3.8025,3.8040,3.8025,3.8040,20
2010-10-11,13:30:00,3.8045,3.8125,3.8040,3.8115,60
2010-10-11,13:35:00,3.8120,3.8160,3.8120,3.8120,49
2010-10-11,13:40:00,3.8125,3.8135,3.8110,3.8115,19
2010-10-11,13:45:00,3.8110,3.8120,3.8080,3.8110,40
2010-10-11,13:50:00,3.8095,3.8100,3.8055,3.8085,48
2010-10-11,13:55:00,3.8075,3.8100,3.8055,3.8075,15
2010-10-11,14:00:00,3.8070,3.8105,3.8065,3.8080,23
2010-10-11,14:05:00,3.8070,3.8070,3.8065,3.8065,18
2010-10-11,14:10:00,3.8070,3.8100,3.8070,3.8100,12
2010-10-11,14:15:00,3.8110,3.8115,3.8080,3.8080,16
2010-10-11,14:20:00,3.8085,3.8110,3.8080,3.8110,20
2010-10-11,14:25:00,3.8110,3.8110,3.8085,3.8085,3
2010-10-11,14:30:00,3.8095,3.8115,3.8095,3.8110,21
2010-10-11,14:35:00,3.8105,3.8125,3.8100,3.8100,42
2010-10-11,14:40:00,3.8105,3.8105,3.8070,3.8070,35
2010-10-11,14:45:00,3.8065,3.8065,3.8025,3.8055,59
2010-10-11,14:50:00,3.8060,3.8070,3.8035,3.8055,31
2010-10-11,14:55:00,3.8055,3.8095,3.8050,3.8090,57
2010-10-11,15:00:00,3.8100,3.8115,3.8055,3.8055,120
2010-10-11,15:05:00,3.8050,3.8050,3.8010,3.8035,54
2010-10-11,15:10:00,3.8030,3.8030,3.7950,3.7965,148
2010-10-11,15:15:00,3.7965,3.8010,3.7965,3.7985,31
2010-10-11,15:20:00,3.8005,3.8020,3.7990,3.8005,28
2010-10-11,15:25:00,3.8000,3.8000,3.7940,3.7945,33
2010-10-11,15:30:00,3.7945,3.7945,3.7850,3.7865,209
2010-10-11,15:35:00,3.7850,3.7925,3.7850,3.7920,74
2010-10-11,15:40:00,3.7925,3.7955,3.7915,3.7955,50
2010-10-11,15:45:00,3.7945,3.7960,3.7905,3.7910,38
2010-10-11,15:50:00,3.7910,3.7975,3.7910,3.7975,33
2010-10-11,15:55:00,3.7945,3.7945,3.7900,3.7930,62
2010-10-11,16:00:00,3.7930,3.7930,3.7860,3.7875,127
2010-10-11,16:05:00,3.7880,3.7910,3.7875,3.7910,31
2010-10-11,16:10:00,3.7905,3.7950,3.7905,3.7935,36
2010-10-11,16:15:00,3.7925,3.7935,3.7865,3.7870,56
2010-10-11,16:20:00,3.7865,3.7875,3.7860,3.7860,84
2010-10-11,16:25:00,3.7865,3.7885,3.7850,3.7885,27
2010-10-11,16:30:00,3.7880,3.7895,3.7880,3.7885,14
2010-10-11,16:35:00,3.7895,3.7925,3.7895,3.7910,18
2010-10-11,16:40:00,3.7915,3.7980,3.7915,3.7975,51
2010-10-11,16:45:00,3.7985,3.8000,3.7955,3.7960,106
2010-10-11,16:50:00,3.7960,3.7965,3.7920,3.7920,31
2010-10-11,16:55:00,3.7920,3.7955,3.7920,3.7955,28
2010-10-11,17:00:00,3.7940,3.7940,3.7895,3.7895,25
2010-10-11,17:05:00,3.7890,3.7890,3.7825,3.7850,100
2010-10-11,17:10:00,3.7845,3.7850,3.7765,3.7785,212
2010-10-11,17:15:00,3.7785,3.7815,3.7780,3.7795,57
2010-10-11,17:20:00,3.7800,3.7870,3.7790,3.7865,84
2010-10-11,17:25:00,3.7865,3.7875,3.7855,3.7865,42
2010-10-11,17:30:00,3.7870,3.7890,3.7855,3.7880,57
2010-10-11,17:35:00,3.7885,3.7910,3.7885,3.7905,26
2010-10-11,17:40:00,3.7910,3.7915,3.7890,3.7915,11
2010-10-11,17:45:00,3.7920,3.7930,3.7910,3.7930,45
2010-10-11,17:50:00,3.7935,3.7935,3.7885,3.7885,55
2010-10-11,17:55:00,3.7890,3.7895,3.7885,3.7890,21
2010-10-11,18:00:00,3.7895,3.7905,3.7880,3.7880,56
2010-10-11,18:05:00,3.7880,3.7885,3.7880,3.7880,26
2010-10-11,18:10:00,3.7880,3.7895,3.7875,3.7895,22
2010-10-11,18:15:00,3.7900,3.7925,3.7900,3.7900,12
2010-10-11,18:20:00,3.7895,3.7900,3.7880,3.7900,21
2010-10-11,18:25:00,3.7905,3.7905,3.7895,3.7895,3
2010-10-11,18:30:00,3.7890,3.7900,3.7860,3.7865,43
2010-10-11,18:35:00,3.7865,3.7865,3.7855,3.7855,17
2010-10-11,18:40:00,3.7855,3.7855,3.7840,3.7840,16
2010-10-11,18:45:00,3.7840,3.7840,3.7780,3.7800,115
2010-10-11,18:50:00,3.7790,3.7805,3.7780,3.7790,44
2010-10-11,18:55:00,3.7785,3.7805,3.7785,3.7805,34
2010-10-11,19:00:00,3.7800,3.7855,3.7785,3.7855,44
2010-10-11,19:05:00,3.7850,3.7875,3.7850,3.7860,63
2010-10-11,19:10:00,3.7850,3.7850,3.7835,3.7835,39
2010-10-11,19:15:00,3.7835,3.7865,3.7835,3.7855,31
2010-10-11,19:20:00,3.7855,3.7910,3.7845,3.7900,57
2010-10-11,19:25:00,3.7910,3.7915,3.7885,3.7885,28
2010-10-11,19:30:00,3.7885,3.7925,3.7885,3.7920,28
2010-10-11,19:35:00,3.7925,3.7955,3.7915,3.7940,83
2010-10-11,19:40:00,3.7945,3.7955,3.7905,3.7930,75
2010-10-11,19:45:00,3.7920,3.7940,3.7905,3.7930,23
2010-10-11,19:50:00,3.7930,3.7930,3.7880,3.7905,48
2010-10-11,19:55:00,3.7910,3.7910,3.7885,3.7890,35
2010-10-11,20:00:00,3.7880,3.7905,3.7875,3.7885,46
2010-10-11,20:05:00,3.7885,3.7935,3.7870,3.7885,137
2010-10-11,20:10:00,3.7880,3.7900,3.7830,3.7840,262
2010-10-11,20:15:00,3.7840,3.7865,3.7770,3.7790,230
2010-10-11,20:20:00,3.7795,3.7840,3.7775,3.7790,193
2010-10-11,20:25:00,3.7795,3.7855,3.7785,3.7835,195
2010-10-11,20:30:00,3.7835,3.7835,3.7765,3.7770,233
2010-10-11,20:35:00,3.7765,3.7805,3.7740,3.7750,319
2010-10-11,20:40:00,3.7750,3.7775,3.7740,3.7770,135
2010-10-11,20:45:00,3.7765,3.7770,3.7740,3.7755,259
2010-10-11,20:50:00,3.7750,3.7820,3.7740,3.7810,239
2010-10-11,20:55:00,3.7805,3.7830,3.7790,3.7805,173
2010-10-11,21:00:00,3.7815,3.7825,3.7795,3.7805,115
2010-10-11,21:05:00,3.7805,3.7820,3.7800,3.7805,59
2010-10-11,21:10:00,3.7810,3.7850,3.7805,3.7830,151
2010-10-11,21:15:00,3.7835,3.7840,3.7780,3.7790,175
2010-10-11,21:20:00,3.7780,3.7820,3.7775,3.7790,104
2010-10-11,21:25:00,3.7785,3.7790,3.7725,3.7765,221
2010-10-11,21:30:00,3.7775,3.7820,3.7770,3.7810,910
2010-10-11,21:35:00,3.7815,3.7860,3.7800,3.7840,835
2010-10-11,21:40:00,3.7840,3.7890,3.7825,3.7845,425
2010-10-11,21:45:00,3.7845,3.7870,3.7780,3.7825,609
2010-10-11,21:50:00,3.7825,3.7880,3.7815,3.7870,231
2010-10-11,21:55:00,3.7865,3.7880,3.7835,3.7860,230
2010-10-11,22:00:00,3.7875,3.7900,3.7855,3.7890,232
2010-10-11,22:05:00,3.7895,3.7910,3.7855,3.7865,608
2010-10-11,22:10:00,3.7870,3.7890,3.7855,3.7875,325
2010-10-11,22:15:00,3.7885,3.7905,3.7835,3.7845,429
2010-10-11,22:20:00,3.7835,3.7840,3.7810,3.7830,341
2010-10-11,22:25:00,3.7825,3.7845,3.7815,3.7830,581
2010-10-11,22:30:00,3.7825,3.7850,3.7805,3.7815,426
2010-10-11,22:35:00,3.7810,3.7835,3.7800,3.7810,253
2010-10-11,22:40:00,3.7815,3.7840,3.7805,3.7815,172
2010-10-11,22:45:00,3.7810,3.7825,3.7785,3.7815,436
2010-10-11,22:50:00,3.7815,3.7825,3.7730,3.7780,336
2010-10-11,22:55:00,3.7780,3.7810,3.7755,3.7790,191
2010-10-11,23:00:00,3.7790,3.7825,3.7780,3.7805,243
2010-10-11,23:05:00,3.7810,3.7815,3.7735,3.7735,299
2010-10-11,23:10:00,3.7740,3.7780,3.7735,3.7755,176
2010-10-11,23:15:00,3.7760,3.7785,3.7735,3.7755,184
2010-10-11,23:20:00,3.7755,3.7790,3.7755,3.7785,106
2010-10-11,23:25:00,3.7790,3.7820,3.7785,3.7815,264
2010-10-11,23:30:00,3.7810,3.7820,3.7790,3.7810,78
2010-10-11,23:35:00,3.7805,3.7845,3.7805,3.7825,120
2010-10-11,23:40:00,3.7830,3.7855,3.7815,3.7845,134
2010-10-11,23:45:00,3.7835,3.7840,3.7810,3.7830,93
2010-10-11,23:50:00,3.7820,3.7830,3.7800,3.7825,135
2010-10-11,23:55:00,3.7815,3.7820,3.7760,3.7785,278
2010-10-12,00:00:00,3.7795,3.7810,3.7775,3.7790,66
2010-10-12,00:05:00,3.7795,3.7815,3.7785,3.7790,108
2010-10-12,00:10:00,3.7785,3.7815,3.7780,3.7815,55
2010-10-12,00:15:00,3.7815,3.7845,3.7800,3.7820,154
2010-10-12,00:20:00,3.7830,3.7835,3.7810,3.7815,60
2010-10-12,00:25:00,3.7820,3.7820,3.7805,3.7815,46
2010-10-12,00:30:00,3.7810,3.7850,3.7810,3.7840,59
2010-10-12,00:35:00,3.7850,3.7875,3.7845,3.7865,214
2010-10-12,00:40:00,3.7865,3.7880,3.7825,3.7835,71
2010-10-12,00:45:00,3.7825,3.7850,3.7820,3.7840,80
2010-10-12,00:50:00,3.7845,3.7880,3.7845,3.7870,128
2010-10-12,00:55:00,3.7865,3.7900,3.7855,3.7895,545
2010-10-12,01:00:00,3.7890,3.7900,3.7880,3.7890,138
2010-10-12,01:05:00,3.7885,3.7895,3.7885,3.7890,12
2010-10-12,01:10:00,3.7885,3.7895,3.7880,3.7885,53
2010-10-12,01:15:00,3.7885,3.7885,3.7865,3.7865,24
2010-10-12,01:20:00,3.7870,3.7895,3.7865,3.7880,46
2010-10-12,01:25:00,3.7880,3.7880,3.7865,3.7880,41
2010-10-12,01:30:00,3.7880,3.7895,3.7875,3.7895,77
2010-10-12,01:35:00,3.7895,3.7900,3.7880,3.7900,17
2010-10-12,01:40:00,3.7895,3.7895,3.7890,3.7890,14
2010-10-12,01:45:00,3.7890,3.7895,3.7890,3.7895,28
2010-10-12,01:50:00,3.7890,3.7895,3.7885,3.7890,27
2010-10-12,01:55:00,3.7890,3.7895,3.7880,3.7880,26
2010-10-12,02:00:00,3.7900,3.7900,3.7885,3.7885,10
2010-10-12,02:05:00,3.7900,3.7900,3.7885,3.7890,5
2010-10-12,02:10:00,3.7885,3.7885,3.7865,3.7865,9
2010-10-12,02:15:00,3.7870,3.7885,3.7865,3.7885,7
2010-10-12,02:20:00,3.7875,3.7875,3.7875,3.7875,1
2010-10-12,02:25:00,3.7885,3.7885,3.7870,3.7870,9
2010-10-12,02:30:00,3.7880,3.7880,3.7870,3.7870,10
2010-10-12,02:35:00,3.7880,3.7895,3.7880,3.7885,9
2010-10-12,02:40:00,3.7875,3.7875,3.7865,3.7865,6
2010-10-12,02:45:00,3.7875,3.7890,3.7875,3.7890,17
2010-10-12,02:55:00,3.7870,3.7870,3.7860,3.7860,11
2010-10-12,03:00:00,3.7885,3.7885,3.7885,3.7885,1
2010-10-12,03:05:00,3.7865,3.7865,3.7865,3.7865,2
2010-10-12,03:10:00,3.7875,3.7875,3.7875,3.7875,1
2010-10-12,03:15:00,3.7865,3.7870,3.7860,3.7870,4
2010-10-12,03:20:00,3.7860,3.7860,3.7855,3.7855,17
2010-10-12,03:25:00,3.7855,3.7855,3.7845,3.7850,17
2010-10-12,03:30:00,3.7845,3.7855,3.7840,3.7850,8
2010-10-12,03:35:00,3.7850,3.7860,3.7850,3.7850,30
2010-10-12,03:40:00,3.7855,3.7875,3.7855,3.7875,14
2010-10-12,03:45:00,3.7870,3.7870,3.7845,3.7860,29
2010-10-12,03:50:00,3.7870,3.7870,3.7870,3.7870,3
2010-10-12,03:55:00,3.7855,3.7865,3.7855,3.7865,6
2010-10-12,04:00:00,3.7850,3.7850,3.7845,3.7850,9
2010-10-12,04:05:00,3.7855,3.7855,3.7855,3.7855,5
2010-10-12,04:10:00,3.7860,3.7870,3.7855,3.7855,4
2010-10-12,04:15:00,3.7855,3.7855,3.7835,3.7835,5
2010-10-12,04:20:00,3.7870,3.7870,3.7865,3.7865,4
2010-10-12,04:25:00,3.7845,3.7845,3.7835,3.7835,5
2010-10-12,04:30:00,3.7850,3.7850,3.7835,3.7840,8
2010-10-12,04:35:00,3.7855,3.7865,3.7850,3.7865,6
2010-10-12,04:55:00,3.7850,3.7850,3.7850,3.7850,4
2010-10-12,05:00:00,3.7875,3.7875,3.7875,3.7875,2
2010-10-12,05:10:00,3.7855,3.7855,3.7850,3.7850,6
2010-10-12,06:00:00,3.7855,3.7855,3.7840,3.7840,14
2010-10-12,06:05:00,3.7850,3.7850,3.7850,3.7850,1
2010-10-12,06:10:00,3.7855,3.7855,3.7855,3.7855,1
2010-10-12,06:15:00,3.7850,3.7850,3.7850,3.7850,2
2010-10-12,06:20:00,3.7875,3.7880,3.7850,3.7850,7
2010-10-12,06:25:00,3.7850,3.7850,3.7850,3.7850,2
2010-10-12,06:30:00,3.7850,3.7875,3.7850,3.7875,4
2010-10-12,06:40:00,3.7840,3.7840,3.7840,3.7840,6
2010-10-12,06:45:00,3.7860,3.7860,3.7815,3.7815,4
2010-10-12,06:50:00,3.7810,3.7825,3.7810,3.7825,2
2010-10-12,07:00:00,3.7840,3.7840,3.7840,3.7840,2
2010-10-12,07:15:00,3.7835,3.7835,3.7835,3.7835,3
2010-10-12,07:25:00,3.7815,3.7815,3.7805,3.7815,10
2010-10-12,07:30:00,3.7805,3.7820,3.7805,3.7820,3
2010-10-12,07:35:00,3.7805,3.7805,3.7790,3.7795,12
2010-10-12,07:45:00,3.7800,3.7815,3.7800,3.7815,9
2010-10-12,07:50:00,3.7815,3.7815,3.7815,3.7815,2
2010-10-12,07:55:00,3.7835,3.7835,3.7835,3.7835,1
2010-10-12,08:00:00,3.7805,3.7825,3.7800,3.7825,13
2010-10-12,08:05:00,3.7825,3.7840,3.7815,3.7815,3
2010-10-12,08:10:00,3.7815,3.7850,3.7815,3.7845,15
2010-10-12,08:15:00,3.7825,3.7825,3.7790,3.7790,10
2010-10-12,08:20:00,3.7795,3.7795,3.7780,3.7780,9
2010-10-12,08:25:00,3.7780,3.7780,3.7740,3.7740,49
2010-10-12,08:30:00,3.7765,3.7765,3.7745,3.7745,28
2010-10-12,08:35:00,3.7750,3.7755,3.7730,3.7730,7
2010-10-12,08:40:00,3.7730,3.7750,3.7730,3.7750,6
2010-10-12,08:45:00,3.7765,3.7765,3.7730,3.7730,14
2010-10-12,08:50:00,3.7725,3.7730,3.7725,3.7730,3
2010-10-12,08:55:00,3.7730,3.7735,3.7690,3.7730,58
2010-10-12,09:00:00,3.7720,3.7765,3.7720,3.7740,50
2010-10-12,09:05:00,3.7730,3.7730,3.7610,3.7650,77
2010-10-12,09:10:00,3.7640,3.7650,3.7615,3.7635,38
2010-10-12,09:15:00,3.7635,3.7670,3.7635,3.7665,67
2010-10-12,09:20:00,3.7680,3.7680,3.7620,3.7640,40
2010-10-12,09:25:00,3.7625,3.7640,3.7615,3.7630,37
2010-10-12,09:30:00,3.7630,3.7630,3.7545,3.7575,174
2010-10-12,09:35:00,3.7595,3.7685,3.7580,3.7685,89
2010-10-12,09:40:00,3.7680,3.7695,3.7650,3.7650,46
2010-10-12,09:45:00,3.7655,3.7655,3.7615,3.7615,62
2010-10-12,09:50:00,3.7620,3.7635,3.7585,3.7605,108
2010-10-12,09:55:00,3.7610,3.7625,3.7600,3.7600,20
2010-10-12,10:00:00,3.7595,3.7630,3.7580,3.7620,23
2010-10-12,10:05:00,3.7615,3.7635,3.7570,3.7570,56
2010-10-12,10:10:00,3.7570,3.7580,3.7545,3.7555,85
2010-10-12,10:15:00,3.7560,3.7560,3.7535,3.7540,27
2010-10-12,10:20:00,3.7540,3.7595,3.7540,3.7560,57
2010-10-12,10:25:00,3.7555,3.7575,3.7535,3.7570,28
2010-10-12,10:30:00,3.7570,3.7615,3.7570,3.7590,25
2010-10-12,10:35:00,3.7565,3.7570,3.7540,3.7570,24
2010-10-12,10:40:00,3.7550,3.7605,3.7550,3.7605,41
2010-10-12,10:45:00,3.7610,3.7640,3.7595,3.7640,50
2010-10-12,10:50:00,3.7635,3.7670,3.7620,3.7650,37
2010-10-12,10:55:00,3.7670,3.7700,3.7670,3.7685,28
2010-10-12,11:00:00,3.7700,3.7720,3.7690,3.7700,21
2010-10-12,11:05:00,3.7705,3.7715,3.7665,3.7685,39
2010-10-12,11:10:00,3.7685,3.7690,3.7660,3.7680,17
2010-10-12,11:15:00,3.7690,3.7690,3.7660,3.7660,14
2010-10-12,11:20:00,3.7655,3.7670,3.7640,3.7650,40
2010-10-12,11:25:00,3.7640,3.7650,3.7610,3.7645,33
2010-10-12,11:30:00,3.7650,3.7655,3.7630,3.7630,19
2010-10-12,11:35:00,3.7640,3.7645,3.7630,3.7630,7
2010-10-12,11:40:00,3.7615,3.7615,3.7610,3.7615,6
2010-10-12,11:45:00,3.7625,3.7625,3.7600,3.7600,30
2010-10-12,11:50:00,3.7635,3.7635,3.7635,3.7635,3
2010-10-12,11:55:00,3.7610,3.7610,3.7600,3.7610,10
2010-10-12,12:00:00,3.7600,3.7630,3.7600,3.7625,58
2010-10-12,12:05:00,3.7635,3.7640,3.7620,3.7640,12
2010-10-12,12:10:00,3.7620,3.7640,3.7610,3.7640,18
2010-10-12,12:15:00,3.7620,3.7630,3.7615,3.7620,15
2010-10-12,12:20:00,3.7620,3.7625,3.7620,3.7625,4
2010-10-12,12:25:00,3.7625,3.7630,3.7625,3.7630,3
2010-10-12,12:30:00,3.7635,3.7640,3.7625,3.7630,38
2010-10-12,12:35:00,3.7625,3.7630,3.7605,3.7615,32
2010-10-12,12:40:00,3.7630,3.7630,3.7605,3.7610,7
2010-10-12,12:45:00,3.7610,3.7615,3.7595,3.7595,9
2010-10-12,12:50:00,3.7615,3.7615,3.7600,3.7600,12
2010-10-12,12:55:00,3.7600,3.7615,3.7595,3.7615,26
2010-10-12,13:00:00,3.7610,3.7610,3.7590,3.7595,25
2010-10-12,13:05:00,3.7590,3.7625,3.7590,3.7610,37
2010-10-12,13:10:00,3.7615,3.7620,3.7610,3.7610,25
2010-10-12,13:15:00,3.7610,3.7620,3.7600,3.7620,42
2010-10-12,13:20:00,3.7620,3.7625,3.7605,3.7605,29
2010-10-12,13:25:00,3.7600,3.7605,3.7600,3.7605,30
2010-10-12,13:30:00,3.7610,3.7630,3.7595,3.7605,52
2010-10-12,13:35:00,3.7615,3.7625,3.7610,3.7610,15
2010-10-12,13:40:00,3.7600,3.7600,3.7555,3.7555,36
2010-10-12,13:45:00,3.7560,3.7560,3.7505,3.7530,69
2010-10-12,13:50:00,3.7525,3.7540,3.7500,3.7500,84
2010-10-12,13:55:00,3.7500,3.7510,3.7485,3.7510,45
2010-10-12,14:00:00,3.7500,3.7510,3.7480,3.7495,59
2010-10-12,14:05:00,3.7485,3.7520,3.7480,3.7510,63
2010-10-12,14:10:00,3.7500,3.7510,3.7410,3.7415,154
2010-10-12,14:15:00,3.7410,3.7420,3.7390,3.7415,109
2010-10-12,14:20:00,3.7400,3.7400,3.7385,3.7385,80
2010-10-12,14:25:00,3.7385,3.7390,3.7340,3.7355,179
2010-10-12,14:30:00,3.7355,3.7365,3.7315,3.7350,141
2010-10-12,14:35:00,3.7345,3.7365,3.7325,3.7325,102
2010-10-12,14:40:00,3.7320,3.7340,3.7265,3.7290,183
2010-10-12,14:45:00,3.7295,3.7305,3.7270,3.7290,139
2010-10-12,14:50:00,3.7280,3.7310,3.7270,3.7310,99
2010-10-12,14:55:00,3.7305,3.7360,3.7305,3.7350,126
2010-10-12,15:00:00,3.7345,3.7380,3.7325,3.7375,68
2010-10-12,15:05:00,3.7375,3.7405,3.7375,3.7385,89
2010-10-12,15:10:00,3.7380,3.7390,3.7370,3.7375,77
2010-10-12,15:15:00,3.7370,3.7375,3.7345,3.7345,69
2010-10-12,15:20:00,3.7345,3.7360,3.7340,3.7350,53
2010-10-12,15:25:00,3.7360,3.7360,3.7335,3.7350,33
2010-10-12,15:30:00,3.7365,3.7370,3.7350,3.7355,43
2010-10-12,15:35:00,3.7365,3.7365,3.7330,3.7330,69
2010-10-12,15:40:00,3.7330,3.7350,3.7320,3.7350,53
2010-10-12,15:45:00,3.7345,3.7350,3.7315,3.7325,22
2010-10-12,15:50:00,3.7330,3.7330,3.7240,3.7245,83
2010-10-12,15:55:00,3.7235,3.7260,3.7180,3.7260,120
2010-10-12,16:00:00,3.7250,3.7255,3.7175,3.7215,231
2010-10-12,16:05:00,3.7205,3.7250,3.7175,3.7235,132
2010-10-12,16:10:00,3.7240,3.7270,3.7235,3.7250,39
2010-10-12,16:15:00,3.7255,3.7300,3.7250,3.7280,59
2010-10-12,16:20:00,3.7290,3.7335,3.7290,3.7305,76
2010-10-12,16:25:00,3.7305,3.7340,3.7305,3.7330,50
2010-10-12,16:30:00,3.7325,3.7335,3.7285,3.7285,92
2010-10-12,16:35:00,3.7280,3.7315,3.7215,3.7260,214
2010-10-12,16:40:00,3.7250,3.7260,3.7235,3.7255,83
2010-10-12,16:45:00,3.7250,3.7260,3.7185,3.7195,158
2010-10-12,16:50:00,3.7185,3.7230,3.7185,3.7230,52
2010-10-12,16:55:00,3.7230,3.7240,3.7225,3.7240,46
2010-10-12,17:00:00,3.7230,3.7345,3.7220,3.7335,134
2010-10-12,17:05:00,3.7330,3.7355,3.7320,3.7350,90
2010-10-12,17:10:00,3.7350,3.7365,3.7345,3.7360,58
2010-10-12,17:15:00,3.7365,3.7385,3.7360,3.7385,91
2010-10-12,17:20:00,3.7390,3.7415,3.7380,3.7380,98
2010-10-12,17:25:00,3.7380,3.7380,3.7355,3.7365,31
2010-10-12,17:30:00,3.7380,3.7435,3.7380,3.7425,122
2010-10-12,17:35:00,3.7435,3.7480,3.7435,3.7455,169
2010-10-12,17:40:00,3.7450,3.7460,3.7430,3.7455,48
2010-10-12,17:45:00,3.7455,3.7475,3.7455,3.7465,43
2010-10-12,17:50:00,3.7470,3.7495,3.7450,3.7460,37
2010-10-12,17:55:00,3.7450,3.7475,3.7450,3.7460,22
2010-10-12,18:00:00,3.7475,3.7475,3.7445,3.7470,109
2010-10-12,18:05:00,3.7455,3.7460,3.7425,3.7455,46
2010-10-12,18:10:00,3.7450,3.7460,3.7440,3.7455,35
2010-10-12,18:15:00,3.7455,3.7460,3.7435,3.7460,115
2010-10-12,18:20:00,3.7455,3.7455,3.7440,3.7440,29
2010-10-12,18:25:00,3.7440,3.7460,3.7440,3.7460,37
2010-10-12,18:30:00,3.7460,3.7485,3.7460,3.7460,59
2010-10-12,18:35:00,3.7460,3.7515,3.7455,3.7510,83
2010-10-12,18:40:00,3.7520,3.7530,3.7500,3.7520,53
2010-10-12,18:45:00,3.7515,3.7525,3.7505,3.7510,71
2010-10-12,18:50:00,3.7505,3.7515,3.7490,3.7500,14
2010-10-12,18:55:00,3.7500,3.7500,3.7480,3.7485,12
2010-10-12,19:00:00,3.7495,3.7520,3.7490,3.7510,28
2010-10-12,19:05:00,3.7515,3.7520,3.7500,3.7515,29
2010-10-12,19:10:00,3.7515,3.7570,3.7515,3.7555,124
2010-10-12,19:15:00,3.7555,3.7610,3.7550,3.7600,115
2010-10-12,19:20:00,3.7610,3.7620,3.7580,3.7595,83
2010-10-12,19:25:00,3.7595,3.7640,3.7580,3.7620,122
2010-10-12,19:30:00,3.7615,3.7660,3.7605,3.7660,86
2010-10-12,19:35:00,3.7655,3.7685,3.7645,3.7685,118
2010-10-12,19:40:00,3.7685,3.7725,3.7675,3.7725,244
2010-10-12,19:45:00,3.7725,3.7810,3.7725,3.7775,412
2010-10-12,19:50:00,3.7780,3.7785,3.7735,3.7735,135
2010-10-12,19:55:00,3.7745,3.7770,3.7730,3.7745,80
2010-10-12,20:00:00,3.7740,3.7815,3.7730,3.7775,163
2010-10-12,20:05:00,3.7770,3.7770,3.7695,3.7720,247
2010-10-12,20:10:00,3.7700,3.7715,3.7670,3.7680,361
2010-10-12,20:15:00,3.7680,3.7690,3.7660,3.7675,139
2010-10-12,20:20:00,3.7675,3.7700,3.7625,3.7700,303
2010-10-12,20:25:00,3.7700,3.7765,3.7695,3.7720,342
2010-10-12,20:30:00,3.7725,3.7775,3.7725,3.7770,157
2010-10-12,20:35:00,3.7765,3.7780,3.7700,3.7780,242
2010-10-12,20:40:00,3.7780,3.7850,3.7775,3.7845,750
2010-10-12,20:45:00,3.7845,3.7905,3.7840,3.7905,507
2010-10-12,20:50:00,3.7900,3.7915,3.7845,3.7870,415
2010-10-12,20:55:00,3.7880,3.7900,3.7865,3.7870,242
2010-10-12,21:00:00,3.7865,3.7900,3.7850,3.7880,183
2010-10-12,21:05:00,3.7875,3.7875,3.7815,3.7820,181
2010-10-12,21:10:00,3.7830,3.7850,3.7800,3.7835,128
2010-10-12,21:15:00,3.7835,3.7870,3.7820,3.7835,171
2010-10-12,21:20:00,3.7835,3.7835,3.7820,3.7835,65
2010-10-12,21:25:00,3.7835,3.7835,3.7810,3.7820,76
2010-10-12,21:30:00,3.7830,3.7830,3.7730,3.7735,456
2010-10-12,21:35:00,3.7735,3.7790,3.7640,3.7655,606
2010-10-12,21:40:00,3.7645,3.7675,3.7620,3.7635,569
2010-10-12,21:45:00,3.7625,3.7625,3.7480,3.7525,1429
2010-10-12,21:50:00,3.7525,3.7595,3.7510,3.7595,514
2010-10-12,21:55:00,3.7595,3.7675,3.7585,3.7665,572
2010-10-12,22:00:00,3.7660,3.7760,3.7635,3.7735,598
2010-10-12,22:05:00,3.7735,3.7765,3.7720,3.7740,231
2010-10-12,22:10:00,3.7730,3.7785,3.7730,3.7785,210
2010-10-12,22:15:00,3.7790,3.7800,3.7755,3.7775,201
2010-10-12,22:20:00,3.7775,3.7790,3.7725,3.7740,106
2010-10-12,22:25:00,3.7740,3.7740,3.7715,3.7740,124
2010-10-12,22:30:00,3.7745,3.7765,3.7675,3.7765,326
2010-10-12,22:35:00,3.7765,3.7795,3.7750,3.7780,278
2010-10-12,22:40:00,3.7785,3.7880,3.7745,3.7855,466
2010-10-12,22:45:00,3.7865,3.7995,3.7865,3.7950,942
2010-10-12,22:50:00,3.7950,3.8035,3.7950,3.8010,767
2010-10-12,22:55:00,3.8010,3.8085,3.7960,3.7965,799
2010-10-12,23:00:00,3.7975,3.8010,3.7945,3.7955,373
2010-10-12,23:05:00,3.7970,3.8025,3.7950,3.7965,269
2010-10-12,23:10:00,3.7965,3.7985,3.7940,3.7970,179
2010-10-12,23:15:00,3.7980,3.8015,3.7945,3.7950,267
2010-10-12,23:20:00,3.7945,3.7985,3.7945,3.7975,169
2010-10-12,23:25:00,3.7975,3.7990,3.7940,3.7950,229
2010-10-12,23:30:00,3.7945,3.7985,3.7940,3.7975,173
2010-10-12,23:35:00,3.7980,3.8095,3.7970,3.8080,321
2010-10-12,23:40:00,3.8075,3.8080,3.7975,3.8000,216
2010-10-12,23:45:00,3.8000,3.8005,3.7930,3.7930,288
2010-10-12,23:50:00,3.7925,3.7955,3.7885,3.7950,232
2010-10-12,23:55:00,3.7955,3.7985,3.7935,3.7950,330
2010-10-13,00:00:00,3.7955,3.8015,3.7885,3.7885,275
2010-10-13,00:05:00,3.7890,3.7960,3.7890,3.7930,136
2010-10-13,00:10:00,3.7935,3.7940,3.7900,3.7920,52
2010-10-13,00:15:00,3.7915,3.7925,3.7905,3.7905,45
2010-10-13,00:20:00,3.7910,3.7935,3.7895,3.7905,56
2010-10-13,00:25:00,3.7905,3.7905,3.7885,3.7890,70
2010-10-13,00:30:00,3.7885,3.7910,3.7880,3.7905,105
2010-10-13,00:35:00,3.7905,3.7905,3.7875,3.7885,147
2010-10-13,00:40:00,3.7880,3.7885,3.7835,3.7840,195
2010-10-13,00:45:00,3.7835,3.7845,3.7815,3.7840,330
2010-10-13,00:50:00,3.7840,3.7875,3.7835,3.7865,135
2010-10-13,00:55:00,3.7865,3.7905,3.7865,3.7895,289
2010-10-13,01:00:00,3.7895,3.7920,3.7895,3.7900,154
2010-10-13,01:05:00,3.7900,3.7920,3.7890,3.7900,42
2010-10-13,01:10:00,3.7895,3.7900,3.7885,3.7895,125
2010-10-13,01:15:00,3.7895,3.7915,3.7885,3.7900,69
2010-10-13,01:20:00,3.7900,3.7910,3.7890,3.7905,34
2010-10-13,01:25:00,3.7905,3.7915,3.7900,3.7910,22
2010-10-13,01:30:00,3.7905,3.7910,3.7890,3.7905,33
2010-10-13,01:35:00,3.7905,3.7920,3.7905,3.7910,20
2010-10-13,01:40:00,3.7915,3.7925,3.7905,3.7920,32
2010-10-13,01:45:00,3.7920,3.7960,3.7910,3.7955,130
2010-10-13,01:50:00,3.7955,3.7970,3.7950,3.7955,48
2010-10-13,01:55:00,3.7950,3.7955,3.7935,3.7945,60
2010-10-13,02:00:00,3.7945,3.8010,3.7900,3.7975,93
2010-10-13,02:05:00,3.7965,3.7995,3.7885,3.7960,121
2010-10-13,02:10:00,3.7955,3.8080,3.7955,3.8015,165
2010-10-13,02:15:00,3.8020,3.8070,3.8020,3.8035,62
2010-10-13,02:20:00,3.8030,3.8030,3.7900,3.7905,162
2010-10-13,02:25:00,3.7920,3.7945,3.7910,3.7910,44
2010-10-13,02:30:00,3.7915,3.7940,3.7885,3.7910,82
2010-10-13,02:35:00,3.7895,3.7900,3.7890,3.7890,11
2010-10-13,02:40:00,3.7900,3.7920,3.7900,3.7915,19
2010-10-13,02:45:00,3.7920,3.7925,3.7905,3.7905,33
2010-10-13,02:50:00,3.7920,3.7925,3.7895,3.7900,42
2010-10-13,02:55:00,3.7895,3.7905,3.7885,3.7905,36
2010-10-13,03:00:00,3.7925,3.7925,3.7900,3.7915,24
2010-10-13,03:05:00,3.7910,3.7925,3.7910,3.7925,16
2010-10-13,03:10:00,3.7930,3.7950,3.7930,3.7940,10
2010-10-13,03:15:00,3.7945,3.7975,3.7945,3.7960,26
2010-10-13,03:20:00,3.7945,3.8000,3.7945,3.8000,15
2010-10-13,03:25:00,3.8000,3.8090,3.8000,3.8090,81
2010-10-13,03:30:00,3.8095,3.8135,3.8085,3.8100,96
2010-10-13,03:35:00,3.8100,3.8125,3.8060,3.8060,79
2010-10-13,03:40:00,3.8080,3.8085,3.8015,3.8025,34
2010-10-13,03:45:00,3.8030,3.8030,3.7985,3.8025,72
2010-10-13,03:50:00,3.8015,3.8020,3.8000,3.8005,13
2010-10-13,03:55:00,3.8000,3.8020,3.7950,3.7950,24
2010-10-13,04:00:00,3.7940,3.7950,3.7920,3.7920,13
2010-10-13,04:05:00,3.7910,3.7965,3.7910,3.7925,6
2010-10-13,04:10:00,3.7950,3.7950,3.7920,3.7950,7
2010-10-13,04:15:00,3.7930,3.7950,3.7930,3.7950,2
2010-10-13,04:20:00,3.7945,3.7945,3.7920,3.7925,11
2010-10-13,04:25:00,3.7950,3.7970,3.7950,3.7965,7
2010-10-13,04:30:00,3.7950,3.7970,3.7950,3.7970,4
2010-10-13,04:35:00,3.7985,3.8000,3.7975,3.8000,5
2010-10-13,04:40:00,3.8000,3.8015,3.7980,3.8000,19
2010-10-13,04:45:00,3.8020,3.8020,3.8020,3.8020,2
2010-10-13,04:50:00,3.8010,3.8035,3.7990,3.7990,9
2010-10-13,04:55:00,3.8020,3.8035,3.8010,3.8035,4
2010-10-13,05:00:00,3.8020,3.8040,3.8020,3.8040,3
2010-10-13,05:05:00,3.8020,3.8040,3.8020,3.8040,2
2010-10-13,05:10:00,3.8025,3.8040,3.8025,3.8040,5
2010-10-13,06:00:00,3.8040,3.8055,3.8025,3.8025,10
2010-10-13,06:05:00,3.7990,3.7990,3.7950,3.7970,6
2010-10-13,06:10:00,3.7995,3.8015,3.7955,3.7955,4
2010-10-13,06:15:00,3.7960,3.7960,3.7960,3.7960,1
2010-10-13,06:30:00,3.7980,3.7980,3.7980,3.7980,1
2010-10-13,06:40:00,3.8010,3.8010,3.7980,3.7980,4
2010-10-13,06:45:00,3.7980,3.7990,3.7980,3.7990,5
2010-10-13,07:00:00,3.8000,3.8010,3.8000,3.8010,18
2010-10-13,07:05:00,3.8025,3.8065,3.8025,3.8040,7
2010-10-13,07:10:00,3.8040,3.8040,3.8040,3.8040,1
2010-10-13,07:25:00,3.8030,3.8030,3.8020,3.8020,4
2010-10-13,07:30:00,3.8015,3.8015,3.8000,3.8000,3
2010-10-13,07:40:00,3.8010,3.8010,3.8010,3.8010,2
2010-10-13,07:45:00,3.8000,3.8015,3.7985,3.7985,9
2010-10-13,07:50:00,3.8005,3.8005,3.8005,3.8005,1
2010-10-13,07:55:00,3.7995,3.7995,3.7995,3.7995,2
2010-10-13,08:00:00,3.7985,3.7985,3.7985,3.7985,2
2010-10-13,08:10:00,3.8000,3.8005,3.7980,3.7980,13
2010-10-13,08:15:00,3.7980,3.7990,3.7970,3.7990,7
2010-10-13,08:20:00,3.7985,3.7990,3.7985,3.7990,6
2010-10-13,08:25:00,3.7990,3.7990,3.7950,3.7950,18
2010-10-13,08:30:00,3.7955,3.7980,3.7955,3.7980,7
2010-10-13,08:35:00,3.7985,3.8005,3.7980,3.8000,46
2010-10-13,08:40:00,3.8000,3.8010,3.7990,3.8010,42
2010-10-13,08:45:00,3.8020,3.8025,3.8010,3.8025,3
2010-10-13,08:50:00,3.8035,3.8050,3.8025,3.8025,24
2010-10-13,08:55:00,3.8010,3.8045,3.8005,3.8045,14
2010-10-13,09:00:00,3.8025,3.8065,3.8010,3.8040,58
2010-10-13,09:05:00,3.8035,3.8080,3.8025,3.8075,67
2010-10-13,09:10:00,3.8080,3.8185,3.8080,3.8180,150
2010-10-13,09:15:00,3.8180,3.8385,3.8170,3.8315,365
2010-10-13,09:20:00,3.8300,3.8300,3.8255,3.8285,47
2010-10-13,09:25:00,3.8280,3.8290,3.8275,3.8275,12
2010-10-13,09:30:00,3.8275,3.8290,3.8245,3.8250,79
2010-10-13,09:35:00,3.8250,3.8295,3.8250,3.8295,16
2010-10-13,09:40:00,3.8290,3.8310,3.8290,3.8300,27
2010-10-13,09:45:00,3.8285,3.8295,3.8250,3.8265,97
2010-10-13,09:50:00,3.8275,3.8275,3.8175,3.8180,76
2010-10-13,09:55:00,3.8180,3.8180,3.8080,3.8115,130
2010-10-13,10:00:00,3.8095,3.8110,3.8035,3.8095,116
2010-10-13,10:05:00,3.8080,3.8115,3.8070,3.8100,32
2010-10-13,10:10:00,3.8100,3.8165,3.8100,3.8130,34
2010-10-13,10:15:00,3.8130,3.8140,3.8120,3.8120,37
2010-10-13,10:20:00,3.8115,3.8115,3.8075,3.8075,13
2010-10-13,10:25:00,3.8075,3.8095,3.8070,3.8080,17
2010-10-13,10:30:00,3.8080,3.8080,3.8035,3.8035,44
2010-10-13,10:35:00,3.8030,3.8115,3.8005,3.8110,87
2010-10-13,10:40:00,3.8105,3.8140,3.8100,3.8140,21
2010-10-13,10:45:00,3.8120,3.8125,3.8120,3.8125,8
2010-10-13,10:50:00,3.8110,3.8125,3.8105,3.8120,17
2010-10-13,10:55:00,3.8115,3.8130,3.8115,3.8125,41
2010-10-13,11:00:00,3.8130,3.8135,3.8100,3.8100,29
2010-10-13,11:05:00,3.8100,3.8110,3.8095,3.8095,17
2010-10-13,11:10:00,3.8095,3.8105,3.8090,3.8105,12
2010-10-13,11:15:00,3.8090,3.8105,3.8085,3.8105,7
2010-10-13,11:20:00,3.8095,3.8130,3.8090,3.8130,49
2010-10-13,11:25:00,3.8120,3.8120,3.8120,3.8120,4
2010-10-13,11:30:00,3.8130,3.8135,3.8130,3.8135,5
2010-10-13,11:35:00,3.8120,3.8120,3.8100,3.8100,4
2010-10-13,11:40:00,3.8085,3.8085,3.8085,3.8085,3
2010-10-13,11:45:00,3.8100,3.8100,3.8085,3.8085,4
2010-10-13,11:50:00,3.8080,3.8090,3.8075,3.8080,18
2010-10-13,11:55:00,3.8090,3.8100,3.8090,3.8100,3
2010-10-13,12:05:00,3.8095,3.8095,3.8095,3.8095,5
2010-10-13,12:10:00,3.8100,3.8100,3.8090,3.8090,4
2010-10-13,12:15:00,3.8090,3.8095,3.8090,3.8095,4
2010-10-13,12:20:00,3.8095,3.8100,3.8090,3.8090,4
2010-10-13,12:30:00,3.8100,3.8125,3.8100,3.8120,38
2010-10-13,12:35:00,3.8120,3.8120,3.8115,3.8115,16
2010-10-13,12:40:00,3.8105,3.8105,3.8080,3.8085,20
2010-10-13,12:45:00,3.8090,3.8100,3.8090,3.8100,30
2010-10-13,12:50:00,3.8110,3.8125,3.8110,3.8110,23
2010-10-13,12:55:00,3.8100,3.8110,3.8090,3.8110,11
2010-10-13,13:00:00,3.8110,3.8130,3.8100,3.8125,18
2010-10-13,13:05:00,3.8120,3.8120,3.8120,3.8120,2
2010-10-13,13:10:00,3.8110,3.8110,3.8110,3.8110,1
2010-10-13,13:15:00,3.8115,3.8120,3.8115,3.8120,6
2010-10-13,13:25:00,3.8120,3.8120,3.8105,3.8120,13
2010-10-13,13:30:00,3.8125,3.8130,3.8115,3.8115,25
2010-10-13,13:35:00,3.8125,3.8125,3.8095,3.8105,32
2010-10-13,13:40:00,3.8110,3.8135,3.8110,3.8130,21
2010-10-13,13:45:00,3.8120,3.8120,3.8110,3.8120,6
2010-10-13,13:50:00,3.8120,3.8125,3.8100,3.8115,7
2010-10-13,13:55:00,3.8115,3.8145,3.8110,3.8125,38
2010-10-13,14:00:00,3.8135,3.8140,3.8125,3.8140,16
2010-10-13,14:05:00,3.8130,3.8130,3.8105,3.8110,25
2010-10-13,14:10:00,3.8110,3.8120,3.8110,3.8120,10
2010-10-13,14:15:00,3.8120,3.8130,3.8115,3.8120,19
2010-10-13,14:20:00,3.8120,3.8120,3.8120,3.8120,17
2010-10-13,14:25:00,3.8135,3.8135,3.8110,3.8120,13
2010-10-13,14:30:00,3.8125,3.8135,3.8110,3.8115,28
2010-10-13,14:35:00,3.8115,3.8120,3.8100,3.8115,21
2010-10-13,14:40:00,3.8115,3.8130,3.8110,3.8115,10
2010-10-13,14:45:00,3.8105,3.8115,3.8090,3.8115,33
2010-10-13,14:50:00,3.8110,3.8155,3.8110,3.8155,30
2010-10-13,14:55:00,3.8160,3.8225,3.8160,3.8215,103
2010-10-13,15:00:00,3.8215,3.8255,3.8215,3.8255,98
2010-10-13,15:05:00,3.8250,3.8270,3.8210,3.8220,113
2010-10-13,15:10:00,3.8220,3.8250,3.8205,3.8210,106
2010-10-13,15:15:00,3.8225,3.8235,3.8190,3.8200,74
2010-10-13,15:20:00,3.8200,3.8205,3.8195,3.8205,35
2010-10-13,15:25:00,3.8195,3.8205,3.8185,3.8200,64
2010-10-13,15:30:00,3.8195,3.8230,3.8185,3.8230,74
2010-10-13,15:35:00,3.8230,3.8230,3.8210,3.8215,21
2010-10-13,15:40:00,3.8215,3.8235,3.8215,3.8225,23
2010-10-13,15:45:00,3.8220,3.8240,3.8220,3.8240,45
2010-10-13,15:50:00,3.8250,3.8265,3.8245,3.8260,39
2010-10-13,15:55:00,3.8260,3.8260,3.8210,3.8215,84
2010-10-13,16:00:00,3.8215,3.8230,3.8160,3.8190,160
2010-10-13,16:05:00,3.8180,3.8185,3.8155,3.8155,95
2010-10-13,16:10:00,3.8150,3.8165,3.8080,3.8080,157
2010-10-13,16:15:00,3.8080,3.8110,3.8080,3.8100,123
2010-10-13,16:20:00,3.8100,3.8115,3.8065,3.8095,152
2010-10-13,16:25:00,3.8090,3.8110,3.8075,3.8110,22
2010-10-13,16:30:00,3.8115,3.8150,3.8115,3.8135,37
2010-10-13,16:35:00,3.8140,3.8180,3.8135,3.8170,72
2010-10-13,16:40:00,3.8160,3.8190,3.8155,3.8180,58
2010-10-13,16:45:00,3.8170,3.8220,3.8170,3.8220,67
2010-10-13,16:50:00,3.8215,3.8280,3.8215,3.8250,156
2010-10-13,16:55:00,3.8245,3.8245,3.8190,3.8200,39
2010-10-13,17:00:00,3.8215,3.8235,3.8215,3.8225,28
2010-10-13,17:05:00,3.8230,3.8250,3.8220,3.8245,36
2010-10-13,17:10:00,3.8260,3.8330,3.8260,3.8290,191
2010-10-13,17:15:00,3.8280,3.8300,3.8205,3.8225,113
2010-10-13,17:20:00,3.8225,3.8235,3.8205,3.8235,24
2010-10-13,17:25:00,3.8220,3.8235,3.8200,3.8215,56
2010-10-13,17:30:00,3.8220,3.8220,3.8210,3.8220,27
2010-10-13,17:35:00,3.8225,3.8230,3.8210,3.8220,30
2010-10-13,17:40:00,3.8220,3.8240,3.8210,3.8235,53
2010-10-13,17:45:00,3.8250,3.8265,3.8240,3.8265,49
2010-10-13,17:50:00,3.8265,3.8340,3.8265,3.8305,121
2010-10-13,17:55:00,3.8290,3.8290,3.8245,3.8250,54
2010-10-13,18:00:00,3.8255,3.8265,3.8245,3.8250,53
2010-10-13,18:05:00,3.8255,3.8270,3.8240,3.8250,27
2010-10-13,18:10:00,3.8245,3.8245,3.8235,3.8235,14
2010-10-13,18:15:00,3.8240,3.8260,3.8240,3.8260,12
2010-10-13,18:20:00,3.8260,3.8275,3.8185,3.8205,85
2010-10-13,18:25:00,3.8200,3.8210,3.8180,3.8195,37
2010-10-13,18:30:00,3.8190,3.8190,3.8150,3.8150,83
2010-10-13,18:35:00,3.8145,3.8170,3.8100,3.8160,120
2010-10-13,18:40:00,3.8155,3.8165,3.8150,3.8165,30
2010-10-13,18:45:00,3.8165,3.8180,3.8165,3.8175,38
2010-10-13,18:50:00,3.8185,3.8210,3.8160,3.8165,70
2010-10-13,18:55:00,3.8165,3.8170,3.8125,3.8170,75
2010-10-13,19:00:00,3.8180,3.8180,3.8130,3.8130,35
2010-10-13,19:05:00,3.8125,3.8140,3.8110,3.8110,57
2010-10-13,19:10:00,3.8130,3.8160,3.8130,3.8140,39
2010-10-13,19:15:00,3.8135,3.8165,3.8115,3.8165,42
2010-10-13,19:20:00,3.8170,3.8215,3.8170,3.8215,73
2010-10-13,19:25:00,3.8210,3.8235,3.8200,3.8235,46
2010-10-13,19:30:00,3.8240,3.8295,3.8235,3.8290,147
2010-10-13,19:35:00,3.8285,3.8295,3.8240,3.8255,106
2010-10-13,19:40:00,3.8255,3.8290,3.8235,3.8290,74
2010-10-13,19:45:00,3.8295,3.8325,3.8270,3.8295,159
2010-10-13,19:50:00,3.8280,3.8305,3.8270,3.8270,83
2010-10-13,19:55:00,3.8260,3.8270,3.8230,3.8245,80
2010-10-13,20:00:00,3.8245,3.8250,3.8165,3.8180,171
2010-10-13,20:05:00,3.8180,3.8210,3.8160,3.8185,194
2010-10-13,20:10:00,3.8175,3.8210,3.8165,3.8195,173
2010-10-13,20:15:00,3.8190,3.8250,3.8190,3.8250,129
2010-10-13,20:20:00,3.8240,3.8315,3.8230,3.8230,329
2010-10-13,20:25:00,3.8225,3.8270,3.8180,3.8265,454
2010-10-13,20:30:00,3.8265,3.8285,3.8205,3.8215,189
2010-10-13,20:35:00,3.8215,3.8220,3.8130,3.8160,353
2010-10-13,20:40:00,3.8165,3.8170,3.8115,3.8135,333
2010-10-13,20:45:00,3.8130,3.8175,3.8105,3.8170,264
2010-10-13,20:50:00,3.8165,3.8190,3.8160,3.8175,143
2010-10-13,20:55:00,3.8175,3.8190,3.8150,3.8150,142
2010-10-13,21:00:00,3.8155,3.8160,3.8070,3.8090,234
2010-10-13,21:05:00,3.8090,3.8115,3.8080,3.8085,117
2010-10-13,21:10:00,3.8085,3.8095,3.8050,3.8080,201
2010-10-13,21:15:00,3.8075,3.8095,3.8045,3.8080,269
2010-10-13,21:20:00,3.8095,3.8165,3.8090,3.8125,178
2010-10-13,21:25:00,3.8130,3.8185,3.8120,3.8185,93
2010-10-13,21:30:00,3.8180,3.8185,3.8125,3.8145,232
2010-10-13,21:35:00,3.8145,3.8165,3.8110,3.8150,233
2010-10-13,21:40:00,3.8150,3.8190,3.8115,3.8180,343
2010-10-13,21:45:00,3.8180,3.8190,3.8145,3.8160,283
2010-10-13,21:50:00,3.8155,3.8160,3.8085,3.8145,473
2010-10-13,21:55:00,3.8125,3.8165,3.8090,3.8110,405
2010-10-13,22:00:00,3.8105,3.8230,3.8105,3.8215,701
2010-10-13,22:05:00,3.8210,3.8225,3.8150,3.8155,389
2010-10-13,22:10:00,3.8160,3.8205,3.8140,3.8155,297
2010-10-13,22:15:00,3.8160,3.8215,3.8155,3.8215,205
2010-10-13,22:20:00,3.8215,3.8220,3.8160,3.8180,265
2010-10-13,22:25:00,3.8185,3.8190,3.8150,3.8160,140
2010-10-13,22:30:00,3.8165,3.8230,3.8165,3.8230,250
2010-10-13,22:35:00,3.8215,3.8245,3.8200,3.8235,356
2010-10-13,22:40:00,3.8235,3.8330,3.8230,3.8310,387
2010-10-13,22:45:00,3.8315,3.8405,3.8315,3.8325,576
2010-10-13,22:50:00,3.8325,3.8380,3.8315,3.8365,478
2010-10-13,22:55:00,3.8370,3.8400,3.8285,3.8310,427
2010-10-13,23:00:00,3.8325,3.8330,3.8225,3.8310,336
2010-10-13,23:05:00,3.8305,3.8410,3.8305,3.8395,434
2010-10-13,23:10:00,3.8400,3.8405,3.8340,3.8370,410
2010-10-13,23:15:00,3.8370,3.8390,3.8325,3.8345,155
2010-10-13,23:20:00,3.8350,3.8370,3.8315,3.8330,131
2010-10-13,23:25:00,3.8320,3.8360,3.8310,3.8345,176
2010-10-13,23:30:00,3.8355,3.8365,3.8340,3.8365,63
2010-10-13,23:35:00,3.8365,3.8365,3.8310,3.8310,94
2010-10-13,23:40:00,3.8315,3.8315,3.8180,3.8205,581
2010-10-13,23:45:00,3.8210,3.8260,3.8205,3.8260,177
2010-10-13,23:50:00,3.8260,3.8260,3.8205,3.8205,178
2010-10-13,23:55:00,3.8200,3.8200,3.8130,3.8190,327
2010-10-14,00:00:00,3.8190,3.8210,3.8185,3.8195,106
2010-10-14,00:05:00,3.8205,3.8220,3.8190,3.8190,99
2010-10-14,00:10:00,3.8195,3.8210,3.8175,3.8210,45
2010-10-14,00:15:00,3.8200,3.8205,3.8190,3.8195,43
2010-10-14,00:20:00,3.8195,3.8250,3.8195,3.8230,159
2010-10-14,00:25:00,3.8225,3.8235,3.8210,3.8230,89
2010-10-14,00:30:00,3.8235,3.8265,3.8230,3.8260,117
2010-10-14,00:35:00,3.8265,3.8285,3.8250,3.8265,179
2010-10-14,00:40:00,3.8265,3.8265,3.8195,3.8200,209
2010-10-14,00:45:00,3.8205,3.8215,3.8190,3.8195,126
2010-10-14,00:50:00,3.8195,3.8195,3.8160,3.8180,206
2010-10-14,00:55:00,3.8180,3.8220,3.8175,3.8210,340
2010-10-14,01:00:00,3.8210,3.8225,3.8200,3.8225,51
2010-10-14,01:05:00,3.8220,3.8245,3.8220,3.8225,66
2010-10-14,01:10:00,3.8240,3.8240,3.8230,3.8230,14
2010-10-14,01:15:00,3.8235,3.8240,3.8220,3.8240,47
2010-10-14,01:20:00,3.8245,3.8250,3.8205,3.8245,102
2010-10-14,01:25:00,3.8240,3.8255,3.8220,3.8220,81
2010-10-14,01:30:00,3.8230,3.8235,3.8220,3.8225,82
2010-10-14,01:35:00,3.8230,3.8250,3.8225,3.8245,48
2010-10-14,01:40:00,3.8250,3.8250,3.8235,3.8240,24
2010-10-14,01:45:00,3.8240,3.8240,3.8235,3.8240,26
2010-10-14,01:50:00,3.8240,3.8255,3.8240,3.8250,77
2010-10-14,01:55:00,3.8255,3.8265,3.8255,3.8260,84
2010-10-14,02:00:00,3.8255,3.8265,3.8250,3.8265,42
2010-10-14,02:05:00,3.8270,3.8280,3.8265,3.8265,23
2010-10-14,02:10:00,3.8275,3.8280,3.8260,3.8265,8
2010-10-14,02:15:00,3.8270,3.8270,3.8255,3.8255,14
2010-10-14,02:20:00,3.8270,3.8275,3.8270,3.8270,27
2010-10-14,02:25:00,3.8275,3.8275,3.8240,3.8245,35
2010-10-14,02:30:00,3.8245,3.8255,3.8240,3.8240,18
2010-10-14,02:35:00,3.8250,3.8255,3.8235,3.8240,27
2010-10-14,02:40:00,3.8250,3.8250,3.8235,3.8240,9
2010-10-14,02:45:00,3.8230,3.8235,3.8225,3.8225,9
2010-10-14,02:50:00,3.8225,3.8230,3.8225,3.8230,5
2010-10-14,02:55:00,3.8230,3.8235,3.8220,3.8220,31
2010-10-14,03:00:00,3.8235,3.8235,3.8175,3.8175,59
2010-10-14,03:05:00,3.8190,3.8225,3.8190,3.8225,19
2010-10-14,03:10:00,3.8215,3.8230,3.8185,3.8185,9
2010-10-14,03:15:00,3.8200,3.8215,3.8200,3.8200,8
2010-10-14,03:20:00,3.8215,3.8225,3.8215,3.8215,11
2010-10-14,03:25:00,3.8205,3.8220,3.8195,3.8200,21
2010-10-14,03:30:00,3.8195,3.8210,3.8190,3.8210,9
2010-10-14,03:35:00,3.8220,3.8220,3.8215,3.8215,8
2010-10-14,03:40:00,3.8215,3.8235,3.8210,3.8235,21
2010-10-14,03:45:00,3.8230,3.8235,3.8215,3.8235,17
2010-10-14,03:50:00,3.8235,3.8245,3.8220,3.8220,14
2010-10-14,03:55:00,3.8220,3.8230,3.8215,3.8230,23
2010-10-14,04:00:00,3.8220,3.8225,3.8215,3.8215,8
2010-10-14,04:05:00,3.8220,3.8245,3.8220,3.8245,8
2010-10-14,04:10:00,3.8250,3.8250,3.8230,3.8230,5
2010-10-14,04:15:00,3.8225,3.8225,3.8210,3.8220,11
2010-10-14,04:20:00,3.8210,3.8210,3.8190,3.8205,12
2010-10-14,04:25:00,3.8210,3.8225,3.8205,3.8205,14
2010-10-14,04:30:00,3.8210,3.8220,3.8210,3.8220,2
2010-10-14,04:35:00,3.8205,3.8205,3.8195,3.8195,8
2010-10-14,04:40:00,3.8205,3.8205,3.8205,3.8205,1
2010-10-14,04:45:00,3.8205,3.8205,3.8205,3.8205,8
2010-10-14,04:50:00,3.8210,3.8210,3.8205,3.8205,4
2010-10-14,04:55:00,3.8215,3.8240,3.8215,3.8240,8
2010-10-14,05:05:00,3.8200,3.8220,3.8200,3.8220,4
2010-10-14,05:10:00,3.8220,3.8220,3.8220,3.8220,3
2010-10-14,06:00:00,3.8205,3.8230,3.8205,3.8220,38
2010-10-14,06:05:00,3.8220,3.8230,3.8220,3.8220,7
2010-10-14,06:10:00,3.8220,3.8225,3.8210,3.8225,7
2010-10-14,06:15:00,3.8220,3.8220,3.8220,3.8220,1
2010-10-14,06:25:00,3.8210,3.8210,3.8210,3.8210,4
2010-10-14,06:30:00,3.8205,3.8225,3.8205,3.8225,4
2010-10-14,06:35:00,3.8220,3.8220,3.8210,3.8210,2
2010-10-14,06:40:00,3.8225,3.8240,3.8225,3.8240,5
2010-10-14,06:50:00,3.8240,3.8240,3.8240,3.8240,1
2010-10-14,06:55:00,3.8250,3.8255,3.8250,3.8255,7
2010-10-14,07:00:00,3.8250,3.8270,3.8250,3.8270,5
2010-10-14,07:05:00,3.8260,3.8260,3.8260,3.8260,1
2010-10-14,07:10:00,3.8265,3.8275,3.8265,3.8275,8
2010-10-14,07:20:00,3.8285,3.8285,3.8240,3.8250,31
2010-10-14,07:30:00,3.8245,3.8300,3.8245,3.8295,12
2010-10-14,07:35:00,3.8300,3.8320,3.8300,3.8320,13
2010-10-14,07:40:00,3.8320,3.8320,3.8310,3.8320,6
2010-10-14,07:45:00,3.8315,3.8375,3.8315,3.8375,32
2010-10-14,07:50:00,3.8380,3.8380,3.8355,3.8365,9
2010-10-14,07:55:00,3.8370,3.8380,3.8370,3.8380,23
2010-10-14,08:00:00,3.8360,3.8360,3.8305,3.8310,60
2010-10-14,08:05:00,3.8310,3.8370,3.8305,3.8370,39
2010-10-14,08:10:00,3.8375,3.8420,3.8375,3.8415,138
2010-10-14,08:15:00,3.8415,3.8445,3.8410,3.8435,46
2010-10-14,08:20:00,3.8425,3.8440,3.8410,3.8430,21
2010-10-14,08:25:00,3.8430,3.8435,3.8425,3.8425,26
2010-10-14,08:30:00,3.8425,3.8430,3.8425,3.8430,28
2010-10-14,08:35:00,3.8430,3.8455,3.8420,3.8455,60
2010-10-14,08:40:00,3.8435,3.8455,3.8435,3.8440,44
2010-10-14,08:45:00,3.8440,3.8465,3.8440,3.8465,31
2010-10-14,08:50:00,3.8455,3.8475,3.8445,3.8475,46
2010-10-14,08:55:00,3.8470,3.8500,3.8470,3.8475,62
2010-10-14,09:00:00,3.8475,3.8490,3.8455,3.8470,36
2010-10-14,09:05:00,3.8465,3.8475,3.8445,3.8475,23
2010-10-14,09:10:00,3.8470,3.8470,3.8445,3.8465,20
2010-10-14,09:15:00,3.8450,3.8455,3.8440,3.8455,18
2010-10-14,09:20:00,3.8445,3.8460,3.8430,3.8450,22
2010-10-14,09:25:00,3.8440,3.8500,3.8440,3.8500,97
2010-10-14,09:30:00,3.8500,3.8530,3.8475,3.8510,150
2010-10-14,09:35:00,3.8505,3.8540,3.8480,3.8490,80
2010-10-14,09:40:00,3.8500,3.8500,3.8455,3.8455,16
2010-10-14,09:45:00,3.8430,3.8470,3.8410,3.8425,42
2010-10-14,09:50:00,3.8440,3.8485,3.8435,3.8465,31
2010-10-14,09:55:00,3.8470,3.8485,3.8460,3.8485,16
2010-10-14,10:00:00,3.8465,3.8475,3.8460,3.8475,7
2010-10-14,10:05:00,3.8460,3.8490,3.8460,3.8490,17
2010-10-14,10:10:00,3.8460,3.8495,3.8460,3.8490,19
2010-10-14,10:15:00,3.8490,3.8505,3.8485,3.8495,48
2010-10-14,10:20:00,3.8500,3.8500,3.8500,3.8500,2
2010-10-14,10:25:00,3.8505,3.8555,3.8505,3.8520,57
2010-10-14,10:30:00,3.8530,3.8590,3.8530,3.8585,54
2010-10-14,10:35:00,3.8590,3.8600,3.8515,3.8535,108
2010-10-14,10:40:00,3.8540,3.8540,3.8455,3.8515,85
2010-10-14,10:45:00,3.8475,3.8475,3.8445,3.8460,21
2010-10-14,10:50:00,3.8455,3.8470,3.8455,3.8470,10
2010-10-14,10:55:00,3.8470,3.8500,3.8450,3.8495,39
2010-10-14,11:00:00,3.8510,3.8545,3.8510,3.8540,14
2010-10-14,11:05:00,3.8530,3.8535,3.8500,3.8505,19
2010-10-14,11:10:00,3.8495,3.8550,3.8495,3.8550,30
2010-10-14,11:15:00,3.8550,3.8565,3.8530,3.8560,20
2010-10-14,11:20:00,3.8575,3.8585,3.8500,3.8500,33
2010-10-14,11:25:00,3.8500,3.8515,3.8470,3.8495,36
2010-10-14,11:35:00,3.8520,3.8540,3.8520,3.8540,3
2010-10-14,11:40:00,3.8510,3.8545,3.8510,3.8540,15
2010-10-14,11:45:00,3.8555,3.8565,3.8540,3.8565,14
2010-10-14,11:50:00,3.8545,3.8545,3.8545,3.8545,1
2010-10-14,11:55:00,3.8530,3.8540,3.8515,3.8515,12
2010-10-14,12:05:00,3.8520,3.8545,3.8520,3.8545,5
2010-10-14,12:10:00,3.8540,3.8560,3.8540,3.8555,21
2010-10-14,12:15:00,3.8550,3.8550,3.8510,3.8510,4
2010-10-14,12:20:00,3.8530,3.8530,3.8510,3.8510,6
2010-10-14,12:25:00,3.8510,3.8525,3.8510,3.8510,9
2010-10-14,12:30:00,3.8510,3.8520,3.8510,3.8510,16
2010-10-14,12:35:00,3.8510,3.8540,3.8500,3.8525,29
2010-10-14,12:40:00,3.8525,3.8535,3.8520,3.8520,8
2010-10-14,12:45:00,3.8520,3.8525,3.8520,3.8525,7
2010-10-14,12:50:00,3.8525,3.8525,3.8515,3.8515,6
2010-10-14,12:55:00,3.8525,3.8530,3.8525,3.8530,5
2010-10-14,13:00:00,3.8530,3.8535,3.8520,3.8520,10
2010-10-14,13:05:00,3.8520,3.8525,3.8515,3.8515,9
2010-10-14,13:10:00,3.8520,3.8525,3.8515,3.8515,15
2010-10-14,13:15:00,3.8520,3.8535,3.8520,3.8535,15
2010-10-14,13:20:00,3.8540,3.8550,3.8530,3.8550,15
2010-10-14,13:25:00,3.8550,3.8615,3.8550,3.8580,112
2010-10-14,13:30:00,3.8580,3.8650,3.8575,3.8650,106
2010-10-14,13:35:00,3.8650,3.8660,3.8600,3.8600,107
2010-10-14,13:40:00,3.8605,3.8605,3.8570,3.8570,49
2010-10-14,13:45:00,3.8580,3.8630,3.8580,3.8630,100
2010-10-14,13:50:00,3.8635,3.8650,3.8630,3.8650,75
2010-10-14,13:55:00,3.8635,3.8645,3.8620,3.8640,38
2010-10-14,14:00:00,3.8650,3.8655,3.8625,3.8630,38
2010-10-14,14:05:00,3.8625,3.8650,3.8600,3.8615,52
2010-10-14,14:10:00,3.8615,3.8620,3.8600,3.8610,54
2010-10-14,14:15:00,3.8600,3.8630,3.8580,3.8625,49
2010-10-14,14:20:00,3.8620,3.8640,3.8610,3.8630,21
2010-10-14,14:25:00,3.8630,3.8650,3.8610,3.8610,46
2010-10-14,14:30:00,3.8605,3.8610,3.8575,3.8590,45
2010-10-14,14:35:00,3.8590,3.8590,3.8570,3.8575,10
2010-10-14,14:40:00,3.8575,3.8620,3.8570,3.8590,61
2010-10-14,14:45:00,3.8605,3.8640,3.8590,3.8630,58
2010-10-14,14:50:00,3.8630,3.8670,3.8620,3.8650,95
2010-10-14,14:55:00,3.8660,3.8675,3.8630,3.8630,130
2010-10-14,15:00:00,3.8625,3.8645,3.8600,3.8630,164
2010-10-14,15:05:00,3.8625,3.8640,3.8590,3.8630,102
2010-10-14,15:10:00,3.8620,3.8620,3.8555,3.8555,122
2010-10-14,15:15:00,3.8565,3.8570,3.8545,3.8565,54
2010-10-14,15:20:00,3.8565,3.8575,3.8555,3.8555,13
2010-10-14,15:25:00,3.8555,3.8570,3.8555,3.8560,13
2010-10-14,15:30:00,3.8570,3.8580,3.8560,3.8560,34
2010-10-14,15:35:00,3.8555,3.8555,3.8505,3.8505,74
2010-10-14,15:40:00,3.8505,3.8540,3.8500,3.8540,53
2010-10-14,15:45:00,3.8545,3.8635,3.8545,3.8630,111
2010-10-14,15:50:00,3.8630,3.8635,3.8590,3.8590,46
2010-10-14,15:55:00,3.8595,3.8595,3.8575,3.8580,48
2010-10-14,16:00:00,3.8580,3.8590,3.8570,3.8570,33
2010-10-14,16:05:00,3.8565,3.8565,3.8500,3.8500,125
2010-10-14,16:10:00,3.8505,3.8515,3.8460,3.8500,131
2010-10-14,16:15:00,3.8495,3.8510,3.8425,3.8470,136
2010-10-14,16:20:00,3.8475,3.8490,3.8455,3.8460,56
2010-10-14,16:25:00,3.8455,3.8535,3.8450,3.8515,109
2010-10-14,16:30:00,3.8515,3.8540,3.8500,3.8525,103
2010-10-14,16:35:00,3.8525,3.8525,3.8460,3.8460,38
2010-10-14,16:40:00,3.8465,3.8475,3.8430,3.8475,95
2010-10-14,16:45:00,3.8470,3.8500,3.8460,3.8485,64
2010-10-14,16:50:00,3.8475,3.8490,3.8460,3.8490,52
2010-10-14,16:55:00,3.8475,3.8505,3.8470,3.8495,102
2010-10-14,17:00:00,3.8490,3.8505,3.8485,3.8500,38
2010-10-14,17:05:00,3.8515,3.8550,3.8500,3.8535,75
2010-10-14,17:10:00,3.8540,3.8540,3.8500,3.8535,42
2010-10-14,17:15:00,3.8525,3.8535,3.8515,3.8515,12
2010-10-14,17:20:00,3.8525,3.8545,3.8515,3.8530,54
2010-10-14,17:25:00,3.8525,3.8540,3.8495,3.8540,39
2010-10-14,17:30:00,3.8535,3.8550,3.8500,3.8505,52
2010-10-14,17:35:00,3.8500,3.8515,3.8490,3.8505,18
2010-10-14,17:40:00,3.8500,3.8515,3.8500,3.8515,31
2010-10-14,17:45:00,3.8515,3.8530,3.8515,3.8525,17
2010-10-14,17:50:00,3.8525,3.8560,3.8525,3.8540,79
2010-10-14,17:55:00,3.8535,3.8535,3.8500,3.8510,92
2010-10-14,18:00:00,3.8510,3.8525,3.8415,3.8430,284
2010-10-14,18:05:00,3.8425,3.8425,3.8370,3.8400,283
2010-10-14,18:10:00,3.8390,3.8430,3.8375,3.8425,132
2010-10-14,18:15:00,3.8425,3.8425,3.8390,3.8395,41
2010-10-14,18:20:00,3.8400,3.8400,3.8385,3.8395,39
2010-10-14,18:25:00,3.8390,3.8400,3.8365,3.8375,72
2010-10-14,18:30:00,3.8365,3.8375,3.8345,3.8375,150
2010-10-14,18:35:00,3.8365,3.8385,3.8355,3.8385,61
2010-10-14,18:40:00,3.8390,3.8400,3.8345,3.8345,110
2010-10-14,18:45:00,3.8345,3.8400,3.8345,3.8395,121
2010-10-14,18:50:00,3.8395,3.8420,3.8380,3.8420,42
2010-10-14,18:55:00,3.8415,3.8465,3.8410,3.8410,161
2010-10-14,19:00:00,3.8410,3.8435,3.8395,3.8400,84
2010-10-14,19:05:00,3.8400,3.8400,3.8300,3.8320,226
2010-10-14,19:10:00,3.8320,3.8375,3.8310,3.8325,69
2010-10-14,19:15:00,3.8320,3.8370,3.8320,3.8355,53
2010-10-14,19:20:00,3.8345,3.8350,3.8325,3.8350,21
2010-10-14,19:25:00,3.8335,3.8375,3.8335,3.8375,33
2010-10-14,19:30:00,3.8380,3.8405,3.8350,3.8350,99
2010-10-14,19:35:00,3.8360,3.8395,3.8350,3.8390,101
2010-10-14,19:40:00,3.8395,3.8410,3.8390,3.8405,75
2010-10-14,19:45:00,3.8400,3.8440,3.8400,3.8430,131
2010-10-14,19:50:00,3.8425,3.8430,3.8410,3.8420,23
2010-10-14,19:55:00,3.8420,3.8425,3.8400,3.8400,74
2010-10-14,20:00:00,3.8410,3.8440,3.8400,3.8425,172
2010-10-14,20:05:00,3.8425,3.8460,3.8425,3.8455,44
2010-10-14,20:10:00,3.8465,3.8465,3.8405,3.8425,161
2010-10-14,20:15:00,3.8425,3.8450,3.8395,3.8410,217
2010-10-14,20:20:00,3.8405,3.8420,3.8385,3.8400,217
2010-10-14,20:25:00,3.8395,3.8425,3.8395,3.8415,96
2010-10-14,20:30:00,3.8420,3.8425,3.8340,3.8375,642
2010-10-14,20:35:00,3.8365,3.8395,3.8320,3.8355,312
2010-10-14,20:40:00,3.8350,3.8395,3.8350,3.8390,234
2010-10-14,20:45:00,3.8390,3.8445,3.8385,3.8435,337
2010-10-14,20:50:00,3.8430,3.8495,3.8415,3.8415,246
2010-10-14,20:55:00,3.8410,3.8450,3.8370,3.8450,297
2010-10-14,21:00:00,3.8445,3.8445,3.8350,3.8365,644
2010-10-14,21:05:00,3.8365,3.8385,3.8305,3.8375,966
2010-10-14,21:10:00,3.8385,3.8440,3.8355,3.8420,327
2010-10-14,21:15:00,3.8420,3.8425,3.8290,3.8310,348
2010-10-14,21:20:00,3.8310,3.8420,3.8305,3.8415,288
2010-10-14,21:25:00,3.8410,3.8410,3.8280,3.8305,363
2010-10-14,21:30:00,3.8305,3.8350,3.8265,3.8310,486
2010-10-14,21:35:00,3.8305,3.8305,3.8155,3.8225,872
2010-10-14,21:40:00,3.8220,3.8295,3.8205,3.8265,382
2010-10-14,21:45:00,3.8265,3.8300,3.8185,3.8190,344
2010-10-14,21:50:00,3.8195,3.8205,3.8140,3.8185,495
2010-10-14,21:55:00,3.8185,3.8185,3.8125,3.8150,274
2010-10-14,22:00:00,3.8150,3.8195,3.8100,3.8130,637
2010-10-14,22:05:00,3.8135,3.8215,3.8130,3.8165,270
2010-10-14,22:10:00,3.8170,3.8260,3.8170,3.8250,213
2010-10-14,22:15:00,3.8240,3.8320,3.8240,3.8290,283
2010-10-14,22:20:00,3.8290,3.8320,3.8280,3.8320,226
2010-10-14,22:25:00,3.8320,3.8370,3.8310,3.8320,318
2010-10-14,22:30:00,3.8315,3.8370,3.8315,3.8365,133
2010-10-14,22:35:00,3.8355,3.8420,3.8355,3.8405,210
2010-10-14,22:40:00,3.8410,3.8435,3.8370,3.8390,218
2010-10-14,22:45:00,3.8405,3.8410,3.8370,3.8385,275
2010-10-14,22:50:00,3.8400,3.8515,3.8400,3.8510,705
2010-10-14,22:55:00,3.8510,3.8510,3.8430,3.8440,388
2010-10-14,23:00:00,3.8450,3.8460,3.8370,3.8420,349
2010-10-14,23:05:00,3.8430,3.8510,3.8400,3.8495,107
2010-10-14,23:10:00,3.8495,3.8500,3.8440,3.8440,74
2010-10-14,23:15:00,3.8445,3.8445,3.8375,3.8380,203
2010-10-14,23:20:00,3.8380,3.8400,3.8340,3.8350,185
2010-10-14,23:25:00,3.8350,3.8350,3.8275,3.8325,273
2010-10-14,23:30:00,3.8330,3.8355,3.8315,3.8340,496
2010-10-14,23:35:00,3.8345,3.8355,3.8305,3.8310,95
2010-10-14,23:40:00,3.8305,3.8330,3.8240,3.8260,382
2010-10-14,23:45:00,3.8255,3.8265,3.8155,3.8205,495
2010-10-14,23:50:00,3.8195,3.8270,3.8185,3.8210,293
2010-10-14,23:55:00,3.8215,3.8255,3.8215,3.8250,217
2010-10-15,00:00:00,3.8250,3.8255,3.8235,3.8240,85
2010-10-15,00:05:00,3.8235,3.8240,3.8190,3.8190,165
2010-10-15,00:10:00,3.8185,3.8205,3.8135,3.8155,278
2010-10-15,00:15:00,3.8150,3.8185,3.8125,3.8125,262
2010-10-15,00:20:00,3.8130,3.8160,3.8120,3.8135,249
2010-10-15,00:25:00,3.8135,3.8145,3.8085,3.8130,433
2010-10-15,00:30:00,3.8140,3.8145,3.8065,3.8070,368
2010-10-15,00:35:00,3.8065,3.8125,3.8065,3.8125,345
2010-10-15,00:40:00,3.8130,3.8135,3.8115,3.8120,108
2010-10-15,00:45:00,3.8125,3.8135,3.8120,3.8125,194
2010-10-15,00:50:00,3.8125,3.8125,3.8105,3.8115,167
2010-10-15,00:55:00,3.8115,3.8185,3.8110,3.8180,448
2010-10-15,01:00:00,3.8175,3.8175,3.8155,3.8165,152
2010-10-15,01:05:00,3.8165,3.8165,3.8085,3.8130,196
2010-10-15,01:10:00,3.8125,3.8125,3.8090,3.8120,136
2010-10-15,01:15:00,3.8115,3.8115,3.8085,3.8100,86
2010-10-15,01:20:00,3.8100,3.8155,3.8085,3.8105,174
2010-10-15,01:25:00,3.8105,3.8125,3.8095,3.8125,87
2010-10-15,01:30:00,3.8125,3.8160,3.8125,3.8155,79
2010-10-15,01:35:00,3.8150,3.8170,3.8150,3.8170,163
2010-10-15,01:40:00,3.8170,3.8180,3.8150,3.8160,67
2010-10-15,01:45:00,3.8160,3.8175,3.8155,3.8175,23
2010-10-15,01:50:00,3.8160,3.8185,3.8155,3.8175,56
2010-10-15,01:55:00,3.8185,3.8190,3.8170,3.8180,33
2010-10-15,02:00:00,3.8180,3.8180,3.8160,3.8160,16
2010-10-15,02:05:00,3.8160,3.8175,3.8150,3.8165,19
2010-10-15,02:10:00,3.8155,3.8170,3.8155,3.8170,7
2010-10-15,02:15:00,3.8170,3.8170,3.8140,3.8150,12
2010-10-15,02:20:00,3.8150,3.8155,3.8150,3.8150,19
2010-10-15,02:25:00,3.8150,3.8150,3.8120,3.8120,33
2010-10-15,02:30:00,3.8125,3.8125,3.8115,3.8115,6
2010-10-15,02:35:00,3.8115,3.8120,3.8105,3.8120,28
2010-10-15,02:40:00,3.8120,3.8120,3.8120,3.8120,2
2010-10-15,02:45:00,3.8115,3.8115,3.8070,3.8070,87
2010-10-15,02:50:00,3.8065,3.8065,3.8025,3.8045,71
2010-10-15,02:55:00,3.8040,3.8040,3.7615,3.7850,675
2010-10-15,03:00:00,3.7855,3.7925,3.7800,3.7880,218
2010-10-15,03:05:00,3.7875,3.7945,3.7875,3.7905,51
2010-10-15,03:10:00,3.7920,3.7930,3.7905,3.7920,23
2010-10-15,03:15:00,3.7930,3.7940,3.7900,3.7915,42
2010-10-15,03:20:00,3.7910,3.7920,3.7885,3.7890,30
2010-10-15,03:25:00,3.7890,3.7915,3.7865,3.7865,55
2010-10-15,03:30:00,3.7875,3.7905,3.7875,3.7900,6
2010-10-15,03:35:00,3.7900,3.7955,3.7900,3.7940,61
2010-10-15,03:40:00,3.7940,3.7950,3.7890,3.7945,47
2010-10-15,03:45:00,3.7950,3.7980,3.7915,3.7975,75
2010-10-15,03:50:00,3.7970,3.7990,3.7945,3.7950,55
2010-10-15,03:55:00,3.7970,3.8040,3.7970,3.8020,30
2010-10-15,04:00:00,3.8035,3.8035,3.7980,3.7980,26
2010-10-15,04:05:00,3.8000,3.8040,3.8000,3.8020,33
2010-10-15,04:10:00,3.8015,3.8065,3.8005,3.8065,24
2010-10-15,04:15:00,3.8055,3.8065,3.8035,3.8035,11
2010-10-15,04:20:00,3.8060,3.8120,3.8060,3.8100,30
2010-10-15,04:25:00,3.8075,3.8075,3.8075,3.8075,1
2010-10-15,04:30:00,3.8065,3.8065,3.8060,3.8065,8
2010-10-15,04:35:00,3.8070,3.8070,3.8045,3.8070,7
2010-10-15,04:40:00,3.8050,3.8060,3.8050,3.8060,17
2010-10-15,04:45:00,3.8080,3.8080,3.8055,3.8055,6
2010-10-15,04:50:00,3.8075,3.8105,3.8075,3.8105,11
2010-10-15,04:55:00,3.8140,3.8140,3.8105,3.8105,3
2010-10-15,05:00:00,3.8140,3.8140,3.8075,3.8080,12
2010-10-15,05:05:00,3.8105,3.8110,3.8085,3.8085,3
2010-10-15,05:10:00,3.8085,3.8110,3.8080,3.8080,9
2010-10-15,06:00:00,3.8080,3.8100,3.8080,3.8100,4
2010-10-15,06:05:00,3.8100,3.8220,3.8100,3.8150,28
2010-10-15,06:10:00,3.8200,3.8230,3.8200,3.8230,5
2010-10-15,06:15:00,3.8210,3.8210,3.8210,3.8210,1
2010-10-15,06:20:00,3.8200,3.8200,3.8200,3.8200,3
2010-10-15,06:25:00,3.8190,3.8190,3.8180,3.8180,3
2010-10-15,06:30:00,3.8170,3.8215,3.8150,3.8155,7
2010-10-15,06:35:00,3.8160,3.8190,3.8135,3.8190,5
2010-10-15,06:40:00,3.8195,3.8250,3.8150,3.8225,22
2010-10-15,06:45:00,3.8210,3.8255,3.8200,3.8255,16
2010-10-15,06:55:00,3.8220,3.8220,3.8175,3.8175,4
2010-10-15,07:00:00,3.8200,3.8210,3.8155,3.8155,5
2010-10-15,07:05:00,3.8170,3.8175,3.8130,3.8140,9
2010-10-15,07:10:00,3.8175,3.8175,3.8155,3.8155,4
2010-10-15,07:15:00,3.8160,3.8180,3.8145,3.8145,17
2010-10-15,07:20:00,3.8155,3.8155,3.8050,3.8050,12
2010-10-15,07:25:00,3.8055,3.8085,3.8055,3.8085,2
2010-10-15,07:30:00,3.8060,3.8060,3.8020,3.8020,36
2010-10-15,07:35:00,3.8055,3.8070,3.8055,3.8070,3
2010-10-15,07:40:00,3.8040,3.8040,3.8030,3.8030,4
2010-10-15,07:45:00,3.8045,3.8045,3.8005,3.8010,20
2010-10-15,07:50:00,3.8010,3.8010,3.7975,3.8005,34
2010-10-15,07:55:00,3.8010,3.8010,3.8005,3.8005,3
2010-10-15,08:00:00,3.8030,3.8080,3.8030,3.8065,36
2010-10-15,08:05:00,3.8075,3.8080,3.8065,3.8080,10
2010-10-15,08:10:00,3.8070,3.8080,3.7985,3.8015,52
2010-10-15,08:15:00,3.8020,3.8030,3.7990,3.8005,55
2010-10-15,08:20:00,3.8005,3.8025,3.8005,3.8025,5
2010-10-15,08:25:00,3.8040,3.8040,3.8040,3.8040,1
2010-10-15,08:30:00,3.8040,3.8040,3.8005,3.8025,10
2010-10-15,08:35:00,3.8020,3.8030,3.8000,3.8030,11
2010-10-15,08:40:00,3.8030,3.8040,3.8025,3.8025,8
2010-10-15,08:45:00,3.8040,3.8040,3.8040,3.8040,1
2010-10-15,08:50:00,3.8030,3.8030,3.8025,3.8025,3
2010-10-15,08:55:00,3.8015,3.8065,3.8015,3.8030,12
2010-10-15,09:00:00,3.8070,3.8115,3.7980,3.8115,194
2010-10-15,09:05:00,3.8110,3.8190,3.8090,3.8150,129
2010-10-15,09:10:00,3.8150,3.8165,3.8115,3.8115,26
2010-10-15,09:15:00,3.8105,3.8140,3.8095,3.8105,26
2010-10-15,09:20:00,3.8125,3.8150,3.8125,3.8140,28
2010-10-15,09:25:00,3.8145,3.8165,3.8145,3.8165,18
2010-10-15,09:30:00,3.8165,3.8190,3.8150,3.8190,37
2010-10-15,09:35:00,3.8165,3.8185,3.8165,3.8180,13
2010-10-15,09:40:00,3.8190,3.8205,3.8155,3.8170,53
2010-10-15,09:45:00,3.8160,3.8170,3.8145,3.8145,20
2010-10-15,09:50:00,3.8130,3.8145,3.8125,3.8145,13
2010-10-15,09:55:00,3.8145,3.8160,3.8140,3.8160,30
2010-10-15,10:00:00,3.8160,3.8170,3.8150,3.8150,26
2010-10-15,10:05:00,3.8150,3.8175,3.8150,3.8160,21
2010-10-15,10:10:00,3.8175,3.8180,3.8165,3.8180,21
2010-10-15,10:20:00,3.8180,3.8180,3.8180,3.8180,1
2010-10-15,10:25:00,3.8180,3.8230,3.8180,3.8230,30
2010-10-15,10:30:00,3.8225,3.8230,3.8180,3.8185,19
2010-10-15,10:35:00,3.8200,3.8205,3.8200,3.8200,4
2010-10-15,10:40:00,3.8200,3.8315,3.8190,3.8285,164
2010-10-15,10:45:00,3.8290,3.8315,3.8260,3.8295,49
2010-10-15,10:50:00,3.8275,3.8295,3.8275,3.8280,7
2010-10-15,10:55:00,3.8280,3.8285,3.8280,3.8280,17
2010-10-15,11:00:00,3.8280,3.8295,3.8265,3.8280,27
2010-10-15,11:05:00,3.8280,3.8300,3.8280,3.8300,10
2010-10-15,11:10:00,3.8300,3.8335,3.8295,3.8320,44
2010-10-15,11:15:00,3.8330,3.8350,3.8315,3.8315,12
2010-10-15,11:20:00,3.8330,3.8330,3.8300,3.8300,11
2010-10-15,11:25:00,3.8315,3.8330,3.8315,3.8330,3
2010-10-15,11:30:00,3.8310,3.8310,3.8300,3.8300,5
2010-10-15,11:35:00,3.8290,3.8290,3.8285,3.8285,2
2010-10-15,11:40:00,3.8290,3.8295,3.8290,3.8295,3
2010-10-15,11:50:00,3.8285,3.8305,3.8275,3.8275,12
2010-10-15,11:55:00,3.8275,3.8310,3.8275,3.8310,3
2010-10-15,12:00:00,3.8285,3.8290,3.8285,3.8290,2
2010-10-15,12:05:00,3.8290,3.8320,3.8290,3.8305,6
2010-10-15,12:10:00,3.8305,3.8340,3.8305,3.8335,13
2010-10-15,12:15:00,3.8340,3.8360,3.8340,3.8340,33
2010-10-15,12:20:00,3.8335,3.8345,3.8330,3.8330,5
2010-10-15,12:25:00,3.8320,3.8320,3.8295,3.8295,18
2010-10-15,12:30:00,3.8300,3.8360,3.8300,3.8325,42
2010-10-15,12:35:00,3.8325,3.8340,3.8320,3.8325,21
2010-10-15,12:40:00,3.8320,3.8345,3.8315,3.8345,20
2010-10-15,12:45:00,3.8345,3.8345,3.8275,3.8280,35
2010-10-15,12:50:00,3.8290,3.8290,3.8270,3.8270,13
2010-10-15,12:55:00,3.8270,3.8290,3.8270,3.8290,9
2010-10-15,13:00:00,3.8290,3.8300,3.8275,3.8275,12
2010-10-15,13:05:00,3.8290,3.8295,3.8290,3.8295,7
2010-10-15,13:10:00,3.8300,3.8320,3.8290,3.8315,37
2010-10-15,13:15:00,3.8320,3.8340,3.8320,3.8340,9
2010-10-15,13:20:00,3.8330,3.8365,3.8325,3.8325,30
2010-10-15,13:25:00,3.8320,3.8330,3.8310,3.8320,27
2010-10-15,13:30:00,3.8330,3.8350,3.8315,3.8320,42
2010-10-15,13:35:00,3.8315,3.8345,3.8305,3.8345,30
2010-10-15,13:40:00,3.8330,3.8365,3.8330,3.8365,26
2010-10-15,13:45:00,3.8365,3.8380,3.8360,3.8360,38
2010-10-15,13:50:00,3.8360,3.8370,3.8355,3.8355,14
2010-10-15,13:55:00,3.8360,3.8370,3.8355,3.8365,14
2010-10-15,14:00:00,3.8360,3.8365,3.8345,3.8355,15
2010-10-15,14:05:00,3.8350,3.8365,3.8350,3.8365,12
2010-10-15,14:10:00,3.8365,3.8435,3.8365,3.8415,117
2010-10-15,14:15:00,3.8435,3.8450,3.8405,3.8405,68
2010-10-15,14:20:00,3.8400,3.8410,3.8385,3.8395,35
2010-10-15,14:25:00,3.8390,3.8425,3.8390,3.8425,13
2010-10-15,14:30:00,3.8405,3.8415,3.8385,3.8390,30
2010-10-15,14:35:00,3.8375,3.8390,3.8370,3.8380,34
2010-10-15,14:40:00,3.8390,3.8405,3.8370,3.8370,40
2010-10-15,14:45:00,3.8365,3.8380,3.8360,3.8365,37
2010-10-15,14:50:00,3.8365,3.8380,3.8325,3.8360,74
2010-10-15,14:55:00,3.8360,3.8390,3.8360,3.8375,44
2010-10-15,15:00:00,3.8365,3.8380,3.8350,3.8370,39
2010-10-15,15:05:00,3.8370,3.8370,3.8330,3.8335,90
2010-10-15,15:10:00,3.8335,3.8365,3.8315,3.8320,92
2010-10-15,15:15:00,3.8315,3.8335,3.8315,3.8335,7
2010-10-15,15:20:00,3.8330,3.8330,3.8275,3.8280,77
2010-10-15,15:25:00,3.8275,3.8280,3.8225,3.8230,75
2010-10-15,15:30:00,3.8240,3.8240,3.8165,3.8175,181
2010-10-15,15:35:00,3.8180,3.8240,3.8165,3.8235,217
2010-10-15,15:40:00,3.8245,3.8305,3.8240,3.8275,139
2010-10-15,15:45:00,3.8275,3.8285,3.8240,3.8240,77
2010-10-15,15:50:00,3.8240,3.8285,3.8225,3.8280,48
2010-10-15,15:55:00,3.8270,3.8290,3.8270,3.8290,26
2010-10-15,16:00:00,3.8295,3.8300,3.8215,3.8215,46
2010-10-15,16:05:00,3.8225,3.8280,3.8225,3.8275,116
2010-10-15,16:10:00,3.8290,3.8385,3.8280,3.8385,216
2010-10-15,16:15:00,3.8390,3.8400,3.8330,3.8330,74
2010-10-15,16:20:00,3.8325,3.8360,3.8290,3.8290,120
2010-10-15,16:25:00,3.8295,3.8355,3.8280,3.8355,67
2010-10-15,16:30:00,3.8360,3.8360,3.8325,3.8335,35
2010-10-15,16:35:00,3.8340,3.8370,3.8340,3.8365,37
2010-10-15,16:40:00,3.8360,3.8360,3.8315,3.8330,30
2010-10-15,16:45:00,3.8335,3.8345,3.8325,3.8325,14
2010-10-15,16:50:00,3.8320,3.8320,3.8290,3.8315,38
2010-10-15,16:55:00,3.8305,3.8315,3.8290,3.8310,43
2010-10-15,17:00:00,3.8320,3.8335,3.8305,3.8305,34
2010-10-15,17:05:00,3.8300,3.8300,3.8275,3.8295,21
2010-10-15,17:10:00,3.8290,3.8320,3.8290,3.8305,23
2010-10-15,17:15:00,3.8300,3.8345,3.8295,3.8335,74
2010-10-15,17:20:00,3.8330,3.8335,3.8320,3.8320,19
2010-10-15,17:25:00,3.8320,3.8325,3.8300,3.8300,39
2010-10-15,17:30:00,3.8295,3.8330,3.8285,3.8330,42
2010-10-15,17:35:00,3.8320,3.8320,3.8265,3.8275,60
2010-10-15,17:40:00,3.8275,3.8275,3.8215,3.8250,93
2010-10-15,17:45:00,3.8250,3.8250,3.8220,3.8220,32
2010-10-15,17:50:00,3.8220,3.8235,3.8180,3.8200,156
2010-10-15,17:55:00,3.8215,3.8215,3.8205,3.8210,10
2010-10-15,18:00:00,3.8225,3.8265,3.8225,3.8250,48
2010-10-15,18:05:00,3.8260,3.8260,3.8230,3.8230,5
2010-10-15,18:10:00,3.8235,3.8240,3.8165,3.8185,128
2010-10-15,18:15:00,3.8175,3.8200,3.8170,3.8180,25
2010-10-15,18:20:00,3.8185,3.8205,3.8180,3.8190,19
2010-10-15,18:25:00,3.8190,3.8225,3.8185,3.8190,25
2010-10-15,18:30:00,3.8180,3.8195,3.8150,3.8155,68
2010-10-15,18:35:00,3.8155,3.8155,3.8130,3.8145,71
2010-10-15,18:40:00,3.8150,3.8165,3.8150,3.8160,30
2010-10-15,18:45:00,3.8160,3.8180,3.8150,3.8160,48
2010-10-15,18:50:00,3.8160,3.8170,3.8155,3.8170,8
2010-10-15,18:55:00,3.8160,3.8170,3.8120,3.8120,147
2010-10-15,19:00:00,3.8115,3.8125,3.8090,3.8115,134
2010-10-15,19:05:00,3.8110,3.8110,3.8080,3.8110,109
2010-10-15,19:10:00,3.8120,3.8145,3.8110,3.8145,34
2010-10-15,19:15:00,3.8145,3.8145,3.8105,3.8105,41
2010-10-15,19:20:00,3.8110,3.8110,3.8095,3.8095,29
2010-10-15,19:25:00,3.8095,3.8115,3.8085,3.8115,29
2010-10-15,19:30:00,3.8120,3.8155,3.8120,3.8130,49
2010-10-15,19:35:00,3.8140,3.8145,3.8115,3.8135,47
2010-10-15,19:40:00,3.8135,3.8145,3.8125,3.8130,30
2010-10-15,19:45:00,3.8140,3.8155,3.8125,3.8145,22
2010-10-15,19:50:00,3.8155,3.8170,3.8155,3.8160,40
2010-10-15,19:55:00,3.8160,3.8210,3.8160,3.8195,76
2010-10-15,20:00:00,3.8200,3.8255,3.8195,3.8240,170
2010-10-15,20:05:00,3.8230,3.8260,3.8220,3.8240,115
2010-10-15,20:10:00,3.8250,3.8315,3.8240,3.8290,363
2010-10-15,20:15:00,3.8290,3.8475,3.8285,3.8475,1297
2010-10-15,20:20:00,3.8480,3.8570,3.8425,3.8445,1298
2010-10-15,20:25:00,3.8440,3.8575,3.8405,3.8550,978
2010-10-15,20:30:00,3.8550,3.8645,3.8470,3.8475,1341
2010-10-15,20:35:00,3.8460,3.8475,3.8375,3.8455,807
2010-10-15,20:40:00,3.8445,3.8590,3.8400,3.8580,591
2010-10-15,20:45:00,3.8585,3.8595,3.8460,3.8480,363
2010-10-15,20:50:00,3.8485,3.8505,3.8445,3.8485,340
2010-10-15,20:55:00,3.8480,3.8485,3.8310,3.8335,823
2010-10-15,21:00:00,3.8335,3.8340,3.8255,3.8300,703
2010-10-15,21:05:00,3.8310,3.8335,3.8180,3.8290,721
2010-10-15,21:10:00,3.8295,3.8385,3.8290,3.8380,310
2010-10-15,21:15:00,3.8385,3.8425,3.8375,3.8390,369
2010-10-15,21:20:00,3.8380,3.8390,3.8325,3.8340,221
2010-10-15,21:25:00,3.8330,3.8435,3.8330,3.8405,251
2010-10-15,21:30:00,3.8410,3.8440,3.8390,3.8405,313
2010-10-15,21:35:00,3.8400,3.8415,3.8330,3.8360,376
2010-10-15,21:40:00,3.8345,3.8360,3.8285,3.8290,401
2010-10-15,21:45:00,3.8290,3.8355,3.8250,3.8260,482
2010-10-15,21:50:00,3.8260,3.8340,3.8250,3.8280,337
2010-10-15,21:55:00,3.8295,3.8335,3.8255,3.8280,365
2010-10-15,22:00:00,3.8285,3.8345,3.8210,3.8230,605
2010-10-15,22:05:00,3.8215,3.8275,3.8210,3.8230,456
2010-10-15,22:10:00,3.8230,3.8255,3.8115,3.8155,989
2010-10-15,22:15:00,3.8155,3.8155,3.7965,3.8035,1424
2010-10-15,22:20:00,3.8040,3.8075,3.7945,3.8020,896
2010-10-15,22:25:00,3.8040,3.8095,3.7970,3.8095,483
2010-10-15,22:30:00,3.8090,3.8190,3.8040,3.8180,464
2010-10-15,22:35:00,3.8190,3.8215,3.8125,3.8125,285
2010-10-15,22:40:00,3.8115,3.8210,3.8080,3.8170,336
2010-10-15,22:45:00,3.8155,3.8170,3.8115,3.8130,339
2010-10-15,22:50:00,3.8120,3.8185,3.8115,3.8180,260
2010-10-15,22:55:00,3.8185,3.8240,3.8170,3.8175,413
2010-10-15,23:00:00,3.8180,3.8240,3.8160,3.8185,403
2010-10-15,23:05:00,3.8190,3.8395,3.8190,3.8370,579
2010-10-15,23:10:00,3.8370,3.8390,3.8325,3.8375,468
2010-10-15,23:15:00,3.8375,3.8480,3.8375,3.8380,485
2010-10-15,23:20:00,3.8380,3.8395,3.8320,3.8350,465
2010-10-15,23:25:00,3.8345,3.8435,3.8345,3.8430,274
2010-10-15,23:30:00,3.8430,3.8525,3.8425,3.8515,561
2010-10-15,23:35:00,3.8510,3.8515,3.8465,3.8465,449
2010-10-15,23:40:00,3.8465,3.8480,3.8390,3.8395,252
2010-10-15,23:45:00,3.8395,3.8415,3.8365,3.8365,206
2010-10-15,23:50:00,3.8355,3.8400,3.8305,3.8305,375
2010-10-15,23:55:00,3.8305,3.8310,3.8245,3.8255,420
2010-10-16,00:00:00,3.8255,3.8325,3.8245,3.8285,288
2010-10-16,00:05:00,3.8280,3.8285,3.8190,3.8240,323
2010-10-16,00:10:00,3.8225,3.8255,3.8215,3.8245,162
2010-10-16,00:15:00,3.8230,3.8255,3.8190,3.8250,234
2010-10-16,00:20:00,3.8250,3.8345,3.8245,3.8295,321
2010-10-16,00:25:00,3.8295,3.8315,3.8285,3.8305,62
2010-10-16,00:30:00,3.8310,3.8365,3.8310,3.8345,195
2010-10-16,00:35:00,3.8345,3.8345,3.8275,3.8305,270
2010-10-16,00:40:00,3.8305,3.8365,3.8285,3.8365,200
2010-10-16,00:45:00,3.8370,3.8385,3.8315,3.8360,317
2010-10-16,00:50:00,3.8365,3.8365,3.8315,3.8330,177
2010-10-16,00:55:00,3.8325,3.8410,3.8320,3.8400,738
2010-10-16,01:00:00,3.8395,3.8400,3.8355,3.8355,386
2010-10-16,01:05:00,3.8360,3.8360,3.8295,3.8340,271
2010-10-16,01:10:00,3.8345,3.8370,3.8335,3.8335,107
2010-10-16,01:15:00,3.8345,3.8390,3.8340,3.8350,49
2010-10-16,01:20:00,3.8350,3.8350,3.8320,3.8320,59
2010-10-16,01:25:00,3.8325,3.8355,3.8325,3.8330,122
2010-10-16,01:30:00,3.8335,3.8360,3.8330,3.8355,106
2010-10-16,01:35:00,3.8355,3.8370,3.8345,3.8355,40
2010-10-16,01:40:00,3.8360,3.8365,3.8305,3.8310,108
2010-10-16,01:45:00,3.8310,3.8315,3.8300,3.8315,121
2010-10-16,01:50:00,3.8315,3.8340,3.8300,3.8300,116
2010-10-16,01:55:00,3.8300,3.8325,3.8290,3.8325,130
2010-10-16,02:00:00,3.8315,3.8315,3.8250,3.8250,118
2010-10-16,02:05:00,3.8250,3.8265,3.8215,3.8265,94
2010-10-16,02:10:00,3.8250,3.8250,3.8235,3.8235,39
2010-10-16,02:15:00,3.8240,3.8255,3.8235,3.8255,22
2010-10-16,02:20:00,3.8250,3.8250,3.8215,3.8215,28
2010-10-16,02:25:00,3.8220,3.8260,3.8215,3.8240,32
2010-10-16,02:30:00,3.8260,3.8270,3.8240,3.8270,51
2010-10-16,02:35:00,3.8270,3.8310,3.8255,3.8310,46
2010-10-16,02:40:00,3.8315,3.8330,3.8300,3.8330,63
2010-10-16,02:45:00,3.8315,3.8315,3.8315,3.8315,2
2010-10-16,02:50:00,3.8310,3.8315,3.8300,3.8300,13
2010-10-16,02:55:00,3.8295,3.8295,3.8280,3.8280,21
2010-10-16,03:00:00,3.8290,3.8310,3.8290,3.8295,19
2010-10-16,03:05:00,3.8300,3.8320,3.8300,3.8315,15
2010-10-16,03:10:00,3.8315,3.8315,3.8300,3.8300,9
2010-10-16,03:15:00,3.8315,3.8320,3.8315,3.8320,13
2010-10-16,03:25:00,3.8320,3.8320,3.8295,3.8295,22
2010-10-16,03:30:00,3.8290,3.8290,3.8240,3.8275,67
2010-10-16,03:35:00,3.8280,3.8300,3.8270,3.8300,34
2010-10-16,03:40:00,3.8305,3.8310,3.8260,3.8310,23
2010-10-16,03:45:00,3.8310,3.8320,3.8305,3.8315,19
2010-10-16,03:50:00,3.8315,3.8325,3.8305,3.8325,25
2010-10-16,03:55:00,3.8320,3.8340,3.8315,3.8340,27
2010-10-16,04:00:00,3.8345,3.8350,3.8315,3.8350,18
2010-10-16,04:05:00,3.8350,3.8375,3.8350,3.8350,10
2010-10-16,04:10:00,3.8375,3.8430,3.8375,3.8430,23
2010-10-16,04:15:00,3.8410,3.8425,3.8400,3.8425,4
2010-10-16,04:20:00,3.8405,3.8405,3.8395,3.8395,6
2010-10-16,04:25:00,3.8375,3.8375,3.8375,3.8375,3
2010-10-16,04:30:00,3.8400,3.8400,3.8375,3.8390,4
2010-10-16,04:35:00,3.8395,3.8400,3.8385,3.8385,11
2010-10-16,04:40:00,3.8375,3.8375,3.8375,3.8375,1
2010-10-16,04:45:00,3.8385,3.8400,3.8385,3.8400,5
2010-10-16,04:50:00,3.8400,3.8400,3.8400,3.8400,3
2010-10-16,05:00:00,3.8400,3.8400,3.8400,3.8400,1
2010-10-16,05:05:00,3.8380,3.8380,3.8375,3.8380,3
2010-10-16,05:10:00,3.8400,3.8405,3.8380,3.8405,3
2010-10-18,06:00:00,3.8360,3.8360,3.8255,3.8255,8
2010-10-18,06:05:00,3.8250,3.8270,3.8250,3.8270,9
2010-10-18,06:10:00,3.8265,3.8285,3.8265,3.8280,7
2010-10-18,06:20:00,3.8300,3.8300,3.8280,3.8290,11
2010-10-18,06:25:00,3.8295,3.8295,3.8295,3.8295,1
2010-10-18,06:30:00,3.8280,3.8280,3.8280,3.8280,1
2010-10-18,06:40:00,3.8290,3.8290,3.8290,3.8290,1
2010-10-18,06:45:00,3.8280,3.8280,3.8265,3.8265,4
2010-10-18,06:50:00,3.8260,3.8270,3.8260,3.8270,9
2010-10-18,06:55:00,3.8270,3.8270,3.8270,3.8270,5
2010-10-18,07:00:00,3.8270,3.8280,3.8270,3.8280,3
2010-10-18,07:05:00,3.8265,3.8265,3.8265,3.8265,2
2010-10-18,07:10:00,3.8260,3.8260,3.8260,3.8260,4
2010-10-18,07:15:00,3.8260,3.8260,3.8260,3.8260,4
2010-10-18,07:20:00,3.8260,3.8260,3.8260,3.8260,5
2010-10-18,07:25:00,3.8260,3.8260,3.8260,3.8260,4
2010-10-18,07:30:00,3.8260,3.8260,3.8250,3.8255,9
2010-10-18,07:35:00,3.8255,3.8255,3.8220,3.8240,19
2010-10-18,07:40:00,3.8220,3.8230,3.8210,3.8230,13
2010-10-18,07:45:00,3.8220,3.8220,3.8205,3.8205,6
2010-10-18,07:50:00,3.8200,3.8200,3.8200,3.8200,6
2010-10-18,08:00:00,3.8230,3.8230,3.8230,3.8230,2
2010-10-18,08:05:00,3.8210,3.8210,3.8135,3.8150,54
2010-10-18,08:10:00,3.8150,3.8150,3.8125,3.8130,47
2010-10-18,08:15:00,3.8130,3.8145,3.8100,3.8100,44
2010-10-18,08:20:00,3.8105,3.8105,3.8050,3.8050,54
2010-10-18,08:25:00,3.8050,3.8065,3.8030,3.8030,34
2010-10-18,08:30:00,3.8045,3.8060,3.8040,3.8040,10
2010-10-18,08:35:00,3.8055,3.8125,3.8055,3.8110,27
2010-10-18,08:40:00,3.8100,3.8100,3.8070,3.8100,14
2010-10-18,08:45:00,3.8110,3.8110,3.8100,3.8100,6
2010-10-18,08:50:00,3.8105,3.8130,3.8100,3.8100,30
2010-10-18,08:55:00,3.8130,3.8130,3.8050,3.8050,33
2010-10-18,09:00:00,3.8050,3.8160,3.8030,3.8140,75
2010-10-18,09:05:00,3.8160,3.8165,3.8120,3.8120,31
2010-10-18,09:10:00,3.8120,3.8190,3.8120,3.8165,42
2010-10-18,09:15:00,3.8190,3.8190,3.8140,3.8140,39
2010-10-18,09:20:00,3.8145,3.8155,3.8125,3.8135,18
2010-10-18,09:25:00,3.8135,3.8185,3.8135,3.8145,35
2010-10-18,09:30:00,3.8145,3.8175,3.8145,3.8175,10
2010-10-18,09:35:00,3.8180,3.8225,3.8175,3.8210,48
2010-10-18,09:40:00,3.8220,3.8220,3.8170,3.8185,19
2010-10-18,09:45:00,3.8185,3.8195,3.8125,3.8125,35
2010-10-18,09:50:00,3.8125,3.8145,3.8100,3.8145,40
2010-10-18,09:55:00,3.8135,3.8170,3.8110,3.8110,38
2010-10-18,10:00:00,3.8125,3.8150,3.8115,3.8115,18
2010-10-18,10:05:00,3.8115,3.8115,3.8080,3.8085,60
2010-10-18,10:10:00,3.8100,3.8100,3.8035,3.8035,90
2010-10-18,10:15:00,3.8045,3.8050,3.7990,3.8010,124
2010-10-18,10:20:00,3.8010,3.8060,3.8010,3.8060,24
2010-10-18,10:25:00,3.8055,3.8060,3.8015,3.8015,20
2010-10-18,10:30:00,3.8020,3.8030,3.7970,3.8010,165
2010-10-18,10:35:00,3.7995,3.8000,3.7975,3.7975,28
2010-10-18,10:40:00,3.7990,3.7990,3.7880,3.7900,165
2010-10-18,10:45:00,3.7895,3.7915,3.7870,3.7900,115
2010-10-18,10:50:00,3.7900,3.7920,3.7870,3.7920,57
2010-10-18,10:55:00,3.7920,3.7935,3.7915,3.7935,12
2010-10-18,11:00:00,3.7935,3.7950,3.7920,3.7940,38
2010-10-18,11:05:00,3.7925,3.7950,3.7915,3.7925,45
2010-10-18,11:10:00,3.7940,3.7945,3.7930,3.7935,7
2010-10-18,11:15:00,3.7945,3.7955,3.7905,3.7910,37
2010-10-18,11:20:00,3.7910,3.7940,3.7910,3.7935,21
2010-10-18,11:25:00,3.7940,3.7940,3.7940,3.7940,2
2010-10-18,11:30:00,3.7935,3.7935,3.7910,3.7930,5
2010-10-18,11:35:00,3.7935,3.7935,3.7935,3.7935,2
2010-10-18,11:40:00,3.7950,3.7970,3.7950,3.7970,18
2010-10-18,11:45:00,3.7950,3.7950,3.7950,3.7950,1
2010-10-18,11:50:00,3.7960,3.7970,3.7950,3.7960,17
2010-10-18,11:55:00,3.7960,3.7970,3.7955,3.7955,8
2010-10-18,12:00:00,3.7955,3.7970,3.7950,3.7965,11
2010-10-18,12:05:00,3.7965,3.7990,3.7965,3.7985,19
2010-10-18,12:10:00,3.7995,3.8000,3.7995,3.8000,26
2010-10-18,12:15:00,3.7990,3.7990,3.7990,3.7990,2
2010-10-18,12:25:00,3.8000,3.8000,3.7995,3.8000,10
2010-10-18,12:30:00,3.8000,3.8025,3.8000,3.8020,109
2010-10-18,12:35:00,3.8020,3.8025,3.8010,3.8010,42
2010-10-18,12:40:00,3.8010,3.8015,3.8000,3.8000,23
2010-10-18,12:45:00,3.8020,3.8035,3.8020,3.8025,21
2010-10-18,12:50:00,3.8025,3.8025,3.8000,3.8000,12
2010-10-18,12:55:00,3.8000,3.8000,3.8000,3.8000,7
2010-10-18,13:00:00,3.8005,3.8005,3.8000,3.8000,4
2010-10-18,13:05:00,3.7995,3.8005,3.7995,3.8000,5
2010-10-18,13:10:00,3.8000,3.8015,3.7995,3.8000,17
2010-10-18,13:15:00,3.7990,3.7990,3.7970,3.7985,19
2010-10-18,13:20:00,3.7985,3.8005,3.7980,3.7985,23
2010-10-18,13:25:00,3.7985,3.7985,3.7940,3.7940,32
2010-10-18,13:30:00,3.7935,3.7955,3.7925,3.7950,58
2010-10-18,13:35:00,3.7955,3.7975,3.7945,3.7945,24
2010-10-18,13:40:00,3.7950,3.7955,3.7925,3.7925,19
2010-10-18,13:45:00,3.7930,3.7930,3.7875,3.7880,85
2010-10-18,13:50:00,3.7880,3.7915,3.7880,3.7905,25
2010-10-18,13:55:00,3.7915,3.7925,3.7900,3.7900,9
2010-10-18,14:00:00,3.7910,3.7930,3.7880,3.7895,66
2010-10-18,14:05:00,3.7890,3.7930,3.7885,3.7915,32
2010-10-18,14:10:00,3.7925,3.7940,3.7915,3.7930,26
2010-10-18,14:15:00,3.7930,3.7950,3.7915,3.7930,62
2010-10-18,14:20:00,3.7940,3.7985,3.7940,3.7970,46
2010-10-18,14:25:00,3.7970,3.7985,3.7965,3.7980,32
2010-10-18,14:30:00,3.7980,3.7985,3.7935,3.7950,73
2010-10-18,14:35:00,3.7955,3.7980,3.7955,3.7975,26
2010-10-18,14:40:00,3.7980,3.8000,3.7980,3.7985,23
2010-10-18,14:45:00,3.7990,3.8015,3.7940,3.7945,36
2010-10-18,14:50:00,3.7945,3.7965,3.7935,3.7955,28
2010-10-18,14:55:00,3.7960,3.7985,3.7960,3.7970,47
2010-10-18,15:00:00,3.7975,3.7990,3.7945,3.7975,53
2010-10-18,15:05:00,3.7985,3.8000,3.7910,3.7910,77
2010-10-18,15:10:00,3.7900,3.7925,3.7895,3.7895,61
2010-10-18,15:15:00,3.7890,3.7920,3.7860,3.7890,77
2010-10-18,15:20:00,3.7905,3.7910,3.7865,3.7895,69
2010-10-18,15:25:00,3.7890,3.7890,3.7860,3.7880,57
2010-10-18,15:30:00,3.7880,3.7915,3.7875,3.7910,33
2010-10-18,15:35:00,3.7910,3.7940,3.7910,3.7920,59
2010-10-18,15:40:00,3.7915,3.7935,3.7900,3.7925,72
2010-10-18,15:45:00,3.7925,3.7940,3.7910,3.7910,61
2010-10-18,15:50:00,3.7905,3.7920,3.7900,3.7900,15
2010-10-18,15:55:00,3.7900,3.7910,3.7860,3.7875,75
2010-10-18,16:00:00,3.7880,3.7885,3.7790,3.7795,184
2010-10-18,16:05:00,3.7805,3.7845,3.7790,3.7810,90
2010-10-18,16:10:00,3.7810,3.7835,3.7780,3.7835,85
2010-10-18,16:15:00,3.7830,3.7895,3.7830,3.7895,133
2010-10-18,16:20:00,3.7890,3.7900,3.7875,3.7880,63
2010-10-18,16:25:00,3.7890,3.7895,3.7865,3.7895,30
2010-10-18,16:30:00,3.7900,3.7905,3.7880,3.7885,54
2010-10-18,16:35:00,3.7890,3.7940,3.7880,3.7935,97
2010-10-18,16:40:00,3.7935,3.7970,3.7915,3.7945,112
2010-10-18,16:45:00,3.7950,3.7960,3.7930,3.7955,118
2010-10-18,16:50:00,3.7960,3.7975,3.7935,3.7960,119
2010-10-18,16:55:00,3.7960,3.7960,3.7940,3.7940,28
2010-10-18,17:00:00,3.7930,3.7940,3.7905,3.7930,54
2010-10-18,17:05:00,3.7935,3.7950,3.7910,3.7910,64
2010-10-18,17:10:00,3.7920,3.7955,3.7915,3.7955,27
2010-10-18,17:15:00,3.7945,3.7985,3.7945,3.7965,56
2010-10-18,17:20:00,3.7970,3.8000,3.7970,3.8000,40
2010-10-18,17:25:00,3.8000,3.8020,3.7990,3.8020,39
2010-10-18,17:30:00,3.8010,3.8020,3.8000,3.8015,46
2010-10-18,17:35:00,3.8020,3.8020,3.7970,3.7985,76
2010-10-18,17:40:00,3.7985,3.8015,3.7980,3.8015,24
2010-10-18,17:45:00,3.8015,3.8080,3.8005,3.8065,109
2010-10-18,17:50:00,3.8075,3.8120,3.8065,3.8105,166
2010-10-18,17:55:00,3.8110,3.8110,3.8045,3.8045,93
2010-10-18,18:00:00,3.8045,3.8070,3.8045,3.8065,37
2010-10-18,18:05:00,3.8060,3.8070,3.8025,3.8025,20
2010-10-18,18:10:00,3.8025,3.8040,3.8010,3.8020,83
2010-10-18,18:15:00,3.8025,3.8055,3.8020,3.8055,21
2010-10-18,18:20:00,3.8065,3.8100,3.8060,3.8100,32
2010-10-18,18:25:00,3.8090,3.8110,3.8065,3.8065,44
2010-10-18,18:30:00,3.8065,3.8090,3.8065,3.8080,23
2010-10-18,18:35:00,3.8065,3.8065,3.8030,3.8035,89
2010-10-18,18:40:00,3.8030,3.8065,3.8030,3.8065,29
2010-10-18,18:45:00,3.8060,3.8060,3.8050,3.8050,18
2010-10-18,18:50:00,3.8060,3.8070,3.8060,3.8065,8
2010-10-18,18:55:00,3.8055,3.8055,3.8025,3.8025,13
2010-10-18,19:00:00,3.8020,3.8040,3.8020,3.8040,13
2010-10-18,19:05:00,3.8030,3.8045,3.8015,3.8020,24
2010-10-18,19:10:00,3.8025,3.8035,3.8015,3.8015,35
2010-10-18,19:15:00,3.8005,3.8015,3.7980,3.8015,105
2010-10-18,19:20:00,3.8020,3.8020,3.7995,3.8015,36
2010-10-18,19:25:00,3.8010,3.8020,3.8000,3.8000,23
2010-10-18,19:30:00,3.8005,3.8025,3.8000,3.8020,35
2010-10-18,19:35:00,3.8025,3.8055,3.8010,3.8035,145
2010-10-18,19:40:00,3.8035,3.8080,3.8035,3.8055,75
2010-10-18,19:45:00,3.8050,3.8065,3.8035,3.8060,85
2010-10-18,19:50:00,3.8070,3.8090,3.8055,3.8060,93
2010-10-18,19:55:00,3.8060,3.8095,3.8060,3.8080,123
2010-10-18,20:00:00,3.8075,3.8110,3.8035,3.8060,147
2010-10-18,20:05:00,3.8065,3.8115,3.8060,3.8080,129
2010-10-18,20:10:00,3.8075,3.8160,3.8040,3.8115,617
2010-10-18,20:15:00,3.8120,3.8170,3.8115,3.8130,299
2010-10-18,20:20:00,3.8140,3.8180,3.8125,3.8175,170
2010-10-18,20:25:00,3.8175,3.8175,3.8130,3.8175,196
2010-10-18,20:30:00,3.8180,3.8205,3.8095,3.8130,180
2010-10-18,20:35:00,3.8125,3.8125,3.8070,3.8105,157
2010-10-18,20:40:00,3.8110,3.8135,3.8080,3.8115,193
2010-10-18,20:45:00,3.8120,3.8175,3.8070,3.8110,219
2010-10-18,20:50:00,3.8110,3.8145,3.8100,3.8135,82
2010-10-18,20:55:00,3.8125,3.8165,3.8110,3.8165,141
2010-10-18,21:00:00,3.8165,3.8205,3.8130,3.8155,296
2010-10-18,21:05:00,3.8145,3.8200,3.8110,3.8115,399
2010-10-18,21:10:00,3.8120,3.8140,3.8085,3.8115,142
2010-10-18,21:15:00,3.8120,3.8200,3.8095,3.8200,495
2010-10-18,21:20:00,3.8195,3.8195,3.8155,3.8180,145
2010-10-18,21:25:00,3.8185,3.8220,3.8150,3.8180,144
2010-10-18,21:30:00,3.8190,3.8195,3.8140,3.8165,291
2010-10-18,21:35:00,3.8160,3.8200,3.8135,3.8170,289
2010-10-18,21:40:00,3.8170,3.8255,3.8165,3.8230,466
2010-10-18,21:45:00,3.8220,3.8325,3.8205,3.8305,394
2010-10-18,21:50:00,3.8310,3.8360,3.8285,3.8330,735
2010-10-18,21:55:00,3.8340,3.8355,3.8310,3.8310,309
2010-10-18,22:00:00,3.8320,3.8340,3.8290,3.8295,303
2010-10-18,22:05:00,3.8300,3.8350,3.8300,3.8345,384
2010-10-18,22:10:00,3.8350,3.8410,3.8350,3.8385,574
2010-10-18,22:15:00,3.8395,3.8560,3.8385,3.8470,1379
2010-10-18,22:20:00,3.8480,3.8500,3.8450,3.8485,687
2010-10-18,22:25:00,3.8485,3.8490,3.8410,3.8475,442
2010-10-18,22:30:00,3.8470,3.8500,3.8425,3.8445,258
2010-10-18,22:35:00,3.8450,3.8505,3.8435,3.8500,358
2010-10-18,22:40:00,3.8500,3.8515,3.8420,3.8465,364
2010-10-18,22:45:00,3.8475,3.8500,3.8465,3.8485,282
2010-10-18,22:50:00,3.8495,3.8595,3.8490,3.8570,633
2010-10-18,22:55:00,3.8570,3.8690,3.8570,3.8625,1455
2010-10-18,23:00:00,3.8625,3.8625,3.8525,3.8540,537
2010-10-18,23:05:00,3.8535,3.8575,3.8505,3.8520,598
2010-10-18,23:10:00,3.8525,3.8535,3.8500,3.8515,240
2010-10-18,23:15:00,3.8515,3.8575,3.8480,3.8490,313
2010-10-18,23:20:00,3.8485,3.8535,3.8475,3.8500,404
2010-10-18,23:25:00,3.8495,3.8505,3.8450,3.8490,259
2010-10-18,23:30:00,3.8485,3.8555,3.8485,3.8520,176
2010-10-18,23:35:00,3.8520,3.8525,3.8460,3.8525,281
2010-10-18,23:40:00,3.8520,3.8520,3.8475,3.8495,49
2010-10-18,23:45:00,3.8475,3.8505,3.8475,3.8500,44
2010-10-18,23:50:00,3.8505,3.8515,3.8470,3.8500,155
2010-10-18,23:55:00,3.8500,3.8515,3.8475,3.8515,177
2010-10-19,00:00:00,3.8515,3.8550,3.8500,3.8505,212
2010-10-19,00:05:00,3.8510,3.8540,3.8495,3.8515,130
2010-10-19,00:10:00,3.8525,3.8525,3.8495,3.8510,84
2010-10-19,00:15:00,3.8510,3.8540,3.8505,3.8510,66
2010-10-19,00:20:00,3.8520,3.8530,3.8515,3.8520,59
2010-10-19,00:25:00,3.8520,3.8520,3.8495,3.8510,81
2010-10-19,00:30:00,3.8515,3.8550,3.8505,3.8550,81
2010-10-19,00:35:00,3.8555,3.8555,3.8530,3.8540,144
2010-10-19,00:40:00,3.8535,3.8575,3.8520,3.8570,107
2010-10-19,00:45:00,3.8570,3.8590,3.8540,3.8585,266
2010-10-19,00:50:00,3.8585,3.8600,3.8535,3.8540,248
2010-10-19,00:55:00,3.8540,3.8570,3.8520,3.8570,454
2010-10-19,01:00:00,3.8560,3.8575,3.8550,3.8555,178
2010-10-19,01:05:00,3.8565,3.8565,3.8540,3.8550,62
2010-10-19,01:10:00,3.8555,3.8580,3.8550,3.8575,66
2010-10-19,01:15:00,3.8575,3.8580,3.8565,3.8565,44
2010-10-19,01:20:00,3.8565,3.8570,3.8565,3.8565,10
2010-10-19,01:25:00,3.8560,3.8575,3.8550,3.8575,110
2010-10-19,01:30:00,3.8570,3.8575,3.8555,3.8570,27
2010-10-19,01:35:00,3.8565,3.8565,3.8550,3.8555,24
2010-10-19,01:40:00,3.8560,3.8570,3.8555,3.8565,56
2010-10-19,01:45:00,3.8570,3.8575,3.8555,3.8555,58
2010-10-19,01:50:00,3.8560,3.8560,3.8540,3.8550,64
2010-10-19,01:55:00,3.8550,3.8570,3.8550,3.8560,66
2010-10-19,02:00:00,3.8565,3.8570,3.8540,3.8545,35
2010-10-19,02:05:00,3.8535,3.8545,3.8515,3.8530,39
2010-10-19,02:10:00,3.8520,3.8530,3.8505,3.8505,48
2010-10-19,02:15:00,3.8505,3.8520,3.8505,3.8515,29
2010-10-19,02:20:00,3.8520,3.8555,3.8515,3.8555,45
2010-10-19,02:25:00,3.8560,3.8575,3.8550,3.8575,45
2010-10-19,02:30:00,3.8560,3.8565,3.8560,3.8565,3
2010-10-19,02:35:00,3.8575,3.8580,3.8575,3.8580,7
2010-10-19,02:40:00,3.8565,3.8580,3.8565,3.8580,10
2010-10-19,02:45:00,3.8585,3.8600,3.8585,3.8590,26
2010-10-19,02:50:00,3.8600,3.8600,3.8600,3.8600,20
2010-10-19,02:55:00,3.8600,3.8650,3.8600,3.8630,77
2010-10-19,03:00:00,3.8630,3.8650,3.8630,3.8650,21
2010-10-19,03:05:00,3.8645,3.8650,3.8630,3.8645,73
2010-10-19,03:10:00,3.8650,3.8650,3.8625,3.8650,42
2010-10-19,03:15:00,3.8645,3.8650,3.8620,3.8620,49
2010-10-19,03:20:00,3.8620,3.8655,3.8620,3.8650,37
2010-10-19,03:25:00,3.8650,3.8655,3.8635,3.8645,31
2010-10-19,03:30:00,3.8645,3.8655,3.8645,3.8655,36
2010-10-19,03:35:00,3.8655,3.8660,3.8655,3.8660,25
2010-10-19,03:40:00,3.8660,3.8675,3.8645,3.8655,35
2010-10-19,03:45:00,3.8655,3.8685,3.8655,3.8685,31
2010-10-19,03:50:00,3.8685,3.8800,3.8685,3.8775,230
2010-10-19,03:55:00,3.8775,3.8790,3.8745,3.8780,67
2010-10-19,04:00:00,3.8780,3.8780,3.8765,3.8765,40
2010-10-19,04:05:00,3.8775,3.8775,3.8665,3.8715,39
2010-10-19,04:10:00,3.8700,3.8725,3.8700,3.8705,13
2010-10-19,04:15:00,3.8710,3.8715,3.8690,3.8700,23
2010-10-19,04:20:00,3.8670,3.8695,3.8665,3.8690,17
2010-10-19,04:25:00,3.8695,3.8695,3.8690,3.8690,7
2010-10-19,04:30:00,3.8690,3.8730,3.8690,3.8695,73
2010-10-19,04:35:00,3.8715,3.8715,3.8670,3.8670,75
2010-10-19,04:40:00,3.8670,3.8675,3.8650,3.8650,26
2010-10-19,04:45:00,3.8650,3.8655,3.8595,3.8595,23
2010-10-19,04:50:00,3.8595,3.8595,3.8520,3.8580,40
2010-10-19,04:55:00,3.8550,3.8580,3.8520,3.8520,13
2010-10-19,05:00:00,3.8515,3.8515,3.8510,3.8510,3
2010-10-19,05:05:00,3.8525,3.8555,3.8525,3.8530,5
2010-10-19,05:10:00,3.8575,3.8575,3.8560,3.8575,3
2010-10-19,06:00:00,3.8515,3.8580,3.8510,3.8520,8
2010-10-19,06:05:00,3.8505,3.8545,3.8505,3.8545,4
2010-10-19,06:10:00,3.8540,3.8540,3.8540,3.8540,1
2010-10-19,06:15:00,3.8540,3.8575,3.8525,3.8575,10
2010-10-19,06:20:00,3.8540,3.8570,3.8540,3.8570,5
2010-10-19,06:30:00,3.8510,3.8510,3.8510,3.8510,1
2010-10-19,06:35:00,3.8505,3.8505,3.8440,3.8440,24
2010-10-19,06:40:00,3.8495,3.8500,3.8465,3.8495,16
2010-10-19,06:45:00,3.8465,3.8465,3.8450,3.8455,8
2010-10-19,06:50:00,3.8460,3.8500,3.8460,3.8500,6
2010-10-19,06:55:00,3.8520,3.8520,3.8510,3.8510,6
2010-10-19,07:00:00,3.8510,3.8510,3.8510,3.8510,1
2010-10-19,07:15:00,3.8535,3.8565,3.8530,3.8545,7
2010-10-19,07:20:00,3.8550,3.8550,3.8540,3.8550,16
2010-10-19,07:25:00,3.8550,3.8570,3.8550,3.8570,15
2010-10-19,07:30:00,3.8600,3.8600,3.8600,3.8600,2
2010-10-19,07:35:00,3.8605,3.8620,3.8605,3.8620,13
2010-10-19,07:40:00,3.8620,3.8620,3.8620,3.8620,2
2010-10-19,07:45:00,3.8600,3.8600,3.8585,3.8585,3
2010-10-19,07:55:00,3.8600,3.8600,3.8580,3.8580,3
2010-10-19,08:00:00,3.8575,3.8595,3.8565,3.8585,21
2010-10-19,08:05:00,3.8595,3.8615,3.8595,3.8610,18
2010-10-19,08:10:00,3.8595,3.8635,3.8595,3.8630,59
2010-10-19,08:15:00,3.8625,3.8630,3.8615,3.8630,28
2010-10-19,08:20:00,3.8600,3.8615,3.8600,3.8615,5
2010-10-19,08:25:00,3.8590,3.8615,3.8590,3.8600,7
2010-10-19,08:30:00,3.8610,3.8630,3.8595,3.8600,24
2010-10-19,08:35:00,3.8610,3.8610,3.8560,3.8565,63
2010-10-19,08:40:00,3.8565,3.8565,3.8560,3.8565,56
2010-10-19,08:45:00,3.8595,3.8595,3.8585,3.8590,4
2010-10-19,08:50:00,3.8595,3.8600,3.8580,3.8600,8
2010-10-19,08:55:00,3.8600,3.8600,3.8580,3.8600,15
2010-10-19,09:00:00,3.8600,3.8635,3.8575,3.8620,127
2010-10-19,09:05:00,3.8600,3.8600,3.8570,3.8580,32
2010-10-19,09:10:00,3.8580,3.8600,3.8575,3.8575,39
2010-10-19,09:15:00,3.8580,3.8580,3.8560,3.8560,26
2010-10-19,09:20:00,3.8560,3.8635,3.8555,3.8630,67
2010-10-19,09:25:00,3.8630,3.8650,3.8610,3.8635,20
2010-10-19,09:30:00,3.8640,3.8675,3.8615,3.8625,133
2010-10-19,09:35:00,3.8630,3.8630,3.8580,3.8585,33
2010-10-19,09:40:00,3.8590,3.8610,3.8580,3.8600,23
2010-10-19,09:45:00,3.8610,3.8610,3.8605,3.8610,44
2010-10-19,09:50:00,3.8600,3.8600,3.8540,3.8580,212
2010-10-19,09:55:00,3.8560,3.8570,3.8545,3.8570,18
2010-10-19,10:00:00,3.8550,3.8550,3.8480,3.8545,56
2010-10-19,10:05:00,3.8545,3.8560,3.8535,3.8550,35
2010-10-19,10:10:00,3.8545,3.8585,3.8545,3.8585,19
2010-10-19,10:15:00,3.8575,3.8595,3.8570,3.8580,32
2010-10-19,10:20:00,3.8600,3.8600,3.8575,3.8575,16
2010-10-19,10:25:00,3.8600,3.8600,3.8600,3.8600,5
2010-10-19,10:30:00,3.8590,3.8600,3.8580,3.8590,20
2010-10-19,10:35:00,3.8580,3.8620,3.8580,3.8600,27
2010-10-19,10:40:00,3.8585,3.8600,3.8570,3.8575,25
2010-10-19,10:45:00,3.8570,3.8595,3.8570,3.8570,19
2010-10-19,10:50:00,3.8570,3.8620,3.8570,3.8620,22
2010-10-19,10:55:00,3.8605,3.8605,3.8605,3.8605,1
2010-10-19,11:00:00,3.8580,3.8605,3.8555,3.8590,62
2010-10-19,11:05:00,3.8565,3.8575,3.8565,3.8570,11
2010-10-19,11:10:00,3.8560,3.8580,3.8545,3.8550,49
2010-10-19,11:15:00,3.8560,3.8600,3.8540,3.8555,35
2010-10-19,11:20:00,3.8545,3.8550,3.8495,3.8495,37
2010-10-19,11:25:00,3.8500,3.8530,3.8475,3.8505,54
2010-10-19,11:30:00,3.8505,3.8510,3.8485,3.8485,61
2010-10-19,11:35:00,3.8495,3.8510,3.8470,3.8480,50
2010-10-19,11:40:00,3.8475,3.8475,3.8450,3.8465,25
2010-10-19,11:45:00,3.8480,3.8480,3.8455,3.8470,8
2010-10-19,11:50:00,3.8460,3.8460,3.8410,3.8420,58
2010-10-19,11:55:00,3.8410,3.8420,3.8390,3.8405,79
2010-10-19,12:00:00,3.8405,3.8425,3.8405,3.8420,12
2010-10-19,12:05:00,3.8420,3.8435,3.8420,3.8435,2
2010-10-19,12:10:00,3.8435,3.8480,3.8435,3.8480,8
2010-10-19,12:15:00,3.8465,3.8465,3.8425,3.8425,7
2010-10-19,12:20:00,3.8435,3.8450,3.8435,3.8450,9
2010-10-19,12:25:00,3.8460,3.8465,3.8440,3.8455,8
2010-10-19,12:30:00,3.8440,3.8440,3.8405,3.8405,34
2010-10-19,12:35:00,3.8405,3.8405,3.8385,3.8385,24
2010-10-19,12:40:00,3.8385,3.8405,3.8385,3.8405,10
2010-10-19,12:45:00,3.8395,3.8395,3.8390,3.8395,6
2010-10-19,12:50:00,3.8395,3.8435,3.8390,3.8435,15
2010-10-19,12:55:00,3.8430,3.8465,3.8420,3.8455,23
2010-10-19,13:00:00,3.8440,3.8460,3.8440,3.8460,13
2010-10-19,13:05:00,3.8460,3.8475,3.8455,3.8475,12
2010-10-19,13:10:00,3.8470,3.8485,3.8470,3.8485,7
2010-10-19,13:15:00,3.8490,3.8490,3.8470,3.8470,10
2010-10-19,13:20:00,3.8470,3.8470,3.8465,3.8465,6
2010-10-19,13:25:00,3.8465,3.8465,3.8430,3.8430,14
2010-10-19,13:30:00,3.8435,3.8460,3.8415,3.8415,54
2010-10-19,13:35:00,3.8420,3.8455,3.8400,3.8455,60
2010-10-19,13:40:00,3.8450,3.8485,3.8410,3.8425,60
2010-10-19,13:45:00,3.8430,3.8445,3.8430,3.8440,4
2010-10-19,13:50:00,3.8450,3.8480,3.8450,3.8465,19
2010-10-19,13:55:00,3.8480,3.8480,3.8440,3.8450,22
2010-10-19,14:00:00,3.8455,3.8480,3.8450,3.8455,24
2010-10-19,14:05:00,3.8455,3.8475,3.8450,3.8475,20
2010-10-19,14:10:00,3.8475,3.8485,3.8465,3.8485,9
2010-10-19,14:15:00,3.8480,3.8485,3.8470,3.8470,12
2010-10-19,14:20:00,3.8470,3.8470,3.8425,3.8430,53
2010-10-19,14:25:00,3.8425,3.8450,3.8420,3.8445,24
2010-10-19,14:30:00,3.8445,3.8455,3.8430,3.8455,16
2010-10-19,14:35:00,3.8445,3.8450,3.8440,3.8445,24
2010-10-19,14:40:00,3.8440,3.8445,3.8430,3.8445,22
2010-10-19,14:45:00,3.8440,3.8480,3.8440,3.8475,27
2010-10-19,14:50:00,3.8470,3.8485,3.8445,3.8455,21
2010-10-19,14:55:00,3.8450,3.8450,3.8415,3.8415,33
2010-10-19,15:00:00,3.8415,3.8415,3.8355,3.8360,168
2010-10-19,15:05:00,3.8360,3.8405,3.8355,3.8375,60
2010-10-19,15:10:00,3.8380,3.8500,3.8370,3.8485,184
2010-10-19,15:15:00,3.8475,3.8490,3.8460,3.8475,90
2010-10-19,15:20:00,3.8475,3.8535,3.8475,3.8485,188
2010-10-19,15:25:00,3.8475,3.8550,3.8460,3.8540,113
2010-10-19,15:30:00,3.8545,3.8580,3.8540,3.8560,160
2010-10-19,15:35:00,3.8545,3.8565,3.8520,3.8530,74
2010-10-19,15:40:00,3.8530,3.8545,3.8525,3.8535,16
2010-10-19,15:45:00,3.8545,3.8595,3.8545,3.8595,53
2010-10-19,15:50:00,3.8595,3.8600,3.8560,3.8560,97
2010-10-19,15:55:00,3.8565,3.8565,3.8495,3.8515,78
2010-10-19,16:00:00,3.8515,3.8515,3.8470,3.8485,172
2010-10-19,16:05:00,3.8490,3.8525,3.8485,3.8500,151
2010-10-19,16:10:00,3.8520,3.8585,3.8520,3.8550,100
2010-10-19,16:15:00,3.8565,3.8575,3.8495,3.8510,315
2010-10-19,16:20:00,3.8510,3.8520,3.8495,3.8520,139
2010-10-19,16:25:00,3.8520,3.8520,3.8500,3.8505,47
2010-10-19,16:30:00,3.8505,3.8525,3.8505,3.8510,83
2010-10-19,16:35:00,3.8500,3.8500,3.8455,3.8485,141
2010-10-19,16:40:00,3.8490,3.8490,3.8470,3.8485,24
2010-10-19,16:45:00,3.8485,3.8490,3.8470,3.8475,50
2010-10-19,16:50:00,3.8480,3.8485,3.8470,3.8475,29
2010-10-19,16:55:00,3.8465,3.8465,3.8405,3.8430,101
2010-10-19,17:00:00,3.8435,3.8540,3.8435,3.8530,252
2010-10-19,17:05:00,3.8535,3.8535,3.8485,3.8515,58
2010-10-19,17:10:00,3.8495,3.8495,3.8460,3.8460,141
2010-10-19,17:15:00,3.8465,3.8475,3.8385,3.8390,183
2010-10-19,17:20:00,3.8390,3.8435,3.8390,3.8400,96
2010-10-19,17:25:00,3.8390,3.8390,3.8360,3.8360,65
2010-10-19,17:30:00,3.8360,3.8360,3.8315,3.8360,135
2010-10-19,17:35:00,3.8360,3.8370,3.8355,3.8360,53
2010-10-19,17:40:00,3.8360,3.8400,3.8360,3.8390,73
2010-10-19,17:45:00,3.8395,3.8405,3.8385,3.8400,47
2010-10-19,17:50:00,3.8395,3.8395,3.8345,3.8355,37
2010-10-19,17:55:00,3.8365,3.8395,3.8365,3.8385,24
2010-10-19,18:00:00,3.8365,3.8370,3.8350,3.8360,98
2010-10-19,18:05:00,3.8355,3.8355,3.8230,3.8275,275
2010-10-19,18:10:00,3.8265,3.8325,3.8265,3.8310,79
2010-10-19,18:15:00,3.8305,3.8315,3.8250,3.8250,172
2010-10-19,18:20:00,3.8245,3.8335,3.8240,3.8315,224
2010-10-19,18:25:00,3.8310,3.8345,3.8305,3.8345,105
2010-10-19,18:30:00,3.8355,3.8385,3.8355,3.8370,40
2010-10-19,18:35:00,3.8365,3.8390,3.8365,3.8385,33
2010-10-19,18:40:00,3.8390,3.8415,3.8380,3.8410,71
2010-10-19,18:45:00,3.8415,3.8420,3.8380,3.8410,58
2010-10-19,18:50:00,3.8410,3.8430,3.8405,3.8425,94
2010-10-19,18:55:00,3.8425,3.8425,3.8395,3.8400,34
2010-10-19,19:00:00,3.8400,3.8405,3.8225,3.8245,445
2010-10-19,19:05:00,3.8240,3.8240,3.8075,3.8135,1068
2010-10-19,19:10:00,3.8140,3.8170,3.8040,3.8060,762
2010-10-19,19:15:00,3.8055,3.8060,3.7995,3.8030,508
2010-10-19,19:20:00,3.8030,3.8175,3.8030,3.8115,291
2010-10-19,19:25:00,3.8110,3.8130,3.7950,3.7975,466
2010-10-19,19:30:00,3.7975,3.7975,3.7850,3.7850,609
2010-10-19,19:35:00,3.7845,3.7865,3.7695,3.7705,945
2010-10-19,19:40:00,3.7700,3.7810,3.7665,3.7795,752
2010-10-19,19:45:00,3.7800,3.7845,3.7695,3.7730,480
2010-10-19,19:50:00,3.7725,3.7750,3.7680,3.7740,390
2010-10-19,19:55:00,3.7735,3.7845,3.7710,3.7835,160
2010-10-19,20:00:00,3.7835,3.7845,3.7755,3.7810,352
2010-10-19,20:05:00,3.7810,3.7840,3.7775,3.7810,294
2010-10-19,20:10:00,3.7815,3.7815,3.7560,3.7585,1784
2010-10-19,20:15:00,3.7585,3.7655,3.7555,3.7650,800
2010-10-19,20:20:00,3.7645,3.7735,3.7595,3.7675,895
2010-10-19,20:25:00,3.7690,3.7700,3.7625,3.7625,480
2010-10-19,20:30:00,3.7625,3.7680,3.7570,3.7635,932
2010-10-19,20:35:00,3.7640,3.7675,3.7595,3.7645,336
2010-10-19,20:40:00,3.7635,3.7675,3.7580,3.7670,335
2010-10-19,20:45:00,3.7665,3.7665,3.7465,3.7500,911
2010-10-19,20:50:00,3.7490,3.7500,3.7410,3.7470,914
2010-10-19,20:55:00,3.7465,3.7465,3.7365,3.7435,1208
2010-10-19,21:00:00,3.7435,3.7435,3.7315,3.7345,1340
2010-10-19,21:05:00,3.7340,3.7500,3.7300,3.7465,1133
2010-10-19,21:10:00,3.7455,3.7520,3.7405,3.7500,621
2010-10-19,21:15:00,3.7500,3.7535,3.7450,3.7485,475
2010-10-19,21:20:00,3.7475,3.7495,3.7365,3.7430,685
2010-10-19,21:25:00,3.7430,3.7480,3.7400,3.7480,647
2010-10-19,21:30:00,3.7480,3.7480,3.7355,3.7405,681
2010-10-19,21:35:00,3.7395,3.7505,3.7395,3.7455,687
2010-10-19,21:40:00,3.7460,3.7530,3.7455,3.7520,626
2010-10-19,21:45:00,3.7520,3.7560,3.7480,3.7520,941
2010-10-19,21:50:00,3.7510,3.7525,3.7405,3.7425,547
2010-10-19,21:55:00,3.7410,3.7500,3.7410,3.7450,473
2010-10-19,22:00:00,3.7450,3.7500,3.7435,3.7480,342
2010-10-19,22:05:00,3.7485,3.7570,3.7480,3.7570,375
2010-10-19,22:10:00,3.7565,3.7695,3.7565,3.7650,880
2010-10-19,22:15:00,3.7650,3.7700,3.7630,3.7665,603
2010-10-19,22:20:00,3.7660,3.7670,3.7610,3.7640,355
2010-10-19,22:25:00,3.7630,3.7650,3.7595,3.7620,448
2010-10-19,22:30:00,3.7630,3.7690,3.7620,3.7690,377
2010-10-19,22:35:00,3.7685,3.7740,3.7640,3.7655,700
2010-10-19,22:40:00,3.7655,3.7735,3.7645,3.7725,340
2010-10-19,22:45:00,3.7720,3.7780,3.7720,3.7730,495
2010-10-19,22:50:00,3.7735,3.7790,3.7710,3.7755,336
2010-10-19,22:55:00,3.7755,3.7765,3.7685,3.7700,543
2010-10-19,23:00:00,3.7710,3.7755,3.7670,3.7740,412
2010-10-19,23:05:00,3.7745,3.7750,3.7620,3.7640,274
2010-10-19,23:10:00,3.7645,3.7685,3.7635,3.7660,329
2010-10-19,23:15:00,3.7645,3.7670,3.7620,3.7640,217
2010-10-19,23:20:00,3.7640,3.7640,3.7605,3.7630,167
2010-10-19,23:25:00,3.7635,3.7685,3.7620,3.7655,432
2010-10-19,23:30:00,3.7660,3.7660,3.7595,3.7600,433
2010-10-19,23:35:00,3.7595,3.7655,3.7560,3.7645,281
2010-10-19,23:40:00,3.7645,3.7710,3.7640,3.7685,367
2010-10-19,23:45:00,3.7680,3.7700,3.7610,3.7610,443
2010-10-19,23:50:00,3.7615,3.7670,3.7615,3.7655,352
2010-10-19,23:55:00,3.7645,3.7680,3.7635,3.7665,246
2010-10-20,00:00:00,3.7670,3.7690,3.7650,3.7650,141
2010-10-20,00:05:00,3.7655,3.7655,3.7580,3.7585,339
2010-10-20,00:10:00,3.7585,3.7630,3.7585,3.7625,295
2010-10-20,00:15:00,3.7630,3.7640,3.7580,3.7585,330
2010-10-20,00:20:00,3.7585,3.7605,3.7575,3.7605,110
2010-10-20,00:25:00,3.7605,3.7610,3.7565,3.7605,204
2010-10-20,00:30:00,3.7610,3.7615,3.7555,3.7575,133
2010-10-20,00:35:00,3.7570,3.7595,3.7560,3.7570,163
2010-10-20,00:40:00,3.7570,3.7600,3.7565,3.7575,130
2010-10-20,00:45:00,3.7575,3.7595,3.7565,3.7575,185
2010-10-20,00:50:00,3.7570,3.7600,3.7520,3.7600,459
2010-10-20,00:55:00,3.7600,3.7600,3.7555,3.7570,669
2010-10-20,01:00:00,3.7585,3.7595,3.7575,3.7580,168
2010-10-20,01:05:00,3.7580,3.7610,3.7525,3.7540,289
2010-10-20,01:10:00,3.7545,3.7550,3.7515,3.7520,78
2010-10-20,01:15:00,3.7525,3.7575,3.7520,3.7550,71
2010-10-20,01:20:00,3.7550,3.7555,3.7510,3.7515,164
2010-10-20,01:25:00,3.7515,3.7515,3.7480,3.7495,188
2010-10-20,01:30:00,3.7495,3.7505,3.7485,3.7505,83
2010-10-20,01:35:00,3.7510,3.7535,3.7510,3.7525,84
2010-10-20,01:40:00,3.7530,3.7530,3.7495,3.7500,87
2010-10-20,01:45:00,3.7490,3.7500,3.7460,3.7475,232
2010-10-20,01:50:00,3.7480,3.7490,3.7475,3.7475,72
2010-10-20,01:55:00,3.7475,3.7475,3.7425,3.7455,261
2010-10-20,02:00:00,3.7465,3.7470,3.7400,3.7400,186
2010-10-20,02:05:00,3.7400,3.7415,3.7380,3.7395,169
2010-10-20,02:10:00,3.7380,3.7435,3.7375,3.7425,55
2010-10-20,02:15:00,3.7435,3.7480,3.7435,3.7465,82
2010-10-20,02:20:00,3.7460,3.7485,3.7425,3.7430,45
2010-10-20,02:25:00,3.7425,3.7425,3.7370,3.7400,104
2010-10-20,02:30:00,3.7395,3.7420,3.7385,3.7400,64
2010-10-20,02:35:00,3.7400,3.7425,3.7400,3.7400,37
2010-10-20,02:40:00,3.7415,3.7420,3.7400,3.7400,20
2010-10-20,02:45:00,3.7395,3.7400,3.7385,3.7400,26
2010-10-20,02:50:00,3.7395,3.7410,3.7395,3.7410,81
2010-10-20,02:55:00,3.7410,3.7410,3.7380,3.7390,30
2010-10-20,03:00:00,3.7395,3.7405,3.7370,3.7370,27
2010-10-20,03:05:00,3.7365,3.7385,3.7365,3.7385,5
2010-10-20,03:10:00,3.7385,3.7385,3.7360,3.7385,97
2010-10-20,03:15:00,3.7365,3.7370,3.7355,3.7360,25
2010-10-20,03:20:00,3.7355,3.7370,3.7350,3.7355,41
2010-10-20,03:25:00,3.7355,3.7360,3.7315,3.7325,63
2010-10-20,03:30:00,3.7325,3.7325,3.7215,3.7275,158
2010-10-20,03:35:00,3.7280,3.7300,3.7250,3.7275,69
2010-10-20,03:40:00,3.7275,3.7280,3.7255,3.7260,64
2010-10-20,03:45:00,3.7250,3.7285,3.7250,3.7270,60
2010-10-20,03:50:00,3.7255,3.7290,3.7250,3.7290,58
2010-10-20,03:55:00,3.7285,3.7335,3.7285,3.7305,28
2010-10-20,04:00:00,3.7300,3.7300,3.7265,3.7265,81
2010-10-20,04:05:00,3.7265,3.7320,3.7265,3.7320,39
2010-10-20,04:10:00,3.7325,3.7335,3.7310,3.7335,5
2010-10-20,04:15:00,3.7325,3.7330,3.7305,3.7310,14
2010-10-20,04:20:00,3.7310,3.7325,3.7310,3.7325,4
2010-10-20,04:25:00,3.7325,3.7325,3.7315,3.7320,7
2010-10-20,04:30:00,3.7320,3.7320,3.7300,3.7300,9
2010-10-20,04:35:00,3.7265,3.7265,3.7230,3.7250,22
2010-10-20,04:40:00,3.7250,3.7250,3.7230,3.7230,5
2010-10-20,04:45:00,3.7235,3.7260,3.7225,3.7260,14
2010-10-20,04:50:00,3.7230,3.7255,3.7230,3.7255,7
2010-10-20,04:55:00,3.7245,3.7265,3.7245,3.7265,9
2010-10-20,05:00:00,3.7250,3.7250,3.7250,3.7250,6
2010-10-20,05:05:00,3.7235,3.7235,3.7210,3.7210,42
2010-10-20,05:10:00,3.7230,3.7275,3.7225,3.7235,19
2010-10-20,06:00:00,3.7275,3.7290,3.7200,3.7230,96
2010-10-20,06:05:00,3.7250,3.7250,3.7250,3.7250,1
2010-10-20,06:15:00,3.7230,3.7230,3.7230,3.7230,1
2010-10-20,06:20:00,3.7250,3.7260,3.7250,3.7260,2
2010-10-20,06:25:00,3.7270,3.7270,3.7270,3.7270,2
2010-10-20,06:35:00,3.7275,3.7285,3.7275,3.7285,2
2010-10-20,06:40:00,3.7285,3.7345,3.7285,3.7310,46
2010-10-20,06:45:00,3.7315,3.7315,3.7315,3.7315,1
2010-10-20,06:50:00,3.7310,3.7310,3.7310,3.7310,1
2010-10-20,06:55:00,3.7310,3.7310,3.7310,3.7310,14
2010-10-20,07:00:00,3.7300,3.7300,3.7300,3.7300,1
2010-10-20,07:05:00,3.7320,3.7320,3.7290,3.7290,8
2010-10-20,07:10:00,3.7285,3.7295,3.7285,3.7295,16
2010-10-20,07:15:00,3.7285,3.7290,3.7285,3.7285,9
2010-10-20,07:20:00,3.7290,3.7300,3.7290,3.7300,3
2010-10-20,07:25:00,3.7305,3.7320,3.7290,3.7320,15
2010-10-20,07:30:00,3.7320,3.7320,3.7300,3.7305,8
2010-10-20,07:35:00,3.7310,3.7310,3.7310,3.7310,1
2010-10-20,07:40:00,3.7305,3.7320,3.7305,3.7310,5
2010-10-20,07:45:00,3.7305,3.7305,3.7295,3.7295,8
2010-10-20,07:50:00,3.7320,3.7320,3.7290,3.7290,5
2010-10-20,07:55:00,3.7290,3.7340,3.7285,3.7285,32
2010-10-20,08:00:00,3.7345,3.7345,3.7200,3.7245,50
2010-10-20,08:05:00,3.7250,3.7325,3.7245,3.7325,26
2010-10-20,08:10:00,3.7335,3.7365,3.7295,3.7315,62
2010-10-20,08:15:00,3.7340,3.7340,3.7340,3.7340,2
2010-10-20,08:20:00,3.7340,3.7350,3.7340,3.7350,6
2010-10-20,08:25:00,3.7335,3.7380,3.7335,3.7355,11
2010-10-20,08:30:00,3.7345,3.7420,3.7345,3.7420,44
2010-10-20,08:35:00,3.7400,3.7420,3.7400,3.7400,3
2010-10-20,08:40:00,3.7395,3.7410,3.7395,3.7410,8
2010-10-20,08:45:00,3.7405,3.7420,3.7405,3.7415,9
2010-10-20,08:50:00,3.7415,3.7430,3.7400,3.7400,21
2010-10-20,08:55:00,3.7425,3.7450,3.7425,3.7445,14
2010-10-20,09:00:00,3.7410,3.7485,3.7410,3.7455,78
2010-10-20,09:05:00,3.7475,3.7535,3.7455,3.7500,65
2010-10-20,09:10:00,3.7515,3.7530,3.7475,3.7500,72
2010-10-20,09:15:00,3.7505,3.7555,3.7505,3.7540,59
2010-10-20,09:20:00,3.7540,3.7610,3.7535,3.7580,99
2010-10-20,09:25:00,3.7560,3.7575,3.7530,3.7530,31
2010-10-20,09:30:00,3.7550,3.7595,3.7550,3.7595,41
2010-10-20,09:35:00,3.7580,3.7665,3.7575,3.7650,239
2010-10-20,09:40:00,3.7650,3.7660,3.7595,3.7610,89
2010-10-20,09:45:00,3.7620,3.7640,3.7585,3.7590,44
2010-10-20,09:50:00,3.7580,3.7600,3.7565,3.7585,17
2010-10-20,09:55:00,3.7585,3.7595,3.7585,3.7595,5
2010-10-20,10:00:00,3.7595,3.7620,3.7595,3.7615,35
2010-10-20,10:05:00,3.7615,3.7615,3.7590,3.7590,14
2010-10-20,10:10:00,3.7590,3.7600,3.7580,3.7580,3
2010-10-20,10:15:00,3.7600,3.7605,3.7590,3.7590,7
2010-10-20,10:20:00,3.7585,3.7615,3.7580,3.7615,25
2010-10-20,10:25:00,3.7600,3.7635,3.7600,3.7635,25
2010-10-20,10:30:00,3.7640,3.7640,3.7610,3.7610,31
2010-10-20,10:35:00,3.7615,3.7640,3.7610,3.7640,26
2010-10-20,10:40:00,3.7645,3.7645,3.7625,3.7635,10
2010-10-20,10:45:00,3.7650,3.7695,3.7645,3.7675,43
2010-10-20,10:50:00,3.7680,3.7700,3.7675,3.7680,28
2010-10-20,10:55:00,3.7680,3.7695,3.7665,3.7685,22
2010-10-20,11:00:00,3.7680,3.7680,3.7640,3.7670,34
2010-10-20,11:05:00,3.7670,3.7680,3.7650,3.7660,24
2010-10-20,11:10:00,3.7670,3.7680,3.7665,3.7665,18
2010-10-20,11:15:00,3.7680,3.7700,3.7670,3.7685,57
2010-10-20,11:20:00,3.7685,3.7700,3.7670,3.7700,59
2010-10-20,11:25:00,3.7705,3.7720,3.7690,3.7710,50
2010-10-20,11:30:00,3.7700,3.7710,3.7690,3.7690,6
2010-10-20,11:35:00,3.7690,3.7705,3.7690,3.7700,14
2010-10-20,11:40:00,3.7700,3.7725,3.7685,3.7700,70
2010-10-20,11:45:00,3.7680,3.7680,3.7635,3.7670,33
2010-10-20,11:50:00,3.7675,3.7680,3.7670,3.7670,8
2010-10-20,11:55:00,3.7680,3.7680,3.7655,3.7665,142
2010-10-20,12:00:00,3.7655,3.7660,3.7655,3.7660,5
2010-10-20,12:05:00,3.7665,3.7675,3.7665,3.7675,28
2010-10-20,12:10:00,3.7675,3.7690,3.7660,3.7690,41
2010-10-20,12:15:00,3.7690,3.7710,3.7685,3.7695,25
2010-10-20,12:20:00,3.7695,3.7765,3.7685,3.7745,130
2010-10-20,12:25:00,3.7720,3.7735,3.7720,3.7735,13
2010-10-20,12:30:00,3.7725,3.7755,3.7720,3.7735,154
2010-10-20,12:35:00,3.7735,3.7750,3.7735,3.7745,34
2010-10-20,12:40:00,3.7740,3.7745,3.7725,3.7735,38
2010-10-20,12:45:00,3.7740,3.7760,3.7740,3.7755,68
2010-10-20,12:50:00,3.7755,3.7760,3.7730,3.7730,62
2010-10-20,12:55:00,3.7735,3.7745,3.7730,3.7745,30
2010-10-20,13:00:00,3.7745,3.7765,3.7745,3.7750,91
2010-10-20,13:05:00,3.7750,3.7765,3.7740,3.7765,26
2010-10-20,13:10:00,3.7765,3.7770,3.7760,3.7765,68
2010-10-20,13:15:00,3.7765,3.7770,3.7735,3.7740,50
2010-10-20,13:20:00,3.7740,3.7740,3.7715,3.7725,24
2010-10-20,13:25:00,3.7720,3.7735,3.7710,3.7730,31
2010-10-20,13:30:00,3.7720,3.7760,3.7720,3.7745,54
2010-10-20,13:35:00,3.7740,3.7745,3.7730,3.7740,30
2010-10-20,13:40:00,3.7740,3.7740,3.7690,3.7705,113
2010-10-20,13:45:00,3.7700,3.7710,3.7665,3.7670,47
2010-10-20,13:50:00,3.7675,3.7680,3.7650,3.7670,62
2010-10-20,13:55:00,3.7675,3.7695,3.7670,3.7670,29
2010-10-20,14:00:00,3.7665,3.7670,3.7620,3.7635,63
2010-10-20,14:05:00,3.7635,3.7650,3.7605,3.7650,70
2010-10-20,14:10:00,3.7645,3.7675,3.7640,3.7675,84
2010-10-20,14:15:00,3.7670,3.7680,3.7670,3.7675,20
2010-10-20,14:20:00,3.7665,3.7665,3.7610,3.7610,69
2010-10-20,14:25:00,3.7610,3.7610,3.7575,3.7610,100
2010-10-20,14:30:00,3.7630,3.7675,3.7625,3.7670,45
2010-10-20,14:35:00,3.7670,3.7695,3.7640,3.7675,116
2010-10-20,14:40:00,3.7685,3.7710,3.7680,3.7700,32
2010-10-20,14:45:00,3.7700,3.7700,3.7645,3.7650,35
2010-10-20,14:50:00,3.7645,3.7680,3.7630,3.7640,73
2010-10-20,14:55:00,3.7630,3.7665,3.7625,3.7645,33
2010-10-20,15:00:00,3.7650,3.7660,3.7610,3.7660,73
2010-10-20,15:05:00,3.7655,3.7705,3.7655,3.7690,86
2010-10-20,15:10:00,3.7700,3.7755,3.7690,3.7740,100
2010-10-20,15:15:00,3.7745,3.7775,3.7730,3.7750,79
2010-10-20,15:20:00,3.7760,3.7765,3.7745,3.7750,36
2010-10-20,15:25:00,3.7750,3.7870,3.7750,3.7815,303
2010-10-20,15:30:00,3.7815,3.7815,3.7750,3.7795,154
2010-10-20,15:35:00,3.7805,3.7860,3.7790,3.7860,132
2010-10-20,15:40:00,3.7855,3.7875,3.7845,3.7860,147
2010-10-20,15:45:00,3.7850,3.7915,3.7850,3.7900,210
2010-10-20,15:50:00,3.7895,3.7895,3.7850,3.7850,199
2010-10-20,15:55:00,3.7845,3.7895,3.7805,3.7815,199
2010-10-20,16:00:00,3.7815,3.7855,3.7760,3.7780,139
2010-10-20,16:05:00,3.7775,3.7780,3.7765,3.7765,39
2010-10-20,16:10:00,3.7770,3.7780,3.7735,3.7745,123
2010-10-20,16:15:00,3.7760,3.7760,3.7705,3.7705,50
2010-10-20,16:20:00,3.7720,3.7750,3.7695,3.7745,129
2010-10-20,16:25:00,3.7755,3.7780,3.7740,3.7780,57
2010-10-20,16:30:00,3.7785,3.7810,3.7735,3.7805,147
2010-10-20,16:35:00,3.7795,3.7805,3.7770,3.7780,44
2010-10-20,16:40:00,3.7790,3.7795,3.7765,3.7765,18
2010-10-20,16:45:00,3.7770,3.7775,3.7725,3.7745,89
2010-10-20,16:50:00,3.7740,3.7785,3.7735,3.7770,71
2010-10-20,16:55:00,3.7760,3.7790,3.7750,3.7755,54
2010-10-20,17:00:00,3.7755,3.7780,3.7755,3.7780,42
2010-10-20,17:05:00,3.7780,3.7780,3.7750,3.7760,26
2010-10-20,17:10:00,3.7750,3.7755,3.7740,3.7745,15
2010-10-20,17:15:00,3.7740,3.7740,3.7670,3.7670,177
2010-10-20,17:20:00,3.7670,3.7695,3.7660,3.7680,98
2010-10-20,17:25:00,3.7685,3.7685,3.7650,3.7660,51
2010-10-20,17:30:00,3.7660,3.7695,3.7655,3.7695,50
2010-10-20,17:35:00,3.7695,3.7695,3.7670,3.7685,43
2010-10-20,17:40:00,3.7690,3.7715,3.7670,3.7670,47
2010-10-20,17:45:00,3.7680,3.7695,3.7670,3.7670,38
2010-10-20,17:50:00,3.7685,3.7715,3.7680,3.7695,76
2010-10-20,17:55:00,3.7695,3.7710,3.7690,3.7695,52
2010-10-20,18:00:00,3.7695,3.7700,3.7685,3.7685,25
2010-10-20,18:05:00,3.7685,3.7685,3.7610,3.7615,168
2010-10-20,18:10:00,3.7610,3.7610,3.7575,3.7580,167
2010-10-20,18:15:00,3.7580,3.7615,3.7575,3.7595,85
2010-10-20,18:20:00,3.7590,3.7605,3.7580,3.7580,21
2010-10-20,18:25:00,3.7590,3.7615,3.7580,3.7595,66
2010-10-20,18:30:00,3.7600,3.7635,3.7600,3.7620,53
2010-10-20,18:35:00,3.7625,3.7645,3.7620,3.7620,102
2010-10-20,18:40:00,3.7630,3.7655,3.7630,3.7650,22
2010-10-20,18:45:00,3.7655,3.7670,3.7655,3.7660,71
2010-10-20,18:50:00,3.7665,3.7685,3.7660,3.7670,112
2010-10-20,18:55:00,3.7680,3.7685,3.7670,3.7685,42
2010-10-20,19:00:00,3.7675,3.7715,3.7650,3.7705,102
2010-10-20,19:05:00,3.7715,3.7715,3.7670,3.7685,29
2010-10-20,19:10:00,3.7685,3.7690,3.7630,3.7630,45
2010-10-20,19:15:00,3.7625,3.7650,3.7625,3.7640,71
2010-10-20,19:20:00,3.7640,3.7650,3.7595,3.7600,77
2010-10-20,19:25:00,3.7605,3.7630,3.7595,3.7605,92
2010-10-20,19:30:00,3.7600,3.7635,3.7590,3.7630,85
2010-10-20,19:35:00,3.7640,3.7675,3.7640,3.7675,84
2010-10-20,19:40:00,3.7665,3.7680,3.7655,3.7655,107
2010-10-20,19:45:00,3.7650,3.7660,3.7650,3.7660,22
2010-10-20,19:50:00,3.7670,3.7695,3.7645,3.7680,143
2010-10-20,19:55:00,3.7680,3.7705,3.7665,3.7690,59
2010-10-20,20:00:00,3.7690,3.7755,3.7660,3.7740,210
2010-10-20,20:05:00,3.7740,3.7760,3.7720,3.7760,133
2010-10-20,20:10:00,3.7755,3.7785,3.7695,3.7700,469
2010-10-20,20:15:00,3.7695,3.7745,3.7675,3.7675,374
2010-10-20,20:20:00,3.7675,3.7720,3.7675,3.7690,237
2010-10-20,20:25:00,3.7690,3.7710,3.7660,3.7695,188
2010-10-20,20:30:00,3.7680,3.7700,3.7615,3.7685,368
2010-10-20,20:35:00,3.7685,3.7685,3.7620,3.7650,335
2010-10-20,20:40:00,3.7655,3.7660,3.7620,3.7660,202
2010-10-20,20:45:00,3.7655,3.7655,3.7580,3.7625,428
2010-10-20,20:50:00,3.7625,3.7650,3.7560,3.7565,323
2010-10-20,20:55:00,3.7560,3.7565,3.7450,3.7465,618
2010-10-20,21:00:00,3.7465,3.7510,3.7395,3.7410,590
2010-10-20,21:05:00,3.7415,3.7490,3.7390,3.7455,524
2010-10-20,21:10:00,3.7450,3.7450,3.7345,3.7375,580
2010-10-20,21:15:00,3.7375,3.7415,3.7305,3.7310,422
2010-10-20,21:20:00,3.7315,3.7385,3.7290,3.7355,470
2010-10-20,21:25:00,3.7360,3.7415,3.7350,3.7385,208
2010-10-20,21:30:00,3.7385,3.7450,3.7355,3.7410,257
2010-10-20,21:35:00,3.7420,3.7515,3.7410,3.7490,558
2010-10-20,21:40:00,3.7485,3.7570,3.7465,3.7560,607
2010-10-20,21:45:00,3.7555,3.7610,3.7535,3.7590,443
2010-10-20,21:50:00,3.7595,3.7645,3.7575,3.7575,407
2010-10-20,21:55:00,3.7575,3.7650,3.7540,3.7560,386
2010-10-20,22:00:00,3.7565,3.7590,3.7535,3.7545,265
2010-10-20,22:05:00,3.7550,3.7635,3.7545,3.7560,339
2010-10-20,22:10:00,3.7570,3.7585,3.7525,3.7580,532
2010-10-20,22:15:00,3.7585,3.7615,3.7525,3.7545,520
2010-10-20,22:20:00,3.7540,3.7600,3.7540,3.7600,244
2010-10-20,22:25:00,3.7600,3.7640,3.7580,3.7630,182
2010-10-20,22:30:00,3.7620,3.7660,3.7605,3.7640,389
2010-10-20,22:35:00,3.7640,3.7730,3.7640,3.7675,510
2010-10-20,22:40:00,3.7675,3.7880,3.7670,3.7860,1016
2010-10-20,22:45:00,3.7865,3.7890,3.7815,3.7855,594
2010-10-20,22:50:00,3.7860,3.7895,3.7775,3.7775,714
2010-10-20,22:55:00,3.7785,3.7845,3.7770,3.7845,255
2010-10-20,23:00:00,3.7850,3.7915,3.7820,3.7825,364
2010-10-20,23:05:00,3.7830,3.7895,3.7820,3.7860,235
2010-10-20,23:10:00,3.7875,3.7905,3.7810,3.7855,408
2010-10-20,23:15:00,3.7865,3.7870,3.7830,3.7845,121
2010-10-20,23:20:00,3.7840,3.7910,3.7835,3.7905,213
2010-10-20,23:25:00,3.7885,3.7930,3.7870,3.7885,472
2010-10-20,23:30:00,3.7895,3.7930,3.7825,3.7825,288
2010-10-20,23:35:00,3.7825,3.7850,3.7810,3.7850,205
2010-10-20,23:40:00,3.7850,3.7855,3.7795,3.7800,158
2010-10-20,23:45:00,3.7810,3.7850,3.7790,3.7845,205
2010-10-20,23:50:00,3.7845,3.7920,3.7825,3.7920,182
2010-10-20,23:55:00,3.7925,3.7925,3.7870,3.7875,316
2010-10-21,00:00:00,3.7875,3.7925,3.7865,3.7915,170
2010-10-21,00:05:00,3.7920,3.7925,3.7905,3.7910,105
2010-10-21,00:10:00,3.7920,3.7930,3.7905,3.7930,100
2010-10-21,00:15:00,3.7925,3.7990,3.7920,3.7985,264
2010-10-21,00:20:00,3.7985,3.8010,3.7960,3.7960,206
2010-10-21,00:25:00,3.7960,3.7970,3.7950,3.7960,67
2010-10-21,00:30:00,3.7965,3.8000,3.7965,3.7980,104
2010-10-21,00:35:00,3.7980,3.7990,3.7960,3.7970,110
2010-10-21,00:40:00,3.7970,3.7970,3.7925,3.7935,77
2010-10-21,00:45:00,3.7930,3.7995,3.7925,3.7990,117
2010-10-21,00:50:00,3.7985,3.8000,3.7965,3.7965,139
2010-10-21,00:55:00,3.7965,3.7970,3.7920,3.7950,493
2010-10-21,01:00:00,3.7945,3.7970,3.7925,3.7950,123
2010-10-21,01:05:00,3.7965,3.7975,3.7960,3.7960,64
2010-10-21,01:10:00,3.7950,3.7950,3.7940,3.7940,120
2010-10-21,01:15:00,3.7940,3.7960,3.7935,3.7955,95
2010-10-21,01:20:00,3.7950,3.7985,3.7950,3.7960,79
2010-10-21,01:25:00,3.7955,3.7965,3.7935,3.7940,47
2010-10-21,01:30:00,3.7945,3.7985,3.7945,3.7965,61
2010-10-21,01:35:00,3.7965,3.7975,3.7960,3.7975,37
2010-10-21,01:40:00,3.7975,3.7980,3.7970,3.7970,20
2010-10-21,01:45:00,3.7975,3.7975,3.7965,3.7975,12
2010-10-21,01:50:00,3.7965,3.7980,3.7960,3.7965,36
2010-10-21,01:55:00,3.7970,3.7980,3.7950,3.7980,94
2010-10-21,02:00:00,3.7980,3.7980,3.7930,3.7930,30
2010-10-21,02:05:00,3.7930,3.7940,3.7910,3.7910,55
2010-10-21,02:10:00,3.7920,3.7935,3.7920,3.7935,11
2010-10-21,02:15:00,3.7930,3.7975,3.7930,3.7975,43
2010-10-21,02:20:00,3.7980,3.7980,3.7970,3.7970,3
2010-10-21,02:25:00,3.7970,3.7970,3.7960,3.7970,15
2010-10-21,02:30:00,3.7965,3.7980,3.7960,3.7980,51
2010-10-21,02:35:00,3.7970,3.7980,3.7955,3.7970,27
2010-10-21,02:40:00,3.7950,3.7955,3.7920,3.7935,33
2010-10-21,02:45:00,3.7940,3.7950,3.7925,3.7925,35
2010-10-21,02:50:00,3.7925,3.7950,3.7925,3.7950,12
2010-10-21,02:55:00,3.7945,3.7950,3.7925,3.7925,5
2010-10-21,03:00:00,3.7935,3.7950,3.7925,3.7940,67
2010-10-21,03:05:00,3.7925,3.7935,3.7925,3.7935,14
2010-10-21,03:10:00,3.7945,3.7950,3.7935,3.7935,12
2010-10-21,03:15:00,3.7935,3.7935,3.7935,3.7935,4
2010-10-21,03:20:00,3.7945,3.7950,3.7940,3.7950,17
2010-10-21,03:25:00,3.7950,3.7950,3.7935,3.7945,23
2010-10-21,03:30:00,3.7950,3.7970,3.7940,3.7940,22
2010-10-21,03:35:00,3.7950,3.7960,3.7950,3.7950,48
2010-10-21,03:40:00,3.7955,3.7985,3.7955,3.7985,17
2010-10-21,03:45:00,3.7990,3.8180,3.7985,3.8045,311
2010-10-21,03:50:00,3.8060,3.8070,3.7990,3.8000,94
2010-10-21,03:55:00,3.7975,3.7975,3.7925,3.7940,105
2010-10-21,04:00:00,3.7955,3.7970,3.7955,3.7960,51
2010-10-21,04:05:00,3.7960,3.8010,3.7960,3.8000,41
2010-10-21,04:10:00,3.7995,3.8030,3.7995,3.8030,11
2010-10-21,04:15:00,3.8005,3.8035,3.8005,3.8035,4
2010-10-21,04:20:00,3.8035,3.8060,3.8035,3.8060,10
2010-10-21,04:25:00,3.8025,3.8025,3.8025,3.8025,1
2010-10-21,04:30:00,3.8025,3.8025,3.8025,3.8025,2
2010-10-21,04:45:00,3.8035,3.8035,3.8030,3.8030,2
2010-10-21,04:50:00,3.8025,3.8060,3.8025,3.8060,3
2010-10-21,05:00:00,3.8020,3.8070,3.8020,3.8070,5
2010-10-21,05:05:00,3.8075,3.8080,3.8050,3.8080,3
2010-10-21,06:00:00,3.8020,3.8020,3.7970,3.7970,13
2010-10-21,06:10:00,3.7965,3.8035,3.7965,3.8035,3
2010-10-21,06:15:00,3.8000,3.8000,3.8000,3.8000,2
2010-10-21,06:20:00,3.8035,3.8035,3.8000,3.8000,2
2010-10-21,06:25:00,3.8020,3.8020,3.8020,3.8020,2
2010-10-21,06:35:00,3.8050,3.8070,3.8050,3.8070,6
2010-10-21,06:40:00,3.8050,3.8065,3.8020,3.8020,32
2010-10-21,06:45:00,3.8035,3.8035,3.8035,3.8035,1
2010-10-21,06:50:00,3.8070,3.8100,3.8070,3.8100,11
2010-10-21,07:10:00,3.8045,3.8095,3.8045,3.8045,5
2010-10-21,07:15:00,3.8050,3.8085,3.8050,3.8085,3
2010-10-21,07:25:00,3.8085,3.8085,3.8070,3.8070,3
2010-10-21,07:30:00,3.8060,3.8060,3.8055,3.8055,6
2010-10-21,07:35:00,3.8050,3.8085,3.8050,3.8085,5
2010-10-21,07:45:00,3.8050,3.8050,3.8045,3.8045,7
2010-10-21,07:50:00,3.8045,3.8055,3.8045,3.8055,2
2010-10-21,08:00:00,3.8045,3.8065,3.8025,3.8025,19
2010-10-21,08:05:00,3.8010,3.8010,3.7955,3.7960,31
2010-10-21,08:10:00,3.7960,3.7975,3.7935,3.7950,56
2010-10-21,08:15:00,3.7960,3.7960,3.7960,3.7960,7
2010-10-21,08:20:00,3.7960,3.7960,3.7950,3.7950,6
2010-10-21,08:25:00,3.7955,3.7960,3.7945,3.7950,14
2010-10-21,08:30:00,3.7950,3.7960,3.7945,3.7950,13
2010-10-21,08:35:00,3.7950,3.7965,3.7950,3.7965,6
2010-10-21,08:40:00,3.7960,3.7970,3.7960,3.7970,4
2010-10-21,08:45:00,3.7960,3.7970,3.7945,3.7945,9
2010-10-21,08:50:00,3.7980,3.7980,3.7905,3.7905,94
2010-10-21,08:55:00,3.7910,3.7925,3.7900,3.7925,63
2010-10-21,09:00:00,3.7925,3.8050,3.7925,3.7960,60
2010-10-21,09:05:00,3.7965,3.7965,3.7915,3.7920,63
2010-10-21,09:10:00,3.7925,3.7925,3.7920,3.7925,43
2010-10-21,09:15:00,3.7930,3.7990,3.7905,3.7915,108
2010-10-21,09:20:00,3.7905,3.7930,3.7855,3.7875,78
2010-10-21,09:25:00,3.7870,3.7885,3.7830,3.7840,115
2010-10-21,09:30:00,3.7860,3.7860,3.7840,3.7850,57
2010-10-21,09:35:00,3.7840,3.7875,3.7840,3.7875,44
2010-10-21,09:40:00,3.7865,3.7910,3.7855,3.7865,36
2010-10-21,09:45:00,3.7885,3.7885,3.7865,3.7875,54
2010-10-21,09:50:00,3.7875,3.7900,3.7860,3.7860,19
2010-10-21,09:55:00,3.7870,3.7870,3.7860,3.7860,9
2010-10-21,10:00:00,3.7855,3.7890,3.7835,3.7890,56
2010-10-21,10:05:00,3.7905,3.7905,3.7885,3.7900,83
2010-10-21,10:10:00,3.7895,3.7910,3.7895,3.7910,21
2010-10-21,10:15:00,3.7910,3.7910,3.7880,3.7880,27
2010-10-21,10:20:00,3.7880,3.7900,3.7880,3.7900,3
2010-10-21,10:25:00,3.7915,3.7915,3.7910,3.7910,6
2010-10-21,10:30:00,3.7930,3.7930,3.7925,3.7925,4
2010-10-21,10:35:00,3.7925,3.7955,3.7905,3.7940,73
2010-10-21,10:40:00,3.7940,3.7940,3.7905,3.7920,20
2010-10-21,10:45:00,3.7925,3.7925,3.7865,3.7880,35
2010-10-21,10:50:00,3.7880,3.7890,3.7880,3.7890,7
2010-10-21,10:55:00,3.7900,3.7900,3.7900,3.7900,3
2010-10-21,11:00:00,3.7895,3.7925,3.7890,3.7900,21
2010-10-21,11:05:00,3.7890,3.7895,3.7885,3.7885,5
2010-10-21,11:10:00,3.7890,3.7905,3.7875,3.7875,34
2010-10-21,11:15:00,3.7870,3.7895,3.7855,3.7855,41
2010-10-21,11:20:00,3.7850,3.7890,3.7840,3.7840,37
2010-10-21,11:25:00,3.7840,3.7860,3.7820,3.7855,42
2010-10-21,11:30:00,3.7860,3.7860,3.7830,3.7850,9
2010-10-21,11:35:00,3.7830,3.7840,3.7830,3.7840,2
2010-10-21,11:40:00,3.7840,3.7855,3.7840,3.7855,13
2010-10-21,11:45:00,3.7845,3.7860,3.7845,3.7860,14
2010-10-21,11:50:00,3.7870,3.7870,3.7850,3.7865,9
2010-10-21,11:55:00,3.7860,3.7860,3.7815,3.7820,25
2010-10-21,12:00:00,3.7820,3.7820,3.7795,3.7800,53
2010-10-21,12:05:00,3.7795,3.7795,3.7765,3.7785,63
2010-10-21,12:10:00,3.7770,3.7780,3.7755,3.7765,52
2010-10-21,12:15:00,3.7765,3.7795,3.7755,3.7760,57
2010-10-21,12:20:00,3.7760,3.7770,3.7755,3.7755,14
2010-10-21,12:25:00,3.7765,3.7775,3.7755,3.7755,27
2010-10-21,12:30:00,3.7765,3.7765,3.7750,3.7750,36
2010-10-21,12:35:00,3.7755,3.7760,3.7740,3.7760,22
2010-10-21,12:40:00,3.7755,3.7765,3.7725,3.7725,56
2010-10-21,12:45:00,3.7725,3.7740,3.7720,3.7735,33
2010-10-21,12:50:00,3.7745,3.7755,3.7720,3.7750,35
2010-10-21,12:55:00,3.7750,3.7750,3.7740,3.7740,5
2010-10-21,13:00:00,3.7740,3.7740,3.7720,3.7730,17
2010-10-21,13:05:00,3.7730,3.7730,3.7715,3.7715,32
2010-10-21,13:10:00,3.7715,3.7725,3.7705,3.7715,27
2010-10-21,13:15:00,3.7710,3.7755,3.7705,3.7755,32
2010-10-21,13:20:00,3.7745,3.7765,3.7745,3.7745,6
2010-10-21,13:25:00,3.7760,3.7775,3.7755,3.7775,23
2010-10-21,13:30:00,3.7780,3.7785,3.7765,3.7765,41
2010-10-21,13:35:00,3.7765,3.7765,3.7690,3.7690,154
2010-10-21,13:40:00,3.7700,3.7740,3.7665,3.7685,133
2010-10-21,13:45:00,3.7690,3.7705,3.7680,3.7695,63
2010-10-21,13:50:00,3.7690,3.7700,3.7680,3.7690,69
2010-10-21,13:55:00,3.7700,3.7705,3.7680,3.7705,22
2010-10-21,14:00:00,3.7695,3.7760,3.7690,3.7735,48
2010-10-21,14:05:00,3.7735,3.7740,3.7710,3.7730,34
2010-10-21,14:10:00,3.7725,3.7780,3.7725,3.7780,24
2010-10-21,14:15:00,3.7765,3.7780,3.7760,3.7780,20
2010-10-21,14:20:00,3.7775,3.7785,3.7770,3.7785,25
2010-10-21,14:25:00,3.7780,3.7845,3.7780,3.7845,103
2010-10-21,14:30:00,3.7835,3.7835,3.7785,3.7785,51
2010-10-21,14:35:00,3.7780,3.7785,3.7740,3.7740,88
2010-10-21,14:40:00,3.7755,3.7790,3.7750,3.7790,54
2010-10-21,14:45:00,3.7785,3.7800,3.7775,3.7775,16
2010-10-21,14:50:00,3.7775,3.7780,3.7775,3.7775,19
2010-10-21,14:55:00,3.7770,3.7785,3.7755,3.7785,20
2010-10-21,15:00:00,3.7765,3.7765,3.7730,3.7730,54
2010-10-21,15:05:00,3.7730,3.7760,3.7715,3.7755,102
2010-10-21,15:10:00,3.7755,3.7770,3.7720,3.7720,71
2010-10-21,15:15:00,3.7725,3.7765,3.7715,3.7735,76
2010-10-21,15:20:00,3.7740,3.7770,3.7725,3.7735,43
2010-10-21,15:25:00,3.7745,3.7800,3.7745,3.7790,41
2010-10-21,15:30:00,3.7800,3.7865,3.7800,3.7825,204
2010-10-21,15:35:00,3.7820,3.7835,3.7805,3.7805,19
2010-10-21,15:40:00,3.7825,3.7835,3.7815,3.7825,13
2010-10-21,15:45:00,3.7820,3.7835,3.7815,3.7835,54
2010-10-21,15:50:00,3.7835,3.7860,3.7825,3.7845,62
2010-10-21,15:55:00,3.7845,3.7900,3.7845,3.7895,54
2010-10-21,16:00:00,3.7885,3.8000,3.7885,3.7995,232
2010-10-21,16:05:00,3.7995,3.8060,3.7985,3.8040,142
2010-10-21,16:10:00,3.8045,3.8045,3.8020,3.8020,106
2010-10-21,16:15:00,3.8020,3.8020,3.7985,3.8015,70
2010-10-21,16:20:00,3.8015,3.8130,3.8015,3.8125,287
2010-10-21,16:25:00,3.8120,3.8215,3.8120,3.8155,298
2010-10-21,16:30:00,3.8150,3.8175,3.8115,3.8150,216
2010-10-21,16:35:00,3.8155,3.8180,3.8125,3.8125,206
2010-10-21,16:40:00,3.8130,3.8135,3.8090,3.8100,106
2010-10-21,16:45:00,3.8105,3.8135,3.8105,3.8135,71
2010-10-21,16:50:00,3.8125,3.8130,3.8080,3.8080,33
2010-10-21,16:55:00,3.8095,3.8095,3.8080,3.8090,10
2010-10-21,17:00:00,3.8080,3.8120,3.8080,3.8120,28
2010-10-21,17:05:00,3.8110,3.8110,3.8095,3.8105,36
2010-10-21,17:10:00,3.8100,3.8110,3.8100,3.8100,25
2010-10-21,17:15:00,3.8095,3.8095,3.8090,3.8095,13
2010-10-21,17:20:00,3.8095,3.8100,3.8060,3.8070,50
2010-10-21,17:25:00,3.8065,3.8065,3.8010,3.8040,113
2010-10-21,17:30:00,3.8040,3.8060,3.8030,3.8060,22
2010-10-21,17:35:00,3.8080,3.8090,3.8075,3.8090,18
2010-10-21,17:40:00,3.8100,3.8165,3.8100,3.8115,145
2010-10-21,17:45:00,3.8120,3.8135,3.8110,3.8115,62
2010-10-21,17:50:00,3.8110,3.8125,3.8090,3.8095,59
2010-10-21,17:55:00,3.8085,3.8090,3.8045,3.8070,73
2010-10-21,18:00:00,3.8060,3.8085,3.8055,3.8065,29
2010-10-21,18:05:00,3.8065,3.8080,3.8065,3.8070,16
2010-10-21,18:10:00,3.8070,3.8075,3.8065,3.8065,9
2010-10-21,18:15:00,3.8050,3.8055,3.8040,3.8055,27
2010-10-21,18:20:00,3.8060,3.8065,3.8050,3.8060,20
2010-10-21,18:25:00,3.8065,3.8070,3.8045,3.8060,60
2010-10-21,18:30:00,3.8070,3.8095,3.8065,3.8070,21
2010-10-21,18:35:00,3.8065,3.8110,3.8065,3.8105,35
2010-10-21,18:40:00,3.8110,3.8140,3.8100,3.8140,41
2010-10-21,18:45:00,3.8140,3.8145,3.8125,3.8145,58
2010-10-21,18:50:00,3.8145,3.8150,3.8110,3.8140,79
2010-10-21,18:55:00,3.8140,3.8145,3.8120,3.8125,34
2010-10-21,19:00:00,3.8130,3.8170,3.8130,3.8150,63
2010-10-21,19:05:00,3.8150,3.8200,3.8150,3.8190,166
2010-10-21,19:10:00,3.8195,3.8215,3.8180,3.8210,154
2010-10-21,19:15:00,3.8205,3.8245,3.8200,3.8235,114
2010-10-21,19:20:00,3.8225,3.8285,3.8225,3.8285,212
2010-10-21,19:25:00,3.8285,3.8305,3.8275,3.8300,228
2010-10-21,19:30:00,3.8300,3.8350,3.8290,3.8315,202
2010-10-21,19:35:00,3.8315,3.8330,3.8295,3.8300,106
2010-10-21,19:40:00,3.8295,3.8300,3.8260,3.8285,148
2010-10-21,19:45:00,3.8285,3.8325,3.8285,3.8300,160
2010-10-21,19:50:00,3.8300,3.8300,3.8270,3.8270,176
2010-10-21,19:55:00,3.8270,3.8280,3.8255,3.8260,263
2010-10-21,20:00:00,3.8260,3.8265,3.8245,3.8260,234
2010-10-21,20:05:00,3.8265,3.8265,3.8210,3.8220,194
2010-10-21,20:10:00,3.8215,3.8235,3.8195,3.8215,355
2010-10-21,20:15:00,3.8220,3.8230,3.8160,3.8170,186
2010-10-21,20:20:00,3.8165,3.8205,3.8155,3.8185,273
2010-10-21,20:25:00,3.8200,3.8315,3.8185,3.8300,383
2010-10-21,20:30:00,3.8300,3.8365,3.8200,3.8240,642
2010-10-21,20:35:00,3.8250,3.8250,3.8120,3.8150,882
2010-10-21,20:40:00,3.8130,3.8185,3.8110,3.8150,353
2010-10-21,20:45:00,3.8150,3.8170,3.8115,3.8160,276
2010-10-21,20:50:00,3.8155,3.8205,3.8140,3.8200,295
2010-10-21,20:55:00,3.8210,3.8220,3.8160,3.8210,344
2010-10-21,21:00:00,3.8210,3.8220,3.8110,3.8155,451
2010-10-21,21:05:00,3.8160,3.8250,3.8130,3.8230,587
2010-10-21,21:10:00,3.8230,3.8240,3.8185,3.8220,399
2010-10-21,21:15:00,3.8220,3.8285,3.8185,3.8275,524
2010-10-21,21:20:00,3.8285,3.8330,3.8270,3.8285,523
2010-10-21,21:25:00,3.8285,3.8330,3.8285,3.8310,177
2010-10-21,21:30:00,3.8310,3.8395,3.8300,3.8315,814
2010-10-21,21:35:00,3.8310,3.8455,3.8265,3.8440,1226
2010-10-21,21:40:00,3.8440,3.8460,3.8375,3.8400,574
2010-10-21,21:45:00,3.8400,3.8420,3.8360,3.8400,401
2010-10-21,21:50:00,3.8420,3.8420,3.8365,3.8375,214
2010-10-21,21:55:00,3.8375,3.8425,3.8370,3.8415,113
2010-10-21,22:00:00,3.8420,3.8435,3.8350,3.8390,576
2010-10-21,22:05:00,3.8390,3.8450,3.8345,3.8440,706
2010-10-21,22:10:00,3.8435,3.8500,3.8385,3.8480,491
2010-10-21,22:15:00,3.8475,3.8475,3.8415,3.8415,294
2010-10-21,22:20:00,3.8420,3.8435,3.8380,3.8420,290
2010-10-21,22:25:00,3.8430,3.8450,3.8375,3.8385,294
2010-10-21,22:30:00,3.8375,3.8450,3.8370,3.8450,256
2010-10-21,22:35:00,3.8440,3.8475,3.8410,3.8455,424
2010-10-21,22:40:00,3.8450,3.8465,3.8420,3.8420,259
2010-10-21,22:45:00,3.8420,3.8450,3.8400,3.8440,427
2010-10-21,22:50:00,3.8440,3.8465,3.8370,3.8370,453
2010-10-21,22:55:00,3.8375,3.8405,3.8360,3.8405,377
2010-10-21,23:00:00,3.8400,3.8405,3.8330,3.8340,360
2010-10-21,23:05:00,3.8340,3.8370,3.8295,3.8300,483
2010-10-21,23:10:00,3.8300,3.8315,3.8225,3.8235,571
2010-10-21,23:15:00,3.8235,3.8240,3.8105,3.8140,973
2010-10-21,23:20:00,3.8150,3.8180,3.8035,3.8050,1186
2010-10-21,23:25:00,3.8045,3.8120,3.8000,3.8110,936
2010-10-21,23:30:00,3.8110,3.8155,3.8060,3.8070,279
2010-10-21,23:35:00,3.8070,3.8075,3.7855,3.7900,1317
2010-10-21,23:40:00,3.7900,3.7925,3.7835,3.7860,996
2010-10-21,23:45:00,3.7865,3.7900,3.7810,3.7860,875
2010-10-21,23:50:00,3.7865,3.7930,3.7780,3.7815,765
2010-10-21,23:55:00,3.7810,3.7880,3.7805,3.7860,608
2010-10-22,00:00:00,3.7860,3.7880,3.7830,3.7845,247
2010-10-22,00:05:00,3.7835,3.7850,3.7730,3.7770,461
2010-10-22,00:10:00,3.7770,3.7855,3.7745,3.7835,214
2010-10-22,00:15:00,3.7825,3.7845,3.7800,3.7840,83
2010-10-22,00:20:00,3.7840,3.7865,3.7800,3.7820,146
2010-10-22,00:25:00,3.7815,3.7840,3.7800,3.7830,93
2010-10-22,00:30:00,3.7830,3.7870,3.7820,3.7850,144
2010-10-22,00:35:00,3.7860,3.7870,3.7735,3.7780,672
2010-10-22,00:40:00,3.7780,3.7785,3.7655,3.7685,559
2010-10-22,00:45:00,3.7685,3.7775,3.7655,3.7745,552
2010-10-22,00:50:00,3.7750,3.7780,3.7715,3.7770,243
2010-10-22,00:55:00,3.7770,3.7825,3.7760,3.7820,475
2010-10-22,01:00:00,3.7820,3.7865,3.7815,3.7835,379
2010-10-22,01:05:00,3.7830,3.7850,3.7805,3.7850,178
2010-10-22,01:10:00,3.7860,3.7870,3.7810,3.7840,205
2010-10-22,01:15:00,3.7840,3.7850,3.7810,3.7840,140
2010-10-22,01:20:00,3.7845,3.7860,3.7800,3.7805,172
2010-10-22,01:25:00,3.7820,3.7890,3.7815,3.7885,154
2010-10-22,01:30:00,3.7885,3.7895,3.7830,3.7835,205
2010-10-22,01:35:00,3.7835,3.7855,3.7820,3.7830,44
2010-10-22,01:40:00,3.7830,3.7865,3.7805,3.7825,76
2010-10-22,01:45:00,3.7830,3.7835,3.7735,3.7745,226
2010-10-22,01:50:00,3.7750,3.7805,3.7730,3.7750,228
2010-10-22,01:55:00,3.7755,3.7765,3.7720,3.7745,105
2010-10-22,02:00:00,3.7740,3.7810,3.7705,3.7810,150
2010-10-22,02:05:00,3.7810,3.7810,3.7755,3.7755,23
2010-10-22,02:10:00,3.7770,3.7785,3.7745,3.7780,65
2010-10-22,02:15:00,3.7780,3.7870,3.7770,3.7855,149
2010-10-22,02:20:00,3.7840,3.7845,3.7805,3.7830,22
2010-10-22,02:25:00,3.7810,3.7850,3.7810,3.7840,59
2010-10-22,02:30:00,3.7840,3.7850,3.7815,3.7815,57
2010-10-22,02:35:00,3.7810,3.7810,3.7800,3.7810,17
2010-10-22,02:40:00,3.7815,3.7820,3.7805,3.7820,30
2010-10-22,02:45:00,3.7815,3.7820,3.7795,3.7795,12
2010-10-22,02:50:00,3.7800,3.7850,3.7790,3.7845,30
2010-10-22,02:55:00,3.7850,3.7875,3.7845,3.7860,29
2010-10-22,03:00:00,3.7855,3.7865,3.7850,3.7850,8
2010-10-22,03:05:00,3.7845,3.7845,3.7810,3.7815,17
2010-10-22,03:10:00,3.7825,3.7845,3.7825,3.7830,12
2010-10-22,03:15:00,3.7835,3.7865,3.7835,3.7850,48
2010-10-22,03:20:00,3.7850,3.7850,3.7820,3.7825,80
2010-10-22,03:25:00,3.7825,3.7850,3.7805,3.7810,63
2010-10-22,03:30:00,3.7810,3.7810,3.7775,3.7775,58
2010-10-22,03:35:00,3.7780,3.7780,3.7720,3.7755,78
2010-10-22,03:40:00,3.7745,3.7770,3.7705,3.7725,48
2010-10-22,03:45:00,3.7725,3.7725,3.7690,3.7705,53
2010-10-22,03:50:00,3.7705,3.7710,3.7690,3.7700,33
2010-10-22,03:55:00,3.7700,3.7740,3.7700,3.7735,31
2010-10-22,04:00:00,3.7730,3.7770,3.7705,3.7770,8
2010-10-22,04:10:00,3.7750,3.7750,3.7730,3.7730,3
2010-10-22,04:15:00,3.7760,3.7765,3.7760,3.7765,2
2010-10-22,04:20:00,3.7750,3.7750,3.7710,3.7710,8
2010-10-22,04:25:00,3.7705,3.7710,3.7670,3.7710,43
2010-10-22,04:30:00,3.7680,3.7705,3.7670,3.7675,6
2010-10-22,04:35:00,3.7700,3.7720,3.7700,3.7720,4
2010-10-22,04:40:00,3.7715,3.7715,3.7705,3.7705,5
2010-10-22,04:45:00,3.7725,3.7735,3.7705,3.7730,9
2010-10-22,04:50:00,3.7700,3.7710,3.7700,3.7705,20
2010-10-22,04:55:00,3.7705,3.7705,3.7690,3.7690,19
2010-10-22,05:00:00,3.7695,3.7715,3.7675,3.7715,9
2010-10-22,05:05:00,3.7725,3.7725,3.7725,3.7725,1
2010-10-22,05:10:00,3.7685,3.7685,3.7670,3.7670,8
2010-10-22,06:00:00,3.7670,3.7700,3.7670,3.7685,9
2010-10-22,06:05:00,3.7685,3.7740,3.7685,3.7740,26
2010-10-22,06:10:00,3.7720,3.7770,3.7720,3.7770,27
2010-10-22,06:20:00,3.7720,3.7720,3.7555,3.7615,78
2010-10-22,06:25:00,3.7575,3.7585,3.7515,3.7560,31
2010-10-22,06:30:00,3.7595,3.7615,3.7540,3.7615,9
2010-10-22,06:35:00,3.7605,3.7630,3.7605,3.7625,9
2010-10-22,06:40:00,3.7635,3.7635,3.7625,3.7625,4
2010-10-22,06:45:00,3.7620,3.7620,3.7620,3.7620,1
2010-10-22,07:05:00,3.7640,3.7700,3.7640,3.7700,7
2010-10-22,07:10:00,3.7695,3.7700,3.7685,3.7685,10
2010-10-22,07:15:00,3.7685,3.7705,3.7685,3.7690,4
2010-10-22,07:20:00,3.7690,3.7700,3.7690,3.7700,7
2010-10-22,07:25:00,3.7700,3.7700,3.7690,3.7690,4
2010-10-22,07:30:00,3.7695,3.7695,3.7680,3.7690,7
2010-10-22,07:40:00,3.7675,3.7695,3.7675,3.7695,4
2010-10-22,07:45:00,3.7680,3.7680,3.7680,3.7680,5
2010-10-22,07:50:00,3.7680,3.7680,3.7675,3.7675,6
2010-10-22,07:55:00,3.7685,3.7695,3.7680,3.7695,5
2010-10-22,08:00:00,3.7695,3.7795,3.7695,3.7790,76
2010-10-22,08:05:00,3.7775,3.7805,3.7775,3.7800,21
2010-10-22,08:10:00,3.7815,3.7825,3.7780,3.7825,72
2010-10-22,08:15:00,3.7815,3.7835,3.7815,3.7835,4
2010-10-22,08:20:00,3.7840,3.7855,3.7835,3.7855,5
2010-10-22,08:25:00,3.7830,3.7830,3.7825,3.7830,5
2010-10-22,08:30:00,3.7845,3.7845,3.7845,3.7845,2
2010-10-22,08:35:00,3.7840,3.7840,3.7820,3.7840,15
2010-10-22,08:40:00,3.7845,3.7850,3.7845,3.7845,11
2010-10-22,08:45:00,3.7830,3.7850,3.7830,3.7840,8
2010-10-22,08:50:00,3.7835,3.7840,3.7820,3.7830,13
2010-10-22,08:55:00,3.7810,3.7815,3.7800,3.7800,21
2010-10-22,09:00:00,3.7800,3.7810,3.7715,3.7755,89
2010-10-22,09:05:00,3.7775,3.7870,3.7760,3.7865,44
2010-10-22,09:10:00,3.7850,3.7880,3.7850,3.7870,32
2010-10-22,09:15:00,3.7870,3.7870,3.7775,3.7775,28
2010-10-22,09:20:00,3.7770,3.7790,3.7715,3.7735,22
2010-10-22,09:25:00,3.7735,3.7750,3.7720,3.7740,54
2010-10-22,09:30:00,3.7740,3.7780,3.7740,3.7780,41
2010-10-22,09:35:00,3.7775,3.7775,3.7730,3.7735,18
2010-10-22,09:40:00,3.7740,3.7780,3.7740,3.7780,7
2010-10-22,09:50:00,3.7800,3.7845,3.7785,3.7820,11
2010-10-22,09:55:00,3.7825,3.7860,3.7795,3.7795,34
2010-10-22,10:00:00,3.7795,3.7800,3.7765,3.7770,18
2010-10-22,10:05:00,3.7775,3.7775,3.7760,3.7765,4
2010-10-22,10:10:00,3.7765,3.7770,3.7735,3.7755,15
2010-10-22,10:15:00,3.7750,3.7750,3.7750,3.7750,1
2010-10-22,10:20:00,3.7755,3.7765,3.7755,3.7765,9
2010-10-22,10:25:00,3.7800,3.7825,3.7800,3.7825,6
2010-10-22,10:30:00,3.7830,3.7835,3.7800,3.7825,21
2010-10-22,10:35:00,3.7810,3.7830,3.7805,3.7830,13
2010-10-22,10:40:00,3.7830,3.7860,3.7830,3.7855,28
2010-10-22,10:45:00,3.7840,3.7855,3.7835,3.7840,11
2010-10-22,10:50:00,3.7830,3.7850,3.7830,3.7845,5
2010-10-22,10:55:00,3.7865,3.7895,3.7860,3.7880,48
2010-10-22,11:00:00,3.7900,3.7900,3.7835,3.7855,43
2010-10-22,11:05:00,3.7855,3.7855,3.7840,3.7850,4
2010-10-22,11:10:00,3.7865,3.7890,3.7865,3.7885,24
2010-10-22,11:15:00,3.7900,3.7950,3.7900,3.7950,60
2010-10-22,11:20:00,3.7935,3.7995,3.7925,3.7970,145
2010-10-22,11:25:00,3.7970,3.8000,3.7960,3.8000,102
2010-10-22,11:30:00,3.8000,3.8015,3.7990,3.8000,96
2010-10-22,11:35:00,3.7995,3.8000,3.7995,3.7995,3
2010-10-22,11:40:00,3.7995,3.8040,3.7995,3.8025,62
2010-10-22,11:45:00,3.8040,3.8045,3.8020,3.8040,7
2010-10-22,11:50:00,3.8035,3.8050,3.8010,3.8025,71
2010-10-22,11:55:00,3.8025,3.8025,3.8025,3.8025,5
2010-10-22,12:00:00,3.8035,3.8050,3.8030,3.8030,35
2010-10-22,12:05:00,3.8030,3.8030,3.8030,3.8030,13
2010-10-22,12:10:00,3.8030,3.8030,3.8015,3.8015,84
2010-10-22,12:15:00,3.8015,3.8025,3.8005,3.8020,22
2010-10-22,12:20:00,3.8000,3.8035,3.8000,3.8030,22
2010-10-22,12:25:00,3.8020,3.8020,3.8005,3.8010,15
2010-10-22,12:30:00,3.8005,3.8040,3.8000,3.8035,44
2010-10-22,12:35:00,3.8035,3.8035,3.7995,3.7995,55
2010-10-22,12:40:00,3.7995,3.8040,3.7995,3.8025,26
2010-10-22,12:45:00,3.8015,3.8020,3.8000,3.8015,63
2010-10-22,12:50:00,3.8015,3.8060,3.8010,3.8060,68
2010-10-22,12:55:00,3.8055,3.8060,3.8030,3.8040,21
2010-10-22,13:00:00,3.8035,3.8050,3.8005,3.8010,52
2010-10-22,13:05:00,3.8005,3.8030,3.8005,3.8030,20
2010-10-22,13:10:00,3.8025,3.8050,3.8020,3.8050,26
2010-10-22,13:15:00,3.8040,3.8070,3.8025,3.8070,78
2010-10-22,13:20:00,3.8075,3.8125,3.8075,3.8115,87
2010-10-22,13:25:00,3.8100,3.8125,3.8095,3.8105,18
2010-10-22,13:30:00,3.8105,3.8125,3.8105,3.8120,37
2010-10-22,13:35:00,3.8120,3.8120,3.8090,3.8090,38
2010-10-22,13:40:00,3.8095,3.8120,3.8095,3.8115,17
2010-10-22,13:45:00,3.8115,3.8150,3.8115,3.8150,67
2010-10-22,13:50:00,3.8155,3.8155,3.8125,3.8125,64
2010-10-22,13:55:00,3.8130,3.8130,3.8090,3.8090,121
2010-10-22,14:00:00,3.8085,3.8100,3.8065,3.8085,81
2010-10-22,14:05:00,3.8070,3.8085,3.8050,3.8085,45
2010-10-22,14:10:00,3.8080,3.8085,3.8070,3.8070,27
2010-10-22,14:15:00,3.8065,3.8085,3.8065,3.8075,15
2010-10-22,14:20:00,3.8075,3.8080,3.8050,3.8060,9
2010-10-22,14:25:00,3.8060,3.8070,3.8060,3.8070,4
2010-10-22,14:30:00,3.8075,3.8075,3.8050,3.8060,24
2010-10-22,14:35:00,3.8060,3.8065,3.8050,3.8055,57
2010-10-22,14:40:00,3.8065,3.8070,3.7950,3.7975,163
2010-10-22,14:45:00,3.7975,3.8025,3.7975,3.8010,84
2010-10-22,14:50:00,3.8000,3.8025,3.7970,3.7970,41
2010-10-22,14:55:00,3.7965,3.7970,3.7915,3.7925,112
2010-10-22,15:00:00,3.7930,3.8020,3.7930,3.8010,86
2010-10-22,15:05:00,3.8020,3.8040,3.8010,3.8020,106
2010-10-22,15:10:00,3.8015,3.8015,3.7960,3.7980,33
2010-10-22,15:15:00,3.7975,3.7975,3.7925,3.7955,54
2010-10-22,15:20:00,3.7955,3.7965,3.7905,3.7915,59
2010-10-22,15:25:00,3.7920,3.7925,3.7855,3.7885,84
2010-10-22,15:30:00,3.7880,3.7885,3.7855,3.7875,40
2010-10-22,15:35:00,3.7865,3.7935,3.7860,3.7910,154
2010-10-22,15:40:00,3.7910,3.7920,3.7830,3.7830,171
2010-10-22,15:45:00,3.7835,3.7850,3.7780,3.7780,140
2010-10-22,15:50:00,3.7780,3.7825,3.7735,3.7825,299
2010-10-22,15:55:00,3.7815,3.7825,3.7765,3.7770,152
2010-10-22,16:00:00,3.7770,3.7875,3.7770,3.7800,313
2010-10-22,16:05:00,3.7800,3.7805,3.7705,3.7715,203
2010-10-22,16:10:00,3.7715,3.7730,3.7655,3.7700,307
2010-10-22,16:15:00,3.7700,3.7710,3.7625,3.7635,398
2010-10-22,16:20:00,3.7620,3.7655,3.7615,3.7640,227
2010-10-22,16:25:00,3.7645,3.7665,3.7625,3.7645,219
2010-10-22,16:30:00,3.7645,3.7660,3.7610,3.7650,291
2010-10-22,16:35:00,3.7650,3.7665,3.7635,3.7645,195
2010-10-22,16:40:00,3.7640,3.7660,3.7630,3.7650,99
2010-10-22,16:45:00,3.7655,3.7655,3.7600,3.7610,188
2010-10-22,16:50:00,3.7620,3.7660,3.7610,3.7645,52
2010-10-22,16:55:00,3.7665,3.7705,3.7660,3.7705,71
2010-10-22,17:00:00,3.7700,3.7765,3.7700,3.7740,126
2010-10-22,17:05:00,3.7750,3.7810,3.7750,3.7795,123
2010-10-22,17:10:00,3.7795,3.7800,3.7765,3.7770,40
2010-10-22,17:15:00,3.7765,3.7800,3.7765,3.7795,51
2010-10-22,17:20:00,3.7805,3.7865,3.7800,3.7850,141
2010-10-22,17:25:00,3.7845,3.7850,3.7790,3.7815,130
2010-10-22,17:30:00,3.7810,3.7820,3.7795,3.7795,10
2010-10-22,17:35:00,3.7800,3.7865,3.7800,3.7850,65
2010-10-22,17:40:00,3.7845,3.7845,3.7800,3.7800,61
2010-10-22,17:45:00,3.7815,3.7855,3.7810,3.7840,34
2010-10-22,17:50:00,3.7830,3.7845,3.7825,3.7830,15
2010-10-22,17:55:00,3.7825,3.7825,3.7780,3.7800,69
2010-10-22,18:00:00,3.7820,3.7835,3.7795,3.7810,31
2010-10-22,18:05:00,3.7805,3.7810,3.7785,3.7785,17
2010-10-22,18:10:00,3.7795,3.7820,3.7795,3.7815,38
2010-10-22,18:15:00,3.7815,3.7835,3.7790,3.7835,44
2010-10-22,18:20:00,3.7820,3.7820,3.7790,3.7805,12
2010-10-22,18:25:00,3.7800,3.7820,3.7800,3.7810,42
2010-10-22,18:30:00,3.7800,3.7830,3.7800,3.7810,56
2010-10-22,18:35:00,3.7810,3.7815,3.7805,3.7810,12
2010-10-22,18:40:00,3.7810,3.7830,3.7810,3.7830,20
2010-10-22,18:45:00,3.7835,3.7875,3.7825,3.7875,51
2010-10-22,18:50:00,3.7875,3.7875,3.7840,3.7850,53
2010-10-22,18:55:00,3.7850,3.7870,3.7850,3.7855,54
2010-10-22,19:00:00,3.7870,3.7875,3.7850,3.7860,44
2010-10-22,19:05:00,3.7865,3.7910,3.7855,3.7895,97
2010-10-22,19:10:00,3.7895,3.7895,3.7875,3.7880,24
2010-10-22,19:15:00,3.7875,3.7875,3.7845,3.7850,48
2010-10-22,19:20:00,3.7850,3.7855,3.7810,3.7840,79
2010-10-22,19:25:00,3.7840,3.7870,3.7815,3.7845,233
2010-10-22,19:30:00,3.7840,3.7890,3.7840,3.7875,93
2010-10-22,19:35:00,3.7875,3.7885,3.7860,3.7865,80
2010-10-22,19:40:00,3.7865,3.7975,3.7860,3.7970,164
2010-10-22,19:45:00,3.7960,3.8000,3.7930,3.7960,356
2010-10-22,19:50:00,3.7960,3.7970,3.7915,3.7935,213
2010-10-22,19:55:00,3.7940,3.7995,3.7905,3.7975,249
2010-10-22,20:00:00,3.7970,3.7975,3.7920,3.7920,81
2010-10-22,20:05:00,3.7925,3.7960,3.7910,3.7920,56
2010-10-22,20:10:00,3.7920,3.7985,3.7910,3.7930,254
2010-10-22,20:15:00,3.7930,3.7965,3.7900,3.7940,343
2010-10-22,20:20:00,3.7935,3.7935,3.7885,3.7915,255
2010-10-22,20:25:00,3.7915,3.7960,3.7890,3.7940,169
2010-10-22,20:30:00,3.7935,3.8035,3.7935,3.8030,243
2010-10-22,20:35:00,3.8035,3.8065,3.8000,3.8030,354
2010-10-22,20:40:00,3.8035,3.8065,3.7985,3.8000,213
2010-10-22,20:45:00,3.8000,3.8015,3.7885,3.7915,405
2010-10-22,20:50:00,3.7920,3.7955,3.7920,3.7940,131
2010-10-22,20:55:00,3.7945,3.7975,3.7925,3.7955,395
2010-10-22,21:00:00,3.7950,3.8045,3.7950,3.8025,643
2010-10-22,21:05:00,3.8020,3.8040,3.7920,3.7945,304
2010-10-22,21:10:00,3.7950,3.8000,3.7915,3.7920,161
2010-10-22,21:15:00,3.7915,3.7920,3.7840,3.7870,505
2010-10-22,21:20:00,3.7870,3.7910,3.7855,3.7880,217
2010-10-22,21:25:00,3.7875,3.7890,3.7840,3.7885,144
2010-10-22,21:30:00,3.7890,3.7890,3.7830,3.7870,275
2010-10-22,21:35:00,3.7875,3.7955,3.7830,3.7950,471
2010-10-22,21:40:00,3.7945,3.7970,3.7860,3.7935,363
2010-10-22,21:45:00,3.7935,3.7935,3.7840,3.7840,382
2010-10-22,21:50:00,3.7840,3.7870,3.7770,3.7770,319
2010-10-22,21:55:00,3.7775,3.7775,3.7700,3.7720,694
2010-10-22,22:00:00,3.7720,3.7750,3.7655,3.7745,676
2010-10-22,22:05:00,3.7745,3.7775,3.7730,3.7760,223
2010-10-22,22:10:00,3.7760,3.7765,3.7725,3.7765,150
2010-10-22,22:15:00,3.7765,3.7855,3.7750,3.7845,411
2010-10-22,22:20:00,3.7850,3.7875,3.7785,3.7810,439
2010-10-22,22:25:00,3.7810,3.7905,3.7805,3.7885,362
2010-10-22,22:30:00,3.7885,3.7910,3.7815,3.7815,371
2010-10-22,22:35:00,3.7815,3.7835,3.7780,3.7805,370
2010-10-22,22:40:00,3.7805,3.7810,3.7760,3.7785,197
2010-10-22,22:45:00,3.7785,3.7875,3.7775,3.7865,288
2010-10-22,22:50:00,3.7860,3.7935,3.7845,3.7920,440
2010-10-22,22:55:00,3.7925,3.7930,3.7860,3.7860,163
2010-10-22,23:00:00,3.7865,3.7895,3.7830,3.7885,209
2010-10-22,23:05:00,3.7885,3.7885,3.7800,3.7810,275
2010-10-22,23:10:00,3.7810,3.7860,3.7790,3.7815,206
2010-10-22,23:15:00,3.7815,3.7840,3.7760,3.7840,171
2010-10-22,23:20:00,3.7835,3.7840,3.7790,3.7805,84
2010-10-22,23:25:00,3.7805,3.7820,3.7790,3.7810,86
2010-10-22,23:30:00,3.7820,3.7855,3.7815,3.7830,70
2010-10-22,23:35:00,3.7830,3.7870,3.7820,3.7840,98
2010-10-22,23:40:00,3.7845,3.7870,3.7840,3.7840,64
2010-10-22,23:45:00,3.7835,3.7850,3.7785,3.7795,193
2010-10-22,23:50:00,3.7800,3.7875,3.7775,3.7870,306
2010-10-22,23:55:00,3.7870,3.7885,3.7850,3.7855,279
2010-10-23,00:00:00,3.7855,3.7875,3.7840,3.7875,115
2010-10-23,00:05:00,3.7855,3.7920,3.7850,3.7915,197
2010-10-23,00:10:00,3.7915,3.7925,3.7900,3.7910,198
2010-10-23,00:15:00,3.7900,3.7960,3.7900,3.7940,244
2010-10-23,00:20:00,3.7945,3.7950,3.7925,3.7930,112
2010-10-23,00:25:00,3.7930,3.7955,3.7910,3.7940,149
2010-10-23,00:30:00,3.7950,3.7960,3.7930,3.7930,110
2010-10-23,00:35:00,3.7925,3.7950,3.7925,3.7935,68
2010-10-23,00:40:00,3.7935,3.7945,3.7925,3.7935,34
2010-10-23,00:45:00,3.7940,3.7960,3.7930,3.7945,55
2010-10-23,00:50:00,3.7950,3.7960,3.7940,3.7945,106
2010-10-23,00:55:00,3.7945,3.7990,3.7940,3.7980,462
2010-10-23,01:00:00,3.7980,3.7985,3.7940,3.7945,209
2010-10-23,01:05:00,3.7940,3.7945,3.7910,3.7940,174
2010-10-23,01:10:00,3.7935,3.7940,3.7930,3.7940,40
2010-10-23,01:15:00,3.7945,3.7975,3.7940,3.7965,85
2010-10-23,01:20:00,3.7965,3.7980,3.7965,3.7970,47
2010-10-23,01:25:00,3.7970,3.7995,3.7970,3.7995,69
2010-10-23,01:30:00,3.7985,3.8000,3.7970,3.7970,51
2010-10-23,01:35:00,3.7970,3.7975,3.7970,3.7975,16
2010-10-23,01:40:00,3.7980,3.7985,3.7970,3.7985,45
2010-10-23,01:45:00,3.7990,3.8000,3.7975,3.7990,33
2010-10-23,01:50:00,3.7985,3.7985,3.7970,3.7975,10
2010-10-23,01:55:00,3.7970,3.7975,3.7955,3.7970,51
2010-10-23,02:00:00,3.7970,3.7975,3.7935,3.7945,146
2010-10-23,02:05:00,3.7950,3.7960,3.7940,3.7955,35
2010-10-23,02:10:00,3.7970,3.8000,3.7960,3.7980,73
2010-10-23,02:15:00,3.7965,3.7980,3.7955,3.7980,44
2010-10-23,02:20:00,3.7980,3.8010,3.7980,3.7995,54
2010-10-23,02:25:00,3.8015,3.8045,3.8015,3.8040,56
2010-10-23,02:30:00,3.8045,3.8050,3.8015,3.8015,76
2010-10-23,02:35:00,3.8020,3.8040,3.8020,3.8030,12
2010-10-23,02:40:00,3.8030,3.8030,3.8030,3.8030,4
2010-10-23,02:45:00,3.8020,3.8030,3.8010,3.8030,33
2010-10-23,02:50:00,3.8030,3.8085,3.8030,3.8065,35
2010-10-23,02:55:00,3.8055,3.8070,3.8040,3.8040,32
2010-10-23,03:00:00,3.8040,3.8060,3.8030,3.8050,38
2010-10-23,03:05:00,3.8050,3.8070,3.8040,3.8060,37
2010-10-23,03:10:00,3.8070,3.8085,3.8070,3.8075,44
2010-10-23,03:15:00,3.8075,3.8080,3.8050,3.8050,17
2010-10-23,03:20:00,3.8060,3.8080,3.8035,3.8080,16
2010-10-23,03:25:00,3.8080,3.8080,3.8015,3.8035,46
2010-10-23,03:30:00,3.8045,3.8100,3.8035,3.8080,88
2010-10-23,03:35:00,3.8100,3.8100,3.8070,3.8070,45
2010-10-23,03:40:00,3.8075,3.8080,3.8035,3.8075,19
2010-10-23,03:45:00,3.8060,3.8085,3.8050,3.8070,21
2010-10-23,03:50:00,3.8075,3.8080,3.8070,3.8080,23
2010-10-23,03:55:00,3.8080,3.8080,3.8060,3.8070,17
2010-10-23,04:00:00,3.8070,3.8105,3.8050,3.8090,16
2010-10-23,04:05:00,3.8105,3.8105,3.8105,3.8105,2
2010-10-23,04:10:00,3.8110,3.8110,3.8090,3.8090,5
2010-10-23,04:20:00,3.8100,3.8120,3.8100,3.8120,5
2010-10-23,04:25:00,3.8120,3.8120,3.8120,3.8120,2
2010-10-23,04:30:00,3.8115,3.8115,3.8100,3.8100,3
2010-10-23,04:35:00,3.8100,3.8100,3.8100,3.8100,2
2010-10-23,04:40:00,3.8130,3.8130,3.8105,3.8115,3
2010-10-23,04:45:00,3.8130,3.8130,3.8130,3.8130,7
2010-10-23,04:50:00,3.8130,3.8130,3.8110,3.8125,4
2010-10-23,04:55:00,3.8130,3.8200,3.8130,3.8190,58
2010-10-23,05:00:00,3.8185,3.8190,3.8170,3.8170,6
2010-10-23,05:05:00,3.8175,3.8175,3.8170,3.8170,3
2010-10-23,05:10:00,3.8165,3.8175,3.8160,3.8175,8
2010-10-25,06:00:00,3.8130,3.8275,3.8100,3.8255,96
2010-10-25,06:05:00,3.8265,3.8400,3.8265,3.8380,91
2010-10-25,06:10:00,3.8380,3.8400,3.8360,3.8395,21
2010-10-25,06:15:00,3.8385,3.8385,3.8360,3.8385,12
2010-10-25,06:20:00,3.8385,3.8430,3.8380,3.8430,68
2010-10-25,06:25:00,3.8400,3.8400,3.8390,3.8400,6
2010-10-25,06:30:00,3.8415,3.8415,3.8385,3.8395,33
2010-10-25,06:35:00,3.8385,3.8400,3.8385,3.8400,39
2010-10-25,06:40:00,3.8410,3.8485,3.8410,3.8470,44
2010-10-25,06:45:00,3.8455,3.8510,3.8330,3.8330,124
2010-10-25,06:50:00,3.8340,3.8340,3.8330,3.8330,56
2010-10-25,06:55:00,3.8330,3.8335,3.8330,3.8335,9
2010-10-25,07:00:00,3.8330,3.8330,3.8300,3.8310,17
2010-10-25,07:05:00,3.8285,3.8285,3.8265,3.8270,48
2010-10-25,07:10:00,3.8310,3.8310,3.8305,3.8310,12
2010-10-25,07:15:00,3.8310,3.8325,3.8310,3.8320,20
2010-10-25,07:20:00,3.8330,3.8330,3.8320,3.8320,4
2010-10-25,07:25:00,3.8320,3.8320,3.8300,3.8300,11
2010-10-25,07:30:00,3.8325,3.8330,3.8300,3.8310,30
2010-10-25,07:35:00,3.8325,3.8340,3.8320,3.8335,44
2010-10-25,07:45:00,3.8335,3.8365,3.8335,3.8365,44
2010-10-25,07:50:00,3.8360,3.8425,3.8360,3.8425,39
2010-10-25,07:55:00,3.8420,3.8490,3.8420,3.8435,53
2010-10-25,08:00:00,3.8435,3.8435,3.8235,3.8355,297
2010-10-25,08:05:00,3.8355,3.8355,3.8285,3.8295,49
2010-10-25,08:10:00,3.8285,3.8350,3.8270,3.8345,46
2010-10-25,08:15:00,3.8325,3.8325,3.8285,3.8285,14
2010-10-25,08:20:00,3.8285,3.8310,3.8280,3.8285,36
2010-10-25,08:25:00,3.8280,3.8295,3.8235,3.8240,28
2010-10-25,08:30:00,3.8255,3.8285,3.8210,3.8285,56
2010-10-25,08:35:00,3.8285,3.8305,3.8270,3.8300,35
2010-10-25,08:40:00,3.8305,3.8350,3.8305,3.8350,71
2010-10-25,08:45:00,3.8330,3.8335,3.8315,3.8320,31
2010-10-25,08:50:00,3.8330,3.8340,3.8315,3.8325,14
2010-10-25,08:55:00,3.8335,3.8375,3.8335,3.8375,28
2010-10-25,09:00:00,3.8385,3.8400,3.8355,3.8355,89
2010-10-25,09:05:00,3.8355,3.8360,3.8330,3.8340,110
2010-10-25,09:10:00,3.8360,3.8360,3.8350,3.8350,32
2010-10-25,09:15:00,3.8335,3.8335,3.8320,3.8320,5
2010-10-25,09:20:00,3.8320,3.8360,3.8320,3.8360,28
2010-10-25,09:25:00,3.8370,3.8435,3.8365,3.8435,33
2010-10-25,09:30:00,3.8435,3.8435,3.8400,3.8425,46
2010-10-25,09:35:00,3.8425,3.8495,3.8425,3.8460,92
2010-10-25,09:40:00,3.8460,3.8495,3.8415,3.8480,199
2010-10-25,09:45:00,3.8490,3.8500,3.8450,3.8450,154
2010-10-25,09:50:00,3.8455,3.8470,3.8435,3.8435,15
2010-10-25,09:55:00,3.8440,3.8450,3.8435,3.8435,51
2010-10-25,10:00:00,3.8455,3.8485,3.8445,3.8460,98
2010-10-25,10:05:00,3.8455,3.8475,3.8440,3.8475,31
2010-10-25,10:10:00,3.8475,3.8485,3.8475,3.8475,23
2010-10-25,10:15:00,3.8475,3.8475,3.8420,3.8435,43
2010-10-25,10:20:00,3.8460,3.8460,3.8460,3.8460,4
2010-10-25,10:25:00,3.8475,3.8480,3.8470,3.8470,3
2010-10-25,10:30:00,3.8480,3.8480,3.8460,3.8460,3
2010-10-25,10:35:00,3.8470,3.8490,3.8470,3.8490,9
2010-10-25,10:40:00,3.8490,3.8495,3.8470,3.8495,71
2010-10-25,10:45:00,3.8495,3.8500,3.8470,3.8470,11
2010-10-25,10:50:00,3.8475,3.8500,3.8475,3.8495,58
2010-10-25,10:55:00,3.8495,3.8495,3.8460,3.8490,62
2010-10-25,11:00:00,3.8490,3.8500,3.8480,3.8480,28
2010-10-25,11:05:00,3.8475,3.8485,3.8460,3.8485,15
2010-10-25,11:10:00,3.8495,3.8505,3.8495,3.8500,10
2010-10-25,11:15:00,3.8495,3.8525,3.8480,3.8515,96
2010-10-25,11:20:00,3.8515,3.8560,3.8515,3.8560,99
2010-10-25,11:25:00,3.8550,3.8550,3.8540,3.8550,13
2010-10-25,11:30:00,3.8550,3.8565,3.8545,3.8560,21
2010-10-25,11:35:00,3.8560,3.8575,3.8560,3.8575,48
2010-10-25,11:40:00,3.8575,3.8575,3.8550,3.8550,10
2010-10-25,11:45:00,3.8570,3.8590,3.8565,3.8585,88
2010-10-25,11:50:00,3.8585,3.8605,3.8580,3.8600,125
2010-10-25,11:55:00,3.8600,3.8625,3.8595,3.8620,73
2010-10-25,12:00:00,3.8625,3.8665,3.8625,3.8655,281
2010-10-25,12:05:00,3.8665,3.8710,3.8665,3.8685,133
2010-10-25,12:10:00,3.8685,3.8685,3.8645,3.8645,33
2010-10-25,12:15:00,3.8655,3.8690,3.8655,3.8675,21
2010-10-25,12:20:00,3.8675,3.8675,3.8660,3.8665,9
2010-10-25,12:25:00,3.8670,3.8670,3.8600,3.8605,46
2010-10-25,12:30:00,3.8605,3.8640,3.8570,3.8635,162
2010-10-25,12:35:00,3.8630,3.8630,3.8590,3.8610,88
2010-10-25,12:40:00,3.8605,3.8620,3.8600,3.8605,51
2010-10-25,12:45:00,3.8600,3.8605,3.8580,3.8580,49
2010-10-25,12:50:00,3.8575,3.8585,3.8570,3.8575,38
2010-10-25,12:55:00,3.8575,3.8575,3.8555,3.8555,29
2010-10-25,13:00:00,3.8555,3.8575,3.8545,3.8575,30
2010-10-25,13:05:00,3.8555,3.8575,3.8550,3.8575,13
2010-10-25,13:10:00,3.8575,3.8590,3.8560,3.8560,27
2010-10-25,13:15:00,3.8560,3.8585,3.8560,3.8585,20
2010-10-25,13:20:00,3.8585,3.8585,3.8560,3.8560,12
2010-10-25,13:25:00,3.8565,3.8590,3.8560,3.8590,30
2010-10-25,13:30:00,3.8585,3.8620,3.8570,3.8620,76
2010-10-25,13:35:00,3.8610,3.8655,3.8605,3.8650,59
2010-10-25,13:40:00,3.8660,3.8670,3.8630,3.8655,27
2010-10-25,13:45:00,3.8650,3.8705,3.8645,3.8695,103
2010-10-25,13:50:00,3.8700,3.8770,3.8700,3.8765,225
2010-10-25,13:55:00,3.8755,3.8880,3.8745,3.8845,349
2010-10-25,14:00:00,3.8835,3.8855,3.8800,3.8830,184
2010-10-25,14:05:00,3.8830,3.8850,3.8795,3.8800,62
2010-10-25,14:10:00,3.8795,3.8805,3.8775,3.8785,78
2010-10-25,14:15:00,3.8800,3.8825,3.8800,3.8825,41
2010-10-25,14:20:00,3.8825,3.8860,3.8810,3.8830,109
2010-10-25,14:25:00,3.8830,3.8870,3.8830,3.8840,66
2010-10-25,14:30:00,3.8845,3.8870,3.8845,3.8850,56
2010-10-25,14:35:00,3.8845,3.8860,3.8820,3.8840,59
2010-10-25,14:40:00,3.8850,3.8895,3.8850,3.8870,93
2010-10-25,14:45:00,3.8865,3.8865,3.8845,3.8860,17
2010-10-25,14:50:00,3.8870,3.8875,3.8815,3.8815,37
2010-10-25,14:55:00,3.8810,3.8825,3.8790,3.8795,75
2010-10-25,15:00:00,3.8785,3.8800,3.8775,3.8795,75
2010-10-25,15:05:00,3.8795,3.8860,3.8785,3.8855,147
2010-10-25,15:10:00,3.8860,3.8865,3.8825,3.8830,85
2010-10-25,15:15:00,3.8830,3.8840,3.8795,3.8815,98
2010-10-25,15:20:00,3.8820,3.8820,3.8795,3.8805,46
2010-10-25,15:25:00,3.8790,3.8805,3.8775,3.8805,37
2010-10-25,15:30:00,3.8810,3.8845,3.8805,3.8815,82
2010-10-25,15:35:00,3.8810,3.8810,3.8780,3.8790,45
2010-10-25,15:40:00,3.8795,3.8800,3.8755,3.8760,54
2010-10-25,15:45:00,3.8755,3.8785,3.8730,3.8775,50
2010-10-25,15:50:00,3.8785,3.8835,3.8745,3.8765,131
2010-10-25,15:55:00,3.8765,3.8785,3.8745,3.8765,28
2010-10-25,16:00:00,3.8775,3.8805,3.8775,3.8775,44
2010-10-25,16:05:00,3.8785,3.8795,3.8765,3.8770,82
2010-10-25,16:10:00,3.8775,3.8815,3.8775,3.8815,44
2010-10-25,16:15:00,3.8805,3.8825,3.8790,3.8820,63
2010-10-25,16:20:00,3.8820,3.8840,3.8790,3.8790,79
2010-10-25,16:25:00,3.8795,3.8810,3.8785,3.8810,30
2010-10-25,16:30:00,3.8805,3.8805,3.8750,3.8750,39
2010-10-25,16:35:00,3.8765,3.8765,3.8725,3.8730,92
2010-10-25,16:40:00,3.8730,3.8750,3.8710,3.8750,144
2010-10-25,16:45:00,3.8750,3.8750,3.8720,3.8720,61
2010-10-25,16:50:00,3.8720,3.8720,3.8695,3.8705,52
2010-10-25,16:55:00,3.8710,3.8750,3.8710,3.8715,51
2010-10-25,17:00:00,3.8720,3.8745,3.8700,3.8700,72
2010-10-25,17:05:00,3.8705,3.8715,3.8680,3.8690,140
2010-10-25,17:10:00,3.8685,3.8705,3.8685,3.8685,49
2010-10-25,17:15:00,3.8695,3.8695,3.8665,3.8665,133
2010-10-25,17:20:00,3.8665,3.8720,3.8655,3.8720,90
2010-10-25,17:25:00,3.8700,3.8720,3.8700,3.8705,22
2010-10-25,17:30:00,3.8705,3.8755,3.8700,3.8745,35
2010-10-25,17:35:00,3.8745,3.8810,3.8745,3.8810,84
2010-10-25,17:40:00,3.8800,3.8800,3.8770,3.8775,39
2010-10-25,17:45:00,3.8780,3.8780,3.8760,3.8760,30
2010-10-25,17:50:00,3.8760,3.8760,3.8745,3.8760,17
2010-10-25,17:55:00,3.8760,3.8785,3.8755,3.8785,25
2010-10-25,18:00:00,3.8770,3.8790,3.8765,3.8765,22
2010-10-25,18:05:00,3.8760,3.8770,3.8750,3.8755,16
2010-10-25,18:10:00,3.8760,3.8770,3.8720,3.8740,119
2010-10-25,18:15:00,3.8750,3.8770,3.8740,3.8740,39
2010-10-25,18:20:00,3.8740,3.8740,3.8715,3.8735,25
2010-10-25,18:25:00,3.8740,3.8745,3.8730,3.8735,34
2010-10-25,18:30:00,3.8725,3.8735,3.8690,3.8715,62
2010-10-25,18:35:00,3.8710,3.8735,3.8700,3.8710,30
2010-10-25,18:40:00,3.8720,3.8725,3.8715,3.8715,17
2010-10-25,18:45:00,3.8715,3.8730,3.8705,3.8730,35
2010-10-25,18:50:00,3.8725,3.8730,3.8715,3.8720,48
2010-10-25,18:55:00,3.8740,3.8745,3.8730,3.8735,18
2010-10-25,19:00:00,3.8735,3.8745,3.8725,3.8725,21
2010-10-25,19:05:00,3.8735,3.8745,3.8710,3.8720,71
2010-10-25,19:10:00,3.8725,3.8735,3.8705,3.8735,128
2010-10-25,19:15:00,3.8720,3.8740,3.8710,3.8740,36
2010-10-25,19:20:00,3.8735,3.8760,3.8700,3.8720,72
2010-10-25,19:25:00,3.8720,3.8775,3.8715,3.8775,71
2010-10-25,19:30:00,3.8770,3.8775,3.8730,3.8730,76
2010-10-25,19:35:00,3.8730,3.8770,3.8695,3.8715,228
2010-10-25,19:40:00,3.8720,3.8725,3.8665,3.8665,176
2010-10-25,19:45:00,3.8670,3.8720,3.8660,3.8720,144
2010-10-25,19:50:00,3.8715,3.8720,3.8705,3.8705,21
2010-10-25,19:55:00,3.8705,3.8780,3.8705,3.8735,131
2010-10-25,20:00:00,3.8740,3.8795,3.8735,3.8785,176
2010-10-25,20:05:00,3.8785,3.8800,3.8705,3.8755,548
2010-10-25,20:10:00,3.8755,3.8795,3.8715,3.8725,740
2010-10-25,20:15:00,3.8730,3.8795,3.8715,3.8770,328
2010-10-25,20:20:00,3.8760,3.8855,3.8755,3.8780,836
2010-10-25,20:25:00,3.8785,3.8810,3.8740,3.8745,230
2010-10-25,20:30:00,3.8750,3.8785,3.8720,3.8725,273
2010-10-25,20:35:00,3.8730,3.8760,3.8685,3.8725,386
2010-10-25,20:40:00,3.8720,3.8745,3.8710,3.8730,154
2010-10-25,20:45:00,3.8735,3.8770,3.8710,3.8740,530
2010-10-25,20:50:00,3.8720,3.8765,3.8720,3.8730,326
2010-10-25,20:55:00,3.8725,3.8750,3.8705,3.8705,225
2010-10-25,21:00:00,3.8705,3.8750,3.8705,3.8725,150
2010-10-25,21:05:00,3.8730,3.8760,3.8710,3.8740,320
2010-10-25,21:10:00,3.8730,3.8765,3.8720,3.8765,152
2010-10-25,21:15:00,3.8760,3.8790,3.8750,3.8790,263
2010-10-25,21:20:00,3.8780,3.8795,3.8750,3.8760,160
2010-10-25,21:25:00,3.8750,3.8750,3.8620,3.8660,576
2010-10-25,21:30:00,3.8650,3.8725,3.8645,3.8700,267
2010-10-25,21:35:00,3.8710,3.8760,3.8700,3.8735,304
2010-10-25,21:40:00,3.8740,3.8755,3.8715,3.8735,214
2010-10-25,21:45:00,3.8730,3.8735,3.8685,3.8735,250
2010-10-25,21:50:00,3.8730,3.8745,3.8705,3.8730,114
2010-10-25,21:55:00,3.8735,3.8775,3.8725,3.8775,155
2010-10-25,22:00:00,3.8775,3.8780,3.8695,3.8715,380
2010-10-25,22:05:00,3.8720,3.8760,3.8700,3.8705,310
2010-10-25,22:10:00,3.8700,3.8750,3.8665,3.8725,342
2010-10-25,22:15:00,3.8725,3.8840,3.8710,3.8825,502
2010-10-25,22:20:00,3.8830,3.8845,3.8760,3.8790,393
2010-10-25,22:25:00,3.8795,3.8840,3.8795,3.8810,258
2010-10-25,22:30:00,3.8815,3.8830,3.8760,3.8785,248
2010-10-25,22:35:00,3.8780,3.8800,3.8735,3.8760,183
2010-10-25,22:40:00,3.8750,3.8760,3.8690,3.8730,437
2010-10-25,22:45:00,3.8730,3.8770,3.8730,3.8765,119
2010-10-25,22:50:00,3.8760,3.8760,3.8700,3.8735,220
2010-10-25,22:55:00,3.8735,3.8745,3.8695,3.8705,250
2010-10-25,23:00:00,3.8690,3.8715,3.8655,3.8655,227
2010-10-25,23:05:00,3.8660,3.8665,3.8585,3.8605,850
2010-10-25,23:10:00,3.8605,3.8645,3.8575,3.8645,229
2010-10-25,23:15:00,3.8640,3.8680,3.8605,3.8670,224
2010-10-25,23:20:00,3.8685,3.8780,3.8685,3.8765,740
2010-10-25,23:25:00,3.8760,3.8785,3.8735,3.8780,247
2010-10-25,23:30:00,3.8775,3.8785,3.8750,3.8760,161
2010-10-25,23:35:00,3.8760,3.8760,3.8730,3.8730,90
2010-10-25,23:40:00,3.8730,3.8740,3.8700,3.8725,99
2010-10-25,23:45:00,3.8730,3.8765,3.8730,3.8760,67
2010-10-25,23:50:00,3.8765,3.8770,3.8670,3.8740,343
2010-10-25,23:55:00,3.8735,3.8745,3.8720,3.8720,150
2010-10-26,00:00:00,3.8720,3.8745,3.8720,3.8720,87
2010-10-26,00:05:00,3.8730,3.8730,3.8700,3.8720,92
2010-10-26,00:10:00,3.8720,3.8755,3.8720,3.8740,58
2010-10-26,00:15:00,3.8730,3.8750,3.8715,3.8715,135
2010-10-26,00:20:00,3.8715,3.8720,3.8615,3.8670,227
2010-10-26,00:25:00,3.8670,3.8685,3.8655,3.8680,116
2010-10-26,00:30:00,3.8675,3.8680,3.8640,3.8660,202
2010-10-26,00:35:00,3.8660,3.8685,3.8655,3.8675,90
2010-10-26,00:40:00,3.8680,3.8685,3.8665,3.8680,79
2010-10-26,00:45:00,3.8675,3.8680,3.8655,3.8665,109
2010-10-26,00:50:00,3.8660,3.8660,3.8600,3.8620,246
2010-10-26,00:55:00,3.8625,3.8660,3.8615,3.8630,302
2010-10-26,01:00:00,3.8635,3.8640,3.8595,3.8600,243
2010-10-26,01:05:00,3.8610,3.8615,3.8600,3.8610,119
2010-10-26,01:10:00,3.8615,3.8625,3.8615,3.8625,65
2010-10-26,01:15:00,3.8625,3.8630,3.8600,3.8615,167
2010-10-26,01:20:00,3.8610,3.8630,3.8605,3.8620,113
2010-10-26,01:25:00,3.8625,3.8635,3.8610,3.8615,91
2010-10-26,01:30:00,3.8625,3.8640,3.8615,3.8615,142
2010-10-26,01:35:00,3.8615,3.8630,3.8610,3.8630,32
2010-10-26,01:40:00,3.8630,3.8640,3.8630,3.8635,45
2010-10-26,01:45:00,3.8630,3.8635,3.8620,3.8620,54
2010-10-26,01:50:00,3.8620,3.8620,3.8610,3.8610,36
2010-10-26,01:55:00,3.8615,3.8620,3.8585,3.8585,123
2010-10-26,02:00:00,3.8580,3.8590,3.8575,3.8585,32
2010-10-26,02:05:00,3.8585,3.8640,3.8585,3.8640,69
2010-10-26,02:10:00,3.8640,3.8640,3.8600,3.8615,26
2010-10-26,02:15:00,3.8615,3.8615,3.8595,3.8605,21
2010-10-26,02:20:00,3.8610,3.8625,3.8585,3.8585,74
2010-10-26,02:25:00,3.8590,3.8610,3.8560,3.8595,73
2010-10-26,02:30:00,3.8590,3.8590,3.8560,3.8580,34
2010-10-26,02:35:00,3.8590,3.8590,3.8510,3.8545,115
2010-10-26,02:40:00,3.8535,3.8550,3.8535,3.8550,9
2010-10-26,02:45:00,3.8570,3.8580,3.8550,3.8580,31
2010-10-26,02:50:00,3.8580,3.8620,3.8580,3.8615,30
2010-10-26,02:55:00,3.8625,3.8625,3.8595,3.8595,25
2010-10-26,03:00:00,3.8595,3.8600,3.8585,3.8600,16
2010-10-26,03:05:00,3.8600,3.8605,3.8600,3.8600,9
2010-10-26,03:10:00,3.8600,3.8600,3.8575,3.8590,7
2010-10-26,03:15:00,3.8595,3.8600,3.8590,3.8590,8
2010-10-26,03:20:00,3.8580,3.8595,3.8580,3.8595,11
2010-10-26,03:25:00,3.8620,3.8650,3.8620,3.8630,66
2010-10-26,03:30:00,3.8640,3.8660,3.8640,3.8655,25
2010-10-26,03:35:00,3.8660,3.8690,3.8635,3.8635,46
2010-10-26,03:40:00,3.8640,3.8670,3.8610,3.8645,56
2010-10-26,03:45:00,3.8645,3.8645,3.8545,3.8560,53
2010-10-26,03:50:00,3.8555,3.8555,3.8510,3.8555,76
2010-10-26,03:55:00,3.8555,3.8560,3.8505,3.8510,54
2010-10-26,04:00:00,3.8510,3.8510,3.8485,3.8495,17
2010-10-26,04:05:00,3.8525,3.8530,3.8525,3.8530,2
2010-10-26,04:10:00,3.8530,3.8530,3.8530,3.8530,1
2010-10-26,04:15:00,3.8520,3.8525,3.8520,3.8520,3
2010-10-26,04:20:00,3.8535,3.8550,3.8530,3.8550,11
2010-10-26,04:25:00,3.8550,3.8550,3.8550,3.8550,6
2010-10-26,04:30:00,3.8545,3.8545,3.8540,3.8540,6
2010-10-26,04:40:00,3.8535,3.8555,3.8535,3.8555,4
2010-10-26,04:50:00,3.8535,3.8550,3.8510,3.8550,12
2010-10-26,04:55:00,3.8565,3.8565,3.8530,3.8530,4
2010-10-26,05:05:00,3.8535,3.8535,3.8535,3.8535,1
2010-10-26,05:10:00,3.8550,3.8550,3.8520,3.8520,3
2010-10-26,06:00:00,3.8560,3.8585,3.8560,3.8585,5
2010-10-26,06:05:00,3.8590,3.8590,3.8520,3.8520,5
2010-10-26,06:10:00,3.8510,3.8510,3.8475,3.8510,60
2010-10-26,06:15:00,3.8505,3.8505,3.8495,3.8495,3
2010-10-26,06:20:00,3.8500,3.8510,3.8500,3.8510,2
2010-10-26,06:30:00,3.8540,3.8540,3.8540,3.8540,1
2010-10-26,06:35:00,3.8545,3.8545,3.8545,3.8545,1
2010-10-26,06:40:00,3.8525,3.8535,3.8525,3.8535,5
2010-10-26,06:45:00,3.8525,3.8525,3.8525,3.8525,1
2010-10-26,07:00:00,3.8520,3.8520,3.8500,3.8510,4
2010-10-26,07:10:00,3.8535,3.8535,3.8535,3.8535,1
2010-10-26,07:15:00,3.8500,3.8500,3.8495,3.8500,7
2010-10-26,07:20:00,3.8490,3.8500,3.8490,3.8500,3
2010-10-26,07:30:00,3.8535,3.8535,3.8535,3.8535,1
2010-10-26,07:35:00,3.8545,3.8545,3.8520,3.8520,14
2010-10-26,07:45:00,3.8555,3.8555,3.8555,3.8555,7
2010-10-26,07:50:00,3.8545,3.8590,3.8545,3.8580,6
2010-10-26,07:55:00,3.8560,3.8560,3.8550,3.8550,11
2010-10-26,08:00:00,3.8550,3.8655,3.8550,3.8655,32
2010-10-26,08:05:00,3.8650,3.8670,3.8650,3.8660,16
2010-10-26,08:10:00,3.8660,3.8690,3.8650,3.8685,10
2010-10-26,08:15:00,3.8690,3.8740,3.8680,3.8725,33
2010-10-26,08:20:00,3.8700,3.8720,3.8700,3.8710,6
2010-10-26,08:25:00,3.8700,3.8730,3.8700,3.8730,4
2010-10-26,08:30:00,3.8740,3.8750,3.8730,3.8750,34
2010-10-26,08:35:00,3.8740,3.8755,3.8740,3.8745,13
2010-10-26,08:40:00,3.8725,3.8740,3.8725,3.8740,3
2010-10-26,08:45:00,3.8740,3.8740,3.8715,3.8715,8
2010-10-26,08:50:00,3.8725,3.8735,3.8725,3.8735,13
2010-10-26,08:55:00,3.8730,3.8760,3.8730,3.8760,9
2010-10-26,09:00:00,3.8760,3.8850,3.8755,3.8825,178
2010-10-26,09:05:00,3.8840,3.8865,3.8790,3.8865,47
2010-10-26,09:10:00,3.8845,3.8860,3.8805,3.8830,42
2010-10-26,09:15:00,3.8825,3.8845,3.8815,3.8815,30
2010-10-26,09:20:00,3.8840,3.8865,3.8835,3.8835,23
2010-10-26,09:25:00,3.8820,3.8860,3.8820,3.8850,21
2010-10-26,09:30:00,3.8850,3.8850,3.8825,3.8830,15
2010-10-26,09:35:00,3.8825,3.8870,3.8825,3.8855,24
2010-10-26,09:40:00,3.8855,3.8885,3.8855,3.8885,61
2010-10-26,09:45:00,3.8890,3.8900,3.8870,3.8890,72
2010-10-26,09:50:00,3.8895,3.8920,3.8880,3.8910,54
2010-10-26,09:55:00,3.8905,3.8930,3.8905,3.8915,63
2010-10-26,10:00:00,3.8930,3.8930,3.8895,3.8905,29
2010-10-26,10:05:00,3.8895,3.8905,3.8875,3.8880,46
2010-10-26,10:10:00,3.8880,3.8880,3.8820,3.8845,52
2010-10-26,10:15:00,3.8840,3.8850,3.8840,3.8840,21
2010-10-26,10:20:00,3.8840,3.8850,3.8835,3.8835,31
2010-10-26,10:25:00,3.8855,3.8855,3.8815,3.8815,17
2010-10-26,10:30:00,3.8810,3.8810,3.8730,3.8790,81
2010-10-26,10:35:00,3.8760,3.8765,3.8725,3.8725,27
2010-10-26,10:40:00,3.8765,3.8775,3.8745,3.8765,45
2010-10-26,10:45:00,3.8770,3.8775,3.8770,3.8775,4
2010-10-26,10:50:00,3.8760,3.8780,3.8745,3.8775,14
2010-10-26,10:55:00,3.8780,3.8780,3.8765,3.8775,7
2010-10-26,11:00:00,3.8770,3.8770,3.8770,3.8770,2
2010-10-26,11:05:00,3.8785,3.8840,3.8785,3.8820,48
2010-10-26,11:10:00,3.8820,3.8820,3.8780,3.8780,28
2010-10-26,11:15:00,3.8780,3.8780,3.8740,3.8740,14
2010-10-26,11:20:00,3.8750,3.8755,3.8670,3.8700,57
2010-10-26,11:25:00,3.8670,3.8700,3.8645,3.8650,77
2010-10-26,11:30:00,3.8650,3.8670,3.8590,3.8600,125
2010-10-26,11:35:00,3.8600,3.8600,3.8565,3.8565,33
2010-10-26,11:40:00,3.8610,3.8610,3.8595,3.8595,4
2010-10-26,11:45:00,3.8620,3.8655,3.8620,3.8655,26
2010-10-26,11:50:00,3.8645,3.8700,3.8645,3.8700,30
2010-10-26,11:55:00,3.8675,3.8680,3.8675,3.8680,4
2010-10-26,12:00:00,3.8675,3.8675,3.8650,3.8650,10
2010-10-26,12:05:00,3.8670,3.8670,3.8640,3.8640,5
2010-10-26,12:10:00,3.8655,3.8655,3.8605,3.8610,23
2010-10-26,12:15:00,3.8610,3.8625,3.8605,3.8625,10
2010-10-26,12:20:00,3.8635,3.8635,3.8635,3.8635,1
2010-10-26,12:25:00,3.8640,3.8640,3.8640,3.8640,3
2010-10-26,12:30:00,3.8635,3.8655,3.8635,3.8650,15
2010-10-26,12:35:00,3.8655,3.8655,3.8640,3.8640,7
2010-10-26,12:40:00,3.8650,3.8650,3.8625,3.8625,18
2010-10-26,12:45:00,3.8620,3.8620,3.8590,3.8590,41
2010-10-26,12:50:00,3.8590,3.8590,3.8585,3.8585,8
2010-10-26,12:55:00,3.8580,3.8610,3.8575,3.8610,10
2010-10-26,13:00:00,3.8605,3.8615,3.8595,3.8595,18
2010-10-26,13:05:00,3.8585,3.8595,3.8575,3.8595,14
2010-10-26,13:10:00,3.8595,3.8635,3.8590,3.8635,20
2010-10-26,13:15:00,3.8630,3.8630,3.8605,3.8605,13
2010-10-26,13:20:00,3.8610,3.8630,3.8610,3.8630,9
2010-10-26,13:25:00,3.8620,3.8655,3.8615,3.8640,19
2010-10-26,13:30:00,3.8640,3.8680,3.8630,3.8640,66
2010-10-26,13:35:00,3.8655,3.8670,3.8655,3.8660,9
2010-10-26,13:40:00,3.8660,3.8665,3.8625,3.8625,27
2010-10-26,13:45:00,3.8635,3.8650,3.8615,3.8635,17
2010-10-26,13:50:00,3.8620,3.8630,3.8595,3.8605,23
2010-10-26,13:55:00,3.8615,3.8640,3.8600,3.8630,41
2010-10-26,14:00:00,3.8615,3.8615,3.8585,3.8590,14
2010-10-26,14:05:00,3.8595,3.8605,3.8535,3.8550,78
2010-10-26,14:10:00,3.8555,3.8575,3.8550,3.8570,35
2010-10-26,14:15:00,3.8570,3.8595,3.8560,3.8595,44
2010-10-26,14:20:00,3.8590,3.8620,3.8585,3.8605,29
2010-10-26,14:25:00,3.8610,3.8630,3.8600,3.8615,41
2010-10-26,14:30:00,3.8600,3.8640,3.8600,3.8635,48
2010-10-26,14:35:00,3.8625,3.8625,3.8615,3.8615,8
2010-10-26,14:40:00,3.8615,3.8630,3.8605,3.8615,45
2010-10-26,14:45:00,3.8620,3.8625,3.8600,3.8605,19
2010-10-26,14:50:00,3.8610,3.8610,3.8575,3.8575,33
2010-10-26,14:55:00,3.8580,3.8595,3.8545,3.8550,81
2010-10-26,15:00:00,3.8550,3.8610,3.8550,3.8610,88
2010-10-26,15:05:00,3.8605,3.8645,3.8600,3.8615,48
2010-10-26,15:10:00,3.8630,3.8635,3.8615,3.8620,23
2010-10-26,15:15:00,3.8630,3.8640,3.8625,3.8640,6
2010-10-26,15:20:00,3.8635,3.8655,3.8630,3.8655,27
2010-10-26,15:25:00,3.8655,3.8660,3.8620,3.8640,15
2010-10-26,15:30:00,3.8645,3.8655,3.8630,3.8640,40
2010-10-26,15:35:00,3.8640,3.8640,3.8575,3.8615,86
2010-10-26,15:40:00,3.8620,3.8645,3.8580,3.8580,42
2010-10-26,15:45:00,3.8575,3.8580,3.8530,3.8540,122
2010-10-26,15:50:00,3.8540,3.8540,3.8500,3.8525,126
2010-10-26,15:55:00,3.8515,3.8515,3.8445,3.8460,157
2010-10-26,16:00:00,3.8455,3.8460,3.8415,3.8440,183
2010-10-26,16:05:00,3.8435,3.8455,3.8395,3.8440,177
2010-10-26,16:10:00,3.8450,3.8515,3.8450,3.8510,56
2010-10-26,16:15:00,3.8510,3.8510,3.8455,3.8495,125
2010-10-26,16:20:00,3.8500,3.8500,3.8445,3.8465,52
2010-10-26,16:25:00,3.8485,3.8510,3.8480,3.8510,34
2010-10-26,16:30:00,3.8515,3.8540,3.8495,3.8510,68
2010-10-26,16:35:00,3.8510,3.8530,3.8470,3.8510,36
2010-10-26,16:40:00,3.8515,3.8550,3.8515,3.8535,41
2010-10-26,16:45:00,3.8545,3.8580,3.8540,3.8555,53
2010-10-26,16:50:00,3.8545,3.8545,3.8525,3.8535,23
2010-10-26,16:55:00,3.8540,3.8565,3.8525,3.8550,47
2010-10-26,17:00:00,3.8545,3.8545,3.8500,3.8500,60
2010-10-26,17:05:00,3.8495,3.8550,3.8490,3.8530,71
2010-10-26,17:10:00,3.8535,3.8535,3.8510,3.8510,31
2010-10-26,17:15:00,3.8505,3.8515,3.8480,3.8485,45
2010-10-26,17:20:00,3.8480,3.8510,3.8480,3.8510,16
2010-10-26,17:25:00,3.8515,3.8515,3.8455,3.8455,78
2010-10-26,17:30:00,3.8450,3.8470,3.8440,3.8460,44
2010-10-26,17:35:00,3.8465,3.8510,3.8460,3.8510,35
2010-10-26,17:40:00,3.8510,3.8565,3.8510,3.8550,84
2010-10-26,17:45:00,3.8545,3.8565,3.8545,3.8565,22
2010-10-26,17:50:00,3.8565,3.8600,3.8560,3.8585,52
2010-10-26,17:55:00,3.8600,3.8675,3.8600,3.8645,123
2010-10-26,18:00:00,3.8650,3.8665,3.8630,3.8665,59
2010-10-26,18:05:00,3.8655,3.8680,3.8650,3.8675,30
2010-10-26,18:10:00,3.8680,3.8720,3.8665,3.8710,177
2010-10-26,18:15:00,3.8705,3.8740,3.8690,3.8715,113
2010-10-26,18:20:00,3.8700,3.8710,3.8685,3.8700,33
2010-10-26,18:25:00,3.8700,3.8705,3.8650,3.8680,78
2010-10-26,18:30:00,3.8680,3.8685,3.8660,3.8675,39
2010-10-26,18:35:00,3.8680,3.8680,3.8640,3.8640,33
2010-10-26,18:40:00,3.8640,3.8665,3.8635,3.8660,53
2010-10-26,18:45:00,3.8660,3.8685,3.8650,3.8685,52
2010-10-26,18:50:00,3.8680,3.8685,3.8645,3.8650,23
2010-10-26,18:55:00,3.8655,3.8665,3.8650,3.8650,17
2010-10-26,19:00:00,3.8665,3.8715,3.8655,3.8690,85
2010-10-26,19:05:00,3.8675,3.8685,3.8620,3.8625,105
2010-10-26,19:10:00,3.8640,3.8655,3.8625,3.8635,42
2010-10-26,19:15:00,3.8640,3.8655,3.8590,3.8595,83
2010-10-26,19:20:00,3.8600,3.8615,3.8570,3.8570,150
2010-10-26,19:25:00,3.8570,3.8595,3.8565,3.8585,80
2010-10-26,19:30:00,3.8585,3.8610,3.8580,3.8595,106
2010-10-26,19:35:00,3.8590,3.8595,3.8555,3.8585,155
2010-10-26,19:40:00,3.8585,3.8605,3.8550,3.8560,54
2010-10-26,19:45:00,3.8550,3.8565,3.8550,3.8565,76
2010-10-26,19:50:00,3.8560,3.8560,3.8520,3.8520,176
2010-10-26,19:55:00,3.8530,3.8605,3.8530,3.8585,155
2010-10-26,20:00:00,3.8575,3.8605,3.8550,3.8605,309
2010-10-26,20:05:00,3.8610,3.8655,3.8600,3.8640,525
2010-10-26,20:10:00,3.8640,3.8640,3.8560,3.8580,303
2010-10-26,20:15:00,3.8585,3.8585,3.8550,3.8565,150
2010-10-26,20:20:00,3.8560,3.8560,3.8465,3.8485,432
2010-10-26,20:25:00,3.8490,3.8525,3.8450,3.8510,377
2010-10-26,20:30:00,3.8515,3.8585,3.8505,3.8575,375
2010-10-26,20:35:00,3.8575,3.8600,3.8540,3.8545,284
2010-10-26,20:40:00,3.8540,3.8625,3.8535,3.8580,349
2010-10-26,20:45:00,3.8580,3.8605,3.8560,3.8560,183
2010-10-26,20:50:00,3.8565,3.8595,3.8545,3.8585,84
2010-10-26,20:55:00,3.8595,3.8625,3.8570,3.8595,140
2010-10-26,21:00:00,3.8605,3.8635,3.8520,3.8540,429
2010-10-26,21:05:00,3.8545,3.8580,3.8510,3.8510,345
2010-10-26,21:10:00,3.8525,3.8570,3.8505,3.8510,260
2010-10-26,21:15:00,3.8500,3.8535,3.8480,3.8535,439
2010-10-26,21:20:00,3.8530,3.8590,3.8525,3.8575,235
2010-10-26,21:25:00,3.8570,3.8585,3.8510,3.8535,290
2010-10-26,21:30:00,3.8540,3.8545,3.8490,3.8530,243
2010-10-26,21:35:00,3.8530,3.8540,3.8465,3.8520,424
2010-10-26,21:40:00,3.8510,3.8565,3.8495,3.8530,436
2010-10-26,21:45:00,3.8530,3.8570,3.8505,3.8550,262
2010-10-26,21:50:00,3.8535,3.8565,3.8525,3.8535,87
2010-10-26,21:55:00,3.8530,3.8555,3.8520,3.8530,148
2010-10-26,22:00:00,3.8525,3.8615,3.8495,3.8595,483
2010-10-26,22:05:00,3.8600,3.8640,3.8585,3.8600,321
2010-10-26,22:10:00,3.8610,3.8615,3.8565,3.8590,343
2010-10-26,22:15:00,3.8600,3.8690,3.8595,3.8685,367
2010-10-26,22:20:00,3.8685,3.8755,3.8675,3.8730,710
2010-10-26,22:25:00,3.8735,3.8795,3.8725,3.8760,393
2010-10-26,22:30:00,3.8765,3.8795,3.8765,3.8790,706
2010-10-26,22:35:00,3.8790,3.8830,3.8740,3.8740,594
2010-10-26,22:40:00,3.8740,3.8760,3.8700,3.8705,247
2010-10-26,22:45:00,3.8695,3.8755,3.8690,3.8745,198
2010-10-26,22:50:00,3.8740,3.8765,3.8725,3.8735,168
2010-10-26,22:55:00,3.8740,3.8785,3.8725,3.8775,134
2010-10-26,23:00:00,3.8770,3.8790,3.8710,3.8720,207
2010-10-26,23:05:00,3.8720,3.8730,3.8620,3.8660,525
2010-10-26,23:10:00,3.8665,3.8705,3.8630,3.8695,266
2010-10-26,23:15:00,3.8690,3.8735,3.8670,3.8735,182
2010-10-26,23:20:00,3.8730,3.8780,3.8715,3.8765,281
2010-10-26,23:25:00,3.8760,3.8760,3.8715,3.8740,318
2010-10-26,23:30:00,3.8725,3.8745,3.8715,3.8720,164
2010-10-26,23:35:00,3.8720,3.8735,3.8710,3.8720,78
2010-10-26,23:40:00,3.8725,3.8745,3.8710,3.8730,38
2010-10-26,23:45:00,3.8725,3.8745,3.8720,3.8725,44
2010-10-26,23:50:00,3.8730,3.8750,3.8720,3.8750,116
2010-10-26,23:55:00,3.8755,3.8770,3.8745,3.8770,179
2010-10-27,00:00:00,3.8780,3.8785,3.8755,3.8760,154
2010-10-27,00:05:00,3.8760,3.8760,3.8730,3.8755,63
2010-10-27,00:10:00,3.8745,3.8785,3.8745,3.8775,162
2010-10-27,00:15:00,3.8770,3.8780,3.8750,3.8750,46
2010-10-27,00:20:00,3.8745,3.8760,3.8675,3.8675,161
2010-10-27,00:25:00,3.8675,3.8690,3.8670,3.8685,80
2010-10-27,00:30:00,3.8680,3.8700,3.8680,3.8690,73
2010-10-27,00:35:00,3.8690,3.8720,3.8685,3.8695,67
2010-10-27,00:40:00,3.8695,3.8700,3.8665,3.8670,133
2010-10-27,00:45:00,3.8670,3.8675,3.8625,3.8630,233
2010-10-27,00:50:00,3.8635,3.8670,3.8620,3.8630,301
2010-10-27,00:55:00,3.8635,3.8700,3.8635,3.8675,656
2010-10-27,01:00:00,3.8675,3.8675,3.8645,3.8665,92
2010-10-27,01:05:00,3.8675,3.8705,3.8675,3.8700,79
2010-10-27,01:10:00,3.8710,3.8735,3.8705,3.8735,117
2010-10-27,01:15:00,3.8735,3.8735,3.8695,3.8710,102
2010-10-27,01:20:00,3.8715,3.8735,3.8710,3.8715,79
2010-10-27,01:25:00,3.8720,3.8735,3.8690,3.8695,105
2010-10-27,01:30:00,3.8695,3.8735,3.8690,3.8735,23
2010-10-27,01:35:00,3.8735,3.8740,3.8720,3.8720,27
2010-10-27,01:40:00,3.8720,3.8755,3.8705,3.8750,52
2010-10-27,01:45:00,3.8745,3.8745,3.8715,3.8715,34
2010-10-27,01:50:00,3.8725,3.8740,3.8720,3.8725,52
2010-10-27,01:55:00,3.8720,3.8725,3.8700,3.8725,93
2010-10-27,02:00:00,3.8710,3.8725,3.8695,3.8715,32
2010-10-27,02:05:00,3.8710,3.8710,3.8630,3.8645,123
2010-10-27,02:10:00,3.8645,3.8655,3.8630,3.8630,60
2010-10-27,02:15:00,3.8650,3.8700,3.8640,3.8700,38
2010-10-27,02:20:00,3.8700,3.8700,3.8690,3.8690,6
2010-10-27,02:25:00,3.8695,3.8710,3.8695,3.8710,22
2010-10-27,02:30:00,3.8705,3.8705,3.8660,3.8660,29
2010-10-27,02:35:00,3.8680,3.8705,3.8640,3.8675,34
2010-10-27,02:40:00,3.8675,3.8680,3.8660,3.8670,9
2010-10-27,02:45:00,3.8670,3.8695,3.8655,3.8695,18
2010-10-27,02:50:00,3.8700,3.8710,3.8700,3.8710,4
2010-10-27,02:55:00,3.8725,3.8730,3.8710,3.8720,13
2010-10-27,03:00:00,3.8730,3.8750,3.8705,3.8750,24
2010-10-27,03:05:00,3.8735,3.8735,3.8730,3.8730,6
2010-10-27,03:10:00,3.8750,3.8750,3.8730,3.8735,16
2010-10-27,03:15:00,3.8745,3.8745,3.8720,3.8740,5
2010-10-27,03:20:00,3.8745,3.8770,3.8740,3.8745,38
2010-10-27,03:25:00,3.8740,3.8740,3.8740,3.8740,4
2010-10-27,03:30:00,3.8730,3.8730,3.8715,3.8720,9
2010-10-27,03:35:00,3.8745,3.8760,3.8745,3.8750,5
2010-10-27,03:40:00,3.8750,3.8750,3.8720,3.8745,19
2010-10-27,03:45:00,3.8745,3.8760,3.8740,3.8750,12
2010-10-27,03:50:00,3.8740,3.8765,3.8730,3.8730,14
2010-10-27,03:55:00,3.8760,3.8760,3.8745,3.8745,17
2010-10-27,04:00:00,3.8745,3.8775,3.8735,3.8750,16
2010-10-27,04:05:00,3.8755,3.8775,3.8730,3.8730,56
2010-10-27,04:10:00,3.8755,3.8755,3.8750,3.8750,6
2010-10-27,04:15:00,3.8740,3.8740,3.8735,3.8740,6
2010-10-27,04:20:00,3.8730,3.8730,3.8720,3.8720,6
2010-10-27,04:25:00,3.8730,3.8730,3.8730,3.8730,1
2010-10-27,04:30:00,3.8730,3.8735,3.8730,3.8735,2
2010-10-27,04:35:00,3.8750,3.8755,3.8745,3.8750,14
2010-10-27,04:40:00,3.8735,3.8735,3.8730,3.8730,5
2010-10-27,04:45:00,3.8730,3.8740,3.8730,3.8740,5
2010-10-27,04:50:00,3.8740,3.8740,3.8740,3.8740,1
2010-10-27,04:55:00,3.8735,3.8745,3.8735,3.8745,4
2010-10-27,05:00:00,3.8765,3.8765,3.8750,3.8750,3
2010-10-27,05:10:00,3.8755,3.8785,3.8755,3.8785,10
2010-10-27,06:00:00,3.8810,3.9000,3.8765,3.8890,176
2010-10-27,06:05:00,3.8890,3.8895,3.8875,3.8895,19
2010-10-27,06:10:00,3.8895,3.8895,3.8880,3.8880,3
2010-10-27,06:15:00,3.8875,3.8880,3.8865,3.8865,13
2010-10-27,06:20:00,3.8880,3.8920,3.8880,3.8920,5
2010-10-27,06:25:00,3.8920,3.8920,3.8905,3.8905,3
2010-10-27,06:30:00,3.8880,3.8900,3.8880,3.8900,6
2010-10-27,06:35:00,3.8890,3.8920,3.8890,3.8920,3
2010-10-27,06:40:00,3.8905,3.8905,3.8890,3.8890,3
2010-10-27,06:45:00,3.8885,3.8900,3.8880,3.8880,4
2010-10-27,06:50:00,3.8920,3.8920,3.8890,3.8890,11
2010-10-27,06:55:00,3.8890,3.8900,3.8885,3.8900,3
2010-10-27,07:00:00,3.8900,3.8915,3.8880,3.8900,15
2010-10-27,07:05:00,3.8885,3.8890,3.8860,3.8860,13
2010-10-27,07:10:00,3.8875,3.8875,3.8855,3.8870,14
2010-10-27,07:15:00,3.8875,3.8880,3.8855,3.8880,5
2010-10-27,07:20:00,3.8860,3.8860,3.8840,3.8850,11
2010-10-27,07:25:00,3.8850,3.8865,3.8850,3.8850,5
2010-10-27,07:30:00,3.8845,3.8850,3.8845,3.8850,4
2010-10-27,07:35:00,3.8850,3.8860,3.8850,3.8860,6
2010-10-27,07:40:00,3.8850,3.8850,3.8850,3.8850,2
2010-10-27,07:45:00,3.8855,3.8865,3.8855,3.8855,7
2010-10-27,07:50:00,3.8855,3.8865,3.8855,3.8865,4
2010-10-27,07:55:00,3.8860,3.8875,3.8850,3.8875,31
2010-10-27,08:00:00,3.8855,3.8865,3.8825,3.8845,53
2010-10-27,08:05:00,3.8850,3.8885,3.8850,3.8850,9
2010-10-27,08:10:00,3.8855,3.8865,3.8845,3.8860,27
2010-10-27,08:15:00,3.8855,3.8875,3.8840,3.8875,30
2010-10-27,08:20:00,3.8875,3.8900,3.8860,3.8900,85
2010-10-27,08:25:00,3.8900,3.8915,3.8890,3.8910,31
2010-10-27,08:30:00,3.8900,3.8900,3.8840,3.8880,67
2010-10-27,08:35:00,3.8860,3.8900,3.8855,3.8875,15
2010-10-27,08:40:00,3.8880,3.8880,3.8880,3.8880,1
2010-10-27,08:45:00,3.8875,3.8885,3.8875,3.8885,2
2010-10-27,08:50:00,3.8875,3.8890,3.8865,3.8890,20
2010-10-27,08:55:00,3.8890,3.8920,3.8890,3.8920,32
2010-10-27,09:00:00,3.8925,3.8930,3.8880,3.8880,70
2010-10-27,09:05:00,3.8875,3.8915,3.8860,3.8860,32
2010-10-27,09:10:00,3.8865,3.8885,3.8815,3.8825,51
2010-10-27,09:15:00,3.8820,3.8835,3.8780,3.8800,69
2010-10-27,09:20:00,3.8800,3.8825,3.8775,3.8825,27
2010-10-27,09:25:00,3.8830,3.8830,3.8710,3.8730,50
2010-10-27,09:30:00,3.8720,3.8745,3.8670,3.8730,166
2010-10-27,09:35:00,3.8700,3.8735,3.8695,3.8710,46
2010-10-27,09:40:00,3.8705,3.8740,3.8700,3.8700,52
2010-10-27,09:45:00,3.8705,3.8715,3.8700,3.8710,31
2010-10-27,09:50:00,3.8720,3.8740,3.8720,3.8735,23
2010-10-27,09:55:00,3.8720,3.8720,3.8685,3.8695,33
2010-10-27,10:00:00,3.8705,3.8770,3.8705,3.8750,26
2010-10-27,10:05:00,3.8775,3.8825,3.8775,3.8810,33
2010-10-27,10:10:00,3.8810,3.8825,3.8770,3.8775,40
2010-10-27,10:15:00,3.8780,3.8800,3.8780,3.8800,2
2010-10-27,10:20:00,3.8785,3.8785,3.8775,3.8775,3
2010-10-27,10:25:00,3.8780,3.8780,3.8750,3.8750,10
2010-10-27,10:30:00,3.8760,3.8760,3.8730,3.8730,21
2010-10-27,10:35:00,3.8745,3.8745,3.8710,3.8710,9
2010-10-27,10:40:00,3.8710,3.8710,3.8700,3.8700,4
2010-10-27,10:45:00,3.8690,3.8720,3.8670,3.8710,40
2010-10-27,10:50:00,3.8710,3.8710,3.8665,3.8670,33
2010-10-27,10:55:00,3.8665,3.8690,3.8650,3.8650,75
2010-10-27,11:00:00,3.8650,3.8650,3.8595,3.8605,161
2010-10-27,11:05:00,3.8610,3.8615,3.8595,3.8610,141
2010-10-27,11:10:00,3.8600,3.8600,3.8510,3.8515,141
2010-10-27,11:15:00,3.8525,3.8525,3.8455,3.8470,159
2010-10-27,11:20:00,3.8480,3.8505,3.8440,3.8480,146
2010-10-27,11:25:00,3.8490,3.8520,3.8480,3.8510,29
2010-10-27,11:30:00,3.8500,3.8520,3.8500,3.8520,15
2010-10-27,11:35:00,3.8520,3.8535,3.8510,3.8515,25
2010-10-27,11:40:00,3.8515,3.8515,3.8465,3.8470,59
2010-10-27,11:45:00,3.8470,3.8485,3.8470,3.8480,20
2010-10-27,11:50:00,3.8485,3.8490,3.8465,3.8480,24
2010-10-27,11:55:00,3.8470,3.8475,3.8425,3.8425,65
2010-10-27,12:00:00,3.8440,3.8440,3.8435,3.8440,33
2010-10-27,12:05:00,3.8445,3.8445,3.8435,3.8440,12
2010-10-27,12:10:00,3.8440,3.8450,3.8435,3.8450,27
2010-10-27,12:15:00,3.8455,3.8465,3.8455,3.8465,10
2010-10-27,12:20:00,3.8470,3.8485,3.8465,3.8485,10
2010-10-27,12:25:00,3.8495,3.8500,3.8460,3.8460,32
2010-10-27,12:30:00,3.8470,3.8500,3.8465,3.8490,110
2010-10-27,12:35:00,3.8495,3.8495,3.8460,3.8465,61
2010-10-27,12:40:00,3.8480,3.8490,3.8480,3.8485,40
2010-10-27,12:45:00,3.8485,3.8485,3.8480,3.8480,9
2010-10-27,12:50:00,3.8490,3.8490,3.8445,3.8445,49
2010-10-27,12:55:00,3.8445,3.8450,3.8425,3.8430,74
2010-10-27,13:00:00,3.8435,3.8435,3.8375,3.8410,149
2010-10-27,13:05:00,3.8405,3.8440,3.8405,3.8430,42
2010-10-27,13:10:00,3.8435,3.8455,3.8435,3.8445,14
2010-10-27,13:15:00,3.8440,3.8440,3.8435,3.8435,12
2010-10-27,13:20:00,3.8435,3.8435,3.8405,3.8405,53
2010-10-27,13:25:00,3.8405,3.8415,3.8390,3.8410,126
2010-10-27,13:30:00,3.8405,3.8415,3.8365,3.8400,77
2010-10-27,13:35:00,3.8400,3.8410,3.8400,3.8410,47
2010-10-27,13:40:00,3.8410,3.8455,3.8410,3.8430,134
2010-10-27,13:45:00,3.8435,3.8440,3.8425,3.8425,28
2010-10-27,13:50:00,3.8435,3.8470,3.8430,3.8450,32
2010-10-27,13:55:00,3.8435,3.8445,3.8425,3.8435,33
2010-10-27,14:00:00,3.8435,3.8455,3.8425,3.8425,47
2010-10-27,14:05:00,3.8425,3.8435,3.8395,3.8405,68
2010-10-27,14:10:00,3.8405,3.8410,3.8380,3.8385,39
2010-10-27,14:15:00,3.8380,3.8400,3.8380,3.8400,56
2010-10-27,14:20:00,3.8400,3.8400,3.8365,3.8380,105
2010-10-27,14:25:00,3.8385,3.8400,3.8365,3.8385,83
2010-10-27,14:30:00,3.8390,3.8405,3.8375,3.8385,86
2010-10-27,14:35:00,3.8385,3.8385,3.8350,3.8350,108
2010-10-27,14:40:00,3.8350,3.8350,3.8290,3.8320,113
2010-10-27,14:45:00,3.8320,3.8370,3.8320,3.8350,60
2010-10-27,14:50:00,3.8355,3.8405,3.8355,3.8400,108
2010-10-27,14:55:00,3.8400,3.8400,3.8355,3.8395,26
2010-10-27,15:00:00,3.8400,3.8400,3.8340,3.8350,86
2010-10-27,15:05:00,3.8350,3.8375,3.8290,3.8320,152
2010-10-27,15:10:00,3.8325,3.8325,3.8250,3.8260,288
2010-10-27,15:15:00,3.8260,3.8265,3.8235,3.8265,91
2010-10-27,15:20:00,3.8260,3.8270,3.8195,3.8215,184
2010-10-27,15:25:00,3.8210,3.8240,3.8145,3.8145,176
2010-10-27,15:30:00,3.8145,3.8195,3.8100,3.8190,381
2010-10-27,15:35:00,3.8195,3.8205,3.8125,3.8160,181
2010-10-27,15:40:00,3.8155,3.8155,3.8110,3.8130,90
2010-10-27,15:45:00,3.8140,3.8210,3.8135,3.8190,110
2010-10-27,15:50:00,3.8190,3.8245,3.8180,3.8225,99
2010-10-27,15:55:00,3.8225,3.8230,3.8150,3.8160,108
2010-10-27,16:00:00,3.8155,3.8195,3.8145,3.8170,151
2010-10-27,16:05:00,3.8185,3.8230,3.8175,3.8175,106
2010-10-27,16:10:00,3.8195,3.8210,3.8185,3.8185,66
2010-10-27,16:15:00,3.8190,3.8205,3.8145,3.8150,171
2010-10-27,16:20:00,3.8145,3.8180,3.8125,3.8170,147
2010-10-27,16:25:00,3.8185,3.8185,3.8135,3.8155,167
2010-10-27,16:30:00,3.8155,3.8190,3.8155,3.8175,130
2010-10-27,16:35:00,3.8170,3.8220,3.8170,3.8180,131
2010-10-27,16:40:00,3.8190,3.8215,3.8190,3.8200,119
2010-10-27,16:45:00,3.8200,3.8230,3.8200,3.8220,31
2010-10-27,16:50:00,3.8205,3.8205,3.8155,3.8160,96
2010-10-27,16:55:00,3.8160,3.8170,3.8145,3.8145,55
2010-10-27,17:00:00,3.8145,3.8175,3.8145,3.8175,30
2010-10-27,17:05:00,3.8170,3.8185,3.8145,3.8150,164
2010-10-27,17:10:00,3.8145,3.8145,3.8105,3.8110,95
2010-10-27,17:15:00,3.8115,3.8150,3.8045,3.8070,407
2010-10-27,17:20:00,3.8075,3.8085,3.8050,3.8075,224
2010-10-27,17:25:00,3.8080,3.8080,3.7955,3.7960,407
2010-10-27,17:30:00,3.7960,3.8045,3.7940,3.8030,216
2010-10-27,17:35:00,3.8035,3.8110,3.8035,3.8080,114
2010-10-27,17:40:00,3.8080,3.8095,3.8050,3.8050,64
2010-10-27,17:45:00,3.8055,3.8110,3.8055,3.8100,29
2010-10-27,17:50:00,3.8100,3.8100,3.8070,3.8070,57
2010-10-27,17:55:00,3.8075,3.8080,3.8055,3.8065,30
2010-10-27,18:00:00,3.8065,3.8090,3.8055,3.8070,60
2010-10-27,18:05:00,3.8080,3.8105,3.8065,3.8105,90
2010-10-27,18:10:00,3.8105,3.8115,3.8080,3.8100,126
2010-10-27,18:15:00,3.8120,3.8145,3.8110,3.8110,183
2010-10-27,18:20:00,3.8110,3.8120,3.8090,3.8120,41
2010-10-27,18:25:00,3.8135,3.8170,3.8125,3.8160,115
2010-10-27,18:30:00,3.8160,3.8170,3.8125,3.8130,90
2010-10-27,18:35:00,3.8130,3.8155,3.8070,3.8105,190
2010-10-27,18:40:00,3.8115,3.8120,3.8075,3.8105,51
2010-10-27,18:45:00,3.8105,3.8130,3.8100,3.8110,48
2010-10-27,18:50:00,3.8105,3.8110,3.8065,3.8080,52
2010-10-27,18:55:00,3.8075,3.8075,3.8030,3.8050,134
2010-10-27,19:00:00,3.8045,3.8070,3.8020,3.8070,111
2010-10-27,19:05:00,3.8070,3.8110,3.8065,3.8095,87
2010-10-27,19:10:00,3.8090,3.8100,3.8025,3.8030,174
2010-10-27,19:15:00,3.8025,3.8030,3.7975,3.7985,258
2010-10-27,19:20:00,3.7975,3.8015,3.7970,3.7990,173
2010-10-27,19:25:00,3.8005,3.8055,3.8005,3.8025,78
2010-10-27,19:30:00,3.8020,3.8030,3.7995,3.8020,163
2010-10-27,19:35:00,3.8020,3.8060,3.8005,3.8035,109
2010-10-27,19:40:00,3.8035,3.8065,3.8025,3.8025,122
2010-10-27,19:45:00,3.8015,3.8045,3.8015,3.8035,81
2010-10-27,19:50:00,3.8040,3.8040,3.8025,3.8040,64
2010-10-27,19:55:00,3.8035,3.8035,3.8005,3.8010,123
2010-10-27,20:00:00,3.8010,3.8020,3.7925,3.7950,586
2010-10-27,20:05:00,3.7945,3.7980,3.7890,3.7910,741
2010-10-27,20:10:00,3.7905,3.7905,3.7790,3.7795,1465
2010-10-27,20:15:00,3.7800,3.7825,3.7785,3.7815,535
2010-10-27,20:20:00,3.7810,3.7825,3.7740,3.7755,906
2010-10-27,20:25:00,3.7765,3.7765,3.7650,3.7725,846
2010-10-27,20:30:00,3.7715,3.7795,3.7690,3.7780,706
2010-10-27,20:35:00,3.7780,3.7785,3.7710,3.7750,597
2010-10-27,20:40:00,3.7755,3.7760,3.7685,3.7730,489
2010-10-27,20:45:00,3.7725,3.7745,3.7690,3.7725,318
2010-10-27,20:50:00,3.7735,3.7760,3.7710,3.7760,236
2010-10-27,20:55:00,3.7755,3.7820,3.7730,3.7805,556
2010-10-27,21:00:00,3.7800,3.7870,3.7770,3.7820,455
2010-10-27,21:05:00,3.7825,3.7825,3.7785,3.7815,226
2010-10-27,21:10:00,3.7810,3.7815,3.7760,3.7780,143
2010-10-27,21:15:00,3.7785,3.7835,3.7765,3.7830,157
2010-10-27,21:20:00,3.7825,3.7870,3.7810,3.7860,191
2010-10-27,21:25:00,3.7860,3.7865,3.7820,3.7830,111
2010-10-27,21:30:00,3.7820,3.7870,3.7800,3.7865,412
2010-10-27,21:35:00,3.7865,3.7885,3.7825,3.7860,211
2010-10-27,21:40:00,3.7870,3.7905,3.7860,3.7865,319
2010-10-27,21:45:00,3.7855,3.7860,3.7820,3.7855,168
2010-10-27,21:50:00,3.7850,3.7870,3.7825,3.7835,158
2010-10-27,21:55:00,3.7830,3.7860,3.7830,3.7840,190
2010-10-27,22:00:00,3.7845,3.7860,3.7710,3.7770,861
2010-10-27,22:05:00,3.7755,3.7760,3.7605,3.7650,1423
2010-10-27,22:10:00,3.7650,3.7720,3.7635,3.7700,371
2010-10-27,22:15:00,3.7695,3.7730,3.7650,3.7680,532
2010-10-27,22:20:00,3.7690,3.7715,3.7620,3.7635,735
2010-10-27,22:25:00,3.7640,3.7665,3.7620,3.7660,370
2010-10-27,22:30:00,3.7660,3.7715,3.7625,3.7695,341
2010-10-27,22:35:00,3.7700,3.7745,3.7655,3.7735,355
2010-10-27,22:40:00,3.7745,3.7770,3.7710,3.7740,299
2010-10-27,22:45:00,3.7740,3.7750,3.7705,3.7725,346
2010-10-27,22:50:00,3.7735,3.7785,3.7675,3.7745,435
2010-10-27,22:55:00,3.7745,3.7745,3.7680,3.7695,324
2010-10-27,23:00:00,3.7690,3.7725,3.7655,3.7690,336
2010-10-27,23:05:00,3.7695,3.7725,3.7650,3.7710,317
2010-10-27,23:10:00,3.7695,3.7715,3.7650,3.7710,314
2010-10-27,23:15:00,3.7700,3.7715,3.7650,3.7700,222
2010-10-27,23:20:00,3.7705,3.7735,3.7695,3.7715,123
2010-10-27,23:25:00,3.7715,3.7750,3.7715,3.7750,84
2010-10-27,23:30:00,3.7745,3.7750,3.7720,3.7740,64
2010-10-27,23:35:00,3.7735,3.7810,3.7730,3.7810,399
2010-10-27,23:40:00,3.7805,3.7820,3.7795,3.7795,136
2010-10-27,23:45:00,3.7795,3.7795,3.7730,3.7795,170
2010-10-27,23:50:00,3.7800,3.7825,3.7780,3.7805,174
2010-10-27,23:55:00,3.7815,3.7825,3.7760,3.7785,111
2010-10-28,00:00:00,3.7795,3.7820,3.7760,3.7765,74
2010-10-28,00:05:00,3.7760,3.7770,3.7745,3.7755,80
2010-10-28,00:10:00,3.7760,3.7780,3.7755,3.7770,93
2010-10-28,00:15:00,3.7765,3.7770,3.7725,3.7730,60
2010-10-28,00:20:00,3.7725,3.7755,3.7695,3.7740,163
2010-10-28,00:25:00,3.7740,3.7755,3.7735,3.7755,26
2010-10-28,00:30:00,3.7755,3.7790,3.7755,3.7770,70
2010-10-28,00:35:00,3.7775,3.7775,3.7760,3.7765,46
2010-10-28,00:40:00,3.7760,3.7770,3.7735,3.7745,89
2010-10-28,00:45:00,3.7745,3.7780,3.7740,3.7765,108
2010-10-28,00:50:00,3.7765,3.7790,3.7745,3.7745,200
2010-10-28,00:55:00,3.7740,3.7770,3.7730,3.7735,374
2010-10-28,01:00:00,3.7740,3.7755,3.7735,3.7740,142
2010-10-28,01:05:00,3.7740,3.7750,3.7710,3.7715,120
2010-10-28,01:10:00,3.7710,3.7720,3.7670,3.7675,130
2010-10-28,01:15:00,3.7675,3.7685,3.7655,3.7680,139
2010-10-28,01:20:00,3.7690,3.7755,3.7675,3.7710,41
2010-10-28,01:25:00,3.7705,3.7720,3.7680,3.7710,98
2010-10-28,01:30:00,3.7710,3.7730,3.7695,3.7705,47
2010-10-28,01:35:00,3.7700,3.7710,3.7690,3.7690,30
2010-10-28,01:40:00,3.7690,3.7690,3.7670,3.7685,35
2010-10-28,01:45:00,3.7685,3.7705,3.7680,3.7700,80
2010-10-28,01:50:00,3.7695,3.7710,3.7675,3.7675,66
2010-10-28,01:55:00,3.7675,3.7690,3.7665,3.7685,211
2010-10-28,02:00:00,3.7685,3.7715,3.7685,3.7715,66
2010-10-28,02:05:00,3.7725,3.7795,3.7720,3.7790,177
2010-10-28,02:10:00,3.7795,3.7810,3.7775,3.7800,114
2010-10-28,02:15:00,3.7805,3.7825,3.7770,3.7770,70
2010-10-28,02:20:00,3.7780,3.7780,3.7735,3.7735,21
2010-10-28,02:25:00,3.7745,3.7780,3.7745,3.7745,15
2010-10-28,02:30:00,3.7735,3.7750,3.7735,3.7745,5
2010-10-28,02:35:00,3.7740,3.7790,3.7720,3.7780,40
2010-10-28,02:40:00,3.7780,3.7810,3.7780,3.7795,31
2010-10-28,02:45:00,3.7805,3.7820,3.7800,3.7805,39
2010-10-28,02:50:00,3.7825,3.7845,3.7810,3.7845,84
2010-10-28,02:55:00,3.7845,3.7845,3.7810,3.7810,27
2010-10-28,03:00:00,3.7820,3.7865,3.7810,3.7810,58
2010-10-28,03:05:00,3.7810,3.7870,3.7810,3.7860,43
2010-10-28,03:10:00,3.7860,3.7860,3.7850,3.7850,41
2010-10-28,03:15:00,3.7855,3.7860,3.7815,3.7815,71
2010-10-28,03:20:00,3.7810,3.7810,3.7760,3.7785,73
2010-10-28,03:25:00,3.7785,3.7825,3.7785,3.7785,26
2010-10-28,03:30:00,3.7785,3.7870,3.7785,3.7825,124
2010-10-28,03:35:00,3.7830,3.7830,3.7785,3.7810,48
2010-10-28,03:40:00,3.7805,3.7825,3.7760,3.7760,51
2010-10-28,03:45:00,3.7760,3.7800,3.7750,3.7760,71
2010-10-28,03:50:00,3.7760,3.7815,3.7750,3.7810,59
2010-10-28,03:55:00,3.7800,3.7825,3.7785,3.7820,33
2010-10-28,04:00:00,3.7815,3.7815,3.7800,3.7810,46
2010-10-28,04:05:00,3.7815,3.7815,3.7795,3.7795,11
2010-10-28,04:10:00,3.7800,3.7820,3.7800,3.7820,6
2010-10-28,04:15:00,3.7820,3.7830,3.7800,3.7800,5
2010-10-28,04:20:00,3.7815,3.7815,3.7800,3.7800,7
2010-10-28,04:25:00,3.7810,3.7810,3.7800,3.7810,3
2010-10-28,04:30:00,3.7825,3.7825,3.7800,3.7800,11
2010-10-28,04:35:00,3.7825,3.7830,3.7825,3.7830,2
2010-10-28,04:40:00,3.7805,3.7805,3.7805,3.7805,3
2010-10-28,04:45:00,3.7820,3.7820,3.7815,3.7815,2
2010-10-28,04:50:00,3.7825,3.7825,3.7805,3.7805,5
2010-10-28,04:55:00,3.7800,3.7800,3.7790,3.7790,2
2010-10-28,05:00:00,3.7800,3.7805,3.7800,3.7805,2
2010-10-28,05:05:00,3.7800,3.7805,3.7800,3.7805,2
2010-10-28,05:10:00,3.7800,3.7810,3.7800,3.7810,2
2010-10-28,06:00:00,3.7780,3.7815,3.7780,3.7810,7
2010-10-28,06:05:00,3.7800,3.7800,3.7660,3.7710,42
2010-10-28,06:10:00,3.7750,3.7750,3.7750,3.7750,1
2010-10-28,06:15:00,3.7750,3.7755,3.7735,3.7735,13
2010-10-28,06:20:00,3.7720,3.7720,3.7720,3.7720,1
2010-10-28,06:25:00,3.7735,3.7735,3.7735,3.7735,4
2010-10-28,06:30:00,3.7750,3.7750,3.7740,3.7740,2
2010-10-28,06:35:00,3.7740,3.7750,3.7740,3.7750,3
2010-10-28,06:40:00,3.7740,3.7750,3.7740,3.7750,2
2010-10-28,06:45:00,3.7760,3.7780,3.7760,3.7780,6
2010-10-28,06:50:00,3.7805,3.7850,3.7800,3.7845,19
2010-10-28,06:55:00,3.7840,3.7850,3.7840,3.7845,16
2010-10-28,07:00:00,3.7845,3.7875,3.7835,3.7855,14
2010-10-28,07:05:00,3.7840,3.7840,3.7840,3.7840,5
2010-10-28,07:10:00,3.7840,3.7890,3.7840,3.7885,15
2010-10-28,07:15:00,3.7875,3.7875,3.7875,3.7875,1
2010-10-28,07:20:00,3.7875,3.7875,3.7875,3.7875,3
2010-10-28,07:25:00,3.7870,3.7870,3.7870,3.7870,8
2010-10-28,07:30:00,3.7890,3.7900,3.7870,3.7870,27
2010-10-28,07:45:00,3.7880,3.7895,3.7880,3.7895,7
2010-10-28,07:50:00,3.7900,3.7935,3.7900,3.7925,25
2010-10-28,07:55:00,3.7930,3.7940,3.7900,3.7900,13
2010-10-28,08:00:00,3.7890,3.7890,3.7840,3.7850,53
2010-10-28,08:05:00,3.7865,3.7885,3.7850,3.7885,26
2010-10-28,08:10:00,3.7890,3.7895,3.7875,3.7880,13
2010-10-28,08:15:00,3.7890,3.7890,3.7865,3.7870,5
2010-10-28,08:20:00,3.7890,3.7900,3.7865,3.7865,9
2010-10-28,08:25:00,3.7900,3.7900,3.7885,3.7885,3
2010-10-28,08:30:00,3.7895,3.7900,3.7865,3.7865,21
2010-10-28,08:35:00,3.7880,3.7885,3.7880,3.7885,7
2010-10-28,08:40:00,3.7880,3.7885,3.7880,3.7885,10
2010-10-28,08:45:00,3.7900,3.7915,3.7900,3.7900,7
2010-10-28,08:50:00,3.7920,3.7920,3.7895,3.7895,8
2010-10-28,08:55:00,3.7900,3.7955,3.7900,3.7935,66
2010-10-28,09:00:00,3.7950,3.7985,3.7935,3.7975,98
2010-10-28,09:05:00,3.7985,3.8040,3.7970,3.7970,127
2010-10-28,09:10:00,3.7970,3.7975,3.7840,3.7850,150
2010-10-28,09:15:00,3.7870,3.7905,3.7870,3.7900,68
2010-10-28,09:20:00,3.7895,3.7950,3.7895,3.7905,35
2010-10-28,09:25:00,3.7895,3.7905,3.7850,3.7850,33
2010-10-28,09:30:00,3.7850,3.7900,3.7850,3.7885,26
2010-10-28,09:35:00,3.7885,3.7885,3.7850,3.7850,33
2010-10-28,09:40:00,3.7850,3.7885,3.7850,3.7885,5
2010-10-28,09:45:00,3.7900,3.7945,3.7900,3.7945,12
2010-10-28,09:50:00,3.7905,3.7935,3.7905,3.7935,8
2010-10-28,09:55:00,3.7935,3.7975,3.7920,3.7975,51
2010-10-28,10:00:00,3.7960,3.7995,3.7960,3.7990,49
2010-10-28,10:05:00,3.7995,3.7995,3.7940,3.7980,63
2010-10-28,10:10:00,3.7980,3.7985,3.7970,3.7980,47
2010-10-28,10:15:00,3.7960,3.7980,3.7955,3.7975,8
2010-10-28,10:20:00,3.7980,3.7980,3.7970,3.7970,6
2010-10-28,10:30:00,3.7970,3.7985,3.7970,3.7975,6
2010-10-28,10:35:00,3.7975,3.7975,3.7950,3.7950,6
2010-10-28,10:40:00,3.7950,3.7950,3.7940,3.7950,7
2010-10-28,10:45:00,3.7960,3.7995,3.7950,3.7995,7
2010-10-28,10:50:00,3.7970,3.7970,3.7970,3.7970,2
2010-10-28,10:55:00,3.7965,3.7965,3.7930,3.7935,23
2010-10-28,11:00:00,3.7935,3.8000,3.7930,3.7990,43
2010-10-28,11:05:00,3.7995,3.8000,3.7995,3.8000,5
2010-10-28,11:10:00,3.7980,3.8010,3.7980,3.8005,35
2010-10-28,11:15:00,3.8010,3.8010,3.7960,3.7960,29
2010-10-28,11:20:00,3.7965,3.7990,3.7950,3.7985,22
2010-10-28,11:25:00,3.7985,3.7985,3.7955,3.7975,18
2010-10-28,11:30:00,3.7945,3.7965,3.7940,3.7965,7
2010-10-28,11:35:00,3.7965,3.7965,3.7960,3.7960,12
2010-10-28,11:40:00,3.7965,3.7975,3.7950,3.7950,16
2010-10-28,11:50:00,3.7970,3.7985,3.7950,3.7950,5
2010-10-28,11:55:00,3.7975,3.7980,3.7955,3.7955,8
2010-10-28,12:10:00,3.7960,3.7980,3.7960,3.7975,7
2010-10-28,12:15:00,3.7955,3.7975,3.7955,3.7975,9
2010-10-28,12:25:00,3.7970,3.8000,3.7970,3.7995,24
2010-10-28,12:30:00,3.7985,3.7990,3.7955,3.7970,62
2010-10-28,12:35:00,3.7970,3.7985,3.7960,3.7965,26
2010-10-28,12:40:00,3.7960,3.7970,3.7945,3.7970,33
2010-10-28,12:45:00,3.7965,3.7970,3.7960,3.7960,13
2010-10-28,12:50:00,3.7965,3.7965,3.7930,3.7940,21
2010-10-28,12:55:00,3.7940,3.7945,3.7940,3.7945,8
2010-10-28,13:00:00,3.7950,3.7970,3.7950,3.7960,13
2010-10-28,13:05:00,3.7955,3.7960,3.7955,3.7955,9
2010-10-28,13:10:00,3.7955,3.7960,3.7865,3.7875,96
2010-10-28,13:15:00,3.7870,3.7895,3.7870,3.7890,15
2010-10-28,13:20:00,3.7880,3.7885,3.7845,3.7845,47
2010-10-28,13:25:00,3.7850,3.7875,3.7840,3.7870,32
2010-10-28,13:30:00,3.7880,3.7940,3.7865,3.7940,61
2010-10-28,13:35:00,3.7945,3.7955,3.7925,3.7950,31
2010-10-28,13:40:00,3.7935,3.8005,3.7930,3.7975,132
2010-10-28,13:45:00,3.7970,3.8000,3.7970,3.7970,56
2010-10-28,13:50:00,3.7980,3.7980,3.7945,3.7950,25
2010-10-28,13:55:00,3.7945,3.7990,3.7940,3.7975,50
2010-10-28,14:00:00,3.7980,3.8020,3.7975,3.8015,39
2010-10-28,14:05:00,3.8010,3.8010,3.7990,3.8010,75
2010-10-28,14:10:00,3.8005,3.8005,3.7985,3.7990,18
2010-10-28,14:15:00,3.7990,3.7995,3.7955,3.7985,29
2010-10-28,14:20:00,3.7990,3.8020,3.7985,3.8020,43
2010-10-28,14:25:00,3.8020,3.8040,3.8000,3.8000,49
2010-10-28,14:30:00,3.8005,3.8010,3.7980,3.8000,73
2010-10-28,14:35:00,3.8000,3.8005,3.7975,3.8000,58
2010-10-28,14:40:00,3.8000,3.8020,3.7985,3.7985,152
2010-10-28,14:45:00,3.8000,3.8000,3.7940,3.7945,66
2010-10-28,14:50:00,3.7945,3.7950,3.7905,3.7915,78
2010-10-28,14:55:00,3.7905,3.7935,3.7905,3.7910,54
2010-10-28,15:00:00,3.7905,3.7965,3.7895,3.7960,144
2010-10-28,15:05:00,3.7965,3.8010,3.7955,3.7965,146
2010-10-28,15:10:00,3.7960,3.7970,3.7940,3.7960,132
2010-10-28,15:15:00,3.7950,3.7980,3.7920,3.7975,120
2010-10-28,15:20:00,3.7980,3.7985,3.7955,3.7970,33
2010-10-28,15:25:00,3.7950,3.7970,3.7885,3.7890,87
2010-10-28,15:30:00,3.7885,3.7890,3.7860,3.7880,82
2010-10-28,15:35:00,3.7890,3.7930,3.7890,3.7905,58
2010-10-28,15:40:00,3.7910,3.7910,3.7805,3.7810,171
2010-10-28,15:45:00,3.7815,3.7855,3.7800,3.7835,86
2010-10-28,15:50:00,3.7855,3.7875,3.7855,3.7855,23
2010-10-28,15:55:00,3.7865,3.7865,3.7835,3.7845,34
2010-10-28,16:00:00,3.7860,3.7885,3.7810,3.7815,49
2010-10-28,16:05:00,3.7820,3.7865,3.7815,3.7855,59
2010-10-28,16:10:00,3.7875,3.7885,3.7870,3.7870,15
2010-10-28,16:15:00,3.7875,3.7890,3.7860,3.7890,21
2010-10-28,16:20:00,3.7880,3.7890,3.7870,3.7885,27
2010-10-28,16:25:00,3.7870,3.7875,3.7850,3.7850,25
2010-10-28,16:30:00,3.7850,3.7920,3.7845,3.7915,92
2010-10-28,16:35:00,3.7920,3.7920,3.7905,3.7915,47
2010-10-28,16:40:00,3.7910,3.7935,3.7910,3.7930,15
2010-10-28,16:45:00,3.7930,3.7965,3.7930,3.7965,140
2010-10-28,16:50:00,3.7955,3.7965,3.7930,3.7935,43
2010-10-28,16:55:00,3.7935,3.7945,3.7920,3.7920,12
2010-10-28,17:00:00,3.7935,3.7935,3.7920,3.7925,6
2010-10-28,17:05:00,3.7935,3.7970,3.7920,3.7970,92
2010-10-28,17:10:00,3.7970,3.7985,3.7950,3.7950,137
2010-10-28,17:15:00,3.7960,3.7990,3.7955,3.7990,140
2010-10-28,17:20:00,3.7990,3.8025,3.7985,3.8020,132
2010-10-28,17:25:00,3.8015,3.8020,3.7995,3.8000,73
2010-10-28,17:30:00,3.8000,3.8000,3.7975,3.7990,87
2010-10-28,17:35:00,3.7980,3.8000,3.7980,3.7995,74
2010-10-28,17:40:00,3.7990,3.8000,3.7990,3.7990,26
2010-10-28,17:45:00,3.7990,3.8010,3.7990,3.8005,84
2010-10-28,17:50:00,3.7995,3.8010,3.7995,3.7995,12
2010-10-28,17:55:00,3.8000,3.8010,3.7995,3.8005,24
2010-10-28,18:00:00,3.8010,3.8010,3.8000,3.8005,22
2010-10-28,18:05:00,3.8000,3.8010,3.7970,3.7995,112
2010-10-28,18:10:00,3.7990,3.7995,3.7965,3.7965,165
2010-10-28,18:15:00,3.7960,3.7995,3.7955,3.7975,129
2010-10-28,18:20:00,3.7980,3.8000,3.7980,3.8000,94
2010-10-28,18:25:00,3.8005,3.8040,3.8005,3.8035,50
2010-10-28,18:30:00,3.8010,3.8035,3.8005,3.8015,23
2010-10-28,18:35:00,3.8020,3.8080,3.8020,3.8055,173
2010-10-28,18:40:00,3.8050,3.8060,3.8020,3.8040,161
2010-10-28,18:45:00,3.8040,3.8040,3.7995,3.8030,74
2010-10-28,18:50:00,3.8030,3.8050,3.8030,3.8040,15
2010-10-28,18:55:00,3.8040,3.8045,3.8000,3.8030,70
2010-10-28,19:00:00,3.8025,3.8025,3.7980,3.8005,185
2010-10-28,19:05:00,3.8010,3.8010,3.7990,3.7995,73
2010-10-28,19:10:00,3.8005,3.8005,3.7965,3.8005,195
2010-10-28,19:15:00,3.8005,3.8005,3.7950,3.7985,190
2010-10-28,19:20:00,3.7985,3.8010,3.7955,3.8010,336
2010-10-28,19:25:00,3.8010,3.8025,3.8000,3.8015,166
2010-10-28,19:30:00,3.8015,3.8025,3.7965,3.7980,49
2010-10-28,19:35:00,3.7975,3.7990,3.7975,3.7980,61
2010-10-28,19:40:00,3.7990,3.7995,3.7950,3.7955,71
2010-10-28,19:45:00,3.7965,3.7965,3.7930,3.7935,101
2010-10-28,19:50:00,3.7940,3.7990,3.7935,3.7985,74
2010-10-28,19:55:00,3.7980,3.8005,3.7975,3.8000,98
2010-10-28,20:00:00,3.7995,3.8005,3.7970,3.7970,84
2010-10-28,20:05:00,3.7975,3.8030,3.7975,3.8010,116
2010-10-28,20:10:00,3.8005,3.8060,3.8000,3.8055,291
2010-10-28,20:15:00,3.8050,3.8085,3.8050,3.8050,209
2010-10-28,20:20:00,3.8065,3.8130,3.8065,3.8125,409
2010-10-28,20:25:00,3.8125,3.8145,3.8100,3.8125,340
2010-10-28,20:30:00,3.8125,3.8240,3.8120,3.8180,950
2010-10-28,20:35:00,3.8190,3.8195,3.8145,3.8155,285
2010-10-28,20:40:00,3.8160,3.8205,3.8160,3.8205,216
2010-10-28,20:45:00,3.8210,3.8240,3.8195,3.8220,325
2010-10-28,20:50:00,3.8215,3.8245,3.8190,3.8245,329
2010-10-28,20:55:00,3.8245,3.8295,3.8230,3.8240,557
2010-10-28,21:00:00,3.8245,3.8280,3.8235,3.8250,367
2010-10-28,21:05:00,3.8250,3.8255,3.8200,3.8235,153
2010-10-28,21:10:00,3.8225,3.8225,3.8180,3.8180,289
2010-10-28,21:15:00,3.8185,3.8200,3.8165,3.8175,725
2010-10-28,21:20:00,3.8170,3.8200,3.8170,3.8185,182
2010-10-28,21:25:00,3.8185,3.8200,3.8140,3.8155,261
2010-10-28,21:30:00,3.8160,3.8175,3.8125,3.8155,176
2010-10-28,21:35:00,3.8150,3.8165,3.8100,3.8155,336
2010-10-28,21:40:00,3.8155,3.8155,3.8105,3.8110,187
2010-10-28,21:45:00,3.8105,3.8130,3.8040,3.8060,276
2010-10-28,21:50:00,3.8060,3.8155,3.8050,3.8140,512
2010-10-28,21:55:00,3.8135,3.8135,3.8070,3.8080,135
2010-10-28,22:00:00,3.8085,3.8175,3.8080,3.8130,313
2010-10-28,22:05:00,3.8125,3.8155,3.8080,3.8145,129
2010-10-28,22:10:00,3.8145,3.8165,3.8130,3.8145,190
2010-10-28,22:15:00,3.8145,3.8150,3.8060,3.8070,182
2010-10-28,22:20:00,3.8070,3.8100,3.8030,3.8035,243
2010-10-28,22:25:00,3.8030,3.8035,3.7825,3.7830,1196
2010-10-28,22:30:00,3.7830,3.7890,3.7810,3.7855,528
2010-10-28,22:35:00,3.7850,3.7920,3.7850,3.7900,549
2010-10-28,22:40:00,3.7895,3.7940,3.7885,3.7940,168
2010-10-28,22:45:00,3.7940,3.7955,3.7875,3.7930,363
2010-10-28,22:50:00,3.7930,3.7965,3.7930,3.7950,104
2010-10-28,22:55:00,3.7950,3.7960,3.7925,3.7945,149
2010-10-28,23:00:00,3.7935,3.7965,3.7925,3.7930,220
2010-10-28,23:05:00,3.7935,3.8105,3.7935,3.8090,594
2010-10-28,23:10:00,3.8085,3.8225,3.8055,3.8160,709
2010-10-28,23:15:00,3.8160,3.8190,3.8120,3.8165,276
2010-10-28,23:20:00,3.8170,3.8260,3.8140,3.8260,570
2010-10-28,23:25:00,3.8260,3.8265,3.8200,3.8210,406
2010-10-28,23:30:00,3.8210,3.8220,3.8115,3.8125,335
2010-10-28,23:35:00,3.8120,3.8190,3.8110,3.8155,256
2010-10-28,23:40:00,3.8155,3.8155,3.8095,3.8155,157
2010-10-28,23:45:00,3.8160,3.8185,3.8105,3.8115,125
2010-10-28,23:50:00,3.8125,3.8130,3.7975,3.7980,605
2010-10-28,23:55:00,3.7975,3.8000,3.7890,3.7905,564
2010-10-29,00:00:00,3.7915,3.7925,3.7860,3.7925,406
2010-10-29,00:05:00,3.7925,3.7945,3.7910,3.7945,229
2010-10-29,00:10:00,3.7945,3.7950,3.7925,3.7930,104
2010-10-29,00:15:00,3.7930,3.7955,3.7925,3.7925,64
2010-10-29,00:20:00,3.7940,3.7960,3.7880,3.7895,135
2010-10-29,00:25:00,3.7895,3.7910,3.7865,3.7900,87
2010-10-29,00:30:00,3.7895,3.7940,3.7875,3.7940,94
2010-10-29,00:35:00,3.7940,3.7940,3.7890,3.7895,114
2010-10-29,00:40:00,3.7890,3.7900,3.7875,3.7890,96
2010-10-29,00:45:00,3.7910,3.7910,3.7860,3.7865,75
2010-10-29,00:50:00,3.7865,3.7885,3.7860,3.7875,81
2010-10-29,00:55:00,3.7875,3.7885,3.7840,3.7880,660
2010-10-29,01:00:00,3.7875,3.7935,3.7865,3.7920,109
2010-10-29,01:05:00,3.7925,3.7975,3.7920,3.7970,168
2010-10-29,01:10:00,3.7965,3.7975,3.7940,3.7955,68
2010-10-29,01:15:00,3.7960,3.7970,3.7920,3.7920,102
2010-10-29,01:20:00,3.7925,3.7935,3.7880,3.7895,81
2010-10-29,01:25:00,3.7880,3.7910,3.7880,3.7905,75
2010-10-29,01:30:00,3.7905,3.7925,3.7875,3.7900,64
2010-10-29,01:35:00,3.7895,3.7895,3.7850,3.7895,109
2010-10-29,01:40:00,3.7890,3.7895,3.7865,3.7875,28
2010-10-29,01:45:00,3.7885,3.7885,3.7855,3.7880,20
2010-10-29,01:50:00,3.7870,3.7890,3.7870,3.7890,102
2010-10-29,01:55:00,3.7890,3.7890,3.7870,3.7885,48
2010-10-29,02:00:00,3.7880,3.7890,3.7865,3.7885,27
2010-10-29,02:05:00,3.7880,3.7940,3.7880,3.7940,20
2010-10-29,02:10:00,3.7940,3.7965,3.7940,3.7965,20
2010-10-29,02:15:00,3.7950,3.7950,3.7920,3.7920,13
2010-10-29,02:20:00,3.7895,3.7920,3.7890,3.7910,35
2010-10-29,02:25:00,3.7890,3.7890,3.7845,3.7855,59
2010-10-29,02:30:00,3.7845,3.7850,3.7840,3.7850,29
2010-10-29,02:35:00,3.7860,3.7885,3.7860,3.7885,4
2010-10-29,02:40:00,3.7885,3.7885,3.7885,3.7885,1
2010-10-29,02:45:00,3.7895,3.7895,3.7875,3.7895,18
2010-10-29,02:50:00,3.7900,3.7900,3.7900,3.7900,4
2010-10-29,02:55:00,3.7900,3.7905,3.7895,3.7905,25
2010-10-29,03:00:00,3.7910,3.7920,3.7895,3.7910,28
2010-10-29,03:05:00,3.7915,3.7935,3.7910,3.7935,14
2010-10-29,03:10:00,3.7930,3.7930,3.7905,3.7910,14
2010-10-29,03:15:00,3.7895,3.7900,3.7855,3.7865,38
2010-10-29,03:20:00,3.7855,3.7855,3.7845,3.7845,16
2010-10-29,03:25:00,3.7850,3.7855,3.7835,3.7840,37
2010-10-29,03:30:00,3.7850,3.7855,3.7840,3.7855,21
2010-10-29,03:35:00,3.7855,3.7895,3.7850,3.7885,41
2010-10-29,03:40:00,3.7875,3.7900,3.7875,3.7900,39
2010-10-29,03:45:00,3.7900,3.7900,3.7875,3.7880,20
2010-10-29,03:50:00,3.7880,3.7890,3.7865,3.7890,18
2010-10-29,03:55:00,3.7890,3.7900,3.7880,3.7895,43
2010-10-29,04:00:00,3.7890,3.7890,3.7870,3.7870,6
2010-10-29,04:05:00,3.7880,3.7880,3.7880,3.7880,4
2010-10-29,04:10:00,3.7865,3.7865,3.7865,3.7865,2
2010-10-29,04:15:00,3.7880,3.7880,3.7880,3.7880,1
2010-10-29,04:20:00,3.7860,3.7880,3.7860,3.7880,10
2010-10-29,04:25:00,3.7865,3.7880,3.7860,3.7860,6
2010-10-29,04:30:00,3.7885,3.7900,3.7870,3.7870,10
2010-10-29,04:35:00,3.7880,3.7880,3.7880,3.7880,1
2010-10-29,04:40:00,3.7880,3.7880,3.7880,3.7880,2
2010-10-29,04:45:00,3.7865,3.7880,3.7865,3.7880,2
2010-10-29,04:50:00,3.7865,3.7865,3.7865,3.7865,1
2010-10-29,04:55:00,3.7870,3.7870,3.7860,3.7860,16
2010-10-29,05:00:00,3.7845,3.7855,3.7845,3.7855,4
2010-10-29,05:10:00,3.7860,3.7860,3.7845,3.7845,2
2010-10-29,06:00:00,3.7850,3.7850,3.7850,3.7850,6
2010-10-29,06:05:00,3.7825,3.7825,3.7670,3.7740,59
2010-10-29,06:10:00,3.7730,3.7730,3.7730,3.7730,7
2010-10-29,06:15:00,3.7745,3.7745,3.7745,3.7745,1
2010-10-29,06:20:00,3.7735,3.7735,3.7725,3.7735,4
2010-10-29,06:25:00,3.7745,3.7750,3.7735,3.7735,4
2010-10-29,06:30:00,3.7755,3.7765,3.7755,3.7765,16
2010-10-29,06:35:00,3.7740,3.7740,3.7740,3.7740,1
2010-10-29,06:40:00,3.7740,3.7740,3.7715,3.7735,25
2010-10-29,06:45:00,3.7730,3.7740,3.7720,3.7740,15
2010-10-29,06:50:00,3.7735,3.7735,3.7735,3.7735,1
2010-10-29,06:55:00,3.7740,3.7740,3.7740,3.7740,5
2010-10-29,07:00:00,3.7740,3.7740,3.7715,3.7730,21
2010-10-29,07:05:00,3.7730,3.7730,3.7700,3.7700,30
2010-10-29,07:10:00,3.7700,3.7730,3.7700,3.7730,11
2010-10-29,07:15:00,3.7720,3.7760,3.7720,3.7760,8
2010-10-29,07:20:00,3.7760,3.7760,3.7755,3.7760,12
2010-10-29,07:25:00,3.7760,3.7760,3.7725,3.7730,5
2010-10-29,07:30:00,3.7760,3.7760,3.7760,3.7760,2
2010-10-29,07:35:00,3.7760,3.7760,3.7760,3.7760,2
2010-10-29,07:40:00,3.7760,3.7770,3.7745,3.7745,11
2010-10-29,07:45:00,3.7740,3.7745,3.7740,3.7745,2
2010-10-29,07:50:00,3.7750,3.7755,3.7750,3.7755,15
2010-10-29,07:55:00,3.7775,3.7775,3.7775,3.7775,1
2010-10-29,08:00:00,3.7785,3.7845,3.7785,3.7820,47
2010-10-29,08:05:00,3.7820,3.7840,3.7820,3.7840,12
2010-10-29,08:10:00,3.7845,3.7875,3.7845,3.7845,17
2010-10-29,08:15:00,3.7840,3.7850,3.7830,3.7830,44
2010-10-29,08:25:00,3.7825,3.7830,3.7810,3.7820,35
2010-10-29,08:30:00,3.7820,3.7820,3.7810,3.7815,12
2010-10-29,08:35:00,3.7815,3.7835,3.7805,3.7815,16
2010-10-29,08:40:00,3.7810,3.7820,3.7800,3.7810,30
2010-10-29,08:45:00,3.7810,3.7810,3.7775,3.7780,65
2010-10-29,08:50:00,3.7780,3.7790,3.7770,3.7785,20
2010-10-29,08:55:00,3.7780,3.7780,3.7725,3.7725,36
2010-10-29,09:00:00,3.7745,3.7750,3.7720,3.7740,77
2010-10-29,09:05:00,3.7725,3.7730,3.7630,3.7685,114
2010-10-29,09:10:00,3.7665,3.7670,3.7550,3.7600,353
2010-10-29,09:15:00,3.7595,3.7600,3.7560,3.7570,162
2010-10-29,09:20:00,3.7580,3.7685,3.7580,3.7680,72
2010-10-29,09:25:00,3.7695,3.7740,3.7685,3.7720,50
2010-10-29,09:30:00,3.7715,3.7720,3.7640,3.7695,56
2010-10-29,09:35:00,3.7695,3.7715,3.7685,3.7700,34
2010-10-29,09:40:00,3.7700,3.7715,3.7655,3.7710,113
2010-10-29,09:45:00,3.7680,3.7695,3.7645,3.7665,110
2010-10-29,09:50:00,3.7660,3.7680,3.7640,3.7665,41
2010-10-29,09:55:00,3.7670,3.7680,3.7645,3.7665,34
2010-10-29,10:00:00,3.7680,3.7695,3.7670,3.7670,15
2010-10-29,10:05:00,3.7695,3.7710,3.7675,3.7700,32
2010-10-29,10:10:00,3.7710,3.7710,3.7680,3.7690,21
2010-10-29,10:15:00,3.7700,3.7710,3.7690,3.7690,13
2010-10-29,10:20:00,3.7690,3.7690,3.7685,3.7685,3
2010-10-29,10:25:00,3.7705,3.7725,3.7705,3.7715,13
2010-10-29,10:30:00,3.7730,3.7730,3.7705,3.7705,22
2010-10-29,10:35:00,3.7690,3.7710,3.7690,3.7690,29
2010-10-29,10:40:00,3.7680,3.7695,3.7660,3.7660,32
2010-10-29,10:45:00,3.7670,3.7705,3.7670,3.7685,38
2010-10-29,10:50:00,3.7675,3.7680,3.7630,3.7630,29
2010-10-29,10:55:00,3.7635,3.7670,3.7630,3.7665,40
2010-10-29,11:00:00,3.7670,3.7690,3.7655,3.7660,11
2010-10-29,11:05:00,3.7680,3.7680,3.7630,3.7630,17
2010-10-29,11:10:00,3.7645,3.7650,3.7635,3.7635,10
2010-10-29,11:15:00,3.7630,3.7630,3.7600,3.7605,54
2010-10-29,11:20:00,3.7605,3.7640,3.7585,3.7640,56
2010-10-29,11:25:00,3.7650,3.7660,3.7625,3.7625,13
2010-10-29,11:30:00,3.7630,3.7630,3.7630,3.7630,1
2010-10-29,11:40:00,3.7640,3.7640,3.7635,3.7635,7
2010-10-29,11:45:00,3.7650,3.7650,3.7650,3.7650,5
2010-10-29,11:50:00,3.7660,3.7660,3.7640,3.7650,11
2010-10-29,11:55:00,3.7650,3.7650,3.7625,3.7625,9
2010-10-29,12:00:00,3.7630,3.7630,3.7625,3.7625,7
2010-10-29,12:05:00,3.7620,3.7620,3.7615,3.7615,3
2010-10-29,12:15:00,3.7630,3.7630,3.7620,3.7620,5
2010-10-29,12:20:00,3.7630,3.7640,3.7630,3.7630,10
2010-10-29,12:25:00,3.7625,3.7650,3.7625,3.7630,38
2010-10-29,12:30:00,3.7630,3.7645,3.7625,3.7645,30
2010-10-29,12:35:00,3.7645,3.7645,3.7605,3.7605,40
2010-10-29,12:40:00,3.7605,3.7630,3.7555,3.7605,114
2010-10-29,12:45:00,3.7605,3.7610,3.7560,3.7565,42
2010-10-29,12:50:00,3.7585,3.7585,3.7570,3.7570,11
2010-10-29,12:55:00,3.7575,3.7580,3.7550,3.7550,72
2010-10-29,13:00:00,3.7555,3.7570,3.7550,3.7565,27
2010-10-29,13:05:00,3.7560,3.7570,3.7510,3.7510,74
2010-10-29,13:10:00,3.7515,3.7515,3.7455,3.7500,173
2010-10-29,13:15:00,3.7515,3.7530,3.7505,3.7520,21
2010-10-29,13:20:00,3.7530,3.7550,3.7520,3.7530,41
2010-10-29,13:25:00,3.7520,3.7550,3.7520,3.7550,23
2010-10-29,13:30:00,3.7555,3.7565,3.7490,3.7490,75
2010-10-29,13:35:00,3.7490,3.7530,3.7490,3.7515,60
2010-10-29,13:40:00,3.7520,3.7555,3.7520,3.7550,38
2010-10-29,13:45:00,3.7545,3.7590,3.7545,3.7575,60
2010-10-29,13:50:00,3.7560,3.7585,3.7550,3.7560,74
2010-10-29,13:55:00,3.7570,3.7580,3.7560,3.7575,29
2010-10-29,14:00:00,3.7575,3.7580,3.7550,3.7550,37
2010-10-29,14:05:00,3.7565,3.7585,3.7555,3.7560,25
2010-10-29,14:10:00,3.7570,3.7575,3.7545,3.7560,22
2010-10-29,14:15:00,3.7560,3.7560,3.7480,3.7480,77
2010-10-29,14:20:00,3.7485,3.7520,3.7480,3.7480,41
2010-10-29,14:25:00,3.7485,3.7505,3.7470,3.7505,84
2010-10-29,14:30:00,3.7510,3.7515,3.7435,3.7445,118
2010-10-29,14:35:00,3.7450,3.7455,3.7425,3.7440,194
2010-10-29,14:40:00,3.7440,3.7485,3.7430,3.7480,36
2010-10-29,14:45:00,3.7470,3.7480,3.7465,3.7470,18
2010-10-29,14:50:00,3.7465,3.7480,3.7440,3.7445,49
2010-10-29,14:55:00,3.7430,3.7440,3.7375,3.7385,179
2010-10-29,15:00:00,3.7380,3.7395,3.7320,3.7320,192
2010-10-29,15:05:00,3.7325,3.7345,3.7300,3.7325,190
2010-10-29,15:10:00,3.7335,3.7385,3.7320,3.7385,101
2010-10-29,15:15:00,3.7380,3.7420,3.7380,3.7410,131
2010-10-29,15:20:00,3.7400,3.7415,3.7390,3.7415,41
2010-10-29,15:25:00,3.7410,3.7415,3.7380,3.7395,68
2010-10-29,15:30:00,3.7395,3.7450,3.7395,3.7440,49
2010-10-29,15:35:00,3.7450,3.7455,3.7400,3.7400,43
2010-10-29,15:40:00,3.7395,3.7410,3.7375,3.7375,146
2010-10-29,15:45:00,3.7375,3.7415,3.7370,3.7415,45
2010-10-29,15:50:00,3.7420,3.7430,3.7405,3.7415,23
2010-10-29,15:55:00,3.7415,3.7420,3.7400,3.7405,52
2010-10-29,16:00:00,3.7400,3.7410,3.7380,3.7385,65
2010-10-29,16:05:00,3.7390,3.7395,3.7295,3.7295,174
2010-10-29,16:10:00,3.7290,3.7290,3.7220,3.7225,461
2010-10-29,16:15:00,3.7225,3.7230,3.7035,3.7095,1030
2010-10-29,16:20:00,3.7085,3.7145,3.7075,3.7145,319
2010-10-29,16:25:00,3.7145,3.7160,3.7105,3.7120,284
2010-10-29,16:30:00,3.7130,3.7140,3.7080,3.7100,178
2010-10-29,16:35:00,3.7095,3.7150,3.7085,3.7140,131
2010-10-29,16:40:00,3.7155,3.7190,3.7145,3.7150,89
2010-10-29,16:45:00,3.7130,3.7145,3.7065,3.7145,183
2010-10-29,16:50:00,3.7145,3.7155,3.7120,3.7155,62
2010-10-29,16:55:00,3.7165,3.7205,3.7165,3.7175,106
2010-10-29,17:00:00,3.7190,3.7200,3.7170,3.7180,16
2010-10-29,17:05:00,3.7170,3.7205,3.7170,3.7190,80
2010-10-29,17:10:00,3.7200,3.7205,3.7180,3.7180,32
2010-10-29,17:15:00,3.7175,3.7180,3.7120,3.7135,99
2010-10-29,17:20:00,3.7135,3.7165,3.7135,3.7150,45
2010-10-29,17:25:00,3.7155,3.7180,3.7150,3.7170,23
2010-10-29,17:30:00,3.7170,3.7195,3.7170,3.7185,30
2010-10-29,17:35:00,3.7190,3.7190,3.7170,3.7170,47
2010-10-29,17:40:00,3.7170,3.7175,3.7160,3.7170,13
2010-10-29,17:45:00,3.7180,3.7200,3.7135,3.7145,138
2010-10-29,17:50:00,3.7155,3.7175,3.7135,3.7145,107
2010-10-29,17:55:00,3.7150,3.7155,3.7135,3.7145,85
2010-10-29,18:00:00,3.7150,3.7160,3.7125,3.7155,112
2010-10-29,18:05:00,3.7160,3.7175,3.7155,3.7170,52
2010-10-29,18:10:00,3.7165,3.7180,3.7155,3.7180,115
2010-10-29,18:15:00,3.7185,3.7190,3.7170,3.7190,57
2010-10-29,18:20:00,3.7185,3.7190,3.7175,3.7185,36
2010-10-29,18:25:00,3.7180,3.7180,3.7155,3.7170,33
2010-10-29,18:30:00,3.7185,3.7185,3.7170,3.7170,38
2010-10-29,18:35:00,3.7175,3.7215,3.7170,3.7210,67
2010-10-29,18:40:00,3.7210,3.7275,3.7210,3.7265,141
2010-10-29,18:45:00,3.7270,3.7280,3.7245,3.7280,66
2010-10-29,18:50:00,3.7275,3.7320,3.7275,3.7305,223
2010-10-29,18:55:00,3.7305,3.7350,3.7300,3.7345,167
2010-10-29,19:00:00,3.7335,3.7340,3.7325,3.7340,60
2010-10-29,19:05:00,3.7325,3.7335,3.7275,3.7300,129
2010-10-29,19:10:00,3.7295,3.7295,3.7275,3.7285,30
2010-10-29,19:15:00,3.7275,3.7285,3.7240,3.7275,64
2010-10-29,19:20:00,3.7280,3.7300,3.7275,3.7295,24
2010-10-29,19:25:00,3.7290,3.7300,3.7280,3.7290,23
2010-10-29,19:30:00,3.7285,3.7395,3.7285,3.7380,166
2010-10-29,19:35:00,3.7385,3.7395,3.7360,3.7360,150
2010-10-29,19:40:00,3.7360,3.7370,3.7340,3.7350,99
2010-10-29,19:45:00,3.7350,3.7365,3.7350,3.7360,28
2010-10-29,19:50:00,3.7365,3.7410,3.7355,3.7390,206
2010-10-29,19:55:00,3.7390,3.7420,3.7360,3.7375,198
2010-10-29,20:00:00,3.7375,3.7405,3.7350,3.7395,185
2010-10-29,20:05:00,3.7395,3.7460,3.7395,3.7410,518
2010-10-29,20:10:00,3.7415,3.7415,3.7275,3.7295,799
2010-10-29,20:15:00,3.7295,3.7335,3.7280,3.7290,292
2010-10-29,20:20:00,3.7285,3.7285,3.7100,3.7175,1412
2010-10-29,20:25:00,3.7160,3.7200,3.7155,3.7180,406
2010-10-29,20:30:00,3.7170,3.7245,3.7135,3.7180,812
2010-10-29,20:35:00,3.7185,3.7295,3.7180,3.7270,390
2010-10-29,20:40:00,3.7265,3.7335,3.7265,3.7295,195
2010-10-29,20:45:00,3.7295,3.7415,3.7285,3.7370,350
2010-10-29,20:50:00,3.7360,3.7435,3.7360,3.7400,356
2010-10-29,20:55:00,3.7395,3.7420,3.7375,3.7390,202
2010-10-29,21:00:00,3.7395,3.7410,3.7345,3.7345,204
2010-10-29,21:05:00,3.7340,3.7345,3.7265,3.7295,261
2010-10-29,21:10:00,3.7300,3.7315,3.7280,3.7305,150
2010-10-29,21:15:00,3.7305,3.7320,3.7290,3.7300,92
2010-10-29,21:20:00,3.7300,3.7305,3.7250,3.7280,121
2010-10-29,21:25:00,3.7285,3.7285,3.7255,3.7275,88
2010-10-29,21:30:00,3.7290,3.7290,3.7235,3.7270,122
2010-10-29,21:35:00,3.7265,3.7320,3.7230,3.7250,206
2010-10-29,21:40:00,3.7240,3.7280,3.7185,3.7260,389
2010-10-29,21:45:00,3.7260,3.7320,3.7220,3.7290,280
2010-10-29,21:50:00,3.7290,3.7335,3.7280,3.7305,284
2010-10-29,21:55:00,3.7320,3.7320,3.7270,3.7310,393
2010-10-29,22:00:00,3.7305,3.7385,3.7295,3.7385,491
2010-10-29,22:05:00,3.7385,3.7400,3.7355,3.7385,209
2010-10-29,22:10:00,3.7375,3.7400,3.7335,3.7345,149
2010-10-29,22:15:00,3.7350,3.7395,3.7280,3.7320,223
2010-10-29,22:20:00,3.7315,3.7325,3.7240,3.7295,281
2010-10-29,22:25:00,3.7305,3.7410,3.7305,3.7375,558
2010-10-29,22:30:00,3.7370,3.7405,3.7325,3.7340,225
2010-10-29,22:35:00,3.7355,3.7400,3.7305,3.7325,202
2010-10-29,22:40:00,3.7325,3.7330,3.7270,3.7285,246
2010-10-29,22:45:00,3.7280,3.7370,3.7275,3.7310,205
2010-10-29,22:50:00,3.7300,3.7345,3.7255,3.7340,230
2010-10-29,22:55:00,3.7335,3.7390,3.7330,3.7385,346
2010-10-29,23:00:00,3.7385,3.7385,3.7305,3.7305,81
2010-10-29,23:05:00,3.7315,3.7375,3.7305,3.7345,78
2010-10-29,23:10:00,3.7330,3.7335,3.7305,3.7305,91
2010-10-29,23:15:00,3.7300,3.7345,3.7280,3.7340,173
2010-10-29,23:20:00,3.7345,3.7360,3.7325,3.7350,72
2010-10-29,23:25:00,3.7350,3.7380,3.7330,3.7360,99
2010-10-29,23:30:00,3.7360,3.7375,3.7335,3.7345,105
2010-10-29,23:35:00,3.7345,3.7345,3.7290,3.7320,218
2010-10-29,23:40:00,3.7315,3.7335,3.7285,3.7290,252
2010-10-29,23:45:00,3.7290,3.7320,3.7280,3.7310,187
2010-10-29,23:50:00,3.7305,3.7320,3.7275,3.7310,238
2010-10-29,23:55:00,3.7315,3.7340,3.7305,3.7330,124
2010-10-30,00:00:00,3.7335,3.7360,3.7335,3.7355,152
2010-10-30,00:05:00,3.7360,3.7365,3.7315,3.7320,94
2010-10-30,00:10:00,3.7325,3.7355,3.7310,3.7345,63
2010-10-30,00:15:00,3.7345,3.7345,3.7300,3.7315,105
2010-10-30,00:20:00,3.7325,3.7355,3.7305,3.7315,107
2010-10-30,00:25:00,3.7310,3.7335,3.7300,3.7305,153
2010-10-30,00:30:00,3.7315,3.7345,3.7310,3.7345,194
2010-10-30,00:35:00,3.7345,3.7400,3.7330,3.7375,454
2010-10-30,00:40:00,3.7385,3.7420,3.7385,3.7395,376
2010-10-30,00:45:00,3.7395,3.7405,3.7365,3.7395,233
2010-10-30,00:50:00,3.7400,3.7400,3.7335,3.7335,275
2010-10-30,00:55:00,3.7335,3.7350,3.7320,3.7330,807
2010-10-30,01:00:00,3.7330,3.7365,3.7325,3.7335,222
2010-10-30,01:05:00,3.7345,3.7355,3.7335,3.7335,103
2010-10-30,01:10:00,3.7335,3.7335,3.7320,3.7320,157
2010-10-30,01:15:00,3.7320,3.7335,3.7300,3.7305,151
2010-10-30,01:20:00,3.7310,3.7345,3.7305,3.7310,134
2010-10-30,01:25:00,3.7310,3.7325,3.7265,3.7275,155
2010-10-30,01:30:00,3.7280,3.7290,3.7270,3.7270,51
2010-10-30,01:35:00,3.7285,3.7290,3.7270,3.7270,32
2010-10-30,01:40:00,3.7280,3.7295,3.7265,3.7295,47
2010-10-30,01:45:00,3.7295,3.7325,3.7290,3.7300,141
2010-10-30,01:50:00,3.7300,3.7305,3.7295,3.7300,67
2010-10-30,01:55:00,3.7295,3.7300,3.7275,3.7300,70
2010-10-30,02:00:00,3.7290,3.7340,3.7290,3.7335,33
2010-10-30,02:05:00,3.7320,3.7320,3.7305,3.7315,10
2010-10-30,02:10:00,3.7310,3.7345,3.7310,3.7340,20
2010-10-30,02:15:00,3.7340,3.7340,3.7320,3.7325,14
2010-10-30,02:20:00,3.7340,3.7345,3.7325,3.7340,6
2010-10-30,02:25:00,3.7340,3.7345,3.7330,3.7335,8
2010-10-30,02:30:00,3.7325,3.7330,3.7325,3.7330,3
2010-10-30,02:35:00,3.7330,3.7330,3.7305,3.7315,18
2010-10-30,02:40:00,3.7315,3.7315,3.7305,3.7310,9
2010-10-30,02:45:00,3.7305,3.7305,3.7300,3.7300,10
2010-10-30,02:50:00,3.7300,3.7310,3.7295,3.7295,21
2010-10-30,02:55:00,3.7295,3.7335,3.7295,3.7330,78
2010-10-30,03:00:00,3.7330,3.7345,3.7330,3.7335,15
2010-10-30,03:05:00,3.7330,3.7345,3.7330,3.7330,24
2010-10-30,03:10:00,3.7330,3.7345,3.7330,3.7345,24
2010-10-30,03:15:00,3.7350,3.7355,3.7310,3.7325,95
2010-10-30,03:20:00,3.7330,3.7345,3.7330,3.7340,20
2010-10-30,03:25:00,3.7340,3.7345,3.7340,3.7345,10
2010-10-30,03:30:00,3.7335,3.7350,3.7320,3.7350,39
2010-10-30,03:35:00,3.7350,3.7370,3.7345,3.7360,28
2010-10-30,03:40:00,3.7375,3.7400,3.7375,3.7395,61
2010-10-30,03:45:00,3.7405,3.7450,3.7385,3.7415,75
2010-10-30,03:50:00,3.7415,3.7445,3.7405,3.7435,42
2010-10-30,03:55:00,3.7420,3.7470,3.7420,3.7465,32
2010-10-30,04:00:00,3.7430,3.7500,3.7420,3.7500,108
2010-10-30,04:05:00,3.7500,3.7505,3.7445,3.7475,21
2010-10-30,04:10:00,3.7450,3.7530,3.7450,3.7495,41
2010-10-30,04:15:00,3.7475,3.7515,3.7475,3.7480,5
2010-10-30,04:20:00,3.7475,3.7490,3.7440,3.7440,15
2010-10-30,04:25:00,3.7440,3.7445,3.7435,3.7445,4
2010-10-30,04:30:00,3.7455,3.7465,3.7440,3.7440,4
2010-10-30,04:35:00,3.7450,3.7455,3.7450,3.7455,2
2010-10-30,04:40:00,3.7450,3.7450,3.7450,3.7450,1
2010-10-30,04:45:00,3.7445,3.7445,3.7430,3.7430,4
2010-10-30,04:50:00,3.7425,3.7435,3.7425,3.7435,2
2010-10-30,04:55:00,3.7420,3.7460,3.7400,3.7460,15
2010-10-30,05:00:00,3.7470,3.7470,3.7470,3.7470,2
2010-10-30,05:05:00,3.7470,3.7475,3.7445,3.7475,8
2010-10-30,05:10:00,3.7490,3.7490,3.7460,3.7460,6
2010-11-01,06:00:00,3.7480,3.7575,3.7475,3.7550,30
2010-11-01,06:05:00,3.7550,3.7640,3.7540,3.7620,65
2010-11-01,06:10:00,3.7650,3.7775,3.7650,3.7775,65
2010-11-01,06:15:00,3.7770,3.7770,3.7700,3.7745,16
2010-11-01,06:20:00,3.7725,3.7750,3.7725,3.7745,17
2010-11-01,06:25:00,3.7740,3.7740,3.7675,3.7695,26
2010-11-01,06:30:00,3.7700,3.7755,3.7655,3.7735,69
2010-11-01,06:35:00,3.7730,3.7755,3.7730,3.7755,18
2010-11-01,06:40:00,3.7720,3.7720,3.7690,3.7690,7
2010-11-01,06:45:00,3.7700,3.7755,3.7700,3.7740,26
2010-11-01,06:50:00,3.7740,3.7740,3.7740,3.7740,3
2010-11-01,06:55:00,3.7740,3.7740,3.7710,3.7720,14
2010-11-01,07:00:00,3.7705,3.7710,3.7655,3.7655,20
2010-11-01,07:05:00,3.7660,3.7670,3.7650,3.7670,16
2010-11-01,07:10:00,3.7675,3.7700,3.7660,3.7695,7
2010-11-01,07:15:00,3.7670,3.7685,3.7665,3.7675,7
2010-11-01,07:20:00,3.7690,3.7690,3.7690,3.7690,4
2010-11-01,07:25:00,3.7700,3.7700,3.7690,3.7690,2
2010-11-01,07:30:00,3.7700,3.7720,3.7700,3.7715,8
2010-11-01,07:35:00,3.7695,3.7695,3.7695,3.7695,1
2010-11-01,07:40:00,3.7685,3.7685,3.7675,3.7685,4
2010-11-01,07:45:00,3.7680,3.7685,3.7680,3.7685,4
2010-11-01,07:50:00,3.7670,3.7690,3.7660,3.7690,7
2010-11-01,07:55:00,3.7690,3.7735,3.7680,3.7710,24
2010-11-01,08:00:00,3.7690,3.7700,3.7555,3.7565,82
2010-11-01,08:05:00,3.7610,3.7615,3.7535,3.7605,25
2010-11-01,08:10:00,3.7630,3.7650,3.7630,3.7650,11
2010-11-01,08:15:00,3.7670,3.7685,3.7655,3.7685,15
2010-11-01,08:20:00,3.7650,3.7690,3.7645,3.7660,21
2010-11-01,08:25:00,3.7670,3.7685,3.7660,3.7670,11
2010-11-01,08:30:00,3.7675,3.7695,3.7675,3.7690,6
2010-11-01,08:35:00,3.7690,3.7695,3.7670,3.7670,23
2010-11-01,08:40:00,3.7675,3.7675,3.7650,3.7650,6
2010-11-01,08:45:00,3.7655,3.7655,3.7655,3.7655,1
2010-11-01,08:50:00,3.7670,3.7670,3.7645,3.7645,12
2010-11-01,08:55:00,3.7670,3.7710,3.7640,3.7710,67
2010-11-01,09:00:00,3.7675,3.7700,3.7600,3.7630,213
2010-11-01,09:05:00,3.7630,3.7640,3.7595,3.7630,44
2010-11-01,09:10:00,3.7630,3.7690,3.7630,3.7685,28
2010-11-01,09:15:00,3.7660,3.7700,3.7655,3.7680,38
2010-11-01,09:20:00,3.7680,3.7680,3.7650,3.7680,15
2010-11-01,09:25:00,3.7680,3.7680,3.7655,3.7660,11
2010-11-01,09:30:00,3.7675,3.7675,3.7635,3.7645,22
2010-11-01,09:35:00,3.7635,3.7640,3.7615,3.7620,52
2010-11-01,09:40:00,3.7615,3.7660,3.7610,3.7660,37
2010-11-01,09:45:00,3.7650,3.7665,3.7635,3.7655,27
2010-11-01,09:50:00,3.7655,3.7660,3.7640,3.7660,17
2010-11-01,09:55:00,3.7660,3.7675,3.7650,3.7675,31
2010-11-01,10:00:00,3.7675,3.7720,3.7675,3.7705,61
2010-11-01,10:05:00,3.7695,3.7720,3.7695,3.7720,27
2010-11-01,10:10:00,3.7720,3.7760,3.7720,3.7755,75
2010-11-01,10:15:00,3.7735,3.7760,3.7735,3.7750,5
2010-11-01,10:20:00,3.7760,3.7760,3.7730,3.7750,42
2010-11-01,10:25:00,3.7735,3.7735,3.7725,3.7730,20
2010-11-01,10:30:00,3.7730,3.7770,3.7730,3.7745,68
2010-11-01,10:35:00,3.7750,3.7755,3.7735,3.7755,12
2010-11-01,10:40:00,3.7750,3.7750,3.7730,3.7730,5
2010-11-01,10:45:00,3.7735,3.7765,3.7735,3.7760,7
2010-11-01,10:50:00,3.7755,3.7755,3.7740,3.7740,15
2010-11-01,10:55:00,3.7760,3.7765,3.7745,3.7745,10
2010-11-01,11:00:00,3.7770,3.7780,3.7750,3.7765,17
2010-11-01,11:05:00,3.7775,3.7785,3.7750,3.7750,10
2010-11-01,11:10:00,3.7775,3.7790,3.7775,3.7790,12
2010-11-01,11:15:00,3.7790,3.7810,3.7780,3.7805,17
2010-11-01,11:20:00,3.7800,3.7800,3.7755,3.7755,11
2010-11-01,11:25:00,3.7780,3.7780,3.7780,3.7780,2
2010-11-01,11:30:00,3.7795,3.7800,3.7785,3.7785,4
2010-11-01,11:35:00,3.7790,3.7795,3.7790,3.7790,8
2010-11-01,11:45:00,3.7790,3.7790,3.7790,3.7790,1
2010-11-01,11:50:00,3.7780,3.7780,3.7780,3.7780,2
2010-11-01,11:55:00,3.7765,3.7765,3.7765,3.7765,6
2010-11-01,12:00:00,3.7760,3.7765,3.7745,3.7745,14
2010-11-01,12:05:00,3.7750,3.7750,3.7750,3.7750,3
2010-11-01,12:10:00,3.7760,3.7765,3.7760,3.7765,2
2010-11-01,12:15:00,3.7770,3.7770,3.7760,3.7760,5
2010-11-01,12:20:00,3.7765,3.7765,3.7765,3.7765,1
2010-11-01,12:25:00,3.7760,3.7770,3.7750,3.7770,33
2010-11-01,12:30:00,3.7770,3.7775,3.7755,3.7765,79
2010-11-01,12:35:00,3.7765,3.7765,3.7745,3.7750,23
2010-11-01,12:40:00,3.7750,3.7755,3.7745,3.7755,23
2010-11-01,12:45:00,3.7755,3.7785,3.7745,3.7780,25
2010-11-01,12:50:00,3.7775,3.7800,3.7775,3.7800,40
2010-11-01,12:55:00,3.7800,3.7800,3.7775,3.7785,21
2010-11-01,13:00:00,3.7780,3.7825,3.7780,3.7815,23
2010-11-01,13:05:00,3.7820,3.7830,3.7820,3.7825,17
2010-11-01,13:10:00,3.7830,3.7935,3.7830,3.7915,222
2010-11-01,13:15:00,3.7915,3.7960,3.7915,3.7955,99
2010-11-01,13:20:00,3.7950,3.7950,3.7910,3.7910,18
2010-11-01,13:25:00,3.7910,3.7930,3.7910,3.7920,11
2010-11-01,13:30:00,3.7910,3.7945,3.7905,3.7945,45
2010-11-01,13:35:00,3.7945,3.7945,3.7890,3.7890,20
2010-11-01,13:40:00,3.7895,3.7925,3.7890,3.7925,11
2010-11-01,13:45:00,3.7925,3.7925,3.7905,3.7905,26
2010-11-01,13:50:00,3.7910,3.7915,3.7900,3.7900,9
2010-11-01,13:55:00,3.7905,3.7905,3.7895,3.7905,15
2010-11-01,14:00:00,3.7905,3.7910,3.7895,3.7905,16
2010-11-01,14:05:00,3.7915,3.7950,3.7910,3.7945,31
2010-11-01,14:10:00,3.7940,3.7965,3.7940,3.7965,18
2010-11-01,14:15:00,3.7970,3.7970,3.7945,3.7950,39
2010-11-01,14:20:00,3.7950,3.7965,3.7940,3.7955,44
2010-11-01,14:25:00,3.7960,3.7960,3.7945,3.7955,28
2010-11-01,14:30:00,3.7945,3.7960,3.7925,3.7960,52
2010-11-01,14:35:00,3.7950,3.7960,3.7945,3.7950,47
2010-11-01,14:40:00,3.7965,3.7965,3.7945,3.7950,7
2010-11-01,14:45:00,3.7955,3.7960,3.7925,3.7925,36
2010-11-01,14:50:00,3.7920,3.7925,3.7905,3.7910,26
2010-11-01,14:55:00,3.7905,3.7915,3.7895,3.7900,18
2010-11-01,15:00:00,3.7905,3.7910,3.7855,3.7860,35
2010-11-01,15:05:00,3.7860,3.7870,3.7845,3.7845,33
2010-11-01,15:10:00,3.7835,3.7860,3.7835,3.7840,32
2010-11-01,15:15:00,3.7840,3.7840,3.7785,3.7795,24
2010-11-01,15:20:00,3.7780,3.7795,3.7775,3.7795,42
2010-11-01,15:25:00,3.7790,3.7790,3.7750,3.7770,38
2010-11-01,15:30:00,3.7775,3.7830,3.7775,3.7830,20
2010-11-01,15:35:00,3.7835,3.7840,3.7820,3.7830,32
2010-11-01,15:40:00,3.7850,3.7860,3.7850,3.7860,13
2010-11-01,15:45:00,3.7850,3.7850,3.7820,3.7820,20
2010-11-01,15:50:00,3.7825,3.7825,3.7770,3.7775,58
2010-11-01,15:55:00,3.7790,3.7830,3.7790,3.7830,26
2010-11-01,16:00:00,3.7840,3.7840,3.7810,3.7820,31
2010-11-01,16:05:00,3.7815,3.7840,3.7810,3.7815,53
2010-11-01,16:10:00,3.7810,3.7825,3.7805,3.7825,37
2010-11-01,16:15:00,3.7810,3.7810,3.7680,3.7690,205
2010-11-01,16:20:00,3.7700,3.7700,3.7670,3.7685,112
2010-11-01,16:25:00,3.7680,3.7730,3.7660,3.7730,50
2010-11-01,16:30:00,3.7735,3.7760,3.7725,3.7750,69
2010-11-01,16:35:00,3.7750,3.7840,3.7735,3.7840,101
2010-11-01,16:40:00,3.7835,3.7850,3.7820,3.7820,104
2010-11-01,16:45:00,3.7805,3.7825,3.7780,3.7820,66
2010-11-01,16:50:00,3.7830,3.7855,3.7805,3.7810,40
2010-11-01,16:55:00,3.7805,3.7850,3.7805,3.7845,66
2010-11-01,17:00:00,3.7835,3.7835,3.7805,3.7835,50
2010-11-01,17:05:00,3.7830,3.7830,3.7790,3.7805,58
2010-11-01,17:10:00,3.7820,3.7820,3.7790,3.7805,52
2010-11-01,17:15:00,3.7805,3.7820,3.7800,3.7800,54
2010-11-01,17:20:00,3.7805,3.7830,3.7805,3.7830,12
2010-11-01,17:25:00,3.7815,3.7820,3.7810,3.7820,15
2010-11-01,17:30:00,3.7805,3.7835,3.7790,3.7820,71
2010-11-01,17:35:00,3.7820,3.7850,3.7810,3.7850,60
2010-11-01,17:40:00,3.7845,3.7865,3.7845,3.7860,46
2010-11-01,17:45:00,3.7865,3.7910,3.7860,3.7895,129
2010-11-01,17:50:00,3.7895,3.7895,3.7835,3.7845,144
2010-11-01,17:55:00,3.7845,3.7845,3.7825,3.7835,47
2010-11-01,18:00:00,3.7845,3.7860,3.7820,3.7845,63
2010-11-01,18:05:00,3.7845,3.7850,3.7830,3.7845,22
2010-11-01,18:10:00,3.7845,3.7845,3.7790,3.7815,46
2010-11-01,18:15:00,3.7815,3.7820,3.7795,3.7800,17
2010-11-01,18:20:00,3.7795,3.7810,3.7780,3.7800,44
2010-11-01,18:25:00,3.7810,3.7815,3.7795,3.7795,65
2010-11-01,18:30:00,3.7795,3.7835,3.7795,3.7820,55
2010-11-01,18:35:00,3.7830,3.7830,3.7805,3.7820,11
2010-11-01,18:40:00,3.7825,3.7825,3.7810,3.7820,9
2010-11-01,18:45:00,3.7840,3.7880,3.7835,3.7870,41
2010-11-01,18:50:00,3.7865,3.7870,3.7860,3.7870,10
2010-11-01,18:55:00,3.7855,3.7870,3.7850,3.7855,52
2010-11-01,19:00:00,3.7865,3.7865,3.7845,3.7845,22
2010-11-01,19:05:00,3.7855,3.7855,3.7825,3.7835,64
2010-11-01,19:10:00,3.7835,3.7835,3.7810,3.7825,35
2010-11-01,19:15:00,3.7835,3.7850,3.7800,3.7810,45
2010-11-01,19:20:00,3.7810,3.7820,3.7810,3.7810,12
2010-11-01,19:25:00,3.7820,3.7820,3.7765,3.7765,32
2010-11-01,19:30:00,3.7760,3.7810,3.7760,3.7805,109
2010-11-01,19:35:00,3.7800,3.7815,3.7795,3.7815,31
2010-11-01,19:40:00,3.7815,3.7840,3.7800,3.7810,70
2010-11-01,19:45:00,3.7815,3.7845,3.7795,3.7800,76
2010-11-01,19:50:00,3.7805,3.7825,3.7800,3.7815,50
2010-11-01,19:55:00,3.7815,3.7815,3.7750,3.7765,120
2010-11-01,20:00:00,3.7765,3.7825,3.7760,3.7790,148
2010-11-01,20:05:00,3.7800,3.7835,3.7780,3.7835,297
2010-11-01,20:10:00,3.7835,3.7850,3.7820,3.7835,493
2010-11-01,20:15:00,3.7835,3.7960,3.7820,3.7920,900
2010-11-01,20:20:00,3.7925,3.7970,3.7905,3.7950,465
2010-11-01,20:25:00,3.7950,3.7965,3.7925,3.7960,250
2010-11-01,20:30:00,3.7965,3.8080,3.7910,3.8065,928
2010-11-01,20:35:00,3.8055,3.8065,3.8015,3.8040,493
2010-11-01,20:40:00,3.8045,3.8050,3.8005,3.8015,414
2010-11-01,20:45:00,3.8020,3.8020,3.7980,3.7995,166
2010-11-01,20:50:00,3.7995,3.8025,3.7990,3.8010,112
2010-11-01,20:55:00,3.8010,3.8025,3.8000,3.8025,144
2010-11-01,21:00:00,3.8015,3.8150,3.8015,3.8100,668
2010-11-01,21:05:00,3.8100,3.8160,3.8085,3.8105,483
2010-11-01,21:10:00,3.8100,3.8130,3.8080,3.8090,203
2010-11-01,21:15:00,3.8100,3.8110,3.8065,3.8080,173
2010-11-01,21:20:00,3.8085,3.8110,3.8070,3.8070,238
2010-11-01,21:25:00,3.8075,3.8100,3.8055,3.8060,236
2010-11-01,21:30:00,3.8065,3.8090,3.8065,3.8075,290
2010-11-01,21:35:00,3.8075,3.8100,3.8050,3.8100,284
2010-11-01,21:40:00,3.8100,3.8125,3.8080,3.8100,189
2010-11-01,21:45:00,3.8095,3.8135,3.8090,3.8115,123
2010-11-01,21:50:00,3.8115,3.8130,3.8055,3.8070,182
2010-11-01,21:55:00,3.8065,3.8105,3.8060,3.8105,171
2010-11-01,22:00:00,3.8110,3.8140,3.8075,3.8125,485
2010-11-01,22:05:00,3.8125,3.8135,3.8050,3.8050,276
2010-11-01,22:10:00,3.8050,3.8130,3.8030,3.8115,358
2010-11-01,22:15:00,3.8125,3.8130,3.8095,3.8115,170
2010-11-01,22:20:00,3.8120,3.8120,3.8065,3.8100,267
2010-11-01,22:25:00,3.8100,3.8120,3.8070,3.8120,119
2010-11-01,22:30:00,3.8125,3.8140,3.8045,3.8045,195
2010-11-01,22:35:00,3.8055,3.8085,3.8035,3.8075,279
2010-11-01,22:40:00,3.8070,3.8095,3.8060,3.8090,109
2010-11-01,22:45:00,3.8090,3.8105,3.8070,3.8080,238
2010-11-01,22:50:00,3.8080,3.8095,3.8060,3.8080,98
2010-11-01,22:55:00,3.8080,3.8100,3.8065,3.8095,139
2010-11-01,23:00:00,3.8090,3.8090,3.8030,3.8040,242
2010-11-01,23:05:00,3.8035,3.8035,3.7940,3.8000,561
2010-11-01,23:10:00,3.8000,3.8015,3.7980,3.7995,132
2010-11-01,23:15:00,3.7990,3.8000,3.7885,3.7905,619
2010-11-01,23:20:00,3.7910,3.7930,3.7820,3.7835,392
2010-11-01,23:25:00,3.7835,3.7860,3.7800,3.7850,503
2010-11-01,23:30:00,3.7850,3.7875,3.7805,3.7865,320
2010-11-01,23:35:00,3.7870,3.7905,3.7820,3.7905,193
2010-11-01,23:40:00,3.7905,3.7920,3.7880,3.7900,113
2010-11-01,23:45:00,3.7885,3.7940,3.7865,3.7915,97
2010-11-01,23:50:00,3.7905,3.7935,3.7880,3.7910,177
2010-11-01,23:55:00,3.7920,3.7980,3.7920,3.7975,108
2010-11-02,00:00:00,3.7970,3.7975,3.7940,3.7950,86
2010-11-02,00:05:00,3.7955,3.7965,3.7910,3.7910,67
2010-11-02,00:10:00,3.7910,3.7955,3.7895,3.7955,60
2010-11-02,00:15:00,3.7950,3.8000,3.7950,3.7980,141
2010-11-02,00:20:00,3.7985,3.8065,3.7985,3.8045,275
2010-11-02,00:25:00,3.8045,3.8045,3.7990,3.7990,133
2010-11-02,00:30:00,3.7985,3.7985,3.7940,3.7980,106
2010-11-02,00:35:00,3.7970,3.7980,3.7940,3.7945,50
2010-11-02,00:40:00,3.7945,3.7945,3.7920,3.7925,69
2010-11-02,00:45:00,3.7925,3.7930,3.7895,3.7920,102
2010-11-02,00:50:00,3.7920,3.7920,3.7860,3.7875,238
2010-11-02,00:55:00,3.7875,3.7885,3.7835,3.7850,590
2010-11-02,01:00:00,3.7850,3.7870,3.7845,3.7850,231
2010-11-02,01:05:00,3.7845,3.7910,3.7845,3.7905,99
2010-11-02,01:10:00,3.7910,3.7910,3.7850,3.7880,22
2010-11-02,01:15:00,3.7875,3.7875,3.7855,3.7860,60
2010-11-02,01:20:00,3.7875,3.7875,3.7850,3.7850,58
2010-11-02,01:25:00,3.7855,3.7875,3.7850,3.7870,29
2010-11-02,01:30:00,3.7865,3.7880,3.7860,3.7860,54
2010-11-02,01:35:00,3.7860,3.7890,3.7860,3.7880,38
2010-11-02,01:40:00,3.7885,3.7895,3.7860,3.7865,46
2010-11-02,01:45:00,3.7865,3.7875,3.7865,3.7865,68
2010-11-02,01:50:00,3.7870,3.7880,3.7865,3.7870,32
2010-11-02,01:55:00,3.7875,3.7875,3.7860,3.7860,34
2010-11-02,02:00:00,3.7865,3.7870,3.7835,3.7835,16
2010-11-02,02:05:00,3.7835,3.7840,3.7820,3.7840,40
2010-11-02,02:10:00,3.7840,3.7840,3.7820,3.7825,23
2010-11-02,02:15:00,3.7820,3.7820,3.7800,3.7810,22
2010-11-02,02:20:00,3.7820,3.7850,3.7820,3.7835,16
2010-11-02,02:25:00,3.7830,3.7840,3.7805,3.7805,41
2010-11-02,02:30:00,3.7810,3.7815,3.7800,3.7800,47
2010-11-02,02:35:00,3.7790,3.7795,3.7775,3.7780,40
2010-11-02,02:40:00,3.7780,3.7785,3.7755,3.7770,65
2010-11-02,02:45:00,3.7790,3.7790,3.7775,3.7775,7
2010-11-02,02:50:00,3.7770,3.7770,3.7755,3.7770,22
2010-11-02,02:55:00,3.7770,3.7775,3.7755,3.7755,23
2010-11-02,03:00:00,3.7765,3.7765,3.7755,3.7755,4
2010-11-02,03:05:00,3.7755,3.7755,3.7695,3.7700,73
2010-11-02,03:10:00,3.7690,3.7715,3.7685,3.7715,21
2010-11-02,03:15:00,3.7715,3.7740,3.7715,3.7715,6
2010-11-02,03:20:00,3.7725,3.7750,3.7720,3.7750,15
2010-11-02,03:25:00,3.7755,3.7760,3.7740,3.7750,6
2010-11-02,03:30:00,3.7750,3.7750,3.7740,3.7750,4
2010-11-02,03:35:00,3.7765,3.7810,3.7765,3.7800,32
2010-11-02,03:40:00,3.7805,3.7805,3.7780,3.7780,4
2010-11-02,03:45:00,3.7795,3.7815,3.7775,3.7790,29
2010-11-02,03:50:00,3.7795,3.7815,3.7780,3.7780,14
2010-11-02,03:55:00,3.7815,3.7815,3.7795,3.7805,19
2010-11-02,04:00:00,3.7805,3.7910,3.7800,3.7855,66
2010-11-02,04:05:00,3.7865,3.7865,3.7810,3.7815,15
2010-11-02,04:10:00,3.7840,3.7860,3.7840,3.7860,4
2010-11-02,04:15:00,3.7860,3.7865,3.7785,3.7800,55
2010-11-02,04:20:00,3.7800,3.7810,3.7800,3.7810,2
2010-11-02,04:25:00,3.7800,3.7800,3.7800,3.7800,3
2010-11-02,04:30:00,3.7805,3.7805,3.7805,3.7805,1
2010-11-02,04:35:00,3.7800,3.7800,3.7790,3.7790,2
2010-11-02,04:40:00,3.7800,3.7800,3.7790,3.7800,30
2010-11-02,04:45:00,3.7780,3.7780,3.7780,3.7780,1
2010-11-02,04:50:00,3.7780,3.7795,3.7780,3.7790,3
2010-11-02,04:55:00,3.7780,3.7830,3.7780,3.7830,13
2010-11-02,05:00:00,3.7810,3.7810,3.7810,3.7810,2
2010-11-02,05:10:00,3.7810,3.7810,3.7775,3.7800,5
2010-11-02,06:00:00,3.7850,3.7850,3.7820,3.7820,12
2010-11-02,06:05:00,3.7820,3.7820,3.7815,3.7815,9
2010-11-02,06:10:00,3.7820,3.7855,3.7820,3.7855,13
2010-11-02,06:15:00,3.7855,3.7855,3.7855,3.7855,1
2010-11-02,06:20:00,3.7855,3.7855,3.7855,3.7855,1
2010-11-02,06:30:00,3.7850,3.7850,3.7840,3.7840,2
2010-11-02,06:35:00,3.7860,3.7860,3.7860,3.7860,1
2010-11-02,06:40:00,3.7860,3.7870,3.7855,3.7855,4
2010-11-02,06:45:00,3.7875,3.7895,3.7875,3.7895,4
2010-11-02,06:50:00,3.7880,3.7880,3.7880,3.7880,5
2010-11-02,06:55:00,3.7890,3.7890,3.7890,3.7890,2
2010-11-02,07:00:00,3.7890,3.7900,3.7890,3.7900,7
2010-11-02,07:05:00,3.7900,3.7905,3.7900,3.7905,6
2010-11-02,07:10:00,3.7910,3.7910,3.7900,3.7900,4
2010-11-02,07:15:00,3.7900,3.7900,3.7900,3.7900,2
2010-11-02,07:20:00,3.7910,3.7910,3.7900,3.7900,2
2010-11-02,07:25:00,3.7900,3.7900,3.7900,3.7900,1
2010-11-02,07:30:00,3.7900,3.7910,3.7900,3.7910,3
2010-11-02,07:35:00,3.7905,3.7920,3.7905,3.7920,4
2010-11-02,07:40:00,3.7915,3.7920,3.7915,3.7920,2
2010-11-02,07:45:00,3.7900,3.7900,3.7900,3.7900,25
2010-11-02,07:55:00,3.7900,3.7900,3.7900,3.7900,1
2010-11-02,08:05:00,3.7915,3.7920,3.7915,3.7920,5
2010-11-02,08:10:00,3.7915,3.7935,3.7915,3.7930,13
2010-11-02,08:15:00,3.7935,3.7945,3.7935,3.7935,6
2010-11-02,08:20:00,3.7930,3.7930,3.7930,3.7930,1
2010-11-02,08:25:00,3.7945,3.7945,3.7925,3.7945,14
2010-11-02,08:40:00,3.7920,3.7935,3.7910,3.7910,6
2010-11-02,08:45:00,3.7930,3.7935,3.7930,3.7935,3
2010-11-02,08:55:00,3.7925,3.7925,3.7910,3.7915,4
2010-11-02,09:00:00,3.7910,3.7910,3.7860,3.7875,75
2010-11-02,09:05:00,3.7855,3.7855,3.7815,3.7815,57
2010-11-02,09:10:00,3.7815,3.7820,3.7780,3.7780,71
2010-11-02,09:15:00,3.7780,3.7780,3.7725,3.7760,76
2010-11-02,09:20:00,3.7760,3.7760,3.7720,3.7730,38
2010-11-02,09:25:00,3.7740,3.7755,3.7740,3.7750,10
2010-11-02,09:30:00,3.7755,3.7760,3.7735,3.7735,31
2010-11-02,09:35:00,3.7750,3.7780,3.7750,3.7780,17
2010-11-02,09:40:00,3.7775,3.7795,3.7775,3.7795,16
2010-11-02,09:45:00,3.7750,3.7750,3.7735,3.7740,35
2010-11-02,09:50:00,3.7740,3.7750,3.7725,3.7750,14
2010-11-02,10:00:00,3.7730,3.7740,3.7710,3.7725,37
2010-11-02,10:05:00,3.7725,3.7730,3.7705,3.7710,38
2010-11-02,10:10:00,3.7710,3.7710,3.7710,3.7710,5
2010-11-02,10:15:00,3.7710,3.7725,3.7700,3.7700,8
2010-11-02,10:25:00,3.7715,3.7715,3.7715,3.7715,11
2010-11-02,10:30:00,3.7730,3.7745,3.7725,3.7740,19
2010-11-02,10:35:00,3.7730,3.7740,3.7730,3.7735,15
2010-11-02,10:40:00,3.7750,3.7750,3.7745,3.7750,8
2010-11-02,10:45:00,3.7740,3.7745,3.7740,3.7745,8
2010-11-02,10:50:00,3.7745,3.7750,3.7725,3.7735,15
2010-11-02,10:55:00,3.7725,3.7755,3.7725,3.7745,52
2010-11-02,11:00:00,3.7750,3.7765,3.7750,3.7755,63
2010-11-02,11:05:00,3.7755,3.7780,3.7755,3.7770,17
2010-11-02,11:10:00,3.7775,3.7810,3.7775,3.7810,52
2010-11-02,11:15:00,3.7815,3.7890,3.7815,3.7860,74
2010-11-02,11:20:00,3.7855,3.7885,3.7850,3.7870,62
2010-11-02,11:25:00,3.7870,3.7870,3.7845,3.7850,29
2010-11-02,11:30:00,3.7870,3.7945,3.7850,3.7900,86
2010-11-02,11:35:00,3.7905,3.7915,3.7905,3.7915,10
2010-11-02,11:40:00,3.7930,3.7930,3.7925,3.7925,11
2010-11-02,11:45:00,3.7925,3.7925,3.7905,3.7925,17
2010-11-02,11:50:00,3.7925,3.7930,3.7910,3.7925,7
2010-11-02,12:05:00,3.7925,3.7925,3.7925,3.7925,2
2010-11-02,12:10:00,3.7900,3.7900,3.7900,3.7900,2
2010-11-02,12:15:00,3.7905,3.7915,3.7880,3.7885,13
2010-11-02,12:20:00,3.7890,3.7890,3.7880,3.7880,5
2010-11-02,12:30:00,3.7875,3.7900,3.7870,3.7895,16
2010-11-02,12:35:00,3.7895,3.7925,3.7895,3.7910,22
2010-11-02,12:40:00,3.7920,3.7935,3.7920,3.7935,21
2010-11-02,12:45:00,3.7935,3.7945,3.7935,3.7935,11
2010-11-02,12:50:00,3.7945,3.7950,3.7930,3.7930,30
2010-11-02,12:55:00,3.7935,3.7945,3.7935,3.7945,4
2010-11-02,13:00:00,3.7935,3.7935,3.7930,3.7930,4
2010-11-02,13:05:00,3.7940,3.7945,3.7915,3.7925,18
2010-11-02,13:10:00,3.7920,3.7930,3.7910,3.7930,11
2010-11-02,13:15:00,3.7930,3.7930,3.7915,3.7915,7
2010-11-02,13:20:00,3.7930,3.7940,3.7930,3.7935,12
2010-11-02,13:25:00,3.7945,3.7950,3.7935,3.7950,9
2010-11-02,13:30:00,3.7945,3.7955,3.7890,3.7895,65
2010-11-02,13:35:00,3.7885,3.7885,3.7850,3.7850,47
2010-11-02,13:40:00,3.7850,3.7850,3.7800,3.7810,38
2010-11-02,13:45:00,3.7810,3.7860,3.7810,3.7860,31
2010-11-02,13:50:00,3.7860,3.7865,3.7850,3.7860,77
2010-11-02,13:55:00,3.7860,3.7880,3.7860,3.7870,31
2010-11-02,14:00:00,3.7870,3.7880,3.7850,3.7875,41
2010-11-02,14:05:00,3.7865,3.7890,3.7860,3.7890,13
2010-11-02,14:10:00,3.7890,3.7895,3.7880,3.7890,9
2010-11-02,14:15:00,3.7890,3.7940,3.7890,3.7940,60
2010-11-02,14:20:00,3.7950,3.7950,3.7900,3.7905,37
2010-11-02,14:25:00,3.7900,3.7900,3.7860,3.7875,21
2010-11-02,14:30:00,3.7875,3.7895,3.7860,3.7890,17
2010-11-02,14:35:00,3.7880,3.7905,3.7880,3.7900,13
2010-11-02,14:40:00,3.7905,3.7920,3.7905,3.7910,16
2010-11-02,14:45:00,3.7910,3.7910,3.7860,3.7860,21
2010-11-02,14:50:00,3.7860,3.7880,3.7850,3.7875,26
2010-11-02,14:55:00,3.7850,3.7885,3.7850,3.7880,19
2010-11-02,15:00:00,3.7870,3.7885,3.7860,3.7870,14
2010-11-02,15:05:00,3.7870,3.7870,3.7860,3.7870,17
2010-11-02,15:10:00,3.7870,3.7875,3.7865,3.7870,25
2010-11-02,15:15:00,3.7870,3.7875,3.7860,3.7870,17
2010-11-02,15:20:00,3.7875,3.7880,3.7870,3.7880,17
2010-11-02,15:25:00,3.7890,3.7895,3.7870,3.7870,15
2010-11-02,15:30:00,3.7860,3.7860,3.7820,3.7840,36
2010-11-02,15:35:00,3.7840,3.7840,3.7810,3.7820,44
2010-11-02,15:40:00,3.7815,3.7815,3.7770,3.7770,60
2010-11-02,15:45:00,3.7775,3.7785,3.7770,3.7780,54
2010-11-02,15:50:00,3.7780,3.7780,3.7765,3.7775,33
2010-11-02,15:55:00,3.7775,3.7785,3.7765,3.7765,40
2010-11-02,16:00:00,3.7765,3.7795,3.7760,3.7795,68
2010-11-02,16:05:00,3.7790,3.7825,3.7765,3.7765,189
2010-11-02,16:10:00,3.7775,3.7780,3.7755,3.7775,49
2010-11-02,16:15:00,3.7775,3.7830,3.7775,3.7795,94
2010-11-02,16:20:00,3.7805,3.7880,3.7805,3.7850,70
2010-11-02,16:25:00,3.7870,3.7895,3.7860,3.7885,20
2010-11-02,16:30:00,3.7890,3.7895,3.7860,3.7880,91
2010-11-02,16:35:00,3.7890,3.7925,3.7880,3.7920,72
2010-11-02,16:40:00,3.7915,3.7960,3.7905,3.7940,128
2010-11-02,16:45:00,3.7940,3.8000,3.7940,3.7965,213
2010-11-02,16:50:00,3.7960,3.8010,3.7960,3.8005,72
2010-11-02,16:55:00,3.8015,3.8040,3.7970,3.7990,194
2010-11-02,17:00:00,3.7990,3.8020,3.7990,3.8000,136
2010-11-02,17:05:00,3.7995,3.8040,3.7975,3.8005,154
2010-11-02,17:10:00,3.8010,3.8010,3.7985,3.7995,55
2010-11-02,17:15:00,3.8000,3.8055,3.8000,3.8045,92
2010-11-02,17:20:00,3.8030,3.8090,3.8020,3.8085,137
2010-11-02,17:25:00,3.8075,3.8080,3.8055,3.8075,39
2010-11-02,17:30:00,3.8075,3.8105,3.8065,3.8065,102
2010-11-02,17:35:00,3.8045,3.8050,3.7980,3.7980,94
2010-11-02,17:40:00,3.7980,3.8000,3.7965,3.7995,61
2010-11-02,17:45:00,3.8000,3.8025,3.7990,3.8020,71
2010-11-02,17:50:00,3.8020,3.8040,3.8010,3.8010,25
2010-11-02,17:55:00,3.7990,3.7990,3.7950,3.7980,60
2010-11-02,18:00:00,3.7990,3.8010,3.7985,3.8010,16
2010-11-02,18:05:00,3.8005,3.8060,3.7990,3.8045,143
2010-11-02,18:10:00,3.8045,3.8090,3.8030,3.8090,65
2010-11-02,18:15:00,3.8090,3.8105,3.8045,3.8045,66
2010-11-02,18:20:00,3.8035,3.8065,3.8035,3.8050,25
2010-11-02,18:25:00,3.8050,3.8050,3.8020,3.8020,16
2010-11-02,18:30:00,3.8020,3.8040,3.8020,3.8040,25
2010-11-02,18:35:00,3.8035,3.8035,3.7990,3.8010,72
2010-11-02,18:40:00,3.8000,3.8055,3.8000,3.8025,53
2010-11-02,18:45:00,3.8030,3.8030,3.7950,3.7955,71
2010-11-02,18:50:00,3.7960,3.7980,3.7950,3.7980,50
2010-11-02,18:55:00,3.7980,3.7985,3.7970,3.7980,13
2010-11-02,19:00:00,3.7990,3.8000,3.7970,3.7970,50
2010-11-02,19:05:00,3.7970,3.7985,3.7970,3.7975,21
2010-11-02,19:10:00,3.7975,3.7980,3.7940,3.7955,36
2010-11-02,19:15:00,3.7960,3.7965,3.7950,3.7965,24
2010-11-02,19:20:00,3.7970,3.8000,3.7965,3.8000,30
2010-11-02,19:25:00,3.8000,3.8035,3.8000,3.8025,23
2010-11-02,19:30:00,3.8035,3.8085,3.8030,3.8075,106
2010-11-02,19:35:00,3.8070,3.8090,3.8070,3.8070,43
2010-11-02,19:40:00,3.8075,3.8080,3.8040,3.8055,64
2010-11-02,19:45:00,3.8055,3.8075,3.8045,3.8045,59
2010-11-02,19:50:00,3.8050,3.8095,3.8040,3.8085,105
2010-11-02,19:55:00,3.8080,3.8170,3.8075,3.8155,385
2010-11-02,20:00:00,3.8140,3.8165,3.8125,3.8145,198
2010-11-02,20:05:00,3.8150,3.8175,3.8110,3.8175,195
2010-11-02,20:10:00,3.8180,3.8210,3.8160,3.8185,470
2010-11-02,20:15:00,3.8180,3.8270,3.8180,3.8240,479
2010-11-02,20:20:00,3.8240,3.8315,3.8240,3.8305,776
2010-11-02,20:25:00,3.8310,3.8385,3.8305,3.8330,466
2010-11-02,20:30:00,3.8335,3.8365,3.8320,3.8335,161
2010-11-02,20:35:00,3.8340,3.8340,3.8310,3.8320,169
2010-11-02,20:40:00,3.8315,3.8365,3.8315,3.8340,212
2010-11-02,20:45:00,3.8345,3.8360,3.8335,3.8335,313
2010-11-02,20:50:00,3.8345,3.8345,3.8315,3.8325,77
2010-11-02,20:55:00,3.8325,3.8335,3.8300,3.8310,125
2010-11-02,21:00:00,3.8300,3.8310,3.8260,3.8265,205
2010-11-02,21:05:00,3.8265,3.8280,3.8250,3.8260,190
2010-11-02,21:10:00,3.8250,3.8250,3.8225,3.8235,91
2010-11-02,21:15:00,3.8230,3.8280,3.8230,3.8255,161
2010-11-02,21:20:00,3.8260,3.8300,3.8260,3.8300,54
2010-11-02,21:25:00,3.8305,3.8345,3.8285,3.8285,189
2010-11-02,21:30:00,3.8295,3.8325,3.8250,3.8260,154
2010-11-02,21:35:00,3.8260,3.8310,3.8255,3.8305,255
2010-11-02,21:40:00,3.8310,3.8345,3.8275,3.8335,392
2010-11-02,21:45:00,3.8335,3.8360,3.8300,3.8330,290
2010-11-02,21:50:00,3.8330,3.8360,3.8310,3.8320,213
2010-11-02,21:55:00,3.8330,3.8340,3.8305,3.8315,194
2010-11-02,22:00:00,3.8315,3.8340,3.8310,3.8325,186
2010-11-02,22:05:00,3.8335,3.8355,3.8325,3.8330,71
2010-11-02,22:10:00,3.8330,3.8340,3.8255,3.8265,131
2010-11-02,22:15:00,3.8270,3.8310,3.8260,3.8290,105
2010-11-02,22:20:00,3.8290,3.8310,3.8245,3.8260,184
2010-11-02,22:25:00,3.8255,3.8295,3.8240,3.8270,126
2010-11-02,22:30:00,3.8265,3.8265,3.8205,3.8210,145
2010-11-02,22:35:00,3.8205,3.8225,3.8170,3.8185,320
2010-11-02,22:40:00,3.8180,3.8240,3.8180,3.8240,198
2010-11-02,22:45:00,3.8245,3.8255,3.8215,3.8245,117
2010-11-02,22:50:00,3.8240,3.8240,3.8200,3.8220,88
2010-11-02,22:55:00,3.8220,3.8220,3.8155,3.8180,244
2010-11-02,23:00:00,3.8175,3.8205,3.8165,3.8200,142
2010-11-02,23:05:00,3.8205,3.8230,3.8185,3.8200,109
2010-11-02,23:10:00,3.8210,3.8225,3.8175,3.8225,147
2010-11-02,23:15:00,3.8220,3.8245,3.8190,3.8245,72
2010-11-02,23:20:00,3.8250,3.8280,3.8230,3.8265,110
2010-11-02,23:25:00,3.8260,3.8280,3.8225,3.8225,100
2010-11-02,23:30:00,3.8230,3.8240,3.8195,3.8235,138
2010-11-02,23:35:00,3.8230,3.8255,3.8210,3.8215,97
2010-11-02,23:40:00,3.8215,3.8235,3.8205,3.8230,69
2010-11-02,23:45:00,3.8220,3.8250,3.8215,3.8250,52
2010-11-02,23:50:00,3.8240,3.8265,3.8240,3.8245,67
2010-11-02,23:55:00,3.8235,3.8280,3.8225,3.8265,277
2010-11-03,00:00:00,3.8275,3.8305,3.8255,3.8305,343
2010-11-03,00:05:00,3.8300,3.8310,3.8250,3.8290,309
2010-11-03,00:10:00,3.8300,3.8300,3.8240,3.8275,382
2010-11-03,00:15:00,3.8260,3.8290,3.8240,3.8290,153
2010-11-03,00:20:00,3.8290,3.8295,3.8255,3.8265,152
2010-11-03,00:25:00,3.8265,3.8285,3.8245,3.8270,70
2010-11-03,00:30:00,3.8260,3.8290,3.8260,3.8275,50
2010-11-03,00:35:00,3.8275,3.8295,3.8270,3.8290,34
2010-11-03,00:40:00,3.8285,3.8295,3.8270,3.8285,68
2010-11-03,00:45:00,3.8285,3.8340,3.8285,3.8330,337
2010-11-03,00:50:00,3.8325,3.8355,3.8320,3.8355,216
2010-11-03,00:55:00,3.8350,3.8410,3.8340,3.8395,694
2010-11-03,01:00:00,3.8390,3.8395,3.8345,3.8360,161
2010-11-03,01:05:00,3.8355,3.8380,3.8355,3.8380,93
2010-11-03,01:10:00,3.8375,3.8400,3.8375,3.8395,95
2010-11-03,01:15:00,3.8395,3.8405,3.8380,3.8380,57
2010-11-03,01:20:00,3.8385,3.8405,3.8380,3.8405,107
2010-11-03,01:25:00,3.8400,3.8405,3.8380,3.8395,107
2010-11-03,01:30:00,3.8390,3.8390,3.8350,3.8350,50
2010-11-03,01:35:00,3.8340,3.8340,3.8320,3.8325,71
2010-11-03,01:40:00,3.8330,3.8385,3.8330,3.8350,118
2010-11-03,01:45:00,3.8360,3.8375,3.8345,3.8365,59
2010-11-03,01:50:00,3.8380,3.8385,3.8370,3.8380,19
2010-11-03,01:55:00,3.8380,3.8390,3.8360,3.8365,49
2010-11-03,02:00:00,3.8365,3.8380,3.8355,3.8355,17
2010-11-03,02:05:00,3.8360,3.8375,3.8290,3.8300,157
2010-11-03,02:10:00,3.8295,3.8310,3.8280,3.8300,108
2010-11-03,02:15:00,3.8300,3.8300,3.8290,3.8295,23
2010-11-03,02:20:00,3.8300,3.8310,3.8300,3.8310,31
2010-11-03,02:25:00,3.8315,3.8320,3.8305,3.8320,10
2010-11-03,02:30:00,3.8300,3.8305,3.8295,3.8295,9
2010-11-03,02:35:00,3.8300,3.8310,3.8300,3.8300,28
2010-11-03,02:40:00,3.8300,3.8300,3.8290,3.8290,31
2010-11-03,02:45:00,3.8300,3.8300,3.8265,3.8290,99
2010-11-03,02:50:00,3.8290,3.8300,3.8290,3.8300,5
2010-11-03,02:55:00,3.8300,3.8300,3.8280,3.8280,13
2010-11-03,03:00:00,3.8275,3.8275,3.8245,3.8260,29
2010-11-03,03:05:00,3.8255,3.8290,3.8255,3.8280,23
2010-11-03,03:10:00,3.8290,3.8300,3.8290,3.8290,10
2010-11-03,03:15:00,3.8290,3.8305,3.8290,3.8305,18
2010-11-03,03:20:00,3.8300,3.8300,3.8245,3.8250,50
2010-11-03,03:25:00,3.8255,3.8255,3.8240,3.8240,12
2010-11-03,03:30:00,3.8255,3.8255,3.8230,3.8235,17
2010-11-03,03:35:00,3.8250,3.8250,3.8235,3.8235,6
2010-11-03,03:40:00,3.8240,3.8255,3.8235,3.8255,10
2010-11-03,03:45:00,3.8265,3.8280,3.8250,3.8255,11
2010-11-03,03:50:00,3.8260,3.8295,3.8260,3.8295,9
2010-11-03,03:55:00,3.8280,3.8300,3.8280,3.8280,11
2010-11-03,04:00:00,3.8290,3.8300,3.8240,3.8245,19
2010-11-03,04:05:00,3.8260,3.8295,3.8260,3.8295,10
2010-11-03,04:10:00,3.8290,3.8290,3.8275,3.8275,2
2010-11-03,04:15:00,3.8280,3.8280,3.8260,3.8260,6
2010-11-03,04:20:00,3.8285,3.8295,3.8285,3.8295,6
2010-11-03,04:25:00,3.8295,3.8300,3.8295,3.8300,6
2010-11-03,04:30:00,3.8300,3.8300,3.8290,3.8290,6
2010-11-03,04:35:00,3.8295,3.8295,3.8265,3.8270,14
2010-11-03,04:40:00,3.8290,3.8300,3.8290,3.8300,3
2010-11-03,04:45:00,3.8305,3.8305,3.8285,3.8285,6
2010-11-03,04:50:00,3.8310,3.8310,3.8310,3.8310,2
2010-11-03,04:55:00,3.8315,3.8330,3.8295,3.8295,8
2010-11-03,05:00:00,3.8290,3.8290,3.8280,3.8280,3
2010-11-03,05:05:00,3.8285,3.8285,3.8285,3.8285,1
2010-11-03,06:00:00,3.8250,3.8310,3.8250,3.8275,14
2010-11-03,06:10:00,3.8285,3.8285,3.8285,3.8285,1
2010-11-03,06:15:00,3.8285,3.8285,3.8285,3.8285,1
2010-11-03,06:20:00,3.8260,3.8260,3.8260,3.8260,1
2010-11-03,06:25:00,3.8250,3.8265,3.8250,3.8265,4
2010-11-03,06:30:00,3.8300,3.8300,3.8290,3.8290,3
2010-11-03,06:35:00,3.8285,3.8305,3.8285,3.8305,4
2010-11-03,06:45:00,3.8280,3.8280,3.8280,3.8280,1
2010-11-03,07:05:00,3.8290,3.8295,3.8290,3.8295,2
2010-11-03,07:10:00,3.8295,3.8295,3.8290,3.8295,6
2010-11-03,07:20:00,3.8295,3.8300,3.8295,3.8300,8
2010-11-03,07:30:00,3.8300,3.8305,3.8300,3.8305,4
2010-11-03,07:35:00,3.8350,3.8350,3.8320,3.8320,17
2010-11-03,07:40:00,3.8310,3.8310,3.8295,3.8295,12
2010-11-03,07:45:00,3.8300,3.8300,3.8300,3.8300,6
2010-11-03,07:50:00,3.8300,3.8300,3.8300,3.8300,1
2010-11-03,07:55:00,3.8325,3.8325,3.8325,3.8325,2
2010-11-03,08:00:00,3.8305,3.8305,3.8250,3.8250,13
2010-11-03,08:05:00,3.8250,3.8280,3.8245,3.8260,8
2010-11-03,08:15:00,3.8265,3.8265,3.8265,3.8265,1
2010-11-03,08:20:00,3.8340,3.8340,3.8340,3.8340,1
2010-11-03,08:30:00,3.8310,3.8310,3.8310,3.8310,2
2010-11-03,08:35:00,3.8280,3.8280,3.8270,3.8270,2
2010-11-03,08:40:00,3.8270,3.8270,3.8260,3.8260,3
2010-11-03,08:45:00,3.8275,3.8275,3.8275,3.8275,1
2010-11-03,08:50:00,3.8260,3.8260,3.8250,3.8250,4
2010-11-03,08:55:00,3.8245,3.8255,3.8210,3.8210,35
2010-11-03,09:00:00,3.8245,3.8360,3.8245,3.8335,90
2010-11-03,09:05:00,3.8335,3.8410,3.8335,3.8385,85
2010-11-03,09:10:00,3.8390,3.8390,3.8355,3.8375,48
2010-11-03,09:15:00,3.8365,3.8385,3.8355,3.8355,49
2010-11-03,09:20:00,3.8360,3.8360,3.8325,3.8350,27
2010-11-03,09:25:00,3.8360,3.8360,3.8320,3.8325,43
2010-11-03,09:30:00,3.8340,3.8365,3.8280,3.8280,38
2010-11-03,09:35:00,3.8280,3.8325,3.8280,3.8325,27
2010-11-03,09:40:00,3.8330,3.8330,3.8300,3.8315,13
2010-11-03,09:45:00,3.8330,3.8355,3.8330,3.8350,32
2010-11-03,09:50:00,3.8345,3.8380,3.8335,3.8380,34
2010-11-03,09:55:00,3.8360,3.8360,3.8330,3.8330,16
2010-11-03,10:00:00,3.8320,3.8320,3.8240,3.8250,62
2010-11-03,10:05:00,3.8250,3.8260,3.8210,3.8260,64
2010-11-03,10:10:00,3.8230,3.8255,3.8215,3.8240,28
2010-11-03,10:15:00,3.8240,3.8270,3.8240,3.8270,13
2010-11-03,10:20:00,3.8265,3.8265,3.8250,3.8265,10
2010-11-03,10:25:00,3.8255,3.8275,3.8255,3.8275,12
2010-11-03,10:30:00,3.8275,3.8390,3.8270,3.8355,83
2010-11-03,10:35:00,3.8370,3.8370,3.8330,3.8330,15
2010-11-03,10:40:00,3.8325,3.8325,3.8320,3.8320,6
2010-11-03,10:45:00,3.8320,3.8320,3.8265,3.8265,19
2010-11-03,10:50:00,3.8300,3.8315,3.8300,3.8315,16
2010-11-03,10:55:00,3.8315,3.8315,3.8315,3.8315,3
2010-11-03,11:05:00,3.8300,3.8310,3.8300,3.8310,3
2010-11-03,11:10:00,3.8330,3.8335,3.8330,3.8335,4
2010-11-03,11:15:00,3.8335,3.8335,3.8315,3.8315,21
2010-11-03,11:20:00,3.8315,3.8335,3.8305,3.8320,24
2010-11-03,11:25:00,3.8310,3.8330,3.8295,3.8310,33
2010-11-03,11:30:00,3.8340,3.8345,3.8305,3.8315,9
2010-11-03,11:35:00,3.8315,3.8315,3.8315,3.8315,1
2010-11-03,11:40:00,3.8315,3.8315,3.8315,3.8315,1
2010-11-03,11:55:00,3.8340,3.8340,3.8330,3.8330,2
2010-11-03,12:00:00,3.8315,3.8325,3.8315,3.8325,5
2010-11-03,12:20:00,3.8325,3.8340,3.8315,3.8340,9
2010-11-03,12:25:00,3.8340,3.8340,3.8320,3.8320,9
2010-11-03,12:30:00,3.8340,3.8345,3.8325,3.8330,18
2010-11-03,12:35:00,3.8335,3.8345,3.8335,3.8340,16
2010-11-03,12:40:00,3.8345,3.8345,3.8325,3.8325,12
2010-11-03,12:45:00,3.8310,3.8330,3.8305,3.8330,40
2010-11-03,12:50:00,3.8330,3.8340,3.8330,3.8340,13
2010-11-03,12:55:00,3.8345,3.8355,3.8345,3.8350,20
2010-11-03,13:00:00,3.8355,3.8395,3.8355,3.8390,28
2010-11-03,13:05:00,3.8390,3.8390,3.8390,3.8390,3
2010-11-03,13:10:00,3.8390,3.8390,3.8375,3.8375,16
2010-11-03,13:15:00,3.8375,3.8385,3.8375,3.8380,10
2010-11-03,13:20:00,3.8380,3.8380,3.8380,3.8380,3
2010-11-03,13:25:00,3.8380,3.8380,3.8380,3.8380,5
2010-11-03,13:30:00,3.8365,3.8375,3.8345,3.8345,14
2010-11-03,13:35:00,3.8375,3.8420,3.8375,3.8400,52
2010-11-03,13:40:00,3.8410,3.8410,3.8395,3.8410,29
2010-11-03,13:45:00,3.8400,3.8415,3.8385,3.8385,11
2010-11-03,13:50:00,3.8390,3.8390,3.8365,3.8380,25
2010-11-03,13:55:00,3.8380,3.8405,3.8380,3.8380,22
2010-11-03,14:00:00,3.8380,3.8380,3.8315,3.8335,38
2010-11-03,14:05:00,3.8315,3.8340,3.8310,3.8340,52
2010-11-03,14:10:00,3.8325,3.8335,3.8295,3.8295,31
2010-11-03,14:15:00,3.8300,3.8315,3.8285,3.8310,39
2010-11-03,14:20:00,3.8315,3.8320,3.8305,3.8310,24
2010-11-03,14:25:00,3.8325,3.8340,3.8320,3.8325,18
2010-11-03,14:30:00,3.8325,3.8330,3.8255,3.8275,113
2010-11-03,14:35:00,3.8280,3.8285,3.8255,3.8275,100
2010-11-03,14:40:00,3.8260,3.8275,3.8255,3.8270,126
2010-11-03,14:45:00,3.8270,3.8275,3.8260,3.8265,17
2010-11-03,14:50:00,3.8265,3.8280,3.8265,3.8270,15
2010-11-03,14:55:00,3.8275,3.8280,3.8260,3.8280,22
2010-11-03,15:00:00,3.8280,3.8285,3.8280,3.8280,32
2010-11-03,15:05:00,3.8280,3.8310,3.8280,3.8285,71
2010-11-03,15:10:00,3.8290,3.8295,3.8285,3.8290,15
2010-11-03,15:15:00,3.8275,3.8280,3.8275,3.8280,5
2010-11-03,15:20:00,3.8280,3.8280,3.8265,3.8265,30
2010-11-03,15:25:00,3.8265,3.8310,3.8265,3.8310,32
2010-11-03,15:30:00,3.8310,3.8310,3.8290,3.8290,18
2010-11-03,15:35:00,3.8290,3.8290,3.8235,3.8255,57
2010-11-03,15:40:00,3.8265,3.8265,3.8250,3.8265,13
2010-11-03,15:45:00,3.8280,3.8300,3.8280,3.8295,23
2010-11-03,15:50:00,3.8295,3.8300,3.8275,3.8280,11
2010-11-03,15:55:00,3.8290,3.8310,3.8290,3.8310,16
2010-11-03,16:00:00,3.8310,3.8340,3.8310,3.8325,66
2010-11-03,16:05:00,3.8315,3.8330,3.8315,3.8325,7
2010-11-03,16:10:00,3.8310,3.8310,3.8265,3.8270,46
2010-11-03,16:15:00,3.8275,3.8280,3.8270,3.8270,5
2010-11-03,16:20:00,3.8285,3.8295,3.8280,3.8280,10
2010-11-03,16:25:00,3.8290,3.8340,3.8290,3.8335,27
2010-11-03,16:30:00,3.8320,3.8320,3.8300,3.8310,18
2010-11-03,16:35:00,3.8315,3.8315,3.8290,3.8295,20
2010-11-03,16:40:00,3.8310,3.8320,3.8300,3.8315,10
2010-11-03,16:45:00,3.8315,3.8315,3.8305,3.8305,40
2010-11-03,16:50:00,3.8325,3.8330,3.8320,3.8325,6
2010-11-03,16:55:00,3.8325,3.8335,3.8310,3.8320,10
2010-11-03,17:00:00,3.8330,3.8345,3.8325,3.8345,27
2010-11-03,17:05:00,3.8340,3.8380,3.8340,3.8365,62
2010-11-03,17:10:00,3.8370,3.8400,3.8370,3.8395,91
2010-11-03,17:15:00,3.8395,3.8395,3.8370,3.8380,23
2010-11-03,17:20:00,3.8390,3.8395,3.8355,3.8355,29
2010-11-03,17:25:00,3.8345,3.8380,3.8330,3.8380,29
2010-11-03,17:30:00,3.8370,3.8400,3.8370,3.8395,22
2010-11-03,17:35:00,3.8380,3.8380,3.8370,3.8380,10
2010-11-03,17:40:00,3.8380,3.8390,3.8380,3.8385,7
2010-11-03,17:45:00,3.8385,3.8405,3.8375,3.8405,22
2010-11-03,17:50:00,3.8400,3.8410,3.8390,3.8405,50
2010-11-03,17:55:00,3.8415,3.8420,3.8385,3.8415,59
2010-11-03,18:00:00,3.8415,3.8435,3.8385,3.8395,82
2010-11-03,18:05:00,3.8390,3.8405,3.8385,3.8400,54
2010-11-03,18:10:00,3.8410,3.8420,3.8395,3.8400,39
2010-11-03,18:15:00,3.8415,3.8415,3.8390,3.8400,33
2010-11-03,18:20:00,3.8405,3.8420,3.8400,3.8400,20
2010-11-03,18:25:00,3.8400,3.8425,3.8400,3.8400,120
2010-11-03,18:30:00,3.8385,3.8390,3.8350,3.8350,19
2010-11-03,18:35:00,3.8340,3.8350,3.8320,3.8320,44
2010-11-03,18:40:00,3.8315,3.8335,3.8315,3.8330,15
2010-11-03,18:45:00,3.8330,3.8375,3.8330,3.8370,30
2010-11-03,18:50:00,3.8360,3.8360,3.8350,3.8350,13
2010-11-03,18:55:00,3.8355,3.8355,3.8340,3.8355,13
2010-11-03,19:00:00,3.8340,3.8375,3.8340,3.8360,14
2010-11-03,19:05:00,3.8360,3.8370,3.8335,3.8335,32
2010-11-03,19:10:00,3.8345,3.8350,3.8340,3.8340,6
2010-11-03,19:15:00,3.8340,3.8380,3.8340,3.8370,54
2010-11-03,19:20:00,3.8380,3.8440,3.8375,3.8440,130
2010-11-03,19:25:00,3.8435,3.8470,3.8430,3.8440,218
2010-11-03,19:30:00,3.8445,3.8450,3.8415,3.8415,66
2010-11-03,19:35:00,3.8415,3.8425,3.8390,3.8415,81
2010-11-03,19:40:00,3.8420,3.8440,3.8415,3.8430,85
2010-11-03,19:45:00,3.8430,3.8440,3.8425,3.8425,18
2010-11-03,19:50:00,3.8420,3.8470,3.8415,3.8445,99
2010-11-03,19:55:00,3.8445,3.8490,3.8445,3.8490,91
2010-11-03,20:00:00,3.8480,3.8480,3.8440,3.8440,96
2010-11-03,20:05:00,3.8440,3.8455,3.8430,3.8455,43
2010-11-03,20:10:00,3.8460,3.8485,3.8440,3.8475,184
2010-11-03,20:15:00,3.8480,3.8495,3.8430,3.8440,193
2010-11-03,20:20:00,3.8455,3.8480,3.8380,3.8390,403
2010-11-03,20:25:00,3.8390,3.8415,3.8380,3.8380,218
2010-11-03,20:30:00,3.8380,3.8385,3.8315,3.8320,341
2010-11-03,20:35:00,3.8330,3.8330,3.8195,3.8265,684
2010-11-03,20:40:00,3.8265,3.8290,3.8205,3.8290,323
2010-11-03,20:45:00,3.8285,3.8290,3.8265,3.8285,89
2010-11-03,20:50:00,3.8285,3.8350,3.8285,3.8325,187
2010-11-03,20:55:00,3.8330,3.8350,3.8310,3.8330,128
2010-11-03,21:00:00,3.8330,3.8340,3.8265,3.8310,129
2010-11-03,21:05:00,3.8310,3.8325,3.8280,3.8280,135
2010-11-03,21:10:00,3.8275,3.8280,3.8065,3.8105,933
2010-11-03,21:15:00,3.8110,3.8150,3.8100,3.8100,301
2010-11-03,21:20:00,3.8105,3.8110,3.8085,3.8095,145
2010-11-03,21:25:00,3.8090,3.8145,3.8085,3.8135,135
2010-11-03,21:30:00,3.8135,3.8145,3.8090,3.8125,234
2010-11-03,21:35:00,3.8130,3.8135,3.8015,3.8075,627
2010-11-03,21:40:00,3.8065,3.8120,3.8050,3.8085,271
2010-11-03,21:45:00,3.8080,3.8110,3.8075,3.8110,69
2010-11-03,21:50:00,3.8110,3.8110,3.8080,3.8100,104
2010-11-03,21:55:00,3.8105,3.8115,3.8090,3.8095,83
2010-11-03,22:00:00,3.8090,3.8115,3.8055,3.8075,271
2010-11-03,22:05:00,3.8080,3.8120,3.8060,3.8120,130
2010-11-03,22:10:00,3.8125,3.8195,3.8125,3.8150,272
2010-11-03,22:15:00,3.8145,3.8155,3.8110,3.8125,108
2010-11-03,22:20:00,3.8115,3.8165,3.8100,3.8150,316
2010-11-03,22:25:00,3.8150,3.8185,3.8130,3.8155,72
2010-11-03,22:30:00,3.8170,3.8240,3.8145,3.8170,329
2010-11-03,22:35:00,3.8165,3.8205,3.8165,3.8195,111
2010-11-03,22:40:00,3.8190,3.8215,3.8175,3.8195,276
2010-11-03,22:45:00,3.8190,3.8195,3.8065,3.8090,486
2010-11-03,22:50:00,3.8090,3.8135,3.8070,3.8135,149
2010-11-03,22:55:00,3.8120,3.8130,3.8070,3.8085,138
2010-11-03,23:00:00,3.8085,3.8155,3.8055,3.8150,245
2010-11-03,23:05:00,3.8140,3.8165,3.8065,3.8065,365
2010-11-03,23:10:00,3.8060,3.8060,3.7750,3.7790,2230
2010-11-03,23:15:00,3.7800,3.7805,3.7670,3.7740,1608
2010-11-03,23:20:00,3.7735,3.7805,3.7710,3.7805,660
2010-11-03,23:25:00,3.7800,3.7810,3.7745,3.7780,567
2010-11-03,23:30:00,3.7775,3.7810,3.7770,3.7800,215
2010-11-03,23:35:00,3.7795,3.7880,3.7790,3.7845,654
2010-11-03,23:40:00,3.7850,3.7915,3.7850,3.7870,196
2010-11-03,23:45:00,3.7870,3.7915,3.7855,3.7900,128
2010-11-03,23:50:00,3.7900,3.7910,3.7865,3.7880,93
2010-11-03,23:55:00,3.7875,3.7890,3.7855,3.7880,79
2010-11-04,00:00:00,3.7865,3.7880,3.7720,3.7730,436
2010-11-04,00:05:00,3.7720,3.7740,3.7660,3.7720,452
2010-11-04,00:10:00,3.7720,3.7725,3.7680,3.7685,290
2010-11-04,00:15:00,3.7685,3.7695,3.7630,3.7690,658
2010-11-04,00:20:00,3.7690,3.7735,3.7685,3.7695,201
2010-11-04,00:25:00,3.7690,3.7735,3.7690,3.7730,176
2010-11-04,00:30:00,3.7735,3.7815,3.7720,3.7785,341
2010-11-04,00:35:00,3.7780,3.7800,3.7775,3.7790,175
2010-11-04,00:40:00,3.7785,3.7785,3.7705,3.7725,190
2010-11-04,00:45:00,3.7725,3.7750,3.7715,3.7720,238
2010-11-04,00:50:00,3.7725,3.7840,3.7720,3.7840,240
2010-11-04,00:55:00,3.7840,3.7880,3.7820,3.7850,548
2010-11-04,01:00:00,3.7855,3.7945,3.7850,3.7900,533
2010-11-04,01:05:00,3.7900,3.7945,3.7890,3.7935,201
2010-11-04,01:10:00,3.7940,3.7940,3.7920,3.7935,88
2010-11-04,01:15:00,3.7930,3.7970,3.7915,3.7945,104
2010-11-04,01:20:00,3.7940,3.7945,3.7915,3.7915,119
2010-11-04,01:25:00,3.7920,3.7925,3.7850,3.7910,193
2010-11-04,01:30:00,3.7900,3.7960,3.7885,3.7945,117
2010-11-04,01:35:00,3.7950,3.7975,3.7940,3.7940,116
2010-11-04,01:40:00,3.7945,3.7965,3.7945,3.7960,81
2010-11-04,01:45:00,3.7960,3.7970,3.7960,3.7970,31
2010-11-04,01:50:00,3.7975,3.7980,3.7950,3.7950,55
2010-11-04,01:55:00,3.7940,3.7960,3.7925,3.7950,108
2010-11-04,02:00:00,3.7955,3.8000,3.7950,3.7995,80
2010-11-04,02:05:00,3.7995,3.7995,3.7945,3.7970,100
2010-11-04,02:10:00,3.7960,3.7990,3.7880,3.7990,120
2010-11-04,02:15:00,3.7970,3.8185,3.7840,3.8015,1157
2010-11-04,02:20:00,3.8015,3.8095,3.7950,3.7985,361
2010-11-04,02:25:00,3.7980,3.7985,3.7715,3.7790,625
2010-11-04,02:30:00,3.7790,3.7925,3.7705,3.7875,530
2010-11-04,02:35:00,3.7865,3.7985,3.7865,3.7980,189
2010-11-04,02:40:00,3.7960,3.7985,3.7905,3.7955,171
2010-11-04,02:45:00,3.7965,3.8030,3.7945,3.7970,242
2010-11-04,02:50:00,3.7970,3.8075,3.7950,3.8055,159
2010-11-04,02:55:00,3.8060,3.8130,3.8050,3.8060,159
2010-11-04,03:00:00,3.8070,3.8155,3.8025,3.8145,129
2010-11-04,03:05:00,3.8130,3.8150,3.8110,3.8120,90
2010-11-04,03:10:00,3.8125,3.8155,3.8065,3.8100,82
2010-11-04,03:15:00,3.8090,3.8155,3.8070,3.8070,99
2010-11-04,03:20:00,3.8065,3.8115,3.8050,3.8115,28
2010-11-04,03:25:00,3.8135,3.8150,3.8090,3.8115,44
2010-11-04,03:30:00,3.8125,3.8140,3.8075,3.8085,37
2010-11-04,03:35:00,3.8095,3.8125,3.8095,3.8100,22
2010-11-04,03:40:00,3.8080,3.8090,3.8065,3.8090,16
2010-11-04,03:45:00,3.8090,3.8135,3.8070,3.8100,32
2010-11-04,03:50:00,3.8115,3.8130,3.8105,3.8130,28
2010-11-04,03:55:00,3.8135,3.8145,3.8090,3.8140,94
2010-11-04,04:00:00,3.8140,3.8160,3.8135,3.8160,33
2010-11-04,04:05:00,3.8160,3.8220,3.8160,3.8200,37
2010-11-04,04:10:00,3.8190,3.8235,3.8190,3.8220,40
2010-11-04,04:15:00,3.8225,3.8235,3.8225,3.8225,21
2010-11-04,04:20:00,3.8240,3.8250,3.8240,3.8250,21
2010-11-04,04:25:00,3.8250,3.8265,3.8225,3.8235,43
2010-11-04,04:30:00,3.8235,3.8255,3.8235,3.8240,6
2010-11-04,04:35:00,3.8260,3.8260,3.8235,3.8235,7
2010-11-04,04:40:00,3.8240,3.8240,3.8210,3.8210,7
2010-11-04,04:45:00,3.8205,3.8230,3.8200,3.8220,6
2010-11-04,04:55:00,3.8220,3.8260,3.8220,3.8250,9
2010-11-04,05:00:00,3.8250,3.8260,3.8240,3.8255,25
2010-11-04,05:05:00,3.8255,3.8260,3.8255,3.8260,7
2010-11-04,05:10:00,3.8250,3.8250,3.8235,3.8235,4
2010-11-04,06:00:00,3.8450,3.8450,3.8175,3.8275,106
2010-11-04,06:05:00,3.8230,3.8250,3.8230,3.8250,12
2010-11-04,06:10:00,3.8280,3.8280,3.8225,3.8225,13
2010-11-04,06:15:00,3.8220,3.8220,3.8150,3.8150,13
2010-11-04,06:20:00,3.8145,3.8195,3.8125,3.8195,16
2010-11-04,06:25:00,3.8190,3.8190,3.8150,3.8150,3
2010-11-04,06:30:00,3.8170,3.8190,3.8170,3.8190,13
2010-11-04,06:35:00,3.8205,3.8205,3.8205,3.8205,3
2010-11-04,06:40:00,3.8200,3.8210,3.8200,3.8210,6
2010-11-04,06:45:00,3.8220,3.8220,3.8220,3.8220,1
2010-11-04,06:50:00,3.8225,3.8230,3.8220,3.8230,5
2010-11-04,06:55:00,3.8220,3.8220,3.8220,3.8220,4
2010-11-04,07:05:00,3.8200,3.8200,3.8200,3.8200,1
2010-11-04,07:10:00,3.8240,3.8240,3.8240,3.8240,1
2010-11-04,07:20:00,3.8230,3.8230,3.8230,3.8230,1
2010-11-04,07:30:00,3.8255,3.8255,3.8235,3.8235,6
2010-11-04,07:35:00,3.8240,3.8270,3.8240,3.8270,13
2010-11-04,07:40:00,3.8285,3.8335,3.8285,3.8335,27
2010-11-04,07:45:00,3.8320,3.8385,3.8305,3.8350,52
2010-11-04,07:50:00,3.8350,3.8350,3.8315,3.8335,31
2010-11-04,07:55:00,3.8295,3.8325,3.8290,3.8320,20
2010-11-04,08:00:00,3.8305,3.8310,3.8305,3.8305,4
2010-11-04,08:05:00,3.8300,3.8305,3.8280,3.8305,8
2010-11-04,08:10:00,3.8310,3.8330,3.8285,3.8300,20
2010-11-04,08:15:00,3.8280,3.8280,3.8280,3.8280,1
2010-11-04,08:20:00,3.8280,3.8280,3.8280,3.8280,2
2010-11-04,08:25:00,3.8300,3.8320,3.8300,3.8310,10
2010-11-04,08:30:00,3.8280,3.8280,3.8270,3.8270,15
2010-11-04,08:40:00,3.8260,3.8270,3.8260,3.8270,2
2010-11-04,08:45:00,3.8265,3.8280,3.8265,3.8280,6
2010-11-04,08:50:00,3.8280,3.8280,3.8250,3.8250,14
2010-11-04,08:55:00,3.8285,3.8305,3.8285,3.8305,26
2010-11-04,09:00:00,3.8285,3.8330,3.8190,3.8275,145
2010-11-04,09:05:00,3.8270,3.8350,3.8270,3.8330,81
2010-11-04,09:10:00,3.8330,3.8360,3.8220,3.8220,81
2010-11-04,09:15:00,3.8210,3.8225,3.8185,3.8205,42
2010-11-04,09:20:00,3.8220,3.8220,3.8215,3.8215,15
2010-11-04,09:25:00,3.8225,3.8260,3.8225,3.8255,12
2010-11-04,09:30:00,3.8255,3.8285,3.8255,3.8285,21
2010-11-04,09:35:00,3.8275,3.8285,3.8260,3.8285,32
2010-11-04,09:40:00,3.8270,3.8330,3.8270,3.8325,42
2010-11-04,09:45:00,3.8335,3.8340,3.8320,3.8325,16
2010-11-04,09:50:00,3.8330,3.8345,3.8330,3.8335,83
2010-11-04,09:55:00,3.8335,3.8335,3.8320,3.8330,58
2010-11-04,10:00:00,3.8335,3.8355,3.8335,3.8335,17
2010-11-04,10:05:00,3.8320,3.8320,3.8265,3.8320,39
2010-11-04,10:10:00,3.8310,3.8310,3.8285,3.8290,6
2010-11-04,10:15:00,3.8280,3.8280,3.8215,3.8230,32
2010-11-04,10:20:00,3.8245,3.8275,3.8245,3.8275,5
2010-11-04,10:25:00,3.8255,3.8275,3.8250,3.8265,5
2010-11-04,10:30:00,3.8270,3.8295,3.8270,3.8285,9
2010-11-04,10:35:00,3.8295,3.8325,3.8295,3.8320,37
2010-11-04,10:40:00,3.8320,3.8325,3.8315,3.8315,6
2010-11-04,10:45:00,3.8320,3.8330,3.8315,3.8315,11
2010-11-04,10:50:00,3.8325,3.8340,3.8315,3.8315,7
2010-11-04,10:55:00,3.8310,3.8315,3.8310,3.8315,2
2010-11-04,11:00:00,3.8330,3.8360,3.8330,3.8360,36
2010-11-04,11:05:00,3.8360,3.8380,3.8355,3.8370,37
2010-11-04,11:10:00,3.8360,3.8375,3.8355,3.8355,16
2010-11-04,11:15:00,3.8355,3.8355,3.8330,3.8355,23
2010-11-04,11:20:00,3.8350,3.8370,3.8350,3.8370,16
2010-11-04,11:25:00,3.8365,3.8385,3.8355,3.8380,39
2010-11-04,11:30:00,3.8380,3.8390,3.8380,3.8385,12
2010-11-04,11:35:00,3.8375,3.8385,3.8375,3.8385,4
2010-11-04,11:40:00,3.8390,3.8415,3.8390,3.8390,45
2010-11-04,11:45:00,3.8390,3.8400,3.8390,3.8400,3
2010-11-04,11:55:00,3.8400,3.8400,3.8395,3.8395,6
2010-11-04,12:00:00,3.8390,3.8390,3.8385,3.8385,20
2010-11-04,12:05:00,3.8400,3.8400,3.8385,3.8395,12
2010-11-04,12:10:00,3.8390,3.8395,3.8390,3.8390,7
2010-11-04,12:15:00,3.8385,3.8385,3.8380,3.8380,3
2010-11-04,12:20:00,3.8390,3.8395,3.8380,3.8390,10
2010-11-04,12:25:00,3.8380,3.8385,3.8375,3.8385,17
2010-11-04,12:30:00,3.8375,3.8385,3.8360,3.8365,106
2010-11-04,12:35:00,3.8375,3.8375,3.8360,3.8365,31
2010-11-04,12:40:00,3.8365,3.8385,3.8365,3.8380,18
2010-11-04,12:45:00,3.8380,3.8390,3.8375,3.8385,15
2010-11-04,12:50:00,3.8380,3.8380,3.8370,3.8375,14
2010-11-04,12:55:00,3.8380,3.8385,3.8370,3.8370,9
2010-11-04,13:00:00,3.8375,3.8375,3.8365,3.8365,11
2010-11-04,13:05:00,3.8360,3.8360,3.8360,3.8360,11
2010-11-04,13:10:00,3.8355,3.8360,3.8355,3.8360,12
2010-11-04,13:15:00,3.8360,3.8360,3.8350,3.8355,10
2010-11-04,13:20:00,3.8350,3.8360,3.8350,3.8360,10
2010-11-04,13:25:00,3.8355,3.8355,3.8325,3.8325,16
2010-11-04,13:30:00,3.8335,3.8350,3.8325,3.8350,47
2010-11-04,13:35:00,3.8360,3.8360,3.8335,3.8345,42
2010-11-04,13:40:00,3.8345,3.8355,3.8345,3.8355,18
2010-11-04,13:45:00,3.8355,3.8390,3.8355,3.8390,28
2010-11-04,13:50:00,3.8390,3.8395,3.8375,3.8385,12
2010-11-04,13:55:00,3.8375,3.8385,3.8355,3.8360,26
2010-11-04,14:00:00,3.8370,3.8370,3.8370,3.8370,1
2010-11-04,14:05:00,3.8360,3.8360,3.8345,3.8350,8
2010-11-04,14:10:00,3.8345,3.8350,3.8345,3.8350,13
2010-11-04,14:15:00,3.8365,3.8365,3.8360,3.8360,5
2010-11-04,14:20:00,3.8365,3.8365,3.8350,3.8350,14
2010-11-04,14:25:00,3.8345,3.8355,3.8330,3.8330,49
2010-11-04,14:30:00,3.8335,3.8350,3.8335,3.8350,5
2010-11-04,14:35:00,3.8350,3.8350,3.8350,3.8350,1
2010-11-04,14:40:00,3.8345,3.8345,3.8340,3.8345,4
2010-11-04,14:45:00,3.8350,3.8350,3.8350,3.8350,3
2010-11-04,14:50:00,3.8355,3.8375,3.8355,3.8375,11
2010-11-04,14:55:00,3.8375,3.8415,3.8375,3.8405,48
2010-11-04,15:00:00,3.8400,3.8410,3.8390,3.8395,18
2010-11-04,15:05:00,3.8400,3.8415,3.8390,3.8415,101
2010-11-04,15:10:00,3.8420,3.8445,3.8400,3.8400,61
2010-11-04,15:15:00,3.8400,3.8415,3.8400,3.8410,14
2010-11-04,15:20:00,3.8405,3.8425,3.8390,3.8390,30
2010-11-04,15:25:00,3.8380,3.8380,3.8360,3.8380,14
2010-11-04,15:30:00,3.8375,3.8410,3.8365,3.8405,60
2010-11-04,15:35:00,3.8420,3.8555,3.8420,3.8555,278
2010-11-04,15:40:00,3.8555,3.8655,3.8555,3.8620,420
2010-11-04,15:45:00,3.8620,3.8680,3.8605,3.8630,161
2010-11-04,15:50:00,3.8615,3.8625,3.8605,3.8610,58
2010-11-04,15:55:00,3.8610,3.8610,3.8550,3.8550,57
2010-11-04,16:00:00,3.8555,3.8645,3.8555,3.8645,202
2010-11-04,16:05:00,3.8645,3.8660,3.8625,3.8655,189
2010-11-04,16:10:00,3.8665,3.8675,3.8565,3.8595,124
2010-11-04,16:15:00,3.8585,3.8615,3.8555,3.8575,75
2010-11-04,16:20:00,3.8580,3.8615,3.8540,3.8605,87
2010-11-04,16:25:00,3.8605,3.8635,3.8590,3.8600,90
2010-11-04,16:30:00,3.8605,3.8665,3.8600,3.8615,162
2010-11-04,16:35:00,3.8605,3.8650,3.8570,3.8595,230
2010-11-04,16:40:00,3.8585,3.8610,3.8585,3.8605,36
2010-11-04,16:45:00,3.8590,3.8590,3.8555,3.8560,114
2010-11-04,16:50:00,3.8565,3.8590,3.8565,3.8580,38
2010-11-04,16:55:00,3.8580,3.8590,3.8580,3.8590,23
2010-11-04,17:00:00,3.8590,3.8685,3.8585,3.8660,141
2010-11-04,17:05:00,3.8655,3.8685,3.8645,3.8660,114
2010-11-04,17:10:00,3.8645,3.8650,3.8615,3.8615,29
2010-11-04,17:15:00,3.8615,3.8655,3.8615,3.8645,30
2010-11-04,17:20:00,3.8650,3.8660,3.8635,3.8650,63
2010-11-04,17:25:00,3.8640,3.8645,3.8630,3.8630,5
2010-11-04,17:30:00,3.8630,3.8630,3.8590,3.8600,50
2010-11-04,17:35:00,3.8615,3.8620,3.8600,3.8600,12
2010-11-04,17:40:00,3.8620,3.8660,3.8620,3.8640,149
2010-11-04,17:45:00,3.8635,3.8645,3.8625,3.8630,52
2010-11-04,17:50:00,3.8625,3.8640,3.8600,3.8600,88
2010-11-04,17:55:00,3.8610,3.8635,3.8595,3.8600,110
2010-11-04,18:00:00,3.8590,3.8610,3.8590,3.8600,40
2010-11-04,18:05:00,3.8610,3.8625,3.8595,3.8600,67
2010-11-04,18:10:00,3.8600,3.8605,3.8555,3.8560,53
2010-11-04,18:15:00,3.8560,3.8560,3.8495,3.8535,141
2010-11-04,18:20:00,3.8540,3.8555,3.8520,3.8525,29
2010-11-04,18:25:00,3.8535,3.8535,3.8510,3.8520,11
2010-11-04,18:30:00,3.8515,3.8545,3.8510,3.8525,85
2010-11-04,18:35:00,3.8525,3.8540,3.8515,3.8530,27
2010-11-04,18:40:00,3.8545,3.8575,3.8540,3.8575,31
2010-11-04,18:45:00,3.8570,3.8600,3.8565,3.8595,88
2010-11-04,18:50:00,3.8600,3.8660,3.8600,3.8650,302
2010-11-04,18:55:00,3.8660,3.8660,3.8620,3.8630,93
2010-11-04,19:00:00,3.8630,3.8650,3.8625,3.8625,49
2010-11-04,19:05:00,3.8635,3.8645,3.8625,3.8635,22
2010-11-04,19:10:00,3.8630,3.8640,3.8615,3.8620,39
2010-11-04,19:15:00,3.8605,3.8615,3.8580,3.8615,50
2010-11-04,19:20:00,3.8605,3.8635,3.8600,3.8625,89
2010-11-04,19:25:00,3.8620,3.8625,3.8585,3.8585,22
2010-11-04,19:30:00,3.8585,3.8615,3.8585,3.8615,11
2010-11-04,19:35:00,3.8615,3.8625,3.8600,3.8605,45
2010-11-04,19:40:00,3.8605,3.8645,3.8600,3.8610,158
2010-11-04,19:45:00,3.8615,3.8650,3.8605,3.8615,134
2010-11-04,19:50:00,3.8620,3.8645,3.8595,3.8640,44
2010-11-04,19:55:00,3.8640,3.8665,3.8640,3.8645,126
2010-11-04,20:00:00,3.8655,3.8665,3.8615,3.8630,77
2010-11-04,20:05:00,3.8635,3.8655,3.8565,3.8580,510
2010-11-04,20:10:00,3.8585,3.8685,3.8585,3.8660,831
2010-11-04,20:15:00,3.8665,3.8760,3.8665,3.8750,1028
2010-11-04,20:20:00,3.8755,3.8880,3.8755,3.8820,2138
2010-11-04,20:25:00,3.8820,3.8875,3.8795,3.8850,541
2010-11-04,20:30:00,3.8850,3.8935,3.8805,3.8915,979
2010-11-04,20:35:00,3.8920,3.8980,3.8875,3.8875,1387
2010-11-04,20:40:00,3.8880,3.9100,3.8870,3.9040,1494
2010-11-04,20:45:00,3.9040,3.9090,3.9030,3.9065,457
2010-11-04,20:50:00,3.9070,3.9075,3.9005,3.9040,677
2010-11-04,20:55:00,3.9045,3.9095,3.9030,3.9055,405
2010-11-04,21:00:00,3.9050,3.9065,3.8965,3.8975,524
2010-11-04,21:05:00,3.8970,3.9015,3.8970,3.9015,307
2010-11-04,21:10:00,3.9025,3.9055,3.8950,3.8950,447
2010-11-04,21:15:00,3.8960,3.9025,3.8960,3.9005,232
2010-11-04,21:20:00,3.9010,3.9010,3.8960,3.8970,145
2010-11-04,21:25:00,3.8965,3.8965,3.8930,3.8965,282
2010-11-04,21:30:00,3.8965,3.9010,3.8960,3.8985,359
2010-11-04,21:35:00,3.8995,3.9025,3.8980,3.9025,312
2010-11-04,21:40:00,3.9025,3.9060,3.9015,3.9030,326
2010-11-04,21:45:00,3.9015,3.9035,3.8970,3.9005,242
2010-11-04,21:50:00,3.9015,3.9020,3.8975,3.8985,142
2010-11-04,21:55:00,3.8985,3.9040,3.8985,3.8990,382
2010-11-04,22:00:00,3.9000,3.9005,3.8935,3.8970,334
2010-11-04,22:05:00,3.8965,3.8980,3.8920,3.8940,502
2010-11-04,22:10:00,3.8940,3.8985,3.8930,3.8945,365
2010-11-04,22:15:00,3.8950,3.8985,3.8925,3.8970,334
2010-11-04,22:20:00,3.8975,3.9040,3.8955,3.9040,223
2010-11-04,22:25:00,3.9045,3.9140,3.9040,3.9120,696
2010-11-04,22:30:00,3.9120,3.9125,3.9035,3.9035,322
2010-11-04,22:35:00,3.9035,3.9065,3.9035,3.9040,167
2010-11-04,22:40:00,3.9035,3.9075,3.9005,3.9075,187
2010-11-04,22:45:00,3.9085,3.9130,3.9075,3.9125,249
2010-11-04,22:50:00,3.9125,3.9135,3.9095,3.9105,335
2010-11-04,22:55:00,3.9105,3.9120,3.9080,3.9100,205
2010-11-04,23:00:00,3.9105,3.9145,3.9090,3.9125,232
2010-11-04,23:05:00,3.9120,3.9130,3.9080,3.9115,221
2010-11-04,23:10:00,3.9115,3.9145,3.9095,3.9125,261
2010-11-04,23:15:00,3.9115,3.9135,3.9110,3.9110,315
2010-11-04,23:20:00,3.9115,3.9125,3.9060,3.9075,398
2010-11-04,23:25:00,3.9075,3.9085,3.9050,3.9080,151
2010-11-04,23:30:00,3.9085,3.9090,3.9050,3.9055,110
2010-11-04,23:35:00,3.9080,3.9080,3.9050,3.9075,176
2010-11-04,23:40:00,3.9080,3.9090,3.9040,3.9040,188
2010-11-04,23:45:00,3.9040,3.9040,3.8975,3.8995,125
2010-11-04,23:50:00,3.8995,3.9020,3.8990,3.9000,107
2010-11-04,23:55:00,3.8995,3.9015,3.8980,3.9010,123
2010-11-05,00:00:00,3.9010,3.9035,3.9000,3.9030,101
2010-11-05,00:05:00,3.9035,3.9040,3.8990,3.9025,101
2010-11-05,00:10:00,3.9025,3.9085,3.9020,3.9075,232
2010-11-05,00:15:00,3.9075,3.9075,3.9045,3.9075,191
2010-11-05,00:20:00,3.9080,3.9120,3.9080,3.9105,269
2010-11-05,00:25:00,3.9105,3.9115,3.9055,3.9055,209
2010-11-05,00:30:00,3.9055,3.9145,3.9050,3.9120,211
2010-11-05,00:35:00,3.9120,3.9120,3.9060,3.9060,147
2010-11-05,00:40:00,3.9070,3.9110,3.9060,3.9105,115
2010-11-05,00:45:00,3.9095,3.9105,3.9055,3.9065,224
2010-11-05,00:50:00,3.9060,3.9170,3.9045,3.9165,482
2010-11-05,00:55:00,3.9165,3.9170,3.9080,3.9110,632
2010-11-05,01:00:00,3.9110,3.9110,3.9005,3.9025,534
2010-11-05,01:05:00,3.9025,3.9025,3.8990,3.9020,297
2010-11-05,01:10:00,3.9010,3.9030,3.8980,3.8980,149
2010-11-05,01:15:00,3.8980,3.9005,3.8970,3.8995,111
2010-11-05,01:20:00,3.8990,3.9010,3.8985,3.9005,148
2010-11-05,01:25:00,3.9010,3.9120,3.8980,3.8985,131
2010-11-05,01:30:00,3.8985,3.8995,3.8950,3.8950,118
2010-11-05,01:35:00,3.8960,3.8980,3.8935,3.8960,196
2010-11-05,01:40:00,3.8965,3.8985,3.8965,3.8980,58
2010-11-05,01:45:00,3.8970,3.9000,3.8965,3.8985,101
2010-11-05,01:50:00,3.8990,3.9015,3.8990,3.8995,60
2010-11-05,01:55:00,3.9000,3.9035,3.9000,3.9010,91
2010-11-05,02:00:00,3.9000,3.9040,3.8990,3.9010,64
2010-11-05,02:05:00,3.9015,3.9025,3.8990,3.9005,64
2010-11-05,02:10:00,3.9015,3.9030,3.9000,3.9020,114
2010-11-05,02:15:00,3.9025,3.9055,3.9020,3.9045,97
2010-11-05,02:20:00,3.9025,3.9040,3.9010,3.9010,35
2010-11-05,02:25:00,3.9010,3.9040,3.9010,3.9040,18
2010-11-05,02:30:00,3.9025,3.9025,3.9005,3.9020,42
2010-11-05,02:35:00,3.9030,3.9050,3.9020,3.9035,47
2010-11-05,02:40:00,3.9030,3.9055,3.9030,3.9050,28
2010-11-05,02:45:00,3.9045,3.9080,3.9040,3.9075,50
2010-11-05,02:50:00,3.9055,3.9055,3.8900,3.8930,377
2010-11-05,02:55:00,3.8930,3.9045,3.8925,3.9045,167
2010-11-05,03:00:00,3.9045,3.9045,3.9000,3.9020,72
2010-11-05,03:05:00,3.9015,3.9020,3.9000,3.9015,9
2010-11-05,03:10:00,3.9000,3.9020,3.8990,3.9010,34
2010-11-05,03:15:00,3.9020,3.9025,3.9000,3.9000,14
2010-11-05,03:20:00,3.8990,3.9010,3.8985,3.8985,11
2010-11-05,03:25:00,3.9005,3.9010,3.8990,3.9010,76
2010-11-05,03:30:00,3.9010,3.9010,3.9010,3.9010,2
2010-11-05,03:35:00,3.9010,3.9025,3.8995,3.9015,42
2010-11-05,03:40:00,3.9015,3.9035,3.9015,3.9035,20
2010-11-05,03:45:00,3.9035,3.9035,3.8995,3.9005,39
2010-11-05,03:50:00,3.8990,3.9050,3.8990,3.9050,81
2010-11-05,03:55:00,3.9050,3.9120,3.9030,3.9120,126
2010-11-05,04:00:00,3.9120,3.9150,3.9105,3.9125,51
2010-11-05,04:05:00,3.9130,3.9155,3.9120,3.9155,15
2010-11-05,04:10:00,3.9155,3.9155,3.9125,3.9150,12
2010-11-05,04:15:00,3.9155,3.9170,3.9130,3.9130,8
2010-11-05,04:20:00,3.9160,3.9165,3.9125,3.9140,17
2010-11-05,04:25:00,3.9160,3.9170,3.9125,3.9125,24
2010-11-05,04:30:00,3.9125,3.9125,3.9125,3.9125,3
2010-11-05,04:35:00,3.9140,3.9140,3.9100,3.9100,15
2010-11-05,04:40:00,3.9100,3.9110,3.9100,3.9100,5
2010-11-05,04:45:00,3.9125,3.9145,3.9125,3.9140,7
2010-11-05,04:50:00,3.9135,3.9135,3.9105,3.9105,4
2010-11-05,04:55:00,3.9090,3.9115,3.9080,3.9110,8
2010-11-05,05:00:00,3.9105,3.9115,3.9080,3.9115,25
2010-11-05,05:05:00,3.9120,3.9125,3.9085,3.9125,14
2010-11-05,05:10:00,3.9135,3.9140,3.9095,3.9095,17
2010-11-05,06:00:00,3.9095,3.9150,3.9095,3.9130,8
2010-11-05,06:05:00,3.9145,3.9290,3.9135,3.9235,57
2010-11-05,06:10:00,3.9265,3.9440,3.9240,3.9290,89
2010-11-05,06:15:00,3.9350,3.9350,3.9200,3.9200,70
2010-11-05,06:20:00,3.9210,3.9280,3.9185,3.9275,12
2010-11-05,06:25:00,3.9285,3.9285,3.9230,3.9235,9
2010-11-05,06:30:00,3.9250,3.9250,3.9250,3.9250,1
2010-11-05,06:35:00,3.9250,3.9250,3.9250,3.9250,3
2010-11-05,06:40:00,3.9245,3.9250,3.9220,3.9250,4
2010-11-05,06:45:00,3.9230,3.9260,3.9230,3.9260,4
2010-11-05,06:50:00,3.9275,3.9290,3.9275,3.9290,3
2010-11-05,07:00:00,3.9230,3.9250,3.9230,3.9235,11
2010-11-05,07:10:00,3.9230,3.9230,3.9220,3.9220,13
2010-11-05,07:15:00,3.9250,3.9260,3.9250,3.9260,10
2010-11-05,07:20:00,3.9260,3.9260,3.9260,3.9260,1
2010-11-05,07:25:00,3.9240,3.9240,3.9240,3.9240,1
2010-11-05,07:30:00,3.9220,3.9275,3.9220,3.9240,18
2010-11-05,07:35:00,3.9240,3.9260,3.9240,3.9260,3
2010-11-05,07:40:00,3.9265,3.9265,3.9225,3.9230,6
2010-11-05,07:45:00,3.9220,3.9220,3.9220,3.9220,1
2010-11-05,07:50:00,3.9225,3.9225,3.9225,3.9225,1
2010-11-05,07:55:00,3.9250,3.9260,3.9235,3.9235,31
2010-11-05,08:00:00,3.9220,3.9230,3.9190,3.9205,9
2010-11-05,08:05:00,3.9205,3.9210,3.9205,3.9210,5
2010-11-05,08:10:00,3.9240,3.9240,3.9205,3.9230,4
2010-11-05,08:15:00,3.9235,3.9260,3.9235,3.9260,21
2010-11-05,08:20:00,3.9260,3.9275,3.9260,3.9265,10
2010-11-05,08:25:00,3.9275,3.9275,3.9235,3.9265,20
2010-11-05,08:30:00,3.9235,3.9240,3.9225,3.9240,9
2010-11-05,08:35:00,3.9240,3.9260,3.9220,3.9260,21
2010-11-05,08:40:00,3.9220,3.9255,3.9220,3.9255,24
2010-11-05,08:45:00,3.9240,3.9240,3.9240,3.9240,4
2010-11-05,08:50:00,3.9260,3.9260,3.9215,3.9215,51
2010-11-05,08:55:00,3.9210,3.9240,3.9205,3.9240,34
2010-11-05,09:00:00,3.9225,3.9375,3.9165,3.9360,264
2010-11-05,09:05:00,3.9365,3.9385,3.9345,3.9380,115
2010-11-05,09:10:00,3.9385,3.9475,3.9355,3.9465,215
2010-11-05,09:15:00,3.9465,3.9545,3.9465,3.9530,208
2010-11-05,09:20:00,3.9540,3.9560,3.9510,3.9550,79
2010-11-05,09:25:00,3.9570,3.9775,3.9570,3.9765,305
2010-11-05,09:30:00,3.9760,3.9885,3.9760,3.9810,342
2010-11-05,09:35:00,3.9820,3.9820,3.9740,3.9770,57
2010-11-05,09:40:00,3.9775,3.9780,3.9710,3.9740,71
2010-11-05,09:45:00,3.9745,3.9745,3.9670,3.9670,103
2010-11-05,09:50:00,3.9670,3.9670,3.9620,3.9640,63
2010-11-05,09:55:00,3.9665,3.9780,3.9665,3.9780,88
2010-11-05,10:00:00,3.9765,3.9780,3.9735,3.9780,53
2010-11-05,10:05:00,3.9780,3.9780,3.9745,3.9755,153
2010-11-05,10:10:00,3.9750,3.9765,3.9720,3.9760,143
2010-11-05,10:15:00,3.9755,3.9785,3.9740,3.9785,52
2010-11-05,10:20:00,3.9765,3.9775,3.9745,3.9745,35
2010-11-05,10:25:00,3.9740,3.9840,3.9740,3.9785,125
2010-11-05,10:30:00,3.9790,3.9835,3.9785,3.9825,54
2010-11-05,10:35:00,3.9825,3.9850,3.9785,3.9850,40
2010-11-05,10:40:00,3.9825,3.9855,3.9820,3.9830,34
2010-11-05,10:45:00,3.9840,3.9855,3.9835,3.9845,20
2010-11-05,10:50:00,3.9840,3.9885,3.9840,3.9845,59
2010-11-05,10:55:00,3.9845,3.9845,3.9795,3.9810,17
2010-11-05,11:00:00,3.9820,3.9855,3.9810,3.9855,37
2010-11-05,11:05:00,3.9835,3.9860,3.9820,3.9840,61
2010-11-05,11:10:00,3.9855,3.9880,3.9830,3.9880,52
2010-11-05,11:15:00,3.9880,3.9935,3.9870,3.9915,102
2010-11-05,11:20:00,3.9915,3.9935,3.9900,3.9905,62
2010-11-05,11:25:00,3.9915,3.9915,3.9905,3.9910,19
2010-11-05,11:30:00,3.9915,3.9915,3.9870,3.9890,33
2010-11-05,11:35:00,3.9895,3.9895,3.9865,3.9865,8
2010-11-05,11:40:00,3.9860,3.9860,3.9840,3.9845,8
2010-11-05,11:45:00,3.9850,3.9865,3.9850,3.9865,2
2010-11-05,11:50:00,3.9840,3.9840,3.9820,3.9820,16
2010-11-05,11:55:00,3.9820,3.9870,3.9815,3.9870,13
2010-11-05,12:00:00,3.9850,3.9850,3.9850,3.9850,1
2010-11-05,12:05:00,3.9835,3.9835,3.9835,3.9835,1
2010-11-05,12:10:00,3.9840,3.9845,3.9840,3.9840,3
2010-11-05,12:25:00,3.9830,3.9835,3.9820,3.9820,8
2010-11-05,12:30:00,3.9835,3.9835,3.9810,3.9810,11
2010-11-05,12:35:00,3.9805,3.9815,3.9775,3.9785,52
2010-11-05,12:40:00,3.9775,3.9810,3.9770,3.9780,18
2010-11-05,12:45:00,3.9800,3.9805,3.9800,3.9805,2
2010-11-05,12:50:00,3.9800,3.9800,3.9800,3.9800,7
2010-11-05,12:55:00,3.9800,3.9810,3.9795,3.9810,7
2010-11-05,13:00:00,3.9825,3.9825,3.9815,3.9815,3
2010-11-05,13:05:00,3.9815,3.9825,3.9815,3.9825,5
2010-11-05,13:10:00,3.9820,3.9820,3.9820,3.9820,1
2010-11-05,13:15:00,3.9810,3.9810,3.9810,3.9810,1
2010-11-05,13:20:00,3.9810,3.9820,3.9810,3.9820,7
2010-11-05,13:25:00,3.9830,3.9830,3.9815,3.9825,7
2010-11-05,13:30:00,3.9815,3.9885,3.9815,3.9885,68
2010-11-05,13:35:00,3.9890,3.9915,3.9880,3.9880,15
2010-11-05,13:40:00,3.9900,3.9935,3.9895,3.9930,28
2010-11-05,13:45:00,3.9925,3.9955,3.9835,3.9835,48
2010-11-05,13:50:00,3.9855,3.9895,3.9855,3.9860,24
2010-11-05,13:55:00,3.9845,3.9845,3.9830,3.9830,3
2010-11-05,14:00:00,3.9835,3.9845,3.9820,3.9830,7
2010-11-05,14:05:00,3.9860,3.9865,3.9855,3.9855,9
2010-11-05,14:10:00,3.9840,3.9860,3.9820,3.9820,18
2010-11-05,14:15:00,3.9825,3.9840,3.9810,3.9840,33
2010-11-05,14:20:00,3.9810,3.9855,3.9810,3.9845,32
2010-11-05,14:25:00,3.9820,3.9830,3.9815,3.9820,63
2010-11-05,14:30:00,3.9820,3.9835,3.9815,3.9820,72
2010-11-05,14:35:00,3.9820,3.9830,3.9800,3.9800,38
2010-11-05,14:40:00,3.9790,3.9840,3.9790,3.9825,16
2010-11-05,14:45:00,3.9820,3.9820,3.9785,3.9785,8
2010-11-05,14:50:00,3.9780,3.9790,3.9750,3.9755,80
2010-11-05,14:55:00,3.9770,3.9795,3.9750,3.9795,159
2010-11-05,15:00:00,3.9785,3.9785,3.9715,3.9715,167
2010-11-05,15:05:00,3.9735,3.9735,3.9660,3.9665,166
2010-11-05,15:10:00,3.9655,3.9685,3.9655,3.9670,34
2010-11-05,15:15:00,3.9665,3.9725,3.9665,3.9720,64
2010-11-05,15:20:00,3.9725,3.9725,3.9660,3.9670,30
2010-11-05,15:25:00,3.9665,3.9700,3.9665,3.9700,21
2010-11-05,15:30:00,3.9705,3.9705,3.9680,3.9700,21
2010-11-05,15:35:00,3.9700,3.9780,3.9700,3.9765,60
2010-11-05,15:40:00,3.9775,3.9775,3.9750,3.9750,15
2010-11-05,15:45:00,3.9745,3.9745,3.9710,3.9710,21
2010-11-05,15:50:00,3.9710,3.9725,3.9710,3.9725,12
2010-11-05,15:55:00,3.9710,3.9710,3.9670,3.9670,20
2010-11-05,16:00:00,3.9680,3.9760,3.9660,3.9750,193
2010-11-05,16:05:00,3.9755,3.9785,3.9745,3.9775,84
2010-11-05,16:10:00,3.9775,3.9790,3.9705,3.9715,82
2010-11-05,16:15:00,3.9720,3.9735,3.9705,3.9705,25
2010-11-05,16:20:00,3.9700,3.9730,3.9700,3.9710,22
2010-11-05,16:25:00,3.9710,3.9710,3.9655,3.9655,19
2010-11-05,16:30:00,3.9655,3.9690,3.9645,3.9655,51
2010-11-05,16:35:00,3.9640,3.9640,3.9600,3.9620,70
2010-11-05,16:40:00,3.9625,3.9625,3.9610,3.9615,35
2010-11-05,16:45:00,3.9610,3.9610,3.9580,3.9580,72
2010-11-05,16:50:00,3.9580,3.9595,3.9530,3.9545,91
2010-11-05,16:55:00,3.9545,3.9620,3.9545,3.9590,77
2010-11-05,17:00:00,3.9600,3.9610,3.9520,3.9525,60
2010-11-05,17:05:00,3.9525,3.9585,3.9525,3.9580,37
2010-11-05,17:10:00,3.9585,3.9615,3.9570,3.9590,35
2010-11-05,17:15:00,3.9595,3.9600,3.9515,3.9520,66
2010-11-05,17:20:00,3.9520,3.9530,3.9505,3.9510,48
2010-11-05,17:25:00,3.9525,3.9565,3.9515,3.9530,45
2010-11-05,17:30:00,3.9535,3.9545,3.9495,3.9530,123
2010-11-05,17:35:00,3.9550,3.9570,3.9545,3.9560,72
2010-11-05,17:40:00,3.9570,3.9570,3.9525,3.9545,87
2010-11-05,17:45:00,3.9550,3.9570,3.9545,3.9560,46
2010-11-05,17:50:00,3.9550,3.9550,3.9525,3.9530,20
2010-11-05,17:55:00,3.9525,3.9555,3.9525,3.9550,42
2010-11-05,18:00:00,3.9535,3.9550,3.9505,3.9510,49
2010-11-05,18:05:00,3.9515,3.9540,3.9505,3.9520,46
2010-11-05,18:10:00,3.9520,3.9540,3.9515,3.9530,34
2010-11-05,18:15:00,3.9525,3.9535,3.9520,3.9535,45
2010-11-05,18:20:00,3.9525,3.9525,3.9505,3.9515,16
2010-11-05,18:25:00,3.9510,3.9585,3.9510,3.9580,56
2010-11-05,18:30:00,3.9585,3.9615,3.9565,3.9570,65
2010-11-05,18:35:00,3.9570,3.9580,3.9535,3.9540,42
2010-11-05,18:40:00,3.9545,3.9560,3.9500,3.9500,34
2010-11-05,18:45:00,3.9505,3.9515,3.9470,3.9480,67
2010-11-05,18:50:00,3.9470,3.9470,3.9395,3.9410,274
2010-11-05,18:55:00,3.9410,3.9425,3.9315,3.9315,226
2010-11-05,19:00:00,3.9315,3.9365,3.9310,3.9350,234
2010-11-05,19:05:00,3.9365,3.9370,3.9310,3.9340,145
2010-11-05,19:10:00,3.9350,3.9350,3.9285,3.9320,228
2010-11-05,19:15:00,3.9310,3.9380,3.9310,3.9365,47
2010-11-05,19:20:00,3.9375,3.9455,3.9365,3.9450,110
2010-11-05,19:25:00,3.9460,3.9475,3.9425,3.9465,52
2010-11-05,19:30:00,3.9455,3.9490,3.9425,3.9490,75
2010-11-05,19:35:00,3.9490,3.9555,3.9490,3.9550,147
2010-11-05,19:40:00,3.9540,3.9555,3.9510,3.9530,103
2010-11-05,19:45:00,3.9540,3.9565,3.9535,3.9535,86
2010-11-05,19:50:00,3.9540,3.9575,3.9535,3.9565,105
2010-11-05,19:55:00,3.9560,3.9645,3.9560,3.9605,133
2010-11-05,20:00:00,3.9610,3.9660,3.9610,3.9635,54
2010-11-05,20:05:00,3.9625,3.9635,3.9570,3.9570,180
2010-11-05,20:10:00,3.9570,3.9570,3.9505,3.9515,389
2010-11-05,20:15:00,3.9530,3.9560,3.9510,3.9515,307
2010-11-05,20:20:00,3.9520,3.9520,3.9490,3.9490,267
2010-11-05,20:25:00,3.9500,3.9550,3.9485,3.9545,80
2010-11-05,20:30:00,3.9525,3.9725,3.9520,3.9685,1215
2010-11-05,20:35:00,3.9685,3.9705,3.9560,3.9605,997
2010-11-05,20:40:00,3.9615,3.9700,3.9600,3.9700,399
2010-11-05,20:45:00,3.9690,3.9745,3.9665,3.9735,391
2010-11-05,20:50:00,3.9735,3.9770,3.9690,3.9710,298
2010-11-05,20:55:00,3.9715,3.9765,3.9705,3.9740,293
2010-11-05,21:00:00,3.9735,3.9745,3.9665,3.9700,336
2010-11-05,21:05:00,3.9695,3.9770,3.9685,3.9745,220
2010-11-05,21:10:00,3.9745,3.9780,3.9740,3.9740,165
2010-11-05,21:15:00,3.9740,3.9770,3.9710,3.9740,209
2010-11-05,21:20:00,3.9750,3.9750,3.9685,3.9715,177
2010-11-05,21:25:00,3.9715,3.9740,3.9690,3.9740,145
2010-11-05,21:30:00,3.9735,3.9740,3.9680,3.9710,192
2010-11-05,21:35:00,3.9710,3.9765,3.9705,3.9765,222
2010-11-05,21:40:00,3.9765,3.9815,3.9750,3.9760,719
2010-11-05,21:45:00,3.9750,3.9775,3.9700,3.9735,285
2010-11-05,21:50:00,3.9725,3.9775,3.9720,3.9765,212
2010-11-05,21:55:00,3.9765,3.9790,3.9760,3.9770,142
2010-11-05,22:00:00,3.9770,3.9785,3.9735,3.9740,154
2010-11-05,22:05:00,3.9730,3.9750,3.9680,3.9740,220
2010-11-05,22:10:00,3.9745,3.9805,3.9745,3.9780,356
2010-11-05,22:15:00,3.9785,3.9785,3.9750,3.9765,101
2010-11-05,22:20:00,3.9755,3.9790,3.9755,3.9770,105
2010-11-05,22:25:00,3.9775,3.9805,3.9735,3.9790,216
2010-11-05,22:30:00,3.9790,3.9795,3.9740,3.9775,77
2010-11-05,22:35:00,3.9770,3.9865,3.9765,3.9845,396
2010-11-05,22:40:00,3.9850,3.9855,3.9810,3.9830,216
2010-11-05,22:45:00,3.9820,3.9880,3.9820,3.9865,240
2010-11-05,22:50:00,3.9860,3.9885,3.9845,3.9855,274
2010-11-05,22:55:00,3.9850,3.9890,3.9840,3.9850,290
2010-11-05,23:00:00,3.9850,3.9890,3.9755,3.9765,325
2010-11-05,23:05:00,3.9765,3.9885,3.9745,3.9885,435
2010-11-05,23:10:00,3.9885,3.9890,3.9815,3.9850,111
2010-11-05,23:15:00,3.9855,3.9880,3.9795,3.9795,225
2010-11-05,23:20:00,3.9790,3.9840,3.9790,3.9840,173
2010-11-05,23:25:00,3.9830,3.9885,3.9820,3.9825,152
2010-11-05,23:30:00,3.9815,3.9850,3.9765,3.9790,336
2010-11-05,23:35:00,3.9790,3.9810,3.9785,3.9805,93
2010-11-05,23:40:00,3.9800,3.9800,3.9750,3.9765,185
2010-11-05,23:45:00,3.9765,3.9790,3.9760,3.9765,65
2010-11-05,23:50:00,3.9765,3.9790,3.9745,3.9770,202
2010-11-05,23:55:00,3.9760,3.9760,3.9610,3.9625,594
2010-11-06,00:00:00,3.9630,3.9630,3.9550,3.9600,345
2010-11-06,00:05:00,3.9595,3.9595,3.9495,3.9575,514
2010-11-06,00:10:00,3.9575,3.9595,3.9540,3.9565,300
2010-11-06,00:15:00,3.9570,3.9590,3.9515,3.9520,219
2010-11-06,00:20:00,3.9520,3.9520,3.9455,3.9465,428
2010-11-06,00:25:00,3.9475,3.9585,3.9475,3.9565,169
2010-11-06,00:30:00,3.9560,3.9650,3.9555,3.9625,267
2010-11-06,00:35:00,3.9625,3.9690,3.9620,3.9670,300
2010-11-06,00:40:00,3.9665,3.9705,3.9630,3.9630,154
2010-11-06,00:45:00,3.9625,3.9630,3.9520,3.9525,310
2010-11-06,00:50:00,3.9530,3.9530,3.9465,3.9500,443
2010-11-06,00:55:00,3.9505,3.9505,3.9460,3.9485,511
2010-11-06,01:00:00,3.9480,3.9500,3.9460,3.9490,142
2010-11-06,01:05:00,3.9490,3.9525,3.9485,3.9520,126
2010-11-06,01:10:00,3.9505,3.9525,3.9505,3.9505,43
2010-11-06,01:15:00,3.9505,3.9510,3.9485,3.9500,36
2010-11-06,01:20:00,3.9490,3.9490,3.9470,3.9480,86
2010-11-06,01:25:00,3.9470,3.9485,3.9420,3.9455,224
2010-11-06,01:30:00,3.9465,3.9470,3.9440,3.9450,85
2010-11-06,01:35:00,3.9445,3.9485,3.9445,3.9475,69
2010-11-06,01:40:00,3.9485,3.9525,3.9485,3.9490,56
2010-11-06,01:45:00,3.9505,3.9505,3.9490,3.9490,44
2010-11-06,01:50:00,3.9490,3.9490,3.9470,3.9470,31
2010-11-06,01:55:00,3.9475,3.9510,3.9475,3.9510,30
2010-11-06,02:00:00,3.9500,3.9510,3.9470,3.9475,40
2010-11-06,02:05:00,3.9480,3.9495,3.9450,3.9465,75
2010-11-06,02:10:00,3.9475,3.9475,3.9445,3.9445,39
2010-11-06,02:15:00,3.9445,3.9475,3.9445,3.9460,31
2010-11-06,02:20:00,3.9450,3.9480,3.9440,3.9475,21
2010-11-06,02:25:00,3.9480,3.9500,3.9475,3.9475,24
2010-11-06,02:30:00,3.9485,3.9495,3.9480,3.9490,21
2010-11-06,02:35:00,3.9490,3.9495,3.9490,3.9495,6
2010-11-06,02:40:00,3.9480,3.9480,3.9465,3.9465,12
2010-11-06,02:45:00,3.9460,3.9460,3.9445,3.9450,44
2010-11-06,02:50:00,3.9460,3.9465,3.9460,3.9465,11
2010-11-06,02:55:00,3.9465,3.9500,3.9465,3.9500,45
2010-11-06,03:00:00,3.9500,3.9525,3.9500,3.9525,34
2010-11-06,03:05:00,3.9520,3.9520,3.9500,3.9500,7
2010-11-06,03:10:00,3.9530,3.9545,3.9520,3.9525,19
2010-11-06,03:15:00,3.9525,3.9550,3.9525,3.9550,13
2010-11-06,03:20:00,3.9550,3.9550,3.9525,3.9540,16
2010-11-06,03:25:00,3.9535,3.9550,3.9535,3.9545,15
2010-11-06,03:30:00,3.9550,3.9560,3.9545,3.9545,12
2010-11-06,03:35:00,3.9555,3.9555,3.9555,3.9555,6
2010-11-06,03:40:00,3.9560,3.9570,3.9540,3.9565,35
2010-11-06,03:45:00,3.9550,3.9570,3.9550,3.9560,63
2010-11-06,03:50:00,3.9565,3.9575,3.9560,3.9565,21
2010-11-06,03:55:00,3.9570,3.9605,3.9570,3.9600,54
2010-11-06,04:00:00,3.9590,3.9600,3.9580,3.9580,12
2010-11-06,04:05:00,3.9570,3.9580,3.9555,3.9560,9
2010-11-06,04:10:00,3.9560,3.9560,3.9540,3.9540,8
2010-11-06,04:15:00,3.9540,3.9540,3.9530,3.9530,5
2010-11-06,04:25:00,3.9535,3.9535,3.9525,3.9535,9
2010-11-06,04:30:00,3.9555,3.9560,3.9555,3.9560,3
2010-11-06,04:35:00,3.9560,3.9560,3.9545,3.9545,2
2010-11-06,04:40:00,3.9540,3.9540,3.9525,3.9530,5
2010-11-06,04:45:00,3.9525,3.9525,3.9525,3.9525,7
2010-11-06,04:50:00,3.9550,3.9570,3.9550,3.9570,12
2010-11-06,04:55:00,3.9570,3.9570,3.9570,3.9570,5
2010-11-06,05:00:00,3.9575,3.9580,3.9575,3.9580,13
2010-11-06,05:05:00,3.9585,3.9605,3.9585,3.9605,46
2010-11-06,05:10:00,3.9600,3.9700,3.9600,3.9700,30
2010-11-08,07:00:00,3.9610,3.9670,3.9560,3.9605,54
2010-11-08,07:05:00,3.9635,3.9720,3.9635,3.9705,34
2010-11-08,07:10:00,3.9680,3.9680,3.9655,3.9665,11
2010-11-08,07:15:00,3.9650,3.9675,3.9640,3.9675,4
2010-11-08,07:20:00,3.9670,3.9670,3.9645,3.9655,4
2010-11-08,07:25:00,3.9655,3.9665,3.9655,3.9665,4
2010-11-08,07:30:00,3.9650,3.9650,3.9620,3.9620,24
2010-11-08,07:35:00,3.9615,3.9625,3.9615,3.9625,5
2010-11-08,07:40:00,3.9640,3.9640,3.9635,3.9635,4
2010-11-08,07:45:00,3.9670,3.9695,3.9670,3.9695,10
2010-11-08,07:50:00,3.9700,3.9750,3.9700,3.9730,27
2010-11-08,07:55:00,3.9740,3.9770,3.9720,3.9770,21
2010-11-08,08:00:00,3.9765,3.9790,3.9750,3.9770,48
2010-11-08,08:05:00,3.9770,3.9800,3.9755,3.9795,24
2010-11-08,08:10:00,3.9795,3.9795,3.9770,3.9770,10
2010-11-08,08:15:00,3.9765,3.9780,3.9765,3.9780,5
2010-11-08,08:20:00,3.9775,3.9775,3.9765,3.9775,7
2010-11-08,08:25:00,3.9760,3.9790,3.9760,3.9790,2
2010-11-08,08:30:00,3.9790,3.9790,3.9785,3.9785,10
2010-11-08,08:35:00,3.9775,3.9780,3.9770,3.9780,15
2010-11-08,08:40:00,3.9770,3.9785,3.9770,3.9785,8
2010-11-08,08:45:00,3.9785,3.9815,3.9785,3.9805,17
2010-11-08,08:50:00,3.9805,3.9805,3.9760,3.9760,23
2010-11-08,08:55:00,3.9755,3.9770,3.9740,3.9740,20
2010-11-08,09:00:00,3.9770,3.9775,3.9615,3.9635,298
2010-11-08,09:05:00,3.9615,3.9725,3.9570,3.9720,113
2010-11-08,09:10:00,3.9715,3.9760,3.9670,3.9685,53
2010-11-08,09:15:00,3.9670,3.9685,3.9645,3.9645,27
2010-11-08,09:20:00,3.9640,3.9675,3.9615,3.9655,58
2010-11-08,09:25:00,3.9660,3.9665,3.9655,3.9660,8
2010-11-08,09:30:00,3.9670,3.9670,3.9640,3.9650,22
2010-11-08,09:35:00,3.9665,3.9685,3.9625,3.9630,42
2010-11-08,09:40:00,3.9630,3.9665,3.9630,3.9665,11
2010-11-08,09:45:00,3.9645,3.9645,3.9620,3.9640,27
2010-11-08,09:50:00,3.9630,3.9635,3.9615,3.9620,45
2010-11-08,09:55:00,3.9625,3.9675,3.9625,3.9675,47
2010-11-08,10:00:00,3.9685,3.9710,3.9650,3.9670,68
2010-11-08,10:05:00,3.9670,3.9700,3.9665,3.9690,27
2010-11-08,10:10:00,3.9695,3.9705,3.9650,3.9670,60
2010-11-08,10:15:00,3.9660,3.9665,3.9615,3.9615,29
2010-11-08,10:20:00,3.9610,3.9615,3.9570,3.9590,90
2010-11-08,10:25:00,3.9590,3.9590,3.9530,3.9560,82
2010-11-08,10:30:00,3.9540,3.9540,3.9440,3.9500,152
2010-11-08,10:35:00,3.9500,3.9525,3.9480,3.9480,36
2010-11-08,10:40:00,3.9475,3.9480,3.9375,3.9380,133
2010-11-08,10:45:00,3.9380,3.9460,3.9340,3.9450,127
2010-11-08,10:50:00,3.9435,3.9525,3.9430,3.9485,78
2010-11-08,10:55:00,3.9500,3.9530,3.9440,3.9440,39
2010-11-08,11:00:00,3.9440,3.9495,3.9440,3.9490,22
2010-11-08,11:05:00,3.9490,3.9495,3.9465,3.9465,5
2010-11-08,11:10:00,3.9480,3.9510,3.9480,3.9500,13
2010-11-08,11:15:00,3.9510,3.9530,3.9495,3.9510,38
2010-11-08,11:20:00,3.9505,3.9505,3.9475,3.9480,24
2010-11-08,11:25:00,3.9480,3.9480,3.9410,3.9430,24
2010-11-08,11:30:00,3.9415,3.9415,3.9400,3.9415,34
2010-11-08,11:35:00,3.9400,3.9400,3.9390,3.9400,8
2010-11-08,11:40:00,3.9390,3.9410,3.9390,3.9400,9
2010-11-08,11:45:00,3.9400,3.9400,3.9345,3.9345,37
2010-11-08,11:50:00,3.9355,3.9380,3.9340,3.9340,14
2010-11-08,11:55:00,3.9350,3.9390,3.9350,3.9355,18
2010-11-08,12:00:00,3.9395,3.9400,3.9395,3.9400,3
2010-11-08,12:05:00,3.9400,3.9440,3.9400,3.9440,16
2010-11-08,12:10:00,3.9435,3.9435,3.9430,3.9435,4
2010-11-08,12:15:00,3.9440,3.9440,3.9430,3.9430,6
2010-11-08,12:20:00,3.9425,3.9505,3.9425,3.9500,57
2010-11-08,12:25:00,3.9500,3.9500,3.9445,3.9465,9
2010-11-08,12:30:00,3.9460,3.9485,3.9410,3.9435,59
2010-11-08,12:35:00,3.9425,3.9470,3.9425,3.9470,22
2010-11-08,12:40:00,3.9475,3.9480,3.9440,3.9450,11
2010-11-08,12:45:00,3.9440,3.9450,3.9440,3.9440,12
2010-11-08,12:50:00,3.9445,3.9460,3.9445,3.9455,14
2010-11-08,12:55:00,3.9460,3.9460,3.9440,3.9440,12
2010-11-08,13:00:00,3.9450,3.9455,3.9440,3.9455,13
2010-11-08,13:05:00,3.9470,3.9495,3.9470,3.9480,22
2010-11-08,13:10:00,3.9475,3.9560,3.9475,3.9535,30
2010-11-08,13:15:00,3.9535,3.9550,3.9515,3.9515,20
2010-11-08,13:20:00,3.9495,3.9540,3.9495,3.9535,27
2010-11-08,13:25:00,3.9540,3.9540,3.9510,3.9520,20
2010-11-08,13:30:00,3.9520,3.9555,3.9505,3.9550,34
2010-11-08,13:35:00,3.9560,3.9610,3.9560,3.9580,107
2010-11-08,13:40:00,3.9580,3.9590,3.9580,3.9590,10
2010-11-08,13:45:00,3.9590,3.9590,3.9540,3.9550,67
2010-11-08,13:50:00,3.9530,3.9530,3.9480,3.9490,29
2010-11-08,13:55:00,3.9500,3.9520,3.9480,3.9485,59
2010-11-08,14:00:00,3.9480,3.9485,3.9450,3.9455,33
2010-11-08,14:05:00,3.9445,3.9470,3.9425,3.9470,49
2010-11-08,14:10:00,3.9470,3.9495,3.9450,3.9495,12
2010-11-08,14:15:00,3.9490,3.9505,3.9460,3.9460,17
2010-11-08,14:20:00,3.9465,3.9500,3.9465,3.9500,19
2010-11-08,14:25:00,3.9490,3.9500,3.9470,3.9480,26
2010-11-08,14:30:00,3.9475,3.9485,3.9475,3.9485,9
2010-11-08,14:35:00,3.9490,3.9495,3.9470,3.9470,13
2010-11-08,14:40:00,3.9465,3.9465,3.9440,3.9460,42
2010-11-08,14:45:00,3.9470,3.9470,3.9450,3.9450,7
2010-11-08,14:50:00,3.9450,3.9475,3.9450,3.9470,10
2010-11-08,14:55:00,3.9470,3.9490,3.9455,3.9490,16
2010-11-08,15:00:00,3.9480,3.9500,3.9460,3.9490,55
2010-11-08,15:05:00,3.9490,3.9505,3.9465,3.9470,62
2010-11-08,15:10:00,3.9470,3.9500,3.9470,3.9500,9
2010-11-08,15:15:00,3.9500,3.9500,3.9480,3.9485,17
2010-11-08,15:20:00,3.9500,3.9525,3.9500,3.9520,16
2010-11-08,15:25:00,3.9515,3.9515,3.9495,3.9510,11
2010-11-08,15:30:00,3.9510,3.9535,3.9505,3.9535,19
2010-11-08,15:35:00,3.9530,3.9585,3.9530,3.9560,86
2010-11-08,15:40:00,3.9555,3.9555,3.9530,3.9530,11
2010-11-08,15:45:00,3.9525,3.9540,3.9490,3.9490,15
2010-11-08,15:50:00,3.9505,3.9525,3.9505,3.9515,8
2010-11-08,15:55:00,3.9535,3.9600,3.9535,3.9600,36
2010-11-08,16:00:00,3.9590,3.9590,3.9550,3.9555,32
2010-11-08,16:05:00,3.9580,3.9580,3.9535,3.9535,11
2010-11-08,16:10:00,3.9535,3.9535,3.9405,3.9405,162
2010-11-08,16:15:00,3.9410,3.9435,3.9390,3.9395,99
2010-11-08,16:20:00,3.9400,3.9440,3.9400,3.9420,62
2010-11-08,16:25:00,3.9405,3.9445,3.9405,3.9440,40
2010-11-08,16:30:00,3.9435,3.9435,3.9360,3.9370,80
2010-11-08,16:35:00,3.9370,3.9400,3.9365,3.9385,69
2010-11-08,16:40:00,3.9380,3.9410,3.9375,3.9405,29
2010-11-08,16:45:00,3.9415,3.9450,3.9415,3.9435,28
2010-11-08,16:50:00,3.9430,3.9430,3.9390,3.9405,19
2010-11-08,16:55:00,3.9415,3.9425,3.9300,3.9300,163
2010-11-08,17:00:00,3.9305,3.9325,3.9265,3.9275,117
2010-11-08,17:05:00,3.9275,3.9300,3.9245,3.9280,58
2010-11-08,17:10:00,3.9280,3.9305,3.9230,3.9230,62
2010-11-08,17:15:00,3.9230,3.9260,3.9200,3.9260,127
2010-11-08,17:20:00,3.9265,3.9275,3.9250,3.9255,41
2010-11-08,17:25:00,3.9260,3.9295,3.9260,3.9290,42
2010-11-08,17:30:00,3.9290,3.9300,3.9270,3.9300,68
2010-11-08,17:35:00,3.9295,3.9325,3.9285,3.9290,76
2010-11-08,17:40:00,3.9320,3.9355,3.9320,3.9325,67
2010-11-08,17:45:00,3.9330,3.9350,3.9325,3.9350,17
2010-11-08,17:50:00,3.9350,3.9395,3.9350,3.9385,48
2010-11-08,17:55:00,3.9395,3.9420,3.9370,3.9380,74
2010-11-08,18:00:00,3.9360,3.9365,3.9325,3.9340,64
2010-11-08,18:05:00,3.9340,3.9350,3.9305,3.9340,38
2010-11-08,18:10:00,3.9330,3.9360,3.9320,3.9340,12
2010-11-08,18:15:00,3.9350,3.9355,3.9335,3.9345,10
2010-11-08,18:20:00,3.9340,3.9380,3.9340,3.9365,48
2010-11-08,18:25:00,3.9360,3.9395,3.9355,3.9395,24
2010-11-08,18:30:00,3.9395,3.9425,3.9390,3.9415,113
2010-11-08,18:35:00,3.9400,3.9400,3.9375,3.9375,22
2010-11-08,18:40:00,3.9395,3.9400,3.9390,3.9395,30
2010-11-08,18:45:00,3.9390,3.9450,3.9380,3.9440,164
2010-11-08,18:50:00,3.9440,3.9460,3.9395,3.9415,77
2010-11-08,18:55:00,3.9420,3.9425,3.9350,3.9355,81
2010-11-08,19:00:00,3.9335,3.9385,3.9315,3.9385,79
2010-11-08,19:05:00,3.9360,3.9365,3.9335,3.9355,45
2010-11-08,19:10:00,3.9360,3.9360,3.9320,3.9335,36
2010-11-08,19:15:00,3.9335,3.9345,3.9330,3.9340,26
2010-11-08,19:20:00,3.9350,3.9395,3.9350,3.9385,107
2010-11-08,19:25:00,3.9375,3.9405,3.9375,3.9405,70
2010-11-08,19:30:00,3.9400,3.9400,3.9370,3.9380,30
2010-11-08,19:35:00,3.9395,3.9415,3.9390,3.9415,48
2010-11-08,19:40:00,3.9405,3.9425,3.9385,3.9385,33
2010-11-08,19:45:00,3.9380,3.9405,3.9365,3.9400,64
2010-11-08,19:50:00,3.9395,3.9445,3.9395,3.9445,73
2010-11-08,19:55:00,3.9440,3.9450,3.9415,3.9430,49
2010-11-08,20:00:00,3.9425,3.9435,3.9410,3.9435,34
2010-11-08,20:05:00,3.9440,3.9485,3.9440,3.9480,140
2010-11-08,20:10:00,3.9475,3.9515,3.9465,3.9510,109
2010-11-08,20:15:00,3.9520,3.9540,3.9475,3.9485,145
2010-11-08,20:20:00,3.9480,3.9525,3.9480,3.9525,96
2010-11-08,20:25:00,3.9520,3.9550,3.9515,3.9550,175
2010-11-08,20:30:00,3.9550,3.9550,3.9525,3.9525,74
2010-11-08,20:35:00,3.9525,3.9530,3.9475,3.9475,100
2010-11-08,20:40:00,3.9475,3.9485,3.9375,3.9385,212
2010-11-08,20:45:00,3.9400,3.9410,3.9365,3.9390,173
2010-11-08,20:50:00,3.9385,3.9395,3.9370,3.9375,101
2010-11-08,20:55:00,3.9380,3.9405,3.9375,3.9400,65
2010-11-08,21:00:00,3.9405,3.9410,3.9380,3.9400,187
2010-11-08,21:05:00,3.9410,3.9480,3.9410,3.9450,243
2010-11-08,21:10:00,3.9455,3.9485,3.9445,3.9450,281
2010-11-08,21:15:00,3.9450,3.9505,3.9420,3.9475,193
2010-11-08,21:20:00,3.9475,3.9510,3.9425,3.9425,159
2010-11-08,21:25:00,3.9420,3.9425,3.9400,3.9410,68
2010-11-08,21:30:00,3.9415,3.9435,3.9365,3.9420,304
2010-11-08,21:35:00,3.9425,3.9460,3.9410,3.9430,150
2010-11-08,21:40:00,3.9440,3.9465,3.9415,3.9450,101
2010-11-08,21:45:00,3.9445,3.9520,3.9445,3.9520,186
2010-11-08,21:50:00,3.9525,3.9605,3.9520,3.9575,499
2010-11-08,21:55:00,3.9575,3.9600,3.9560,3.9585,124
2010-11-08,22:00:00,3.9585,3.9585,3.9455,3.9455,389
2010-11-08,22:05:00,3.9460,3.9475,3.9395,3.9450,454
2010-11-08,22:10:00,3.9450,3.9480,3.9425,3.9470,172
2010-11-08,22:15:00,3.9470,3.9505,3.9455,3.9490,78
2010-11-08,22:20:00,3.9500,3.9505,3.9470,3.9475,69
2010-11-08,22:25:00,3.9470,3.9510,3.9445,3.9470,109
2010-11-08,22:30:00,3.9465,3.9500,3.9425,3.9435,188
2010-11-08,22:35:00,3.9445,3.9470,3.9435,3.9450,145
2010-11-08,22:40:00,3.9460,3.9545,3.9455,3.9500,209
2010-11-08,22:45:00,3.9480,3.9500,3.9380,3.9385,299
2010-11-08,22:50:00,3.9390,3.9415,3.9370,3.9380,122
2010-11-08,22:55:00,3.9375,3.9435,3.9355,3.9435,235
2010-11-08,23:00:00,3.9435,3.9485,3.9380,3.9465,197
2010-11-08,23:05:00,3.9480,3.9490,3.9410,3.9415,160
2010-11-08,23:10:00,3.9425,3.9460,3.9380,3.9455,147
2010-11-08,23:15:00,3.9455,3.9490,3.9450,3.9485,114
2010-11-08,23:20:00,3.9485,3.9520,3.9475,3.9495,316
2010-11-08,23:25:00,3.9500,3.9525,3.9475,3.9480,291
2010-11-08,23:30:00,3.9490,3.9505,3.9450,3.9455,123
2010-11-08,23:35:00,3.9455,3.9530,3.9455,3.9495,114
2010-11-08,23:40:00,3.9500,3.9510,3.9465,3.9505,142
2010-11-08,23:45:00,3.9510,3.9575,3.9510,3.9540,287
2010-11-08,23:50:00,3.9550,3.9575,3.9500,3.9510,218
2010-11-08,23:55:00,3.9515,3.9530,3.9475,3.9475,238
2010-11-09,00:00:00,3.9475,3.9525,3.9445,3.9510,312
2010-11-09,00:05:00,3.9500,3.9520,3.9480,3.9515,53
2010-11-09,00:10:00,3.9520,3.9565,3.9505,3.9535,143
2010-11-09,00:15:00,3.9535,3.9565,3.9525,3.9565,73
2010-11-09,00:20:00,3.9555,3.9600,3.9550,3.9595,302
2010-11-09,00:25:00,3.9600,3.9615,3.9525,3.9560,185
2010-11-09,00:30:00,3.9555,3.9580,3.9555,3.9560,78
2010-11-09,00:35:00,3.9560,3.9595,3.9545,3.9580,79
2010-11-09,00:40:00,3.9580,3.9585,3.9480,3.9500,267
2010-11-09,00:45:00,3.9510,3.9515,3.9445,3.9470,264
2010-11-09,00:50:00,3.9470,3.9505,3.9450,3.9505,230
2010-11-09,00:55:00,3.9495,3.9515,3.9455,3.9505,305
2010-11-09,01:00:00,3.9505,3.9520,3.9500,3.9520,97
2010-11-09,01:05:00,3.9520,3.9525,3.9470,3.9505,79
2010-11-09,01:10:00,3.9490,3.9500,3.9480,3.9500,90
2010-11-09,01:15:00,3.9500,3.9505,3.9480,3.9500,106
2010-11-09,01:20:00,3.9510,3.9550,3.9505,3.9545,176
2010-11-09,01:25:00,3.9545,3.9570,3.9545,3.9555,156
2010-11-09,01:30:00,3.9555,3.9570,3.9525,3.9550,138
2010-11-09,01:35:00,3.9550,3.9570,3.9530,3.9555,209
2010-11-09,01:40:00,3.9570,3.9570,3.9535,3.9550,157
2010-11-09,01:45:00,3.9545,3.9550,3.9520,3.9540,202
2010-11-09,01:50:00,3.9540,3.9560,3.9525,3.9555,170
2010-11-09,01:55:00,3.9555,3.9610,3.9550,3.9575,533
2010-11-09,02:00:00,3.9570,3.9600,3.9565,3.9575,159
2010-11-09,02:05:00,3.9575,3.9575,3.9560,3.9560,46
2010-11-09,02:10:00,3.9555,3.9555,3.9520,3.9540,112
2010-11-09,02:15:00,3.9540,3.9550,3.9515,3.9535,60
2010-11-09,02:20:00,3.9525,3.9565,3.9525,3.9565,90
2010-11-09,02:25:00,3.9540,3.9550,3.9530,3.9535,73
2010-11-09,02:30:00,3.9540,3.9545,3.9520,3.9525,52
2010-11-09,02:35:00,3.9520,3.9525,3.9455,3.9470,195
2010-11-09,02:40:00,3.9465,3.9465,3.9440,3.9445,49
2010-11-09,02:45:00,3.9445,3.9460,3.9445,3.9450,31
2010-11-09,02:50:00,3.9460,3.9460,3.9440,3.9455,55
2010-11-09,02:55:00,3.9460,3.9465,3.9435,3.9435,48
2010-11-09,03:00:00,3.9435,3.9460,3.9430,3.9460,26
2010-11-09,03:05:00,3.9470,3.9560,3.9460,3.9500,108
2010-11-09,03:10:00,3.9510,3.9510,3.9500,3.9500,5
2010-11-09,03:15:00,3.9495,3.9505,3.9480,3.9505,34
2010-11-09,03:20:00,3.9490,3.9505,3.9490,3.9500,13
2010-11-09,03:25:00,3.9505,3.9505,3.9495,3.9495,12
2010-11-09,03:30:00,3.9490,3.9490,3.9475,3.9485,18
2010-11-09,03:35:00,3.9485,3.9500,3.9485,3.9490,14
2010-11-09,03:40:00,3.9490,3.9495,3.9475,3.9495,24
2010-11-09,03:45:00,3.9495,3.9515,3.9490,3.9500,15
2010-11-09,03:50:00,3.9495,3.9505,3.9495,3.9495,18
2010-11-09,03:55:00,3.9500,3.9510,3.9490,3.9510,25
2010-11-09,04:00:00,3.9500,3.9510,3.9485,3.9510,17
2010-11-09,04:05:00,3.9510,3.9510,3.9485,3.9485,21
2010-11-09,04:10:00,3.9485,3.9495,3.9480,3.9495,11
2010-11-09,04:15:00,3.9495,3.9510,3.9495,3.9510,18
2010-11-09,04:20:00,3.9505,3.9530,3.9505,3.9530,55
2010-11-09,04:25:00,3.9535,3.9550,3.9500,3.9530,87
2010-11-09,04:30:00,3.9540,3.9540,3.9540,3.9540,1
2010-11-09,04:35:00,3.9535,3.9545,3.9535,3.9545,7
2010-11-09,04:40:00,3.9555,3.9555,3.9520,3.9530,68
2010-11-09,04:45:00,3.9545,3.9555,3.9520,3.9540,27
2010-11-09,04:50:00,3.9550,3.9550,3.9505,3.9505,31
2010-11-09,04:55:00,3.9520,3.9525,3.9505,3.9505,11
2010-11-09,05:00:00,3.9530,3.9530,3.9510,3.9510,4
2010-11-09,05:05:00,3.9530,3.9550,3.9515,3.9515,26
2010-11-09,05:10:00,3.9535,3.9535,3.9535,3.9535,1
2010-11-09,05:15:00,3.9530,3.9540,3.9475,3.9475,13
2010-11-09,05:20:00,3.9475,3.9475,3.9460,3.9460,5
2010-11-09,05:25:00,3.9470,3.9470,3.9470,3.9470,2
2010-11-09,05:30:00,3.9475,3.9480,3.9475,3.9480,3
2010-11-09,05:35:00,3.9480,3.9480,3.9480,3.9480,2
2010-11-09,05:40:00,3.9480,3.9490,3.9480,3.9490,4
2010-11-09,05:45:00,3.9500,3.9510,3.9490,3.9490,3
2010-11-09,05:50:00,3.9515,3.9515,3.9500,3.9500,2
2010-11-09,05:55:00,3.9520,3.9520,3.9520,3.9520,1
2010-11-09,06:00:00,3.9520,3.9520,3.9520,3.9520,2
2010-11-09,06:05:00,3.9520,3.9555,3.9520,3.9555,6
2010-11-09,06:10:00,3.9555,3.9560,3.9540,3.9560,25
2010-11-09,07:00:00,3.9585,3.9675,3.9585,3.9650,35
2010-11-09,07:05:00,3.9650,3.9650,3.9600,3.9600,32
2010-11-09,07:10:00,3.9610,3.9620,3.9610,3.9620,5
2010-11-09,07:15:00,3.9620,3.9620,3.9610,3.9610,5
2010-11-09,07:20:00,3.9620,3.9620,3.9590,3.9590,5
2010-11-09,07:25:00,3.9590,3.9615,3.9590,3.9610,5
2010-11-09,07:30:00,3.9615,3.9620,3.9610,3.9610,4
2010-11-09,07:35:00,3.9595,3.9610,3.9595,3.9610,3
2010-11-09,07:40:00,3.9610,3.9610,3.9590,3.9590,5
2010-11-09,07:45:00,3.9585,3.9590,3.9570,3.9570,17
2010-11-09,07:50:00,3.9570,3.9580,3.9560,3.9560,9
2010-11-09,07:55:00,3.9560,3.9560,3.9480,3.9480,39
2010-11-09,08:00:00,3.9480,3.9515,3.9470,3.9485,31
2010-11-09,08:05:00,3.9480,3.9480,3.9460,3.9475,15
2010-11-09,08:10:00,3.9460,3.9460,3.9405,3.9425,56
2010-11-09,08:15:00,3.9425,3.9460,3.9425,3.9460,15
2010-11-09,08:20:00,3.9450,3.9450,3.9430,3.9430,10
2010-11-09,08:25:00,3.9440,3.9440,3.9285,3.9290,144
2010-11-09,08:30:00,3.9290,3.9335,3.9275,3.9335,49
2010-11-09,08:35:00,3.9300,3.9425,3.9300,3.9425,36
2010-11-09,08:40:00,3.9425,3.9435,3.9360,3.9360,29
2010-11-09,08:45:00,3.9370,3.9390,3.9370,3.9375,24
2010-11-09,08:50:00,3.9375,3.9375,3.9355,3.9370,17
2010-11-09,08:55:00,3.9340,3.9340,3.9290,3.9330,84
2010-11-09,09:00:00,3.9330,3.9415,3.9275,3.9415,234
2010-11-09,09:05:00,3.9410,3.9435,3.9400,3.9400,46
2010-11-09,09:10:00,3.9420,3.9460,3.9405,3.9440,68
2010-11-09,09:15:00,3.9460,3.9485,3.9435,3.9450,40
2010-11-09,09:20:00,3.9450,3.9465,3.9390,3.9445,144
2010-11-09,09:25:00,3.9425,3.9455,3.9425,3.9450,8
2010-11-09,09:30:00,3.9425,3.9470,3.9420,3.9460,36
2010-11-09,09:35:00,3.9470,3.9490,3.9455,3.9455,18
2010-11-09,09:40:00,3.9460,3.9505,3.9450,3.9505,34
2010-11-09,09:45:00,3.9510,3.9550,3.9500,3.9550,43
2010-11-09,09:50:00,3.9555,3.9590,3.9535,3.9555,67
2010-11-09,09:55:00,3.9560,3.9575,3.9555,3.9570,29
2010-11-09,10:00:00,3.9590,3.9615,3.9555,3.9590,117
2010-11-09,10:05:00,3.9575,3.9725,3.9575,3.9720,182
2010-11-09,10:10:00,3.9720,3.9825,3.9715,3.9765,371
2010-11-09,10:15:00,3.9775,3.9810,3.9755,3.9810,132
2010-11-09,10:20:00,3.9805,3.9810,3.9790,3.9800,64
2010-11-09,10:25:00,3.9800,3.9830,3.9795,3.9795,182
2010-11-09,10:30:00,3.9810,3.9825,3.9785,3.9800,81
2010-11-09,10:35:00,3.9795,3.9800,3.9765,3.9800,25
2010-11-09,10:40:00,3.9765,3.9785,3.9725,3.9775,41
2010-11-09,10:45:00,3.9785,3.9800,3.9780,3.9795,13
2010-11-09,10:50:00,3.9795,3.9890,3.9785,3.9850,164
2010-11-09,10:55:00,3.9870,3.9875,3.9845,3.9870,89
2010-11-09,11:00:00,3.9870,3.9885,3.9860,3.9870,65
2010-11-09,11:05:00,3.9870,3.9910,3.9865,3.9910,62
2010-11-09,11:10:00,3.9915,3.9935,3.9895,3.9910,103
2010-11-09,11:15:00,3.9925,3.9950,3.9900,3.9950,131
2010-11-09,11:20:00,3.9940,3.9945,3.9920,3.9940,48
2010-11-09,11:25:00,3.9935,3.9970,3.9925,3.9940,133
2010-11-09,11:30:00,3.9955,3.9955,3.9925,3.9930,40
2010-11-09,11:35:00,3.9930,3.9950,3.9930,3.9935,13
2010-11-09,11:40:00,3.9945,3.9950,3.9945,3.9945,17
2010-11-09,11:45:00,3.9945,3.9945,3.9940,3.9945,15
2010-11-09,11:50:00,3.9935,3.9945,3.9925,3.9925,21
2010-11-09,11:55:00,3.9925,3.9925,3.9905,3.9905,11
2010-11-09,12:00:00,3.9925,3.9930,3.9915,3.9925,8
2010-11-09,12:05:00,3.9915,3.9930,3.9915,3.9930,13
2010-11-09,12:10:00,3.9920,3.9920,3.9900,3.9905,39
2010-11-09,12:15:00,3.9910,3.9920,3.9900,3.9910,63
2010-11-09,12:20:00,3.9910,3.9910,3.9895,3.9895,4
2010-11-09,12:25:00,3.9905,3.9905,3.9880,3.9880,27
2010-11-09,12:30:00,3.9885,3.9910,3.9875,3.9910,140
2010-11-09,12:35:00,3.9910,3.9970,3.9910,3.9965,71
2010-11-09,12:40:00,3.9965,3.9980,3.9955,3.9980,62
2010-11-09,12:45:00,3.9970,3.9970,3.9945,3.9950,24
2010-11-09,12:50:00,3.9945,3.9950,3.9940,3.9950,24
2010-11-09,12:55:00,3.9945,4.0010,3.9945,3.9980,228
2010-11-09,13:00:00,3.9990,3.9990,3.9945,3.9950,62
2010-11-09,13:05:00,3.9945,3.9950,3.9905,3.9925,75
2010-11-09,13:10:00,3.9930,3.9935,3.9905,3.9915,36
2010-11-09,13:15:00,3.9920,3.9935,3.9910,3.9935,26
2010-11-09,13:20:00,3.9945,3.9955,3.9945,3.9955,17
2010-11-09,13:25:00,3.9950,3.9965,3.9950,3.9965,18
2010-11-09,13:30:00,3.9970,4.0050,3.9970,4.0020,222
2010-11-09,13:35:00,4.0020,4.0070,4.0000,4.0070,77
2010-11-09,13:40:00,4.0070,4.0090,4.0040,4.0050,188
2010-11-09,13:45:00,4.0050,4.0060,3.9965,4.0000,213
2010-11-09,13:50:00,4.0005,4.0010,3.9905,3.9960,160
2010-11-09,13:55:00,3.9940,3.9980,3.9935,3.9980,48
2010-11-09,14:00:00,3.9980,3.9995,3.9965,3.9995,55
2010-11-09,14:05:00,3.9980,3.9990,3.9950,3.9970,32
2010-11-09,14:10:00,3.9965,3.9970,3.9930,3.9970,46
2010-11-09,14:15:00,3.9970,3.9980,3.9970,3.9980,10
2010-11-09,14:20:00,3.9980,4.0005,3.9980,4.0005,34
2010-11-09,14:25:00,4.0005,4.0025,3.9985,4.0000,57
2010-11-09,14:30:00,4.0010,4.0070,4.0010,4.0035,88
2010-11-09,14:35:00,4.0030,4.0030,3.9960,3.9975,59
2010-11-09,14:40:00,3.9975,4.0015,3.9975,4.0015,31
2010-11-09,14:45:00,4.0020,4.0055,4.0015,4.0055,46
2010-11-09,14:50:00,4.0050,4.0050,4.0010,4.0015,75
2010-11-09,14:55:00,4.0020,4.0020,3.9950,3.9955,132
2010-11-09,15:00:00,3.9950,3.9955,3.9915,3.9950,93
2010-11-09,15:05:00,3.9945,3.9980,3.9940,3.9945,34
2010-11-09,15:10:00,3.9950,3.9960,3.9930,3.9930,51
2010-11-09,15:15:00,3.9930,3.9945,3.9930,3.9930,24
2010-11-09,15:20:00,3.9930,3.9960,3.9920,3.9960,28
2010-11-09,15:25:00,3.9950,3.9960,3.9950,3.9950,17
2010-11-09,15:30:00,3.9950,3.9975,3.9950,3.9975,7
2010-11-09,15:35:00,3.9960,3.9975,3.9955,3.9975,7
2010-11-09,15:40:00,3.9970,3.9970,3.9910,3.9935,122
2010-11-09,15:45:00,3.9930,3.9945,3.9875,3.9880,58
2010-11-09,15:50:00,3.9880,3.9900,3.9825,3.9845,97
2010-11-09,15:55:00,3.9840,3.9845,3.9805,3.9825,109
2010-11-09,16:00:00,3.9825,3.9865,3.9805,3.9810,116
2010-11-09,16:05:00,3.9820,3.9885,3.9820,3.9865,71
2010-11-09,16:10:00,3.9875,3.9890,3.9850,3.9885,116
2010-11-09,16:15:00,3.9875,3.9890,3.9835,3.9835,40
2010-11-09,16:20:00,3.9840,3.9850,3.9815,3.9820,40
2010-11-09,16:25:00,3.9820,3.9830,3.9780,3.9820,37
2010-11-09,16:30:00,3.9815,3.9850,3.9800,3.9830,26
2010-11-09,16:35:00,3.9845,3.9890,3.9830,3.9855,72
2010-11-09,16:40:00,3.9860,3.9870,3.9815,3.9835,137
2010-11-09,16:45:00,3.9845,3.9875,3.9830,3.9850,42
2010-11-09,16:50:00,3.9850,3.9890,3.9850,3.9890,31
2010-11-09,16:55:00,3.9895,3.9950,3.9890,3.9950,63
2010-11-09,17:00:00,3.9955,3.9990,3.9935,3.9950,127
2010-11-09,17:05:00,3.9940,3.9950,3.9920,3.9940,32
2010-11-09,17:10:00,3.9940,3.9940,3.9885,3.9895,29
2010-11-09,17:15:00,3.9895,3.9905,3.9880,3.9880,25
2010-11-09,17:20:00,3.9880,4.0025,3.9875,4.0020,170
2010-11-09,17:25:00,4.0025,4.0075,4.0020,4.0055,243
2010-11-09,17:30:00,4.0065,4.0065,4.0015,4.0050,70
2010-11-09,17:35:00,4.0050,4.0080,4.0050,4.0080,67
2010-11-09,17:40:00,4.0075,4.0090,4.0025,4.0025,90
2010-11-09,17:45:00,4.0025,4.0070,4.0015,4.0055,83
2010-11-09,17:50:00,4.0055,4.0060,4.0000,4.0050,69
2010-11-09,17:55:00,4.0050,4.0065,4.0035,4.0065,39
2010-11-09,18:00:00,4.0050,4.0075,4.0035,4.0075,21
2010-11-09,18:05:00,4.0070,4.0075,4.0055,4.0070,33
2010-11-09,18:10:00,4.0080,4.0150,4.0080,4.0120,300
2010-11-09,18:15:00,4.0130,4.0130,4.0105,4.0120,59
2010-11-09,18:20:00,4.0120,4.0125,4.0110,4.0115,14
2010-11-09,18:25:00,4.0110,4.0155,4.0105,4.0145,91
2010-11-09,18:30:00,4.0140,4.0190,4.0140,4.0155,142
2010-11-09,18:35:00,4.0155,4.0270,4.0155,4.0265,433
2010-11-09,18:40:00,4.0265,4.0295,4.0230,4.0235,208
2010-11-09,18:45:00,4.0235,4.0240,4.0200,4.0210,71
2010-11-09,18:50:00,4.0210,4.0250,4.0205,4.0250,115
2010-11-09,18:55:00,4.0250,4.0270,4.0220,4.0240,76
2010-11-09,19:00:00,4.0240,4.0270,4.0240,4.0260,75
2010-11-09,19:05:00,4.0260,4.0285,4.0220,4.0220,145
2010-11-09,19:10:00,4.0215,4.0220,4.0205,4.0220,91
2010-11-09,19:15:00,4.0215,4.0220,4.0190,4.0210,42
2010-11-09,19:20:00,4.0215,4.0260,4.0205,4.0220,158
2010-11-09,19:25:00,4.0205,4.0275,4.0205,4.0250,93
2010-11-09,19:30:00,4.0270,4.0360,4.0260,4.0330,178
2010-11-09,19:35:00,4.0325,4.0390,4.0320,4.0375,122
2010-11-09,19:40:00,4.0370,4.0405,4.0370,4.0400,108
2010-11-09,19:45:00,4.0390,4.0400,4.0370,4.0375,95
2010-11-09,19:50:00,4.0375,4.0375,4.0300,4.0360,153
2010-11-09,19:55:00,4.0340,4.0365,4.0315,4.0365,54
2010-11-09,20:00:00,4.0360,4.0435,4.0360,4.0370,122
2010-11-09,20:05:00,4.0380,4.0385,4.0350,4.0375,55
2010-11-09,20:10:00,4.0375,4.0380,4.0365,4.0365,20
2010-11-09,20:15:00,4.0355,4.0390,4.0345,4.0350,48
2010-11-09,20:20:00,4.0345,4.0355,4.0305,4.0315,122
2010-11-09,20:25:00,4.0315,4.0320,4.0260,4.0270,202
2010-11-09,20:30:00,4.0270,4.0290,4.0240,4.0280,204
2010-11-09,20:35:00,4.0275,4.0305,4.0270,4.0285,68
2010-11-09,20:40:00,4.0280,4.0280,4.0225,4.0245,217
2010-11-09,20:45:00,4.0250,4.0260,4.0235,4.0240,31
2010-11-09,20:50:00,4.0245,4.0245,4.0210,4.0235,71
2010-11-09,20:55:00,4.0225,4.0230,4.0195,4.0215,83
2010-11-09,21:00:00,4.0200,4.0235,4.0180,4.0220,159
2010-11-09,21:05:00,4.0230,4.0250,4.0210,4.0225,249
2010-11-09,21:10:00,4.0215,4.0235,4.0190,4.0220,148
2010-11-09,21:15:00,4.0220,4.0250,4.0175,4.0205,330
2010-11-09,21:20:00,4.0200,4.0230,4.0190,4.0215,258
2010-11-09,21:25:00,4.0215,4.0215,4.0165,4.0190,188
2010-11-09,21:30:00,4.0195,4.0250,4.0165,4.0220,314
2010-11-09,21:35:00,4.0225,4.0240,4.0210,4.0225,96
2010-11-09,21:40:00,4.0230,4.0295,4.0210,4.0280,299
2010-11-09,21:45:00,4.0280,4.0300,4.0275,4.0285,170
2010-11-09,21:50:00,4.0280,4.0290,4.0235,4.0290,210
2010-11-09,21:55:00,4.0280,4.0365,4.0280,4.0360,266
2010-11-09,22:00:00,4.0355,4.0390,4.0335,4.0390,326
2010-11-09,22:05:00,4.0380,4.0400,4.0340,4.0340,273
2010-11-09,22:10:00,4.0345,4.0350,4.0315,4.0330,197
2010-11-09,22:15:00,4.0325,4.0380,4.0320,4.0375,134
2010-11-09,22:20:00,4.0375,4.0400,4.0370,4.0380,212
2010-11-09,22:25:00,4.0385,4.0410,4.0385,4.0390,146
2010-11-09,22:30:00,4.0390,4.0400,4.0300,4.0300,214
2010-11-09,22:35:00,4.0295,4.0315,4.0225,4.0225,657
2010-11-09,22:40:00,4.0220,4.0265,4.0210,4.0250,313
2010-11-09,22:45:00,4.0245,4.0285,4.0215,4.0260,327
2010-11-09,22:50:00,4.0255,4.0275,4.0215,4.0270,190
2010-11-09,22:55:00,4.0275,4.0305,4.0260,4.0270,135
2010-11-09,23:00:00,4.0280,4.0380,4.0270,4.0340,365
2010-11-09,23:05:00,4.0335,4.0355,4.0265,4.0325,226
2010-11-09,23:10:00,4.0315,4.0380,4.0305,4.0350,257
2010-11-09,23:15:00,4.0365,4.0375,4.0290,4.0290,202
2010-11-09,23:20:00,4.0285,4.0375,4.0280,4.0350,229
2010-11-09,23:25:00,4.0340,4.0370,4.0300,4.0330,114
2010-11-09,23:30:00,4.0340,4.0380,4.0310,4.0320,304
2010-11-09,23:35:00,4.0315,4.0360,4.0305,4.0310,199
2010-11-09,23:40:00,4.0330,4.0340,4.0320,4.0320,79
2010-11-09,23:45:00,4.0320,4.0320,4.0230,4.0280,455
2010-11-09,23:50:00,4.0300,4.0310,4.0270,4.0295,167
2010-11-09,23:55:00,4.0290,4.0360,4.0285,4.0335,83
2010-11-10,00:00:00,4.0345,4.0395,4.0335,4.0340,187
2010-11-10,00:05:00,4.0340,4.0370,4.0265,4.0270,190
2010-11-10,00:10:00,4.0265,4.0275,4.0165,4.0205,552
2010-11-10,00:15:00,4.0205,4.0250,4.0200,4.0220,187
2010-11-10,00:20:00,4.0225,4.0225,4.0130,4.0150,310
2010-11-10,00:25:00,4.0150,4.0205,4.0135,4.0185,167
2010-11-10,00:30:00,4.0180,4.0190,4.0145,4.0180,105
2010-11-10,00:35:00,4.0180,4.0255,4.0175,4.0230,126
2010-11-10,00:40:00,4.0235,4.0280,4.0235,4.0280,158
2010-11-10,00:45:00,4.0290,4.0300,4.0260,4.0260,134
2010-11-10,00:50:00,4.0265,4.0325,4.0255,4.0320,190
2010-11-10,00:55:00,4.0320,4.0325,4.0245,4.0250,343
2010-11-10,01:00:00,4.0260,4.0280,4.0245,4.0265,118
2010-11-10,01:05:00,4.0265,4.0320,4.0265,4.0320,109
2010-11-10,01:10:00,4.0320,4.0365,4.0295,4.0365,235
2010-11-10,01:15:00,4.0365,4.0465,4.0365,4.0420,456
2010-11-10,01:20:00,4.0425,4.0425,4.0355,4.0355,241
2010-11-10,01:25:00,4.0360,4.0425,4.0355,4.0400,147
2010-11-10,01:30:00,4.0425,4.0425,4.0385,4.0395,200
2010-11-10,01:35:00,4.0395,4.0395,4.0365,4.0370,101
2010-11-10,01:40:00,4.0370,4.0395,4.0365,4.0395,88
2010-11-10,01:45:00,4.0380,4.0390,4.0345,4.0370,303
2010-11-10,01:50:00,4.0380,4.0400,4.0355,4.0370,293
2010-11-10,01:55:00,4.0360,4.0450,4.0330,4.0410,764
2010-11-10,02:00:00,4.0420,4.0445,4.0405,4.0415,183
2010-11-10,02:05:00,4.0425,4.0475,4.0425,4.0440,136
2010-11-10,02:10:00,4.0445,4.0445,4.0385,4.0415,73
2010-11-10,02:15:00,4.0415,4.0430,4.0390,4.0390,76
2010-11-10,02:20:00,4.0395,4.0400,4.0315,4.0325,244
2010-11-10,02:25:00,4.0310,4.0320,4.0165,4.0195,338
2010-11-10,02:30:00,4.0200,4.0295,4.0180,4.0270,140
2010-11-10,02:35:00,4.0270,4.0275,4.0215,4.0225,175
2010-11-10,02:40:00,4.0220,4.0225,4.0150,4.0165,469
2010-11-10,02:45:00,4.0160,4.0175,4.0070,4.0115,628
2010-11-10,02:50:00,4.0110,4.0135,3.9960,4.0110,407
2010-11-10,02:55:00,4.0135,4.0140,4.0030,4.0055,198
2010-11-10,03:00:00,4.0045,4.0090,4.0030,4.0060,89
2010-11-10,03:05:00,4.0050,4.0145,4.0035,4.0115,109
2010-11-10,03:10:00,4.0120,4.0170,4.0120,4.0155,65
2010-11-10,03:15:00,4.0165,4.0230,4.0090,4.0090,94
2010-11-10,03:20:00,4.0080,4.0120,4.0050,4.0115,70
2010-11-10,03:25:00,4.0120,4.0165,4.0110,4.0155,36
2010-11-10,03:30:00,4.0155,4.0220,4.0145,4.0175,58
2010-11-10,03:35:00,4.0180,4.0210,4.0170,4.0170,51
2010-11-10,03:40:00,4.0170,4.0205,4.0170,4.0185,43
2010-11-10,03:45:00,4.0200,4.0220,4.0175,4.0220,27
2010-11-10,03:50:00,4.0210,4.0260,4.0140,4.0140,62
2010-11-10,03:55:00,4.0140,4.0225,4.0135,4.0210,45
2010-11-10,04:00:00,4.0185,4.0185,4.0145,4.0160,42
2010-11-10,04:05:00,4.0180,4.0190,4.0130,4.0130,54
2010-11-10,04:10:00,4.0135,4.0135,4.0005,4.0010,123
2010-11-10,04:15:00,4.0030,4.0030,3.9950,4.0000,152
2010-11-10,04:20:00,4.0000,4.0000,3.9925,3.9925,114
2010-11-10,04:25:00,3.9925,3.9935,3.9790,3.9820,285
2010-11-10,04:30:00,3.9830,3.9835,3.9725,3.9775,220
2010-11-10,04:35:00,3.9775,3.9790,3.9645,3.9730,129
2010-11-10,04:40:00,3.9700,3.9735,3.9625,3.9630,159
2010-11-10,04:45:00,3.9630,3.9640,3.9505,3.9535,219
2010-11-10,04:50:00,3.9520,3.9605,3.9520,3.9570,96
2010-11-10,04:55:00,3.9570,3.9790,3.9570,3.9775,143
2010-11-10,05:00:00,3.9775,3.9785,3.9660,3.9660,64
2010-11-10,05:05:00,3.9660,3.9750,3.9660,3.9745,57
2010-11-10,05:10:00,3.9700,3.9750,3.9700,3.9715,26
2010-11-10,05:15:00,3.9705,3.9730,3.9700,3.9700,11
2010-11-10,05:20:00,3.9700,3.9740,3.9700,3.9740,2
2010-11-10,05:25:00,3.9735,3.9750,3.9700,3.9700,11
2010-11-10,05:30:00,3.9740,3.9745,3.9740,3.9745,3
2010-11-10,05:35:00,3.9730,3.9730,3.9730,3.9730,1
2010-11-10,05:40:00,3.9725,3.9750,3.9725,3.9745,9
2010-11-10,05:45:00,3.9745,3.9750,3.9710,3.9710,22
2010-11-10,05:50:00,3.9730,3.9730,3.9730,3.9730,1
2010-11-10,05:55:00,3.9720,3.9740,3.9720,3.9730,15
2010-11-10,06:00:00,3.9740,3.9810,3.9720,3.9760,59
2010-11-10,06:05:00,3.9760,3.9775,3.9760,3.9775,2
2010-11-10,06:10:00,3.9765,3.9810,3.9765,3.9810,10
2010-11-10,07:00:00,3.9815,3.9940,3.9780,3.9835,135
2010-11-10,07:05:00,3.9850,3.9855,3.9830,3.9830,27
2010-11-10,07:10:00,3.9850,3.9855,3.9805,3.9845,20
2010-11-10,07:15:00,3.9810,3.9810,3.9795,3.9800,26
2010-11-10,07:20:00,3.9800,3.9825,3.9800,3.9805,12
2010-11-10,07:25:00,3.9840,3.9870,3.9840,3.9855,14
2010-11-10,07:30:00,3.9860,3.9860,3.9815,3.9840,7
2010-11-10,07:35:00,3.9840,3.9850,3.9840,3.9850,4
2010-11-10,07:40:00,3.9870,3.9870,3.9870,3.9870,4
2010-11-10,07:45:00,3.9875,3.9895,3.9875,3.9890,11
2010-11-10,07:50:00,3.9875,3.9875,3.9850,3.9860,10
2010-11-10,07:55:00,3.9885,3.9910,3.9865,3.9910,49
2010-11-10,08:00:00,3.9910,3.9930,3.9890,3.9930,26
2010-11-10,08:05:00,3.9945,3.9950,3.9925,3.9925,41
2010-11-10,08:10:00,3.9925,3.9930,3.9910,3.9915,12
2010-11-10,08:15:00,3.9935,3.9935,3.9920,3.9920,8
2010-11-10,08:20:00,3.9910,3.9910,3.9885,3.9885,12
2010-11-10,08:25:00,3.9875,3.9875,3.9820,3.9845,52
2010-11-10,08:30:00,3.9885,3.9885,3.9860,3.9880,7
2010-11-10,08:35:00,3.9890,3.9895,3.9870,3.9875,11
2010-11-10,08:40:00,3.9895,3.9900,3.9870,3.9875,14
2010-11-10,08:45:00,3.9870,3.9900,3.9860,3.9875,12
2010-11-10,08:50:00,3.9895,3.9910,3.9885,3.9905,17
2010-11-10,08:55:00,3.9905,3.9920,3.9905,3.9920,38
2010-11-10,09:00:00,3.9925,3.9980,3.9860,3.9950,160
2010-11-10,09:05:00,3.9955,3.9970,3.9870,3.9890,104
2010-11-10,09:10:00,3.9900,4.0010,3.9900,4.0010,80
2010-11-10,09:15:00,4.0015,4.0105,3.9995,4.0100,187
2010-11-10,09:20:00,4.0085,4.0085,3.9995,4.0010,121
2010-11-10,09:25:00,4.0010,4.0090,3.9985,4.0090,55
2010-11-10,09:30:00,4.0090,4.0160,4.0075,4.0075,91
2010-11-10,09:35:00,4.0080,4.0085,3.9995,4.0050,70
2010-11-10,09:40:00,4.0050,4.0090,4.0020,4.0030,129
2010-11-10,09:45:00,4.0030,4.0055,4.0030,4.0055,31
2010-11-10,09:50:00,4.0060,4.0100,4.0045,4.0070,125
2010-11-10,09:55:00,4.0060,4.0095,4.0035,4.0095,60
2010-11-10,10:00:00,4.0090,4.0125,4.0090,4.0125,50
2010-11-10,10:05:00,4.0110,4.0120,4.0070,4.0110,24
2010-11-10,10:10:00,4.0110,4.0130,4.0070,4.0075,38
2010-11-10,10:15:00,4.0090,4.0095,4.0080,4.0080,12
2010-11-10,10:20:00,4.0070,4.0070,4.0035,4.0050,57
2010-11-10,10:25:00,4.0035,4.0055,4.0030,4.0030,21
2010-11-10,10:30:00,4.0030,4.0030,3.9995,4.0010,79
2010-11-10,10:35:00,4.0005,4.0010,3.9960,3.9990,104
2010-11-10,10:40:00,3.9980,4.0035,3.9980,4.0020,40
2010-11-10,10:45:00,4.0005,4.0025,3.9955,3.9980,97
2010-11-10,10:50:00,3.9990,3.9995,3.9965,3.9965,23
2010-11-10,10:55:00,3.9970,3.9995,3.9965,3.9995,34
2010-11-10,11:00:00,3.9985,3.9990,3.9965,3.9965,12
2010-11-10,11:05:00,3.9980,3.9990,3.9980,3.9980,16
2010-11-10,11:10:00,3.9990,3.9990,3.9920,3.9930,40
2010-11-10,11:15:00,3.9930,3.9950,3.9795,3.9825,220
2010-11-10,11:20:00,3.9825,3.9865,3.9785,3.9860,113
2010-11-10,11:25:00,3.9855,3.9865,3.9830,3.9835,67
2010-11-10,11:30:00,3.9840,3.9855,3.9830,3.9830,23
2010-11-10,11:35:00,3.9845,3.9865,3.9840,3.9855,21
2010-11-10,11:40:00,3.9845,3.9855,3.9840,3.9840,10
2010-11-10,11:45:00,3.9840,3.9850,3.9840,3.9850,3
2010-11-10,11:50:00,3.9835,3.9835,3.9780,3.9815,165
2010-11-10,11:55:00,3.9800,3.9805,3.9775,3.9795,31
2010-11-10,12:00:00,3.9805,3.9830,3.9780,3.9805,76
2010-11-10,12:05:00,3.9790,3.9805,3.9790,3.9805,6
2010-11-10,12:10:00,3.9805,3.9810,3.9800,3.9800,11
2010-11-10,12:15:00,3.9825,3.9825,3.9825,3.9825,12
2010-11-10,12:20:00,3.9810,3.9820,3.9810,3.9810,8
2010-11-10,12:25:00,3.9815,3.9860,3.9805,3.9855,106
2010-11-10,12:30:00,3.9845,3.9860,3.9815,3.9850,89
2010-11-10,12:35:00,3.9850,3.9865,3.9850,3.9865,29
2010-11-10,12:40:00,3.9865,3.9890,3.9865,3.9880,36
2010-11-10,12:45:00,3.9870,3.9880,3.9865,3.9875,31
2010-11-10,12:50:00,3.9875,3.9890,3.9850,3.9890,77
2010-11-10,12:55:00,3.9890,3.9910,3.9890,3.9895,55
2010-11-10,13:00:00,3.9895,3.9895,3.9875,3.9875,28
2010-11-10,13:05:00,3.9880,3.9880,3.9850,3.9855,13
2010-11-10,13:10:00,3.9855,3.9890,3.9855,3.9880,11
2010-11-10,13:15:00,3.9885,3.9905,3.9885,3.9905,9
2010-11-10,13:20:00,3.9905,3.9905,3.9880,3.9880,13
2010-11-10,13:25:00,3.9880,3.9890,3.9880,3.9880,6
2010-11-10,13:30:00,3.9875,3.9875,3.9820,3.9855,103
2010-11-10,13:35:00,3.9860,3.9930,3.9860,3.9890,77
2010-11-10,13:40:00,3.9895,3.9945,3.9890,3.9945,24
2010-11-10,13:45:00,3.9950,3.9955,3.9905,3.9940,37
2010-11-10,13:50:00,3.9935,3.9955,3.9935,3.9950,22
2010-11-10,13:55:00,3.9945,3.9945,3.9900,3.9935,31
2010-11-10,14:00:00,3.9935,3.9935,3.9915,3.9925,16
2010-11-10,14:05:00,3.9905,3.9935,3.9905,3.9930,17
2010-11-10,14:10:00,3.9945,3.9965,3.9920,3.9920,31
2010-11-10,14:15:00,3.9900,3.9910,3.9885,3.9895,28
2010-11-10,14:20:00,3.9895,3.9910,3.9860,3.9890,51
2010-11-10,14:25:00,3.9890,3.9890,3.9870,3.9870,12
2010-11-10,14:30:00,3.9890,3.9895,3.9850,3.9875,24
2010-11-10,14:35:00,3.9880,3.9910,3.9870,3.9900,29
2010-11-10,14:40:00,3.9900,3.9915,3.9885,3.9915,25
2010-11-10,14:45:00,3.9905,3.9930,3.9905,3.9915,17
2010-11-10,14:50:00,3.9930,3.9940,3.9925,3.9940,16
2010-11-10,14:55:00,3.9925,3.9950,3.9925,3.9930,16
2010-11-10,15:00:00,3.9945,3.9945,3.9925,3.9945,10
2010-11-10,15:05:00,3.9930,3.9955,3.9915,3.9915,47
2010-11-10,15:10:00,3.9915,3.9945,3.9915,3.9945,18
2010-11-10,15:15:00,3.9950,3.9990,3.9930,3.9990,50
2010-11-10,15:20:00,3.9995,4.0020,3.9985,3.9990,39
2010-11-10,15:25:00,4.0010,4.0010,3.9970,3.9970,12
2010-11-10,15:30:00,3.9970,4.0005,3.9940,4.0005,48
2010-11-10,15:35:00,3.9995,4.0025,3.9995,3.9995,97
2010-11-10,15:40:00,3.9990,4.0010,3.9985,3.9985,25
2010-11-10,15:45:00,3.9990,4.0000,3.9980,3.9980,15
2010-11-10,15:50:00,3.9990,4.0055,3.9985,4.0055,73
2010-11-10,15:55:00,4.0055,4.0080,4.0045,4.0055,69
2010-11-10,16:00:00,4.0050,4.0110,4.0040,4.0110,103
2010-11-10,16:05:00,4.0120,4.0130,4.0020,4.0030,151
2010-11-10,16:10:00,4.0020,4.0025,3.9970,3.9980,257
2010-11-10,16:15:00,3.9985,3.9995,3.9955,3.9985,202
2010-11-10,16:20:00,3.9985,4.0045,3.9985,4.0030,129
2010-11-10,16:25:00,4.0035,4.0050,4.0010,4.0010,111
2010-11-10,16:30:00,4.0030,4.0130,4.0030,4.0095,190
2010-11-10,16:35:00,4.0105,4.0215,4.0105,4.0160,187
2010-11-10,16:40:00,4.0150,4.0185,4.0120,4.0140,129
2010-11-10,16:45:00,4.0145,4.0195,4.0125,4.0185,129
2010-11-10,16:50:00,4.0185,4.0185,4.0145,4.0155,27
2010-11-10,16:55:00,4.0150,4.0150,4.0060,4.0065,86
2010-11-10,17:00:00,4.0065,4.0100,4.0015,4.0015,122
2010-11-10,17:05:00,4.0020,4.0075,4.0020,4.0075,33
2010-11-10,17:10:00,4.0080,4.0090,4.0035,4.0070,97
2010-11-10,17:15:00,4.0080,4.0090,4.0025,4.0030,53
2010-11-10,17:20:00,4.0045,4.0045,4.0010,4.0010,28
2010-11-10,17:25:00,4.0015,4.0055,4.0005,4.0055,17
2010-11-10,17:30:00,4.0045,4.0090,4.0045,4.0075,92
2010-11-10,17:35:00,4.0080,4.0115,4.0080,4.0080,48
2010-11-10,17:40:00,4.0085,4.0120,4.0075,4.0115,67
2010-11-10,17:45:00,4.0125,4.0150,4.0115,4.0130,74
2010-11-10,17:50:00,4.0130,4.0155,4.0125,4.0140,44
2010-11-10,17:55:00,4.0145,4.0165,4.0135,4.0145,35
2010-11-10,18:00:00,4.0135,4.0160,4.0125,4.0130,76
2010-11-10,18:05:00,4.0125,4.0135,4.0090,4.0090,49
2010-11-10,18:10:00,4.0085,4.0095,4.0040,4.0060,67
2010-11-10,18:15:00,4.0070,4.0070,4.0045,4.0045,13
2010-11-10,18:20:00,4.0050,4.0060,4.0020,4.0020,72
2010-11-10,18:25:00,4.0020,4.0025,3.9980,4.0000,108
2010-11-10,18:30:00,4.0000,4.0020,3.9950,3.9980,181
2010-11-10,18:35:00,3.9990,4.0000,3.9940,3.9950,75
2010-11-10,18:40:00,3.9965,3.9995,3.9960,3.9980,23
2010-11-10,18:45:00,4.0000,4.0030,3.9855,3.9855,407
2010-11-10,18:50:00,3.9850,3.9920,3.9810,3.9900,249
2010-11-10,18:55:00,3.9890,3.9900,3.9850,3.9850,60
2010-11-10,19:00:00,3.9860,3.9890,3.9835,3.9835,109
2010-11-10,19:05:00,3.9830,3.9850,3.9690,3.9705,410
2010-11-10,19:10:00,3.9700,3.9765,3.9700,3.9740,165
2010-11-10,19:15:00,3.9750,3.9845,3.9750,3.9820,133
2010-11-10,19:20:00,3.9820,3.9855,3.9815,3.9815,52
2010-11-10,19:25:00,3.9810,3.9815,3.9770,3.9770,60
2010-11-10,19:30:00,3.9770,3.9780,3.9735,3.9750,108
2010-11-10,19:35:00,3.9750,3.9845,3.9745,3.9840,223
2010-11-10,19:40:00,3.9835,3.9905,3.9835,3.9850,299
2010-11-10,19:45:00,3.9860,3.9870,3.9770,3.9775,259
2010-11-10,19:50:00,3.9780,3.9785,3.9765,3.9780,135
2010-11-10,19:55:00,3.9780,3.9780,3.9740,3.9745,172
2010-11-10,20:00:00,3.9755,3.9800,3.9755,3.9800,145
2010-11-10,20:05:00,3.9805,3.9815,3.9780,3.9795,78
2010-11-10,20:10:00,3.9795,3.9815,3.9785,3.9810,31
2010-11-10,20:15:00,3.9785,3.9795,3.9760,3.9775,74
2010-11-10,20:20:00,3.9785,3.9790,3.9710,3.9720,171
2010-11-10,20:25:00,3.9720,3.9785,3.9720,3.9770,203
2010-11-10,20:30:00,3.9785,3.9795,3.9710,3.9725,106
2010-11-10,20:35:00,3.9735,3.9860,3.9735,3.9780,171
2010-11-10,20:40:00,3.9785,3.9805,3.9765,3.9795,47
2010-11-10,20:45:00,3.9800,3.9835,3.9785,3.9835,48
2010-11-10,20:50:00,3.9830,3.9845,3.9785,3.9795,132
2010-11-10,20:55:00,3.9790,3.9810,3.9730,3.9750,195
2010-11-10,21:00:00,3.9755,3.9780,3.9735,3.9750,314
2010-11-10,21:05:00,3.9765,3.9820,3.9755,3.9795,331
2010-11-10,21:10:00,3.9795,3.9805,3.9710,3.9715,499
2010-11-10,21:15:00,3.9720,3.9790,3.9715,3.9785,205
2010-11-10,21:20:00,3.9790,3.9890,3.9770,3.9890,325
2010-11-10,21:25:00,3.9875,3.9875,3.9830,3.9875,99
2010-11-10,21:30:00,3.9880,3.9900,3.9790,3.9815,404
2010-11-10,21:35:00,3.9810,3.9850,3.9750,3.9840,330
2010-11-10,21:40:00,3.9845,3.9915,3.9820,3.9885,378
2010-11-10,21:45:00,3.9885,3.9935,3.9860,3.9920,519
2010-11-10,21:50:00,3.9910,3.9955,3.9895,3.9955,434
2010-11-10,21:55:00,3.9955,3.9970,3.9905,3.9935,195
2010-11-10,22:00:00,3.9945,4.0025,3.9945,4.0000,451
2010-11-10,22:05:00,4.0005,4.0030,3.9985,3.9985,225
2010-11-10,22:10:00,3.9980,3.9990,3.9910,3.9910,201
2010-11-10,22:15:00,3.9910,3.9925,3.9880,3.9910,137
2010-11-10,22:20:00,3.9900,3.9910,3.9875,3.9885,80
2010-11-10,22:25:00,3.9895,3.9925,3.9880,3.9910,82
2010-11-10,22:30:00,3.9900,3.9910,3.9870,3.9900,272
2010-11-10,22:35:00,3.9900,3.9910,3.9865,3.9880,276
2010-11-10,22:40:00,3.9875,3.9910,3.9855,3.9890,441
2010-11-10,22:45:00,3.9890,3.9960,3.9885,3.9935,531
2010-11-10,22:50:00,3.9940,3.9955,3.9885,3.9935,812
2010-11-10,22:55:00,3.9930,3.9935,3.9815,3.9880,631
2010-11-10,23:00:00,3.9880,3.9930,3.9815,3.9815,413
2010-11-10,23:05:00,3.9810,3.9840,3.9730,3.9800,630
2010-11-10,23:10:00,3.9795,3.9805,3.9735,3.9780,429
2010-11-10,23:15:00,3.9770,3.9785,3.9640,3.9665,703
2010-11-10,23:20:00,3.9660,3.9660,3.9595,3.9635,704
2010-11-10,23:25:00,3.9635,3.9635,3.9415,3.9495,1310
2010-11-10,23:30:00,3.9505,3.9545,3.9430,3.9540,787
2010-11-10,23:35:00,3.9535,3.9575,3.9515,3.9550,288
2010-11-10,23:40:00,3.9585,3.9675,3.9585,3.9665,489
2010-11-10,23:45:00,3.9660,3.9660,3.9505,3.9515,406
2010-11-10,23:50:00,3.9530,3.9600,3.9485,3.9570,250
2010-11-10,23:55:00,3.9570,3.9635,3.9540,3.9635,257
2010-11-11,00:00:00,3.9630,3.9670,3.9605,3.9645,200
2010-11-11,00:05:00,3.9640,3.9640,3.9580,3.9605,60
2010-11-11,00:10:00,3.9595,3.9650,3.9570,3.9625,153
2010-11-11,00:15:00,3.9620,3.9645,3.9580,3.9620,181
2010-11-11,00:20:00,3.9640,3.9690,3.9640,3.9680,268
2010-11-11,00:25:00,3.9670,3.9770,3.9650,3.9755,326
2010-11-11,00:30:00,3.9760,3.9770,3.9715,3.9745,257
2010-11-11,00:35:00,3.9745,3.9820,3.9735,3.9805,189
2010-11-11,00:40:00,3.9805,3.9815,3.9760,3.9760,176
2010-11-11,00:45:00,3.9760,3.9780,3.9735,3.9770,170
2010-11-11,00:50:00,3.9775,3.9890,3.9775,3.9865,282
2010-11-11,00:55:00,3.9870,3.9895,3.9850,3.9860,213
2010-11-11,01:00:00,3.9865,3.9900,3.9860,3.9895,91
2010-11-11,01:05:00,3.9885,3.9885,3.9820,3.9825,218
2010-11-11,01:10:00,3.9845,3.9845,3.9795,3.9815,133
2010-11-11,01:15:00,3.9820,3.9820,3.9725,3.9765,177
2010-11-11,01:20:00,3.9765,3.9770,3.9740,3.9745,93
2010-11-11,01:25:00,3.9755,3.9775,3.9735,3.9750,37
2010-11-11,01:30:00,3.9750,3.9805,3.9750,3.9805,58
2010-11-11,01:35:00,3.9800,3.9805,3.9760,3.9765,158
2010-11-11,01:40:00,3.9765,3.9790,3.9755,3.9770,198
2010-11-11,01:45:00,3.9780,3.9795,3.9745,3.9755,81
2010-11-11,01:50:00,3.9750,3.9770,3.9745,3.9755,97
2010-11-11,01:55:00,3.9750,3.9755,3.9670,3.9700,394
2010-11-11,02:00:00,3.9695,3.9695,3.9620,3.9665,277
2010-11-11,02:05:00,3.9660,3.9765,3.9655,3.9765,104
2010-11-11,02:10:00,3.9750,3.9780,3.9745,3.9765,62
2010-11-11,02:15:00,3.9745,3.9785,3.9720,3.9780,130
2010-11-11,02:20:00,3.9785,3.9810,3.9690,3.9795,176
2010-11-11,02:25:00,3.9810,3.9840,3.9770,3.9790,110
2010-11-11,02:30:00,3.9795,3.9815,3.9775,3.9800,96
2010-11-11,02:35:00,3.9810,3.9845,3.9780,3.9790,75
2010-11-11,02:40:00,3.9790,3.9815,3.9775,3.9805,98
2010-11-11,02:45:00,3.9795,3.9800,3.9755,3.9785,60
2010-11-11,02:50:00,3.9800,3.9800,3.9755,3.9755,38
2010-11-11,02:55:00,3.9760,3.9825,3.9760,3.9820,49
2010-11-11,03:00:00,3.9830,3.9895,3.9820,3.9880,90
2010-11-11,03:05:00,3.9885,3.9890,3.9845,3.9880,121
2010-11-11,03:10:00,3.9880,3.9885,3.9875,3.9875,18
2010-11-11,03:15:00,3.9885,3.9890,3.9840,3.9855,51
2010-11-11,03:20:00,3.9845,3.9850,3.9830,3.9835,28
2010-11-11,03:25:00,3.9855,3.9870,3.9845,3.9850,25
2010-11-11,03:30:00,3.9845,3.9870,3.9840,3.9870,12
2010-11-11,03:35:00,3.9855,3.9860,3.9855,3.9860,11
2010-11-11,03:40:00,3.9855,3.9895,3.9850,3.9875,35
2010-11-11,03:45:00,3.9890,3.9890,3.9850,3.9870,34
2010-11-11,03:50:00,3.9870,3.9870,3.9860,3.9870,5
2010-11-11,03:55:00,3.9875,3.9890,3.9870,3.9885,22
2010-11-11,04:00:00,3.9885,3.9900,3.9865,3.9865,52
2010-11-11,04:05:00,3.9850,3.9865,3.9845,3.9865,15
2010-11-11,04:10:00,3.9855,3.9865,3.9845,3.9850,12
2010-11-11,04:15:00,3.9840,3.9850,3.9825,3.9850,17
2010-11-11,04:20:00,3.9875,3.9875,3.9855,3.9855,3
2010-11-11,04:25:00,3.9875,3.9880,3.9870,3.9880,5
2010-11-11,04:30:00,3.9885,3.9885,3.9885,3.9885,5
2010-11-11,04:35:00,3.9870,3.9875,3.9870,3.9875,5
2010-11-11,04:40:00,3.9875,3.9880,3.9870,3.9880,11
2010-11-11,04:45:00,3.9875,3.9890,3.9875,3.9890,21
2010-11-11,04:50:00,3.9875,3.9885,3.9875,3.9880,9
2010-11-11,04:55:00,3.9875,3.9940,3.9875,3.9925,69
2010-11-11,05:00:00,3.9905,3.9935,3.9905,3.9935,18
2010-11-11,05:05:00,3.9905,3.9935,3.9905,3.9925,10
2010-11-11,05:10:00,3.9925,3.9950,3.9925,3.9930,15
2010-11-11,05:15:00,3.9925,3.9930,3.9925,3.9925,4
2010-11-11,05:20:00,3.9925,3.9925,3.9925,3.9925,2
2010-11-11,05:25:00,3.9910,3.9930,3.9900,3.9930,7
2010-11-11,05:35:00,3.9890,3.9890,3.9875,3.9875,3
2010-11-11,05:40:00,3.9875,3.9875,3.9875,3.9875,1
2010-11-11,05:50:00,3.9900,3.9900,3.9875,3.9875,3
2010-11-11,05:55:00,3.9880,3.9880,3.9870,3.9875,9
2010-11-11,06:00:00,3.9880,3.9880,3.9820,3.9820,32
2010-11-11,06:05:00,3.9820,3.9820,3.9820,3.9820,18
2010-11-11,06:10:00,3.9820,3.9820,3.9820,3.9820,8
2010-11-11,07:00:00,3.9820,3.9820,3.9760,3.9765,50
2010-11-11,07:05:00,3.9765,3.9770,3.9755,3.9755,24
2010-11-11,07:10:00,3.9750,3.9770,3.9705,3.9705,12
2010-11-11,07:15:00,3.9725,3.9740,3.9725,3.9740,34
2010-11-11,07:20:00,3.9740,3.9740,3.9720,3.9725,25
2010-11-11,07:25:00,3.9740,3.9740,3.9740,3.9740,11
2010-11-11,07:30:00,3.9740,3.9745,3.9740,3.9740,29
2010-11-11,07:35:00,3.9730,3.9730,3.9730,3.9730,3
2010-11-11,07:45:00,3.9760,3.9765,3.9760,3.9765,3
2010-11-11,07:50:00,3.9765,3.9765,3.9765,3.9765,5
2010-11-11,07:55:00,3.9805,3.9810,3.9800,3.9800,6
2010-11-11,08:00:00,3.9780,3.9785,3.9780,3.9785,2
2010-11-11,08:05:00,3.9780,3.9800,3.9780,3.9800,4
2010-11-11,08:10:00,3.9790,3.9790,3.9775,3.9775,5
2010-11-11,08:15:00,3.9810,3.9825,3.9805,3.9825,11
2010-11-11,08:20:00,3.9825,3.9835,3.9785,3.9825,10
2010-11-11,08:25:00,3.9825,3.9860,3.9815,3.9845,10
2010-11-11,08:30:00,3.9860,3.9865,3.9760,3.9765,45
2010-11-11,08:35:00,3.9790,3.9790,3.9675,3.9700,21
2010-11-11,08:40:00,3.9710,3.9750,3.9710,3.9725,8
2010-11-11,08:45:00,3.9730,3.9730,3.9720,3.9720,2
2010-11-11,08:50:00,3.9785,3.9800,3.9740,3.9785,47
2010-11-11,08:55:00,3.9815,3.9875,3.9815,3.9875,27
2010-11-11,09:00:00,3.9870,4.0035,3.9835,4.0000,170
2010-11-11,09:05:00,4.0000,4.0090,3.9995,4.0060,166
2010-11-11,09:10:00,4.0060,4.0065,3.9890,3.9910,91
2010-11-11,09:15:00,3.9915,3.9965,3.9890,3.9945,105
2010-11-11,09:20:00,3.9950,4.0000,3.9950,3.9970,26
2010-11-11,09:25:00,3.9970,3.9985,3.9920,3.9985,51
2010-11-11,09:30:00,3.9970,4.0020,3.9950,4.0000,49
2010-11-11,09:35:00,4.0000,4.0015,3.9930,3.9930,19
2010-11-11,09:40:00,3.9935,3.9970,3.9920,3.9920,46
2010-11-11,09:45:00,3.9915,3.9950,3.9880,3.9925,73
2010-11-11,09:50:00,3.9920,3.9950,3.9890,3.9890,85
2010-11-11,09:55:00,3.9900,3.9915,3.9880,3.9900,19
2010-11-11,10:00:00,3.9900,4.0065,3.9900,4.0045,148
2010-11-11,10:05:00,4.0040,4.0145,4.0040,4.0145,96
2010-11-11,10:10:00,4.0135,4.0315,4.0115,4.0315,212
2010-11-11,10:15:00,4.0320,4.0325,4.0255,4.0290,142
2010-11-11,10:20:00,4.0290,4.0330,4.0285,4.0300,147
2010-11-11,10:25:00,4.0300,4.0390,4.0300,4.0345,251
2010-11-11,10:30:00,4.0330,4.0595,4.0330,4.0570,447
2010-11-11,10:35:00,4.0570,4.0620,4.0525,4.0585,239
2010-11-11,10:40:00,4.0595,4.0710,4.0535,4.0690,269
2010-11-11,10:45:00,4.0695,4.0700,4.0640,4.0650,137
2010-11-11,10:50:00,4.0650,4.0665,4.0610,4.0620,84
2010-11-11,10:55:00,4.0615,4.0645,4.0600,4.0605,45
2010-11-11,11:00:00,4.0615,4.0655,4.0605,4.0630,35
2010-11-11,11:05:00,4.0620,4.0640,4.0620,4.0630,40
2010-11-11,11:10:00,4.0625,4.0675,4.0625,4.0670,59
2010-11-11,11:15:00,4.0670,4.0700,4.0660,4.0695,60
2010-11-11,11:20:00,4.0690,4.0690,4.0645,4.0645,43
2010-11-11,11:25:00,4.0645,4.0675,4.0645,4.0660,18
2010-11-11,11:30:00,4.0650,4.0670,4.0640,4.0650,29
2010-11-11,11:35:00,4.0630,4.0630,4.0595,4.0625,34
2010-11-11,11:40:00,4.0625,4.0645,4.0620,4.0645,9
2010-11-11,11:45:00,4.0650,4.0665,4.0645,4.0650,20
2010-11-11,11:50:00,4.0635,4.0650,4.0635,4.0650,8
2010-11-11,11:55:00,4.0650,4.0650,4.0535,4.0560,99
2010-11-11,12:00:00,4.0560,4.0600,4.0550,4.0565,40
2010-11-11,12:05:00,4.0570,4.0590,4.0570,4.0580,26
2010-11-11,12:10:00,4.0580,4.0585,4.0565,4.0570,21
2010-11-11,12:15:00,4.0560,4.0570,4.0540,4.0550,54
2010-11-11,12:20:00,4.0550,4.0555,4.0535,4.0535,34
2010-11-11,12:25:00,4.0540,4.0555,4.0535,4.0545,33
2010-11-11,12:30:00,4.0545,4.0565,4.0535,4.0550,174
2010-11-11,12:35:00,4.0540,4.0565,4.0535,4.0565,52
2010-11-11,12:40:00,4.0580,4.0595,4.0550,4.0550,47
2010-11-11,12:45:00,4.0540,4.0540,4.0505,4.0505,44
2010-11-11,12:50:00,4.0500,4.0535,4.0500,4.0530,32
2010-11-11,12:55:00,4.0530,4.0565,4.0520,4.0565,38
2010-11-11,13:00:00,4.0570,4.0590,4.0570,4.0590,24
2010-11-11,13:05:00,4.0590,4.0590,4.0570,4.0570,9
2010-11-11,13:10:00,4.0565,4.0575,4.0560,4.0570,7
2010-11-11,13:15:00,4.0600,4.0610,4.0590,4.0610,25
2010-11-11,13:20:00,4.0620,4.0670,4.0615,4.0645,63
2010-11-11,13:25:00,4.0665,4.0680,4.0655,4.0665,80
2010-11-11,13:30:00,4.0670,4.0835,4.0670,4.0820,327
2010-11-11,13:35:00,4.0810,4.0810,4.0720,4.0740,133
2010-11-11,13:40:00,4.0750,4.0755,4.0685,4.0690,163
2010-11-11,13:45:00,4.0700,4.0720,4.0685,4.0685,59
2010-11-11,13:50:00,4.0685,4.0715,4.0630,4.0640,90
2010-11-11,13:55:00,4.0635,4.0720,4.0630,4.0715,68
2010-11-11,14:00:00,4.0720,4.0745,4.0700,4.0730,46
2010-11-11,14:05:00,4.0730,4.0730,4.0705,4.0715,42
2010-11-11,14:10:00,4.0705,4.0730,4.0680,4.0695,54
2010-11-11,14:15:00,4.0690,4.0750,4.0690,4.0740,32
2010-11-11,14:20:00,4.0725,4.0725,4.0685,4.0685,21
2010-11-11,14:25:00,4.0690,4.0725,4.0690,4.0705,38
2010-11-11,14:30:00,4.0695,4.0705,4.0635,4.0655,63
2010-11-11,14:35:00,4.0650,4.0670,4.0635,4.0660,28
2010-11-11,14:40:00,4.0645,4.0675,4.0635,4.0640,98
2010-11-11,14:45:00,4.0640,4.0665,4.0595,4.0600,150
2010-11-11,14:50:00,4.0615,4.0615,4.0560,4.0565,217
2010-11-11,14:55:00,4.0560,4.0575,4.0510,4.0520,111
2010-11-11,15:00:00,4.0510,4.0560,4.0500,4.0540,152
2010-11-11,15:05:00,4.0540,4.0565,4.0530,4.0550,84
2010-11-11,15:10:00,4.0555,4.0565,4.0530,4.0550,71
2010-11-11,15:15:00,4.0545,4.0545,4.0520,4.0525,37
2010-11-11,15:20:00,4.0525,4.0540,4.0525,4.0535,16
2010-11-11,15:25:00,4.0540,4.0540,4.0530,4.0535,9
2010-11-11,15:30:00,4.0535,4.0550,4.0525,4.0550,36
2010-11-11,15:35:00,4.0545,4.0575,4.0540,4.0555,74
2010-11-11,15:40:00,4.0550,4.0580,4.0550,4.0580,36
2010-11-11,15:45:00,4.0575,4.0640,4.0575,4.0595,82
2010-11-11,15:50:00,4.0600,4.0605,4.0540,4.0585,53
2010-11-11,15:55:00,4.0575,4.0590,4.0560,4.0570,36
2010-11-11,16:00:00,4.0585,4.0600,4.0565,4.0570,107
2010-11-11,16:05:00,4.0590,4.0595,4.0560,4.0560,66
2010-11-11,16:10:00,4.0570,4.0585,4.0555,4.0580,24
2010-11-11,16:15:00,4.0570,4.0580,4.0560,4.0565,68
2010-11-11,16:20:00,4.0565,4.0575,4.0515,4.0530,154
2010-11-11,16:25:00,4.0525,4.0530,4.0460,4.0465,98
2010-11-11,16:30:00,4.0460,4.0485,4.0460,4.0485,102
2010-11-11,16:35:00,4.0485,4.0490,4.0445,4.0470,86
2010-11-11,16:40:00,4.0460,4.0525,4.0450,4.0525,77
2010-11-11,16:45:00,4.0525,4.0600,4.0525,4.0565,105
2010-11-11,16:50:00,4.0570,4.0605,4.0555,4.0600,86
2010-11-11,16:55:00,4.0600,4.0670,4.0590,4.0670,138
2010-11-11,17:00:00,4.0675,4.0745,4.0675,4.0690,211
2010-11-11,17:05:00,4.0695,4.0705,4.0595,4.0595,128
2010-11-11,17:10:00,4.0600,4.0615,4.0575,4.0580,79
2010-11-11,17:15:00,4.0570,4.0605,4.0545,4.0595,125
2010-11-11,17:20:00,4.0595,4.0635,4.0560,4.0565,112
2010-11-11,17:25:00,4.0575,4.0610,4.0560,4.0590,45
2010-11-11,17:30:00,4.0605,4.0615,4.0575,4.0595,60
2010-11-11,17:35:00,4.0595,4.0625,4.0585,4.0585,46
2010-11-11,17:40:00,4.0590,4.0610,4.0585,4.0595,27
2010-11-11,17:45:00,4.0600,4.0650,4.0590,4.0650,36
2010-11-11,17:50:00,4.0655,4.0675,4.0645,4.0655,56
2010-11-11,17:55:00,4.0670,4.0670,4.0635,4.0640,46
2010-11-11,18:00:00,4.0650,4.0705,4.0650,4.0680,92
2010-11-11,18:05:00,4.0680,4.0685,4.0650,4.0655,67
2010-11-11,18:10:00,4.0660,4.0695,4.0650,4.0695,80
2010-11-11,18:15:00,4.0690,4.0700,4.0675,4.0685,56
2010-11-11,18:20:00,4.0665,4.0685,4.0655,4.0665,30
2010-11-11,18:25:00,4.0670,4.0685,4.0655,4.0665,94
2010-11-11,18:30:00,4.0665,4.0670,4.0645,4.0655,60
2010-11-11,18:35:00,4.0640,4.0645,4.0625,4.0640,42
2010-11-11,18:40:00,4.0650,4.0690,4.0650,4.0690,33
2010-11-11,18:45:00,4.0680,4.0695,4.0660,4.0695,63
2010-11-11,18:50:00,4.0685,4.0750,4.0685,4.0730,115
2010-11-11,18:55:00,4.0735,4.0760,4.0725,4.0750,137
2010-11-11,19:00:00,4.0755,4.0785,4.0750,4.0770,102
2010-11-11,19:05:00,4.0770,4.0770,4.0735,4.0735,53
2010-11-11,19:10:00,4.0730,4.0735,4.0685,4.0695,56
2010-11-11,19:15:00,4.0690,4.0745,4.0680,4.0730,37
2010-11-11,19:20:00,4.0730,4.0795,4.0730,4.0785,113
2010-11-11,19:25:00,4.0785,4.0785,4.0710,4.0720,56
2010-11-11,19:30:00,4.0720,4.0725,4.0680,4.0705,73
2010-11-11,19:35:00,4.0720,4.0740,4.0715,4.0720,36
2010-11-11,19:40:00,4.0735,4.0755,4.0730,4.0740,112
2010-11-11,19:45:00,4.0740,4.0770,4.0730,4.0765,106
2010-11-11,19:50:00,4.0765,4.0765,4.0705,4.0725,121
2010-11-11,19:55:00,4.0730,4.0730,4.0705,4.0710,19
2010-11-11,20:00:00,4.0705,4.0720,4.0700,4.0715,67
2010-11-11,20:05:00,4.0715,4.0715,4.0700,4.0705,77
2010-11-11,20:10:00,4.0710,4.0715,4.0700,4.0700,60
2010-11-11,20:15:00,4.0705,4.0705,4.0680,4.0680,58
2010-11-11,20:20:00,4.0670,4.0710,4.0650,4.0695,44
2010-11-11,20:25:00,4.0695,4.0720,4.0665,4.0670,100
2010-11-11,20:30:00,4.0660,4.0660,4.0620,4.0620,59
2010-11-11,20:35:00,4.0615,4.0655,4.0545,4.0555,210
2010-11-11,20:40:00,4.0555,4.0560,4.0485,4.0500,340
2010-11-11,20:45:00,4.0500,4.0520,4.0445,4.0445,201
2010-11-11,20:50:00,4.0435,4.0435,4.0360,4.0410,379
2010-11-11,20:55:00,4.0410,4.0415,4.0385,4.0400,100
2010-11-11,21:00:00,4.0400,4.0435,4.0355,4.0420,119
2010-11-11,21:05:00,4.0430,4.0460,4.0425,4.0450,255
2010-11-11,21:10:00,4.0440,4.0485,4.0390,4.0450,532
2010-11-11,21:15:00,4.0450,4.0455,4.0410,4.0440,116
2010-11-11,21:20:00,4.0435,4.0495,4.0430,4.0480,275
2010-11-11,21:25:00,4.0480,4.0490,4.0430,4.0450,140
2010-11-11,21:30:00,4.0450,4.0450,4.0385,4.0410,187
2010-11-11,21:35:00,4.0410,4.0425,4.0385,4.0420,163
2010-11-11,21:40:00,4.0410,4.0410,4.0345,4.0370,403
2010-11-11,21:45:00,4.0370,4.0445,4.0365,4.0425,112
2010-11-11,21:50:00,4.0430,4.0480,4.0405,4.0405,223
2010-11-11,21:55:00,4.0415,4.0420,4.0385,4.0390,153
2010-11-11,22:00:00,4.0395,4.0470,4.0390,4.0465,103
2010-11-11,22:05:00,4.0465,4.0490,4.0435,4.0490,149
2010-11-11,22:10:00,4.0480,4.0490,4.0450,4.0465,87
2010-11-11,22:15:00,4.0470,4.0475,4.0430,4.0450,88
2010-11-11,22:20:00,4.0455,4.0500,4.0450,4.0460,233
2010-11-11,22:25:00,4.0460,4.0460,4.0420,4.0435,114
2010-11-11,22:30:00,4.0445,4.0470,4.0400,4.0465,259
2010-11-11,22:35:00,4.0460,4.0475,4.0410,4.0465,383
2010-11-11,22:40:00,4.0450,4.0450,4.0295,4.0335,878
2010-11-11,22:45:00,4.0340,4.0400,4.0300,4.0375,690
2010-11-11,22:50:00,4.0375,4.0385,4.0275,4.0340,643
2010-11-11,22:55:00,4.0320,4.0385,4.0310,4.0330,494
2010-11-11,23:00:00,4.0340,4.0340,4.0255,4.0300,363
2010-11-11,23:05:00,4.0305,4.0395,4.0275,4.0375,366
2010-11-11,23:10:00,4.0375,4.0445,4.0375,4.0390,314
2010-11-11,23:15:00,4.0380,4.0480,4.0380,4.0455,326
2010-11-11,23:20:00,4.0460,4.0470,4.0385,4.0405,293
2010-11-11,23:25:00,4.0400,4.0450,4.0340,4.0380,432
2010-11-11,23:30:00,4.0370,4.0415,4.0340,4.0400,115
2010-11-11,23:35:00,4.0395,4.0415,4.0350,4.0390,167
2010-11-11,23:40:00,4.0390,4.0425,4.0335,4.0350,181
2010-11-11,23:45:00,4.0355,4.0385,4.0305,4.0305,290
2010-11-11,23:50:00,4.0310,4.0405,4.0280,4.0385,269
2010-11-11,23:55:00,4.0380,4.0420,4.0350,4.0360,288
2010-11-12,00:00:00,4.0370,4.0400,4.0320,4.0365,327
2010-11-12,00:05:00,4.0365,4.0390,4.0295,4.0330,191
2010-11-12,00:10:00,4.0315,4.0340,4.0285,4.0330,210
2010-11-12,00:15:00,4.0340,4.0370,4.0305,4.0365,151
2010-11-12,00:20:00,4.0370,4.0380,4.0320,4.0360,158
2010-11-12,00:25:00,4.0335,4.0345,4.0290,4.0310,282
2010-11-12,00:30:00,4.0310,4.0370,4.0310,4.0365,135
2010-11-12,00:35:00,4.0365,4.0395,4.0340,4.0355,156
2010-11-12,00:40:00,4.0350,4.0365,4.0300,4.0330,154
2010-11-12,00:45:00,4.0330,4.0340,4.0295,4.0295,248
2010-11-12,00:50:00,4.0310,4.0315,4.0200,4.0200,340
2010-11-12,00:55:00,4.0210,4.0275,4.0195,4.0215,372
2010-11-12,01:00:00,4.0210,4.0265,4.0205,4.0235,227
2010-11-12,01:05:00,4.0240,4.0305,4.0235,4.0235,229
2010-11-12,01:10:00,4.0245,4.0315,4.0240,4.0295,114
2010-11-12,01:15:00,4.0300,4.0315,4.0235,4.0240,159
2010-11-12,01:20:00,4.0245,4.0310,4.0225,4.0310,121
2010-11-12,01:25:00,4.0305,4.0310,4.0285,4.0290,109
2010-11-12,01:30:00,4.0295,4.0350,4.0295,4.0325,124
2010-11-12,01:35:00,4.0320,4.0330,4.0290,4.0320,161
2010-11-12,01:40:00,4.0330,4.0330,4.0300,4.0300,103
2010-11-12,01:45:00,4.0300,4.0315,4.0255,4.0270,126
2010-11-12,01:50:00,4.0255,4.0270,4.0230,4.0230,151
2010-11-12,01:55:00,4.0225,4.0250,4.0215,4.0225,444
2010-11-12,02:00:00,4.0230,4.0290,4.0225,4.0265,323
2010-11-12,02:05:00,4.0260,4.0285,4.0240,4.0240,96
2010-11-12,02:10:00,4.0240,4.0265,4.0230,4.0265,63
2010-11-12,02:15:00,4.0260,4.0260,4.0225,4.0235,14
2010-11-12,02:20:00,4.0230,4.0280,4.0220,4.0225,62
2010-11-12,02:25:00,4.0235,4.0255,4.0235,4.0240,39
2010-11-12,02:30:00,4.0255,4.0285,4.0255,4.0285,25
2010-11-12,02:35:00,4.0275,4.0295,4.0255,4.0280,71
2010-11-12,02:40:00,4.0270,4.0305,4.0270,4.0300,52
2010-11-12,02:45:00,4.0295,4.0365,4.0295,4.0340,161
2010-11-12,02:50:00,4.0340,4.0340,4.0270,4.0300,49
2010-11-12,02:55:00,4.0305,4.0315,4.0270,4.0270,31
2010-11-12,03:00:00,4.0270,4.0280,4.0255,4.0265,31
2010-11-12,03:05:00,4.0270,4.0340,4.0265,4.0280,71
2010-11-12,03:10:00,4.0275,4.0325,4.0275,4.0320,76
2010-11-12,03:15:00,4.0315,4.0315,4.0290,4.0300,6
2010-11-12,03:20:00,4.0300,4.0310,4.0290,4.0295,19
2010-11-12,03:25:00,4.0285,4.0310,4.0285,4.0310,17
2010-11-12,03:30:00,4.0315,4.0370,4.0315,4.0370,38
2010-11-12,03:35:00,4.0370,4.0395,4.0370,4.0395,48
2010-11-12,03:40:00,4.0395,4.0395,4.0380,4.0390,28
2010-11-12,03:45:00,4.0390,4.0390,4.0355,4.0365,34
2010-11-12,03:50:00,4.0365,4.0365,4.0330,4.0350,10
2010-11-12,03:55:00,4.0365,4.0365,4.0325,4.0340,5
2010-11-12,04:00:00,4.0320,4.0320,4.0255,4.0300,76
2010-11-12,04:05:00,4.0300,4.0370,4.0300,4.0355,36
2010-11-12,04:10:00,4.0365,4.0365,4.0345,4.0360,20
2010-11-12,04:15:00,4.0330,4.0330,4.0325,4.0325,9
2010-11-12,04:20:00,4.0320,4.0335,4.0310,4.0310,13
2010-11-12,04:25:00,4.0310,4.0320,4.0310,4.0320,3
2010-11-12,04:30:00,4.0325,4.0325,4.0275,4.0290,24
2010-11-12,04:35:00,4.0295,4.0335,4.0295,4.0315,21
2010-11-12,04:40:00,4.0315,4.0320,4.0300,4.0320,14
2010-11-12,04:45:00,4.0315,4.0380,4.0315,4.0375,41
2010-11-12,04:50:00,4.0360,4.0375,4.0355,4.0365,21
2010-11-12,04:55:00,4.0355,4.0410,4.0355,4.0410,29
2010-11-12,05:00:00,4.0380,4.0395,4.0375,4.0385,4
2010-11-12,05:05:00,4.0380,4.0400,4.0375,4.0400,8
2010-11-12,05:10:00,4.0405,4.0410,4.0385,4.0385,7
2010-11-12,05:15:00,4.0400,4.0400,4.0400,4.0400,2
2010-11-12,05:20:00,4.0405,4.0420,4.0395,4.0395,20
2010-11-12,05:25:00,4.0405,4.0405,4.0405,4.0405,2
2010-11-12,05:30:00,4.0405,4.0405,4.0405,4.0405,4
2010-11-12,05:35:00,4.0400,4.0400,4.0380,4.0380,9
2010-11-12,05:40:00,4.0380,4.0390,4.0350,4.0390,16
2010-11-12,05:45:00,4.0395,4.0395,4.0360,4.0360,6
2010-11-12,05:55:00,4.0375,4.0385,4.0375,4.0380,7
2010-11-12,06:00:00,4.0360,4.0360,4.0360,4.0360,1
2010-11-12,06:05:00,4.0385,4.0400,4.0350,4.0400,5
2010-11-12,06:10:00,4.0395,4.0400,4.0385,4.0400,8
2010-11-12,07:00:00,4.0315,4.0375,4.0280,4.0375,31
2010-11-12,07:05:00,4.0340,4.0365,4.0340,4.0365,9
2010-11-12,07:10:00,4.0340,4.0365,4.0330,4.0365,9
2010-11-12,07:20:00,4.0355,4.0410,4.0355,4.0410,11
2010-11-12,07:25:00,4.0400,4.0400,4.0375,4.0375,5
2010-11-12,07:30:00,4.0370,4.0375,4.0355,4.0375,11
2010-11-12,07:35:00,4.0380,4.0380,4.0365,4.0375,8
2010-11-12,07:40:00,4.0370,4.0370,4.0370,4.0370,1
2010-11-12,07:45:00,4.0370,4.0400,4.0360,4.0360,23
2010-11-12,07:50:00,4.0360,4.0360,4.0330,4.0330,29
2010-11-12,07:55:00,4.0320,4.0330,4.0320,4.0330,3
2010-11-12,08:00:00,4.0330,4.0330,4.0330,4.0330,1
2010-11-12,08:05:00,4.0355,4.0360,4.0350,4.0360,3
2010-11-12,08:10:00,4.0365,4.0405,4.0365,4.0405,14
2010-11-12,08:15:00,4.0400,4.0400,4.0375,4.0375,15
2010-11-12,08:20:00,4.0380,4.0455,4.0375,4.0455,57
2010-11-12,08:25:00,4.0455,4.0475,4.0440,4.0440,29
2010-11-12,08:30:00,4.0450,4.0465,4.0445,4.0465,16
2010-11-12,08:35:00,4.0470,4.0480,4.0470,4.0470,13
2010-11-12,08:40:00,4.0465,4.0470,4.0460,4.0460,9
2010-11-12,08:45:00,4.0485,4.0500,4.0460,4.0475,24
2010-11-12,08:50:00,4.0450,4.0450,4.0450,4.0450,1
2010-11-12,08:55:00,4.0470,4.0470,4.0440,4.0460,22
2010-11-12,09:00:00,4.0440,4.0440,4.0045,4.0075,740
2010-11-12,09:05:00,4.0090,4.0125,4.0005,4.0025,277
2010-11-12,09:10:00,4.0030,4.0030,3.9890,3.9905,394
2010-11-12,09:15:00,3.9915,3.9915,3.9730,3.9795,515
2010-11-12,09:20:00,3.9795,4.0000,3.9795,3.9975,311
2010-11-12,09:25:00,3.9975,4.0010,3.9920,3.9925,189
2010-11-12,09:30:00,3.9945,3.9965,3.9840,3.9895,202
2010-11-12,09:35:00,3.9895,3.9920,3.9855,3.9885,153
2010-11-12,09:40:00,3.9880,3.9880,3.9790,3.9800,165
2010-11-12,09:45:00,3.9805,3.9830,3.9770,3.9790,67
2010-11-12,09:50:00,3.9810,3.9830,3.9785,3.9810,53
2010-11-12,09:55:00,3.9810,3.9905,3.9800,3.9830,67
2010-11-12,10:00:00,3.9830,3.9840,3.9805,3.9830,56
2010-11-12,10:05:00,3.9820,3.9900,3.9805,3.9895,30
2010-11-12,10:10:00,3.9870,3.9930,3.9855,3.9910,49
2010-11-12,10:15:00,3.9920,3.9925,3.9905,3.9920,21
2010-11-12,10:20:00,3.9910,3.9935,3.9910,3.9930,45
2010-11-12,10:25:00,3.9920,3.9945,3.9920,3.9920,47
2010-11-12,10:30:00,3.9910,3.9935,3.9905,3.9915,45
2010-11-12,10:35:00,3.9905,3.9905,3.9780,3.9855,313
2010-11-12,10:40:00,3.9855,3.9895,3.9830,3.9875,138
2010-11-12,10:45:00,3.9880,3.9910,3.9875,3.9890,55
2010-11-12,10:50:00,3.9885,3.9900,3.9845,3.9880,80
2010-11-12,10:55:00,3.9875,3.9895,3.9730,3.9765,194
2010-11-12,11:00:00,3.9750,3.9800,3.9700,3.9790,393
2010-11-12,11:05:00,3.9790,3.9790,3.9590,3.9595,326
2010-11-12,11:10:00,3.9595,3.9610,3.9505,3.9505,390
2010-11-12,11:15:00,3.9500,3.9535,3.9415,3.9445,477
2010-11-12,11:20:00,3.9445,3.9470,3.9400,3.9405,260
2010-11-12,11:25:00,3.9400,3.9425,3.9265,3.9340,451
2010-11-12,11:30:00,3.9340,3.9410,3.9290,3.9400,203
2010-11-12,11:35:00,3.9385,3.9385,3.9300,3.9375,191
2010-11-12,11:40:00,3.9375,3.9415,3.9375,3.9400,53
2010-11-12,11:45:00,3.9410,3.9435,3.9400,3.9410,34
2010-11-12,11:50:00,3.9425,3.9440,3.9405,3.9405,69
2010-11-12,11:55:00,3.9425,3.9460,3.9425,3.9425,34
2010-11-12,12:00:00,3.9425,3.9455,3.9420,3.9450,44
2010-11-12,12:05:00,3.9440,3.9440,3.9425,3.9435,32
2010-11-12,12:10:00,3.9445,3.9445,3.9400,3.9415,71
2010-11-12,12:15:00,3.9420,3.9420,3.9405,3.9420,94
2010-11-12,12:20:00,3.9420,3.9425,3.9395,3.9395,22
2010-11-12,12:25:00,3.9395,3.9420,3.9395,3.9405,40
2010-11-12,12:30:00,3.9395,3.9445,3.9395,3.9430,222
2010-11-12,12:35:00,3.9430,3.9450,3.9420,3.9435,160
2010-11-12,12:40:00,3.9430,3.9445,3.9390,3.9395,178
2010-11-12,12:45:00,3.9385,3.9405,3.9340,3.9350,48
2010-11-12,12:50:00,3.9335,3.9365,3.9330,3.9345,57
2010-11-12,12:55:00,3.9345,3.9375,3.9340,3.9360,26
2010-11-12,13:00:00,3.9335,3.9335,3.9310,3.9335,26
2010-11-12,13:05:00,3.9340,3.9365,3.9335,3.9350,30
2010-11-12,13:10:00,3.9355,3.9360,3.9350,3.9355,18
2010-11-12,13:15:00,3.9360,3.9400,3.9320,3.9320,31
2010-11-12,13:20:00,3.9325,3.9340,3.9175,3.9200,267
2010-11-12,13:25:00,3.9200,3.9215,3.9180,3.9190,127
2010-11-12,13:30:00,3.9185,3.9230,3.9160,3.9210,73
2010-11-12,13:35:00,3.9215,3.9225,3.9135,3.9215,143
2010-11-12,13:40:00,3.9220,3.9220,3.9150,3.9160,55
2010-11-12,13:45:00,3.9150,3.9170,3.9080,3.9125,235
2010-11-12,13:50:00,3.9130,3.9170,3.9125,3.9155,61
2010-11-12,13:55:00,3.9155,3.9195,3.9125,3.9195,59
2010-11-12,14:00:00,3.9195,3.9245,3.9195,3.9220,97
2010-11-12,14:05:00,3.9230,3.9245,3.9210,3.9230,74
2010-11-12,14:10:00,3.9230,3.9285,3.9205,3.9265,120
2010-11-12,14:15:00,3.9270,3.9335,3.9270,3.9300,203
2010-11-12,14:20:00,3.9300,3.9325,3.9275,3.9315,145
2010-11-12,14:25:00,3.9315,3.9320,3.9300,3.9305,63
2010-11-12,14:30:00,3.9320,3.9325,3.9280,3.9315,29
2010-11-12,14:35:00,3.9325,3.9395,3.9325,3.9390,159
2010-11-12,14:40:00,3.9390,3.9400,3.9325,3.9325,107
2010-11-12,14:45:00,3.9330,3.9345,3.9305,3.9305,75
2010-11-12,14:50:00,3.9295,3.9300,3.9270,3.9270,67
2010-11-12,14:55:00,3.9280,3.9310,3.9265,3.9295,53
2010-11-12,15:00:00,3.9295,3.9310,3.9250,3.9290,88
2010-11-12,15:05:00,3.9280,3.9340,3.9270,3.9340,94
2010-11-12,15:10:00,3.9340,3.9345,3.9295,3.9295,51
2010-11-12,15:15:00,3.9300,3.9310,3.9215,3.9235,168
2010-11-12,15:20:00,3.9225,3.9235,3.9120,3.9140,218
2010-11-12,15:25:00,3.9140,3.9200,3.9140,3.9165,160
2010-11-12,15:30:00,3.9165,3.9195,3.9120,3.9195,95
2010-11-12,15:35:00,3.9190,3.9200,3.9155,3.9170,170
2010-11-12,15:40:00,3.9170,3.9195,3.9070,3.9075,219
2010-11-12,15:45:00,3.9070,3.9135,3.9070,3.9100,113
2010-11-12,15:50:00,3.9100,3.9120,3.9090,3.9110,113
2010-11-12,15:55:00,3.9095,3.9130,3.9070,3.9070,62
2010-11-12,16:00:00,3.9060,3.9080,3.9045,3.9080,194
2010-11-12,16:05:00,3.9090,3.9090,3.9020,3.9055,259
2010-11-12,16:10:00,3.9055,3.9140,3.9040,3.9135,209
2010-11-12,16:15:00,3.9135,3.9150,3.9100,3.9145,90
2010-11-12,16:20:00,3.9150,3.9160,3.9135,3.9145,96
2010-11-12,16:25:00,3.9150,3.9235,3.9140,3.9210,230
2010-11-12,16:30:00,3.9205,3.9215,3.9160,3.9170,123
2010-11-12,16:35:00,3.9180,3.9215,3.9180,3.9200,103
2010-11-12,16:40:00,3.9210,3.9250,3.9210,3.9245,73
2010-11-12,16:45:00,3.9230,3.9255,3.9190,3.9205,59
2010-11-12,16:50:00,3.9220,3.9225,3.9195,3.9195,35
2010-11-12,16:55:00,3.9200,3.9285,3.9200,3.9265,181
2010-11-12,17:00:00,3.9275,3.9290,3.9265,3.9285,145
2010-11-12,17:05:00,3.9280,3.9280,3.9230,3.9230,74
2010-11-12,17:10:00,3.9235,3.9265,3.9210,3.9255,80
2010-11-12,17:15:00,3.9250,3.9315,3.9250,3.9315,285
2010-11-12,17:20:00,3.9305,3.9330,3.9270,3.9330,152
2010-11-12,17:25:00,3.9330,3.9365,3.9300,3.9320,96
2010-11-12,17:30:00,3.9305,3.9305,3.9255,3.9300,167
2010-11-12,17:35:00,3.9300,3.9315,3.9275,3.9275,99
2010-11-12,17:40:00,3.9270,3.9325,3.9250,3.9310,87
2010-11-12,17:45:00,3.9315,3.9315,3.9285,3.9290,22
2010-11-12,17:50:00,3.9300,3.9305,3.9240,3.9265,98
2010-11-12,17:55:00,3.9260,3.9325,3.9250,3.9310,47
2010-11-12,18:00:00,3.9300,3.9310,3.9270,3.9285,54
2010-11-12,18:05:00,3.9285,3.9310,3.9285,3.9310,25
2010-11-12,18:10:00,3.9305,3.9350,3.9305,3.9340,101
2010-11-12,18:15:00,3.9335,3.9400,3.9335,3.9345,152
2010-11-12,18:20:00,3.9350,3.9370,3.9340,3.9360,80
2010-11-12,18:25:00,3.9355,3.9470,3.9355,3.9465,485
2010-11-12,18:30:00,3.9455,3.9475,3.9420,3.9435,115
2010-11-12,18:35:00,3.9430,3.9490,3.9430,3.9490,107
2010-11-12,18:40:00,3.9490,3.9490,3.9455,3.9460,134
2010-11-12,18:45:00,3.9470,3.9540,3.9470,3.9530,161
2010-11-12,18:50:00,3.9525,3.9555,3.9505,3.9520,193
2010-11-12,18:55:00,3.9515,3.9520,3.9455,3.9455,92
2010-11-12,19:00:00,3.9460,3.9460,3.9400,3.9420,78
2010-11-12,19:05:00,3.9430,3.9455,3.9360,3.9390,255
2010-11-12,19:10:00,3.9390,3.9410,3.9315,3.9370,321
2010-11-12,19:15:00,3.9375,3.9440,3.9330,3.9385,180
2010-11-12,19:20:00,3.9390,3.9425,3.9380,3.9405,117
2010-11-12,19:25:00,3.9420,3.9425,3.9385,3.9415,63
2010-11-12,19:30:00,3.9420,3.9420,3.9380,3.9385,28
2010-11-12,19:35:00,3.9385,3.9440,3.9355,3.9420,67
2010-11-12,19:40:00,3.9430,3.9490,3.9430,3.9475,94
2010-11-12,19:45:00,3.9485,3.9505,3.9400,3.9415,136
2010-11-12,19:50:00,3.9410,3.9425,3.9345,3.9360,133
2010-11-12,19:55:00,3.9360,3.9370,3.9345,3.9355,51
2010-11-12,20:00:00,3.9345,3.9350,3.9280,3.9320,196
2010-11-12,20:05:00,3.9320,3.9345,3.9310,3.9330,29
2010-11-12,20:10:00,3.9325,3.9415,3.9325,3.9380,78
2010-11-12,20:15:00,3.9385,3.9455,3.9385,3.9430,104
2010-11-12,20:20:00,3.9420,3.9480,3.9415,3.9475,60
2010-11-12,20:25:00,3.9480,3.9485,3.9440,3.9460,75
2010-11-12,20:30:00,3.9450,3.9530,3.9425,3.9525,167
2010-11-12,20:35:00,3.9510,3.9570,3.9510,3.9535,164
2010-11-12,20:40:00,3.9545,3.9550,3.9505,3.9525,68
2010-11-12,20:45:00,3.9530,3.9555,3.9500,3.9515,193
2010-11-12,20:50:00,3.9510,3.9545,3.9510,3.9525,152
2010-11-12,20:55:00,3.9520,3.9625,3.9520,3.9625,320
2010-11-12,21:00:00,3.9630,3.9635,3.9570,3.9605,310
2010-11-12,21:05:00,3.9600,3.9635,3.9540,3.9625,650
2010-11-12,21:10:00,3.9635,3.9680,3.9620,3.9650,418
2010-11-12,21:15:00,3.9645,3.9665,3.9575,3.9580,257
2010-11-12,21:20:00,3.9590,3.9665,3.9580,3.9585,327
2010-11-12,21:25:00,3.9575,3.9575,3.9540,3.9570,270
2010-11-12,21:30:00,3.9560,3.9665,3.9550,3.9660,219
2010-11-12,21:35:00,3.9665,3.9670,3.9610,3.9670,218
2010-11-12,21:40:00,3.9670,3.9680,3.9605,3.9605,238
2010-11-12,21:45:00,3.9600,3.9640,3.9595,3.9625,170
2010-11-12,21:50:00,3.9615,3.9710,3.9615,3.9680,249
2010-11-12,21:55:00,3.9680,3.9715,3.9680,3.9695,163
2010-11-12,22:00:00,3.9690,3.9730,3.9665,3.9670,246
2010-11-12,22:05:00,3.9675,3.9710,3.9610,3.9655,439
2010-11-12,22:10:00,3.9655,3.9705,3.9630,3.9690,274
2010-11-12,22:15:00,3.9700,3.9700,3.9630,3.9650,138
2010-11-12,22:20:00,3.9645,3.9645,3.9600,3.9610,130
2010-11-12,22:25:00,3.9625,3.9630,3.9610,3.9620,99
2010-11-12,22:30:00,3.9635,3.9660,3.9605,3.9635,222
2010-11-12,22:35:00,3.9640,3.9660,3.9610,3.9615,218
2010-11-12,22:40:00,3.9620,3.9645,3.9605,3.9630,191
2010-11-12,22:45:00,3.9625,3.9685,3.9620,3.9650,210
2010-11-12,22:50:00,3.9630,3.9690,3.9615,3.9675,274
2010-11-12,22:55:00,3.9670,3.9695,3.9635,3.9640,324
2010-11-12,23:00:00,3.9645,3.9670,3.9605,3.9630,279
2010-11-12,23:05:00,3.9635,3.9670,3.9610,3.9625,210
2010-11-12,23:10:00,3.9630,3.9675,3.9610,3.9640,265
2010-11-12,23:15:00,3.9645,3.9745,3.9640,3.9685,487
2010-11-12,23:20:00,3.9680,3.9705,3.9555,3.9600,674
2010-11-12,23:25:00,3.9615,3.9625,3.9530,3.9570,639
2010-11-12,23:30:00,3.9575,3.9620,3.9520,3.9585,596
2010-11-12,23:35:00,3.9590,3.9590,3.9540,3.9560,311
2010-11-12,23:40:00,3.9545,3.9570,3.9500,3.9535,264
2010-11-12,23:45:00,3.9550,3.9605,3.9540,3.9600,226
2010-11-12,23:50:00,3.9590,3.9590,3.9480,3.9485,314
2010-11-12,23:55:00,3.9495,3.9495,3.9245,3.9280,1562
2010-11-13,00:00:00,3.9275,3.9380,3.9255,3.9375,726
2010-11-13,00:05:00,3.9365,3.9365,3.9310,3.9345,298
2010-11-13,00:10:00,3.9345,3.9410,3.9335,3.9390,272
2010-11-13,00:15:00,3.9380,3.9385,3.9330,3.9345,316
2010-11-13,00:20:00,3.9345,3.9480,3.9345,3.9470,444
2010-11-13,00:25:00,3.9470,3.9515,3.9390,3.9415,276
2010-11-13,00:30:00,3.9400,3.9425,3.9360,3.9395,197
2010-11-13,00:35:00,3.9385,3.9385,3.9350,3.9360,117
2010-11-13,00:40:00,3.9355,3.9375,3.9355,3.9355,95
2010-11-13,00:45:00,3.9370,3.9370,3.9260,3.9295,374
2010-11-13,00:50:00,3.9290,3.9290,3.9175,3.9210,653
2010-11-13,00:55:00,3.9220,3.9310,3.9185,3.9305,551
2010-11-13,01:00:00,3.9305,3.9330,3.9260,3.9275,307
2010-11-13,01:05:00,3.9275,3.9310,3.9125,3.9135,379
2010-11-13,01:10:00,3.9125,3.9160,3.9070,3.9150,717
2010-11-13,01:15:00,3.9145,3.9165,3.9070,3.9105,236
2010-11-13,01:20:00,3.9110,3.9115,3.9050,3.9060,297
2010-11-13,01:25:00,3.9050,3.9075,3.9040,3.9045,329
2010-11-13,01:30:00,3.9045,3.9045,3.8890,3.8940,1300
2010-11-13,01:35:00,3.8940,3.8980,3.8895,3.8980,660
2010-11-13,01:40:00,3.8980,3.9045,3.8940,3.9025,555
2010-11-13,01:45:00,3.9010,3.9045,3.8960,3.8965,202
2010-11-13,01:50:00,3.8965,3.8995,3.8905,3.8965,431
2010-11-13,01:55:00,3.8960,3.8985,3.8910,3.8940,593
2010-11-13,02:00:00,3.8935,3.8975,3.8915,3.8950,389
2010-11-13,02:05:00,3.8950,3.9030,3.8950,3.9020,192
2010-11-13,02:10:00,3.9020,3.9030,3.9000,3.9015,137
2010-11-13,02:15:00,3.9025,3.9035,3.8935,3.9005,75
2010-11-13,02:20:00,3.9005,3.9040,3.8950,3.9030,153
2010-11-13,02:25:00,3.9040,3.9095,3.9020,3.9065,140
2010-11-13,02:30:00,3.9070,3.9115,3.9045,3.9105,280
2010-11-13,02:35:00,3.9105,3.9105,3.9030,3.9030,115
2010-11-13,02:40:00,3.9020,3.9075,3.9010,3.9050,143
2010-11-13,02:45:00,3.9065,3.9100,3.8985,3.9005,98
2010-11-13,02:50:00,3.9010,3.9025,3.8985,3.8985,72
2010-11-13,02:55:00,3.8985,3.9005,3.8955,3.8980,140
2010-11-13,03:00:00,3.8985,3.8985,3.8935,3.8960,96
2010-11-13,03:05:00,3.8970,3.8970,3.8950,3.8970,24
2010-11-13,03:10:00,3.8975,3.9010,3.8965,3.8995,28
2010-11-13,03:15:00,3.9010,3.9030,3.8940,3.8975,78
2010-11-13,03:20:00,3.9005,3.9045,3.8980,3.8985,38
2010-11-13,03:25:00,3.8995,3.8995,3.8900,3.8905,158
2010-11-13,03:30:00,3.8920,3.8920,3.8800,3.8825,231
2010-11-13,03:35:00,3.8815,3.8870,3.8815,3.8870,36
2010-11-13,03:40:00,3.8870,3.8895,3.8850,3.8885,73
2010-11-13,03:45:00,3.8860,3.8895,3.8860,3.8895,24
2010-11-13,03:50:00,3.8910,3.9055,3.8910,3.8960,155
2010-11-13,03:55:00,3.8975,3.9015,3.8930,3.8975,86
2010-11-13,04:00:00,3.8975,3.9025,3.8960,3.9025,19
2010-11-13,04:05:00,3.9020,3.9055,3.8995,3.9015,89
2010-11-13,04:10:00,3.9055,3.9055,3.8990,3.8990,36
2010-11-13,04:15:00,3.8980,3.9005,3.8955,3.8965,33
2010-11-13,04:20:00,3.8970,3.9000,3.8865,3.8905,62
2010-11-13,04:25:00,3.8910,3.8910,3.8840,3.8880,44
2010-11-13,04:30:00,3.8850,3.8880,3.8850,3.8870,18
2010-11-13,04:35:00,3.8860,3.8875,3.8850,3.8865,44
2010-11-13,04:40:00,3.8855,3.8855,3.8810,3.8810,27
2010-11-13,04:45:00,3.8810,3.8835,3.8800,3.8835,69
2010-11-13,04:50:00,3.8815,3.8865,3.8810,3.8815,19
2010-11-13,04:55:00,3.8810,3.8860,3.8805,3.8860,33
2010-11-13,05:00:00,3.8865,3.8875,3.8860,3.8875,18
2010-11-13,05:05:00,3.8855,3.8875,3.8850,3.8850,4
2010-11-13,05:10:00,3.8850,3.8850,3.8830,3.8830,7
2010-11-13,05:15:00,3.8830,3.8865,3.8825,3.8865,11
2010-11-13,05:20:00,3.8850,3.8850,3.8805,3.8850,59
2010-11-13,05:25:00,3.8865,3.8980,3.8865,3.8895,31
2010-11-13,05:30:00,3.8905,3.8930,3.8905,3.8930,3
2010-11-13,05:35:00,3.8930,3.8960,3.8930,3.8960,3
2010-11-13,05:40:00,3.8950,3.8950,3.8925,3.8940,4
2010-11-13,05:50:00,3.8955,3.9000,3.8925,3.9000,10
2010-11-13,05:55:00,3.8975,3.8995,3.8940,3.8955,28
2010-11-13,06:00:00,3.8995,3.8995,3.8930,3.8955,9
2010-11-13,06:05:00,3.8955,3.8955,3.8955,3.8955,3
2010-11-13,06:10:00,3.8930,3.8995,3.8915,3.8965,15
2010-11-15,07:00:00,3.8875,3.9050,3.8875,3.8945,114
2010-11-15,07:05:00,3.8950,3.8970,3.8935,3.8940,36
2010-11-15,07:10:00,3.8940,3.8940,3.8500,3.8590,340
2010-11-15,07:15:00,3.8590,3.8695,3.8590,3.8695,52
2010-11-15,07:20:00,3.8690,3.8775,3.8665,3.8770,75
2010-11-15,07:25:00,3.8795,3.8800,3.8735,3.8770,25
2010-11-15,07:30:00,3.8800,3.8825,3.8790,3.8800,22
2010-11-15,07:35:00,3.8800,3.8820,3.8735,3.8755,27
2010-11-15,07:40:00,3.8785,3.8800,3.8695,3.8710,33
2010-11-15,07:45:00,3.8725,3.8750,3.8725,3.8735,14
2010-11-15,07:50:00,3.8765,3.8770,3.8755,3.8755,14
2010-11-15,07:55:00,3.8770,3.8775,3.8740,3.8745,12
2010-11-15,08:00:00,3.8770,3.8915,3.8745,3.8900,70
2010-11-15,08:05:00,3.8900,3.8940,3.8840,3.8840,21
2010-11-15,08:10:00,3.8840,3.8935,3.8840,3.8920,42
2010-11-15,08:15:00,3.8925,3.8975,3.8925,3.8945,41
2010-11-15,08:20:00,3.8935,3.8950,3.8870,3.8900,43
2010-11-15,08:25:00,3.8895,3.9185,3.8890,3.9125,214
2010-11-15,08:30:00,3.9130,3.9245,3.9130,3.9225,196
2010-11-15,08:35:00,3.9230,3.9245,3.9155,3.9210,163
2010-11-15,08:40:00,3.9210,3.9210,3.9175,3.9180,68
2010-11-15,08:45:00,3.9165,3.9200,3.9165,3.9180,24
2010-11-15,08:50:00,3.9165,3.9175,3.9155,3.9155,42
2010-11-15,08:55:00,3.9145,3.9180,3.9090,3.9090,133
2010-11-15,09:00:00,3.9100,3.9355,3.9080,3.9330,362
2010-11-15,09:05:00,3.9360,3.9535,3.9330,3.9505,415
2010-11-15,09:10:00,3.9505,3.9505,3.9370,3.9455,175
2010-11-15,09:15:00,3.9450,3.9485,3.9395,3.9450,94
2010-11-15,09:20:00,3.9450,3.9470,3.9425,3.9430,117
2010-11-15,09:25:00,3.9435,3.9470,3.9405,3.9460,98
2010-11-15,09:30:00,3.9455,3.9475,3.9435,3.9455,71
2010-11-15,09:35:00,3.9430,3.9430,3.9365,3.9365,81
2010-11-15,09:40:00,3.9365,3.9430,3.9360,3.9430,49
2010-11-15,09:45:00,3.9420,3.9505,3.9400,3.9500,155
2010-11-15,09:50:00,3.9485,3.9485,3.9395,3.9400,78
2010-11-15,09:55:00,3.9415,3.9440,3.9395,3.9440,25
2010-11-15,10:00:00,3.9440,3.9485,3.9440,3.9450,89
2010-11-15,10:05:00,3.9445,3.9445,3.9355,3.9370,108
2010-11-15,10:10:00,3.9350,3.9350,3.9070,3.9100,457
2010-11-15,10:15:00,3.9120,3.9230,3.9120,3.9230,144
2010-11-15,10:20:00,3.9235,3.9235,3.9190,3.9190,11
2010-11-15,10:25:00,3.9210,3.9210,3.9175,3.9175,24
2010-11-15,10:30:00,3.9180,3.9265,3.9130,3.9260,117
2010-11-15,10:35:00,3.9250,3.9265,3.9180,3.9240,46
2010-11-15,10:40:00,3.9255,3.9290,3.9230,3.9250,79
2010-11-15,10:45:00,3.9230,3.9275,3.9230,3.9255,15
2010-11-15,10:50:00,3.9240,3.9290,3.9205,3.9270,74
2010-11-15,10:55:00,3.9280,3.9315,3.9280,3.9315,42
2010-11-15,11:00:00,3.9290,3.9290,3.9225,3.9255,70
2010-11-15,11:05:00,3.9280,3.9280,3.9240,3.9280,33
2010-11-15,11:10:00,3.9285,3.9285,3.9215,3.9225,29
2010-11-15,11:15:00,3.9215,3.9215,3.9150,3.9180,72
2010-11-15,11:20:00,3.9175,3.9215,3.9170,3.9210,26
2010-11-15,11:25:00,3.9205,3.9215,3.9175,3.9175,22
2010-11-15,11:30:00,3.9175,3.9195,3.9140,3.9155,117
2010-11-15,11:35:00,3.9145,3.9145,3.9060,3.9060,99
2010-11-15,11:40:00,3.9055,3.9160,3.9045,3.9080,124
2010-11-15,11:45:00,3.9090,3.9090,3.9050,3.9050,39
2010-11-15,11:50:00,3.9050,3.9050,3.9025,3.9045,99
2010-11-15,11:55:00,3.9045,3.9060,3.9035,3.9060,67
2010-11-15,12:00:00,3.9045,3.9060,3.9035,3.9045,10
2010-11-15,12:05:00,3.9055,3.9075,3.9055,3.9060,16
2010-11-15,12:10:00,3.9055,3.9060,3.9035,3.9040,9
2010-11-15,12:15:00,3.9060,3.9060,3.9060,3.9060,2
2010-11-15,12:20:00,3.9055,3.9120,3.9055,3.9110,35
2010-11-15,12:25:00,3.9115,3.9115,3.9095,3.9110,21
2010-11-15,12:30:00,3.9120,3.9160,3.9095,3.9105,103
2010-11-15,12:35:00,3.9115,3.9150,3.9115,3.9135,21
2010-11-15,12:40:00,3.9140,3.9185,3.9140,3.9160,34
2010-11-15,12:45:00,3.9165,3.9165,3.9135,3.9135,13
2010-11-15,12:50:00,3.9120,3.9155,3.9100,3.9120,18
2010-11-15,12:55:00,3.9135,3.9145,3.9125,3.9145,11
2010-11-15,13:00:00,3.9145,3.9165,3.9130,3.9165,40
2010-11-15,13:05:00,3.9160,3.9160,3.9125,3.9140,30
2010-11-15,13:10:00,3.9145,3.9145,3.9135,3.9140,9
2010-11-15,13:15:00,3.9140,3.9140,3.9120,3.9140,24
2010-11-15,13:20:00,3.9145,3.9195,3.9140,3.9190,38
2010-11-15,13:25:00,3.9190,3.9190,3.9165,3.9165,6
2010-11-15,13:30:00,3.9160,3.9160,3.9085,3.9090,116
2010-11-15,13:35:00,3.9090,3.9120,3.9050,3.9055,56
2010-11-15,13:40:00,3.9060,3.9070,3.8870,3.8870,402
2010-11-15,13:45:00,3.8875,3.8890,3.8610,3.8610,725
2010-11-15,13:50:00,3.8615,3.8745,3.8570,3.8660,472
2010-11-15,13:55:00,3.8665,3.8690,3.8610,3.8645,142
2010-11-15,14:00:00,3.8645,3.8760,3.8645,3.8740,213
2010-11-15,14:05:00,3.8735,3.8740,3.8690,3.8705,148
2010-11-15,14:10:00,3.8710,3.8710,3.8640,3.8685,137
2010-11-15,14:15:00,3.8700,3.8770,3.8700,3.8755,97
2010-11-15,14:20:00,3.8770,3.8835,3.8730,3.8740,260
2010-11-15,14:25:00,3.8735,3.8765,3.8690,3.8760,105
2010-11-15,14:30:00,3.8765,3.8775,3.8720,3.8760,88
2010-11-15,14:35:00,3.8765,3.8765,3.8725,3.8730,27
2010-11-15,14:40:00,3.8735,3.8815,3.8735,3.8810,95
2010-11-15,14:45:00,3.8800,3.8800,3.8760,3.8780,56
2010-11-15,14:50:00,3.8805,3.8850,3.8795,3.8850,76
2010-11-15,14:55:00,3.8850,3.8910,3.8790,3.8875,123
2010-11-15,15:00:00,3.8875,3.8885,3.8805,3.8815,75
2010-11-15,15:05:00,3.8810,3.8810,3.8760,3.8770,99
2010-11-15,15:10:00,3.8775,3.8810,3.8770,3.8805,28
2010-11-15,15:15:00,3.8810,3.8815,3.8780,3.8805,58
2010-11-15,15:20:00,3.8810,3.8825,3.8790,3.8800,62
2010-11-15,15:25:00,3.8790,3.8810,3.8775,3.8795,29
2010-11-15,15:30:00,3.8800,3.8810,3.8780,3.8795,37
2010-11-15,15:35:00,3.8785,3.8785,3.8760,3.8760,10
2010-11-15,15:40:00,3.8765,3.8810,3.8765,3.8800,37
2010-11-15,15:45:00,3.8805,3.8840,3.8805,3.8820,71
2010-11-15,15:50:00,3.8810,3.8825,3.8795,3.8825,46
2010-11-15,15:55:00,3.8820,3.8830,3.8815,3.8820,30
2010-11-15,16:00:00,3.8820,3.8820,3.8725,3.8740,75
2010-11-15,16:05:00,3.8710,3.8715,3.8680,3.8690,46
2010-11-15,16:10:00,3.8695,3.8710,3.8680,3.8700,57
2010-11-15,16:15:00,3.8700,3.8705,3.8680,3.8695,49
2010-11-15,16:20:00,3.8700,3.8700,3.8685,3.8695,16
2010-11-15,16:25:00,3.8680,3.8680,3.8625,3.8635,96
2010-11-15,16:30:00,3.8635,3.8640,3.8495,3.8525,424
2010-11-15,16:35:00,3.8545,3.8575,3.8520,3.8535,107
2010-11-15,16:40:00,3.8545,3.8550,3.8530,3.8550,50
2010-11-15,16:45:00,3.8550,3.8620,3.8550,3.8575,61
2010-11-15,16:50:00,3.8570,3.8670,3.8570,3.8640,83
2010-11-15,16:55:00,3.8640,3.8650,3.8625,3.8625,12
2010-11-15,17:00:00,3.8625,3.8655,3.8595,3.8635,50
2010-11-15,17:05:00,3.8645,3.8660,3.8630,3.8650,35
2010-11-15,17:10:00,3.8645,3.8675,3.8640,3.8645,70
2010-11-15,17:15:00,3.8665,3.8800,3.8665,3.8795,295
2010-11-15,17:20:00,3.8795,3.8845,3.8790,3.8820,137
2010-11-15,17:25:00,3.8830,3.8845,3.8820,3.8820,50
2010-11-15,17:30:00,3.8830,3.8835,3.8790,3.8815,38
2010-11-15,17:35:00,3.8800,3.8820,3.8785,3.8795,23
2010-11-15,17:40:00,3.8795,3.8795,3.8775,3.8795,31
2010-11-15,17:45:00,3.8810,3.8835,3.8810,3.8820,18
2010-11-15,17:50:00,3.8830,3.8830,3.8790,3.8800,31
2010-11-15,17:55:00,3.8805,3.8845,3.8800,3.8835,85
2010-11-15,18:00:00,3.8840,3.8920,3.8840,3.8900,243
2010-11-15,18:05:00,3.8885,3.8910,3.8880,3.8895,111
2010-11-15,18:10:00,3.8900,3.8900,3.8865,3.8885,127
2010-11-15,18:15:00,3.8875,3.8885,3.8865,3.8880,61
2010-11-15,18:20:00,3.8880,3.8885,3.8875,3.8885,15
2010-11-15,18:25:00,3.8875,3.8895,3.8865,3.8890,35
2010-11-15,18:30:00,3.8875,3.8875,3.8835,3.8850,55
2010-11-15,18:35:00,3.8850,3.8855,3.8830,3.8840,44
2010-11-15,18:40:00,3.8845,3.8845,3.8825,3.8825,22
2010-11-15,18:45:00,3.8805,3.8805,3.8750,3.8765,88
2010-11-15,18:50:00,3.8755,3.8755,3.8735,3.8745,58
2010-11-15,18:55:00,3.8755,3.8760,3.8730,3.8730,9
2010-11-15,19:00:00,3.8725,3.8750,3.8690,3.8730,111
2010-11-15,19:05:00,3.8740,3.8840,3.8730,3.8840,96
2010-11-15,19:10:00,3.8840,3.8845,3.8820,3.8840,28
2010-11-15,19:15:00,3.8815,3.8825,3.8815,3.8815,20
2010-11-15,19:20:00,3.8820,3.8865,3.8785,3.8795,105
2010-11-15,19:25:00,3.8800,3.8805,3.8775,3.8800,28
2010-11-15,19:30:00,3.8800,3.8830,3.8800,3.8830,10
2010-11-15,19:35:00,3.8820,3.8860,3.8820,3.8825,60
2010-11-15,19:40:00,3.8830,3.8840,3.8805,3.8810,31
2010-11-15,19:45:00,3.8820,3.8855,3.8800,3.8810,51
2010-11-15,19:50:00,3.8800,3.8815,3.8780,3.8790,74
2010-11-15,19:55:00,3.8795,3.8805,3.8795,3.8805,4
2010-11-15,20:00:00,3.8820,3.8835,3.8800,3.8800,22
2010-11-15,20:05:00,3.8790,3.8805,3.8785,3.8800,22
2010-11-15,20:10:00,3.8800,3.8910,3.8800,3.8905,93
2010-11-15,20:15:00,3.8895,3.8915,3.8860,3.8860,63
2010-11-15,20:20:00,3.8855,3.8865,3.8825,3.8835,70
2010-11-15,20:25:00,3.8825,3.8855,3.8825,3.8845,25
2010-11-15,20:30:00,3.8850,3.8975,3.8835,3.8955,263
2010-11-15,20:35:00,3.8955,3.9010,3.8955,3.8975,144
2010-11-15,20:40:00,3.8985,3.8990,3.8950,3.8970,81
2010-11-15,20:45:00,3.8965,3.8990,3.8940,3.8940,85
2010-11-15,20:50:00,3.8935,3.9040,3.8930,3.9035,118
2010-11-15,20:55:00,3.9040,3.9050,3.9000,3.9000,229
2010-11-15,21:00:00,3.9000,3.9045,3.8975,3.8980,166
2010-11-15,21:05:00,3.8980,3.9015,3.8975,3.8990,63
2010-11-15,21:10:00,3.8985,3.9120,3.8980,3.9075,368
2010-11-15,21:15:00,3.9075,3.9100,3.9060,3.9080,237
2010-11-15,21:20:00,3.9080,3.9085,3.8990,3.9080,442
2010-11-15,21:25:00,3.9080,3.9170,3.9065,3.9135,359
2010-11-15,21:30:00,3.9125,3.9230,3.9100,3.9195,610
2010-11-15,21:35:00,3.9190,3.9205,3.9105,3.9195,499
2010-11-15,21:40:00,3.9195,3.9200,3.9085,3.9095,348
2010-11-15,21:45:00,3.9090,3.9105,3.9010,3.9100,464
2010-11-15,21:50:00,3.9095,3.9155,3.9065,3.9150,157
2010-11-15,21:55:00,3.9135,3.9155,3.9075,3.9095,341
2010-11-15,22:00:00,3.9090,3.9110,3.9075,3.9075,180
2010-11-15,22:05:00,3.9080,3.9095,3.8990,3.9005,381
2010-11-15,22:10:00,3.9010,3.9155,3.9000,3.9145,320
2010-11-15,22:15:00,3.9145,3.9170,3.9100,3.9120,125
2010-11-15,22:20:00,3.9125,3.9200,3.9100,3.9170,349
2010-11-15,22:25:00,3.9170,3.9195,3.9145,3.9145,254
2010-11-15,22:30:00,3.9145,3.9200,3.9145,3.9165,484
2010-11-15,22:35:00,3.9150,3.9205,3.9145,3.9180,255
2010-11-15,22:40:00,3.9170,3.9200,3.9125,3.9165,314
2010-11-15,22:45:00,3.9160,3.9160,3.9065,3.9095,218
2010-11-15,22:50:00,3.9090,3.9120,3.9055,3.9070,374
2010-11-15,22:55:00,3.9080,3.9115,3.9070,3.9080,364
2010-11-15,23:00:00,3.9080,3.9090,3.9045,3.9045,334
2010-11-15,23:05:00,3.9045,3.9075,3.9005,3.9025,866
2010-11-15,23:10:00,3.9035,3.9065,3.9000,3.9065,511
2010-11-15,23:15:00,3.9070,3.9125,3.9060,3.9095,406
2010-11-15,23:20:00,3.9105,3.9185,3.9075,3.9175,411
2010-11-15,23:25:00,3.9180,3.9180,3.9135,3.9155,512
2010-11-15,23:30:00,3.9145,3.9265,3.9145,3.9190,929
2010-11-15,23:35:00,3.9200,3.9210,3.9155,3.9190,377
2010-11-15,23:40:00,3.9195,3.9240,3.9190,3.9200,566
2010-11-15,23:45:00,3.9205,3.9235,3.9190,3.9200,465
2010-11-15,23:50:00,3.9195,3.9210,3.9160,3.9165,537
2010-11-15,23:55:00,3.9165,3.9180,3.9130,3.9140,383
2010-11-16,00:00:00,3.9145,3.9145,3.9100,3.9115,323
2010-11-16,00:05:00,3.9115,3.9130,3.9085,3.9120,360
2010-11-16,00:10:00,3.9110,3.9155,3.9105,3.9155,229
2010-11-16,00:15:00,3.9155,3.9210,3.9145,3.9205,264
2010-11-16,00:20:00,3.9205,3.9210,3.9120,3.9120,196
2010-11-16,00:25:00,3.9120,3.9145,3.9110,3.9125,146
2010-11-16,00:30:00,3.9120,3.9160,3.9110,3.9160,103
2010-11-16,00:35:00,3.9155,3.9220,3.9140,3.9190,194
2010-11-16,00:40:00,3.9180,3.9255,3.9180,3.9235,207
2010-11-16,00:45:00,3.9245,3.9375,3.9230,3.9350,735
2010-11-16,00:50:00,3.9355,3.9375,3.9330,3.9345,949
2010-11-16,00:55:00,3.9345,3.9385,3.9330,3.9365,311
2010-11-16,01:00:00,3.9375,3.9395,3.9365,3.9370,327
2010-11-16,01:05:00,3.9370,3.9375,3.9335,3.9340,334
2010-11-16,01:10:00,3.9350,3.9360,3.9300,3.9350,396
2010-11-16,01:15:00,3.9355,3.9360,3.9310,3.9335,286
2010-11-16,01:20:00,3.9335,3.9340,3.9225,3.9295,462
2010-11-16,01:25:00,3.9295,3.9295,3.9220,3.9230,779
2010-11-16,01:30:00,3.9220,3.9270,3.9200,3.9265,316
2010-11-16,01:35:00,3.9265,3.9270,3.9240,3.9270,437
2010-11-16,01:40:00,3.9265,3.9275,3.9215,3.9220,340
2010-11-16,01:45:00,3.9225,3.9245,3.9215,3.9230,287
2010-11-16,01:50:00,3.9230,3.9240,3.9210,3.9235,211
2010-11-16,01:55:00,3.9235,3.9255,3.9225,3.9230,314
2010-11-16,02:00:00,3.9230,3.9230,3.9180,3.9200,212
2010-11-16,02:05:00,3.9210,3.9230,3.9195,3.9220,72
2010-11-16,02:10:00,3.9220,3.9250,3.9215,3.9225,92
2010-11-16,02:15:00,3.9225,3.9240,3.9215,3.9240,48
2010-11-16,02:20:00,3.9240,3.9280,3.9240,3.9255,83
2010-11-16,02:25:00,3.9255,3.9270,3.9245,3.9250,40
2010-11-16,02:30:00,3.9250,3.9260,3.9235,3.9245,60
2010-11-16,02:35:00,3.9245,3.9250,3.9190,3.9190,63
2010-11-16,02:40:00,3.9195,3.9250,3.9195,3.9240,35
2010-11-16,02:45:00,3.9245,3.9295,3.9245,3.9275,57
2010-11-16,02:50:00,3.9265,3.9270,3.9220,3.9255,64
2010-11-16,02:55:00,3.9250,3.9260,3.9240,3.9245,23
2010-11-16,03:00:00,3.9235,3.9275,3.9220,3.9275,26
2010-11-16,03:05:00,3.9275,3.9275,3.9230,3.9240,12
2010-11-16,03:10:00,3.9245,3.9250,3.9215,3.9250,32
2010-11-16,03:15:00,3.9240,3.9240,3.9190,3.9195,55
2010-11-16,03:20:00,3.9195,3.9215,3.9155,3.9170,80
2010-11-16,03:25:00,3.9175,3.9190,3.9140,3.9190,74
2010-11-16,03:30:00,3.9180,3.9200,3.9160,3.9160,51
2010-11-16,03:35:00,3.9160,3.9160,3.9080,3.9140,99
2010-11-16,03:40:00,3.9130,3.9130,3.9090,3.9110,35
2010-11-16,03:45:00,3.9110,3.9125,3.9100,3.9100,42
2010-11-16,03:50:00,3.9100,3.9135,3.9095,3.9130,11
2010-11-16,03:55:00,3.9110,3.9130,3.9095,3.9095,20
2010-11-16,04:00:00,3.9080,3.9080,3.9055,3.9065,37
2010-11-16,04:05:00,3.9070,3.9110,3.9055,3.9095,36
2010-11-16,04:10:00,3.9090,3.9100,3.9070,3.9075,14
2010-11-16,04:15:00,3.9075,3.9075,3.9020,3.9050,111
2010-11-16,04:20:00,3.9060,3.9060,3.9010,3.9010,30
2010-11-16,04:25:00,3.9020,3.9085,3.9010,3.9085,54
2010-11-16,04:30:00,3.9095,3.9100,3.9010,3.9030,48
2010-11-16,04:35:00,3.9035,3.9075,3.9035,3.9075,26
2010-11-16,04:40:00,3.9095,3.9130,3.9060,3.9060,28
2010-11-16,04:45:00,3.9065,3.9065,3.9010,3.9025,66
2010-11-16,04:50:00,3.9010,3.9020,3.8925,3.8945,159
2010-11-16,04:55:00,3.8950,3.9020,3.8950,3.9020,16
2010-11-16,05:00:00,3.8990,3.9020,3.8980,3.8995,17
2010-11-16,05:05:00,3.9030,3.9045,3.9030,3.9045,8
2010-11-16,05:10:00,3.9050,3.9090,3.9040,3.9090,12
2010-11-16,05:15:00,3.9060,3.9120,3.9060,3.9095,8
2010-11-16,05:20:00,3.9090,3.9095,3.9040,3.9095,76
2010-11-16,05:25:00,3.9095,3.9135,3.9095,3.9100,10
2010-11-16,05:30:00,3.9105,3.9125,3.9075,3.9105,11
2010-11-16,05:35:00,3.9100,3.9100,3.9090,3.9090,3
2010-11-16,05:40:00,3.9090,3.9090,3.9060,3.9060,14
2010-11-16,05:45:00,3.9065,3.9095,3.9065,3.9095,6
2010-11-16,05:50:00,3.9100,3.9100,3.9070,3.9070,8
2010-11-16,05:55:00,3.9110,3.9125,3.9085,3.9120,11
2010-11-16,06:00:00,3.9100,3.9100,3.9095,3.9095,5
2010-11-16,06:05:00,3.9105,3.9110,3.9100,3.9110,7
2010-11-16,06:10:00,3.9115,3.9115,3.9115,3.9115,5
2010-11-16,07:00:00,3.9110,3.9110,3.9050,3.9050,24
2010-11-16,07:05:00,3.9045,3.9045,3.8960,3.8960,55
2010-11-16,07:10:00,3.8960,3.9005,3.8960,3.8990,12
2010-11-16,07:15:00,3.8980,3.9040,3.8975,3.9030,21
2010-11-16,07:20:00,3.9015,3.9065,3.9015,3.9040,21
2010-11-16,07:25:00,3.9065,3.9075,3.9060,3.9060,6
2010-11-16,07:30:00,3.9075,3.9075,3.9055,3.9060,11
2010-11-16,07:35:00,3.9065,3.9070,3.9055,3.9055,3
2010-11-16,07:40:00,3.9100,3.9100,3.9050,3.9055,9
2010-11-16,07:45:00,3.9050,3.9055,3.9025,3.9025,5
2010-11-16,07:50:00,3.9020,3.9020,3.8980,3.9000,35
2010-11-16,07:55:00,3.9030,3.9035,3.9030,3.9035,5
2010-11-16,08:00:00,3.9055,3.9055,3.9040,3.9040,3
2010-11-16,08:05:00,3.9020,3.9020,3.8975,3.8975,15
2010-11-16,08:10:00,3.8975,3.8975,3.8975,3.8975,2
2010-11-16,08:15:00,3.8975,3.8975,3.8965,3.8970,6
2010-11-16,08:20:00,3.8975,3.8990,3.8975,3.8990,2
2010-11-16,08:25:00,3.8995,3.8995,3.8970,3.8985,11
2010-11-16,08:30:00,3.8965,3.9040,3.8965,3.8970,28
2010-11-16,08:35:00,3.8980,3.9025,3.8980,3.9025,6
2010-11-16,08:40:00,3.8985,3.9075,3.8985,3.9025,24
2010-11-16,08:45:00,3.9055,3.9070,3.9050,3.9050,25
2010-11-16,08:50:00,3.9015,3.9025,3.8995,3.9005,42
2010-11-16,08:55:00,3.9010,3.9035,3.9000,3.9035,34
2010-11-16,09:00:00,3.9060,3.9170,3.9025,3.9095,283
2010-11-16,09:05:00,3.9095,3.9220,3.9095,3.9220,137
2010-11-16,09:10:00,3.9225,3.9325,3.9220,3.9300,196
2010-11-16,09:15:00,3.9300,3.9300,3.9195,3.9195,92
2010-11-16,09:20:00,3.9195,3.9210,3.9155,3.9170,103
2010-11-16,09:25:00,3.9165,3.9205,3.9145,3.9160,34
2010-11-16,09:30:00,3.9150,3.9150,3.9025,3.9025,190
2010-11-16,09:35:00,3.9030,3.9050,3.9015,3.9050,67
2010-11-16,09:40:00,3.9045,3.9095,3.9045,3.9080,88
2010-11-16,09:45:00,3.9090,3.9090,3.9065,3.9090,35
2010-11-16,09:50:00,3.9075,3.9075,3.9035,3.9040,23
2010-11-16,09:55:00,3.9030,3.9030,3.8955,3.8995,90
2010-11-16,10:00:00,3.8985,3.9085,3.8985,3.9060,75
2010-11-16,10:05:00,3.9060,3.9060,3.8925,3.8925,105
2010-11-16,10:10:00,3.8925,3.9005,3.8915,3.9005,123
2010-11-16,10:15:00,3.9015,3.9035,3.9000,3.9035,47
2010-11-16,10:20:00,3.9035,3.9060,3.9015,3.9015,24
2010-11-16,10:25:00,3.9020,3.9020,3.8960,3.8975,49
2010-11-16,10:30:00,3.8970,3.9020,3.8960,3.9010,17
2010-11-16,10:35:00,3.9025,3.9090,3.9000,3.9090,55
2010-11-16,10:40:00,3.9095,3.9205,3.9090,3.9200,99
2010-11-16,10:45:00,3.9210,3.9210,3.9100,3.9135,127
2010-11-16,10:50:00,3.9170,3.9235,3.9165,3.9235,57
2010-11-16,10:55:00,3.9230,3.9255,3.9200,3.9200,75
2010-11-16,11:00:00,3.9210,3.9230,3.9150,3.9170,40
2010-11-16,11:05:00,3.9180,3.9190,3.9120,3.9135,57
2010-11-16,11:10:00,3.9135,3.9140,3.9100,3.9105,42
2010-11-16,11:15:00,3.9120,3.9120,3.9085,3.9105,10
2010-11-16,11:20:00,3.9085,3.9095,3.9050,3.9085,39
2010-11-16,11:25:00,3.9080,3.9100,3.9070,3.9070,17
2010-11-16,11:30:00,3.9070,3.9095,3.9055,3.9095,22
2010-11-16,11:35:00,3.9100,3.9100,3.9095,3.9100,6
2010-11-16,11:40:00,3.9085,3.9085,3.9065,3.9065,6
2010-11-16,11:45:00,3.9080,3.9085,3.9070,3.9085,34
2010-11-16,11:50:00,3.9095,3.9095,3.9095,3.9095,1
2010-11-16,12:05:00,3.9095,3.9095,3.9095,3.9095,1
2010-11-16,12:10:00,3.9090,3.9090,3.9075,3.9075,4
2010-11-16,12:15:00,3.9095,3.9095,3.9095,3.9095,1
2010-11-16,12:20:00,3.9100,3.9105,3.9100,3.9105,8
2010-11-16,12:25:00,3.9095,3.9105,3.9095,3.9100,11
2010-11-16,12:30:00,3.9105,3.9110,3.9070,3.9090,36
2010-11-16,12:35:00,3.9080,3.9080,3.9050,3.9055,20
2010-11-16,12:40:00,3.9055,3.9090,3.9055,3.9090,6
2010-11-16,12:45:00,3.9080,3.9085,3.9075,3.9075,4
2010-11-16,12:50:00,3.9070,3.9070,3.9050,3.9050,12
2010-11-16,12:55:00,3.9050,3.9060,3.9050,3.9060,25
2010-11-16,13:00:00,3.9060,3.9135,3.9060,3.9125,47
2010-11-16,13:05:00,3.9140,3.9140,3.9075,3.9075,25
2010-11-16,13:10:00,3.9075,3.9080,3.9075,3.9080,4
2010-11-16,13:15:00,3.9110,3.9110,3.9090,3.9090,14
2010-11-16,13:20:00,3.9095,3.9105,3.9080,3.9080,29
2010-11-16,13:25:00,3.9080,3.9080,3.8965,3.8965,138
2010-11-16,13:30:00,3.8970,3.8975,3.8915,3.8965,193
2010-11-16,13:35:00,3.8965,3.8965,3.8915,3.8920,105
2010-11-16,13:40:00,3.8925,3.8955,3.8900,3.8925,120
2010-11-16,13:45:00,3.8925,3.8930,3.8890,3.8930,42
2010-11-16,13:50:00,3.8930,3.8930,3.8870,3.8920,40
2010-11-16,13:55:00,3.8920,3.8940,3.8890,3.8915,32
2010-11-16,14:00:00,3.8900,3.8900,3.8845,3.8865,74
2010-11-16,14:05:00,3.8855,3.8855,3.8805,3.8825,75
2010-11-16,14:10:00,3.8835,3.8875,3.8825,3.8860,150
2010-11-16,14:15:00,3.8865,3.8870,3.8840,3.8870,59
2010-11-16,14:20:00,3.8875,3.8895,3.8860,3.8875,72
2010-11-16,14:25:00,3.8875,3.8915,3.8865,3.8910,73
2010-11-16,14:30:00,3.8910,3.8955,3.8910,3.8935,82
2010-11-16,14:35:00,3.8930,3.8930,3.8825,3.8835,165
2010-11-16,14:40:00,3.8835,3.8850,3.8805,3.8810,97
2010-11-16,14:45:00,3.8810,3.8855,3.8810,3.8820,129
2010-11-16,14:50:00,3.8825,3.8840,3.8810,3.8815,64
2010-11-16,14:55:00,3.8820,3.8835,3.8810,3.8825,28
2010-11-16,15:00:00,3.8830,3.8830,3.8765,3.8770,110
2010-11-16,15:05:00,3.8765,3.8780,3.8755,3.8775,113
2010-11-16,15:10:00,3.8775,3.8790,3.8765,3.8790,30
2010-11-16,15:15:00,3.8790,3.8810,3.8780,3.8780,25
2010-11-16,15:20:00,3.8775,3.8810,3.8770,3.8790,54
2010-11-16,15:25:00,3.8785,3.8820,3.8775,3.8805,34
2010-11-16,15:30:00,3.8800,3.8800,3.8755,3.8770,31
2010-11-16,15:35:00,3.8775,3.8815,3.8775,3.8810,40
2010-11-16,15:40:00,3.8795,3.8845,3.8785,3.8845,32
2010-11-16,15:45:00,3.8845,3.8905,3.8825,3.8890,137
2010-11-16,15:50:00,3.8885,3.8900,3.8855,3.8900,107
2010-11-16,15:55:00,3.8895,3.8915,3.8875,3.8910,23
2010-11-16,16:00:00,3.8905,3.8910,3.8860,3.8860,86
2010-11-16,16:05:00,3.8870,3.8895,3.8845,3.8890,119
2010-11-16,16:10:00,3.8875,3.8910,3.8870,3.8910,59
2010-11-16,16:15:00,3.8905,3.8905,3.8885,3.8890,23
2010-11-16,16:20:00,3.8890,3.8890,3.8845,3.8850,45
2010-11-16,16:25:00,3.8850,3.8870,3.8845,3.8870,62
2010-11-16,16:30:00,3.8870,3.8915,3.8870,3.8910,79
2010-11-16,16:35:00,3.8900,3.8910,3.8885,3.8895,20
2010-11-16,16:40:00,3.8895,3.8960,3.8895,3.8960,97
2010-11-16,16:45:00,3.8950,3.8960,3.8900,3.8915,31
2010-11-16,16:50:00,3.8910,3.8910,3.8885,3.8885,11
2010-11-16,16:55:00,3.8895,3.8900,3.8870,3.8880,28
2010-11-16,17:00:00,3.8880,3.8890,3.8790,3.8815,107
2010-11-16,17:05:00,3.8820,3.8840,3.8815,3.8840,34
2010-11-16,17:10:00,3.8825,3.8830,3.8805,3.8805,24
2010-11-16,17:15:00,3.8805,3.8805,3.8780,3.8800,47
2010-11-16,17:20:00,3.8800,3.8845,3.8800,3.8830,51
2010-11-16,17:25:00,3.8830,3.8840,3.8805,3.8820,52
2010-11-16,17:30:00,3.8820,3.8820,3.8800,3.8800,36
2010-11-16,17:35:00,3.8810,3.8855,3.8810,3.8835,109
2010-11-16,17:40:00,3.8835,3.8840,3.8815,3.8815,24
2010-11-16,17:45:00,3.8815,3.8815,3.8760,3.8780,62
2010-11-16,17:50:00,3.8785,3.8815,3.8770,3.8790,32
2010-11-16,17:55:00,3.8800,3.8840,3.8800,3.8830,28
2010-11-16,18:00:00,3.8825,3.8880,3.8825,3.8840,116
2010-11-16,18:05:00,3.8850,3.8865,3.8835,3.8855,34
2010-11-16,18:10:00,3.8845,3.8845,3.8805,3.8810,39
2010-11-16,18:15:00,3.8820,3.8825,3.8760,3.8775,113
2010-11-16,18:20:00,3.8770,3.8770,3.8705,3.8745,177
2010-11-16,18:25:00,3.8740,3.8750,3.8710,3.8725,62
2010-11-16,18:30:00,3.8740,3.8785,3.8735,3.8780,110
2010-11-16,18:35:00,3.8770,3.8770,3.8735,3.8760,25
2010-11-16,18:40:00,3.8750,3.8750,3.8685,3.8700,127
2010-11-16,18:45:00,3.8710,3.8725,3.8710,3.8720,48
2010-11-16,18:50:00,3.8730,3.8770,3.8730,3.8770,24
2010-11-16,18:55:00,3.8745,3.8750,3.8730,3.8735,35
2010-11-16,19:00:00,3.8735,3.8740,3.8700,3.8710,135
2010-11-16,19:05:00,3.8710,3.8730,3.8685,3.8715,36
2010-11-16,19:10:00,3.8725,3.8735,3.8660,3.8660,92
2010-11-16,19:15:00,3.8665,3.8665,3.8620,3.8625,152
2010-11-16,19:20:00,3.8620,3.8630,3.8610,3.8620,134
2010-11-16,19:25:00,3.8620,3.8630,3.8610,3.8610,71
2010-11-16,19:30:00,3.8610,3.8640,3.8600,3.8640,135
2010-11-16,19:35:00,3.8635,3.8635,3.8580,3.8625,167
2010-11-16,19:40:00,3.8625,3.8645,3.8620,3.8630,59
2010-11-16,19:45:00,3.8630,3.8630,3.8545,3.8545,108
2010-11-16,19:50:00,3.8555,3.8570,3.8470,3.8510,500
2010-11-16,19:55:00,3.8505,3.8580,3.8500,3.8575,169
2010-11-16,20:00:00,3.8580,3.8615,3.8540,3.8580,160
2010-11-16,20:05:00,3.8580,3.8640,3.8580,3.8620,162
2010-11-16,20:10:00,3.8605,3.8625,3.8590,3.8625,58
2010-11-16,20:15:00,3.8630,3.8640,3.8620,3.8625,17
2010-11-16,20:20:00,3.8625,3.8630,3.8600,3.8610,24
2010-11-16,20:25:00,3.8610,3.8630,3.8590,3.8600,41
2010-11-16,20:30:00,3.8610,3.8610,3.8480,3.8515,292
2010-11-16,20:35:00,3.8520,3.8555,3.8520,3.8530,153
2010-11-16,20:40:00,3.8540,3.8600,3.8535,3.8590,138
2010-11-16,20:45:00,3.8590,3.8595,3.8575,3.8580,77
2010-11-16,20:50:00,3.8585,3.8610,3.8555,3.8555,137
2010-11-16,20:55:00,3.8565,3.8565,3.8490,3.8495,140
2010-11-16,21:00:00,3.8500,3.8565,3.8485,3.8550,128
2010-11-16,21:05:00,3.8550,3.8580,3.8460,3.8465,374
2010-11-16,21:10:00,3.8470,3.8515,3.8445,3.8480,752
2010-11-16,21:15:00,3.8485,3.8595,3.8480,3.8500,443
2010-11-16,21:20:00,3.8495,3.8500,3.8340,3.8400,1239
2010-11-16,21:25:00,3.8400,3.8440,3.8390,3.8415,340
2010-11-16,21:30:00,3.8425,3.8465,3.8395,3.8420,406
2010-11-16,21:35:00,3.8415,3.8510,3.8410,3.8505,326
2010-11-16,21:40:00,3.8500,3.8510,3.8385,3.8385,298
2010-11-16,21:45:00,3.8390,3.8400,3.8280,3.8325,980
2010-11-16,21:50:00,3.8325,3.8355,3.8315,3.8320,306
2010-11-16,21:55:00,3.8325,3.8345,3.8300,3.8320,323
2010-11-16,22:00:00,3.8320,3.8365,3.8310,3.8345,258
2010-11-16,22:05:00,3.8360,3.8360,3.8230,3.8260,596
2010-11-16,22:10:00,3.8260,3.8305,3.8245,3.8305,799
2010-11-16,22:15:00,3.8310,3.8330,3.8230,3.8270,362
2010-11-16,22:20:00,3.8270,3.8320,3.8250,3.8290,421
2010-11-16,22:25:00,3.8285,3.8330,3.8270,3.8300,285
2010-11-16,22:30:00,3.8295,3.8300,3.8105,3.8130,1264
2010-11-16,22:35:00,3.8140,3.8235,3.8140,3.8215,637
2010-11-16,22:40:00,3.8220,3.8270,3.8200,3.8205,372
2010-11-16,22:45:00,3.8210,3.8225,3.8140,3.8155,308
2010-11-16,22:50:00,3.8155,3.8180,3.8055,3.8060,889
2010-11-16,22:55:00,3.8060,3.8110,3.8045,3.8090,584
2010-11-16,23:00:00,3.8085,3.8090,3.8005,3.8020,1020
2010-11-16,23:05:00,3.8020,3.8030,3.8000,3.8015,668
2010-11-16,23:10:00,3.8020,3.8090,3.8000,3.8075,555
2010-11-16,23:15:00,3.8075,3.8120,3.8055,3.8105,466
2010-11-16,23:20:00,3.8105,3.8120,3.8010,3.8015,353
2010-11-16,23:25:00,3.8010,3.8045,3.7960,3.7975,643
2010-11-16,23:30:00,3.7970,3.7980,3.7915,3.7950,464
2010-11-16,23:35:00,3.7930,3.7945,3.7870,3.7905,630
2010-11-16,23:40:00,3.7915,3.7970,3.7880,3.7955,369
2010-11-16,23:45:00,3.7965,3.7975,3.7880,3.7940,427
2010-11-16,23:50:00,3.7940,3.7950,3.7880,3.7925,418
2010-11-16,23:55:00,3.7920,3.7925,3.7835,3.7895,601
2010-11-17,00:00:00,3.7915,3.7915,3.7865,3.7885,218
2010-11-17,00:05:00,3.7885,3.7915,3.7805,3.7820,615
2010-11-17,00:10:00,3.7820,3.7835,3.7520,3.7550,2599
2010-11-17,00:15:00,3.7545,3.7590,3.7455,3.7465,1514
2010-11-17,00:20:00,3.7465,3.7550,3.7440,3.7525,619
2010-11-17,00:25:00,3.7525,3.7530,3.7455,3.7475,594
2010-11-17,00:30:00,3.7485,3.7515,3.7460,3.7470,454
2010-11-17,00:35:00,3.7470,3.7475,3.7415,3.7420,495
2010-11-17,00:40:00,3.7440,3.7440,3.7065,3.7090,2154
2010-11-17,00:45:00,3.7085,3.7220,3.6955,3.7120,2037
2010-11-17,00:50:00,3.7125,3.7165,3.7110,3.7135,525
2010-11-17,00:55:00,3.7150,3.7200,3.7125,3.7185,761
2010-11-17,01:00:00,3.7180,3.7260,3.7180,3.7245,507
2010-11-17,01:05:00,3.7240,3.7305,3.7240,3.7295,633
2010-11-17,01:10:00,3.7300,3.7305,3.7175,3.7195,626
2010-11-17,01:15:00,3.7195,3.7280,3.7190,3.7240,337
2010-11-17,01:20:00,3.7235,3.7245,3.7135,3.7140,394
2010-11-17,01:25:00,3.7150,3.7165,3.7020,3.7020,598
2010-11-17,01:30:00,3.7025,3.7050,3.6855,3.7020,1072
2010-11-17,01:35:00,3.7010,3.7125,3.7005,3.7115,647
2010-11-17,01:40:00,3.7110,3.7120,3.7050,3.7105,290
2010-11-17,01:45:00,3.7105,3.7165,3.7105,3.7160,268
2010-11-17,01:50:00,3.7165,3.7290,3.7145,3.7250,527
2010-11-17,01:55:00,3.7250,3.7295,3.7225,3.7290,489
2010-11-17,02:00:00,3.7290,3.7315,3.7275,3.7310,332
2010-11-17,02:05:00,3.7300,3.7310,3.7270,3.7310,148
2010-11-17,02:10:00,3.7305,3.7320,3.7285,3.7290,180
2010-11-17,02:15:00,3.7290,3.7375,3.7190,3.7210,217
2010-11-17,02:20:00,3.7200,3.7275,3.7145,3.7175,212
2010-11-17,02:25:00,3.7180,3.7230,3.7175,3.7230,196
2010-11-17,02:30:00,3.7230,3.7295,3.7225,3.7270,124
2010-11-17,02:35:00,3.7255,3.7270,3.7225,3.7250,181
2010-11-17,02:40:00,3.7260,3.7260,3.7225,3.7250,92
2010-11-17,02:45:00,3.7245,3.7270,3.7220,3.7250,78
2010-11-17,02:50:00,3.7270,3.7315,3.7270,3.7295,112
2010-11-17,02:55:00,3.7310,3.7345,3.7310,3.7315,224
2010-11-17,03:00:00,3.7320,3.7330,3.7275,3.7280,137
2010-11-17,03:05:00,3.7285,3.7290,3.7235,3.7235,76
2010-11-17,03:10:00,3.7240,3.7270,3.7235,3.7270,37
2010-11-17,03:15:00,3.7270,3.7280,3.7240,3.7260,58
2010-11-17,03:20:00,3.7260,3.7285,3.7250,3.7250,57
2010-11-17,03:25:00,3.7250,3.7250,3.7190,3.7235,120
2010-11-17,03:30:00,3.7235,3.7240,3.7170,3.7180,136
2010-11-17,03:35:00,3.7215,3.7220,3.7145,3.7180,92
2010-11-17,03:40:00,3.7180,3.7190,3.7145,3.7145,45
2010-11-17,03:45:00,3.7175,3.7190,3.7130,3.7190,28
2010-11-17,03:50:00,3.7175,3.7230,3.7170,3.7220,77
2010-11-17,03:55:00,3.7200,3.7240,3.7200,3.7215,39
2010-11-17,04:00:00,3.7230,3.7305,3.7215,3.7225,88
2010-11-17,04:05:00,3.7230,3.7240,3.7225,3.7240,6
2010-11-17,04:10:00,3.7250,3.7265,3.7210,3.7215,95
2010-11-17,04:15:00,3.7205,3.7210,3.7140,3.7190,104
2010-11-17,04:20:00,3.7205,3.7245,3.7160,3.7245,20
2010-11-17,04:25:00,3.7240,3.7260,3.7205,3.7205,40
2010-11-17,04:30:00,3.7210,3.7215,3.7170,3.7195,44
2010-11-17,04:35:00,3.7180,3.7180,3.7150,3.7150,61
2010-11-17,04:40:00,3.7140,3.7155,3.7130,3.7130,21
2010-11-17,04:45:00,3.7135,3.7190,3.7130,3.7170,49
2010-11-17,04:50:00,3.7170,3.7200,3.7145,3.7195,20
2010-11-17,04:55:00,3.7195,3.7225,3.7180,3.7225,32
2010-11-17,05:00:00,3.7200,3.7230,3.7200,3.7230,13
2010-11-17,05:05:00,3.7230,3.7250,3.7220,3.7220,8
2010-11-17,05:10:00,3.7235,3.7260,3.7235,3.7260,14
2010-11-17,05:15:00,3.7220,3.7220,3.7220,3.7220,2
2010-11-17,05:20:00,3.7225,3.7225,3.7210,3.7210,4
2010-11-17,05:25:00,3.7215,3.7240,3.7210,3.7240,3
2010-11-17,05:30:00,3.7215,3.7215,3.7215,3.7215,1
2010-11-17,05:35:00,3.7240,3.7245,3.7235,3.7245,4
2010-11-17,05:40:00,3.7245,3.7245,3.7245,3.7245,4
2010-11-17,05:45:00,3.7245,3.7245,3.7235,3.7245,4
2010-11-17,05:50:00,3.7215,3.7250,3.7210,3.7250,26
2010-11-17,05:55:00,3.7260,3.7260,3.7260,3.7260,7
2010-11-17,06:00:00,3.7260,3.7260,3.7230,3.7230,12
2010-11-17,06:05:00,3.7245,3.7245,3.7230,3.7230,3
2010-11-17,06:10:00,3.7230,3.7230,3.7190,3.7190,16
2010-11-17,07:00:00,3.7220,3.7290,3.7220,3.7290,40
2010-11-17,07:05:00,3.7285,3.7295,3.7260,3.7260,42
2010-11-17,07:10:00,3.7250,3.7265,3.7235,3.7245,14
2010-11-17,07:15:00,3.7245,3.7265,3.7240,3.7240,9
2010-11-17,07:20:00,3.7270,3.7270,3.7230,3.7270,15
2010-11-17,07:25:00,3.7260,3.7285,3.7255,3.7270,7
2010-11-17,07:30:00,3.7270,3.7280,3.7270,3.7275,4
2010-11-17,07:35:00,3.7280,3.7290,3.7280,3.7290,4
2010-11-17,07:40:00,3.7270,3.7270,3.7270,3.7270,2
2010-11-17,07:45:00,3.7270,3.7285,3.7270,3.7270,5
2010-11-17,07:50:00,3.7275,3.7285,3.7270,3.7285,11
2010-11-17,07:55:00,3.7285,3.7290,3.7265,3.7290,22
2010-11-17,08:00:00,3.7295,3.7295,3.7260,3.7260,26
2010-11-17,08:05:00,3.7250,3.7250,3.7170,3.7170,22
2010-11-17,08:10:00,3.7180,3.7205,3.7180,3.7200,6
2010-11-17,08:15:00,3.7200,3.7200,3.7165,3.7180,19
2010-11-17,08:20:00,3.7180,3.7200,3.7160,3.7195,29
2010-11-17,08:25:00,3.7200,3.7210,3.7195,3.7210,6
2010-11-17,08:30:00,3.7225,3.7225,3.7225,3.7225,14
2010-11-17,08:35:00,3.7225,3.7260,3.7225,3.7260,17
2010-11-17,08:40:00,3.7235,3.7260,3.7235,3.7260,3
2010-11-17,08:45:00,3.7265,3.7265,3.7230,3.7230,9
2010-11-17,08:50:00,3.7250,3.7295,3.7250,3.7295,26
2010-11-17,08:55:00,3.7280,3.7290,3.7235,3.7245,105
2010-11-17,09:00:00,3.7240,3.7275,3.7120,3.7120,235
2010-11-17,09:05:00,3.7115,3.7135,3.7030,3.7040,281
2010-11-17,09:10:00,3.7025,3.7055,3.7015,3.7055,69
2010-11-17,09:15:00,3.7060,3.7065,3.7050,3.7055,35
2010-11-17,09:20:00,3.7070,3.7075,3.7060,3.7060,23
2010-11-17,09:25:00,3.7070,3.7135,3.7070,3.7125,66
2010-11-17,09:30:00,3.7130,3.7235,3.7125,3.7235,62
2010-11-17,09:35:00,3.7225,3.7240,3.7180,3.7195,123
2010-11-17,09:40:00,3.7215,3.7215,3.7115,3.7115,33
2010-11-17,09:45:00,3.7130,3.7225,3.7125,3.7200,121
2010-11-17,09:50:00,3.7200,3.7235,3.7195,3.7235,50
2010-11-17,09:55:00,3.7200,3.7300,3.7200,3.7295,150
2010-11-17,10:00:00,3.7300,3.7395,3.7290,3.7340,233
2010-11-17,10:05:00,3.7350,3.7380,3.7320,3.7360,127
2010-11-17,10:10:00,3.7350,3.7370,3.7340,3.7370,67
2010-11-17,10:15:00,3.7345,3.7345,3.7280,3.7280,110
2010-11-17,10:20:00,3.7275,3.7275,3.7215,3.7230,70
2010-11-17,10:25:00,3.7250,3.7270,3.7220,3.7260,39
2010-11-17,10:30:00,3.7230,3.7270,3.7165,3.7265,119
2010-11-17,10:35:00,3.7275,3.7315,3.7255,3.7285,27
2010-11-17,10:40:00,3.7285,3.7320,3.7285,3.7305,56
2010-11-17,10:45:00,3.7305,3.7310,3.7265,3.7275,46
2010-11-17,10:50:00,3.7285,3.7290,3.7270,3.7290,21
2010-11-17,10:55:00,3.7275,3.7290,3.7265,3.7265,42
2010-11-17,11:00:00,3.7240,3.7270,3.7215,3.7245,67
2010-11-17,11:05:00,3.7245,3.7280,3.7240,3.7270,51
2010-11-17,11:10:00,3.7240,3.7270,3.7230,3.7235,31
2010-11-17,11:15:00,3.7260,3.7260,3.7150,3.7150,71
2010-11-17,11:20:00,3.7150,3.7150,3.7080,3.7120,137
2010-11-17,11:25:00,3.7135,3.7150,3.7130,3.7145,20
2010-11-17,11:30:00,3.7130,3.7135,3.7100,3.7120,29
2010-11-17,11:35:00,3.7115,3.7120,3.7115,3.7120,12
2010-11-17,11:40:00,3.7130,3.7175,3.7120,3.7145,31
2010-11-17,11:45:00,3.7165,3.7185,3.7165,3.7170,10
2010-11-17,11:50:00,3.7165,3.7165,3.7130,3.7130,15
2010-11-17,11:55:00,3.7135,3.7290,3.7135,3.7215,177
2010-11-17,12:00:00,3.7210,3.7280,3.7205,3.7245,113
2010-11-17,12:05:00,3.7230,3.7290,3.7205,3.7265,103
2010-11-17,12:10:00,3.7235,3.7240,3.7215,3.7225,31
2010-11-17,12:15:00,3.7220,3.7260,3.7220,3.7255,60
2010-11-17,12:20:00,3.7215,3.7225,3.7135,3.7145,56
2010-11-17,12:25:00,3.7160,3.7200,3.7160,3.7200,28
2010-11-17,12:30:00,3.7200,3.7200,3.7195,3.7200,19
2010-11-17,12:35:00,3.7170,3.7185,3.7170,3.7185,5
2010-11-17,12:40:00,3.7180,3.7195,3.7145,3.7165,12
2010-11-17,12:45:00,3.7160,3.7160,3.7160,3.7160,1
2010-11-17,12:50:00,3.7155,3.7160,3.7100,3.7100,33
2010-11-17,12:55:00,3.7100,3.7100,3.7095,3.7100,9
2010-11-17,13:00:00,3.7105,3.7105,3.7075,3.7085,36
2010-11-17,13:05:00,3.7075,3.7075,3.7040,3.7060,63
2010-11-17,13:10:00,3.7065,3.7080,3.7065,3.7080,11
2010-11-17,13:15:00,3.7095,3.7100,3.7080,3.7085,16
2010-11-17,13:20:00,3.7075,3.7080,3.7060,3.7060,20
2010-11-17,13:25:00,3.7085,3.7085,3.7080,3.7080,2
2010-11-17,13:30:00,3.7090,3.7090,3.6980,3.6990,182
2010-11-17,13:35:00,3.6990,3.6990,3.6900,3.6900,126
2010-11-17,13:40:00,3.6900,3.6955,3.6860,3.6950,148
2010-11-17,13:45:00,3.6950,3.6970,3.6925,3.6970,25
2010-11-17,13:50:00,3.6970,3.7060,3.6960,3.7050,131
2010-11-17,13:55:00,3.7050,3.7050,3.7010,3.7015,26
2010-11-17,14:00:00,3.7020,3.7040,3.7010,3.7030,20
2010-11-17,14:05:00,3.7020,3.7040,3.7015,3.7025,13
2010-11-17,14:10:00,3.7020,3.7020,3.7010,3.7010,15
2010-11-17,14:15:00,3.7015,3.7015,3.6965,3.7000,36
2010-11-17,14:20:00,3.7000,3.7005,3.6995,3.7000,15
2010-11-17,14:25:00,3.7000,3.7000,3.6945,3.6950,38
2010-11-17,14:30:00,3.6955,3.6955,3.6900,3.6900,76
2010-11-17,14:35:00,3.6900,3.6900,3.6725,3.6725,469
2010-11-17,14:40:00,3.6725,3.6730,3.6635,3.6650,240
2010-11-17,14:45:00,3.6635,3.6690,3.6625,3.6675,86
2010-11-17,14:50:00,3.6670,3.6720,3.6645,3.6720,66
2010-11-17,14:55:00,3.6725,3.6730,3.6685,3.6705,58
2010-11-17,15:00:00,3.6715,3.6770,3.6715,3.6735,76
2010-11-17,15:05:00,3.6735,3.6735,3.6705,3.6735,40
2010-11-17,15:10:00,3.6725,3.6725,3.6695,3.6715,53
2010-11-17,15:15:00,3.6705,3.6715,3.6680,3.6705,100
2010-11-17,15:20:00,3.6695,3.6735,3.6685,3.6720,61
2010-11-17,15:25:00,3.6720,3.6730,3.6720,3.6725,44
2010-11-17,15:30:00,3.6725,3.6730,3.6645,3.6665,121
2010-11-17,15:35:00,3.6660,3.6700,3.6645,3.6675,102
2010-11-17,15:40:00,3.6670,3.6670,3.6600,3.6615,181
2010-11-17,15:45:00,3.6610,3.6610,3.6450,3.6465,441
2010-11-17,15:50:00,3.6460,3.6475,3.6405,3.6430,218
2010-11-17,15:55:00,3.6430,3.6440,3.6395,3.6395,72
2010-11-17,16:00:00,3.6385,3.6395,3.6065,3.6070,740
2010-11-17,16:05:00,3.6070,3.6155,3.6065,3.6155,266
2010-11-17,16:10:00,3.6155,3.6265,3.6150,3.6215,269
2010-11-17,16:15:00,3.6210,3.6240,3.6180,3.6220,193
2010-11-17,16:20:00,3.6220,3.6275,3.6205,3.6265,115
2010-11-17,16:25:00,3.6260,3.6300,3.6260,3.6275,158
2010-11-17,16:30:00,3.6270,3.6270,3.6185,3.6185,162
2010-11-17,16:35:00,3.6180,3.6195,3.6100,3.6110,223
2010-11-17,16:40:00,3.6100,3.6205,3.6100,3.6205,113
2010-11-17,16:45:00,3.6200,3.6290,3.6190,3.6290,198
2010-11-17,16:50:00,3.6280,3.6300,3.6230,3.6245,296
2010-11-17,16:55:00,3.6260,3.6325,3.6250,3.6310,128
2010-11-17,17:00:00,3.6310,3.6385,3.6300,3.6370,294
2010-11-17,17:05:00,3.6370,3.6440,3.6360,3.6420,185
2010-11-17,17:10:00,3.6420,3.6455,3.6290,3.6345,192
2010-11-17,17:15:00,3.6365,3.6470,3.6365,3.6415,96
2010-11-17,17:20:00,3.6410,3.6545,3.6410,3.6535,281
2010-11-17,17:25:00,3.6535,3.6595,3.6510,3.6525,201
2010-11-17,17:30:00,3.6530,3.6545,3.6380,3.6455,247
2010-11-17,17:35:00,3.6450,3.6495,3.6450,3.6480,94
2010-11-17,17:40:00,3.6465,3.6630,3.6465,3.6575,365
2010-11-17,17:45:00,3.6590,3.6710,3.6525,3.6705,179
2010-11-17,17:50:00,3.6695,3.6755,3.6630,3.6725,254
2010-11-17,17:55:00,3.6735,3.6770,3.6710,3.6755,172
2010-11-17,18:00:00,3.6765,3.6775,3.6695,3.6700,59
2010-11-17,18:05:00,3.6720,3.6730,3.6640,3.6645,134
2010-11-17,18:10:00,3.6630,3.6690,3.6570,3.6675,165
2010-11-17,18:15:00,3.6675,3.6735,3.6670,3.6710,141
2010-11-17,18:20:00,3.6690,3.6770,3.6690,3.6760,58
2010-11-17,18:25:00,3.6745,3.6875,3.6745,3.6805,178
2010-11-17,18:30:00,3.6820,3.6845,3.6810,3.6840,69
2010-11-17,18:35:00,3.6850,3.6895,3.6815,3.6860,75
2010-11-17,18:40:00,3.6855,3.6880,3.6840,3.6880,61
2010-11-17,18:45:00,3.6880,3.6885,3.6835,3.6850,45
2010-11-17,18:50:00,3.6865,3.6890,3.6835,3.6865,61
2010-11-17,18:55:00,3.6860,3.6890,3.6855,3.6880,13
2010-11-17,19:00:00,3.6885,3.6885,3.6855,3.6875,43
2010-11-17,19:05:00,3.6870,3.6875,3.6840,3.6840,84
2010-11-17,19:10:00,3.6825,3.6825,3.6750,3.6750,96
2010-11-17,19:15:00,3.6750,3.6750,3.6695,3.6695,91
2010-11-17,19:20:00,3.6705,3.6745,3.6700,3.6735,49
2010-11-17,19:25:00,3.6735,3.6790,3.6720,3.6780,80
2010-11-17,19:30:00,3.6780,3.6785,3.6725,3.6735,155
2010-11-17,19:35:00,3.6730,3.6735,3.6635,3.6640,250
2010-11-17,19:40:00,3.6640,3.6650,3.6500,3.6500,223
2010-11-17,19:45:00,3.6500,3.6585,3.6460,3.6580,171
2010-11-17,19:50:00,3.6570,3.6645,3.6555,3.6645,124
2010-11-17,19:55:00,3.6645,3.6660,3.6575,3.6585,49
2010-11-17,20:00:00,3.6590,3.6615,3.6580,3.6600,70
2010-11-17,20:05:00,3.6600,3.6830,3.6600,3.6800,268
2010-11-17,20:10:00,3.6795,3.6795,3.6715,3.6720,70
2010-11-17,20:15:00,3.6730,3.6820,3.6730,3.6800,113
2010-11-17,20:20:00,3.6800,3.6840,3.6790,3.6815,42
2010-11-17,20:25:00,3.6815,3.6815,3.6695,3.6745,214
2010-11-17,20:30:00,3.6750,3.6885,3.6750,3.6870,275
2010-11-17,20:35:00,3.6880,3.6990,3.6865,3.6950,751
2010-11-17,20:40:00,3.6955,3.6960,3.6870,3.6910,286
2010-11-17,20:45:00,3.6910,3.6915,3.6835,3.6875,253
2010-11-17,20:50:00,3.6885,3.6920,3.6860,3.6875,231
2010-11-17,20:55:00,3.6860,3.6865,3.6775,3.6800,156
2010-11-17,21:00:00,3.6810,3.6835,3.6790,3.6835,241
2010-11-17,21:05:00,3.6845,3.6875,3.6730,3.6730,327
2010-11-17,21:10:00,3.6730,3.6840,3.6715,3.6790,602
2010-11-17,21:15:00,3.6790,3.6985,3.6790,3.6980,400
2010-11-17,21:20:00,3.6970,3.6980,3.6865,3.6890,662
2010-11-17,21:25:00,3.6880,3.6900,3.6860,3.6895,254
2010-11-17,21:30:00,3.6890,3.7015,3.6865,3.7010,552
2010-11-17,21:35:00,3.7010,3.7120,3.7010,3.7030,709
2010-11-17,21:40:00,3.7035,3.7125,3.7030,3.7065,360
2010-11-17,21:45:00,3.7065,3.7085,3.7000,3.7010,518
2010-11-17,21:50:00,3.7010,3.7085,3.6995,3.7085,428
2010-11-17,21:55:00,3.7085,3.7130,3.7075,3.7100,306
2010-11-17,22:00:00,3.7100,3.7125,3.7060,3.7065,172
2010-11-17,22:05:00,3.7065,3.7065,3.7020,3.7030,113
2010-11-17,22:10:00,3.7030,3.7035,3.6900,3.6980,481
2010-11-17,22:15:00,3.6965,3.7040,3.6950,3.7020,198
2010-11-17,22:20:00,3.7010,3.7050,3.6995,3.7045,190
2010-11-17,22:25:00,3.7045,3.7090,3.7025,3.7070,426
2010-11-17,22:30:00,3.7070,3.7070,3.6995,3.7025,355
2010-11-17,22:35:00,3.7025,3.7060,3.7010,3.7045,197
2010-11-17,22:40:00,3.7040,3.7075,3.6975,3.6980,300
2010-11-17,22:45:00,3.6975,3.7090,3.6920,3.7055,369
2010-11-17,22:50:00,3.7055,3.7060,3.6980,3.7040,231
2010-11-17,22:55:00,3.7045,3.7085,3.7015,3.7075,181
2010-11-17,23:00:00,3.7080,3.7215,3.7070,3.7215,431
2010-11-17,23:05:00,3.7210,3.7315,3.7200,3.7310,859
2010-11-17,23:10:00,3.7310,3.7320,3.7280,3.7305,571
2010-11-17,23:15:00,3.7315,3.7460,3.7310,3.7445,797
2010-11-17,23:20:00,3.7445,3.7530,3.7435,3.7485,954
2010-11-17,23:25:00,3.7490,3.7585,3.7475,3.7545,604
2010-11-17,23:30:00,3.7555,3.7585,3.7520,3.7560,523
2010-11-17,23:35:00,3.7560,3.7575,3.7415,3.7455,423
2010-11-17,23:40:00,3.7455,3.7585,3.7455,3.7575,619
2010-11-17,23:45:00,3.7570,3.7680,3.7565,3.7615,826
2010-11-17,23:50:00,3.7605,3.7625,3.7570,3.7580,395
2010-11-17,23:55:00,3.7585,3.7595,3.7505,3.7550,563
2010-11-18,00:00:00,3.7550,3.7570,3.7510,3.7525,398
2010-11-18,00:05:00,3.7520,3.7520,3.7335,3.7420,563
2010-11-18,00:10:00,3.7425,3.7470,3.7405,3.7445,297
2010-11-18,00:15:00,3.7440,3.7445,3.7385,3.7385,143
2010-11-18,00:20:00,3.7380,3.7380,3.7295,3.7315,291
2010-11-18,00:25:00,3.7320,3.7400,3.7305,3.7400,233
2010-11-18,00:30:00,3.7390,3.7405,3.7345,3.7355,148
2010-11-18,00:35:00,3.7350,3.7355,3.7210,3.7215,373
2010-11-18,00:40:00,3.7220,3.7245,3.7125,3.7125,491
2010-11-18,00:45:00,3.7125,3.7155,3.7070,3.7115,453
2010-11-18,00:50:00,3.7115,3.7300,3.7110,3.7260,458
2010-11-18,00:55:00,3.7250,3.7345,3.7235,3.7325,329
2010-11-18,01:00:00,3.7330,3.7350,3.7290,3.7345,188
2010-11-18,01:05:00,3.7345,3.7380,3.7325,3.7345,214
2010-11-18,01:10:00,3.7355,3.7410,3.7310,3.7375,331
2010-11-18,01:15:00,3.7370,3.7370,3.7295,3.7315,268
2010-11-18,01:20:00,3.7315,3.7335,3.7295,3.7325,116
2010-11-18,01:25:00,3.7325,3.7325,3.7250,3.7280,231
2010-11-18,01:30:00,3.7275,3.7280,3.7220,3.7230,157
2010-11-18,01:35:00,3.7230,3.7235,3.7195,3.7210,373
2010-11-18,01:40:00,3.7220,3.7295,3.7210,3.7290,183
2010-11-18,01:45:00,3.7285,3.7320,3.7275,3.7300,104
2010-11-18,01:50:00,3.7305,3.7320,3.7225,3.7235,222
2010-11-18,01:55:00,3.7240,3.7310,3.7230,3.7285,498
2010-11-18,02:00:00,3.7290,3.7295,3.7230,3.7240,128
2010-11-18,02:05:00,3.7240,3.7285,3.7230,3.7265,119
2010-11-18,02:10:00,3.7270,3.7280,3.7240,3.7240,36
2010-11-18,02:15:00,3.7235,3.7265,3.7230,3.7235,119
2010-11-18,02:20:00,3.7235,3.7295,3.7225,3.7240,99
2010-11-18,02:25:00,3.7265,3.7280,3.7260,3.7275,35
2010-11-18,02:30:00,3.7275,3.7325,3.7265,3.7310,59
2010-11-18,02:35:00,3.7330,3.7365,3.7330,3.7345,61
2010-11-18,02:40:00,3.7330,3.7360,3.7320,3.7320,83
2010-11-18,02:45:00,3.7315,3.7355,3.7310,3.7330,92
2010-11-18,02:50:00,3.7320,3.7350,3.7290,3.7305,47
2010-11-18,02:55:00,3.7305,3.7335,3.7305,3.7310,40
2010-11-18,03:00:00,3.7325,3.7340,3.7295,3.7300,25
2010-11-18,03:05:00,3.7315,3.7315,3.7290,3.7305,38
2010-11-18,03:10:00,3.7300,3.7300,3.7285,3.7285,36
2010-11-18,03:15:00,3.7285,3.7305,3.7260,3.7260,137
2010-11-18,03:20:00,3.7255,3.7275,3.7250,3.7275,48
2010-11-18,03:25:00,3.7275,3.7285,3.7245,3.7265,38
2010-11-18,03:30:00,3.7255,3.7290,3.7255,3.7275,12
2010-11-18,03:35:00,3.7280,3.7285,3.7270,3.7285,7
2010-11-18,03:40:00,3.7275,3.7340,3.7275,3.7325,77
2010-11-18,03:45:00,3.7320,3.7320,3.7280,3.7290,21
2010-11-18,03:50:00,3.7290,3.7310,3.7280,3.7310,20
2010-11-18,03:55:00,3.7315,3.7320,3.7275,3.7295,30
2010-11-18,04:00:00,3.7295,3.7295,3.7295,3.7295,1
2010-11-18,04:05:00,3.7280,3.7280,3.7260,3.7260,32
2010-11-18,04:10:00,3.7260,3.7260,3.7240,3.7240,15
2010-11-18,04:15:00,3.7235,3.7245,3.7235,3.7245,7
2010-11-18,04:20:00,3.7230,3.7230,3.7215,3.7215,20
2010-11-18,04:25:00,3.7215,3.7215,3.7145,3.7145,71
2010-11-18,04:30:00,3.7145,3.7150,3.7130,3.7150,46
2010-11-18,04:35:00,3.7155,3.7180,3.7145,3.7180,125
2010-11-18,04:40:00,3.7200,3.7225,3.7095,3.7100,143
2010-11-18,04:45:00,3.7100,3.7195,3.7080,3.7195,40
2010-11-18,04:50:00,3.7195,3.7225,3.7180,3.7215,43
2010-11-18,04:55:00,3.7200,3.7230,3.7190,3.7190,12
2010-11-18,05:00:00,3.7180,3.7190,3.7170,3.7170,10
2010-11-18,05:05:00,3.7175,3.7190,3.7170,3.7190,4
2010-11-18,05:10:00,3.7195,3.7225,3.7195,3.7225,6
2010-11-18,05:15:00,3.7220,3.7230,3.7220,3.7230,3
2010-11-18,05:20:00,3.7235,3.7270,3.7235,3.7270,11
2010-11-18,05:25:00,3.7275,3.7310,3.7275,3.7300,52
2010-11-18,05:30:00,3.7300,3.7305,3.7300,3.7305,8
2010-11-18,05:35:00,3.7290,3.7290,3.7290,3.7290,2
2010-11-18,05:40:00,3.7285,3.7285,3.7270,3.7285,3
2010-11-18,05:45:00,3.7280,3.7280,3.7270,3.7270,5
2010-11-18,05:55:00,3.7275,3.7275,3.7275,3.7275,1
2010-11-18,06:00:00,3.7275,3.7285,3.7275,3.7285,2
2010-11-18,06:05:00,3.7270,3.7270,3.7265,3.7265,2
2010-11-18,06:10:00,3.7280,3.7290,3.7250,3.7250,15
2010-11-18,07:00:00,3.7295,3.7360,3.7240,3.7360,14
2010-11-18,07:05:00,3.7345,3.7345,3.7235,3.7240,45
2010-11-18,07:10:00,3.7240,3.7280,3.7240,3.7260,5
2010-11-18,07:15:00,3.7255,3.7255,3.7250,3.7250,3
2010-11-18,07:20:00,3.7255,3.7255,3.7255,3.7255,1
2010-11-18,07:25:00,3.7250,3.7250,3.7230,3.7250,14
2010-11-18,07:30:00,3.7235,3.7320,3.7230,3.7315,15
2010-11-18,07:35:00,3.7310,3.7320,3.7310,3.7320,6
2010-11-18,07:40:00,3.7320,3.7330,3.7320,3.7330,13
2010-11-18,07:45:00,3.7335,3.7370,3.7335,3.7370,17
2010-11-18,07:50:00,3.7365,3.7370,3.7360,3.7360,5
2010-11-18,07:55:00,3.7370,3.7375,3.7360,3.7375,18
2010-11-18,08:00:00,3.7385,3.7465,3.7380,3.7465,74
2010-11-18,08:05:00,3.7460,3.7475,3.7455,3.7460,20
2010-11-18,08:10:00,3.7450,3.7490,3.7440,3.7480,69
2010-11-18,08:15:00,3.7480,3.7530,3.7480,3.7530,36
2010-11-18,08:20:00,3.7530,3.7565,3.7515,3.7565,52
2010-11-18,08:25:00,3.7565,3.7580,3.7540,3.7550,25
2010-11-18,08:30:00,3.7560,3.7580,3.7555,3.7555,5
2010-11-18,08:35:00,3.7555,3.7565,3.7530,3.7530,32
2010-11-18,08:40:00,3.7555,3.7600,3.7550,3.7600,67
2010-11-18,08:45:00,3.7570,3.7635,3.7570,3.7600,34
2010-11-18,08:50:00,3.7600,3.7600,3.7590,3.7590,19
2010-11-18,08:55:00,3.7580,3.7635,3.7570,3.7630,40
2010-11-18,09:00:00,3.7590,3.7670,3.7480,3.7650,329
2010-11-18,09:05:00,3.7650,3.7650,3.7490,3.7505,203
2010-11-18,09:10:00,3.7510,3.7570,3.7485,3.7570,150
2010-11-18,09:15:00,3.7570,3.7570,3.7480,3.7550,52
2010-11-18,09:20:00,3.7555,3.7615,3.7555,3.7580,21
2010-11-18,09:25:00,3.7620,3.7700,3.7620,3.7650,87
2010-11-18,09:30:00,3.7675,3.7695,3.7650,3.7670,93
2010-11-18,09:35:00,3.7670,3.7700,3.7625,3.7635,51
2010-11-18,09:40:00,3.7655,3.7670,3.7645,3.7650,41
2010-11-18,09:45:00,3.7630,3.7630,3.7525,3.7570,89
2010-11-18,09:50:00,3.7575,3.7590,3.7470,3.7480,161
2010-11-18,09:55:00,3.7465,3.7565,3.7450,3.7560,90
2010-11-18,10:00:00,3.7515,3.7640,3.7505,3.7640,161
2010-11-18,10:05:00,3.7605,3.7610,3.7540,3.7540,55
2010-11-18,10:10:00,3.7545,3.7620,3.7540,3.7585,52
2010-11-18,10:15:00,3.7575,3.7605,3.7570,3.7570,24
2010-11-18,10:20:00,3.7580,3.7630,3.7580,3.7600,24
2010-11-18,10:25:00,3.7570,3.7590,3.7560,3.7560,11
2010-11-18,10:30:00,3.7580,3.7585,3.7540,3.7540,63
2010-11-18,10:35:00,3.7520,3.7580,3.7490,3.7530,70
2010-11-18,10:40:00,3.7540,3.7570,3.7510,3.7565,37
2010-11-18,10:45:00,3.7540,3.7540,3.7530,3.7535,10
2010-11-18,10:50:00,3.7525,3.7525,3.7240,3.7250,369
2010-11-18,10:55:00,3.7250,3.7350,3.7210,3.7255,337
2010-11-18,11:00:00,3.7245,3.7280,3.7135,3.7280,317
2010-11-18,11:05:00,3.7280,3.7325,3.7225,3.7285,186
2010-11-18,11:10:00,3.7275,3.7285,3.7215,3.7245,85
2010-11-18,11:15:00,3.7240,3.7375,3.7240,3.7345,98
2010-11-18,11:20:00,3.7340,3.7470,3.7320,3.7430,168
2010-11-18,11:25:00,3.7460,3.7505,3.7455,3.7500,116
2010-11-18,11:30:00,3.7490,3.7505,3.7470,3.7475,14
2010-11-18,11:35:00,3.7475,3.7475,3.7475,3.7475,10
2010-11-18,11:40:00,3.7485,3.7495,3.7475,3.7485,20
2010-11-18,11:45:00,3.7485,3.7485,3.7465,3.7480,61
2010-11-18,11:50:00,3.7470,3.7500,3.7470,3.7500,3
2010-11-18,11:55:00,3.7500,3.7540,3.7500,3.7510,52
2010-11-18,12:00:00,3.7540,3.7540,3.7510,3.7510,3
2010-11-18,12:05:00,3.7515,3.7535,3.7515,3.7535,10
2010-11-18,12:10:00,3.7535,3.7575,3.7535,3.7570,22
2010-11-18,12:15:00,3.7575,3.7660,3.7575,3.7645,113
2010-11-18,12:20:00,3.7645,3.7695,3.7645,3.7650,71
2010-11-18,12:25:00,3.7650,3.7650,3.7625,3.7625,7
2010-11-18,12:30:00,3.7630,3.7700,3.7630,3.7690,66
2010-11-18,12:35:00,3.7695,3.7695,3.7640,3.7645,50
2010-11-18,12:40:00,3.7665,3.7700,3.7660,3.7695,36
2010-11-18,12:45:00,3.7670,3.7670,3.7625,3.7625,40
2010-11-18,12:50:00,3.7630,3.7640,3.7620,3.7620,30
2010-11-18,12:55:00,3.7610,3.7630,3.7590,3.7625,29
2010-11-18,13:00:00,3.7630,3.7630,3.7585,3.7590,32
2010-11-18,13:05:00,3.7585,3.7620,3.7575,3.7615,82
2010-11-18,13:10:00,3.7610,3.7635,3.7585,3.7585,45
2010-11-18,13:15:00,3.7590,3.7605,3.7585,3.7585,13
2010-11-18,13:20:00,3.7585,3.7590,3.7575,3.7590,43
2010-11-18,13:25:00,3.7585,3.7590,3.7565,3.7575,48
2010-11-18,13:30:00,3.7585,3.7620,3.7575,3.7595,33
2010-11-18,13:35:00,3.7585,3.7595,3.7480,3.7545,158
2010-11-18,13:40:00,3.7525,3.7585,3.7515,3.7560,40
2010-11-18,13:45:00,3.7560,3.7565,3.7530,3.7565,30
2010-11-18,13:50:00,3.7570,3.7660,3.7570,3.7630,101
2010-11-18,13:55:00,3.7620,3.7665,3.7620,3.7640,34
2010-11-18,14:00:00,3.7635,3.7715,3.7635,3.7715,126
2010-11-18,14:05:00,3.7715,3.7750,3.7710,3.7725,98
2010-11-18,14:10:00,3.7730,3.7790,3.7705,3.7775,79
2010-11-18,14:15:00,3.7780,3.7795,3.7700,3.7730,75
2010-11-18,14:20:00,3.7730,3.7740,3.7695,3.7725,47
2010-11-18,14:25:00,3.7725,3.7740,3.7720,3.7735,28
2010-11-18,14:30:00,3.7730,3.7770,3.7700,3.7750,92
2010-11-18,14:35:00,3.7755,3.7800,3.7745,3.7785,50
2010-11-18,14:40:00,3.7795,3.7800,3.7730,3.7730,56
2010-11-18,14:45:00,3.7730,3.7730,3.7655,3.7685,156
2010-11-18,14:50:00,3.7690,3.7760,3.7680,3.7760,33
2010-11-18,14:55:00,3.7765,3.7770,3.7720,3.7750,83
2010-11-18,15:00:00,3.7735,3.7765,3.7715,3.7720,53
2010-11-18,15:05:00,3.7725,3.7760,3.7720,3.7760,67
2010-11-18,15:10:00,3.7750,3.7770,3.7750,3.7750,38
2010-11-18,15:15:00,3.7750,3.7800,3.7750,3.7800,60
2010-11-18,15:20:00,3.7800,3.7895,3.7800,3.7885,246
2010-11-18,15:25:00,3.7890,3.7915,3.7885,3.7885,104
2010-11-18,15:30:00,3.7885,3.7890,3.7820,3.7820,93
2010-11-18,15:35:00,3.7825,3.7910,3.7825,3.7885,104
2010-11-18,15:40:00,3.7890,3.7955,3.7885,3.7950,132
2010-11-18,15:45:00,3.7950,3.7985,3.7950,3.7985,99
2010-11-18,15:50:00,3.7990,3.8025,3.7970,3.7980,169
2010-11-18,15:55:00,3.7980,3.7980,3.7920,3.7925,114
2010-11-18,16:00:00,3.7915,3.7920,3.7840,3.7875,276
2010-11-18,16:05:00,3.7875,3.7990,3.7875,3.7960,152
2010-11-18,16:10:00,3.7960,3.7965,3.7915,3.7965,115
2010-11-18,16:15:00,3.7960,3.7960,3.7905,3.7930,119
2010-11-18,16:20:00,3.7930,3.7955,3.7930,3.7940,62
2010-11-18,16:25:00,3.7930,3.7980,3.7930,3.7960,52
2010-11-18,16:30:00,3.7970,3.8055,3.7970,3.8035,124
2010-11-18,16:35:00,3.8025,3.8085,3.8015,3.8065,160
2010-11-18,16:40:00,3.8070,3.8085,3.8050,3.8070,111
2010-11-18,16:45:00,3.8075,3.8140,3.8065,3.8140,284
2010-11-18,16:50:00,3.8145,3.8185,3.8125,3.8150,187
2010-11-18,16:55:00,3.8150,3.8190,3.8140,3.8155,147
2010-11-18,17:00:00,3.8155,3.8185,3.8095,3.8135,199
2010-11-18,17:05:00,3.8140,3.8145,3.8110,3.8110,91
2010-11-18,17:10:00,3.8110,3.8120,3.8075,3.8110,211
2010-11-18,17:15:00,3.8115,3.8120,3.8035,3.8060,297
2010-11-18,17:20:00,3.8060,3.8060,3.8010,3.8030,180
2010-11-18,17:25:00,3.8025,3.8030,3.8015,3.8030,50
2010-11-18,17:30:00,3.8030,3.8060,3.8025,3.8035,114
2010-11-18,17:35:00,3.8035,3.8045,3.8030,3.8030,19
2010-11-18,17:40:00,3.8035,3.8035,3.8015,3.8025,148
2010-11-18,17:45:00,3.8020,3.8060,3.8010,3.8050,67
2010-11-18,17:50:00,3.8065,3.8105,3.8055,3.8080,96
2010-11-18,17:55:00,3.8085,3.8085,3.8060,3.8070,38
2010-11-18,18:00:00,3.8065,3.8075,3.8050,3.8065,30
2010-11-18,18:05:00,3.8065,3.8075,3.8050,3.8070,34
2010-11-18,18:10:00,3.8060,3.8065,3.8005,3.8010,55
2010-11-18,18:15:00,3.8015,3.8025,3.7945,3.7960,118
2010-11-18,18:20:00,3.7960,3.7960,3.7900,3.7940,176
2010-11-18,18:25:00,3.7935,3.7935,3.7900,3.7925,103
2010-11-18,18:30:00,3.7920,3.7960,3.7910,3.7960,66
2010-11-18,18:35:00,3.7950,3.7950,3.7895,3.7905,116
2010-11-18,18:40:00,3.7925,3.7965,3.7925,3.7935,41
2010-11-18,18:45:00,3.7935,3.7935,3.7915,3.7915,18
2010-11-18,18:50:00,3.7920,3.7940,3.7910,3.7935,20
2010-11-18,18:55:00,3.7935,3.7940,3.7900,3.7935,88
2010-11-18,19:00:00,3.7935,3.7975,3.7930,3.7965,105
2010-11-18,19:05:00,3.7975,3.8020,3.7960,3.8010,108
2010-11-18,19:10:00,3.8005,3.8020,3.7955,3.7990,62
2010-11-18,19:15:00,3.7985,3.8020,3.7985,3.7990,34
2010-11-18,19:20:00,3.7995,3.8010,3.7995,3.8005,16
2010-11-18,19:25:00,3.8005,3.8020,3.8000,3.8010,8
2010-11-18,19:30:00,3.8000,3.8020,3.7975,3.7995,61
2010-11-18,19:35:00,3.8005,3.8075,3.8000,3.8075,97
2010-11-18,19:40:00,3.8065,3.8065,3.7995,3.8005,63
2010-11-18,19:45:00,3.8020,3.8020,3.7975,3.8020,20
2010-11-18,19:50:00,3.8005,3.8020,3.7985,3.8015,66
2010-11-18,19:55:00,3.8010,3.8010,3.7975,3.7975,51
2010-11-18,20:00:00,3.7970,3.7995,3.7950,3.7965,163
2010-11-18,20:05:00,3.7965,3.7970,3.7930,3.7945,68
2010-11-18,20:10:00,3.7950,3.7950,3.7905,3.7920,34
2010-11-18,20:15:00,3.7915,3.7935,3.7900,3.7910,42
2010-11-18,20:20:00,3.7915,3.7925,3.7895,3.7925,61
2010-11-18,20:25:00,3.7910,3.7965,3.7905,3.7945,66
2010-11-18,20:30:00,3.7930,3.7990,3.7905,3.7990,84
2010-11-18,20:35:00,3.7985,3.8070,3.7980,3.8035,190
2010-11-18,20:40:00,3.8035,3.8035,3.8000,3.8015,61
2010-11-18,20:45:00,3.8025,3.8065,3.8020,3.8025,78
2010-11-18,20:50:00,3.8025,3.8030,3.7990,3.8015,103
2010-11-18,20:55:00,3.8005,3.8005,3.7990,3.7995,46
2010-11-18,21:00:00,3.7990,3.8020,3.7990,3.8010,101
2010-11-18,21:05:00,3.8015,3.8085,3.8015,3.8070,77
2010-11-18,21:10:00,3.8070,3.8070,3.8010,3.8010,594
2010-11-18,21:15:00,3.8005,3.8005,3.7960,3.7960,269
2010-11-18,21:20:00,3.7960,3.7980,3.7915,3.7965,374
2010-11-18,21:25:00,3.7940,3.8000,3.7935,3.7980,215
2010-11-18,21:30:00,3.7980,3.8095,3.7970,3.8085,318
2010-11-18,21:35:00,3.8085,3.8100,3.8005,3.8015,188
2010-11-18,21:40:00,3.8015,3.8025,3.7860,3.7875,496
2010-11-18,21:45:00,3.7875,3.7950,3.7815,3.7935,405
2010-11-18,21:50:00,3.7935,3.7935,3.7800,3.7835,279
2010-11-18,21:55:00,3.7830,3.7890,3.7820,3.7830,319
2010-11-18,22:00:00,3.7825,3.7825,3.7735,3.7775,434
2010-11-18,22:05:00,3.7780,3.7875,3.7745,3.7820,384
2010-11-18,22:10:00,3.7835,3.7860,3.7775,3.7860,371
2010-11-18,22:15:00,3.7860,3.7870,3.7830,3.7870,234
2010-11-18,22:20:00,3.7880,3.7940,3.7860,3.7925,239
2010-11-18,22:25:00,3.7915,3.7970,3.7900,3.7905,335
2010-11-18,22:30:00,3.7910,3.7995,3.7900,3.7975,305
2010-11-18,22:35:00,3.7965,3.7975,3.7920,3.7950,198
2010-11-18,22:40:00,3.7950,3.7970,3.7900,3.7945,157
2010-11-18,22:45:00,3.7955,3.8040,3.7955,3.8010,374
2010-11-18,22:50:00,3.8005,3.8045,3.7985,3.8010,204
2010-11-18,22:55:00,3.8010,3.8035,3.8000,3.8015,210
2010-11-18,23:00:00,3.8015,3.8060,3.8010,3.8020,517
2010-11-18,23:05:00,3.8030,3.8130,3.8025,3.8070,600
2010-11-18,23:10:00,3.8080,3.8115,3.8060,3.8095,389
2010-11-18,23:15:00,3.8085,3.8110,3.8060,3.8110,166
2010-11-18,23:20:00,3.8110,3.8110,3.7965,3.7985,316
2010-11-18,23:25:00,3.7970,3.8075,3.7960,3.8060,229
2010-11-18,23:30:00,3.8060,3.8080,3.8010,3.8070,238
2010-11-18,23:35:00,3.8085,3.8135,3.8055,3.8095,179
2010-11-18,23:40:00,3.8095,3.8100,3.8010,3.8040,218
2010-11-18,23:45:00,3.8035,3.8055,3.8000,3.8035,232
2010-11-18,23:50:00,3.8035,3.8060,3.8010,3.8025,205
2010-11-18,23:55:00,3.8025,3.8045,3.7990,3.8015,268
2010-11-19,00:00:00,3.8020,3.8085,3.7995,3.8045,252
2010-11-19,00:05:00,3.8040,3.8040,3.7975,3.8015,191
2010-11-19,00:10:00,3.8005,3.8075,3.7990,3.8075,244
2010-11-19,00:15:00,3.8070,3.8185,3.8050,3.8185,317
2010-11-19,00:20:00,3.8185,3.8285,3.8185,3.8260,572
2010-11-19,00:25:00,3.8260,3.8285,3.8175,3.8180,322
2010-11-19,00:30:00,3.8175,3.8230,3.8165,3.8175,154
2010-11-19,00:35:00,3.8170,3.8270,3.8170,3.8270,176
2010-11-19,00:40:00,3.8270,3.8280,3.8215,3.8265,236
2010-11-19,00:45:00,3.8265,3.8270,3.8220,3.8255,156
2010-11-19,00:50:00,3.8260,3.8280,3.8235,3.8260,143
2010-11-19,00:55:00,3.8255,3.8285,3.8205,3.8260,355
2010-11-19,01:00:00,3.8270,3.8420,3.8235,3.8395,902
2010-11-19,01:05:00,3.8390,3.8410,3.8370,3.8385,350
2010-11-19,01:10:00,3.8395,3.8455,3.8395,3.8410,435
2010-11-19,01:15:00,3.8415,3.8420,3.8345,3.8345,363
2010-11-19,01:20:00,3.8360,3.8380,3.8325,3.8345,172
2010-11-19,01:25:00,3.8345,3.8355,3.8290,3.8290,111
2010-11-19,01:30:00,3.8300,3.8305,3.8280,3.8285,101
2010-11-19,01:35:00,3.8280,3.8280,3.8215,3.8230,229
2010-11-19,01:40:00,3.8235,3.8235,3.8195,3.8210,165
2010-11-19,01:45:00,3.8210,3.8225,3.8180,3.8180,130
2010-11-19,01:50:00,3.8180,3.8235,3.8160,3.8235,281
2010-11-19,01:55:00,3.8235,3.8330,3.8230,3.8300,477
2010-11-19,02:00:00,3.8305,3.8310,3.8255,3.8265,142
2010-11-19,02:05:00,3.8255,3.8270,3.8250,3.8260,72
2010-11-19,02:10:00,3.8260,3.8280,3.8250,3.8270,86
2010-11-19,02:15:00,3.8265,3.8300,3.8260,3.8300,57
2010-11-19,02:20:00,3.8300,3.8325,3.8295,3.8310,69
2010-11-19,02:25:00,3.8305,3.8340,3.8275,3.8290,115
2010-11-19,02:30:00,3.8275,3.8290,3.8270,3.8275,31
2010-11-19,02:35:00,3.8285,3.8290,3.8255,3.8285,48
2010-11-19,02:40:00,3.8290,3.8290,3.8265,3.8275,15
2010-11-19,02:45:00,3.8280,3.8290,3.8270,3.8285,18
2010-11-19,02:50:00,3.8285,3.8285,3.8235,3.8235,62
2010-11-19,02:55:00,3.8230,3.8250,3.8230,3.8250,31
2010-11-19,03:00:00,3.8260,3.8260,3.8235,3.8255,12
2010-11-19,03:05:00,3.8260,3.8265,3.8245,3.8245,8
2010-11-19,03:10:00,3.8240,3.8240,3.8220,3.8220,54
2010-11-19,03:15:00,3.8220,3.8220,3.8170,3.8170,88
2010-11-19,03:20:00,3.8165,3.8170,3.8135,3.8135,56
2010-11-19,03:25:00,3.8145,3.8150,3.8130,3.8145,17
2010-11-19,03:30:00,3.8160,3.8210,3.8160,3.8205,44
2010-11-19,03:35:00,3.8215,3.8215,3.8200,3.8200,4
2010-11-19,03:40:00,3.8215,3.8240,3.8215,3.8240,27
2010-11-19,03:45:00,3.8235,3.8380,3.8230,3.8340,101
2010-11-19,03:50:00,3.8330,3.8335,3.8305,3.8335,30
2010-11-19,03:55:00,3.8330,3.8360,3.8310,3.8325,39
2010-11-19,04:00:00,3.8325,3.8345,3.8320,3.8345,11
2010-11-19,04:05:00,3.8350,3.8380,3.8350,3.8370,35
2010-11-19,04:10:00,3.8370,3.8380,3.8345,3.8350,21
2010-11-19,04:15:00,3.8360,3.8375,3.8350,3.8360,7
2010-11-19,04:20:00,3.8360,3.8360,3.8345,3.8355,14
2010-11-19,04:25:00,3.8365,3.8405,3.8350,3.8405,43
2010-11-19,04:30:00,3.8410,3.8415,3.8390,3.8390,38
2010-11-19,04:35:00,3.8380,3.8385,3.8360,3.8360,25
2010-11-19,04:40:00,3.8370,3.8410,3.8345,3.8345,76
2010-11-19,04:45:00,3.8385,3.8435,3.8350,3.8405,43
2010-11-19,04:50:00,3.8420,3.8430,3.8385,3.8400,29
2010-11-19,04:55:00,3.8410,3.8435,3.8390,3.8405,16
2010-11-19,05:00:00,3.8390,3.8430,3.8385,3.8430,17
2010-11-19,05:05:00,3.8435,3.8435,3.8425,3.8425,19
2010-11-19,05:10:00,3.8400,3.8400,3.8390,3.8400,11
2010-11-19,05:15:00,3.8385,3.8405,3.8385,3.8405,7
2010-11-19,05:20:00,3.8400,3.8405,3.8385,3.8405,7
2010-11-19,05:25:00,3.8385,3.8385,3.8385,3.8385,2
2010-11-19,05:30:00,3.8380,3.8400,3.8380,3.8380,5
2010-11-19,05:35:00,3.8400,3.8415,3.8380,3.8415,4
2010-11-19,05:40:00,3.8395,3.8410,3.8375,3.8375,13
2010-11-19,05:45:00,3.8400,3.8410,3.8400,3.8410,8
2010-11-19,05:50:00,3.8420,3.8440,3.8420,3.8440,13
2010-11-19,05:55:00,3.8445,3.8450,3.8435,3.8435,18
2010-11-19,06:05:00,3.8430,3.8430,3.8430,3.8430,1
2010-11-19,06:10:00,3.8455,3.8490,3.8455,3.8490,11
2010-11-19,07:00:00,3.8405,3.8490,3.8405,3.8470,23
2010-11-19,07:05:00,3.8475,3.8600,3.8470,3.8580,125
2010-11-19,07:10:00,3.8575,3.8575,3.8520,3.8535,42
2010-11-19,07:15:00,3.8540,3.8540,3.8500,3.8515,17
2010-11-19,07:20:00,3.8500,3.8540,3.8495,3.8540,18
2010-11-19,07:25:00,3.8545,3.8570,3.8545,3.8570,20
2010-11-19,07:30:00,3.8560,3.8565,3.8535,3.8535,15
2010-11-19,07:35:00,3.8540,3.8560,3.8525,3.8525,5
2010-11-19,07:40:00,3.8525,3.8560,3.8525,3.8560,2
2010-11-19,07:45:00,3.8560,3.8560,3.8515,3.8515,6
2010-11-19,07:50:00,3.8520,3.8550,3.8520,3.8535,20
2010-11-19,07:55:00,3.8535,3.8545,3.8525,3.8540,34
2010-11-19,08:00:00,3.8545,3.8565,3.8530,3.8530,22
2010-11-19,08:05:00,3.8555,3.8555,3.8540,3.8555,10
2010-11-19,08:10:00,3.8545,3.8580,3.8535,3.8580,46
2010-11-19,08:15:00,3.8570,3.8570,3.8570,3.8570,3
2010-11-19,08:20:00,3.8565,3.8585,3.8565,3.8580,48
2010-11-19,08:25:00,3.8575,3.8580,3.8565,3.8565,20
2010-11-19,08:30:00,3.8565,3.8575,3.8565,3.8575,23
2010-11-19,08:35:00,3.8580,3.8580,3.8565,3.8565,19
2010-11-19,08:40:00,3.8565,3.8570,3.8540,3.8545,30
2010-11-19,08:45:00,3.8540,3.8540,3.8525,3.8525,22
2010-11-19,08:50:00,3.8530,3.8530,3.8515,3.8520,29
2010-11-19,08:55:00,3.8525,3.8540,3.8510,3.8540,34
2010-11-19,09:00:00,3.8530,3.8530,3.8385,3.8385,287
2010-11-19,09:05:00,3.8395,3.8420,3.8315,3.8320,262
2010-11-19,09:10:00,3.8325,3.8360,3.8320,3.8340,40
2010-11-19,09:15:00,3.8335,3.8395,3.8335,3.8395,55
2010-11-19,09:20:00,3.8375,3.8390,3.8295,3.8320,103
2010-11-19,09:25:00,3.8335,3.8375,3.8330,3.8330,36
2010-11-19,09:30:00,3.8330,3.8345,3.8225,3.8235,114
2010-11-19,09:35:00,3.8235,3.8250,3.8135,3.8150,124
2010-11-19,09:40:00,3.8160,3.8205,3.8155,3.8205,59
2010-11-19,09:45:00,3.8205,3.8230,3.8185,3.8205,35
2010-11-19,09:50:00,3.8205,3.8205,3.8170,3.8200,24
2010-11-19,09:55:00,3.8180,3.8230,3.8180,3.8220,48
2010-11-19,10:00:00,3.8220,3.8320,3.8220,3.8320,89
2010-11-19,10:05:00,3.8325,3.8400,3.8325,3.8370,70
2010-11-19,10:10:00,3.8395,3.8395,3.8300,3.8335,73
2010-11-19,10:15:00,3.8335,3.8380,3.8335,3.8375,18
2010-11-19,10:20:00,3.8340,3.8385,3.8340,3.8385,33
2010-11-19,10:25:00,3.8385,3.8450,3.8385,3.8415,44
2010-11-19,10:30:00,3.8430,3.8450,3.8350,3.8370,52
2010-11-19,10:35:00,3.8350,3.8350,3.8255,3.8270,68
2010-11-19,10:40:00,3.8270,3.8325,3.8265,3.8300,6
2010-11-19,10:45:00,3.8300,3.8300,3.8240,3.8240,30
2010-11-19,10:50:00,3.8240,3.8265,3.8195,3.8265,61
2010-11-19,10:55:00,3.8225,3.8255,3.8175,3.8245,48
2010-11-19,11:00:00,3.8240,3.8255,3.8195,3.8195,23
2010-11-19,11:05:00,3.8185,3.8195,3.8100,3.8160,138
2010-11-19,11:10:00,3.8130,3.8190,3.8130,3.8140,47
2010-11-19,11:15:00,3.8145,3.8180,3.8125,3.8155,49
2010-11-19,11:20:00,3.8155,3.8160,3.8100,3.8140,97
2010-11-19,11:25:00,3.8120,3.8120,3.8055,3.8055,142
2010-11-19,11:30:00,3.8070,3.8075,3.8035,3.8035,30
2010-11-19,11:35:00,3.8030,3.8035,3.8025,3.8025,54
2010-11-19,11:40:00,3.8025,3.8065,3.8025,3.8050,42
2010-11-19,11:45:00,3.8045,3.8075,3.8035,3.8070,13
2010-11-19,11:50:00,3.8030,3.8030,3.8025,3.8025,13
2010-11-19,11:55:00,3.8025,3.8030,3.8005,3.8010,54
2010-11-19,12:00:00,3.8010,3.8010,3.7975,3.7975,84
2010-11-19,12:05:00,3.7980,3.8005,3.7945,3.7945,67
2010-11-19,12:10:00,3.7945,3.7980,3.7945,3.7980,33
2010-11-19,12:15:00,3.7975,3.7980,3.7960,3.7980,24
2010-11-19,12:20:00,3.7980,3.8010,3.7965,3.7965,39
2010-11-19,12:25:00,3.7965,3.7970,3.7950,3.7965,32
2010-11-19,12:30:00,3.7955,3.7970,3.7875,3.7925,179
2010-11-19,12:35:00,3.7930,3.7965,3.7925,3.7925,30
2010-11-19,12:40:00,3.7925,3.7945,3.7920,3.7935,16
2010-11-19,12:45:00,3.7945,3.8015,3.7945,3.8015,25
2010-11-19,12:50:00,3.8020,3.8055,3.7990,3.8005,64
2010-11-19,12:55:00,3.8005,3.8005,3.8000,3.8000,8
2010-11-19,13:00:00,3.8015,3.8015,3.7970,3.7970,27
2010-11-19,13:05:00,3.7960,3.7960,3.7855,3.7870,87
2010-11-19,13:10:00,3.7890,3.7900,3.7875,3.7900,28
2010-11-19,13:15:00,3.7905,3.7940,3.7900,3.7940,27
2010-11-19,13:20:00,3.7940,3.7950,3.7930,3.7930,13
2010-11-19,13:25:00,3.7910,3.7910,3.7870,3.7880,27
2010-11-19,13:30:00,3.7870,3.7875,3.7820,3.7855,129
2010-11-19,13:35:00,3.7885,3.7935,3.7875,3.7880,41
2010-11-19,13:40:00,3.7910,3.7910,3.7810,3.7865,93
2010-11-19,13:45:00,3.7850,3.7920,3.7850,3.7895,79
2010-11-19,13:50:00,3.7905,3.7965,3.7905,3.7940,41
2010-11-19,13:55:00,3.7940,3.7985,3.7940,3.7970,57
2010-11-19,14:00:00,3.7970,3.8015,3.7965,3.8015,56
2010-11-19,14:05:00,3.8015,3.8040,3.7960,3.7965,39
2010-11-19,14:10:00,3.7985,3.8105,3.7975,3.8100,111
2010-11-19,14:15:00,3.8105,3.8160,3.8105,3.8125,65
2010-11-19,14:20:00,3.8120,3.8205,3.8120,3.8200,59
2010-11-19,14:25:00,3.8200,3.8210,3.8165,3.8195,63
2010-11-19,14:30:00,3.8170,3.8280,3.8155,3.8270,90
2010-11-19,14:35:00,3.8275,3.8315,3.8265,3.8290,101
2010-11-19,14:40:00,3.8295,3.8325,3.8290,3.8300,91
2010-11-19,14:45:00,3.8315,3.8390,3.8305,3.8370,161
2010-11-19,14:50:00,3.8370,3.8480,3.8360,3.8450,235
2010-11-19,14:55:00,3.8445,3.8470,3.8420,3.8450,74
2010-11-19,15:00:00,3.8450,3.8465,3.8420,3.8420,61
2010-11-19,15:05:00,3.8430,3.8450,3.8415,3.8430,65
2010-11-19,15:10:00,3.8435,3.8435,3.8345,3.8345,89
2010-11-19,15:15:00,3.8345,3.8395,3.8335,3.8395,46
2010-11-19,15:20:00,3.8400,3.8410,3.8370,3.8370,42
2010-11-19,15:25:00,3.8360,3.8405,3.8355,3.8380,16
2010-11-19,15:30:00,3.8395,3.8435,3.8395,3.8425,23
2010-11-19,15:35:00,3.8425,3.8450,3.8420,3.8435,26
2010-11-19,15:40:00,3.8425,3.8425,3.8385,3.8385,45
2010-11-19,15:45:00,3.8395,3.8405,3.8385,3.8400,28
2010-11-19,15:50:00,3.8415,3.8455,3.8400,3.8455,38
2010-11-19,15:55:00,3.8455,3.8495,3.8435,3.8480,34
2010-11-19,16:00:00,3.8480,3.8490,3.8445,3.8470,79
2010-11-19,16:05:00,3.8470,3.8470,3.8430,3.8435,51
2010-11-19,16:10:00,3.8435,3.8480,3.8410,3.8475,78
2010-11-19,16:15:00,3.8475,3.8545,3.8460,3.8545,115
2010-11-19,16:20:00,3.8545,3.8575,3.8535,3.8545,162
2010-11-19,16:25:00,3.8545,3.8550,3.8510,3.8540,68
2010-11-19,16:30:00,3.8540,3.8540,3.8460,3.8475,114
2010-11-19,16:35:00,3.8475,3.8495,3.8465,3.8495,43
2010-11-19,16:40:00,3.8490,3.8515,3.8475,3.8495,34
2010-11-19,16:45:00,3.8495,3.8605,3.8490,3.8605,117
2010-11-19,16:50:00,3.8605,3.8620,3.8590,3.8610,101
2010-11-19,16:55:00,3.8610,3.8665,3.8595,3.8660,126
2010-11-19,17:00:00,3.8660,3.8725,3.8650,3.8690,332
2010-11-19,17:05:00,3.8685,3.8690,3.8660,3.8680,96
2010-11-19,17:10:00,3.8680,3.8680,3.8655,3.8660,28
2010-11-19,17:15:00,3.8650,3.8650,3.8585,3.8600,106
2010-11-19,17:20:00,3.8600,3.8635,3.8580,3.8580,63
2010-11-19,17:25:00,3.8575,3.8635,3.8550,3.8630,51
2010-11-19,17:30:00,3.8640,3.8675,3.8625,3.8670,69
2010-11-19,17:35:00,3.8660,3.8660,3.8575,3.8590,105
2010-11-19,17:40:00,3.8590,3.8595,3.8565,3.8580,61
2010-11-19,17:45:00,3.8585,3.8595,3.8515,3.8525,140
2010-11-19,17:50:00,3.8525,3.8550,3.8525,3.8525,30
2010-11-19,17:55:00,3.8530,3.8585,3.8510,3.8570,60
2010-11-19,18:00:00,3.8565,3.8590,3.8535,3.8570,82
2010-11-19,18:05:00,3.8560,3.8565,3.8520,3.8540,62
2010-11-19,18:10:00,3.8535,3.8555,3.8515,3.8515,28
2010-11-19,18:15:00,3.8525,3.8560,3.8520,3.8530,27
2010-11-19,18:20:00,3.8535,3.8535,3.8490,3.8510,40
2010-11-19,18:25:00,3.8510,3.8535,3.8510,3.8525,55
2010-11-19,18:30:00,3.8525,3.8540,3.8280,3.8445,1353
2010-11-19,18:35:00,3.8445,3.8560,3.8390,3.8515,678
2010-11-19,18:40:00,3.8520,3.8675,3.8520,3.8600,405
2010-11-19,18:45:00,3.8600,3.8670,3.8600,3.8630,248
2010-11-19,18:50:00,3.8630,3.8670,3.8600,3.8650,119
2010-11-19,18:55:00,3.8660,3.8695,3.8545,3.8545,170
2010-11-19,19:00:00,3.8525,3.8580,3.8465,3.8570,182
2010-11-19,19:05:00,3.8565,3.8580,3.8525,3.8530,42
2010-11-19,19:10:00,3.8525,3.8530,3.8420,3.8425,171
2010-11-19,19:15:00,3.8425,3.8425,3.8355,3.8410,202
2010-11-19,19:20:00,3.8410,3.8420,3.8355,3.8375,117
2010-11-19,19:25:00,3.8390,3.8440,3.8320,3.8400,145
2010-11-19,19:30:00,3.8405,3.8440,3.8400,3.8400,62
2010-11-19,19:35:00,3.8400,3.8465,3.8400,3.8455,80
2010-11-19,19:40:00,3.8450,3.8470,3.8400,3.8440,71
2010-11-19,19:45:00,3.8435,3.8435,3.8410,3.8410,13
2010-11-19,19:50:00,3.8405,3.8410,3.8340,3.8340,94
2010-11-19,19:55:00,3.8335,3.8360,3.8285,3.8325,192
2010-11-19,20:00:00,3.8320,3.8350,3.8220,3.8250,148
2010-11-19,20:05:00,3.8255,3.8295,3.8250,3.8265,70
2010-11-19,20:10:00,3.8255,3.8255,3.8160,3.8180,293
2010-11-19,20:15:00,3.8180,3.8190,3.8090,3.8120,235
2010-11-19,20:20:00,3.8110,3.8155,3.8060,3.8105,248
2010-11-19,20:25:00,3.8115,3.8190,3.8100,3.8155,308
2010-11-19,20:30:00,3.8155,3.8155,3.8125,3.8140,144
2010-11-19,20:35:00,3.8130,3.8155,3.8060,3.8085,274
2010-11-19,20:40:00,3.8085,3.8180,3.8070,3.8170,178
2010-11-19,20:45:00,3.8170,3.8185,3.8105,3.8105,92
2010-11-19,20:50:00,3.8115,3.8170,3.8100,3.8150,107
2010-11-19,20:55:00,3.8150,3.8165,3.8105,3.8150,88
2010-11-19,21:00:00,3.8145,3.8145,3.8025,3.8045,297
2010-11-19,21:05:00,3.8030,3.8045,3.7990,3.8000,173
2010-11-19,21:10:00,3.8000,3.8020,3.7930,3.7980,379
2010-11-19,21:15:00,3.7990,3.8095,3.7970,3.8060,235
2010-11-19,21:20:00,3.8065,3.8065,3.7995,3.8030,242
2010-11-19,21:25:00,3.8030,3.8205,3.8030,3.8185,319
2010-11-19,21:30:00,3.8185,3.8205,3.8145,3.8195,346
2010-11-19,21:35:00,3.8200,3.8255,3.8160,3.8165,356
2010-11-19,21:40:00,3.8155,3.8160,3.8120,3.8150,196
2010-11-19,21:45:00,3.8165,3.8205,3.8165,3.8175,137
2010-11-19,21:50:00,3.8175,3.8185,3.8020,3.8025,292
2010-11-19,21:55:00,3.8035,3.8085,3.8020,3.8040,287
2010-11-19,22:00:00,3.8025,3.8080,3.7975,3.8020,411
2010-11-19,22:05:00,3.8005,3.8085,3.7980,3.8045,313
2010-11-19,22:10:00,3.8060,3.8130,3.8050,3.8085,133
2010-11-19,22:15:00,3.8095,3.8185,3.8080,3.8165,139
2010-11-19,22:20:00,3.8160,3.8160,3.8065,3.8130,189
2010-11-19,22:25:00,3.8140,3.8160,3.8090,3.8155,82
2010-11-19,22:30:00,3.8155,3.8195,3.8140,3.8185,105
2010-11-19,22:35:00,3.8180,3.8230,3.8140,3.8165,332
2010-11-19,22:40:00,3.8155,3.8215,3.8145,3.8175,266
2010-11-19,22:45:00,3.8170,3.8170,3.8015,3.8055,345
2010-11-19,22:50:00,3.8040,3.8040,3.7895,3.7935,757
2010-11-19,22:55:00,3.7930,3.8070,3.7915,3.8065,358
2010-11-19,23:00:00,3.8060,3.8110,3.8010,3.8110,269
2010-11-19,23:05:00,3.8115,3.8135,3.8030,3.8085,315
2010-11-19,23:10:00,3.8100,3.8150,3.8045,3.8125,181
2010-11-19,23:15:00,3.8120,3.8135,3.8080,3.8120,203
2010-11-19,23:20:00,3.8120,3.8170,3.8100,3.8155,337
2010-11-19,23:25:00,3.8145,3.8170,3.8090,3.8110,384
2010-11-19,23:30:00,3.8110,3.8195,3.8065,3.8170,273
2010-11-19,23:35:00,3.8165,3.8395,3.8160,3.8320,931
2010-11-19,23:40:00,3.8315,3.8510,3.8315,3.8480,776
2010-11-19,23:45:00,3.8480,3.8495,3.8350,3.8440,601
2010-11-19,23:50:00,3.8450,3.8455,3.8395,3.8395,218
2010-11-19,23:55:00,3.8400,3.8400,3.8270,3.8285,397
2010-11-20,00:00:00,3.8295,3.8415,3.8275,3.8405,266
2010-11-20,00:05:00,3.8410,3.8440,3.8285,3.8320,223
2010-11-20,00:10:00,3.8320,3.8340,3.8215,3.8235,442
2010-11-20,00:15:00,3.8240,3.8370,3.8215,3.8320,475
2010-11-20,00:20:00,3.8320,3.8320,3.8200,3.8205,255
2010-11-20,00:25:00,3.8220,3.8285,3.8220,3.8270,144
2010-11-20,00:30:00,3.8260,3.8285,3.8255,3.8255,91
2010-11-20,00:35:00,3.8255,3.8295,3.8240,3.8260,133
2010-11-20,00:40:00,3.8255,3.8295,3.8255,3.8270,118
2010-11-20,00:45:00,3.8270,3.8270,3.8200,3.8205,126
2010-11-20,00:50:00,3.8200,3.8205,3.8125,3.8180,311
2010-11-20,00:55:00,3.8180,3.8195,3.8145,3.8155,96
2010-11-20,01:00:00,3.8160,3.8195,3.8155,3.8180,74
2010-11-20,01:05:00,3.8185,3.8270,3.8180,3.8270,201
2010-11-20,01:10:00,3.8260,3.8265,3.8205,3.8215,86
2010-11-20,01:15:00,3.8220,3.8225,3.8185,3.8190,96
2010-11-20,01:20:00,3.8180,3.8200,3.8180,3.8195,30
2010-11-20,01:25:00,3.8195,3.8205,3.8185,3.8185,46
2010-11-20,01:30:00,3.8180,3.8205,3.8150,3.8195,134
2010-11-20,01:35:00,3.8200,3.8240,3.8200,3.8230,48
2010-11-20,01:40:00,3.8225,3.8265,3.8220,3.8260,66
2010-11-20,01:45:00,3.8255,3.8305,3.8240,3.8305,127
2010-11-20,01:50:00,3.8310,3.8340,3.8290,3.8320,224
2010-11-20,01:55:00,3.8315,3.8360,3.8310,3.8360,279
2010-11-20,02:00:00,3.8355,3.8400,3.8350,3.8355,140
2010-11-20,02:05:00,3.8350,3.8350,3.8325,3.8325,71
2010-11-20,02:10:00,3.8330,3.8365,3.8320,3.8330,101
2010-11-20,02:15:00,3.8325,3.8360,3.8325,3.8360,42
2010-11-20,02:20:00,3.8365,3.8365,3.8320,3.8325,44
2010-11-20,02:25:00,3.8320,3.8425,3.8300,3.8340,46
2010-11-20,02:30:00,3.8325,3.8360,3.8325,3.8350,17
2010-11-20,02:35:00,3.8370,3.8370,3.8360,3.8360,19
2010-11-20,02:40:00,3.8355,3.8365,3.8345,3.8360,18
2010-11-20,02:45:00,3.8365,3.8370,3.8345,3.8355,32
2010-11-20,02:50:00,3.8355,3.8355,3.8325,3.8325,33
2010-11-20,02:55:00,3.8335,3.8345,3.8315,3.8340,66
2010-11-20,03:00:00,3.8345,3.8345,3.8280,3.8320,51
2010-11-20,03:05:00,3.8350,3.8380,3.8340,3.8380,26
2010-11-20,03:10:00,3.8385,3.8385,3.8295,3.8335,29
2010-11-20,03:15:00,3.8330,3.8330,3.8245,3.8270,84
2010-11-20,03:20:00,3.8265,3.8275,3.8255,3.8275,55
2010-11-20,03:25:00,3.8275,3.8275,3.8270,3.8275,59
2010-11-20,03:30:00,3.8275,3.8275,3.8255,3.8255,3
2010-11-20,03:35:00,3.8260,3.8270,3.8260,3.8270,4
2010-11-20,03:40:00,3.8270,3.8275,3.8270,3.8270,54
2010-11-20,03:45:00,3.8275,3.8325,3.8270,3.8285,58
2010-11-20,03:50:00,3.8265,3.8300,3.8265,3.8300,18
2010-11-20,03:55:00,3.8310,3.8325,3.8265,3.8265,36
2010-11-20,04:00:00,3.8260,3.8260,3.8215,3.8215,35
2010-11-20,04:05:00,3.8235,3.8235,3.8235,3.8235,1
2010-11-20,04:10:00,3.8235,3.8235,3.8235,3.8235,5
2010-11-20,04:15:00,3.8250,3.8260,3.8250,3.8260,4
2010-11-20,04:20:00,3.8245,3.8275,3.8245,3.8275,12
2010-11-20,04:25:00,3.8270,3.8280,3.8270,3.8270,10
2010-11-20,04:30:00,3.8265,3.8265,3.8245,3.8265,4
2010-11-20,04:35:00,3.8280,3.8300,3.8280,3.8300,4
2010-11-20,04:40:00,3.8300,3.8300,3.8230,3.8230,10
2010-11-20,04:45:00,3.8240,3.8275,3.8235,3.8265,36
2010-11-20,04:50:00,3.8260,3.8300,3.8260,3.8285,15
2010-11-20,04:55:00,3.8280,3.8280,3.8245,3.8270,19
2010-11-20,05:00:00,3.8270,3.8310,3.8260,3.8310,11
2010-11-20,05:05:00,3.8310,3.8335,3.8300,3.8335,28
2010-11-20,05:10:00,3.8335,3.8335,3.8275,3.8300,11
2010-11-20,05:15:00,3.8300,3.8300,3.8295,3.8295,3
2010-11-20,05:20:00,3.8290,3.8290,3.8270,3.8270,4
2010-11-20,05:25:00,3.8310,3.8310,3.8290,3.8290,3
2010-11-20,05:30:00,3.8285,3.8285,3.8270,3.8270,5
2010-11-20,05:35:00,3.8270,3.8295,3.8270,3.8295,3
2010-11-20,05:40:00,3.8270,3.8280,3.8270,3.8280,2
2010-11-20,05:45:00,3.8280,3.8300,3.8280,3.8300,5
2010-11-20,05:50:00,3.8325,3.8325,3.8325,3.8325,2
2010-11-20,05:55:00,3.8315,3.8325,3.8315,3.8315,8
2010-11-20,06:00:00,3.8330,3.8335,3.8330,3.8335,3
2010-11-20,06:05:00,3.8335,3.8335,3.8320,3.8320,4
2010-11-20,06:10:00,3.8330,3.8330,3.8315,3.8330,6
2010-11-22,07:00:00,3.8460,3.8475,3.8400,3.8465,69
2010-11-22,07:05:00,3.8470,3.8475,3.8450,3.8470,16
2010-11-22,07:10:00,3.8480,3.8525,3.8470,3.8470,21
2010-11-22,07:15:00,3.8520,3.8560,3.8470,3.8525,21
2010-11-22,07:20:00,3.8505,3.8520,3.8475,3.8520,6
2010-11-22,07:25:00,3.8495,3.8495,3.8325,3.8325,53
2010-11-22,07:30:00,3.8345,3.8410,3.8315,3.8390,22
2010-11-22,07:35:00,3.8395,3.8420,3.8395,3.8420,3
2010-11-22,07:40:00,3.8410,3.8455,3.8400,3.8455,22
2010-11-22,07:45:00,3.8490,3.8520,3.8490,3.8505,9
2010-11-22,07:50:00,3.8500,3.8525,3.8490,3.8525,9
2010-11-22,07:55:00,3.8535,3.8540,3.8530,3.8530,10
2010-11-22,08:00:00,3.8510,3.8550,3.8500,3.8550,32
2010-11-22,08:05:00,3.8525,3.8525,3.8480,3.8480,11
2010-11-22,08:10:00,3.8500,3.8540,3.8475,3.8540,17
2010-11-22,08:15:00,3.8515,3.8525,3.8380,3.8395,96
2010-11-22,08:20:00,3.8425,3.8425,3.8395,3.8425,4
2010-11-22,08:25:00,3.8425,3.8445,3.8405,3.8445,13
2010-11-22,08:30:00,3.8495,3.8520,3.8440,3.8495,26
2010-11-22,08:35:00,3.8445,3.8475,3.8335,3.8340,88
2010-11-22,08:40:00,3.8355,3.8440,3.8355,3.8365,7
2010-11-22,08:45:00,3.8360,3.8500,3.8360,3.8380,27
2010-11-22,08:50:00,3.8390,3.8390,3.8390,3.8390,7
2010-11-22,08:55:00,3.8400,3.8420,3.8390,3.8400,12
2010-11-22,09:00:00,3.8395,3.8450,3.8230,3.8315,255
2010-11-22,09:05:00,3.8330,3.8490,3.8330,3.8475,101
2010-11-22,09:10:00,3.8475,3.8545,3.8445,3.8465,53
2010-11-22,09:15:00,3.8440,3.8460,3.8435,3.8460,18
2010-11-22,09:20:00,3.8470,3.8575,3.8470,3.8540,64
2010-11-22,09:25:00,3.8550,3.8580,3.8490,3.8500,52
2010-11-22,09:30:00,3.8530,3.8640,3.8525,3.8610,144
2010-11-22,09:35:00,3.8620,3.8680,3.8595,3.8620,139
2010-11-22,09:40:00,3.8625,3.8650,3.8575,3.8650,39
2010-11-22,09:45:00,3.8650,3.8655,3.8630,3.8630,31
2010-11-22,09:50:00,3.8650,3.8675,3.8615,3.8660,31
2010-11-22,09:55:00,3.8655,3.8660,3.8635,3.8635,19
2010-11-22,10:00:00,3.8630,3.8645,3.8610,3.8645,33
2010-11-22,10:05:00,3.8640,3.8690,3.8640,3.8645,32
2010-11-22,10:10:00,3.8660,3.8675,3.8640,3.8640,43
2010-11-22,10:15:00,3.8655,3.8655,3.8595,3.8610,17
2010-11-22,10:20:00,3.8600,3.8610,3.8580,3.8580,38
2010-11-22,10:25:00,3.8595,3.8610,3.8590,3.8610,26
2010-11-22,10:30:00,3.8575,3.8575,3.8575,3.8575,3
2010-11-22,10:35:00,3.8590,3.8605,3.8520,3.8520,37
2010-11-22,10:40:00,3.8520,3.8525,3.8465,3.8470,99
2010-11-22,10:45:00,3.8455,3.8540,3.8430,3.8540,50
2010-11-22,10:50:00,3.8540,3.8540,3.8505,3.8505,18
2010-11-22,10:55:00,3.8490,3.8530,3.8465,3.8515,59
2010-11-22,11:00:00,3.8515,3.8515,3.8445,3.8450,37
2010-11-22,11:05:00,3.8460,3.8485,3.8395,3.8440,69
2010-11-22,11:10:00,3.8415,3.8425,3.8360,3.8415,56
2010-11-22,11:15:00,3.8400,3.8440,3.8395,3.8430,32
2010-11-22,11:20:00,3.8425,3.8510,3.8400,3.8495,176
2010-11-22,11:25:00,3.8495,3.8605,3.8460,3.8600,170
2010-11-22,11:30:00,3.8595,3.8620,3.8595,3.8610,34
2010-11-22,11:35:00,3.8610,3.8615,3.8610,3.8615,6
2010-11-22,11:40:00,3.8605,3.8610,3.8605,3.8610,7
2010-11-22,11:45:00,3.8595,3.8600,3.8570,3.8570,23
2010-11-22,11:50:00,3.8570,3.8570,3.8570,3.8570,2
2010-11-22,11:55:00,3.8570,3.8590,3.8570,3.8585,9
2010-11-22,12:00:00,3.8600,3.8620,3.8595,3.8620,18
2010-11-22,12:05:00,3.8585,3.8620,3.8585,3.8595,8
2010-11-22,12:10:00,3.8590,3.8590,3.8590,3.8590,1
2010-11-22,12:15:00,3.8585,3.8585,3.8580,3.8580,3
2010-11-22,12:20:00,3.8565,3.8575,3.8565,3.8565,5
2010-11-22,12:25:00,3.8565,3.8570,3.8555,3.8570,51
2010-11-22,12:30:00,3.8570,3.8620,3.8570,3.8605,58
2010-11-22,12:35:00,3.8610,3.8635,3.8575,3.8585,43
2010-11-22,12:40:00,3.8580,3.8620,3.8575,3.8605,54
2010-11-22,12:45:00,3.8610,3.8640,3.8610,3.8640,34
2010-11-22,12:50:00,3.8630,3.8630,3.8610,3.8630,21
2010-11-22,12:55:00,3.8640,3.8645,3.8615,3.8630,33
2010-11-22,13:00:00,3.8630,3.8630,3.8605,3.8605,23
2010-11-22,13:05:00,3.8605,3.8630,3.8605,3.8625,22
2010-11-22,13:10:00,3.8620,3.8630,3.8620,3.8625,11
2010-11-22,13:15:00,3.8630,3.8660,3.8630,3.8650,51
2010-11-22,13:20:00,3.8645,3.8650,3.8630,3.8650,13
2010-11-22,13:25:00,3.8665,3.8705,3.8665,3.8705,73
2010-11-22,13:30:00,3.8690,3.8695,3.8655,3.8655,52
2010-11-22,13:35:00,3.8650,3.8650,3.8565,3.8585,54
2010-11-22,13:40:00,3.8590,3.8595,3.8530,3.8560,97
2010-11-22,13:45:00,3.8560,3.8595,3.8540,3.8560,49
2010-11-22,13:50:00,3.8565,3.8615,3.8550,3.8610,46
2010-11-22,13:55:00,3.8605,3.8620,3.8500,3.8555,93
2010-11-22,14:00:00,3.8555,3.8580,3.8530,3.8580,30
2010-11-22,14:05:00,3.8590,3.8630,3.8590,3.8590,42
2010-11-22,14:10:00,3.8590,3.8595,3.8550,3.8565,27
2010-11-22,14:15:00,3.8555,3.8565,3.8550,3.8560,12
2010-11-22,14:20:00,3.8565,3.8565,3.8490,3.8490,50
2010-11-22,14:25:00,3.8490,3.8550,3.8490,3.8550,34
2010-11-22,14:30:00,3.8540,3.8555,3.8540,3.8550,8
2010-11-22,14:35:00,3.8550,3.8560,3.8500,3.8505,54
2010-11-22,14:40:00,3.8510,3.8525,3.8495,3.8525,27
2010-11-22,14:45:00,3.8515,3.8520,3.8515,3.8515,4
2010-11-22,14:50:00,3.8520,3.8520,3.8375,3.8380,169
2010-11-22,14:55:00,3.8390,3.8405,3.8370,3.8370,66
2010-11-22,15:00:00,3.8390,3.8430,3.8390,3.8420,33
2010-11-22,15:05:00,3.8420,3.8480,3.8415,3.8460,46
2010-11-22,15:10:00,3.8460,3.8515,3.8450,3.8515,58
2010-11-22,15:15:00,3.8510,3.8510,3.8480,3.8495,21
2010-11-22,15:20:00,3.8485,3.8505,3.8480,3.8500,19
2010-11-22,15:25:00,3.8505,3.8520,3.8490,3.8500,84
2010-11-22,15:30:00,3.8485,3.8500,3.8480,3.8490,13
2010-11-22,15:35:00,3.8500,3.8500,3.8485,3.8485,21
2010-11-22,15:40:00,3.8490,3.8490,3.8480,3.8480,13
2010-11-22,15:45:00,3.8480,3.8495,3.8355,3.8375,97
2010-11-22,15:50:00,3.8380,3.8390,3.8360,3.8365,53
2010-11-22,15:55:00,3.8355,3.8380,3.8355,3.8355,41
2010-11-22,16:00:00,3.8355,3.8355,3.8300,3.8320,224
2010-11-22,16:05:00,3.8310,3.8345,3.8310,3.8335,43
2010-11-22,16:10:00,3.8345,3.8385,3.8345,3.8365,60
2010-11-22,16:15:00,3.8360,3.8380,3.8355,3.8380,23
2010-11-22,16:20:00,3.8380,3.8410,3.8370,3.8385,103
2010-11-22,16:25:00,3.8375,3.8385,3.8365,3.8375,24
2010-11-22,16:30:00,3.8380,3.8390,3.8345,3.8390,43
2010-11-22,16:35:00,3.8380,3.8385,3.8335,3.8370,36
2010-11-22,16:40:00,3.8360,3.8390,3.8325,3.8390,84
2010-11-22,16:45:00,3.8390,3.8415,3.8380,3.8400,37
2010-11-22,16:50:00,3.8410,3.8485,3.8400,3.8470,77
2010-11-22,16:55:00,3.8470,3.8485,3.8455,3.8460,45
2010-11-22,17:00:00,3.8465,3.8490,3.8460,3.8475,46
2010-11-22,17:05:00,3.8460,3.8460,3.8430,3.8440,42
2010-11-22,17:10:00,3.8440,3.8445,3.8370,3.8370,68
2010-11-22,17:15:00,3.8360,3.8375,3.8340,3.8355,66
2010-11-22,17:20:00,3.8345,3.8360,3.8310,3.8310,48
2010-11-22,17:25:00,3.8310,3.8310,3.8235,3.8300,105
2010-11-22,17:30:00,3.8285,3.8285,3.8195,3.8225,228
2010-11-22,17:35:00,3.8235,3.8250,3.8230,3.8245,79
2010-11-22,17:40:00,3.8245,3.8255,3.8245,3.8245,22
2010-11-22,17:45:00,3.8260,3.8290,3.8220,3.8220,61
2010-11-22,17:50:00,3.8225,3.8305,3.8220,3.8305,58
2010-11-22,17:55:00,3.8300,3.8305,3.8280,3.8290,24
2010-11-22,18:00:00,3.8285,3.8300,3.8260,3.8295,35
2010-11-22,18:05:00,3.8300,3.8320,3.8300,3.8320,26
2010-11-22,18:10:00,3.8320,3.8330,3.8305,3.8325,32
2010-11-22,18:15:00,3.8330,3.8340,3.8275,3.8280,41
2010-11-22,18:20:00,3.8300,3.8310,3.8280,3.8295,60
2010-11-22,18:25:00,3.8285,3.8295,3.8255,3.8255,33
2010-11-22,18:30:00,3.8255,3.8270,3.8240,3.8265,25
2010-11-22,18:35:00,3.8260,3.8270,3.8250,3.8255,15
2010-11-22,18:40:00,3.8250,3.8265,3.8250,3.8255,6
2010-11-22,18:45:00,3.8265,3.8265,3.8225,3.8225,21
2010-11-22,18:50:00,3.8225,3.8235,3.8205,3.8235,80
2010-11-22,18:55:00,3.8220,3.8235,3.8215,3.8230,16
2010-11-22,19:00:00,3.8230,3.8250,3.8205,3.8210,36
2010-11-22,19:05:00,3.8205,3.8205,3.8125,3.8150,168
2010-11-22,19:10:00,3.8155,3.8160,3.8125,3.8130,38
2010-11-22,19:15:00,3.8130,3.8145,3.8110,3.8130,46
2010-11-22,19:20:00,3.8110,3.8120,3.8085,3.8105,47
2010-11-22,19:25:00,3.8115,3.8145,3.8105,3.8125,27
2010-11-22,19:30:00,3.8125,3.8135,3.8095,3.8135,50
2010-11-22,19:35:00,3.8130,3.8165,3.8120,3.8155,67
2010-11-22,19:40:00,3.8160,3.8165,3.8130,3.8130,44
2010-11-22,19:45:00,3.8125,3.8160,3.8115,3.8135,110
2010-11-22,19:50:00,3.8135,3.8135,3.8105,3.8130,49
2010-11-22,19:55:00,3.8120,3.8120,3.8075,3.8100,96
2010-11-22,20:00:00,3.8100,3.8100,3.8025,3.8050,207
2010-11-22,20:05:00,3.8055,3.8095,3.8040,3.8075,78
2010-11-22,20:10:00,3.8075,3.8100,3.8050,3.8060,106
2010-11-22,20:15:00,3.8065,3.8075,3.8000,3.8005,138
2010-11-22,20:20:00,3.8000,3.8035,3.7985,3.8010,65
2010-11-22,20:25:00,3.8010,3.8080,3.8010,3.8070,135
2010-11-22,20:30:00,3.8060,3.8100,3.8050,3.8085,145
2010-11-22,20:35:00,3.8085,3.8105,3.8055,3.8095,47
2010-11-22,20:40:00,3.8090,3.8100,3.8070,3.8085,31
2010-11-22,20:45:00,3.8085,3.8130,3.8070,3.8115,169
2010-11-22,20:50:00,3.8115,3.8175,3.8110,3.8120,86
2010-11-22,20:55:00,3.8110,3.8110,3.8060,3.8080,69
2010-11-22,21:00:00,3.8090,3.8090,3.8010,3.8020,102
2010-11-22,21:05:00,3.8020,3.8020,3.7995,3.8005,96
2010-11-22,21:10:00,3.8015,3.8080,3.7950,3.7960,497
2010-11-22,21:15:00,3.7970,3.7995,3.7910,3.7925,249
2010-11-22,21:20:00,3.7920,3.7930,3.7885,3.7900,174
2010-11-22,21:25:00,3.7905,3.8035,3.7900,3.8000,225
2010-11-22,21:30:00,3.8005,3.8010,3.7895,3.8000,325
2010-11-22,21:35:00,3.8005,3.8040,3.8000,3.8000,118
2010-11-22,21:40:00,3.8000,3.8045,3.7990,3.8000,130
2010-11-22,21:45:00,3.7980,3.8025,3.7950,3.8000,126
2010-11-22,21:50:00,3.8000,3.8030,3.7980,3.8015,241
2010-11-22,21:55:00,3.8015,3.8030,3.7970,3.7980,75
2010-11-22,22:00:00,3.7985,3.8020,3.7955,3.7980,147
2010-11-22,22:05:00,3.7985,3.7985,3.7930,3.7940,98
2010-11-22,22:10:00,3.7940,3.7975,3.7940,3.7945,51
2010-11-22,22:15:00,3.7945,3.7960,3.7895,3.7920,138
2010-11-22,22:20:00,3.7925,3.7955,3.7890,3.7950,142
2010-11-22,22:25:00,3.7945,3.7945,3.7620,3.7675,1706
2010-11-22,22:30:00,3.7680,3.7710,3.7590,3.7660,706
2010-11-22,22:35:00,3.7660,3.7735,3.7640,3.7710,461
2010-11-22,22:40:00,3.7710,3.7710,3.7650,3.7650,247
2010-11-22,22:45:00,3.7650,3.7730,3.7645,3.7730,201
2010-11-22,22:50:00,3.7735,3.7770,3.7720,3.7760,313
2010-11-22,22:55:00,3.7765,3.7830,3.7740,3.7815,361
2010-11-22,23:00:00,3.7815,3.7840,3.7770,3.7775,201
2010-11-22,23:05:00,3.7765,3.7800,3.7735,3.7735,154
2010-11-22,23:10:00,3.7740,3.7740,3.7665,3.7725,213
2010-11-22,23:15:00,3.7740,3.7795,3.7720,3.7760,159
2010-11-22,23:20:00,3.7765,3.7765,3.7675,3.7680,176
2010-11-22,23:25:00,3.7680,3.7680,3.7460,3.7465,778
2010-11-22,23:30:00,3.7460,3.7500,3.7320,3.7335,886
2010-11-22,23:35:00,3.7340,3.7475,3.7315,3.7475,633
2010-11-22,23:40:00,3.7480,3.7485,3.7425,3.7450,352
2010-11-22,23:45:00,3.7435,3.7435,3.7355,3.7420,280
2010-11-22,23:50:00,3.7425,3.7525,3.7425,3.7510,343
2010-11-22,23:55:00,3.7510,3.7515,3.7410,3.7415,287
2010-11-23,00:00:00,3.7415,3.7425,3.7260,3.7380,560
2010-11-23,00:05:00,3.7380,3.7410,3.7340,3.7395,269
2010-11-23,00:10:00,3.7395,3.7475,3.7380,3.7470,235
2010-11-23,00:15:00,3.7475,3.7490,3.7445,3.7445,101
2010-11-23,00:20:00,3.7435,3.7470,3.7405,3.7460,127
2010-11-23,00:25:00,3.7460,3.7470,3.7395,3.7415,159
2010-11-23,00:30:00,3.7410,3.7415,3.7370,3.7405,136
2010-11-23,00:35:00,3.7405,3.7455,3.7380,3.7445,175
2010-11-23,00:40:00,3.7440,3.7515,3.7440,3.7470,216
2010-11-23,00:45:00,3.7480,3.7490,3.7450,3.7480,127
2010-11-23,00:50:00,3.7475,3.7540,3.7465,3.7525,302
2010-11-23,00:55:00,3.7530,3.7570,3.7515,3.7560,291
2010-11-23,01:00:00,3.7555,3.7560,3.7525,3.7535,169
2010-11-23,01:05:00,3.7535,3.7535,3.7505,3.7510,59
2010-11-23,01:10:00,3.7510,3.7510,3.7465,3.7470,79
2010-11-23,01:15:00,3.7480,3.7485,3.7455,3.7485,86
2010-11-23,01:20:00,3.7490,3.7495,3.7430,3.7445,131
2010-11-23,01:25:00,3.7445,3.7445,3.7360,3.7390,206
2010-11-23,01:30:00,3.7385,3.7385,3.7330,3.7340,255
2010-11-23,01:35:00,3.7345,3.7440,3.7345,3.7430,244
2010-11-23,01:40:00,3.7425,3.7445,3.7410,3.7430,69
2010-11-23,01:45:00,3.7430,3.7460,3.7400,3.7445,198
2010-11-23,01:50:00,3.7440,3.7550,3.7435,3.7515,340
2010-11-23,01:55:00,3.7510,3.7570,3.7510,3.7540,315
2010-11-23,02:00:00,3.7535,3.7540,3.7460,3.7515,261
2010-11-23,02:05:00,3.7515,3.7520,3.7475,3.7500,134
2010-11-23,02:10:00,3.7490,3.7520,3.7480,3.7495,161
2010-11-23,02:15:00,3.7500,3.7515,3.7485,3.7490,61
2010-11-23,02:20:00,3.7485,3.7520,3.7485,3.7485,158
2010-11-23,02:25:00,3.7485,3.7525,3.7485,3.7510,38
2010-11-23,02:30:00,3.7525,3.7570,3.7525,3.7570,87
2010-11-23,02:35:00,3.7565,3.7580,3.7515,3.7515,59
2010-11-23,02:40:00,3.7510,3.7545,3.7495,3.7495,53
2010-11-23,02:45:00,3.7500,3.7515,3.7480,3.7510,39
2010-11-23,02:50:00,3.7510,3.7525,3.7490,3.7495,80
2010-11-23,02:55:00,3.7490,3.7540,3.7475,3.7520,40
2010-11-23,03:00:00,3.7530,3.7585,3.7530,3.7585,51
2010-11-23,03:05:00,3.7560,3.7585,3.7535,3.7585,46
2010-11-23,03:10:00,3.7590,3.7650,3.7590,3.7630,91
2010-11-23,03:15:00,3.7630,3.7695,3.7630,3.7670,104
2010-11-23,03:20:00,3.7670,3.7695,3.7660,3.7695,9
2010-11-23,03:25:00,3.7665,3.7695,3.7665,3.7665,34
2010-11-23,03:30:00,3.7665,3.7665,3.7620,3.7625,29
2010-11-23,03:35:00,3.7625,3.7650,3.7625,3.7650,8
2010-11-23,03:40:00,3.7640,3.7645,3.7580,3.7600,22
2010-11-23,03:45:00,3.7600,3.7755,3.7600,3.7755,61
2010-11-23,03:50:00,3.7730,3.7730,3.7690,3.7700,13
2010-11-23,03:55:00,3.7675,3.7720,3.7675,3.7700,26
2010-11-23,04:00:00,3.7700,3.7700,3.7655,3.7655,9
2010-11-23,04:05:00,3.7665,3.7685,3.7665,3.7665,12
2010-11-23,04:10:00,3.7665,3.7685,3.7630,3.7665,23
2010-11-23,04:15:00,3.7655,3.7655,3.7645,3.7650,17
2010-11-23,04:20:00,3.7665,3.7670,3.7650,3.7670,20
2010-11-23,04:25:00,3.7670,3.7670,3.7630,3.7630,28
2010-11-23,04:30:00,3.7640,3.7650,3.7640,3.7650,3
2010-11-23,04:35:00,3.7640,3.7660,3.7605,3.7655,29
2010-11-23,04:40:00,3.7655,3.7720,3.7655,3.7720,19
2010-11-23,04:45:00,3.7720,3.7735,3.7705,3.7735,13
2010-11-23,04:50:00,3.7735,3.7770,3.7735,3.7770,35
2010-11-23,04:55:00,3.7755,3.7780,3.7755,3.7770,13
2010-11-23,05:00:00,3.7765,3.7770,3.7690,3.7700,14
2010-11-23,05:05:00,3.7740,3.7750,3.7740,3.7745,4
2010-11-23,05:10:00,3.7735,3.7735,3.7735,3.7735,8
2010-11-23,05:15:00,3.7750,3.7750,3.7725,3.7725,2
2010-11-23,05:20:00,3.7690,3.7690,3.7665,3.7665,3
2010-11-23,05:25:00,3.7650,3.7650,3.7650,3.7650,2
2010-11-23,05:30:00,3.7695,3.7710,3.7695,3.7710,8
2010-11-23,05:35:00,3.7725,3.7725,3.7720,3.7720,2
2010-11-23,05:40:00,3.7720,3.7720,3.7720,3.7720,1
2010-11-23,05:45:00,3.7710,3.7730,3.7710,3.7730,2
2010-11-23,05:55:00,3.7745,3.7745,3.7715,3.7715,10
2010-11-23,06:00:00,3.7720,3.7720,3.7715,3.7715,3
2010-11-23,06:05:00,3.7705,3.7715,3.7705,3.7715,2
2010-11-23,06:10:00,3.7730,3.7730,3.7700,3.7720,11
2010-11-23,07:00:00,3.7665,3.7725,3.7600,3.7645,29
2010-11-23,07:05:00,3.7675,3.7675,3.7675,3.7675,1
2010-11-23,07:10:00,3.7670,3.7670,3.7660,3.7660,3
2010-11-23,07:15:00,3.7645,3.7655,3.7635,3.7655,5
2010-11-23,07:20:00,3.7665,3.7690,3.7665,3.7690,5
2010-11-23,07:25:00,3.7700,3.7710,3.7700,3.7700,7
2010-11-23,07:35:00,3.7685,3.7685,3.7685,3.7685,2
2010-11-23,07:45:00,3.7685,3.7695,3.7685,3.7695,2
2010-11-23,07:50:00,3.7655,3.7655,3.7645,3.7645,4
2010-11-23,07:55:00,3.7660,3.7660,3.7655,3.7655,3
2010-11-23,08:00:00,3.7650,3.7650,3.7650,3.7650,4
2010-11-23,08:05:00,3.7650,3.7655,3.7650,3.7655,2
2010-11-23,08:10:00,3.7650,3.7690,3.7650,3.7690,7
2010-11-23,08:15:00,3.7660,3.7665,3.7650,3.7650,12
2010-11-23,08:20:00,3.7645,3.7645,3.7610,3.7630,7
2010-11-23,08:25:00,3.7600,3.7600,3.7595,3.7595,7
2010-11-23,08:40:00,3.7620,3.7630,3.7620,3.7630,2
2010-11-23,08:45:00,3.7640,3.7650,3.7640,3.7640,13
2010-11-23,08:50:00,3.7650,3.7650,3.7650,3.7650,1
2010-11-23,08:55:00,3.7625,3.7660,3.7615,3.7660,29
2010-11-23,09:00:00,3.7660,3.7740,3.7660,3.7710,176
2010-11-23,09:05:00,3.7730,3.7770,3.7695,3.7735,139
2010-11-23,09:10:00,3.7755,3.7805,3.7715,3.7765,149
2010-11-23,09:15:00,3.7750,3.7780,3.7675,3.7685,135
2010-11-23,09:20:00,3.7685,3.7705,3.7675,3.7685,39
2010-11-23,09:25:00,3.7675,3.7720,3.7670,3.7715,43
2010-11-23,09:30:00,3.7705,3.7705,3.7575,3.7600,117
2010-11-23,09:35:00,3.7575,3.7575,3.7465,3.7480,174
2010-11-23,09:40:00,3.7490,3.7515,3.7465,3.7470,58
2010-11-23,09:45:00,3.7525,3.7630,3.7520,3.7560,38
2010-11-23,09:50:00,3.7565,3.7595,3.7550,3.7585,24
2010-11-23,09:55:00,3.7580,3.7700,3.7580,3.7670,52
2010-11-23,10:00:00,3.7640,3.7640,3.7625,3.7625,7
2010-11-23,10:05:00,3.7600,3.7600,3.7550,3.7560,38
2010-11-23,10:10:00,3.7555,3.7555,3.7465,3.7510,42
2010-11-23,10:15:00,3.7510,3.7540,3.7490,3.7530,34
2010-11-23,10:20:00,3.7540,3.7550,3.7505,3.7550,32
2010-11-23,10:25:00,3.7540,3.7550,3.7395,3.7395,205
2010-11-23,10:30:00,3.7400,3.7425,3.7300,3.7360,199
2010-11-23,10:35:00,3.7385,3.7405,3.7325,3.7390,74
2010-11-23,10:40:00,3.7390,3.7460,3.7340,3.7460,121
2010-11-23,10:45:00,3.7460,3.7525,3.7425,3.7435,113
2010-11-23,10:50:00,3.7435,3.7465,3.7390,3.7390,21
2010-11-23,10:55:00,3.7395,3.7400,3.7385,3.7385,24
2010-11-23,11:00:00,3.7370,3.7415,3.7350,3.7415,110
2010-11-23,11:05:00,3.7400,3.7450,3.7395,3.7430,114
2010-11-23,11:10:00,3.7415,3.7415,3.7380,3.7385,40
2010-11-23,11:15:00,3.7400,3.7495,3.7400,3.7460,76
2010-11-23,11:20:00,3.7460,3.7490,3.7455,3.7480,39
2010-11-23,11:25:00,3.7485,3.7500,3.7450,3.7450,38
2010-11-23,11:30:00,3.7440,3.7440,3.7345,3.7385,94
2010-11-23,11:35:00,3.7380,3.7395,3.7370,3.7390,41
2010-11-23,11:40:00,3.7380,3.7380,3.7355,3.7355,19
2010-11-23,11:45:00,3.7365,3.7375,3.7225,3.7270,158
2010-11-23,11:50:00,3.7270,3.7270,3.7200,3.7215,100
2010-11-23,11:55:00,3.7210,3.7255,3.7195,3.7255,38
2010-11-23,12:00:00,3.7260,3.7290,3.7250,3.7290,25
2010-11-23,12:05:00,3.7275,3.7290,3.7275,3.7280,25
2010-11-23,12:10:00,3.7280,3.7300,3.7280,3.7300,19
2010-11-23,12:15:00,3.7295,3.7310,3.7280,3.7310,19
2010-11-23,12:20:00,3.7315,3.7330,3.7315,3.7330,19
2010-11-23,12:25:00,3.7330,3.7345,3.7325,3.7325,22
2010-11-23,12:30:00,3.7330,3.7340,3.7310,3.7310,58
2010-11-23,12:35:00,3.7315,3.7320,3.7220,3.7230,42
2010-11-23,12:40:00,3.7235,3.7240,3.7185,3.7205,89
2010-11-23,12:45:00,3.7205,3.7260,3.7205,3.7250,11
2010-11-23,12:50:00,3.7250,3.7250,3.7170,3.7170,55
2010-11-23,12:55:00,3.7160,3.7180,3.7150,3.7150,96
2010-11-23,13:00:00,3.7160,3.7180,3.7150,3.7170,29
2010-11-23,13:05:00,3.7170,3.7175,3.7125,3.7125,61
2010-11-23,13:10:00,3.7125,3.7130,3.7085,3.7100,87
2010-11-23,13:15:00,3.7105,3.7170,3.7100,3.7125,51
2010-11-23,13:20:00,3.7130,3.7140,3.7100,3.7130,31
2010-11-23,13:25:00,3.7120,3.7190,3.7115,3.7190,32
2010-11-23,13:30:00,3.7190,3.7190,3.7060,3.7080,394
2010-11-23,13:35:00,3.7060,3.7160,3.7040,3.7145,162
2010-11-23,13:40:00,3.7155,3.7155,3.7070,3.7095,83
2010-11-23,13:45:00,3.7095,3.7150,3.7085,3.7130,87
2010-11-23,13:50:00,3.7145,3.7145,3.7115,3.7135,25
2010-11-23,13:55:00,3.7145,3.7160,3.7080,3.7085,79
2010-11-23,14:00:00,3.7085,3.7130,3.7070,3.7070,80
2010-11-23,14:05:00,3.7065,3.7070,3.6925,3.6965,368
2010-11-23,14:10:00,3.6965,3.7050,3.6900,3.7050,303
2010-11-23,14:15:00,3.7060,3.7145,3.7055,3.7085,246
2010-11-23,14:20:00,3.7080,3.7100,3.7075,3.7075,83
2010-11-23,14:25:00,3.7075,3.7085,3.7020,3.7045,88
2010-11-23,14:30:00,3.7050,3.7060,3.7020,3.7020,26
2010-11-23,14:35:00,3.7010,3.7050,3.6905,3.6915,141
2010-11-23,14:40:00,3.6930,3.6975,3.6920,3.6955,65
2010-11-23,14:45:00,3.6955,3.6975,3.6915,3.6960,45
2010-11-23,14:50:00,3.6965,3.6985,3.6955,3.6970,56
2010-11-23,14:55:00,3.6975,3.7045,3.6975,3.7010,51
2010-11-23,15:00:00,3.7030,3.7075,3.6990,3.7000,118
2010-11-23,15:05:00,3.7000,3.7075,3.7000,3.7075,56
2010-11-23,15:10:00,3.7080,3.7080,3.6970,3.6975,108
2010-11-23,15:15:00,3.6975,3.6985,3.6885,3.6965,280
2010-11-23,15:20:00,3.6975,3.6975,3.6820,3.6845,288
2010-11-23,15:25:00,3.6850,3.6870,3.6690,3.6725,251
2010-11-23,15:30:00,3.6730,3.6740,3.6660,3.6715,141
2010-11-23,15:35:00,3.6715,3.6715,3.6640,3.6645,85
2010-11-23,15:40:00,3.6640,3.6640,3.6565,3.6580,176
2010-11-23,15:45:00,3.6580,3.6650,3.6565,3.6645,232
2010-11-23,15:50:00,3.6645,3.6730,3.6645,3.6730,106
2010-11-23,15:55:00,3.6730,3.6770,3.6715,3.6770,152
2010-11-23,16:00:00,3.6765,3.6820,3.6740,3.6820,105
2010-11-23,16:05:00,3.6820,3.6855,3.6800,3.6800,91
2010-11-23,16:10:00,3.6810,3.6840,3.6770,3.6775,113
2010-11-23,16:15:00,3.6760,3.6790,3.6730,3.6790,121
2010-11-23,16:20:00,3.6795,3.6850,3.6780,3.6845,75
2010-11-23,16:25:00,3.6845,3.6940,3.6835,3.6925,144
2010-11-23,16:30:00,3.6930,3.6980,3.6925,3.6980,87
2010-11-23,16:35:00,3.6975,3.7035,3.6970,3.7000,225
2010-11-23,16:40:00,3.6995,3.6995,3.6875,3.6890,121
2010-11-23,16:45:00,3.6875,3.6910,3.6835,3.6910,72
2010-11-23,16:50:00,3.6910,3.6920,3.6900,3.6915,23
2010-11-23,16:55:00,3.6925,3.7020,3.6925,3.6975,125
2010-11-23,17:00:00,3.6970,3.7035,3.6930,3.7020,161
2010-11-23,17:05:00,3.7015,3.7065,3.7015,3.7045,97
2010-11-23,17:10:00,3.7050,3.7140,3.7045,3.7090,134
2010-11-23,17:15:00,3.7085,3.7130,3.7075,3.7120,117
2010-11-23,17:20:00,3.7130,3.7130,3.7055,3.7070,125
2010-11-23,17:25:00,3.7080,3.7095,3.7070,3.7090,16
2010-11-23,17:30:00,3.7095,3.7120,3.7085,3.7110,72
2010-11-23,17:35:00,3.7115,3.7120,3.7050,3.7085,144
2010-11-23,17:40:00,3.7080,3.7085,3.7025,3.7035,73
2010-11-23,17:45:00,3.7025,3.7040,3.7000,3.7005,121
2010-11-23,17:50:00,3.7020,3.7065,3.7015,3.7025,107
2010-11-23,17:55:00,3.7020,3.7025,3.6975,3.6995,58
2010-11-23,18:00:00,3.6990,3.7000,3.6925,3.6935,86
2010-11-23,18:05:00,3.6930,3.7050,3.6900,3.7045,131
2010-11-23,18:10:00,3.7045,3.7045,3.6980,3.6995,119
2010-11-23,18:15:00,3.6995,3.7020,3.6970,3.6975,49
2010-11-23,18:20:00,3.6980,3.7005,3.6970,3.7000,11
2010-11-23,18:25:00,3.6995,3.7015,3.6950,3.6955,40
2010-11-23,18:30:00,3.6950,3.6965,3.6940,3.6955,68
2010-11-23,18:35:00,3.6970,3.6970,3.6905,3.6905,37
2010-11-23,18:40:00,3.6935,3.6935,3.6900,3.6900,21
2010-11-23,18:45:00,3.6900,3.6965,3.6820,3.6830,141
2010-11-23,18:50:00,3.6835,3.6845,3.6780,3.6780,105
2010-11-23,18:55:00,3.6790,3.6890,3.6780,3.6865,178
2010-11-23,19:00:00,3.6860,3.6900,3.6850,3.6900,28
2010-11-23,19:05:00,3.6900,3.6930,3.6885,3.6905,51
2010-11-23,19:10:00,3.6910,3.6935,3.6900,3.6920,49
2010-11-23,19:15:00,3.6915,3.6990,3.6915,3.6950,58
2010-11-23,19:20:00,3.6940,3.6945,3.6890,3.6890,24
2010-11-23,19:25:00,3.6885,3.6925,3.6835,3.6835,113
2010-11-23,19:30:00,3.6840,3.6875,3.6795,3.6815,59
2010-11-23,19:35:00,3.6810,3.6810,3.6700,3.6760,231
2010-11-23,19:40:00,3.6750,3.6775,3.6710,3.6740,71
2010-11-23,19:45:00,3.6745,3.6790,3.6745,3.6785,89
2010-11-23,19:50:00,3.6795,3.6830,3.6785,3.6810,49
2010-11-23,19:55:00,3.6800,3.6810,3.6755,3.6775,55
2010-11-23,20:00:00,3.6775,3.6795,3.6760,3.6760,77
2010-11-23,20:05:00,3.6760,3.6770,3.6730,3.6760,49
2010-11-23,20:10:00,3.6760,3.6790,3.6760,3.6760,96
2010-11-23,20:15:00,3.6750,3.6755,3.6710,3.6750,106
2010-11-23,20:20:00,3.6745,3.6830,3.6745,3.6800,136
2010-11-23,20:25:00,3.6800,3.6810,3.6770,3.6790,80
2010-11-23,20:30:00,3.6775,3.6815,3.6760,3.6785,192
2010-11-23,20:35:00,3.6790,3.6840,3.6785,3.6805,170
2010-11-23,20:40:00,3.6800,3.6860,3.6795,3.6825,155
2010-11-23,20:45:00,3.6825,3.6845,3.6810,3.6845,70
2010-11-23,20:50:00,3.6835,3.6865,3.6835,3.6850,65
2010-11-23,20:55:00,3.6840,3.6855,3.6730,3.6730,117
2010-11-23,21:00:00,3.6740,3.6810,3.6725,3.6800,165
2010-11-23,21:05:00,3.6800,3.6935,3.6800,3.6930,642
2010-11-23,21:10:00,3.6910,3.6925,3.6850,3.6860,343
2010-11-23,21:15:00,3.6865,3.6985,3.6845,3.6930,259
2010-11-23,21:20:00,3.6935,3.6965,3.6925,3.6960,240
2010-11-23,21:25:00,3.6965,3.7060,3.6960,3.7055,441
2010-11-23,21:30:00,3.7060,3.7075,3.6995,3.7060,438
2010-11-23,21:35:00,3.7060,3.7060,3.6905,3.6945,525
2010-11-23,21:40:00,3.6950,3.6995,3.6870,3.6870,268
2010-11-23,21:45:00,3.6875,3.6890,3.6855,3.6890,123
2010-11-23,21:50:00,3.6895,3.6900,3.6845,3.6850,149
2010-11-23,21:55:00,3.6845,3.6915,3.6795,3.6895,242
2010-11-23,22:00:00,3.6900,3.6975,3.6885,3.6975,151
2010-11-23,22:05:00,3.6975,3.7145,3.6970,3.7125,566
2010-11-23,22:10:00,3.7125,3.7145,3.7045,3.7060,308
2010-11-23,22:15:00,3.7070,3.7070,3.7005,3.7005,136
2010-11-23,22:20:00,3.7005,3.7105,3.7000,3.7065,288
2010-11-23,22:25:00,3.7085,3.7100,3.7010,3.7010,210
2010-11-23,22:30:00,3.7005,3.7035,3.6910,3.6935,321
2010-11-23,22:35:00,3.6945,3.7120,3.6925,3.7110,436
2010-11-23,22:40:00,3.7110,3.7275,3.7085,3.7265,878
2010-11-23,22:45:00,3.7260,3.7270,3.7160,3.7180,415
2010-11-23,22:50:00,3.7180,3.7180,3.7095,3.7165,390
2010-11-23,22:55:00,3.7170,3.7210,3.7120,3.7135,486
2010-11-23,23:00:00,3.7120,3.7180,3.7085,3.7180,412
2010-11-23,23:05:00,3.7170,3.7170,3.7125,3.7125,112
2010-11-23,23:10:00,3.7130,3.7135,3.7020,3.7055,220
2010-11-23,23:15:00,3.7060,3.7160,3.7035,3.7135,315
2010-11-23,23:20:00,3.7135,3.7135,3.7055,3.7130,123
2010-11-23,23:25:00,3.7125,3.7175,3.7105,3.7175,238
2010-11-23,23:30:00,3.7170,3.7180,3.7055,3.7070,221
2010-11-23,23:35:00,3.7090,3.7165,3.7090,3.7125,138
2010-11-23,23:40:00,3.7120,3.7190,3.7120,3.7170,224
2010-11-23,23:45:00,3.7175,3.7195,3.7100,3.7125,352
2010-11-23,23:50:00,3.7120,3.7145,3.7110,3.7135,158
2010-11-23,23:55:00,3.7130,3.7155,3.7120,3.7140,174
2010-11-24,00:00:00,3.7140,3.7150,3.7115,3.7120,196
2010-11-24,00:05:00,3.7115,3.7140,3.7095,3.7115,195
2010-11-24,00:10:00,3.7105,3.7125,3.6955,3.7000,427
2010-11-24,00:15:00,3.6995,3.7095,3.6950,3.6975,349
2010-11-24,00:20:00,3.6975,3.7050,3.6970,3.7030,199
2010-11-24,00:25:00,3.7035,3.7105,3.7025,3.7030,343
2010-11-24,00:30:00,3.7020,3.7090,3.7020,3.7045,213
2010-11-24,00:35:00,3.7045,3.7130,3.7040,3.7095,292
2010-11-24,00:40:00,3.7095,3.7095,3.6985,3.7005,431
2010-11-24,00:45:00,3.7010,3.7030,3.6975,3.6990,200
2010-11-24,00:50:00,3.6995,3.7025,3.6980,3.7020,177
2010-11-24,00:55:00,3.7015,3.7080,3.6995,3.7055,213
2010-11-24,01:00:00,3.7045,3.7080,3.7020,3.7045,133
2010-11-24,01:05:00,3.7035,3.7065,3.7015,3.7060,114
2010-11-24,01:10:00,3.7055,3.7085,3.7045,3.7065,144
2010-11-24,01:15:00,3.7060,3.7060,3.7010,3.7050,144
2010-11-24,01:20:00,3.7050,3.7075,3.7045,3.7070,119
2010-11-24,01:25:00,3.7055,3.7130,3.7055,3.7120,206
2010-11-24,01:30:00,3.7120,3.7140,3.7085,3.7100,158
2010-11-24,01:35:00,3.7100,3.7100,3.7050,3.7065,140
2010-11-24,01:40:00,3.7065,3.7075,3.7035,3.7050,155
2010-11-24,01:45:00,3.7050,3.7065,3.7030,3.7040,92
2010-11-24,01:50:00,3.7040,3.7060,3.7035,3.7050,149
2010-11-24,01:55:00,3.7045,3.7050,3.7000,3.7035,451
2010-11-24,02:00:00,3.7030,3.7050,3.7010,3.7020,146
2010-11-24,02:05:00,3.7025,3.7110,3.7025,3.7035,123
2010-11-24,02:10:00,3.7040,3.7065,3.7035,3.7050,50
2010-11-24,02:15:00,3.7040,3.7075,3.7015,3.7030,54
2010-11-24,02:20:00,3.7030,3.7050,3.7015,3.7020,54
2010-11-24,02:25:00,3.7025,3.7030,3.7005,3.7005,67
2010-11-24,02:30:00,3.7010,3.7015,3.6975,3.7000,89
2010-11-24,02:35:00,3.6990,3.7005,3.6990,3.7005,8
2010-11-24,02:40:00,3.6985,3.7000,3.6985,3.6995,5
2010-11-24,02:45:00,3.7000,3.7000,3.6965,3.6965,52
2010-11-24,02:50:00,3.6960,3.7010,3.6955,3.7000,47
2010-11-24,02:55:00,3.7005,3.7010,3.6965,3.7010,69
2010-11-24,03:00:00,3.7015,3.7070,3.6990,3.7030,92
2010-11-24,03:05:00,3.7020,3.7045,3.6980,3.6995,36
2010-11-24,03:10:00,3.6970,3.7015,3.6970,3.7010,36
2010-11-24,03:15:00,3.6985,3.6985,3.6955,3.6955,76
2010-11-24,03:20:00,3.6950,3.7000,3.6945,3.7000,62
2010-11-24,03:25:00,3.7005,3.7005,3.6980,3.6985,41
2010-11-24,03:30:00,3.6995,3.7000,3.6970,3.6990,59
2010-11-24,03:35:00,3.6975,3.6975,3.6960,3.6970,38
2010-11-24,03:40:00,3.6965,3.6965,3.6950,3.6950,16
2010-11-24,03:45:00,3.6960,3.6970,3.6960,3.6960,7
2010-11-24,03:50:00,3.6975,3.6980,3.6960,3.6980,25
2010-11-24,03:55:00,3.6985,3.7020,3.6985,3.7010,36
2010-11-24,04:00:00,3.7020,3.7020,3.7000,3.7010,9
2010-11-24,04:05:00,3.7010,3.7010,3.7010,3.7010,1
2010-11-24,04:15:00,3.7010,3.7015,3.7000,3.7000,10
2010-11-24,04:20:00,3.7015,3.7015,3.7000,3.7000,10
2010-11-24,04:25:00,3.7010,3.7010,3.6995,3.6995,5
2010-11-24,04:30:00,3.6995,3.7010,3.6995,3.7010,10
2010-11-24,04:35:00,3.7005,3.7010,3.7005,3.7005,4
2010-11-24,04:40:00,3.7005,3.7025,3.7000,3.7025,18
2010-11-24,04:45:00,3.7035,3.7060,3.7025,3.7025,71
2010-11-24,04:50:00,3.7040,3.7040,3.7030,3.7035,11
2010-11-24,04:55:00,3.7025,3.7070,3.7025,3.7070,15
2010-11-24,05:00:00,3.7055,3.7055,3.7035,3.7035,6
2010-11-24,05:05:00,3.7045,3.7045,3.7030,3.7030,6
2010-11-24,05:10:00,3.7040,3.7045,3.7030,3.7045,11
2010-11-24,05:20:00,3.7030,3.7030,3.7030,3.7030,5
2010-11-24,05:25:00,3.7030,3.7050,3.7030,3.7050,4
2010-11-24,05:30:00,3.7030,3.7040,3.7005,3.7010,11
2010-11-24,05:35:00,3.7010,3.7010,3.6985,3.6985,5
2010-11-24,05:40:00,3.7000,3.7000,3.7000,3.7000,1
2010-11-24,05:50:00,3.6980,3.6980,3.6975,3.6975,4
2010-11-24,05:55:00,3.6970,3.6970,3.6955,3.6955,6
2010-11-24,06:00:00,3.6950,3.6980,3.6940,3.6980,15
2010-11-24,06:05:00,3.6980,3.6980,3.6980,3.6980,2
2010-11-24,06:10:00,3.6935,3.6965,3.6935,3.6965,4
2010-11-24,07:00:00,3.7010,3.7010,3.6975,3.6975,2
2010-11-24,07:10:00,3.6960,3.6960,3.6960,3.6960,1
2010-11-24,07:15:00,3.7000,3.7000,3.6980,3.6980,4
2010-11-24,07:20:00,3.7000,3.7000,3.7000,3.7000,2
2010-11-24,07:25:00,3.7020,3.7040,3.7020,3.7040,3
2010-11-24,07:30:00,3.7040,3.7040,3.7015,3.7015,4
2010-11-24,07:35:00,3.7045,3.7045,3.7045,3.7045,3
2010-11-24,07:50:00,3.7050,3.7055,3.7030,3.7030,12
2010-11-24,07:55:00,3.7045,3.7045,3.7025,3.7025,7
2010-11-24,08:00:00,3.7045,3.7045,3.7045,3.7045,1
2010-11-24,08:05:00,3.7050,3.7060,3.7035,3.7035,6
2010-11-24,08:10:00,3.7060,3.7060,3.7060,3.7060,49
2010-11-24,08:15:00,3.7060,3.7075,3.7060,3.7070,23
2010-11-24,08:20:00,3.7070,3.7190,3.7070,3.7190,44
2010-11-24,08:25:00,3.7165,3.7190,3.7165,3.7175,8
2010-11-24,08:30:00,3.7185,3.7200,3.7155,3.7155,28
2010-11-24,08:35:00,3.7160,3.7165,3.7115,3.7160,23
2010-11-24,08:40:00,3.7120,3.7125,3.7120,3.7125,3
2010-11-24,08:45:00,3.7125,3.7165,3.7125,3.7160,12
2010-11-24,08:50:00,3.7125,3.7135,3.7110,3.7135,16
2010-11-24,08:55:00,3.7130,3.7150,3.7130,3.7150,12
2010-11-24,09:00:00,3.7115,3.7225,3.7075,3.7180,125
2010-11-24,09:05:00,3.7180,3.7220,3.7155,3.7170,96
2010-11-24,09:10:00,3.7175,3.7375,3.7175,3.7360,230
2010-11-24,09:15:00,3.7380,3.7445,3.7355,3.7400,126
2010-11-24,09:20:00,3.7410,3.7415,3.7395,3.7405,60
2010-11-24,09:25:00,3.7395,3.7415,3.7370,3.7390,45
2010-11-24,09:30:00,3.7380,3.7470,3.7380,3.7450,66
2010-11-24,09:35:00,3.7460,3.7510,3.7450,3.7500,67
2010-11-24,09:40:00,3.7490,3.7490,3.7460,3.7460,26
2010-11-24,09:45:00,3.7460,3.7505,3.7450,3.7475,109
2010-11-24,09:50:00,3.7475,3.7500,3.7460,3.7475,53
2010-11-24,09:55:00,3.7475,3.7580,3.7475,3.7550,91
2010-11-24,10:00:00,3.7550,3.7575,3.7520,3.7550,113
2010-11-24,10:05:00,3.7545,3.7585,3.7510,3.7585,48
2010-11-24,10:10:00,3.7585,3.7585,3.7545,3.7570,33
2010-11-24,10:15:00,3.7555,3.7590,3.7545,3.7590,43
2010-11-24,10:20:00,3.7585,3.7615,3.7580,3.7600,104
2010-11-24,10:25:00,3.7590,3.7590,3.7580,3.7580,16
2010-11-24,10:30:00,3.7585,3.7615,3.7585,3.7600,54
2010-11-24,10:35:00,3.7590,3.7605,3.7550,3.7550,17
2010-11-24,10:40:00,3.7540,3.7540,3.7500,3.7505,74
2010-11-24,10:45:00,3.7515,3.7535,3.7495,3.7495,50
2010-11-24,10:50:00,3.7495,3.7530,3.7495,3.7530,13
2010-11-24,10:55:00,3.7530,3.7530,3.7530,3.7530,2
2010-11-24,11:00:00,3.7530,3.7530,3.7435,3.7440,57
2010-11-24,11:05:00,3.7450,3.7480,3.7450,3.7465,7
2010-11-24,11:10:00,3.7465,3.7465,3.7430,3.7455,24
2010-11-24,11:15:00,3.7465,3.7500,3.7430,3.7440,53
2010-11-24,11:20:00,3.7430,3.7430,3.7430,3.7430,4
2010-11-24,11:25:00,3.7460,3.7460,3.7395,3.7440,70
2010-11-24,11:30:00,3.7430,3.7445,3.7425,3.7445,17
2010-11-24,11:35:00,3.7480,3.7495,3.7450,3.7450,21
2010-11-24,11:40:00,3.7455,3.7455,3.7450,3.7450,6
2010-11-24,11:45:00,3.7470,3.7470,3.7430,3.7430,11
2010-11-24,11:50:00,3.7435,3.7435,3.7435,3.7435,2
2010-11-24,11:55:00,3.7450,3.7450,3.7435,3.7435,10
2010-11-24,12:00:00,3.7435,3.7435,3.7430,3.7430,7
2010-11-24,12:05:00,3.7425,3.7455,3.7410,3.7445,13
2010-11-24,12:10:00,3.7450,3.7455,3.7430,3.7450,13
2010-11-24,12:15:00,3.7450,3.7460,3.7435,3.7455,16
2010-11-24,12:20:00,3.7455,3.7460,3.7455,3.7460,2
2010-11-24,12:25:00,3.7460,3.7490,3.7440,3.7440,5
2010-11-24,12:30:00,3.7440,3.7450,3.7380,3.7380,113
2010-11-24,12:35:00,3.7375,3.7440,3.7375,3.7425,32
2010-11-24,12:40:00,3.7425,3.7465,3.7425,3.7445,47
2010-11-24,12:45:00,3.7445,3.7445,3.7410,3.7425,18
2010-11-24,12:50:00,3.7430,3.7430,3.7420,3.7430,6
2010-11-24,12:55:00,3.7425,3.7425,3.7420,3.7425,17
2010-11-24,13:00:00,3.7415,3.7420,3.7395,3.7420,27
2010-11-24,13:05:00,3.7425,3.7440,3.7425,3.7440,18
2010-11-24,13:10:00,3.7440,3.7440,3.7415,3.7435,25
2010-11-24,13:15:00,3.7440,3.7440,3.7405,3.7410,20
2010-11-24,13:20:00,3.7410,3.7435,3.7410,3.7435,16
2010-11-24,13:25:00,3.7425,3.7465,3.7420,3.7440,30
2010-11-24,13:30:00,3.7460,3.7535,3.7460,3.7520,57
2010-11-24,13:35:00,3.7525,3.7540,3.7520,3.7525,28
2010-11-24,13:40:00,3.7525,3.7525,3.7415,3.7425,39
2010-11-24,13:45:00,3.7425,3.7435,3.7350,3.7385,103
2010-11-24,13:50:00,3.7395,3.7405,3.7370,3.7370,40
2010-11-24,13:55:00,3.7355,3.7405,3.7355,3.7405,25
2010-11-24,14:00:00,3.7400,3.7410,3.7330,3.7355,52
2010-11-24,14:05:00,3.7375,3.7390,3.7365,3.7380,33
2010-11-24,14:10:00,3.7375,3.7375,3.7300,3.7355,50
2010-11-24,14:15:00,3.7340,3.7345,3.7250,3.7290,75
2010-11-24,14:20:00,3.7290,3.7350,3.7265,3.7350,27
2010-11-24,14:25:00,3.7355,3.7370,3.7300,3.7310,41
2010-11-24,14:30:00,3.7310,3.7350,3.7295,3.7340,43
2010-11-24,14:35:00,3.7340,3.7345,3.7305,3.7315,29
2010-11-24,14:40:00,3.7365,3.7420,3.7350,3.7420,55
2010-11-24,14:45:00,3.7420,3.7460,3.7410,3.7460,66
2010-11-24,14:50:00,3.7450,3.7455,3.7430,3.7440,22
2010-11-24,14:55:00,3.7440,3.7450,3.7420,3.7430,121
2010-11-24,15:00:00,3.7425,3.7525,3.7420,3.7500,170
2010-11-24,15:05:00,3.7500,3.7510,3.7485,3.7500,87
2010-11-24,15:10:00,3.7480,3.7495,3.7480,3.7490,86
2010-11-24,15:15:00,3.7485,3.7505,3.7470,3.7505,40
2010-11-24,15:20:00,3.7515,3.7520,3.7500,3.7520,21
2010-11-24,15:25:00,3.7515,3.7525,3.7505,3.7525,13
2010-11-24,15:30:00,3.7515,3.7575,3.7515,3.7570,67
2010-11-24,15:35:00,3.7570,3.7590,3.7560,3.7560,28
2010-11-24,15:40:00,3.7550,3.7550,3.7480,3.7480,27
2010-11-24,15:45:00,3.7500,3.7535,3.7495,3.7520,47
2010-11-24,15:50:00,3.7520,3.7525,3.7480,3.7480,23
2010-11-24,15:55:00,3.7470,3.7550,3.7470,3.7520,29
2010-11-24,16:00:00,3.7520,3.7530,3.7475,3.7500,129
2010-11-24,16:05:00,3.7490,3.7490,3.7440,3.7465,132
2010-11-24,16:10:00,3.7475,3.7500,3.7425,3.7500,88
2010-11-24,16:15:00,3.7505,3.7535,3.7475,3.7485,73
2010-11-24,16:20:00,3.7485,3.7490,3.7400,3.7400,77
2010-11-24,16:25:00,3.7400,3.7435,3.7395,3.7430,68
2010-11-24,16:30:00,3.7430,3.7435,3.7375,3.7380,50
2010-11-24,16:35:00,3.7380,3.7410,3.7335,3.7340,119
2010-11-24,16:40:00,3.7340,3.7355,3.7310,3.7345,56
2010-11-24,16:45:00,3.7345,3.7400,3.7315,3.7315,141
2010-11-24,16:50:00,3.7320,3.7360,3.7320,3.7360,153
2010-11-24,16:55:00,3.7360,3.7360,3.7290,3.7310,80
2010-11-24,17:00:00,3.7320,3.7370,3.7265,3.7340,155
2010-11-24,17:05:00,3.7350,3.7350,3.7245,3.7250,102
2010-11-24,17:10:00,3.7250,3.7265,3.7175,3.7230,404
2010-11-24,17:15:00,3.7230,3.7270,3.7220,3.7220,196
2010-11-24,17:20:00,3.7220,3.7225,3.7105,3.7140,278
2010-11-24,17:25:00,3.7135,3.7190,3.7110,3.7150,112
2010-11-24,17:30:00,3.7165,3.7195,3.7160,3.7185,66
2010-11-24,17:35:00,3.7185,3.7215,3.7170,3.7205,49
2010-11-24,17:40:00,3.7200,3.7210,3.7160,3.7180,47
2010-11-24,17:45:00,3.7185,3.7190,3.7110,3.7160,88
2010-11-24,17:50:00,3.7150,3.7155,3.7120,3.7135,41
2010-11-24,17:55:00,3.7135,3.7140,3.7125,3.7125,24
2010-11-24,18:00:00,3.7130,3.7140,3.7090,3.7090,126
2010-11-24,18:05:00,3.7095,3.7130,3.7090,3.7130,50
2010-11-24,18:10:00,3.7125,3.7205,3.7125,3.7140,154
2010-11-24,18:15:00,3.7155,3.7175,3.7115,3.7145,49
2010-11-24,18:20:00,3.7145,3.7155,3.7125,3.7140,48
2010-11-24,18:25:00,3.7145,3.7185,3.7140,3.7185,49
2010-11-24,18:30:00,3.7195,3.7240,3.7195,3.7220,53
2010-11-24,18:35:00,3.7210,3.7225,3.7180,3.7225,20
2010-11-24,18:40:00,3.7240,3.7245,3.7185,3.7210,34
2010-11-24,18:45:00,3.7220,3.7255,3.7205,3.7255,21
2010-11-24,18:50:00,3.7250,3.7300,3.7245,3.7290,60
2010-11-24,18:55:00,3.7285,3.7320,3.7280,3.7310,97
2010-11-24,19:00:00,3.7325,3.7365,3.7305,3.7340,64
2010-11-24,19:05:00,3.7340,3.7365,3.7265,3.7325,138
2010-11-24,19:10:00,3.7325,3.7335,3.7305,3.7315,22
2010-11-24,19:15:00,3.7330,3.7350,3.7320,3.7335,17
2010-11-24,19:20:00,3.7345,3.7360,3.7320,3.7325,39
2010-11-24,19:25:00,3.7315,3.7365,3.7315,3.7345,93
2010-11-24,19:30:00,3.7345,3.7345,3.7325,3.7335,23
2010-11-24,19:35:00,3.7335,3.7350,3.7325,3.7325,23
2010-11-24,19:40:00,3.7310,3.7310,3.7255,3.7270,40
2010-11-24,19:45:00,3.7280,3.7290,3.7255,3.7255,25
2010-11-24,19:50:00,3.7265,3.7270,3.7230,3.7245,51
2010-11-24,19:55:00,3.7230,3.7245,3.7200,3.7210,24
2010-11-24,20:00:00,3.7205,3.7255,3.7205,3.7255,19
2010-11-24,20:05:00,3.7220,3.7220,3.7115,3.7135,97
2010-11-24,20:10:00,3.7125,3.7180,3.7120,3.7180,110
2010-11-24,20:15:00,3.7170,3.7180,3.7155,3.7165,19
2010-11-24,20:20:00,3.7170,3.7275,3.7170,3.7265,135
2010-11-24,20:25:00,3.7250,3.7270,3.7250,3.7250,73
2010-11-24,20:30:00,3.7255,3.7325,3.7255,3.7300,77
2010-11-24,20:35:00,3.7315,3.7365,3.7310,3.7310,125
2010-11-24,20:40:00,3.7310,3.7325,3.7270,3.7310,87
2010-11-24,20:45:00,3.7315,3.7315,3.7265,3.7265,15
2010-11-24,20:50:00,3.7280,3.7345,3.7280,3.7345,31
2010-11-24,20:55:00,3.7340,3.7355,3.7280,3.7315,104
2010-11-24,21:00:00,3.7315,3.7345,3.7295,3.7330,87
2010-11-24,21:05:00,3.7350,3.7355,3.7285,3.7300,38
2010-11-24,21:10:00,3.7290,3.7335,3.7260,3.7295,399
2010-11-24,21:15:00,3.7280,3.7335,3.7275,3.7325,300
2010-11-24,21:20:00,3.7320,3.7320,3.7195,3.7220,407
2010-11-24,21:25:00,3.7220,3.7355,3.7215,3.7355,371
2010-11-24,21:30:00,3.7345,3.7365,3.7210,3.7275,564
2010-11-24,21:35:00,3.7275,3.7385,3.7260,3.7360,441
2010-11-24,21:40:00,3.7350,3.7400,3.7345,3.7400,207
2010-11-24,21:45:00,3.7400,3.7445,3.7350,3.7380,398
2010-11-24,21:50:00,3.7385,3.7500,3.7380,3.7495,205
2010-11-24,21:55:00,3.7480,3.7490,3.7445,3.7455,107
2010-11-24,22:00:00,3.7465,3.7465,3.7400,3.7400,166
2010-11-24,22:05:00,3.7405,3.7440,3.7375,3.7430,156
2010-11-24,22:10:00,3.7425,3.7430,3.7375,3.7415,79
2010-11-24,22:15:00,3.7415,3.7415,3.7380,3.7415,89
2010-11-24,22:20:00,3.7415,3.7425,3.7405,3.7405,30
2010-11-24,22:25:00,3.7420,3.7445,3.7405,3.7405,42
2010-11-24,22:30:00,3.7415,3.7470,3.7395,3.7440,229
2010-11-24,22:35:00,3.7445,3.7485,3.7425,3.7465,233
2010-11-24,22:40:00,3.7465,3.7495,3.7445,3.7445,99
2010-11-24,22:45:00,3.7455,3.7460,3.7425,3.7430,83
2010-11-24,22:50:00,3.7440,3.7490,3.7440,3.7475,186
2010-11-24,22:55:00,3.7475,3.7560,3.7455,3.7520,355
2010-11-24,23:00:00,3.7510,3.7510,3.7435,3.7455,268
2010-11-24,23:05:00,3.7465,3.7480,3.7430,3.7445,169
2010-11-24,23:10:00,3.7450,3.7455,3.7265,3.7330,395
2010-11-24,23:15:00,3.7340,3.7370,3.7310,3.7345,211
2010-11-24,23:20:00,3.7340,3.7395,3.7340,3.7360,143
2010-11-24,23:25:00,3.7365,3.7520,3.7365,3.7490,324
2010-11-24,23:30:00,3.7490,3.7560,3.7460,3.7545,300
2010-11-24,23:35:00,3.7550,3.7575,3.7540,3.7540,282
2010-11-24,23:40:00,3.7535,3.7565,3.7530,3.7560,151
2010-11-24,23:45:00,3.7565,3.7575,3.7500,3.7520,174
2010-11-24,23:50:00,3.7520,3.7520,3.7450,3.7490,143
2010-11-24,23:55:00,3.7505,3.7630,3.7505,3.7620,378
2010-11-25,00:00:00,3.7620,3.7690,3.7620,3.7660,667
2010-11-25,00:05:00,3.7660,3.7780,3.7660,3.7705,633
2010-11-25,00:10:00,3.7705,3.7765,3.7695,3.7700,137
2010-11-25,00:15:00,3.7700,3.7740,3.7660,3.7710,297
2010-11-25,00:20:00,3.7720,3.7720,3.7645,3.7645,121
2010-11-25,00:25:00,3.7655,3.7655,3.7580,3.7635,261
2010-11-25,00:30:00,3.7635,3.7655,3.7600,3.7610,43
2010-11-25,00:35:00,3.7600,3.7685,3.7600,3.7635,148
2010-11-25,00:40:00,3.7635,3.7675,3.7615,3.7615,62
2010-11-25,00:45:00,3.7610,3.7610,3.7500,3.7500,212
2010-11-25,00:50:00,3.7505,3.7530,3.7460,3.7500,275
2010-11-25,00:55:00,3.7500,3.7570,3.7500,3.7565,153
2010-11-25,01:00:00,3.7565,3.7575,3.7535,3.7560,119
2010-11-25,01:05:00,3.7560,3.7570,3.7545,3.7560,46
2010-11-25,01:10:00,3.7565,3.7565,3.7535,3.7565,40
2010-11-25,01:15:00,3.7550,3.7610,3.7550,3.7595,119
2010-11-25,01:20:00,3.7590,3.7600,3.7565,3.7580,65
2010-11-25,01:25:00,3.7580,3.7585,3.7540,3.7560,49
2010-11-25,01:30:00,3.7560,3.7585,3.7560,3.7580,56
2010-11-25,01:35:00,3.7580,3.7600,3.7575,3.7590,66
2010-11-25,01:40:00,3.7595,3.7600,3.7570,3.7580,99
2010-11-25,01:45:00,3.7580,3.7580,3.7540,3.7540,110
2010-11-25,01:50:00,3.7550,3.7555,3.7525,3.7535,122
2010-11-25,01:55:00,3.7535,3.7580,3.7520,3.7580,213
2010-11-25,02:00:00,3.7580,3.7590,3.7560,3.7570,42
2010-11-25,02:05:00,3.7570,3.7570,3.7555,3.7570,36
2010-11-25,02:10:00,3.7570,3.7585,3.7570,3.7575,15
2010-11-25,02:15:00,3.7580,3.7585,3.7565,3.7565,52
2010-11-25,02:20:00,3.7585,3.7585,3.7560,3.7570,37
2010-11-25,02:25:00,3.7575,3.7595,3.7555,3.7575,73
2010-11-25,02:30:00,3.7580,3.7580,3.7550,3.7565,37
2010-11-25,02:40:00,3.7585,3.7620,3.7575,3.7620,14
2010-11-25,02:45:00,3.7615,3.7625,3.7615,3.7625,5
2010-11-25,02:50:00,3.7620,3.7620,3.7610,3.7620,9
2010-11-25,02:55:00,3.7610,3.7650,3.7610,3.7630,13
2010-11-25,03:00:00,3.7635,3.7645,3.7565,3.7565,52
2010-11-25,03:05:00,3.7570,3.7590,3.7520,3.7530,105
2010-11-25,03:10:00,3.7520,3.7530,3.7510,3.7515,32
2010-11-25,03:15:00,3.7520,3.7530,3.7520,3.7525,9
2010-11-25,03:20:00,3.7530,3.7550,3.7525,3.7550,26
2010-11-25,03:25:00,3.7555,3.7555,3.7555,3.7555,3
2010-11-25,03:30:00,3.7555,3.7565,3.7520,3.7550,44
2010-11-25,03:35:00,3.7540,3.7560,3.7540,3.7560,10
2010-11-25,03:40:00,3.7565,3.7565,3.7560,3.7560,10
2010-11-25,03:50:00,3.7560,3.7570,3.7535,3.7535,92
2010-11-25,03:55:00,3.7535,3.7555,3.7525,3.7555,13
2010-11-25,04:00:00,3.7550,3.7550,3.7520,3.7520,10
2010-11-25,04:05:00,3.7545,3.7565,3.7540,3.7565,17
2010-11-25,04:10:00,3.7570,3.7570,3.7540,3.7540,41
2010-11-25,04:15:00,3.7540,3.7540,3.7540,3.7540,1
2010-11-25,04:20:00,3.7540,3.7565,3.7540,3.7560,8
2010-11-25,04:25:00,3.7565,3.7590,3.7550,3.7560,55
2010-11-25,04:35:00,3.7565,3.7565,3.7560,3.7565,5
2010-11-25,04:40:00,3.7580,3.7590,3.7580,3.7590,4
2010-11-25,04:45:00,3.7600,3.7600,3.7560,3.7560,5
2010-11-25,04:50:00,3.7560,3.7630,3.7555,3.7605,44
2010-11-25,04:55:00,3.7600,3.7655,3.7600,3.7650,33
2010-11-25,05:00:00,3.7650,3.7655,3.7600,3.7600,16
2010-11-25,05:10:00,3.7605,3.7635,3.7605,3.7605,3
2010-11-25,05:15:00,3.7605,3.7615,3.7600,3.7615,7
2010-11-25,05:20:00,3.7615,3.7615,3.7615,3.7615,1
2010-11-25,05:25:00,3.7610,3.7615,3.7610,3.7615,2
2010-11-25,05:30:00,3.7615,3.7615,3.7590,3.7615,7
2010-11-25,05:35:00,3.7625,3.7645,3.7625,3.7645,2
2010-11-25,05:40:00,3.7625,3.7625,3.7625,3.7625,3
2010-11-25,05:45:00,3.7630,3.7635,3.7630,3.7635,2
2010-11-25,05:50:00,3.7630,3.7650,3.7630,3.7650,2
2010-11-25,05:55:00,3.7635,3.7655,3.7635,3.7655,10
2010-11-25,06:00:00,3.7655,3.7660,3.7655,3.7660,6
2010-11-25,06:05:00,3.7655,3.7680,3.7650,3.7680,9
2010-11-25,06:10:00,3.7680,3.7680,3.7665,3.7675,3
2010-11-25,07:00:00,3.7675,3.7675,3.7675,3.7675,3
2010-11-25,07:05:00,3.7695,3.7700,3.7695,3.7700,4
2010-11-25,07:10:00,3.7735,3.7740,3.7700,3.7700,3
2010-11-25,07:20:00,3.7755,3.7790,3.7700,3.7700,8
2010-11-25,07:25:00,3.7700,3.7700,3.7700,3.7700,1
2010-11-25,07:30:00,3.7685,3.7685,3.7685,3.7685,1
2010-11-25,07:40:00,3.7710,3.7710,3.7710,3.7710,1
2010-11-25,07:45:00,3.7715,3.7725,3.7710,3.7710,4
2010-11-25,07:50:00,3.7700,3.7710,3.7695,3.7710,8
2010-11-25,07:55:00,3.7710,3.7790,3.7710,3.7735,14
2010-11-25,08:00:00,3.7775,3.7785,3.7775,3.7785,9
2010-11-25,08:05:00,3.7775,3.7775,3.7735,3.7765,10
2010-11-25,08:10:00,3.7735,3.7780,3.7710,3.7710,11
2010-11-25,08:15:00,3.7710,3.7790,3.7710,3.7730,20
2010-11-25,08:20:00,3.7685,3.7690,3.7685,3.7690,2
2010-11-25,08:25:00,3.7705,3.7770,3.7670,3.7670,11
2010-11-25,08:30:00,3.7660,3.7700,3.7660,3.7700,5
2010-11-25,08:35:00,3.7685,3.7685,3.7685,3.7685,2
2010-11-25,08:40:00,3.7655,3.7655,3.7655,3.7655,3
2010-11-25,08:45:00,3.7700,3.7700,3.7700,3.7700,1
2010-11-25,08:50:00,3.7655,3.7685,3.7610,3.7615,22
2010-11-25,08:55:00,3.7655,3.7660,3.7655,3.7660,2
2010-11-25,09:00:00,3.7665,3.7775,3.7620,3.7660,50
2010-11-25,09:05:00,3.7680,3.7700,3.7655,3.7665,16
2010-11-25,09:10:00,3.7700,3.7700,3.7610,3.7670,37
2010-11-25,09:15:00,3.7625,3.7705,3.7600,3.7685,66
2010-11-25,09:20:00,3.7665,3.7750,3.7665,3.7730,22
2010-11-25,09:25:00,3.7725,3.7750,3.7690,3.7715,32
2010-11-25,09:30:00,3.7710,3.7720,3.7680,3.7680,11
2010-11-25,09:40:00,3.7705,3.7705,3.7600,3.7600,86
2010-11-25,09:45:00,3.7600,3.7600,3.7575,3.7585,19
2010-11-25,09:50:00,3.7590,3.7615,3.7555,3.7555,50
2010-11-25,09:55:00,3.7550,3.7565,3.7540,3.7560,22
2010-11-25,10:00:00,3.7535,3.7585,3.7520,3.7580,68
2010-11-25,10:05:00,3.7605,3.7610,3.7580,3.7580,15
2010-11-25,10:10:00,3.7570,3.7580,3.7545,3.7580,11
2010-11-25,10:15:00,3.7560,3.7595,3.7550,3.7580,30
2010-11-25,10:20:00,3.7560,3.7560,3.7465,3.7470,47
2010-11-25,10:25:00,3.7470,3.7510,3.7470,3.7510,10
2010-11-25,10:30:00,3.7485,3.7520,3.7475,3.7515,20
2010-11-25,10:35:00,3.7540,3.7540,3.7480,3.7485,16
2010-11-25,10:40:00,3.7485,3.7490,3.7485,3.7490,9
2010-11-25,10:45:00,3.7465,3.7465,3.7420,3.7445,47
2010-11-25,10:50:00,3.7440,3.7555,3.7425,3.7555,34
2010-11-25,10:55:00,3.7545,3.7630,3.7545,3.7615,64
2010-11-25,11:00:00,3.7615,3.7660,3.7615,3.7645,22
2010-11-25,11:05:00,3.7645,3.7660,3.7615,3.7635,30
2010-11-25,11:10:00,3.7610,3.7645,3.7605,3.7610,29
2010-11-25,11:15:00,3.7635,3.7635,3.7600,3.7605,6
2010-11-25,11:20:00,3.7595,3.7625,3.7585,3.7590,13
2010-11-25,11:25:00,3.7585,3.7595,3.7565,3.7580,22
2010-11-25,11:30:00,3.7600,3.7600,3.7580,3.7590,8
2010-11-25,11:35:00,3.7575,3.7575,3.7525,3.7530,46
2010-11-25,11:40:00,3.7545,3.7595,3.7540,3.7570,33
2010-11-25,11:45:00,3.7625,3.7635,3.7625,3.7635,8
2010-11-25,11:50:00,3.7635,3.7670,3.7605,3.7640,35
2010-11-25,12:00:00,3.7655,3.7670,3.7640,3.7640,8
2010-11-25,12:05:00,3.7660,3.7660,3.7660,3.7660,4
2010-11-25,12:10:00,3.7660,3.7660,3.7660,3.7660,1
2010-11-25,12:15:00,3.7660,3.7660,3.7660,3.7660,1
2010-11-25,12:25:00,3.7650,3.7680,3.7650,3.7665,17
2010-11-25,12:30:00,3.7650,3.7650,3.7565,3.7565,36
2010-11-25,12:35:00,3.7575,3.7585,3.7575,3.7585,5
2010-11-25,12:40:00,3.7570,3.7580,3.7560,3.7565,11
2010-11-25,12:45:00,3.7565,3.7585,3.7565,3.7585,3
2010-11-25,12:50:00,3.7580,3.7590,3.7580,3.7585,3
2010-11-25,12:55:00,3.7590,3.7590,3.7530,3.7555,16
2010-11-25,13:00:00,3.7540,3.7540,3.7510,3.7510,14
2010-11-25,13:05:00,3.7515,3.7550,3.7510,3.7550,15
2010-11-25,13:10:00,3.7550,3.7550,3.7535,3.7540,9
2010-11-25,13:15:00,3.7560,3.7560,3.7540,3.7540,5
2010-11-25,13:20:00,3.7535,3.7535,3.7535,3.7535,1
2010-11-25,13:25:00,3.7545,3.7545,3.7480,3.7490,56
2010-11-25,13:30:00,3.7490,3.7545,3.7490,3.7500,14
2010-11-25,13:35:00,3.7500,3.7505,3.7310,3.7425,152
2010-11-25,13:40:00,3.7430,3.7495,3.7400,3.7495,61
2010-11-25,13:45:00,3.7505,3.7565,3.7475,3.7480,68
2010-11-25,13:50:00,3.7480,3.7490,3.7460,3.7470,18
2010-11-25,13:55:00,3.7480,3.7520,3.7470,3.7520,20
2010-11-25,14:00:00,3.7525,3.7525,3.7495,3.7500,8
2010-11-25,14:05:00,3.7500,3.7515,3.7500,3.7515,11
2010-11-25,14:10:00,3.7525,3.7555,3.7525,3.7555,4
2010-11-25,14:15:00,3.7550,3.7555,3.7545,3.7545,5
2010-11-25,14:20:00,3.7510,3.7545,3.7505,3.7505,34
2010-11-25,14:25:00,3.7535,3.7535,3.7505,3.7505,22
2010-11-25,14:30:00,3.7480,3.7530,3.7470,3.7510,13
2010-11-25,14:35:00,3.7520,3.7520,3.7495,3.7500,5
2010-11-25,14:40:00,3.7505,3.7565,3.7495,3.7560,32
2010-11-25,14:45:00,3.7555,3.7565,3.7545,3.7550,31
2010-11-25,14:50:00,3.7540,3.7540,3.7515,3.7515,22
2010-11-25,14:55:00,3.7515,3.7515,3.7415,3.7415,116
2010-11-25,15:00:00,3.7425,3.7425,3.7255,3.7330,210
2010-11-25,15:05:00,3.7330,3.7355,3.7325,3.7355,37
2010-11-25,15:10:00,3.7350,3.7385,3.7350,3.7385,33
2010-11-25,15:15:00,3.7380,3.7390,3.7345,3.7365,68
2010-11-25,15:20:00,3.7380,3.7380,3.7355,3.7355,42
2010-11-25,15:25:00,3.7365,3.7365,3.7355,3.7355,23
2010-11-25,15:30:00,3.7355,3.7355,3.7310,3.7315,34
2010-11-25,15:35:00,3.7315,3.7315,3.7280,3.7315,68
2010-11-25,15:40:00,3.7315,3.7335,3.7310,3.7335,24
2010-11-25,15:45:00,3.7350,3.7350,3.7320,3.7320,74
2010-11-25,15:50:00,3.7330,3.7350,3.7330,3.7350,26
2010-11-25,15:55:00,3.7340,3.7350,3.7295,3.7295,17
2010-11-25,16:00:00,3.7305,3.7325,3.7290,3.7290,39
2010-11-25,16:05:00,3.7295,3.7295,3.7255,3.7270,86
2010-11-25,16:10:00,3.7265,3.7275,3.7200,3.7275,133
2010-11-25,16:15:00,3.7270,3.7285,3.7225,3.7285,56
2010-11-25,16:20:00,3.7285,3.7285,3.7260,3.7260,22
2010-11-25,16:25:00,3.7260,3.7260,3.7225,3.7250,50
2010-11-25,16:30:00,3.7250,3.7320,3.7250,3.7315,26
2010-11-25,16:35:00,3.7320,3.7335,3.7315,3.7325,35
2010-11-25,16:40:00,3.7330,3.7335,3.7285,3.7315,30
2010-11-25,16:45:00,3.7310,3.7335,3.7305,3.7335,15
2010-11-25,16:50:00,3.7330,3.7330,3.7300,3.7300,22
2010-11-25,16:55:00,3.7295,3.7300,3.7265,3.7285,36
2010-11-25,17:00:00,3.7300,3.7305,3.7280,3.7300,42
2010-11-25,17:05:00,3.7295,3.7325,3.7290,3.7325,22
2010-11-25,17:10:00,3.7315,3.7315,3.7305,3.7315,13
2010-11-25,17:15:00,3.7320,3.7350,3.7320,3.7330,27
2010-11-25,17:20:00,3.7330,3.7350,3.7330,3.7340,40
2010-11-25,17:25:00,3.7345,3.7360,3.7340,3.7340,13
2010-11-25,17:30:00,3.7335,3.7335,3.7315,3.7315,9
2010-11-25,17:35:00,3.7325,3.7345,3.7305,3.7345,53
2010-11-25,17:40:00,3.7345,3.7345,3.7335,3.7340,7
2010-11-25,17:45:00,3.7345,3.7355,3.7340,3.7350,14
2010-11-25,17:50:00,3.7350,3.7355,3.7335,3.7355,8
2010-11-25,17:55:00,3.7350,3.7355,3.7335,3.7340,22
2010-11-25,18:00:00,3.7330,3.7345,3.7320,3.7320,38
2010-11-25,18:05:00,3.7335,3.7345,3.7325,3.7345,11
2010-11-25,18:10:00,3.7355,3.7355,3.7340,3.7340,4
2010-11-25,18:15:00,3.7325,3.7330,3.7310,3.7310,19
2010-11-25,18:20:00,3.7315,3.7320,3.7295,3.7315,47
2010-11-25,18:25:00,3.7325,3.7345,3.7325,3.7345,17
2010-11-25,18:30:00,3.7330,3.7365,3.7330,3.7345,17
2010-11-25,18:35:00,3.7375,3.7390,3.7375,3.7390,15
2010-11-25,18:40:00,3.7385,3.7460,3.7385,3.7445,87
2010-11-25,18:45:00,3.7465,3.7580,3.7460,3.7525,189
2010-11-25,18:50:00,3.7530,3.7530,3.7475,3.7480,21
2010-11-25,18:55:00,3.7480,3.7525,3.7480,3.7505,29
2010-11-25,19:00:00,3.7495,3.7510,3.7485,3.7490,27
2010-11-25,19:05:00,3.7495,3.7495,3.7480,3.7490,22
2010-11-25,19:10:00,3.7480,3.7545,3.7480,3.7530,23
2010-11-25,19:15:00,3.7535,3.7555,3.7520,3.7555,17
2010-11-25,19:20:00,3.7540,3.7555,3.7535,3.7555,9
2010-11-25,19:25:00,3.7550,3.7590,3.7530,3.7530,45
2010-11-25,19:30:00,3.7545,3.7555,3.7530,3.7535,16
2010-11-25,19:35:00,3.7520,3.7520,3.7500,3.7515,9
2010-11-25,19:40:00,3.7525,3.7525,3.7515,3.7520,13
2010-11-25,19:45:00,3.7520,3.7520,3.7495,3.7495,11
2010-11-25,19:50:00,3.7485,3.7495,3.7475,3.7475,21
2010-11-25,19:55:00,3.7485,3.7490,3.7470,3.7470,14
2010-11-25,20:00:00,3.7460,3.7470,3.7410,3.7440,49
2010-11-25,20:05:00,3.7440,3.7465,3.7440,3.7465,14
2010-11-25,20:10:00,3.7465,3.7495,3.7460,3.7495,13
2010-11-25,20:15:00,3.7495,3.7495,3.7480,3.7485,5
2010-11-25,20:20:00,3.7490,3.7520,3.7475,3.7500,18
2010-11-25,20:25:00,3.7495,3.7505,3.7495,3.7505,14
2010-11-25,20:30:00,3.7505,3.7515,3.7455,3.7455,23
2010-11-25,20:35:00,3.7455,3.7475,3.7455,3.7460,9
2010-11-25,20:40:00,3.7460,3.7470,3.7460,3.7470,8
2010-11-25,20:45:00,3.7475,3.7475,3.7430,3.7430,20
2010-11-25,20:50:00,3.7435,3.7490,3.7435,3.7480,27
2010-11-25,20:55:00,3.7455,3.7455,3.7445,3.7445,3
2010-11-25,21:00:00,3.7430,3.7435,3.7415,3.7435,26
2010-11-25,21:05:00,3.7460,3.7465,3.7435,3.7440,11
2010-11-25,21:10:00,3.7435,3.7460,3.7420,3.7430,25
2010-11-25,21:15:00,3.7430,3.7435,3.7430,3.7430,8
2010-11-25,21:20:00,3.7425,3.7450,3.7425,3.7450,14
2010-11-25,21:25:00,3.7435,3.7445,3.7430,3.7445,6
2010-11-25,21:30:00,3.7445,3.7470,3.7445,3.7465,11
2010-11-25,21:35:00,3.7470,3.7490,3.7470,3.7490,11
2010-11-25,21:40:00,3.7480,3.7495,3.7480,3.7490,8
2010-11-25,21:45:00,3.7485,3.7515,3.7485,3.7515,9
2010-11-25,21:50:00,3.7515,3.7520,3.7495,3.7495,12
2010-11-25,21:55:00,3.7515,3.7530,3.7495,3.7525,15
2010-11-25,22:00:00,3.7510,3.7520,3.7510,3.7520,3
2010-11-25,22:05:00,3.7500,3.7500,3.7470,3.7470,9
2010-11-25,22:10:00,3.7480,3.7525,3.7480,3.7525,16
2010-11-25,22:15:00,3.7520,3.7540,3.7520,3.7540,22
2010-11-25,22:20:00,3.7545,3.7555,3.7545,3.7555,12
2010-11-25,22:25:00,3.7550,3.7555,3.7535,3.7540,10
2010-11-25,22:30:00,3.7550,3.7550,3.7540,3.7540,6
2010-11-25,22:35:00,3.7520,3.7550,3.7515,3.7545,16
2010-11-25,22:40:00,3.7550,3.7560,3.7525,3.7530,14
2010-11-25,22:45:00,3.7525,3.7525,3.7505,3.7510,14
2010-11-25,22:50:00,3.7515,3.7535,3.7515,3.7530,17
2010-11-25,22:55:00,3.7530,3.7540,3.7530,3.7530,9
2010-11-25,23:00:00,3.7530,3.7545,3.7520,3.7535,13
2010-11-25,23:05:00,3.7550,3.7565,3.7510,3.7510,33
2010-11-25,23:10:00,3.7510,3.7520,3.7510,3.7520,3
2010-11-25,23:15:00,3.7520,3.7525,3.7510,3.7520,15
2010-11-25,23:20:00,3.7515,3.7530,3.7515,3.7525,25
2010-11-25,23:25:00,3.7515,3.7520,3.7515,3.7520,8
2010-11-25,23:30:00,3.7535,3.7645,3.7535,3.7625,54
2010-11-25,23:35:00,3.7635,3.7655,3.7620,3.7620,32
2010-11-25,23:40:00,3.7630,3.7630,3.7620,3.7620,2
2010-11-25,23:45:00,3.7635,3.7680,3.7635,3.7660,39
2010-11-25,23:50:00,3.7645,3.7675,3.7645,3.7665,12
2010-11-25,23:55:00,3.7670,3.7710,3.7670,3.7710,41
2010-11-26,00:00:00,3.7720,3.7755,3.7705,3.7715,42
2010-11-26,00:05:00,3.7710,3.7745,3.7710,3.7725,29
2010-11-26,00:10:00,3.7735,3.7755,3.7715,3.7735,24
2010-11-26,00:15:00,3.7705,3.7705,3.7700,3.7700,20
2010-11-26,00:20:00,3.7715,3.7720,3.7715,3.7720,4
2010-11-26,00:25:00,3.7705,3.7725,3.7700,3.7725,9
2010-11-26,00:30:00,3.7725,3.7750,3.7720,3.7750,12
2010-11-26,00:35:00,3.7745,3.7755,3.7745,3.7745,7
2010-11-26,00:40:00,3.7760,3.7885,3.7760,3.7855,119
2010-11-26,00:45:00,3.7855,3.7865,3.7840,3.7845,29
2010-11-26,00:50:00,3.7850,3.7860,3.7815,3.7820,20
2010-11-26,00:55:00,3.7825,3.7855,3.7805,3.7855,23
2010-11-26,01:00:00,3.7860,3.7860,3.7830,3.7830,25
2010-11-26,01:05:00,3.7835,3.7835,3.7805,3.7805,7
2010-11-26,01:10:00,3.7830,3.7875,3.7825,3.7835,17
2010-11-26,01:15:00,3.7840,3.7840,3.7840,3.7840,1
2010-11-26,01:20:00,3.7830,3.7845,3.7830,3.7835,3
2010-11-26,01:25:00,3.7820,3.7840,3.7820,3.7840,8
2010-11-26,01:35:00,3.7815,3.7860,3.7815,3.7845,29
2010-11-26,01:40:00,3.7835,3.7835,3.7815,3.7815,6
2010-11-26,01:45:00,3.7825,3.7830,3.7825,3.7830,5
2010-11-26,01:50:00,3.7835,3.7880,3.7830,3.7875,35
2010-11-26,01:55:00,3.7875,3.7880,3.7875,3.7875,9
2010-11-26,02:00:00,3.7875,3.7885,3.7870,3.7870,16
2010-11-26,02:05:00,3.7870,3.7870,3.7860,3.7860,10
2010-11-26,02:10:00,3.7865,3.7875,3.7860,3.7865,9
2010-11-26,07:00:00,3.7805,3.7840,3.7805,3.7810,12
2010-11-26,07:05:00,3.7820,3.7820,3.7820,3.7820,1
2010-11-26,07:10:00,3.7820,3.7820,3.7820,3.7820,6
2010-11-26,07:15:00,3.7825,3.7825,3.7805,3.7805,3
2010-11-26,07:20:00,3.7810,3.7810,3.7810,3.7810,1
2010-11-26,07:25:00,3.7805,3.7805,3.7775,3.7775,3
2010-11-26,07:35:00,3.7740,3.7740,3.7725,3.7725,3
2010-11-26,07:40:00,3.7725,3.7770,3.7415,3.7615,53
2010-11-26,07:45:00,3.7605,3.7640,3.7605,3.7640,3
2010-11-26,07:50:00,3.7625,3.7630,3.7460,3.7630,14
2010-11-26,07:55:00,3.7615,3.7630,3.7615,3.7630,3
2010-11-26,08:00:00,3.7600,3.7600,3.7595,3.7595,6
2010-11-26,08:05:00,3.7600,3.7710,3.7600,3.7710,27
2010-11-26,08:10:00,3.7710,3.7765,3.7710,3.7765,9
2010-11-26,08:15:00,3.7710,3.7710,3.7710,3.7710,3
2010-11-26,08:20:00,3.7750,3.7750,3.7710,3.7710,3
2010-11-26,08:25:00,3.7755,3.7765,3.7755,3.7765,10
2010-11-26,08:30:00,3.7735,3.7735,3.7730,3.7735,4
2010-11-26,08:35:00,3.7720,3.7720,3.7710,3.7710,7
2010-11-26,08:40:00,3.7700,3.7700,3.7700,3.7700,4
2010-11-26,08:50:00,3.7755,3.7755,3.7710,3.7710,2
2010-11-26,08:55:00,3.7695,3.7695,3.7680,3.7680,3
2010-11-26,09:00:00,3.7700,3.7715,3.7655,3.7675,22
2010-11-26,09:05:00,3.7680,3.7750,3.7680,3.7750,33
2010-11-26,09:10:00,3.7735,3.7755,3.7635,3.7635,49
2010-11-26,09:15:00,3.7665,3.7665,3.7590,3.7615,48
2010-11-26,09:20:00,3.7605,3.7615,3.7580,3.7580,12
2010-11-26,09:25:00,3.7620,3.7620,3.7585,3.7610,13
2010-11-26,09:30:00,3.7615,3.7615,3.7565,3.7565,20
2010-11-26,09:35:00,3.7575,3.7575,3.7525,3.7525,48
2010-11-26,09:40:00,3.7505,3.7515,3.7355,3.7455,170
2010-11-26,09:45:00,3.7435,3.7435,3.7320,3.7345,110
2010-11-26,09:50:00,3.7325,3.7515,3.7315,3.7410,65
2010-11-26,09:55:00,3.7395,3.7445,3.7385,3.7415,55
2010-11-26,10:00:00,3.7405,3.7405,3.7360,3.7385,59
2010-11-26,10:05:00,3.7415,3.7435,3.7390,3.7390,22
2010-11-26,10:10:00,3.7435,3.7435,3.7355,3.7365,18
2010-11-26,10:15:00,3.7370,3.7400,3.7370,3.7375,11
2010-11-26,10:20:00,3.7400,3.7405,3.7400,3.7405,3
2010-11-26,10:25:00,3.7400,3.7415,3.7385,3.7400,23
2010-11-26,10:30:00,3.7380,3.7430,3.7375,3.7430,25
2010-11-26,10:35:00,3.7430,3.7455,3.7430,3.7450,20
2010-11-26,10:40:00,3.7415,3.7430,3.7380,3.7380,8
2010-11-26,10:45:00,3.7420,3.7425,3.7355,3.7375,25
2010-11-26,10:50:00,3.7365,3.7400,3.7310,3.7345,34
2010-11-26,10:55:00,3.7345,3.7375,3.7345,3.7365,16
2010-11-26,11:00:00,3.7385,3.7390,3.7385,3.7385,13
2010-11-26,11:05:00,3.7360,3.7360,3.7325,3.7350,17
2010-11-26,11:10:00,3.7355,3.7365,3.7330,3.7365,16
2010-11-26,11:15:00,3.7360,3.7360,3.7330,3.7355,22
2010-11-26,11:20:00,3.7370,3.7410,3.7365,3.7385,28
2010-11-26,11:25:00,3.7385,3.7420,3.7380,3.7395,9
2010-11-26,11:35:00,3.7380,3.7395,3.7375,3.7395,5
2010-11-26,11:40:00,3.7365,3.7365,3.7365,3.7365,7
2010-11-26,11:50:00,3.7390,3.7415,3.7390,3.7395,6
2010-11-26,11:55:00,3.7410,3.7415,3.7410,3.7415,3
2010-11-26,12:00:00,3.7425,3.7425,3.7415,3.7415,7
2010-11-26,12:05:00,3.7410,3.7420,3.7410,3.7415,7
2010-11-26,12:10:00,3.7415,3.7415,3.7415,3.7415,1
2010-11-26,12:15:00,3.7415,3.7420,3.7410,3.7410,8
2010-11-26,12:25:00,3.7405,3.7435,3.7405,3.7415,13
2010-11-26,12:30:00,3.7425,3.7440,3.7415,3.7420,58
2010-11-26,12:35:00,3.7410,3.7415,3.7400,3.7410,19
2010-11-26,12:40:00,3.7410,3.7415,3.7390,3.7400,18
2010-11-26,12:45:00,3.7390,3.7430,3.7385,3.7430,34
2010-11-26,12:50:00,3.7435,3.7440,3.7425,3.7425,9
2010-11-26,12:55:00,3.7405,3.7405,3.7385,3.7385,14
2010-11-26,13:00:00,3.7380,3.7390,3.7380,3.7380,17
2010-11-26,13:05:00,3.7380,3.7380,3.7355,3.7355,23
2010-11-26,13:10:00,3.7345,3.7350,3.7320,3.7350,37
2010-11-26,13:15:00,3.7365,3.7365,3.7305,3.7325,26
2010-11-26,13:20:00,3.7320,3.7325,3.7320,3.7325,10
2010-11-26,13:25:00,3.7315,3.7330,3.7310,3.7330,13
2010-11-26,13:30:00,3.7325,3.7330,3.7275,3.7275,54
2010-11-26,13:35:00,3.7275,3.7275,3.7140,3.7165,184
2010-11-26,13:40:00,3.7165,3.7210,3.7165,3.7180,57
2010-11-26,13:45:00,3.7185,3.7230,3.7185,3.7230,26
2010-11-26,13:50:00,3.7225,3.7230,3.7085,3.7085,73
2010-11-26,13:55:00,3.7080,3.7130,3.7035,3.7110,102
2010-11-26,14:00:00,3.7120,3.7245,3.7095,3.7215,150
2010-11-26,14:05:00,3.7215,3.7215,3.7135,3.7200,36
2010-11-26,14:10:00,3.7195,3.7215,3.7175,3.7215,24
2010-11-26,14:15:00,3.7195,3.7195,3.7080,3.7095,83
2010-11-26,14:20:00,3.7095,3.7135,3.7055,3.7135,88
2010-11-26,14:25:00,3.7140,3.7155,3.7110,3.7135,21
2010-11-26,14:30:00,3.7140,3.7185,3.7125,3.7155,37
2010-11-26,14:35:00,3.7165,3.7195,3.7140,3.7140,67
2010-11-26,14:40:00,3.7135,3.7180,3.7125,3.7180,60
2010-11-26,14:45:00,3.7160,3.7160,3.7130,3.7135,34
2010-11-26,14:50:00,3.7125,3.7160,3.7100,3.7140,80
2010-11-26,14:55:00,3.7160,3.7250,3.7150,3.7250,56
2010-11-26,15:00:00,3.7250,3.7255,3.7220,3.7240,28
2010-11-26,15:05:00,3.7235,3.7240,3.7205,3.7230,44
2010-11-26,15:10:00,3.7230,3.7250,3.7205,3.7230,75
2010-11-26,15:15:00,3.7245,3.7260,3.7230,3.7245,24
2010-11-26,15:20:00,3.7255,3.7295,3.7250,3.7280,59
2010-11-26,15:25:00,3.7270,3.7280,3.7260,3.7265,22
2010-11-26,15:30:00,3.7265,3.7280,3.7265,3.7275,16
2010-11-26,15:35:00,3.7270,3.7275,3.7250,3.7250,8
2010-11-26,15:40:00,3.7225,3.7235,3.7215,3.7235,7
2010-11-26,15:45:00,3.7235,3.7290,3.7230,3.7290,47
2010-11-26,15:50:00,3.7280,3.7290,3.7265,3.7270,43
2010-11-26,15:55:00,3.7265,3.7270,3.7220,3.7220,44
2010-11-26,16:00:00,3.7230,3.7285,3.7225,3.7285,70
2010-11-26,16:05:00,3.7290,3.7380,3.7280,3.7305,162
2010-11-26,16:10:00,3.7330,3.7330,3.7310,3.7315,30
2010-11-26,16:15:00,3.7320,3.7390,3.7320,3.7370,68
2010-11-26,16:20:00,3.7365,3.7395,3.7355,3.7375,33
2010-11-26,16:25:00,3.7370,3.7475,3.7370,3.7470,169
2010-11-26,16:30:00,3.7460,3.7460,3.7410,3.7450,145
2010-11-26,16:35:00,3.7465,3.7465,3.7430,3.7465,14
2010-11-26,16:40:00,3.7455,3.7465,3.7415,3.7415,44
2010-11-26,16:45:00,3.7410,3.7420,3.7370,3.7370,47
2010-11-26,16:50:00,3.7355,3.7380,3.7345,3.7375,77
2010-11-26,16:55:00,3.7385,3.7390,3.7335,3.7335,18
2010-11-26,17:00:00,3.7345,3.7350,3.7255,3.7275,73
2010-11-26,17:05:00,3.7275,3.7310,3.7255,3.7260,62
2010-11-26,17:10:00,3.7270,3.7270,3.7250,3.7270,15
2010-11-26,17:15:00,3.7280,3.7300,3.7270,3.7270,50
2010-11-26,17:20:00,3.7265,3.7265,3.7225,3.7230,63
2010-11-26,17:25:00,3.7225,3.7260,3.7220,3.7240,45
2010-11-26,17:30:00,3.7220,3.7240,3.7175,3.7185,110
2010-11-26,17:35:00,3.7185,3.7190,3.7105,3.7105,218
2010-11-26,17:40:00,3.7100,3.7125,3.7090,3.7100,114
2010-11-26,17:45:00,3.7095,3.7185,3.7095,3.7180,57
2010-11-26,17:50:00,3.7180,3.7225,3.7180,3.7200,55
2010-11-26,17:55:00,3.7225,3.7270,3.7210,3.7245,73
2010-11-26,18:00:00,3.7235,3.7240,3.7130,3.7130,108
2010-11-26,18:05:00,3.7140,3.7230,3.7085,3.7230,180
2010-11-26,18:10:00,3.7215,3.7235,3.7190,3.7220,40
2010-11-26,18:15:00,3.7215,3.7240,3.7180,3.7215,57
2010-11-26,18:20:00,3.7195,3.7220,3.7185,3.7200,65
2010-11-26,18:25:00,3.7205,3.7215,3.7185,3.7185,23
2010-11-26,18:30:00,3.7185,3.7185,3.7160,3.7180,22
2010-11-26,18:35:00,3.7165,3.7210,3.7160,3.7200,45
2010-11-26,18:40:00,3.7185,3.7215,3.7185,3.7195,26
2010-11-26,18:45:00,3.7190,3.7235,3.7190,3.7235,16
2010-11-26,18:50:00,3.7240,3.7265,3.7235,3.7250,51
2010-11-26,18:55:00,3.7250,3.7250,3.7200,3.7200,27
2010-11-26,19:00:00,3.7210,3.7210,3.7165,3.7165,25
2010-11-26,19:05:00,3.7160,3.7165,3.7115,3.7115,52
2010-11-26,19:10:00,3.7125,3.7130,3.7040,3.7040,126
2010-11-26,19:15:00,3.7045,3.7070,3.6980,3.6985,155
2010-11-26,19:20:00,3.6975,3.7050,3.6955,3.7025,296
2010-11-26,19:25:00,3.7030,3.7045,3.7000,3.7015,55
2010-11-26,19:30:00,3.7020,3.7030,3.6980,3.7030,75
2010-11-26,19:35:00,3.7025,3.7060,3.7010,3.7055,145
2010-11-26,19:40:00,3.7055,3.7150,3.7050,3.7135,92
2010-11-26,19:45:00,3.7120,3.7130,3.7090,3.7100,65
2010-11-26,19:50:00,3.7105,3.7200,3.7105,3.7160,82
2010-11-26,19:55:00,3.7165,3.7225,3.7155,3.7195,120
2010-11-26,20:00:00,3.7195,3.7210,3.7155,3.7165,79
2010-11-26,20:05:00,3.7175,3.7235,3.7145,3.7220,111
2010-11-26,20:10:00,3.7230,3.7250,3.7190,3.7220,73
2010-11-26,20:15:00,3.7220,3.7250,3.7200,3.7210,36
2010-11-26,20:20:00,3.7210,3.7245,3.7210,3.7225,23
2010-11-26,20:25:00,3.7230,3.7240,3.7205,3.7230,29
2010-11-26,20:30:00,3.7235,3.7350,3.7235,3.7330,242
2010-11-26,20:35:00,3.7330,3.7350,3.7265,3.7285,138
2010-11-26,20:40:00,3.7280,3.7290,3.7270,3.7280,45
2010-11-26,20:45:00,3.7275,3.7295,3.7265,3.7295,26
2010-11-26,20:50:00,3.7300,3.7330,3.7270,3.7285,106
2010-11-26,20:55:00,3.7290,3.7325,3.7270,3.7315,98
2010-11-26,21:00:00,3.7310,3.7310,3.7220,3.7270,95
2010-11-26,21:05:00,3.7270,3.7305,3.7265,3.7295,53
2010-11-26,21:10:00,3.7300,3.7310,3.7255,3.7275,81
2010-11-26,21:15:00,3.7280,3.7280,3.7230,3.7265,38
2010-11-26,21:20:00,3.7265,3.7265,3.7205,3.7205,83
2010-11-26,21:25:00,3.7210,3.7215,3.7135,3.7195,348
2010-11-26,21:30:00,3.7185,3.7215,3.7180,3.7200,73
2010-11-26,21:35:00,3.7195,3.7205,3.7090,3.7115,197
2010-11-26,21:40:00,3.7115,3.7120,3.7060,3.7060,138
2010-11-26,21:45:00,3.7070,3.7140,3.7065,3.7140,115
2010-11-26,21:50:00,3.7145,3.7160,3.7105,3.7155,151
2010-11-26,21:55:00,3.7165,3.7190,3.7115,3.7130,158
2010-11-26,22:00:00,3.7125,3.7195,3.7085,3.7195,110
2010-11-26,22:05:00,3.7190,3.7240,3.7190,3.7240,80
2010-11-26,22:10:00,3.7235,3.7260,3.7185,3.7205,57
2010-11-26,22:15:00,3.7195,3.7225,3.7160,3.7225,47
2010-11-26,22:20:00,3.7235,3.7260,3.7235,3.7260,23
2010-11-26,22:25:00,3.7265,3.7265,3.7240,3.7245,21
2010-11-26,22:30:00,3.7235,3.7235,3.7175,3.7210,63
2010-11-26,22:35:00,3.7225,3.7270,3.7225,3.7245,92
2010-11-26,22:40:00,3.7250,3.7275,3.7180,3.7265,141
2010-11-26,22:45:00,3.7260,3.7360,3.7250,3.7335,156
2010-11-26,22:50:00,3.7330,3.7390,3.7330,3.7375,175
2010-11-26,22:55:00,3.7380,3.7385,3.7300,3.7315,157
2010-11-26,23:00:00,3.7320,3.7325,3.7225,3.7260,122
2010-11-26,23:05:00,3.7265,3.7335,3.7245,3.7320,91
2010-11-26,23:10:00,3.7320,3.7360,3.7315,3.7315,93
2010-11-26,23:15:00,3.7320,3.7330,3.7290,3.7315,41
2010-11-26,23:20:00,3.7325,3.7345,3.7315,3.7335,104
2010-11-26,23:25:00,3.7365,3.7395,3.7330,3.7330,104
2010-11-26,23:30:00,3.7335,3.7335,3.7315,3.7320,53
2010-11-26,23:35:00,3.7315,3.7340,3.7290,3.7340,41
2010-11-26,23:40:00,3.7345,3.7380,3.7330,3.7375,93
2010-11-26,23:45:00,3.7380,3.7420,3.7375,3.7410,146
2010-11-26,23:50:00,3.7390,3.7390,3.7325,3.7330,158
2010-11-26,23:55:00,3.7335,3.7335,3.7305,3.7305,46
2010-11-27,00:00:00,3.7300,3.7310,3.7290,3.7300,64
2010-11-27,00:05:00,3.7305,3.7355,3.7300,3.7355,51
2010-11-27,00:10:00,3.7345,3.7355,3.7330,3.7330,21
2010-11-27,00:15:00,3.7345,3.7350,3.7305,3.7330,47
2010-11-27,00:20:00,3.7320,3.7345,3.7320,3.7345,14
2010-11-27,00:25:00,3.7330,3.7330,3.7315,3.7320,20
2010-11-27,00:30:00,3.7320,3.7345,3.7320,3.7325,68
2010-11-27,00:35:00,3.7325,3.7335,3.7325,3.7335,38
2010-11-27,00:40:00,3.7335,3.7335,3.7310,3.7320,48
2010-11-27,00:45:00,3.7320,3.7330,3.7315,3.7330,32
2010-11-27,00:50:00,3.7330,3.7355,3.7325,3.7345,75
2010-11-27,00:55:00,3.7355,3.7405,3.7345,3.7405,100
2010-11-27,01:00:00,3.7405,3.7410,3.7365,3.7390,38
2010-11-27,01:05:00,3.7390,3.7420,3.7380,3.7420,26
2010-11-27,01:10:00,3.7420,3.7470,3.7410,3.7445,62
2010-11-27,01:15:00,3.7450,3.7465,3.7450,3.7465,62
2010-11-27,01:20:00,3.7460,3.7465,3.7450,3.7450,38
2010-11-27,01:25:00,3.7450,3.7455,3.7440,3.7450,32
2010-11-27,01:30:00,3.7455,3.7465,3.7450,3.7455,24
2010-11-27,01:35:00,3.7455,3.7465,3.7455,3.7465,14
2010-11-27,01:40:00,3.7460,3.7485,3.7455,3.7470,64
2010-11-27,01:45:00,3.7480,3.7490,3.7460,3.7485,31
2010-11-27,01:50:00,3.7475,3.7500,3.7455,3.7500,39
2010-11-27,01:55:00,3.7500,3.7530,3.7490,3.7525,72
2010-11-27,02:00:00,3.7520,3.7525,3.7415,3.7420,54
2010-11-27,02:05:00,3.7420,3.7430,3.7410,3.7420,10
2010-11-27,02:10:00,3.7420,3.7420,3.7395,3.7395,19
2010-11-27,02:15:00,3.7385,3.7555,3.7385,3.7440,12
2010-11-27,02:20:00,3.7510,3.7510,3.7445,3.7465,6
2010-11-27,02:25:00,3.7465,3.7465,3.7400,3.7400,6
2010-11-27,02:30:00,3.7415,3.7455,3.7380,3.7380,26
2010-11-27,02:35:00,3.7390,3.7390,3.7385,3.7385,6
2010-11-27,02:40:00,3.7405,3.7415,3.7380,3.7415,4
2010-11-29,07:00:00,3.7510,3.7605,3.7425,3.7595,70
2010-11-29,07:05:00,3.7585,3.7660,3.7585,3.7660,54
2010-11-29,07:10:00,3.7660,3.7660,3.7645,3.7645,14
2010-11-29,07:15:00,3.7645,3.7645,3.7410,3.7435,23
2010-11-29,07:20:00,3.7455,3.7465,3.7345,3.7380,20
2010-11-29,07:25:00,3.7375,3.7405,3.7375,3.7405,6
2010-11-29,07:30:00,3.7400,3.7470,3.7400,3.7470,3
2010-11-29,07:40:00,3.7370,3.7370,3.7315,3.7315,7
2010-11-29,07:55:00,3.7370,3.7370,3.7370,3.7370,2
2010-11-29,08:00:00,3.7365,3.7365,3.7365,3.7365,2
2010-11-29,08:05:00,3.7455,3.7540,3.7445,3.7445,7
2010-11-29,08:10:00,3.7475,3.7525,3.7475,3.7480,7
2010-11-29,08:20:00,3.7440,3.7440,3.7375,3.7375,4
2010-11-29,08:25:00,3.7425,3.7425,3.7405,3.7405,3
2010-11-29,08:30:00,3.7405,3.7440,3.7290,3.7305,27
2010-11-29,08:35:00,3.7300,3.7300,3.7145,3.7145,11
2010-11-29,08:40:00,3.7165,3.7180,3.7040,3.7040,33
2010-11-29,08:45:00,3.7045,3.7075,3.7010,3.7075,11
2010-11-29,08:50:00,3.7075,3.7195,3.7045,3.7195,11
2010-11-29,08:55:00,3.7125,3.7125,3.7095,3.7095,23
2010-11-29,09:00:00,3.7090,3.7255,3.7090,3.7255,78
2010-11-29,09:05:00,3.7255,3.7310,3.7100,3.7145,133
2010-11-29,09:10:00,3.7165,3.7250,3.7135,3.7240,45
2010-11-29,09:15:00,3.7220,3.7235,3.7200,3.7230,11
2010-11-29,09:20:00,3.7200,3.7215,3.7180,3.7185,9
2010-11-29,09:25:00,3.7225,3.7225,3.7145,3.7200,18
2010-11-29,09:30:00,3.7210,3.7275,3.7210,3.7230,34
2010-11-29,09:35:00,3.7220,3.7235,3.7190,3.7195,12
2010-11-29,09:40:00,3.7205,3.7210,3.7195,3.7195,19
2010-11-29,09:45:00,3.7195,3.7215,3.7170,3.7215,36
2010-11-29,09:50:00,3.7240,3.7255,3.7215,3.7240,20
2010-11-29,09:55:00,3.7280,3.7280,3.7250,3.7250,5
2010-11-29,10:00:00,3.7275,3.7440,3.7275,3.7440,67
2010-11-29,10:05:00,3.7405,3.7465,3.7405,3.7410,46
2010-11-29,10:10:00,3.7465,3.7465,3.7390,3.7390,18
2010-11-29,10:15:00,3.7410,3.7430,3.7400,3.7400,5
2010-11-29,10:20:00,3.7430,3.7435,3.7430,3.7435,2
2010-11-29,10:25:00,3.7445,3.7450,3.7445,3.7450,5
2010-11-29,10:30:00,3.7460,3.7490,3.7455,3.7455,28
2010-11-29,10:35:00,3.7465,3.7485,3.7460,3.7460,10
2010-11-29,10:40:00,3.7450,3.7450,3.7410,3.7445,14
2010-11-29,10:45:00,3.7415,3.7415,3.7410,3.7415,4
2010-11-29,10:50:00,3.7385,3.7435,3.7385,3.7435,4
2010-11-29,10:55:00,3.7425,3.7425,3.7385,3.7385,11
2010-11-29,11:00:00,3.7380,3.7400,3.7370,3.7400,11
2010-11-29,11:05:00,3.7390,3.7390,3.7390,3.7390,10
2010-11-29,11:10:00,3.7375,3.7395,3.7360,3.7390,9
2010-11-29,11:15:00,3.7445,3.7450,3.7385,3.7385,16
2010-11-29,11:35:00,3.7405,3.7405,3.7395,3.7400,13
2010-11-29,11:40:00,3.7395,3.7395,3.7395,3.7395,1
2010-11-29,11:50:00,3.7465,3.7465,3.7465,3.7465,2
2010-11-29,11:55:00,3.7445,3.7445,3.7415,3.7425,6
2010-11-29,12:00:00,3.7415,3.7415,3.7415,3.7415,1
2010-11-29,12:20:00,3.7425,3.7435,3.7425,3.7425,14
2010-11-29,12:25:00,3.7400,3.7400,3.7395,3.7400,4
2010-11-29,12:30:00,3.7395,3.7400,3.7380,3.7395,10
2010-11-29,12:35:00,3.7390,3.7390,3.7340,3.7355,15
2010-11-29,12:40:00,3.7360,3.7370,3.7320,3.7330,17
2010-11-29,12:45:00,3.7330,3.7350,3.7330,3.7345,4
2010-11-29,12:50:00,3.7345,3.7345,3.7330,3.7330,7
2010-11-29,12:55:00,3.7330,3.7335,3.7330,3.7335,6
2010-11-29,13:00:00,3.7340,3.7345,3.7340,3.7340,5
2010-11-29,13:10:00,3.7365,3.7365,3.7355,3.7355,2
2010-11-29,13:15:00,3.7360,3.7365,3.7345,3.7360,9
2010-11-29,13:20:00,3.7355,3.7355,3.7340,3.7340,7
2010-11-29,13:25:00,3.7365,3.7365,3.7365,3.7365,1
2010-11-29,13:30:00,3.7360,3.7360,3.7310,3.7325,14
2010-11-29,13:35:00,3.7325,3.7350,3.7325,3.7350,4
2010-11-29,13:40:00,3.7370,3.7420,3.7370,3.7395,42
2010-11-29,13:45:00,3.7410,3.7535,3.7405,3.7535,101
2010-11-29,13:50:00,3.7545,3.7645,3.7545,3.7640,97
2010-11-29,13:55:00,3.7640,3.7665,3.7625,3.7625,23
2010-11-29,14:00:00,3.7625,3.7700,3.7625,3.7700,65
2010-11-29,14:05:00,3.7700,3.7800,3.7700,3.7765,136
2010-11-29,14:10:00,3.7770,3.7840,3.7750,3.7840,63
2010-11-29,14:15:00,3.7850,3.7930,3.7830,3.7830,119
2010-11-29,14:20:00,3.7830,3.7850,3.7810,3.7820,56
2010-11-29,14:25:00,3.7810,3.7815,3.7775,3.7790,27
2010-11-29,14:30:00,3.7805,3.7810,3.7785,3.7795,28
2010-11-29,14:35:00,3.7775,3.7785,3.7765,3.7765,18
2010-11-29,14:40:00,3.7750,3.7760,3.7730,3.7745,14
2010-11-29,14:45:00,3.7765,3.7805,3.7765,3.7795,29
2010-11-29,14:50:00,3.7795,3.7795,3.7735,3.7735,5
2010-11-29,14:55:00,3.7730,3.7735,3.7720,3.7730,16
2010-11-29,15:00:00,3.7735,3.7745,3.7735,3.7735,4
2010-11-29,15:05:00,3.7745,3.7750,3.7735,3.7735,7
2010-11-29,15:10:00,3.7750,3.7800,3.7750,3.7800,26
2010-11-29,15:15:00,3.7810,3.7925,3.7810,3.7915,121
2010-11-29,15:20:00,3.7895,3.7900,3.7870,3.7900,16
2010-11-29,15:25:00,3.7890,3.7890,3.7870,3.7880,13
2010-11-29,15:30:00,3.7845,3.7880,3.7845,3.7870,18
2010-11-29,15:35:00,3.7875,3.7900,3.7840,3.7840,30
2010-11-29,15:40:00,3.7845,3.7850,3.7780,3.7785,41
2010-11-29,15:45:00,3.7780,3.7825,3.7780,3.7820,14
2010-11-29,15:50:00,3.7820,3.7845,3.7815,3.7835,19
2010-11-29,15:55:00,3.7855,3.7870,3.7850,3.7870,22
2010-11-29,16:00:00,3.7880,3.7885,3.7855,3.7865,27
2010-11-29,16:05:00,3.7860,3.7860,3.7840,3.7860,12
2010-11-29,16:10:00,3.7865,3.7900,3.7865,3.7900,12
2010-11-29,16:15:00,3.7905,3.7980,3.7905,3.7950,75
2010-11-29,16:20:00,3.7930,3.7935,3.7895,3.7935,18
2010-11-29,16:25:00,3.7925,3.7970,3.7925,3.7930,17
2010-11-29,16:30:00,3.7910,3.7910,3.7850,3.7850,20
2010-11-29,16:35:00,3.7855,3.7880,3.7855,3.7880,6
2010-11-29,16:40:00,3.7880,3.7880,3.7865,3.7865,3
2010-11-29,16:45:00,3.7865,3.7865,3.7755,3.7765,63
2010-11-29,16:50:00,3.7790,3.7810,3.7780,3.7780,13
2010-11-29,16:55:00,3.7795,3.7815,3.7795,3.7815,5
2010-11-29,17:00:00,3.7840,3.7890,3.7840,3.7870,21
2010-11-29,17:05:00,3.7870,3.7900,3.7830,3.7835,8
2010-11-29,17:10:00,3.7855,3.7860,3.7830,3.7830,5
2010-11-29,17:15:00,3.7825,3.7825,3.7775,3.7800,54
2010-11-29,17:20:00,3.7815,3.7815,3.7795,3.7815,9
2010-11-29,17:25:00,3.7815,3.7855,3.7800,3.7855,10
2010-11-29,17:30:00,3.7850,3.7850,3.7810,3.7820,34
2010-11-29,17:35:00,3.7820,3.7840,3.7815,3.7820,44
2010-11-29,17:40:00,3.7800,3.7800,3.7695,3.7705,67
2010-11-29,17:45:00,3.7710,3.7710,3.7665,3.7675,20
2010-11-29,17:50:00,3.7705,3.7745,3.7685,3.7700,27
2010-11-29,17:55:00,3.7685,3.7720,3.7685,3.7720,14
2010-11-29,18:00:00,3.7735,3.7735,3.7665,3.7670,8
2010-11-29,18:05:00,3.7685,3.7690,3.7630,3.7635,12
2010-11-29,18:10:00,3.7635,3.7640,3.7610,3.7625,23
2010-11-29,18:15:00,3.7615,3.7645,3.7605,3.7645,12
2010-11-29,18:20:00,3.7650,3.7650,3.7635,3.7635,12
2010-11-29,18:25:00,3.7615,3.7635,3.7590,3.7610,29
2010-11-29,18:30:00,3.7610,3.7615,3.7570,3.7585,29
2010-11-29,18:35:00,3.7575,3.7635,3.7575,3.7635,12
2010-11-29,18:40:00,3.7640,3.7640,3.7525,3.7530,83
2010-11-29,18:45:00,3.7525,3.7525,3.7480,3.7510,68
2010-11-29,18:50:00,3.7505,3.7545,3.7500,3.7545,14
2010-11-29,18:55:00,3.7545,3.7565,3.7545,3.7550,6
2010-11-29,19:00:00,3.7525,3.7540,3.7525,3.7535,3
2010-11-29,19:05:00,3.7520,3.7550,3.7440,3.7495,87
2010-11-29,19:10:00,3.7495,3.7505,3.7460,3.7500,31
2010-11-29,19:15:00,3.7500,3.7525,3.7500,3.7525,10
2010-11-29,19:20:00,3.7500,3.7505,3.7480,3.7490,22
2010-11-29,19:25:00,3.7485,3.7485,3.7420,3.7425,44
2010-11-29,19:30:00,3.7420,3.7445,3.7405,3.7415,49
2010-11-29,19:35:00,3.7440,3.7505,3.7440,3.7490,12
2010-11-29,19:40:00,3.7500,3.7520,3.7500,3.7505,7
2010-11-29,19:45:00,3.7515,3.7570,3.7515,3.7570,8
2010-11-29,19:50:00,3.7560,3.7600,3.7560,3.7595,50
2010-11-29,19:55:00,3.7600,3.7635,3.7585,3.7595,27
2010-11-29,20:00:00,3.7575,3.7590,3.7565,3.7570,21
2010-11-29,20:05:00,3.7555,3.7560,3.7545,3.7545,27
2010-11-29,20:10:00,3.7545,3.7545,3.7450,3.7480,36
2010-11-29,20:15:00,3.7460,3.7485,3.7405,3.7485,51
2010-11-29,20:20:00,3.7490,3.7490,3.7430,3.7445,55
2010-11-29,20:25:00,3.7455,3.7485,3.7450,3.7485,10
2010-11-29,20:30:00,3.7465,3.7480,3.7450,3.7475,42
2010-11-29,20:35:00,3.7485,3.7490,3.7480,3.7490,12
2010-11-29,20:40:00,3.7510,3.7520,3.7510,3.7515,3
2010-11-29,20:45:00,3.7515,3.7565,3.7515,3.7545,9
2010-11-29,20:50:00,3.7545,3.7570,3.7535,3.7565,13
2010-11-29,20:55:00,3.7570,3.7585,3.7555,3.7580,47
2010-11-29,21:00:00,3.7585,3.7615,3.7580,3.7600,136
2010-11-29,21:05:00,3.7615,3.7625,3.7575,3.7610,98
2010-11-29,21:10:00,3.7600,3.7625,3.7590,3.7615,104
2010-11-29,21:15:00,3.7610,3.7615,3.7585,3.7600,94
2010-11-29,21:20:00,3.7620,3.7750,3.7610,3.7740,120
2010-11-29,21:25:00,3.7725,3.7735,3.7700,3.7710,29
2010-11-29,21:30:00,3.7710,3.7720,3.7700,3.7710,61
2010-11-29,21:35:00,3.7715,3.7720,3.7700,3.7720,41
2010-11-29,21:40:00,3.7700,3.7705,3.7680,3.7705,154
2010-11-29,21:45:00,3.7700,3.7710,3.7690,3.7690,102
2010-11-29,21:50:00,3.7695,3.7710,3.7680,3.7690,143
2010-11-29,21:55:00,3.7685,3.7705,3.7650,3.7650,295
2010-11-29,22:00:00,3.7650,3.7650,3.7610,3.7630,166
2010-11-29,22:05:00,3.7640,3.7660,3.7625,3.7640,27
2010-11-29,22:10:00,3.7625,3.7625,3.7590,3.7600,31
2010-11-29,22:15:00,3.7630,3.7640,3.7610,3.7615,23
2010-11-29,22:20:00,3.7610,3.7620,3.7600,3.7605,19
2010-11-29,22:25:00,3.7605,3.7605,3.7555,3.7560,59
2010-11-29,22:30:00,3.7545,3.7570,3.7520,3.7535,61
2010-11-29,22:35:00,3.7550,3.7575,3.7520,3.7520,144
2010-11-29,22:40:00,3.7520,3.7610,3.7505,3.7610,51
2010-11-29,22:45:00,3.7620,3.7620,3.7550,3.7550,31
2010-11-29,22:50:00,3.7550,3.7585,3.7530,3.7550,31
2010-11-29,22:55:00,3.7520,3.7525,3.7350,3.7365,121
2010-11-29,23:00:00,3.7365,3.7375,3.7305,3.7345,182
2010-11-29,23:05:00,3.7335,3.7415,3.7335,3.7415,39
2010-11-29,23:10:00,3.7415,3.7445,3.7375,3.7390,50
2010-11-29,23:15:00,3.7405,3.7415,3.7385,3.7410,56
2010-11-29,23:20:00,3.7405,3.7405,3.7290,3.7325,157
2010-11-29,23:25:00,3.7330,3.7335,3.7230,3.7300,88
2010-11-29,23:30:00,3.7305,3.7405,3.7305,3.7395,62
2010-11-29,23:35:00,3.7395,3.7420,3.7340,3.7350,40
2010-11-29,23:40:00,3.7350,3.7360,3.7305,3.7330,45
2010-11-29,23:45:00,3.7325,3.7335,3.7260,3.7280,267
2010-11-29,23:50:00,3.7290,3.7330,3.7275,3.7300,123
2010-11-29,23:55:00,3.7300,3.7325,3.7295,3.7315,22
2010-11-30,00:00:00,3.7320,3.7340,3.7305,3.7340,31
2010-11-30,00:05:00,3.7340,3.7410,3.7340,3.7360,48
2010-11-30,00:10:00,3.7370,3.7450,3.7370,3.7425,41
2010-11-30,00:15:00,3.7430,3.7430,3.7380,3.7400,27
2010-11-30,00:20:00,3.7410,3.7430,3.7340,3.7345,58
2010-11-30,00:25:00,3.7340,3.7430,3.7315,3.7415,86
2010-11-30,00:30:00,3.7405,3.7425,3.7400,3.7400,95
2010-11-30,00:35:00,3.7395,3.7395,3.7320,3.7320,59
2010-11-30,00:40:00,3.7315,3.7335,3.7285,3.7285,185
2010-11-30,00:45:00,3.7285,3.7340,3.7285,3.7340,47
2010-11-30,00:50:00,3.7335,3.7350,3.7325,3.7350,20
2010-11-30,00:55:00,3.7350,3.7385,3.7350,3.7355,18
2010-11-30,01:00:00,3.7380,3.7400,3.7365,3.7400,16
2010-11-30,01:05:00,3.7405,3.7425,3.7390,3.7415,22
2010-11-30,01:10:00,3.7420,3.7455,3.7400,3.7455,76
2010-11-30,01:15:00,3.7455,3.7490,3.7435,3.7480,61
2010-11-30,01:20:00,3.7485,3.7485,3.7460,3.7460,18
2010-11-30,01:25:00,3.7470,3.7470,3.7445,3.7455,41
2010-11-30,01:30:00,3.7470,3.7470,3.7400,3.7400,40
2010-11-30,01:35:00,3.7415,3.7425,3.7410,3.7420,9
2010-11-30,01:40:00,3.7420,3.7495,3.7420,3.7495,13
2010-11-30,01:45:00,3.7495,3.7520,3.7480,3.7510,24
2010-11-30,01:50:00,3.7520,3.7580,3.7520,3.7570,25
2010-11-30,01:55:00,3.7570,3.7595,3.7560,3.7590,49
2010-11-30,02:00:00,3.7585,3.7590,3.7510,3.7530,18
2010-11-30,02:05:00,3.7515,3.7530,3.7475,3.7480,12
2010-11-30,02:10:00,3.7480,3.7495,3.7480,3.7485,29
2010-11-30,02:15:00,3.7485,3.7490,3.7445,3.7455,37
2010-11-30,02:20:00,3.7455,3.7460,3.7440,3.7450,26
2010-11-30,02:25:00,3.7450,3.7465,3.7450,3.7465,7
2010-11-30,02:30:00,3.7450,3.7460,3.7440,3.7455,11
2010-11-30,02:35:00,3.7460,3.7460,3.7425,3.7425,8
2010-11-30,02:40:00,3.7440,3.7455,3.7415,3.7415,5
2010-11-30,02:45:00,3.7455,3.7460,3.7420,3.7460,4
2010-11-30,02:50:00,3.7470,3.7470,3.7450,3.7450,7
2010-11-30,02:55:00,3.7440,3.7465,3.7430,3.7435,11
2010-11-30,03:00:00,3.7455,3.7475,3.7455,3.7475,4
2010-11-30,03:05:00,3.7470,3.7475,3.7460,3.7460,17
2010-11-30,03:10:00,3.7455,3.7525,3.7455,3.7515,33
2010-11-30,03:15:00,3.7500,3.7515,3.7495,3.7510,43
2010-11-30,03:25:00,3.7520,3.7550,3.7520,3.7550,7
2010-11-30,03:30:00,3.7625,3.7630,3.7625,3.7625,9
2010-11-30,03:35:00,3.7570,3.7635,3.7570,3.7635,13
2010-11-30,03:40:00,3.7630,3.7650,3.7630,3.7650,16
2010-11-30,03:45:00,3.7660,3.7665,3.7660,3.7665,4
2010-11-30,03:50:00,3.7665,3.7665,3.7620,3.7620,10
2010-11-30,03:55:00,3.7630,3.7645,3.7625,3.7645,10
2010-11-30,04:00:00,3.7695,3.7785,3.7695,3.7735,11
2010-11-30,04:10:00,3.7685,3.7685,3.7665,3.7665,3
2010-11-30,04:15:00,3.7685,3.7720,3.7685,3.7720,13
2010-11-30,04:20:00,3.7690,3.7690,3.7690,3.7690,5
2010-11-30,04:25:00,3.7720,3.7720,3.7715,3.7715,4
2010-11-30,04:30:00,3.7715,3.7715,3.7715,3.7715,4
2010-11-30,04:55:00,3.7665,3.7710,3.7665,3.7710,5
2010-11-30,05:05:00,3.7630,3.7630,3.7630,3.7630,1
2010-11-30,05:15:00,3.7600,3.7635,3.7550,3.7600,21
2010-11-30,05:20:00,3.7580,3.7580,3.7580,3.7580,1
2010-11-30,05:25:00,3.7580,3.7615,3.7580,3.7615,4
2010-11-30,05:30:00,3.7580,3.7580,3.7580,3.7580,2
2010-11-30,05:35:00,3.7585,3.7615,3.7575,3.7575,8
2010-11-30,05:45:00,3.7585,3.7585,3.7585,3.7585,2
2010-11-30,05:55:00,3.7620,3.7620,3.7620,3.7620,4
2010-11-30,06:00:00,3.7620,3.7620,3.7620,3.7620,1
2010-11-30,06:05:00,3.7620,3.7620,3.7620,3.7620,7
2010-11-30,07:50:00,3.7600,3.7600,3.7600,3.7600,5
2010-11-30,08:00:00,3.7585,3.7585,3.7555,3.7555,41
2010-11-30,08:05:00,3.7550,3.7550,3.7550,3.7550,1
2010-11-30,08:10:00,3.7635,3.7635,3.7615,3.7615,5
2010-11-30,08:15:00,3.7650,3.7730,3.7650,3.7730,11
2010-11-30,08:20:00,3.7750,3.7750,3.7750,3.7750,5
2010-11-30,08:30:00,3.7775,3.7825,3.7760,3.7800,22
2010-11-30,08:35:00,3.7760,3.7805,3.7760,3.7805,11
2010-11-30,09:00:00,3.7710,3.7740,3.7705,3.7730,29
2010-11-30,09:05:00,3.7740,3.7805,3.7740,3.7805,3
2010-11-30,09:10:00,3.7690,3.7690,3.7690,3.7690,2
2010-11-30,09:15:00,3.7690,3.7695,3.7690,3.7690,4
2010-11-30,09:20:00,3.7805,3.7805,3.7805,3.7805,1
2010-11-30,09:25:00,3.7770,3.7770,3.7770,3.7770,2
2010-11-30,09:35:00,3.7735,3.7735,3.7725,3.7725,2
2010-11-30,09:40:00,3.7770,3.7800,3.7770,3.7800,5
2010-11-30,09:45:00,3.7800,3.7800,3.7800,3.7800,2
2010-11-30,09:55:00,3.7800,3.7800,3.7800,3.7800,10
2010-11-30,10:30:00,3.7810,3.7825,3.7810,3.7825,4
2010-11-30,10:50:00,3.7770,3.7770,3.7745,3.7750,7
2010-11-30,11:05:00,3.7580,3.7580,3.7525,3.7580,8
2010-11-30,11:10:00,3.7495,3.7510,3.7495,3.7510,2
2010-11-30,11:20:00,3.7450,3.7450,3.7405,3.7405,22
2010-11-30,11:30:00,3.7355,3.7355,3.7355,3.7355,3
2010-11-30,11:40:00,3.7325,3.7325,3.7305,3.7305,5
2010-11-30,11:45:00,3.7305,3.7315,3.7270,3.7270,26
2010-11-30,11:55:00,3.7260,3.7260,3.7225,3.7225,25
2010-11-30,12:05:00,3.7220,3.7220,3.7205,3.7205,6
2010-11-30,12:10:00,3.7205,3.7205,3.7130,3.7130,14
2010-11-30,12:20:00,3.7175,3.7175,3.7175,3.7175,1
2010-11-30,12:25:00,3.7265,3.7265,3.7265,3.7265,1
2010-11-30,12:30:00,3.7245,3.7270,3.7225,3.7225,12
2010-11-30,12:35:00,3.7185,3.7190,3.7185,3.7185,3
2010-11-30,12:40:00,3.7145,3.7215,3.7145,3.7210,8
2010-11-30,12:45:00,3.7235,3.7275,3.7220,3.7275,6
2010-11-30,12:50:00,3.7295,3.7295,3.7295,3.7295,1
2010-11-30,13:00:00,3.7245,3.7245,3.7205,3.7205,4
2010-11-30,13:05:00,3.7205,3.7205,3.7205,3.7205,1
2010-11-30,13:15:00,3.7180,3.7190,3.7180,3.7190,7
2010-11-30,13:20:00,3.7200,3.7200,3.7185,3.7185,4
2010-11-30,13:25:00,3.7215,3.7215,3.7205,3.7205,2
2010-11-30,13:30:00,3.7210,3.7210,3.7210,3.7210,1
2010-11-30,13:35:00,3.7295,3.7330,3.7295,3.7330,10
2010-11-30,13:40:00,3.7350,3.7350,3.7305,3.7315,8
2010-11-30,13:45:00,3.7315,3.7385,3.7305,3.7385,13
2010-11-30,13:50:00,3.7360,3.7385,3.7320,3.7340,7
2010-11-30,13:55:00,3.7335,3.7345,3.7335,3.7345,2
2010-11-30,14:05:00,3.7380,3.7440,3.7380,3.7440,9
2010-11-30,14:10:00,3.7445,3.7445,3.7425,3.7425,15
2010-11-30,14:15:00,3.7415,3.7430,3.7410,3.7430,14
2010-11-30,14:20:00,3.7485,3.7485,3.7485,3.7485,3
2010-11-30,14:25:00,3.7490,3.7545,3.7485,3.7485,37
2010-11-30,14:30:00,3.7470,3.7470,3.7460,3.7460,4
2010-11-30,14:35:00,3.7485,3.7565,3.7485,3.7565,8
2010-11-30,14:40:00,3.7570,3.7580,3.7565,3.7565,8
2010-11-30,14:45:00,3.7570,3.7600,3.7565,3.7565,10
2010-11-30,14:50:00,3.7555,3.7570,3.7555,3.7570,5
2010-11-30,14:55:00,3.7580,3.7645,3.7580,3.7635,14
2010-11-30,15:00:00,3.7630,3.7645,3.7610,3.7630,24
2010-11-30,15:05:00,3.7655,3.7675,3.7655,3.7655,16
2010-11-30,15:10:00,3.7655,3.7675,3.7640,3.7665,17
2010-11-30,15:15:00,3.7655,3.7695,3.7655,3.7675,17
2010-11-30,15:20:00,3.7645,3.7660,3.7645,3.7655,6
2010-11-30,15:25:00,3.7655,3.7655,3.7620,3.7620,8
2010-11-30,15:30:00,3.7625,3.7640,3.7565,3.7565,9
2010-11-30,15:35:00,3.7570,3.7570,3.7535,3.7535,7
2010-11-30,15:40:00,3.7540,3.7565,3.7540,3.7565,8
2010-11-30,15:45:00,3.7595,3.7625,3.7595,3.7625,5
2010-11-30,15:50:00,3.7600,3.7600,3.7600,3.7600,1
2010-11-30,15:55:00,3.7630,3.7640,3.7630,3.7640,10
2010-11-30,16:00:00,3.7640,3.7695,3.7640,3.7675,19
2010-11-30,16:05:00,3.7670,3.7725,3.7670,3.7710,59
2010-11-30,16:10:00,3.7705,3.7705,3.7670,3.7675,24
2010-11-30,16:15:00,3.7670,3.7685,3.7635,3.7650,69
2010-11-30,16:20:00,3.7650,3.7650,3.7640,3.7640,4
2010-11-30,16:30:00,3.7660,3.7680,3.7660,3.7680,8
2010-11-30,16:35:00,3.7635,3.7640,3.7635,3.7640,11
2010-11-30,16:40:00,3.7620,3.7665,3.7620,3.7665,2
2010-11-30,16:50:00,3.7600,3.7660,3.7575,3.7660,11
2010-11-30,16:55:00,3.7670,3.7700,3.7625,3.7625,14
2010-11-30,17:00:00,3.7620,3.7630,3.7620,3.7625,3
2010-11-30,17:05:00,3.7665,3.7670,3.7665,3.7670,3
2010-11-30,17:10:00,3.7665,3.7665,3.7595,3.7595,7
2010-11-30,17:15:00,3.7595,3.7610,3.7585,3.7610,7
2010-11-30,17:20:00,3.7620,3.7630,3.7620,3.7620,4
2010-11-30,17:25:00,3.7615,3.7640,3.7615,3.7640,15
2010-11-30,17:30:00,3.7620,3.7620,3.7580,3.7595,3
2010-11-30,17:35:00,3.7595,3.7595,3.7560,3.7585,4
2010-11-30,17:40:00,3.7595,3.7630,3.7595,3.7630,8
2010-11-30,17:45:00,3.7640,3.7725,3.7640,3.7725,120
2010-11-30,17:50:00,3.7705,3.7705,3.7690,3.7690,5
2010-11-30,17:55:00,3.7695,3.7710,3.7695,3.7695,16
2010-11-30,18:00:00,3.7645,3.7645,3.7575,3.7610,17
2010-11-30,18:05:00,3.7615,3.7640,3.7615,3.7630,9
2010-11-30,18:10:00,3.7670,3.7700,3.7660,3.7695,13
2010-11-30,18:15:00,3.7685,3.7710,3.7685,3.7695,21
2010-11-30,18:20:00,3.7695,3.7720,3.7695,3.7700,10
2010-11-30,18:25:00,3.7705,3.7735,3.7690,3.7735,10
2010-11-30,18:30:00,3.7710,3.7715,3.7705,3.7715,3
2010-11-30,18:35:00,3.7750,3.7790,3.7750,3.7790,90
2010-11-30,18:40:00,3.7750,3.7750,3.7730,3.7740,6
2010-11-30,18:45:00,3.7735,3.7755,3.7715,3.7755,21
2010-11-30,18:50:00,3.7755,3.7770,3.7755,3.7765,4
2010-11-30,18:55:00,3.7770,3.7770,3.7765,3.7765,5
2010-11-30,19:00:00,3.7740,3.7740,3.7705,3.7705,10
2010-11-30,19:05:00,3.7700,3.7745,3.7660,3.7735,13
2010-11-30,19:10:00,3.7725,3.7725,3.7715,3.7715,5
2010-11-30,19:15:00,3.7720,3.7725,3.7700,3.7705,6
2010-11-30,19:20:00,3.7710,3.7735,3.7710,3.7725,11
2010-11-30,19:25:00,3.7715,3.7720,3.7715,3.7720,5
2010-11-30,19:30:00,3.7710,3.7740,3.7710,3.7735,7
2010-11-30,19:35:00,3.7745,3.7800,3.7745,3.7795,18
2010-11-30,19:40:00,3.7785,3.7785,3.7785,3.7785,3
2010-11-30,19:45:00,3.7785,3.7785,3.7750,3.7760,12
2010-11-30,19:50:00,3.7725,3.7725,3.7705,3.7705,3
2010-11-30,19:55:00,3.7745,3.7745,3.7745,3.7745,1
2010-11-30,20:05:00,3.7720,3.7720,3.7695,3.7695,3
2010-11-30,20:10:00,3.7700,3.7700,3.7700,3.7700,2
2010-11-30,20:15:00,3.7670,3.7705,3.7665,3.7700,8
2010-11-30,20:20:00,3.7710,3.7710,3.7680,3.7680,4
2010-11-30,20:25:00,3.7680,3.7680,3.7680,3.7680,14
2010-11-30,20:30:00,3.7700,3.7725,3.7700,3.7725,31
2010-11-30,20:35:00,3.7715,3.7765,3.7715,3.7745,30
2010-11-30,20:40:00,3.7715,3.7720,3.7715,3.7715,3
2010-11-30,20:45:00,3.7715,3.7730,3.7710,3.7730,15
2010-11-30,20:50:00,3.7705,3.7710,3.7670,3.7670,9
2010-11-30,20:55:00,3.7670,3.7675,3.7660,3.7665,13
2010-11-30,21:00:00,3.7710,3.7710,3.7710,3.7710,1
2010-11-30,21:05:00,3.7710,3.7715,3.7710,3.7715,11
2010-11-30,21:10:00,3.7705,3.7705,3.7655,3.7655,7
2010-11-30,21:15:00,3.7660,3.7680,3.7585,3.7680,21
2010-11-30,21:20:00,3.7695,3.7715,3.7695,3.7705,23
2010-11-30,21:25:00,3.7735,3.7745,3.7690,3.7695,19
2010-11-30,21:30:00,3.7700,3.7730,3.7675,3.7680,17
2010-11-30,21:35:00,3.7670,3.7760,3.7670,3.7720,41
2010-11-30,21:40:00,3.7725,3.7745,3.7710,3.7720,140
2010-11-30,21:45:00,3.7700,3.7720,3.7655,3.7680,15
2010-11-30,21:50:00,3.7675,3.7705,3.7630,3.7640,16
2010-11-30,21:55:00,3.7650,3.7670,3.7645,3.7670,17
2010-11-30,22:00:00,3.7650,3.7670,3.7645,3.7670,14
2010-11-30,22:05:00,3.7665,3.7690,3.7665,3.7690,5
2010-11-30,22:10:00,3.7685,3.7685,3.7665,3.7665,3
2010-11-30,22:15:00,3.7685,3.7740,3.7670,3.7740,7
2010-11-30,22:20:00,3.7720,3.7720,3.7665,3.7665,9
2010-11-30,22:25:00,3.7665,3.7675,3.7640,3.7665,19
2010-11-30,22:30:00,3.7650,3.7680,3.7650,3.7665,13
2010-11-30,22:35:00,3.7685,3.7685,3.7630,3.7635,21
2010-11-30,22:40:00,3.7640,3.7740,3.7620,3.7715,44
2010-11-30,22:45:00,3.7720,3.7720,3.7690,3.7690,3
2010-11-30,22:50:00,3.7695,3.7700,3.7670,3.7670,29
2010-11-30,22:55:00,3.7700,3.7760,3.7700,3.7760,10
2010-11-30,23:00:00,3.7750,3.7825,3.7750,3.7790,25
2010-11-30,23:05:00,3.7785,3.7785,3.7735,3.7735,12
2010-11-30,23:10:00,3.7750,3.7830,3.7750,3.7830,9
2010-11-30,23:15:00,3.7845,3.8115,3.7845,3.8090,95
2010-11-30,23:20:00,3.8085,3.8175,3.8080,3.8155,75
2010-11-30,23:25:00,3.8160,3.8240,3.8155,3.8185,45
2010-11-30,23:30:00,3.8170,3.8180,3.8110,3.8130,52
2010-11-30,23:35:00,3.8135,3.8140,3.8125,3.8125,5
2010-11-30,23:40:00,3.8120,3.8200,3.8115,3.8200,13
2010-11-30,23:45:00,3.8275,3.8300,3.8255,3.8255,36
2010-11-30,23:50:00,3.8265,3.8265,3.8170,3.8240,36
2010-11-30,23:55:00,3.8210,3.8250,3.8190,3.8250,32
2010-12-01,00:00:00,3.8295,3.8330,3.8275,3.8320,15
2010-12-01,00:05:00,3.8315,3.8315,3.8235,3.8245,12
2010-12-01,00:10:00,3.8250,3.8250,3.8225,3.8225,9
2010-12-01,00:15:00,3.8215,3.8215,3.8150,3.8210,23
2010-12-01,00:20:00,3.8210,3.8225,3.8200,3.8210,17
2010-12-01,00:25:00,3.8210,3.8255,3.8210,3.8240,14
2010-12-01,00:30:00,3.8240,3.8250,3.8220,3.8240,11
2010-12-01,00:35:00,3.8265,3.8330,3.8260,3.8300,19
2010-12-01,00:40:00,3.8285,3.8300,3.8260,3.8280,15
2010-12-01,00:45:00,3.8280,3.8280,3.8245,3.8245,12
2010-12-01,00:50:00,3.8255,3.8255,3.8195,3.8195,7
2010-12-01,00:55:00,3.8170,3.8190,3.8125,3.8155,28
2010-12-01,01:00:00,3.8175,3.8175,3.8155,3.8170,11
2010-12-01,01:05:00,3.8205,3.8205,3.8165,3.8165,5
2010-12-01,01:10:00,3.8190,3.8190,3.8190,3.8190,2
2010-12-01,01:15:00,3.8190,3.8200,3.8165,3.8165,15
2010-12-01,01:20:00,3.8165,3.8180,3.8140,3.8150,15
2010-12-01,01:25:00,3.8150,3.8170,3.8150,3.8150,12
2010-12-01,01:30:00,3.8170,3.8195,3.8165,3.8190,38
2010-12-01,01:35:00,3.8195,3.8195,3.8180,3.8195,9
2010-12-01,01:40:00,3.8195,3.8200,3.8195,3.8200,6
2010-12-01,01:45:00,3.8200,3.8200,3.8140,3.8155,21
2010-12-01,01:50:00,3.8155,3.8175,3.8095,3.8115,131
2010-12-01,01:55:00,3.8125,3.8225,3.8125,3.8220,20
2010-12-01,02:00:00,3.8240,3.8245,3.8175,3.8200,28
2010-12-01,02:05:00,3.8210,3.8250,3.8210,3.8250,3
2010-12-01,02:10:00,3.8235,3.8265,3.8230,3.8265,17
2010-12-01,02:15:00,3.8260,3.8290,3.8260,3.8290,3
2010-12-01,02:20:00,3.8300,3.8300,3.8230,3.8285,7
2010-12-01,02:25:00,3.8290,3.8295,3.8245,3.8245,36
2010-12-01,02:35:00,3.8255,3.8255,3.8235,3.8235,6
2010-12-01,02:40:00,3.8230,3.8230,3.8215,3.8215,5
2010-12-01,02:50:00,3.8225,3.8225,3.8225,3.8225,1
2010-12-01,03:00:00,3.8245,3.8245,3.8235,3.8235,6
2010-12-01,03:10:00,3.8245,3.8245,3.8245,3.8245,15
2010-12-01,03:15:00,3.8195,3.8195,3.8140,3.8140,14
2010-12-01,03:25:00,3.8100,3.8100,3.8035,3.8035,7
2010-12-01,03:30:00,3.8060,3.8085,3.8060,3.8085,2
2010-12-01,03:35:00,3.8100,3.8105,3.8100,3.8100,6
2010-12-01,03:45:00,3.8090,3.8090,3.8090,3.8090,1
2010-12-01,03:50:00,3.8090,3.8090,3.8090,3.8090,1
2010-12-01,04:15:00,3.8100,3.8100,3.8085,3.8085,3
2010-12-01,04:50:00,3.8060,3.8060,3.8060,3.8060,3
2010-12-01,05:05:00,3.8075,3.8120,3.8075,3.8120,6
2010-12-01,05:10:00,3.8100,3.8100,3.8100,3.8100,1
2010-12-01,05:20:00,3.8035,3.8035,3.8035,3.8035,1
2010-12-01,05:25:00,3.8055,3.8080,3.8025,3.8080,17
2010-12-01,05:30:00,3.8050,3.8050,3.8025,3.8025,19
2010-12-01,05:35:00,3.8025,3.8025,3.8015,3.8025,16
2010-12-01,05:40:00,3.8035,3.8050,3.8035,3.8040,17
2010-12-01,05:45:00,3.8040,3.8065,3.8040,3.8045,29
2010-12-01,05:50:00,3.8060,3.8100,3.8060,3.8100,16
2010-12-01,05:55:00,3.8100,3.8100,3.8070,3.8070,34
2010-12-01,06:00:00,3.8055,3.8090,3.8055,3.8090,7
2010-12-01,06:05:00,3.8095,3.8105,3.8095,3.8105,7
2010-12-01,06:10:00,3.8110,3.8145,3.8085,3.8135,20
2010-12-01,07:00:00,3.8080,3.8120,3.8055,3.8100,23
2010-12-01,07:05:00,3.8085,3.8085,3.7870,3.7965,42
2010-12-01,07:10:00,3.7970,3.8000,3.7905,3.7935,41
2010-12-01,07:15:00,3.7955,3.7955,3.7900,3.7910,21
2010-12-01,07:20:00,3.7960,3.7970,3.7945,3.7945,6
2010-12-01,07:25:00,3.7945,3.7950,3.7945,3.7950,4
2010-12-01,07:30:00,3.7960,3.7985,3.7930,3.7940,27
2010-12-01,07:35:00,3.7945,3.7965,3.7945,3.7965,11
2010-12-01,07:40:00,3.7955,3.7955,3.7940,3.7945,15
2010-12-01,07:45:00,3.7960,3.7970,3.7960,3.7970,7
2010-12-01,07:50:00,3.7970,3.7975,3.7940,3.7940,36
2010-12-01,07:55:00,3.7940,3.7945,3.7925,3.7940,28
2010-12-01,08:00:00,3.7945,3.7990,3.7935,3.7990,59
2010-12-01,08:05:00,3.7980,3.8050,3.7950,3.8045,40
2010-12-01,08:10:00,3.8030,3.8035,3.8000,3.8020,27
2010-12-01,08:15:00,3.8040,3.8100,3.8025,3.8025,41
2010-12-01,08:20:00,3.8025,3.8060,3.8000,3.8000,60
2010-12-01,08:25:00,3.8000,3.8035,3.7980,3.8025,7
2010-12-01,08:30:00,3.8075,3.8170,3.7970,3.8010,96
2010-12-01,08:35:00,3.8020,3.8045,3.7990,3.8000,24
2010-12-01,08:40:00,3.7995,3.8000,3.7995,3.8000,2
2010-12-01,08:45:00,3.8010,3.8020,3.8005,3.8010,24
2010-12-01,08:50:00,3.8015,3.8030,3.7985,3.8015,32
2010-12-01,08:55:00,3.8025,3.8045,3.8015,3.8015,20
2010-12-01,09:00:00,3.8040,3.8240,3.8040,3.8130,244
2010-12-01,09:05:00,3.8130,3.8185,3.8125,3.8185,61
2010-12-01,09:10:00,3.8190,3.8230,3.8180,3.8230,124
2010-12-01,09:15:00,3.8230,3.8235,3.8180,3.8180,96
2010-12-01,09:20:00,3.8175,3.8210,3.8165,3.8190,35
2010-12-01,09:25:00,3.8195,3.8235,3.8185,3.8225,44
2010-12-01,09:30:00,3.8220,3.8220,3.8130,3.8140,118
2010-12-01,09:35:00,3.8130,3.8130,3.8035,3.8080,66
2010-12-01,09:40:00,3.8070,3.8145,3.8070,3.8130,62
2010-12-01,09:45:00,3.8120,3.8250,3.8110,3.8205,112
2010-12-01,09:50:00,3.8205,3.8220,3.8185,3.8200,46
2010-12-01,09:55:00,3.8205,3.8205,3.8175,3.8180,5
2010-12-01,10:00:00,3.8205,3.8225,3.8200,3.8200,28
2010-12-01,10:05:00,3.8185,3.8190,3.8140,3.8140,48
2010-12-01,10:10:00,3.8145,3.8160,3.8045,3.8075,110
2010-12-01,10:15:00,3.8080,3.8120,3.8080,3.8120,8
2010-12-01,10:20:00,3.8105,3.8190,3.8105,3.8190,28
2010-12-01,10:25:00,3.8180,3.8180,3.8180,3.8180,1
2010-12-01,10:30:00,3.8180,3.8225,3.8170,3.8225,59
2010-12-01,10:35:00,3.8220,3.8295,3.8215,3.8295,128
2010-12-01,10:40:00,3.8290,3.8290,3.8200,3.8215,58
2010-12-01,10:45:00,3.8215,3.8220,3.8180,3.8220,25
2010-12-01,10:50:00,3.8230,3.8245,3.8220,3.8240,8
2010-12-01,10:55:00,3.8250,3.8275,3.8175,3.8200,99
2010-12-01,11:00:00,3.8215,3.8245,3.8205,3.8235,20
2010-12-01,11:05:00,3.8225,3.8250,3.8225,3.8230,15
2010-12-01,11:10:00,3.8225,3.8225,3.8180,3.8185,15
2010-12-01,11:15:00,3.8210,3.8215,3.8185,3.8205,9
2010-12-01,11:20:00,3.8210,3.8210,3.8175,3.8180,25
2010-12-01,11:25:00,3.8200,3.8200,3.8160,3.8190,22
2010-12-01,11:30:00,3.8195,3.8195,3.8175,3.8175,4
2010-12-01,11:35:00,3.8170,3.8185,3.8150,3.8185,43
2010-12-01,11:40:00,3.8155,3.8170,3.8125,3.8170,18
2010-12-01,11:45:00,3.8165,3.8170,3.8150,3.8150,10
2010-12-01,11:50:00,3.8145,3.8175,3.8145,3.8175,16
2010-12-01,11:55:00,3.8175,3.8175,3.8155,3.8170,9
2010-12-01,12:00:00,3.8175,3.8185,3.8160,3.8170,60
2010-12-01,12:05:00,3.8160,3.8165,3.8155,3.8155,39
2010-12-01,12:10:00,3.8160,3.8175,3.8160,3.8175,11
2010-12-01,12:15:00,3.8165,3.8165,3.8165,3.8165,2
2010-12-01,12:25:00,3.8180,3.8180,3.8180,3.8180,1
2010-12-01,12:30:00,3.8185,3.8280,3.8185,3.8275,53
2010-12-01,12:35:00,3.8275,3.8295,3.8245,3.8245,37
2010-12-01,12:40:00,3.8245,3.8290,3.8245,3.8265,14
2010-12-01,12:45:00,3.8265,3.8290,3.8250,3.8280,10
2010-12-01,12:50:00,3.8280,3.8285,3.8260,3.8275,41
2010-12-01,12:55:00,3.8270,3.8325,3.8260,3.8325,103
2010-12-01,13:00:00,3.8325,3.8330,3.8315,3.8325,32
2010-12-01,13:05:00,3.8325,3.8330,3.8320,3.8320,27
2010-12-01,13:10:00,3.8325,3.8375,3.8310,3.8365,97
2010-12-01,13:15:00,3.8350,3.8355,3.8340,3.8350,11
2010-12-01,13:20:00,3.8355,3.8355,3.8340,3.8345,16
2010-12-01,13:25:00,3.8355,3.8375,3.8355,3.8375,45
2010-12-01,13:30:00,3.8365,3.8375,3.8335,3.8335,69
2010-12-01,13:35:00,3.8335,3.8375,3.8335,3.8350,95
2010-12-01,13:40:00,3.8345,3.8365,3.8340,3.8365,65
2010-12-01,13:45:00,3.8370,3.8410,3.8355,3.8405,82
2010-12-01,13:50:00,3.8405,3.8425,3.8400,3.8405,102
2010-12-01,13:55:00,3.8405,3.8425,3.8400,3.8425,41
2010-12-01,14:00:00,3.8425,3.8435,3.8390,3.8390,86
2010-12-01,14:05:00,3.8380,3.8405,3.8370,3.8405,30
2010-12-01,14:10:00,3.8390,3.8395,3.8380,3.8380,15
2010-12-01,14:15:00,3.8375,3.8405,3.8370,3.8395,33
2010-12-01,14:20:00,3.8420,3.8465,3.8420,3.8445,67
2010-12-01,14:25:00,3.8435,3.8460,3.8425,3.8440,23
2010-12-01,14:30:00,3.8425,3.8445,3.8395,3.8420,51
2010-12-01,14:35:00,3.8400,3.8450,3.8385,3.8450,47
2010-12-01,14:40:00,3.8440,3.8440,3.8405,3.8410,30
2010-12-01,14:45:00,3.8420,3.8435,3.8375,3.8375,49
2010-12-01,14:50:00,3.8390,3.8405,3.8320,3.8375,199
2010-12-01,14:55:00,3.8360,3.8380,3.8340,3.8350,219
2010-12-01,15:00:00,3.8335,3.8370,3.8325,3.8335,105
2010-12-01,15:05:00,3.8340,3.8385,3.8340,3.8370,21
2010-12-01,15:10:00,3.8395,3.8400,3.8385,3.8390,26
2010-12-01,15:15:00,3.8395,3.8410,3.8390,3.8410,24
2010-12-01,15:20:00,3.8410,3.8410,3.8390,3.8405,54
2010-12-01,15:25:00,3.8410,3.8415,3.8395,3.8415,19
2010-12-01,15:30:00,3.8415,3.8440,3.8415,3.8425,63
2010-12-01,15:35:00,3.8420,3.8430,3.8420,3.8425,7
2010-12-01,15:40:00,3.8435,3.8450,3.8415,3.8430,28
2010-12-01,15:45:00,3.8430,3.8445,3.8425,3.8425,24
2010-12-01,15:50:00,3.8430,3.8480,3.8420,3.8480,35
2010-12-01,15:55:00,3.8485,3.8495,3.8470,3.8485,39
2010-12-01,16:00:00,3.8495,3.8530,3.8470,3.8510,254
2010-12-01,16:05:00,3.8510,3.8575,3.8510,3.8565,133
2010-12-01,16:10:00,3.8565,3.8665,3.8555,3.8650,196
2010-12-01,16:15:00,3.8645,3.8675,3.8600,3.8670,147
2010-12-01,16:20:00,3.8665,3.8700,3.8660,3.8690,206
2010-12-01,16:25:00,3.8690,3.8715,3.8600,3.8625,121
2010-12-01,16:30:00,3.8635,3.8660,3.8575,3.8595,141
2010-12-01,16:35:00,3.8600,3.8660,3.8565,3.8595,176
2010-12-01,16:40:00,3.8600,3.8605,3.8570,3.8600,62
2010-12-01,16:45:00,3.8605,3.8630,3.8590,3.8615,57
2010-12-01,16:50:00,3.8600,3.8630,3.8590,3.8610,20
2010-12-01,16:55:00,3.8630,3.8640,3.8610,3.8610,35
2010-12-01,17:00:00,3.8610,3.8690,3.8600,3.8690,138
2010-12-01,17:05:00,3.8690,3.8735,3.8690,3.8725,138
2010-12-01,17:10:00,3.8720,3.8720,3.8665,3.8670,44
2010-12-01,17:15:00,3.8680,3.8680,3.8610,3.8620,62
2010-12-01,17:20:00,3.8620,3.8635,3.8570,3.8620,152
2010-12-01,17:25:00,3.8620,3.8690,3.8610,3.8680,41
2010-12-01,17:30:00,3.8675,3.8675,3.8620,3.8645,18
2010-12-01,17:35:00,3.8650,3.8695,3.8650,3.8670,46
2010-12-01,17:40:00,3.8660,3.8690,3.8660,3.8665,22
2010-12-01,17:45:00,3.8665,3.8675,3.8635,3.8635,51
2010-12-01,17:50:00,3.8640,3.8650,3.8630,3.8645,36
2010-12-01,17:55:00,3.8655,3.8680,3.8635,3.8655,95
2010-12-01,18:00:00,3.8640,3.8650,3.8575,3.8590,113
2010-12-01,18:05:00,3.8580,3.8595,3.8565,3.8585,41
2010-12-01,18:10:00,3.8580,3.8610,3.8575,3.8610,78
2010-12-01,18:15:00,3.8615,3.8640,3.8605,3.8620,94
2010-12-01,18:20:00,3.8620,3.8665,3.8610,3.8660,67
2010-12-01,18:25:00,3.8670,3.8685,3.8620,3.8670,57
2010-12-01,18:30:00,3.8665,3.8675,3.8630,3.8630,106
2010-12-01,18:35:00,3.8620,3.8675,3.8600,3.8665,102
2010-12-01,18:40:00,3.8665,3.8665,3.8635,3.8635,22
2010-12-01,18:45:00,3.8645,3.8665,3.8640,3.8655,44
2010-12-01,18:50:00,3.8650,3.8660,3.8635,3.8650,92
2010-12-01,18:55:00,3.8650,3.8695,3.8650,3.8670,110
2010-12-01,19:00:00,3.8665,3.8670,3.8625,3.8630,179
2010-12-01,19:05:00,3.8635,3.8705,3.8635,3.8695,313
2010-12-01,19:10:00,3.8690,3.8775,3.8685,3.8750,211
2010-12-01,19:15:00,3.8725,3.8795,3.8725,3.8765,124
2010-12-01,19:20:00,3.8770,3.8795,3.8750,3.8750,119
2010-12-01,19:25:00,3.8740,3.8785,3.8740,3.8775,50
2010-12-01,19:30:00,3.8770,3.8780,3.8745,3.8770,70
2010-12-01,19:35:00,3.8760,3.8770,3.8745,3.8765,114
2010-12-01,19:40:00,3.8765,3.8775,3.8745,3.8755,36
2010-12-01,19:45:00,3.8750,3.8760,3.8730,3.8745,50
2010-12-01,19:50:00,3.8750,3.8780,3.8750,3.8765,52
2010-12-01,19:55:00,3.8760,3.8780,3.8750,3.8770,30
2010-12-01,20:00:00,3.8760,3.8790,3.8760,3.8775,71
2010-12-01,20:05:00,3.8780,3.8895,3.8775,3.8880,584
2010-12-01,20:10:00,3.8885,3.8970,3.8880,3.8930,262
2010-12-01,20:15:00,3.8930,3.8950,3.8845,3.8895,491
2010-12-01,20:20:00,3.8880,3.8905,3.8870,3.8870,80
2010-12-01,20:25:00,3.8860,3.8860,3.8825,3.8855,82
2010-12-01,20:30:00,3.8850,3.8850,3.8775,3.8800,125
2010-12-01,20:35:00,3.8800,3.8800,3.8760,3.8800,118
2010-12-01,20:40:00,3.8795,3.8825,3.8795,3.8805,91
2010-12-01,20:45:00,3.8815,3.8840,3.8815,3.8830,77
2010-12-01,20:50:00,3.8830,3.8875,3.8830,3.8865,62
2010-12-01,20:55:00,3.8860,3.8910,3.8855,3.8865,115
2010-12-01,21:00:00,3.8845,3.8865,3.8805,3.8805,129
2010-12-01,21:05:00,3.8820,3.8825,3.8770,3.8795,292
2010-12-01,21:10:00,3.8795,3.8830,3.8735,3.8755,714
2010-12-01,21:15:00,3.8755,3.8805,3.8735,3.8740,323
2010-12-01,21:20:00,3.8730,3.8800,3.8680,3.8800,570
2010-12-01,21:25:00,3.8800,3.8855,3.8795,3.8815,251
2010-12-01,21:30:00,3.8835,3.8870,3.8780,3.8840,325
2010-12-01,21:35:00,3.8840,3.8860,3.8805,3.8830,91
2010-12-01,21:40:00,3.8835,3.8885,3.8805,3.8820,234
2010-12-01,21:45:00,3.8820,3.8865,3.8800,3.8845,164
2010-12-01,21:50:00,3.8840,3.8925,3.8835,3.8900,334
2010-12-01,21:55:00,3.8905,3.8960,3.8895,3.8895,207
2010-12-01,22:00:00,3.8895,3.8900,3.8855,3.8895,135
2010-12-01,22:05:00,3.8895,3.8960,3.8885,3.8945,153
2010-12-01,22:10:00,3.8945,3.8990,3.8925,3.8930,683
2010-12-01,22:15:00,3.8940,3.8940,3.8860,3.8880,371
2010-12-01,22:20:00,3.8885,3.8885,3.8845,3.8850,169
2010-12-01,22:25:00,3.8860,3.8900,3.8850,3.8880,216
2010-12-01,22:30:00,3.8885,3.8910,3.8845,3.8905,510
2010-12-01,22:35:00,3.8910,3.8935,3.8895,3.8910,190
2010-12-01,22:40:00,3.8920,3.8985,3.8890,3.8970,399
2010-12-01,22:45:00,3.8975,3.9140,3.8975,3.9135,1031
2010-12-01,22:50:00,3.9135,3.9155,3.9085,3.9085,379
2010-12-01,22:55:00,3.9090,3.9115,3.9085,3.9105,185
2010-12-01,23:00:00,3.9105,3.9150,3.9085,3.9140,262
2010-12-01,23:05:00,3.9135,3.9140,3.9065,3.9080,232
2010-12-01,23:10:00,3.9085,3.9100,3.9065,3.9080,179
2010-12-01,23:15:00,3.9085,3.9110,3.9070,3.9075,304
2010-12-01,23:20:00,3.9075,3.9080,3.9025,3.9025,249
2010-12-01,23:25:00,3.9025,3.9025,3.8990,3.9000,185
2010-12-01,23:30:00,3.8995,3.9015,3.8970,3.9000,258
2010-12-01,23:35:00,3.8995,3.9045,3.8995,3.9045,137
2010-12-01,23:40:00,3.9045,3.9060,3.9005,3.9025,250
2010-12-01,23:45:00,3.9035,3.9110,3.9025,3.9100,289
2010-12-01,23:50:00,3.9110,3.9115,3.9025,3.9035,190
2010-12-01,23:55:00,3.9030,3.9050,3.9000,3.9015,238
2010-12-02,00:00:00,3.9010,3.9050,3.9010,3.9015,112
2010-12-02,00:05:00,3.9015,3.9065,3.9015,3.9065,196
2010-12-02,00:10:00,3.9060,3.9125,3.9060,3.9085,205
2010-12-02,00:15:00,3.9100,3.9100,3.9065,3.9070,89
2010-12-02,00:20:00,3.9065,3.9095,3.9045,3.9085,209
2010-12-02,00:25:00,3.9090,3.9100,3.9070,3.9080,95
2010-12-02,00:30:00,3.9070,3.9120,3.9070,3.9085,182
2010-12-02,00:35:00,3.9095,3.9100,3.9040,3.9055,144
2010-12-02,00:40:00,3.9055,3.9085,3.9035,3.9065,135
2010-12-02,00:45:00,3.9065,3.9090,3.9055,3.9085,136
2010-12-02,00:50:00,3.9080,3.9215,3.9080,3.9195,779
2010-12-02,00:55:00,3.9200,3.9260,3.9180,3.9220,768
2010-12-02,01:00:00,3.9215,3.9355,3.9215,3.9295,813
2010-12-02,01:05:00,3.9300,3.9345,3.9245,3.9330,310
2010-12-02,01:10:00,3.9330,3.9400,3.9330,3.9375,365
2010-12-02,01:15:00,3.9365,3.9405,3.9360,3.9380,353
2010-12-02,01:20:00,3.9385,3.9400,3.9340,3.9345,240
2010-12-02,01:25:00,3.9345,3.9385,3.9345,3.9380,144
2010-12-02,01:30:00,3.9380,3.9450,3.9360,3.9390,479
2010-12-02,01:35:00,3.9395,3.9415,3.9335,3.9360,153
2010-12-02,01:40:00,3.9365,3.9390,3.9360,3.9375,142
2010-12-02,01:45:00,3.9380,3.9425,3.9370,3.9420,305
2010-12-02,01:50:00,3.9420,3.9435,3.9370,3.9430,312
2010-12-02,01:55:00,3.9430,3.9505,3.9420,3.9440,677
2010-12-02,02:00:00,3.9440,3.9460,3.9430,3.9440,163
2010-12-02,02:05:00,3.9435,3.9445,3.9410,3.9440,126
2010-12-02,02:10:00,3.9440,3.9475,3.9430,3.9475,203
2010-12-02,02:15:00,3.9475,3.9475,3.9405,3.9415,155
2010-12-02,02:20:00,3.9405,3.9425,3.9370,3.9410,200
2010-12-02,02:25:00,3.9390,3.9400,3.9380,3.9390,80
2010-12-02,02:30:00,3.9380,3.9410,3.9370,3.9380,82
2010-12-02,02:35:00,3.9395,3.9420,3.9375,3.9420,46
2010-12-02,02:40:00,3.9415,3.9425,3.9400,3.9425,38
2010-12-02,02:45:00,3.9410,3.9420,3.9395,3.9405,29
2010-12-02,02:50:00,3.9400,3.9420,3.9400,3.9420,20
2010-12-02,02:55:00,3.9425,3.9455,3.9405,3.9405,52
2010-12-02,03:00:00,3.9405,3.9415,3.9385,3.9415,24
2010-12-02,03:05:00,3.9430,3.9430,3.9410,3.9425,14
2010-12-02,03:10:00,3.9435,3.9475,3.9435,3.9465,8
2010-12-02,03:15:00,3.9450,3.9455,3.9435,3.9440,25
2010-12-02,03:20:00,3.9430,3.9475,3.9405,3.9465,69
2010-12-02,03:25:00,3.9465,3.9470,3.9400,3.9410,70
2010-12-02,03:30:00,3.9410,3.9410,3.9380,3.9390,29
2010-12-02,03:35:00,3.9390,3.9400,3.9375,3.9380,29
2010-12-02,03:40:00,3.9380,3.9390,3.9370,3.9380,25
2010-12-02,03:45:00,3.9380,3.9400,3.9370,3.9395,21
2010-12-02,03:50:00,3.9385,3.9400,3.9380,3.9385,14
2010-12-02,03:55:00,3.9385,3.9400,3.9385,3.9400,5
2010-12-02,04:00:00,3.9400,3.9405,3.9370,3.9375,63
2010-12-02,04:05:00,3.9375,3.9375,3.9360,3.9365,15
2010-12-02,04:10:00,3.9360,3.9365,3.9355,3.9360,22
2010-12-02,04:15:00,3.9365,3.9370,3.9360,3.9370,13
2010-12-02,04:20:00,3.9370,3.9375,3.9355,3.9355,18
2010-12-02,04:25:00,3.9375,3.9400,3.9375,3.9400,25
2010-12-02,04:30:00,3.9405,3.9415,3.9385,3.9385,23
2010-12-02,04:35:00,3.9385,3.9420,3.9385,3.9400,14
2010-12-02,04:40:00,3.9405,3.9405,3.9380,3.9380,10
2010-12-02,04:45:00,3.9380,3.9390,3.9360,3.9390,21
2010-12-02,04:50:00,3.9385,3.9395,3.9375,3.9375,41
2010-12-02,04:55:00,3.9390,3.9400,3.9380,3.9385,11
2010-12-02,05:00:00,3.9380,3.9390,3.9380,3.9390,7
2010-12-02,05:05:00,3.9400,3.9405,3.9395,3.9395,17
2010-12-02,05:10:00,3.9395,3.9400,3.9395,3.9395,7
2010-12-02,05:15:00,3.9400,3.9405,3.9400,3.9400,7
2010-12-02,05:20:00,3.9400,3.9425,3.9400,3.9400,13
2010-12-02,05:25:00,3.9400,3.9400,3.9400,3.9400,4
2010-12-02,05:30:00,3.9425,3.9450,3.9395,3.9450,39
2010-12-02,05:35:00,3.9455,3.9545,3.9450,3.9540,65
2010-12-02,05:40:00,3.9525,3.9535,3.9505,3.9515,27
2010-12-02,05:45:00,3.9520,3.9520,3.9490,3.9490,10
2010-12-02,05:50:00,3.9490,3.9515,3.9490,3.9515,6
2010-12-02,05:55:00,3.9515,3.9530,3.9505,3.9530,9
2010-12-02,06:00:00,3.9515,3.9525,3.9515,3.9525,2
2010-12-02,06:05:00,3.9525,3.9535,3.9515,3.9515,9
2010-12-02,06:10:00,3.9525,3.9535,3.9495,3.9495,13
2010-12-02,07:00:00,3.9540,3.9545,3.9420,3.9435,21
2010-12-02,07:05:00,3.9450,3.9455,3.9435,3.9440,9
2010-12-02,07:10:00,3.9440,3.9440,3.9440,3.9440,1
2010-12-02,07:15:00,3.9445,3.9450,3.9445,3.9450,2
2010-12-02,07:20:00,3.9445,3.9460,3.9445,3.9460,5
2010-12-02,07:25:00,3.9460,3.9460,3.9455,3.9455,3
2010-12-02,07:30:00,3.9465,3.9465,3.9420,3.9420,4
2010-12-02,07:35:00,3.9440,3.9440,3.9420,3.9420,3
2010-12-02,07:40:00,3.9420,3.9420,3.9420,3.9420,1
2010-12-02,07:45:00,3.9435,3.9440,3.9435,3.9440,3
2010-12-02,07:50:00,3.9460,3.9465,3.9460,3.9460,4
2010-12-02,07:55:00,3.9455,3.9455,3.9405,3.9405,29
2010-12-02,08:00:00,3.9405,3.9405,3.9400,3.9400,8
2010-12-02,08:05:00,3.9400,3.9405,3.9400,3.9405,5
2010-12-02,08:10:00,3.9400,3.9400,3.9375,3.9375,5
2010-12-02,08:15:00,3.9375,3.9380,3.9370,3.9375,7
2010-12-02,08:20:00,3.9380,3.9400,3.9375,3.9395,7
2010-12-02,08:25:00,3.9395,3.9400,3.9375,3.9395,18
2010-12-02,08:30:00,3.9400,3.9400,3.9320,3.9335,44
2010-12-02,08:35:00,3.9355,3.9360,3.9350,3.9360,4
2010-12-02,08:45:00,3.9365,3.9375,3.9365,3.9375,3
2010-12-02,08:50:00,3.9375,3.9375,3.9375,3.9375,1
2010-12-02,08:55:00,3.9385,3.9395,3.9365,3.9390,26
2010-12-02,09:00:00,3.9370,3.9370,3.9315,3.9325,126
2010-12-02,09:05:00,3.9335,3.9385,3.9335,3.9355,36
2010-12-02,09:10:00,3.9355,3.9435,3.9355,3.9410,41
2010-12-02,09:15:00,3.9415,3.9535,3.9395,3.9520,150
2010-12-02,09:20:00,3.9515,3.9515,3.9450,3.9470,28
2010-12-02,09:25:00,3.9470,3.9580,3.9470,3.9555,79
2010-12-02,09:30:00,3.9535,3.9555,3.9480,3.9520,54
2010-12-02,09:35:00,3.9510,3.9530,3.9495,3.9530,31
2010-12-02,09:40:00,3.9510,3.9520,3.9465,3.9470,30
2010-12-02,09:45:00,3.9485,3.9515,3.9470,3.9470,26
2010-12-02,09:50:00,3.9470,3.9515,3.9470,3.9510,14
2010-12-02,09:55:00,3.9515,3.9525,3.9500,3.9525,14
2010-12-02,10:00:00,3.9525,3.9525,3.9490,3.9490,19
2010-12-02,10:05:00,3.9475,3.9485,3.9470,3.9475,5
2010-12-02,10:10:00,3.9490,3.9510,3.9455,3.9460,29
2010-12-02,10:15:00,3.9460,3.9465,3.9400,3.9400,87
2010-12-02,10:20:00,3.9390,3.9410,3.9390,3.9405,43
2010-12-02,10:25:00,3.9440,3.9450,3.9440,3.9440,7
2010-12-02,10:30:00,3.9435,3.9445,3.9430,3.9445,7
2010-12-02,10:35:00,3.9440,3.9440,3.9440,3.9440,4
2010-12-02,10:40:00,3.9435,3.9435,3.9365,3.9400,35
2010-12-02,10:45:00,3.9400,3.9400,3.9375,3.9390,14
2010-12-02,10:50:00,3.9400,3.9425,3.9400,3.9410,52
2010-12-02,10:55:00,3.9435,3.9495,3.9405,3.9425,54
2010-12-02,11:00:00,3.9410,3.9425,3.9385,3.9420,25
2010-12-02,11:05:00,3.9430,3.9470,3.9430,3.9460,34
2010-12-02,11:10:00,3.9455,3.9470,3.9455,3.9470,20
2010-12-02,11:15:00,3.9440,3.9470,3.9440,3.9450,23
2010-12-02,11:20:00,3.9450,3.9465,3.9450,3.9465,11
2010-12-02,11:25:00,3.9470,3.9490,3.9460,3.9485,20
2010-12-02,11:30:00,3.9455,3.9465,3.9440,3.9465,10
2010-12-02,11:35:00,3.9465,3.9465,3.9445,3.9445,9
2010-12-02,11:40:00,3.9430,3.9465,3.9425,3.9465,12
2010-12-02,11:45:00,3.9460,3.9475,3.9460,3.9460,7
2010-12-02,11:50:00,3.9455,3.9455,3.9455,3.9455,1
2010-12-02,11:55:00,3.9460,3.9470,3.9440,3.9445,10
2010-12-02,12:00:00,3.9455,3.9455,3.9425,3.9425,6
2010-12-02,12:05:00,3.9435,3.9440,3.9435,3.9440,2
2010-12-02,12:10:00,3.9435,3.9440,3.9420,3.9440,5
2010-12-02,12:15:00,3.9420,3.9420,3.9415,3.9415,6
2010-12-02,12:20:00,3.9410,3.9410,3.9410,3.9410,2
2010-12-02,12:25:00,3.9430,3.9430,3.9400,3.9400,22
2010-12-02,12:30:00,3.9400,3.9430,3.9395,3.9430,29
2010-12-02,12:35:00,3.9430,3.9465,3.9430,3.9460,68
2010-12-02,12:40:00,3.9460,3.9470,3.9445,3.9460,31
2010-12-02,12:45:00,3.9470,3.9475,3.9450,3.9450,45
2010-12-02,12:50:00,3.9450,3.9465,3.9435,3.9440,58
2010-12-02,12:55:00,3.9435,3.9450,3.9430,3.9450,60
2010-12-02,13:00:00,3.9450,3.9455,3.9450,3.9450,3
2010-12-02,13:05:00,3.9455,3.9455,3.9445,3.9455,8
2010-12-02,13:10:00,3.9460,3.9470,3.9460,3.9465,5
2010-12-02,13:15:00,3.9470,3.9500,3.9470,3.9500,50
2010-12-02,13:20:00,3.9490,3.9495,3.9480,3.9495,8
2010-12-02,13:25:00,3.9495,3.9525,3.9485,3.9510,97
2010-12-02,13:30:00,3.9505,3.9510,3.9475,3.9505,24
2010-12-02,13:35:00,3.9505,3.9505,3.9465,3.9475,36
2010-12-02,13:40:00,3.9470,3.9515,3.9470,3.9515,48
2010-12-02,13:45:00,3.9500,3.9550,3.9500,3.9535,86
2010-12-02,13:50:00,3.9540,3.9595,3.9515,3.9595,101
2010-12-02,13:55:00,3.9600,3.9675,3.9600,3.9670,218
2010-12-02,14:00:00,3.9665,3.9690,3.9635,3.9690,181
2010-12-02,14:05:00,3.9695,3.9740,3.9660,3.9705,108
2010-12-02,14:10:00,3.9700,3.9700,3.9645,3.9685,77
2010-12-02,14:15:00,3.9665,3.9695,3.9645,3.9695,79
2010-12-02,14:20:00,3.9695,3.9720,3.9675,3.9710,104
2010-12-02,14:25:00,3.9700,3.9700,3.9645,3.9660,80
2010-12-02,14:30:00,3.9675,3.9720,3.9660,3.9710,49
2010-12-02,14:35:00,3.9700,3.9765,3.9690,3.9710,108
2010-12-02,14:40:00,3.9715,3.9750,3.9710,3.9750,22
2010-12-02,14:45:00,3.9750,3.9770,3.9720,3.9740,71
2010-12-02,14:50:00,3.9730,3.9735,3.9690,3.9725,55
2010-12-02,14:55:00,3.9710,3.9710,3.9680,3.9685,55
2010-12-02,15:00:00,3.9685,3.9700,3.9680,3.9690,29
2010-12-02,15:05:00,3.9685,3.9720,3.9685,3.9715,12
2010-12-02,15:10:00,3.9710,3.9725,3.9705,3.9715,58
2010-12-02,15:15:00,3.9715,3.9720,3.9695,3.9705,66
2010-12-02,15:20:00,3.9715,3.9730,3.9715,3.9720,22
2010-12-02,15:25:00,3.9720,3.9740,3.9710,3.9735,44
2010-12-02,15:30:00,3.9725,3.9750,3.9725,3.9740,57
2010-12-02,15:35:00,3.9740,3.9750,3.9695,3.9735,56
2010-12-02,15:40:00,3.9735,3.9755,3.9730,3.9755,21
2010-12-02,15:45:00,3.9755,3.9760,3.9730,3.9760,41
2010-12-02,15:50:00,3.9770,3.9780,3.9755,3.9755,50
2010-12-02,15:55:00,3.9750,3.9780,3.9750,3.9770,26
2010-12-02,16:00:00,3.9775,3.9775,3.9745,3.9770,76
2010-12-02,16:05:00,3.9775,3.9780,3.9685,3.9700,107
2010-12-02,16:10:00,3.9695,3.9700,3.9665,3.9700,51
2010-12-02,16:15:00,3.9690,3.9750,3.9680,3.9730,111
2010-12-02,16:20:00,3.9735,3.9750,3.9690,3.9705,80
2010-12-02,16:25:00,3.9695,3.9695,3.9625,3.9630,123
2010-12-02,16:30:00,3.9645,3.9655,3.9630,3.9650,24
2010-12-02,16:35:00,3.9650,3.9650,3.9610,3.9615,61
2010-12-02,16:40:00,3.9615,3.9640,3.9595,3.9640,66
2010-12-02,16:45:00,3.9640,3.9645,3.9610,3.9630,14
2010-12-02,16:50:00,3.9630,3.9645,3.9610,3.9625,39
2010-12-02,16:55:00,3.9625,3.9655,3.9615,3.9640,31
2010-12-02,17:00:00,3.9625,3.9740,3.9620,3.9710,88
2010-12-02,17:05:00,3.9725,3.9730,3.9665,3.9665,64
2010-12-02,17:10:00,3.9660,3.9750,3.9645,3.9730,132
2010-12-02,17:15:00,3.9720,3.9730,3.9680,3.9710,73
2010-12-02,17:20:00,3.9675,3.9730,3.9670,3.9710,83
2010-12-02,17:25:00,3.9710,3.9745,3.9710,3.9735,112
2010-12-02,17:30:00,3.9735,3.9765,3.9730,3.9750,141
2010-12-02,17:35:00,3.9750,3.9765,3.9720,3.9745,115
2010-12-02,17:40:00,3.9735,3.9810,3.9735,3.9780,131
2010-12-02,17:45:00,3.9780,3.9800,3.9760,3.9760,45
2010-12-02,17:50:00,3.9750,3.9785,3.9750,3.9780,37
2010-12-02,17:55:00,3.9775,3.9775,3.9735,3.9735,22
2010-12-02,18:00:00,3.9745,3.9765,3.9735,3.9760,21
2010-12-02,18:05:00,3.9745,3.9750,3.9710,3.9750,124
2010-12-02,18:10:00,3.9750,3.9775,3.9735,3.9740,44
2010-12-02,18:15:00,3.9750,3.9770,3.9730,3.9745,55
2010-12-02,18:20:00,3.9735,3.9750,3.9725,3.9735,35
2010-12-02,18:25:00,3.9740,3.9760,3.9700,3.9700,33
2010-12-02,18:30:00,3.9695,3.9715,3.9665,3.9710,84
2010-12-02,18:35:00,3.9710,3.9745,3.9685,3.9735,93
2010-12-02,18:40:00,3.9730,3.9730,3.9685,3.9710,70
2010-12-02,18:45:00,3.9720,3.9735,3.9695,3.9710,48
2010-12-02,18:50:00,3.9700,3.9730,3.9700,3.9715,52
2010-12-02,18:55:00,3.9715,3.9735,3.9710,3.9710,28
2010-12-02,19:00:00,3.9705,3.9755,3.9700,3.9755,100
2010-12-02,19:05:00,3.9740,3.9750,3.9695,3.9715,49
2010-12-02,19:10:00,3.9715,3.9725,3.9680,3.9685,67
2010-12-02,19:15:00,3.9690,3.9705,3.9670,3.9680,77
2010-12-02,19:20:00,3.9690,3.9700,3.9650,3.9660,94
2010-12-02,19:25:00,3.9660,3.9660,3.9610,3.9610,210
2010-12-02,19:30:00,3.9630,3.9645,3.9615,3.9620,37
2010-12-02,19:35:00,3.9610,3.9625,3.9580,3.9625,157
2010-12-02,19:40:00,3.9620,3.9625,3.9565,3.9580,109
2010-12-02,19:45:00,3.9580,3.9630,3.9545,3.9595,90
2010-12-02,19:50:00,3.9610,3.9625,3.9555,3.9570,77
2010-12-02,19:55:00,3.9580,3.9595,3.9565,3.9595,21
2010-12-02,20:00:00,3.9590,3.9595,3.9555,3.9560,35
2010-12-02,20:05:00,3.9560,3.9595,3.9560,3.9595,35
2010-12-02,20:10:00,3.9590,3.9620,3.9580,3.9620,94
2010-12-02,20:15:00,3.9620,3.9645,3.9610,3.9635,63
2010-12-02,20:20:00,3.9645,3.9680,3.9645,3.9665,122
2010-12-02,20:25:00,3.9655,3.9685,3.9630,3.9685,160
2010-12-02,20:30:00,3.9680,3.9680,3.9610,3.9610,203
2010-12-02,20:35:00,3.9615,3.9625,3.9500,3.9545,333
2010-12-02,20:40:00,3.9550,3.9600,3.9535,3.9575,78
2010-12-02,20:45:00,3.9585,3.9680,3.9585,3.9635,196
2010-12-02,20:50:00,3.9635,3.9665,3.9620,3.9635,112
2010-12-02,20:55:00,3.9635,3.9640,3.9575,3.9575,70
2010-12-02,21:00:00,3.9570,3.9620,3.9570,3.9615,77
2010-12-02,21:05:00,3.9610,3.9660,3.9580,3.9585,165
2010-12-02,21:10:00,3.9590,3.9600,3.9545,3.9555,406
2010-12-02,21:15:00,3.9550,3.9570,3.9525,3.9545,96
2010-12-02,21:20:00,3.9550,3.9580,3.9520,3.9545,218
2010-12-02,21:25:00,3.9535,3.9550,3.9505,3.9520,136
2010-12-02,21:30:00,3.9520,3.9530,3.9370,3.9385,642
2010-12-02,21:35:00,3.9385,3.9435,3.9355,3.9390,767
2010-12-02,21:40:00,3.9385,3.9435,3.9350,3.9425,455
2010-12-02,21:45:00,3.9420,3.9465,3.9390,3.9430,487
2010-12-02,21:50:00,3.9430,3.9430,3.9360,3.9425,303
2010-12-02,21:55:00,3.9420,3.9440,3.9390,3.9395,182
2010-12-02,22:00:00,3.9395,3.9395,3.9325,3.9385,479
2010-12-02,22:05:00,3.9385,3.9445,3.9385,3.9440,277
2010-12-02,22:10:00,3.9440,3.9470,3.9410,3.9470,221
2010-12-02,22:15:00,3.9470,3.9515,3.9455,3.9495,347
2010-12-02,22:20:00,3.9500,3.9610,3.9500,3.9545,504
2010-12-02,22:25:00,3.9550,3.9575,3.9505,3.9505,249
2010-12-02,22:30:00,3.9520,3.9560,3.9495,3.9560,128
2010-12-02,22:35:00,3.9570,3.9675,3.9570,3.9620,473
2010-12-02,22:40:00,3.9620,3.9670,3.9605,3.9615,265
2010-12-02,22:45:00,3.9615,3.9665,3.9605,3.9625,273
2010-12-02,22:50:00,3.9620,3.9765,3.9615,3.9700,716
2010-12-02,22:55:00,3.9710,3.9720,3.9675,3.9715,191
2010-12-02,23:00:00,3.9725,3.9850,3.9720,3.9770,838
2010-12-02,23:05:00,3.9760,3.9850,3.9750,3.9770,485
2010-12-02,23:10:00,3.9780,3.9890,3.9775,3.9885,373
2010-12-02,23:15:00,3.9890,3.9925,3.9830,3.9855,548
2010-12-02,23:20:00,3.9860,3.9870,3.9810,3.9840,285
2010-12-02,23:25:00,3.9850,3.9880,3.9810,3.9845,346
2010-12-02,23:30:00,3.9840,3.9885,3.9835,3.9885,221
2010-12-02,23:35:00,3.9880,3.9880,3.9740,3.9760,472
2010-12-02,23:40:00,3.9775,3.9810,3.9760,3.9775,216
2010-12-02,23:45:00,3.9775,3.9820,3.9710,3.9760,338
2010-12-02,23:50:00,3.9775,3.9775,3.9690,3.9710,247
2010-12-02,23:55:00,3.9705,3.9770,3.9685,3.9770,175
2010-12-03,00:00:00,3.9775,3.9775,3.9690,3.9725,119
2010-12-03,00:05:00,3.9735,3.9775,3.9680,3.9740,254
2010-12-03,00:10:00,3.9730,3.9810,3.9715,3.9800,140
2010-12-03,00:15:00,3.9800,3.9855,3.9785,3.9855,396
2010-12-03,00:20:00,3.9850,3.9900,3.9840,3.9875,370
2010-12-03,00:25:00,3.9885,3.9905,3.9850,3.9905,299
2010-12-03,00:30:00,3.9905,3.9960,3.9900,3.9940,423
2010-12-03,00:35:00,3.9940,3.9945,3.9915,3.9935,68
2010-12-03,00:40:00,3.9935,3.9945,3.9880,3.9890,294
2010-12-03,00:45:00,3.9890,3.9930,3.9875,3.9900,314
2010-12-03,00:50:00,3.9900,3.9955,3.9900,3.9915,135
2010-12-03,00:55:00,3.9910,3.9910,3.9855,3.9860,189
2010-12-03,01:00:00,3.9860,3.9870,3.9800,3.9800,176
2010-12-03,01:05:00,3.9805,3.9845,3.9800,3.9835,88
2010-12-03,01:10:00,3.9835,3.9900,3.9835,3.9870,92
2010-12-03,01:15:00,3.9850,3.9905,3.9850,3.9885,98
2010-12-03,01:20:00,3.9885,3.9895,3.9835,3.9895,120
2010-12-03,01:25:00,3.9890,3.9920,3.9880,3.9885,119
2010-12-03,01:30:00,3.9885,3.9915,3.9880,3.9915,74
2010-12-03,01:35:00,3.9915,3.9955,3.9915,3.9945,365
2010-12-03,01:40:00,3.9950,3.9970,3.9930,3.9945,325
2010-12-03,01:45:00,3.9945,3.9950,3.9875,3.9880,190
2010-12-03,01:50:00,3.9875,3.9930,3.9840,3.9895,475
2010-12-03,01:55:00,3.9895,3.9895,3.9740,3.9755,780
2010-12-03,02:00:00,3.9755,3.9770,3.9705,3.9740,500
2010-12-03,02:05:00,3.9735,3.9780,3.9715,3.9730,178
2010-12-03,02:10:00,3.9730,3.9770,3.9705,3.9755,187
2010-12-03,02:15:00,3.9755,3.9780,3.9745,3.9750,59
2010-12-03,02:20:00,3.9760,3.9800,3.9735,3.9750,197
2010-12-03,02:25:00,3.9760,3.9825,3.9720,3.9800,204
2010-12-03,02:30:00,3.9810,3.9820,3.9745,3.9780,149
2010-12-03,02:35:00,3.9765,3.9780,3.9750,3.9775,44
2010-12-03,02:40:00,3.9775,3.9785,3.9755,3.9755,33
2010-12-03,02:45:00,3.9750,3.9750,3.9720,3.9750,110
2010-12-03,02:50:00,3.9750,3.9750,3.9705,3.9740,120
2010-12-03,02:55:00,3.9740,3.9750,3.9715,3.9725,31
2010-12-03,03:00:00,3.9735,3.9740,3.9725,3.9730,17
2010-12-03,03:05:00,3.9725,3.9770,3.9725,3.9750,32
2010-12-03,03:10:00,3.9755,3.9755,3.9730,3.9750,17
2010-12-03,03:15:00,3.9755,3.9790,3.9755,3.9765,41
2010-12-03,03:20:00,3.9780,3.9810,3.9780,3.9790,38
2010-12-03,03:25:00,3.9775,3.9790,3.9775,3.9780,4
2010-12-03,03:30:00,3.9780,3.9795,3.9775,3.9780,16
2010-12-03,03:35:00,3.9775,3.9785,3.9765,3.9785,12
2010-12-03,03:40:00,3.9780,3.9800,3.9775,3.9775,25
2010-12-03,03:45:00,3.9765,3.9765,3.9765,3.9765,1
2010-12-03,03:50:00,3.9780,3.9800,3.9770,3.9775,11
2010-12-03,03:55:00,3.9785,3.9785,3.9750,3.9760,37
2010-12-03,04:00:00,3.9755,3.9775,3.9750,3.9755,15
2010-12-03,04:05:00,3.9755,3.9755,3.9740,3.9740,14
2010-12-03,04:10:00,3.9745,3.9750,3.9725,3.9750,16
2010-12-03,04:15:00,3.9730,3.9750,3.9730,3.9750,2
2010-12-03,04:20:00,3.9750,3.9775,3.9725,3.9775,23
2010-12-03,04:25:00,3.9760,3.9775,3.9760,3.9765,4
2010-12-03,04:30:00,3.9765,3.9765,3.9740,3.9760,7
2010-12-03,04:35:00,3.9750,3.9750,3.9750,3.9750,3
2010-12-03,04:40:00,3.9755,3.9755,3.9730,3.9745,10
2010-12-03,04:45:00,3.9745,3.9765,3.9720,3.9730,26
2010-12-03,04:50:00,3.9740,3.9755,3.9740,3.9745,7
2010-12-03,04:55:00,3.9740,3.9755,3.9740,3.9755,9
2010-12-03,05:00:00,3.9740,3.9765,3.9710,3.9750,24
2010-12-03,05:05:00,3.9750,3.9750,3.9750,3.9750,1
2010-12-03,05:10:00,3.9750,3.9750,3.9725,3.9725,8
2010-12-03,05:15:00,3.9745,3.9750,3.9745,3.9750,2
2010-12-03,05:20:00,3.9730,3.9750,3.9730,3.9730,11
2010-12-03,05:25:00,3.9730,3.9750,3.9730,3.9750,6
2010-12-03,05:30:00,3.9730,3.9730,3.9730,3.9730,2
2010-12-03,05:35:00,3.9740,3.9745,3.9740,3.9745,2
2010-12-03,05:40:00,3.9740,3.9745,3.9740,3.9745,2
2010-12-03,05:45:00,3.9740,3.9740,3.9740,3.9740,1
2010-12-03,05:50:00,3.9735,3.9740,3.9735,3.9740,2
2010-12-03,05:55:00,3.9745,3.9745,3.9745,3.9745,4
2010-12-03,06:00:00,3.9735,3.9745,3.9735,3.9745,6
2010-12-03,06:05:00,3.9745,3.9745,3.9740,3.9740,5
2010-12-03,06:10:00,3.9740,3.9740,3.9725,3.9725,12
2010-12-03,07:00:00,3.9745,3.9745,3.9700,3.9705,9
2010-12-03,07:05:00,3.9705,3.9750,3.9705,3.9725,16
2010-12-03,07:10:00,3.9715,3.9745,3.9705,3.9705,6
2010-12-03,07:15:00,3.9720,3.9720,3.9700,3.9700,2
2010-12-03,07:20:00,3.9705,3.9710,3.9700,3.9710,3
2010-12-03,07:25:00,3.9725,3.9735,3.9725,3.9725,10
2010-12-03,07:30:00,3.9730,3.9765,3.9730,3.9750,11
2010-12-03,07:35:00,3.9770,3.9770,3.9770,3.9770,1
2010-12-03,07:40:00,3.9745,3.9745,3.9745,3.9745,1
2010-12-03,07:45:00,3.9745,3.9745,3.9710,3.9710,5
2010-12-03,07:50:00,3.9765,3.9775,3.9765,3.9775,4
2010-12-03,07:55:00,3.9775,3.9775,3.9775,3.9775,1
2010-12-03,08:00:00,3.9755,3.9785,3.9755,3.9785,2
2010-12-03,08:05:00,3.9785,3.9785,3.9785,3.9785,1
2010-12-03,08:15:00,3.9755,3.9755,3.9755,3.9755,5
2010-12-03,08:20:00,3.9790,3.9790,3.9750,3.9750,8
2010-12-03,08:25:00,3.9735,3.9735,3.9735,3.9735,2
2010-12-03,08:30:00,3.9720,3.9790,3.9720,3.9790,12
2010-12-03,08:35:00,3.9800,3.9800,3.9795,3.9795,4
2010-12-03,08:40:00,3.9760,3.9780,3.9760,3.9780,5
2010-12-03,08:45:00,3.9775,3.9775,3.9775,3.9775,1
2010-12-03,08:50:00,3.9795,3.9840,3.9795,3.9835,18
2010-12-03,08:55:00,3.9815,3.9880,3.9815,3.9845,43
2010-12-03,09:00:00,3.9850,3.9850,3.9775,3.9800,105
2010-12-03,09:05:00,3.9805,3.9830,3.9780,3.9790,97
2010-12-03,09:10:00,3.9785,3.9790,3.9700,3.9705,64
2010-12-03,09:15:00,3.9710,3.9710,3.9655,3.9705,39
2010-12-03,09:20:00,3.9700,3.9765,3.9700,3.9765,42
2010-12-03,09:25:00,3.9765,3.9765,3.9685,3.9705,42
2010-12-03,09:30:00,3.9710,3.9720,3.9685,3.9685,5
2010-12-03,09:35:00,3.9700,3.9700,3.9500,3.9615,243
2010-12-03,09:40:00,3.9610,3.9685,3.9585,3.9670,96
2010-12-03,09:45:00,3.9665,3.9715,3.9590,3.9690,133
2010-12-03,09:50:00,3.9680,3.9685,3.9645,3.9660,23
2010-12-03,09:55:00,3.9685,3.9690,3.9590,3.9620,58
2010-12-03,10:00:00,3.9630,3.9635,3.9620,3.9635,20
2010-12-03,10:05:00,3.9650,3.9665,3.9630,3.9640,25
2010-12-03,10:10:00,3.9645,3.9650,3.9590,3.9650,23
2010-12-03,10:15:00,3.9650,3.9720,3.9630,3.9660,58
2010-12-03,10:20:00,3.9655,3.9665,3.9635,3.9665,14
2010-12-03,10:25:00,3.9665,3.9680,3.9660,3.9680,14
2010-12-03,10:30:00,3.9685,3.9705,3.9660,3.9660,44
2010-12-03,10:35:00,3.9665,3.9690,3.9650,3.9670,17
2010-12-03,10:40:00,3.9665,3.9670,3.9625,3.9670,18
2010-12-03,10:45:00,3.9635,3.9645,3.9585,3.9585,75
2010-12-03,10:50:00,3.9580,3.9595,3.9535,3.9565,113
2010-12-03,10:55:00,3.9565,3.9565,3.9490,3.9560,96
2010-12-03,11:00:00,3.9580,3.9595,3.9560,3.9575,35
2010-12-03,11:05:00,3.9585,3.9640,3.9585,3.9630,38
2010-12-03,11:10:00,3.9650,3.9660,3.9595,3.9595,27
2010-12-03,11:15:00,3.9585,3.9600,3.9580,3.9600,12
2010-12-03,11:20:00,3.9580,3.9580,3.9555,3.9565,17
2010-12-03,11:25:00,3.9575,3.9610,3.9540,3.9575,77
2010-12-03,11:30:00,3.9565,3.9660,3.9565,3.9610,39
2010-12-03,11:35:00,3.9600,3.9600,3.9600,3.9600,1
2010-12-03,11:40:00,3.9600,3.9610,3.9600,3.9610,3
2010-12-03,11:45:00,3.9620,3.9630,3.9620,3.9620,15
2010-12-03,11:50:00,3.9640,3.9640,3.9600,3.9600,6
2010-12-03,11:55:00,3.9595,3.9595,3.9595,3.9595,3
2010-12-03,12:00:00,3.9620,3.9635,3.9620,3.9635,4
2010-12-03,12:05:00,3.9650,3.9650,3.9650,3.9650,2
2010-12-03,12:15:00,3.9655,3.9655,3.9650,3.9655,5
2010-12-03,12:20:00,3.9650,3.9655,3.9650,3.9655,14
2010-12-03,12:25:00,3.9650,3.9675,3.9645,3.9675,17
2010-12-03,12:30:00,3.9675,3.9715,3.9675,3.9705,66
2010-12-03,12:35:00,3.9705,3.9710,3.9695,3.9700,31
2010-12-03,12:40:00,3.9680,3.9720,3.9680,3.9695,14
2010-12-03,12:45:00,3.9695,3.9700,3.9695,3.9700,8
2010-12-03,12:50:00,3.9700,3.9700,3.9690,3.9690,7
2010-12-03,12:55:00,3.9690,3.9730,3.9690,3.9700,55
2010-12-03,13:00:00,3.9695,3.9700,3.9685,3.9695,10
2010-12-03,13:05:00,3.9700,3.9715,3.9695,3.9700,39
2010-12-03,13:10:00,3.9700,3.9705,3.9680,3.9700,12
2010-12-03,13:15:00,3.9710,3.9710,3.9705,3.9705,6
2010-12-03,13:20:00,3.9700,3.9710,3.9700,3.9710,15
2010-12-03,13:25:00,3.9710,3.9730,3.9695,3.9725,21
2010-12-03,13:30:00,3.9720,3.9750,3.9690,3.9690,109
2010-12-03,13:35:00,3.9690,3.9690,3.9620,3.9630,67
2010-12-03,13:40:00,3.9625,3.9675,3.9625,3.9675,57
2010-12-03,13:45:00,3.9655,3.9705,3.9650,3.9700,17
2010-12-03,13:50:00,3.9695,3.9715,3.9690,3.9700,48
2010-12-03,13:55:00,3.9720,3.9800,3.9715,3.9785,153
2010-12-03,14:00:00,3.9790,3.9840,3.9790,3.9815,138
2010-12-03,14:05:00,3.9815,3.9865,3.9815,3.9840,69
2010-12-03,14:10:00,3.9840,3.9865,3.9805,3.9840,54
2010-12-03,14:15:00,3.9820,3.9840,3.9775,3.9840,68
2010-12-03,14:20:00,3.9840,3.9855,3.9790,3.9800,47
2010-12-03,14:25:00,3.9815,3.9845,3.9800,3.9805,67
2010-12-03,14:30:00,3.9825,3.9845,3.9810,3.9810,17
2010-12-03,14:35:00,3.9815,3.9815,3.9800,3.9800,6
2010-12-03,14:40:00,3.9810,3.9820,3.9775,3.9775,27
2010-12-03,14:45:00,3.9770,3.9780,3.9710,3.9730,76
2010-12-03,14:50:00,3.9740,3.9775,3.9740,3.9750,15
2010-12-03,14:55:00,3.9775,3.9855,3.9775,3.9850,77
2010-12-03,15:00:00,3.9850,3.9890,3.9850,3.9865,53
2010-12-03,15:05:00,3.9850,3.9900,3.9850,3.9900,45
2010-12-03,15:10:00,3.9900,3.9900,3.9860,3.9875,29
2010-12-03,15:15:00,3.9875,3.9875,3.9840,3.9860,31
2010-12-03,15:20:00,3.9860,3.9910,3.9850,3.9875,99
2010-12-03,15:25:00,3.9875,3.9875,3.9865,3.9875,8
2010-12-03,15:30:00,3.9875,3.9905,3.9875,3.9890,14
2010-12-03,15:35:00,3.9885,3.9925,3.9860,3.9925,42
2010-12-03,15:40:00,3.9925,3.9930,3.9900,3.9900,59
2010-12-03,15:45:00,3.9885,3.9885,3.9860,3.9865,18
2010-12-03,15:50:00,3.9865,3.9875,3.9820,3.9835,68
2010-12-03,15:55:00,3.9820,3.9830,3.9800,3.9830,40
2010-12-03,16:00:00,3.9830,3.9840,3.9790,3.9820,82
2010-12-03,16:05:00,3.9815,3.9885,3.9810,3.9820,97
2010-12-03,16:10:00,3.9810,3.9820,3.9775,3.9775,69
2010-12-03,16:15:00,3.9780,3.9840,3.9760,3.9810,101
2010-12-03,16:20:00,3.9820,3.9825,3.9810,3.9825,14
2010-12-03,16:25:00,3.9820,3.9820,3.9805,3.9820,16
2010-12-03,16:30:00,3.9820,3.9895,3.9820,3.9825,67
2010-12-03,16:35:00,3.9835,3.9905,3.9830,3.9905,39
2010-12-03,16:40:00,3.9910,3.9920,3.9890,3.9905,34
2010-12-03,16:45:00,3.9890,3.9910,3.9885,3.9905,26
2010-12-03,16:50:00,3.9910,3.9915,3.9880,3.9890,30
2010-12-03,16:55:00,3.9885,3.9890,3.9865,3.9870,10
2010-12-03,17:00:00,3.9870,3.9890,3.9840,3.9890,26
2010-12-03,17:05:00,3.9890,3.9905,3.9865,3.9875,42
2010-12-03,17:10:00,3.9855,3.9855,3.9820,3.9825,30
2010-12-03,17:15:00,3.9840,3.9865,3.9815,3.9815,75
2010-12-03,17:20:00,3.9820,3.9860,3.9815,3.9850,14
2010-12-03,17:25:00,3.9855,3.9895,3.9855,3.9870,48
2010-12-03,17:30:00,3.9875,3.9880,3.9865,3.9880,12
2010-12-03,17:35:00,3.9890,3.9895,3.9850,3.9865,34
2010-12-03,17:40:00,3.9875,3.9905,3.9870,3.9870,22
2010-12-03,17:45:00,3.9890,3.9900,3.9880,3.9900,19
2010-12-03,17:50:00,3.9900,3.9925,3.9870,3.9880,36
2010-12-03,17:55:00,3.9880,3.9895,3.9880,3.9895,6
2010-12-03,18:00:00,3.9900,3.9925,3.9900,3.9920,34
2010-12-03,18:05:00,3.9920,3.9945,3.9880,3.9880,73
2010-12-03,18:10:00,3.9885,3.9915,3.9880,3.9915,26
2010-12-03,18:15:00,3.9915,3.9950,3.9915,3.9930,33
2010-12-03,18:20:00,3.9930,3.9930,3.9920,3.9925,10
2010-12-03,18:25:00,3.9925,3.9925,3.9910,3.9920,11
2010-12-03,18:30:00,3.9915,3.9930,3.9905,3.9905,31
2010-12-03,18:35:00,3.9900,3.9920,3.9890,3.9910,46
2010-12-03,18:40:00,3.9905,3.9910,3.9870,3.9870,44
2010-12-03,18:45:00,3.9865,3.9865,3.9825,3.9835,128
2010-12-03,18:50:00,3.9840,3.9855,3.9810,3.9855,93
2010-12-03,18:55:00,3.9845,3.9855,3.9830,3.9835,21
2010-12-03,19:00:00,3.9845,3.9845,3.9805,3.9815,45
2010-12-03,19:05:00,3.9805,3.9825,3.9790,3.9820,48
2010-12-03,19:10:00,3.9815,3.9820,3.9805,3.9815,45
2010-12-03,19:15:00,3.9820,3.9870,3.9805,3.9845,39
2010-12-03,19:20:00,3.9845,3.9860,3.9825,3.9850,27
2010-12-03,19:25:00,3.9850,3.9850,3.9835,3.9840,29
2010-12-03,19:30:00,3.9845,3.9860,3.9845,3.9860,18
2010-12-03,19:35:00,3.9860,3.9865,3.9830,3.9845,46
2010-12-03,19:40:00,3.9850,3.9875,3.9835,3.9875,49
2010-12-03,19:45:00,3.9875,3.9885,3.9820,3.9840,129
2010-12-03,19:50:00,3.9835,3.9875,3.9835,3.9870,64
2010-12-03,19:55:00,3.9870,3.9880,3.9840,3.9855,49
2010-12-03,20:00:00,3.9850,3.9870,3.9815,3.9820,54
2010-12-03,20:05:00,3.9830,3.9855,3.9830,3.9840,13
2010-12-03,20:10:00,3.9840,3.9875,3.9805,3.9830,116
2010-12-03,20:15:00,3.9840,3.9850,3.9825,3.9850,37
2010-12-03,20:20:00,3.9835,3.9835,3.9805,3.9805,22
2010-12-03,20:25:00,3.9810,3.9850,3.9810,3.9835,82
2010-12-03,20:30:00,3.9840,3.9845,3.9775,3.9780,97
2010-12-03,20:35:00,3.9785,3.9790,3.9755,3.9780,129
2010-12-03,20:40:00,3.9785,3.9800,3.9755,3.9755,44
2010-12-03,20:45:00,3.9755,3.9770,3.9720,3.9740,158
2010-12-03,20:50:00,3.9740,3.9770,3.9735,3.9755,84
2010-12-03,20:55:00,3.9755,3.9785,3.9735,3.9745,80
2010-12-03,21:00:00,3.9750,3.9820,3.9750,3.9795,167
2010-12-03,21:05:00,3.9795,3.9835,3.9760,3.9770,156
2010-12-03,21:10:00,3.9780,3.9835,3.9760,3.9790,178
2010-12-03,21:15:00,3.9800,3.9850,3.9785,3.9810,118
2010-12-03,21:20:00,3.9800,3.9895,3.9780,3.9875,273
2010-12-03,21:25:00,3.9870,3.9925,3.9855,3.9925,157
2010-12-03,21:30:00,3.9925,3.9925,3.9720,3.9860,1115
2010-12-03,21:35:00,3.9860,3.9950,3.9790,3.9950,905
2010-12-03,21:40:00,3.9945,3.9995,3.9880,3.9900,919
2010-12-03,21:45:00,3.9890,3.9915,3.9740,3.9765,590
2010-12-03,21:50:00,3.9765,3.9765,3.9510,3.9595,1321
2010-12-03,21:55:00,3.9585,3.9680,3.9455,3.9560,913
2010-12-03,22:00:00,3.9560,3.9645,3.9545,3.9640,489
2010-12-03,22:05:00,3.9645,3.9685,3.9545,3.9625,276
2010-12-03,22:10:00,3.9625,3.9775,3.9605,3.9725,288
2010-12-03,22:15:00,3.9725,3.9735,3.9645,3.9660,439
2010-12-03,22:20:00,3.9665,3.9775,3.9665,3.9765,385
2010-12-03,22:25:00,3.9760,3.9770,3.9670,3.9695,275
2010-12-03,22:30:00,3.9695,3.9755,3.9650,3.9725,254
2010-12-03,22:35:00,3.9735,3.9780,3.9695,3.9770,274
2010-12-03,22:40:00,3.9770,3.9965,3.9770,3.9935,774
2010-12-03,22:45:00,3.9940,3.9950,3.9825,3.9890,274
2010-12-03,22:50:00,3.9900,3.9905,3.9870,3.9875,100
2010-12-03,22:55:00,3.9855,3.9875,3.9825,3.9865,104
2010-12-03,23:00:00,3.9875,3.9955,3.9845,3.9880,211
2010-12-03,23:05:00,3.9870,3.9940,3.9820,3.9840,170
2010-12-03,23:10:00,3.9835,3.9860,3.9785,3.9790,237
2010-12-03,23:15:00,3.9795,3.9905,3.9795,3.9905,100
2010-12-03,23:20:00,3.9910,3.9935,3.9850,3.9855,147
2010-12-03,23:25:00,3.9865,3.9885,3.9825,3.9865,113
2010-12-03,23:30:00,3.9875,3.9885,3.9850,3.9850,132
2010-12-03,23:35:00,3.9855,3.9915,3.9815,3.9870,246
2010-12-03,23:40:00,3.9865,3.9905,3.9850,3.9865,144
2010-12-03,23:45:00,3.9860,3.9900,3.9860,3.9875,97
2010-12-03,23:50:00,3.9880,3.9900,3.9850,3.9900,158
2010-12-03,23:55:00,3.9895,3.9940,3.9875,3.9940,98
2010-12-04,00:00:00,3.9930,3.9935,3.9820,3.9860,319
2010-12-04,00:05:00,3.9850,3.9910,3.9850,3.9890,115
2010-12-04,00:10:00,3.9890,3.9890,3.9815,3.9815,143
2010-12-04,00:15:00,3.9805,3.9850,3.9800,3.9850,77
2010-12-04,00:20:00,3.9860,3.9870,3.9820,3.9820,57
2010-12-04,00:25:00,3.9820,3.9830,3.9740,3.9740,136
2010-12-04,00:30:00,3.9750,3.9800,3.9750,3.9785,136
2010-12-04,00:35:00,3.9790,3.9820,3.9760,3.9780,216
2010-12-04,00:40:00,3.9775,3.9820,3.9750,3.9795,84
2010-12-04,00:45:00,3.9790,3.9820,3.9785,3.9815,99
2010-12-04,00:50:00,3.9820,3.9825,3.9785,3.9805,114
2010-12-04,00:55:00,3.9815,3.9880,3.9815,3.9865,218
2010-12-04,01:00:00,3.9870,3.9900,3.9860,3.9880,118
2010-12-04,01:05:00,3.9875,3.9935,3.9875,3.9925,158
2010-12-04,01:10:00,3.9920,3.9925,3.9885,3.9895,105
2010-12-04,01:15:00,3.9905,3.9910,3.9870,3.9880,91
2010-12-04,01:20:00,3.9885,3.9890,3.9815,3.9855,190
2010-12-04,01:25:00,3.9855,3.9890,3.9850,3.9885,79
2010-12-04,01:30:00,3.9890,3.9920,3.9840,3.9915,209
2010-12-04,01:35:00,3.9910,3.9915,3.9890,3.9910,115
2010-12-04,01:40:00,3.9910,3.9930,3.9905,3.9910,102
2010-12-04,01:45:00,3.9905,3.9910,3.9885,3.9905,40
2010-12-04,01:50:00,3.9915,3.9950,3.9900,3.9905,203
2010-12-04,01:55:00,3.9910,4.0010,3.9890,3.9950,818
2010-12-04,02:00:00,3.9955,3.9970,3.9950,3.9970,166
2010-12-04,02:05:00,3.9965,3.9970,3.9920,3.9920,85
2010-12-04,02:10:00,3.9920,3.9935,3.9895,3.9895,54
2010-12-04,02:15:00,3.9900,3.9990,3.9890,3.9900,37
2010-12-04,02:20:00,3.9905,3.9930,3.9905,3.9915,37
2010-12-04,02:25:00,3.9905,3.9905,3.9875,3.9895,43
2010-12-04,02:30:00,3.9890,3.9895,3.9880,3.9880,16
2010-12-04,02:35:00,3.9875,3.9905,3.9875,3.9905,20
2010-12-04,02:40:00,3.9900,3.9905,3.9890,3.9905,26
2010-12-04,02:45:00,3.9895,3.9895,3.9880,3.9885,24
2010-12-04,02:50:00,3.9895,3.9925,3.9895,3.9905,26
2010-12-04,02:55:00,3.9900,3.9900,3.9875,3.9875,96
2010-12-04,03:00:00,3.9885,3.9910,3.9865,3.9865,70
2010-12-04,03:05:00,3.9875,3.9885,3.9850,3.9875,18
2010-12-04,03:10:00,3.9875,3.9875,3.9850,3.9860,10
2010-12-04,03:15:00,3.9865,3.9890,3.9850,3.9885,71
2010-12-04,03:20:00,3.9890,3.9890,3.9850,3.9850,13
2010-12-04,03:25:00,3.9840,3.9870,3.9840,3.9845,13
2010-12-04,03:30:00,3.9865,3.9865,3.9840,3.9855,22
2010-12-04,03:35:00,3.9870,3.9890,3.9870,3.9890,20
2010-12-04,03:40:00,3.9890,3.9890,3.9890,3.9890,6
2010-12-04,03:45:00,3.9885,3.9910,3.9885,3.9910,12
2010-12-04,03:50:00,3.9930,3.9935,3.9900,3.9920,13
2010-12-04,03:55:00,3.9900,3.9920,3.9890,3.9890,18
2010-12-04,04:00:00,3.9890,3.9925,3.9890,3.9925,9
2010-12-04,04:05:00,3.9925,3.9925,3.9925,3.9925,2
2010-12-04,04:10:00,3.9920,3.9985,3.9920,3.9985,25
2010-12-04,04:15:00,3.9990,3.9995,3.9900,3.9900,56
2010-12-04,04:20:00,3.9900,3.9945,3.9900,3.9930,11
2010-12-04,04:25:00,3.9925,3.9945,3.9925,3.9945,12
2010-12-04,04:30:00,3.9950,3.9990,3.9945,3.9960,33
2010-12-04,04:35:00,3.9965,3.9980,3.9940,3.9950,43
2010-12-04,04:40:00,3.9940,3.9975,3.9925,3.9965,14
2010-12-04,04:45:00,3.9990,4.0000,3.9965,4.0000,30
2010-12-04,04:50:00,4.0000,4.0065,3.9985,4.0055,112
2010-12-04,04:55:00,4.0055,4.0100,4.0045,4.0085,81
2010-12-04,05:00:00,4.0085,4.0085,4.0030,4.0030,31
2010-12-04,05:05:00,4.0030,4.0065,4.0025,4.0025,8
2010-12-04,05:10:00,4.0055,4.0055,4.0050,4.0050,2
2010-12-04,05:15:00,4.0060,4.0070,4.0060,4.0070,10
2010-12-04,05:20:00,4.0085,4.0085,4.0025,4.0025,19
2010-12-04,05:25:00,4.0045,4.0070,4.0030,4.0070,16
2010-12-04,05:30:00,4.0065,4.0155,4.0065,4.0150,58
2010-12-04,05:35:00,4.0150,4.0160,4.0130,4.0130,25
2010-12-04,05:40:00,4.0125,4.0160,4.0125,4.0125,16
2010-12-04,05:45:00,4.0150,4.0165,4.0150,4.0160,12
2010-12-04,05:50:00,4.0160,4.0160,4.0125,4.0150,8
2010-12-04,05:55:00,4.0145,4.0155,4.0145,4.0150,12
2010-12-04,06:00:00,4.0140,4.0155,4.0140,4.0140,8
2010-12-04,06:05:00,4.0120,4.0145,4.0110,4.0110,15
2010-12-04,06:10:00,4.0105,4.0105,4.0080,4.0100,17
2010-12-06,07:00:00,4.0195,4.0290,4.0070,4.0255,131
2010-12-06,07:05:00,4.0255,4.0285,4.0195,4.0250,53
2010-12-06,07:10:00,4.0265,4.0270,4.0250,4.0270,11
2010-12-06,07:15:00,4.0270,4.0270,4.0240,4.0245,26
2010-12-06,07:20:00,4.0230,4.0230,4.0200,4.0200,44
2010-12-06,07:25:00,4.0200,4.0235,4.0185,4.0235,12
2010-12-06,07:30:00,4.0230,4.0230,4.0180,4.0190,12
2010-12-06,07:35:00,4.0210,4.0220,4.0200,4.0220,10
2010-12-06,07:40:00,4.0225,4.0225,4.0190,4.0190,4
2010-12-06,07:45:00,4.0200,4.0210,4.0195,4.0210,5
2010-12-06,07:50:00,4.0215,4.0225,4.0215,4.0225,8
2010-12-06,07:55:00,4.0235,4.0250,4.0235,4.0245,4
2010-12-06,08:00:00,4.0225,4.0255,4.0225,4.0255,15
2010-12-06,08:05:00,4.0240,4.0240,4.0205,4.0235,15
2010-12-06,08:10:00,4.0215,4.0215,4.0125,4.0125,81
2010-12-06,08:15:00,4.0130,4.0145,4.0085,4.0145,24
2010-12-06,08:20:00,4.0130,4.0130,4.0095,4.0100,29
2010-12-06,08:25:00,4.0090,4.0110,3.9940,3.9960,136
2010-12-06,08:30:00,3.9975,3.9975,3.9965,3.9975,5
2010-12-06,08:35:00,4.0000,4.0015,4.0000,4.0015,45
2010-12-06,08:40:00,4.0010,4.0035,4.0010,4.0020,26
2010-12-06,08:45:00,4.0005,4.0035,4.0000,4.0030,28
2010-12-06,08:50:00,4.0020,4.0020,3.9975,3.9980,22
2010-12-06,08:55:00,3.9995,3.9995,3.9950,3.9965,21
2010-12-06,09:00:00,3.9960,4.0025,3.9860,4.0020,95
2010-12-06,09:05:00,4.0020,4.0075,4.0020,4.0055,40
2010-12-06,09:10:00,4.0070,4.0080,4.0015,4.0060,61
2010-12-06,09:15:00,4.0065,4.0065,4.0010,4.0040,42
2010-12-06,09:20:00,4.0045,4.0050,3.9985,3.9985,42
2010-12-06,09:25:00,4.0005,4.0045,4.0005,4.0030,32
2010-12-06,09:30:00,4.0035,4.0055,4.0025,4.0040,58
2010-12-06,09:35:00,4.0045,4.0045,4.0005,4.0005,44
2010-12-06,09:40:00,4.0005,4.0025,3.9985,4.0000,41
2010-12-06,09:45:00,4.0005,4.0005,4.0000,4.0000,7
2010-12-06,09:50:00,4.0005,4.0005,3.9995,4.0000,12
2010-12-06,09:55:00,4.0015,4.0045,4.0010,4.0040,44
2010-12-06,10:00:00,4.0035,4.0050,4.0025,4.0025,18
2010-12-06,10:05:00,4.0030,4.0060,4.0030,4.0040,47
2010-12-06,10:10:00,4.0045,4.0050,4.0040,4.0040,20
2010-12-06,10:15:00,4.0030,4.0040,4.0030,4.0040,10
2010-12-06,10:20:00,4.0040,4.0085,4.0040,4.0050,72
2010-12-06,10:25:00,4.0055,4.0060,4.0035,4.0050,13
2010-12-06,10:30:00,4.0050,4.0075,4.0035,4.0060,41
2010-12-06,10:35:00,4.0045,4.0065,4.0030,4.0030,18
2010-12-06,10:40:00,4.0030,4.0030,3.9985,3.9985,13
2010-12-06,10:45:00,3.9985,3.9990,3.9965,3.9970,40
2010-12-06,10:50:00,3.9965,3.9995,3.9965,3.9995,8
2010-12-06,10:55:00,3.9995,3.9995,3.9960,3.9960,17
2010-12-06,11:00:00,3.9960,3.9980,3.9910,3.9980,46
2010-12-06,11:05:00,3.9980,4.0025,3.9980,3.9985,54
2010-12-06,11:10:00,3.9950,3.9980,3.9925,3.9925,9
2010-12-06,11:15:00,3.9925,3.9925,3.9860,3.9885,56
2010-12-06,11:20:00,3.9890,3.9945,3.9885,3.9915,79
2010-12-06,11:25:00,3.9905,3.9970,3.9895,3.9950,91
2010-12-06,11:35:00,3.9920,3.9950,3.9920,3.9950,6
2010-12-06,11:40:00,3.9935,3.9940,3.9935,3.9940,2
2010-12-06,11:50:00,3.9940,3.9940,3.9940,3.9940,1
2010-12-06,11:55:00,3.9950,3.9950,3.9950,3.9950,1
2010-12-06,12:00:00,3.9930,3.9955,3.9915,3.9915,16
2010-12-06,12:05:00,3.9930,3.9935,3.9930,3.9935,4
2010-12-06,12:10:00,3.9930,3.9930,3.9925,3.9925,11
2010-12-06,12:15:00,3.9945,3.9950,3.9945,3.9950,6
2010-12-06,12:20:00,3.9955,4.0015,3.9955,4.0010,29
2010-12-06,12:25:00,4.0010,4.0015,3.9995,3.9995,38
2010-12-06,12:30:00,4.0010,4.0090,4.0010,4.0090,88
2010-12-06,12:35:00,4.0090,4.0105,4.0075,4.0075,71
2010-12-06,12:40:00,4.0060,4.0100,4.0045,4.0100,31
2010-12-06,12:45:00,4.0095,4.0105,4.0085,4.0090,21
2010-12-06,12:50:00,4.0100,4.0100,4.0085,4.0095,18
2010-12-06,12:55:00,4.0095,4.0095,4.0080,4.0090,10
2010-12-06,13:00:00,4.0095,4.0110,4.0090,4.0090,20
2010-12-06,13:05:00,4.0090,4.0095,4.0055,4.0060,28
2010-12-06,13:10:00,4.0050,4.0060,4.0040,4.0040,21
2010-12-06,13:15:00,4.0040,4.0070,4.0040,4.0070,19
2010-12-06,13:20:00,4.0095,4.0100,4.0090,4.0100,5
2010-12-06,13:25:00,4.0095,4.0105,4.0090,4.0090,23
2010-12-06,13:30:00,4.0090,4.0110,4.0080,4.0100,40
2010-12-06,13:35:00,4.0080,4.0080,4.0060,4.0080,35
2010-12-06,13:40:00,4.0080,4.0155,4.0065,4.0155,94
2010-12-06,13:45:00,4.0135,4.0135,4.0115,4.0130,30
2010-12-06,13:50:00,4.0140,4.0140,4.0065,4.0065,58
2010-12-06,13:55:00,4.0065,4.0105,4.0065,4.0085,15
2010-12-06,14:00:00,4.0070,4.0105,4.0065,4.0100,29
2010-12-06,14:05:00,4.0100,4.0105,4.0080,4.0080,15
2010-12-06,14:10:00,4.0090,4.0135,4.0085,4.0120,24
2010-12-06,14:15:00,4.0130,4.0135,4.0110,4.0125,49
2010-12-06,14:20:00,4.0120,4.0140,4.0120,4.0135,37
2010-12-06,14:25:00,4.0140,4.0160,4.0120,4.0150,97
2010-12-06,14:30:00,4.0145,4.0150,4.0125,4.0130,52
2010-12-06,14:35:00,4.0130,4.0135,4.0085,4.0090,95
2010-12-06,14:40:00,4.0095,4.0155,4.0095,4.0115,43
2010-12-06,14:45:00,4.0110,4.0110,4.0085,4.0100,22
2010-12-06,14:50:00,4.0105,4.0105,4.0065,4.0075,27
2010-12-06,14:55:00,4.0070,4.0080,4.0040,4.0040,86
2010-12-06,15:00:00,4.0040,4.0060,4.0030,4.0045,40
2010-12-06,15:05:00,4.0045,4.0045,4.0005,4.0005,35
2010-12-06,15:10:00,4.0000,4.0015,3.9955,3.9955,88
2010-12-06,15:15:00,3.9965,4.0030,3.9965,4.0030,51
2010-12-06,15:20:00,4.0030,4.0065,4.0025,4.0065,86
2010-12-06,15:25:00,4.0060,4.0085,4.0050,4.0085,36
2010-12-06,15:30:00,4.0095,4.0100,4.0065,4.0085,40
2010-12-06,15:35:00,4.0090,4.0130,4.0080,4.0110,46
2010-12-06,15:40:00,4.0120,4.0145,4.0110,4.0145,40
2010-12-06,15:45:00,4.0145,4.0160,4.0120,4.0120,52
2010-12-06,15:50:00,4.0120,4.0125,4.0090,4.0090,18
2010-12-06,15:55:00,4.0080,4.0090,4.0060,4.0060,38
2010-12-06,16:00:00,4.0060,4.0070,4.0040,4.0040,48
2010-12-06,16:05:00,4.0040,4.0055,3.9965,4.0000,171
2010-12-06,16:10:00,4.0000,4.0000,3.9960,3.9960,79
2010-12-06,16:15:00,3.9985,4.0010,3.9970,3.9985,47
2010-12-06,16:20:00,3.9985,3.9990,3.9975,3.9985,36
2010-12-06,16:25:00,3.9980,4.0000,3.9960,3.9980,70
2010-12-06,16:30:00,3.9970,3.9990,3.9935,3.9940,91
2010-12-06,16:35:00,3.9940,3.9970,3.9935,3.9970,33
2010-12-06,16:40:00,3.9970,3.9995,3.9945,3.9970,86
2010-12-06,16:45:00,3.9965,4.0015,3.9960,3.9960,54
2010-12-06,16:50:00,3.9970,3.9970,3.9880,3.9890,163
2010-12-06,16:55:00,3.9880,3.9880,3.9830,3.9830,122
2010-12-06,17:00:00,3.9835,3.9835,3.9745,3.9800,367
2010-12-06,17:05:00,3.9795,3.9860,3.9785,3.9860,169
2010-12-06,17:10:00,3.9870,3.9880,3.9805,3.9870,145
2010-12-06,17:15:00,3.9865,3.9865,3.9805,3.9840,66
2010-12-06,17:20:00,3.9835,3.9855,3.9830,3.9855,47
2010-12-06,17:25:00,3.9875,3.9915,3.9875,3.9885,84
2010-12-06,17:30:00,3.9875,3.9875,3.9850,3.9870,24
2010-12-06,17:35:00,3.9860,3.9870,3.9795,3.9815,52
2010-12-06,17:40:00,3.9810,3.9830,3.9800,3.9830,62
2010-12-06,17:45:00,3.9850,3.9850,3.9825,3.9825,11
2010-12-06,17:50:00,3.9815,3.9850,3.9810,3.9850,15
2010-12-06,17:55:00,3.9825,3.9870,3.9825,3.9865,75
2010-12-06,18:00:00,3.9870,3.9915,3.9870,3.9910,79
2010-12-06,18:05:00,3.9920,3.9920,3.9900,3.9910,23
2010-12-06,18:10:00,3.9910,3.9910,3.9875,3.9905,34
2010-12-06,18:15:00,3.9885,3.9885,3.9845,3.9860,51
2010-12-06,18:20:00,3.9855,3.9880,3.9855,3.9870,37
2010-12-06,18:25:00,3.9860,3.9875,3.9850,3.9850,38
2010-12-06,18:30:00,3.9840,3.9860,3.9820,3.9855,57
2010-12-06,18:35:00,3.9825,3.9835,3.9810,3.9825,31
2010-12-06,18:40:00,3.9830,3.9905,3.9825,3.9870,67
2010-12-06,18:45:00,3.9865,3.9900,3.9845,3.9850,62
2010-12-06,18:50:00,3.9850,3.9875,3.9825,3.9875,96
2010-12-06,18:55:00,3.9865,3.9870,3.9840,3.9845,50
2010-12-06,19:00:00,3.9850,3.9900,3.9845,3.9885,55
2010-12-06,19:05:00,3.9880,3.9895,3.9860,3.9880,17
2010-12-06,19:10:00,3.9885,3.9900,3.9850,3.9850,65
2010-12-06,19:15:00,3.9855,3.9875,3.9830,3.9840,77
2010-12-06,19:20:00,3.9840,3.9905,3.9830,3.9900,57
2010-12-06,19:25:00,3.9885,3.9890,3.9855,3.9860,45
2010-12-06,19:30:00,3.9860,3.9860,3.9810,3.9835,25
2010-12-06,19:35:00,3.9845,3.9860,3.9840,3.9840,36
2010-12-06,19:40:00,3.9820,3.9860,3.9820,3.9840,22
2010-12-06,19:45:00,3.9860,3.9870,3.9815,3.9835,88
2010-12-06,19:50:00,3.9835,3.9850,3.9810,3.9840,55
2010-12-06,19:55:00,3.9845,3.9855,3.9820,3.9825,82
2010-12-06,20:00:00,3.9845,3.9905,3.9845,3.9895,51
2010-12-06,20:05:00,3.9905,4.0025,3.9875,3.9960,333
2010-12-06,20:10:00,3.9965,3.9980,3.9930,3.9960,125
2010-12-06,20:15:00,3.9960,3.9960,3.9940,3.9955,40
2010-12-06,20:20:00,3.9950,4.0000,3.9940,3.9965,126
2010-12-06,20:25:00,3.9955,3.9980,3.9940,3.9980,58
2010-12-06,20:30:00,3.9970,3.9990,3.9895,3.9900,107
2010-12-06,20:35:00,3.9915,3.9925,3.9880,3.9915,78
2010-12-06,20:40:00,3.9920,3.9965,3.9885,3.9930,111
2010-12-06,20:45:00,3.9950,3.9950,3.9875,3.9895,41
2010-12-06,20:50:00,3.9915,3.9915,3.9870,3.9900,60
2010-12-06,20:55:00,3.9885,3.9900,3.9860,3.9900,87
2010-12-06,21:00:00,3.9900,3.9905,3.9875,3.9900,31
2010-12-06,21:05:00,3.9920,3.9940,3.9910,3.9930,63
2010-12-06,21:10:00,3.9930,3.9930,3.9865,3.9875,215
2010-12-06,21:15:00,3.9880,3.9915,3.9880,3.9900,133
2010-12-06,21:20:00,3.9900,3.9900,3.9845,3.9890,110
2010-12-06,21:25:00,3.9885,3.9910,3.9865,3.9875,177
2010-12-06,21:30:00,3.9885,3.9900,3.9860,3.9885,152
2010-12-06,21:35:00,3.9880,3.9905,3.9870,3.9890,113
2010-12-06,21:40:00,3.9895,3.9905,3.9870,3.9870,66
2010-12-06,21:45:00,3.9885,3.9915,3.9855,3.9910,98
2010-12-06,21:50:00,3.9905,3.9980,3.9905,3.9935,253
2010-12-06,21:55:00,3.9945,3.9960,3.9910,3.9930,103
2010-12-06,22:00:00,3.9930,3.9955,3.9925,3.9945,50
2010-12-06,22:05:00,3.9950,4.0015,3.9900,3.9985,312
2010-12-06,22:10:00,3.9985,4.0015,3.9910,3.9940,188
2010-12-06,22:15:00,3.9945,3.9945,3.9890,3.9930,82
2010-12-06,22:20:00,3.9930,4.0055,3.9930,4.0025,304
2010-12-06,22:25:00,4.0020,4.0035,3.9975,4.0020,63
2010-12-06,22:30:00,4.0015,4.0060,3.9985,4.0050,276
2010-12-06,22:35:00,4.0040,4.0085,4.0015,4.0070,296
2010-12-06,22:40:00,4.0075,4.0075,4.0000,4.0025,181
2010-12-06,22:45:00,4.0035,4.0060,3.9975,3.9985,234
2010-12-06,22:50:00,3.9990,4.0005,3.9965,4.0000,74
2010-12-06,22:55:00,4.0000,4.0035,3.9975,4.0015,146
2010-12-06,23:00:00,4.0020,4.0075,4.0020,4.0060,302
2010-12-06,23:05:00,4.0065,4.0090,4.0045,4.0070,312
2010-12-06,23:10:00,4.0070,4.0100,4.0045,4.0075,259
2010-12-06,23:15:00,4.0075,4.0120,4.0060,4.0115,418
2010-12-06,23:20:00,4.0110,4.0200,4.0105,4.0180,780
2010-12-06,23:25:00,4.0180,4.0195,4.0160,4.0185,441
2010-12-06,23:30:00,4.0185,4.0190,4.0160,4.0170,373
2010-12-06,23:35:00,4.0170,4.0200,4.0155,4.0185,248
2010-12-06,23:40:00,4.0180,4.0195,4.0155,4.0185,246
2010-12-06,23:45:00,4.0185,4.0210,4.0165,4.0210,387
2010-12-06,23:50:00,4.0200,4.0210,4.0100,4.0160,474
2010-12-06,23:55:00,4.0160,4.0170,4.0135,4.0170,168
2010-12-07,00:00:00,4.0175,4.0180,4.0120,4.0120,134
2010-12-07,00:05:00,4.0125,4.0150,4.0100,4.0120,279
2010-12-07,00:10:00,4.0120,4.0175,4.0110,4.0145,173
2010-12-07,00:15:00,4.0135,4.0195,4.0135,4.0140,160
2010-12-07,00:20:00,4.0135,4.0165,4.0130,4.0135,118
2010-12-07,00:25:00,4.0130,4.0130,4.0030,4.0085,554
2010-12-07,00:30:00,4.0085,4.0110,4.0030,4.0080,318
2010-12-07,00:35:00,4.0105,4.0110,4.0045,4.0050,153
2010-12-07,00:40:00,4.0050,4.0050,3.9920,3.9955,539
2010-12-07,00:45:00,3.9955,3.9995,3.9945,3.9975,225
2010-12-07,00:50:00,3.9970,3.9985,3.9870,3.9975,436
2010-12-07,00:55:00,3.9980,4.0065,3.9980,4.0050,350
2010-12-07,01:00:00,4.0050,4.0070,4.0020,4.0030,212
2010-12-07,01:05:00,4.0030,4.0055,3.9990,4.0015,188
2010-12-07,01:10:00,4.0010,4.0065,3.9980,4.0040,149
2010-12-07,01:15:00,4.0025,4.0025,4.0000,4.0010,62
2010-12-07,01:20:00,4.0015,4.0025,3.9980,3.9985,149
2010-12-07,01:25:00,3.9980,4.0005,3.9955,4.0000,154
2010-12-07,01:30:00,4.0000,4.0030,4.0000,4.0025,73
2010-12-07,01:35:00,4.0030,4.0090,4.0030,4.0060,182
2010-12-07,01:40:00,4.0065,4.0095,4.0060,4.0095,133
2010-12-07,01:45:00,4.0095,4.0115,4.0080,4.0085,189
2010-12-07,01:50:00,4.0090,4.0095,4.0060,4.0070,95
2010-12-07,01:55:00,4.0075,4.0100,4.0060,4.0060,480
2010-12-07,02:00:00,4.0075,4.0110,4.0060,4.0105,324
2010-12-07,02:05:00,4.0105,4.0110,4.0090,4.0100,57
2010-12-07,02:10:00,4.0095,4.0115,4.0080,4.0090,58
2010-12-07,02:15:00,4.0095,4.0150,4.0075,4.0115,196
2010-12-07,02:20:00,4.0115,4.0120,4.0095,4.0095,73
2010-12-07,02:25:00,4.0100,4.0115,4.0090,4.0110,37
2010-12-07,02:30:00,4.0110,4.0115,4.0095,4.0105,61
2010-12-07,02:35:00,4.0110,4.0110,4.0090,4.0090,47
2010-12-07,02:40:00,4.0095,4.0110,4.0085,4.0100,85
2010-12-07,02:45:00,4.0100,4.0100,4.0090,4.0090,10
2010-12-07,02:50:00,4.0100,4.0120,4.0100,4.0105,23
2010-12-07,02:55:00,4.0110,4.0120,4.0090,4.0100,46
2010-12-07,03:00:00,4.0090,4.0090,4.0040,4.0045,131
2010-12-07,03:05:00,4.0055,4.0090,4.0055,4.0090,8
2010-12-07,03:10:00,4.0060,4.0060,4.0040,4.0055,16
2010-12-07,03:15:00,4.0055,4.0100,4.0055,4.0100,20
2010-12-07,03:20:00,4.0090,4.0100,4.0090,4.0090,24
2010-12-07,03:25:00,4.0095,4.0095,4.0040,4.0055,38
2010-12-07,03:30:00,4.0055,4.0075,4.0050,4.0075,7
2010-12-07,03:35:00,4.0100,4.0100,4.0085,4.0085,20
2010-12-07,03:40:00,4.0070,4.0070,4.0065,4.0065,5
2010-12-07,03:45:00,4.0090,4.0095,4.0080,4.0080,8
2010-12-07,03:50:00,4.0065,4.0065,4.0065,4.0065,3
2010-12-07,03:55:00,4.0075,4.0080,4.0060,4.0060,19
2010-12-07,04:00:00,4.0070,4.0075,4.0070,4.0070,6
2010-12-07,04:05:00,4.0065,4.0065,4.0035,4.0035,83
2010-12-07,04:10:00,4.0070,4.0070,4.0035,4.0035,32
2010-12-07,04:15:00,4.0030,4.0240,4.0015,4.0050,204
2010-12-07,04:20:00,4.0080,4.0160,4.0075,4.0120,33
2010-12-07,04:25:00,4.0110,4.0115,4.0075,4.0075,33
2010-12-07,04:30:00,4.0075,4.0075,4.0075,4.0075,4
2010-12-07,04:35:00,4.0085,4.0110,4.0085,4.0110,13
2010-12-07,04:40:00,4.0125,4.0150,4.0120,4.0150,12
2010-12-07,04:45:00,4.0145,4.0145,4.0105,4.0125,23
2010-12-07,04:50:00,4.0115,4.0140,4.0075,4.0080,46
2010-12-07,04:55:00,4.0085,4.0130,4.0080,4.0130,45
2010-12-07,05:00:00,4.0100,4.0125,4.0095,4.0095,9
2010-12-07,05:05:00,4.0100,4.0130,4.0100,4.0130,15
2010-12-07,05:10:00,4.0105,4.0125,4.0100,4.0100,13
2010-12-07,05:15:00,4.0120,4.0130,4.0100,4.0130,12
2010-12-07,05:20:00,4.0125,4.0130,4.0105,4.0105,5
2010-12-07,05:25:00,4.0105,4.0105,4.0105,4.0105,1
2010-12-07,05:30:00,4.0105,4.0115,4.0100,4.0100,15
2010-12-07,05:35:00,4.0095,4.0120,4.0050,4.0065,22
2010-12-07,05:40:00,4.0100,4.0125,4.0100,4.0115,6
2010-12-07,05:45:00,4.0100,4.0110,4.0100,4.0110,2
2010-12-07,05:50:00,4.0100,4.0100,4.0090,4.0090,4
2010-12-07,05:55:00,4.0105,4.0105,4.0055,4.0095,19
2010-12-07,06:00:00,4.0055,4.0055,4.0055,4.0055,3
2010-12-07,06:05:00,4.0055,4.0085,4.0055,4.0085,11
2010-12-07,06:10:00,4.0075,4.0075,4.0050,4.0050,32
2010-12-07,07:00:00,4.0080,4.0100,4.0055,4.0100,19
2010-12-07,07:10:00,4.0060,4.0065,4.0060,4.0065,3
2010-12-07,07:15:00,4.0070,4.0095,4.0070,4.0090,6
2010-12-07,07:20:00,4.0090,4.0110,4.0090,4.0110,10
2010-12-07,07:25:00,4.0095,4.0095,4.0080,4.0080,3
2010-12-07,07:30:00,4.0080,4.0080,4.0075,4.0075,2
2010-12-07,07:35:00,4.0080,4.0090,4.0080,4.0090,2
2010-12-07,07:45:00,4.0070,4.0070,4.0000,4.0025,28
2010-12-07,07:50:00,4.0040,4.0050,3.9990,4.0050,23
2010-12-07,07:55:00,4.0025,4.0025,4.0025,4.0025,2
2010-12-07,08:00:00,4.0020,4.0100,4.0020,4.0100,4
2010-12-07,08:05:00,4.0100,4.0110,4.0085,4.0085,5
2010-12-07,08:10:00,4.0095,4.0135,4.0090,4.0120,26
2010-12-07,08:15:00,4.0120,4.0250,4.0120,4.0185,31
2010-12-07,08:20:00,4.0230,4.0240,4.0215,4.0230,20
2010-12-07,08:25:00,4.0190,4.0205,4.0165,4.0205,10
2010-12-07,08:30:00,4.0150,4.0195,4.0140,4.0140,16
2010-12-07,08:35:00,4.0135,4.0135,4.0125,4.0135,7
2010-12-07,08:40:00,4.0130,4.0130,4.0120,4.0120,3
2010-12-07,08:45:00,4.0150,4.0185,4.0150,4.0180,22
2010-12-07,08:50:00,4.0185,4.0185,4.0185,4.0185,1
2010-12-07,09:00:00,4.0165,4.0165,3.9995,4.0005,106
2010-12-07,09:05:00,4.0010,4.0025,3.9950,3.9970,57
2010-12-07,09:10:00,3.9970,3.9985,3.9945,3.9985,41
2010-12-07,09:15:00,3.9990,3.9995,3.9975,3.9980,43
2010-12-07,09:20:00,3.9975,4.0005,3.9970,3.9995,36
2010-12-07,09:25:00,3.9995,3.9995,3.9940,3.9970,47
2010-12-07,09:30:00,3.9985,3.9990,3.9935,3.9970,55
2010-12-07,09:35:00,3.9970,3.9975,3.9935,3.9935,23
2010-12-07,09:40:00,3.9960,3.9960,3.9895,3.9900,111
2010-12-07,09:45:00,3.9905,3.9915,3.9825,3.9835,115
2010-12-07,09:50:00,3.9860,4.0005,3.9800,3.9975,240
2010-12-07,09:55:00,3.9980,4.0030,3.9975,4.0015,97
2010-12-07,10:00:00,4.0015,4.0080,4.0015,4.0080,82
2010-12-07,10:05:00,4.0085,4.0095,3.9905,3.9995,159
2010-12-07,10:10:00,3.9990,4.0055,3.9990,4.0025,25
2010-12-07,10:15:00,4.0030,4.0030,3.9980,4.0010,18
2010-12-07,10:20:00,4.0015,4.0085,4.0015,4.0080,22
2010-12-07,10:25:00,4.0050,4.0085,4.0050,4.0080,16
2010-12-07,10:30:00,4.0075,4.0115,4.0075,4.0115,52
2010-12-07,10:35:00,4.0115,4.0145,4.0105,4.0105,25
2010-12-07,10:40:00,4.0105,4.0105,4.0095,4.0095,10
2010-12-07,10:45:00,4.0095,4.0105,4.0080,4.0085,14
2010-12-07,10:50:00,4.0085,4.0120,4.0085,4.0105,13
2010-12-07,10:55:00,4.0110,4.0140,4.0110,4.0140,21
2010-12-07,11:00:00,4.0125,4.0175,4.0125,4.0170,42
2010-12-07,11:05:00,4.0170,4.0185,4.0155,4.0160,25
2010-12-07,11:10:00,4.0170,4.0215,4.0170,4.0215,36
2010-12-07,11:15:00,4.0210,4.0285,4.0200,4.0285,58
2010-12-07,11:20:00,4.0265,4.0325,4.0255,4.0325,122
2010-12-07,11:25:00,4.0320,4.0390,4.0290,4.0360,132
2010-12-07,11:30:00,4.0365,4.0375,4.0325,4.0325,54
2010-12-07,11:35:00,4.0330,4.0350,4.0330,4.0330,9
2010-12-07,11:40:00,4.0335,4.0380,4.0335,4.0380,30
2010-12-07,11:45:00,4.0375,4.0380,4.0360,4.0370,15
2010-12-07,11:50:00,4.0370,4.0375,4.0370,4.0375,14
2010-12-07,11:55:00,4.0385,4.0395,4.0345,4.0370,31
2010-12-07,12:00:00,4.0370,4.0385,4.0370,4.0385,9
2010-12-07,12:05:00,4.0380,4.0385,4.0350,4.0370,26
2010-12-07,12:10:00,4.0365,4.0390,4.0350,4.0360,22
2010-12-07,12:15:00,4.0370,4.0370,4.0335,4.0335,10
2010-12-07,12:20:00,4.0330,4.0330,4.0300,4.0300,33
2010-12-07,12:25:00,4.0305,4.0355,4.0300,4.0300,17
2010-12-07,12:30:00,4.0330,4.0375,4.0325,4.0350,32
2010-12-07,12:35:00,4.0340,4.0345,4.0305,4.0305,27
2010-12-07,12:40:00,4.0315,4.0315,4.0295,4.0310,19
2010-12-07,12:45:00,4.0330,4.0345,4.0315,4.0325,22
2010-12-07,12:50:00,4.0315,4.0325,4.0310,4.0325,13
2010-12-07,12:55:00,4.0340,4.0360,4.0335,4.0360,20
2010-12-07,13:00:00,4.0360,4.0445,4.0360,4.0420,178
2010-12-07,13:05:00,4.0425,4.0435,4.0420,4.0430,34
2010-12-07,13:10:00,4.0425,4.0430,4.0400,4.0400,46
2010-12-07,13:15:00,4.0400,4.0415,4.0395,4.0400,28
2010-12-07,13:20:00,4.0395,4.0395,4.0390,4.0395,7
2010-12-07,13:25:00,4.0400,4.0405,4.0395,4.0405,8
2010-12-07,13:30:00,4.0405,4.0405,4.0335,4.0340,77
2010-12-07,13:35:00,4.0350,4.0375,4.0340,4.0370,23
2010-12-07,13:40:00,4.0360,4.0365,4.0350,4.0355,21
2010-12-07,13:45:00,4.0355,4.0475,4.0355,4.0475,97
2010-12-07,13:50:00,4.0465,4.0500,4.0430,4.0445,155
2010-12-07,13:55:00,4.0440,4.0460,4.0430,4.0455,68
2010-12-07,14:00:00,4.0450,4.0460,4.0430,4.0450,65
2010-12-07,14:05:00,4.0450,4.0475,4.0440,4.0445,54
2010-12-07,14:10:00,4.0435,4.0465,4.0410,4.0440,73
2010-12-07,14:15:00,4.0440,4.0440,4.0405,4.0405,15
2010-12-07,14:20:00,4.0405,4.0415,4.0380,4.0400,33
2010-12-07,14:25:00,4.0385,4.0430,4.0375,4.0410,60
2010-12-07,14:30:00,4.0410,4.0440,4.0405,4.0435,62
2010-12-07,14:35:00,4.0435,4.0460,4.0430,4.0430,33
2010-12-07,14:40:00,4.0435,4.0490,4.0435,4.0490,79
2010-12-07,14:45:00,4.0485,4.0515,4.0480,4.0510,117
2010-12-07,14:50:00,4.0515,4.0515,4.0485,4.0495,35
2010-12-07,14:55:00,4.0490,4.0500,4.0475,4.0490,62
2010-12-07,15:00:00,4.0485,4.0505,4.0480,4.0495,51
2010-12-07,15:05:00,4.0485,4.0500,4.0470,4.0500,50
2010-12-07,15:10:00,4.0500,4.0515,4.0490,4.0510,26
2010-12-07,15:15:00,4.0515,4.0570,4.0515,4.0540,152
2010-12-07,15:20:00,4.0540,4.0600,4.0535,4.0600,103
2010-12-07,15:25:00,4.0600,4.0660,4.0595,4.0610,258
2010-12-07,15:30:00,4.0615,4.0640,4.0605,4.0605,107
2010-12-07,15:35:00,4.0610,4.0670,4.0610,4.0665,255
2010-12-07,15:40:00,4.0665,4.0695,4.0650,4.0695,130
2010-12-07,15:45:00,4.0690,4.0750,4.0690,4.0745,153
2010-12-07,15:50:00,4.0745,4.0835,4.0745,4.0815,305
2010-12-07,15:55:00,4.0810,4.1100,4.0795,4.0900,892
2010-12-07,16:00:00,4.0885,4.0985,4.0885,4.0955,342
2010-12-07,16:05:00,4.0950,4.0980,4.0915,4.0935,125
2010-12-07,16:10:00,4.0940,4.0945,4.0865,4.0885,143
2010-12-07,16:15:00,4.0880,4.0910,4.0855,4.0880,163
2010-12-07,16:20:00,4.0880,4.0915,4.0870,4.0895,59
2010-12-07,16:25:00,4.0885,4.0915,4.0825,4.0845,149
2010-12-07,16:30:00,4.0835,4.0860,4.0830,4.0845,73
2010-12-07,16:35:00,4.0840,4.0845,4.0795,4.0815,88
2010-12-07,16:40:00,4.0820,4.0855,4.0800,4.0835,68
2010-12-07,16:45:00,4.0830,4.0860,4.0820,4.0850,93
2010-12-07,16:50:00,4.0850,4.0855,4.0755,4.0755,143
2010-12-07,16:55:00,4.0755,4.0830,4.0755,4.0805,176
2010-12-07,17:00:00,4.0815,4.0860,4.0815,4.0845,49
2010-12-07,17:05:00,4.0850,4.0870,4.0800,4.0840,116
2010-12-07,17:10:00,4.0845,4.0895,4.0845,4.0885,56
2010-12-07,17:15:00,4.0880,4.0940,4.0880,4.0940,76
2010-12-07,17:20:00,4.0935,4.0985,4.0895,4.0895,88
2010-12-07,17:25:00,4.0880,4.0915,4.0865,4.0915,48
2010-12-07,17:30:00,4.0910,4.0960,4.0900,4.0910,117
2010-12-07,17:35:00,4.0925,4.0975,4.0925,4.0955,71
2010-12-07,17:40:00,4.0975,4.1035,4.0975,4.1010,160
2010-12-07,17:45:00,4.1010,4.1035,4.1000,4.1020,218
2010-12-07,17:50:00,4.1025,4.1035,4.0965,4.1005,149
2010-12-07,17:55:00,4.1010,4.1010,4.0950,4.0975,325
2010-12-07,18:00:00,4.0975,4.1025,4.0975,4.1005,90
2010-12-07,18:05:00,4.1005,4.1050,4.1000,4.1030,192
2010-12-07,18:10:00,4.1030,4.1145,4.1030,4.1115,325
2010-12-07,18:15:00,4.1105,4.1175,4.1090,4.1150,237
2010-12-07,18:20:00,4.1140,4.1165,4.1080,4.1090,143
2010-12-07,18:25:00,4.1095,4.1095,4.1050,4.1050,68
2010-12-07,18:30:00,4.1045,4.1070,4.1030,4.1070,18
2010-12-07,18:35:00,4.1070,4.1105,4.1070,4.1090,36
2010-12-07,18:40:00,4.1085,4.1100,4.1085,4.1090,28
2010-12-07,18:45:00,4.1085,4.1095,4.1065,4.1070,43
2010-12-07,18:50:00,4.1060,4.1080,4.1055,4.1065,44
2010-12-07,18:55:00,4.1065,4.1065,4.1040,4.1055,64
2010-12-07,19:00:00,4.1055,4.1080,4.1045,4.1070,172
2010-12-07,19:05:00,4.1070,4.1075,4.1045,4.1070,69
2010-12-07,19:10:00,4.1065,4.1100,4.1065,4.1085,41
2010-12-07,19:15:00,4.1080,4.1080,4.1065,4.1075,20
2010-12-07,19:20:00,4.1065,4.1100,4.1055,4.1095,53
2010-12-07,19:25:00,4.1110,4.1140,4.1105,4.1135,79
2010-12-07,19:30:00,4.1140,4.1150,4.1100,4.1110,44
2010-12-07,19:35:00,4.1110,4.1110,4.1085,4.1100,34
2010-12-07,19:40:00,4.1080,4.1080,4.1050,4.1075,30
2010-12-07,19:45:00,4.1075,4.1075,4.1055,4.1060,42
2010-12-07,19:50:00,4.1060,4.1065,4.1045,4.1055,36
2010-12-07,19:55:00,4.1060,4.1085,4.1050,4.1080,40
2010-12-07,20:00:00,4.1090,4.1115,4.1075,4.1100,80
2010-12-07,20:05:00,4.1095,4.1145,4.1095,4.1115,258
2010-12-07,20:10:00,4.1115,4.1125,4.1075,4.1085,252
2010-12-07,20:15:00,4.1080,4.1100,4.1025,4.1035,199
2010-12-07,20:20:00,4.1035,4.1070,4.1010,4.1070,92
2010-12-07,20:25:00,4.1060,4.1100,4.1045,4.1065,96
2010-12-07,20:30:00,4.1085,4.1115,4.1050,4.1070,238
2010-12-07,20:35:00,4.1070,4.1080,4.1035,4.1040,124
2010-12-07,20:40:00,4.1040,4.1090,4.1040,4.1080,93
2010-12-07,20:45:00,4.1075,4.1090,4.1055,4.1070,45
2010-12-07,20:50:00,4.1075,4.1105,4.1075,4.1090,125
2010-12-07,20:55:00,4.1090,4.1115,4.1065,4.1065,160
2010-12-07,21:00:00,4.1070,4.1090,4.1065,4.1070,70
2010-12-07,21:05:00,4.1085,4.1155,4.1035,4.1145,562
2010-12-07,21:10:00,4.1140,4.1180,4.1095,4.1130,915
2010-12-07,21:15:00,4.1140,4.1140,4.1100,4.1100,198
2010-12-07,21:20:00,4.1110,4.1225,4.1105,4.1210,649
2010-12-07,21:25:00,4.1210,4.1215,4.1170,4.1185,422
2010-12-07,21:30:00,4.1185,4.1220,4.1160,4.1180,317
2010-12-07,21:35:00,4.1190,4.1225,4.1140,4.1185,481
2010-12-07,21:40:00,4.1180,4.1275,4.1170,4.1275,745
2010-12-07,21:45:00,4.1280,4.1315,4.1240,4.1285,581
2010-12-07,21:50:00,4.1270,4.1290,4.1235,4.1280,330
2010-12-07,21:55:00,4.1290,4.1300,4.1180,4.1210,492
2010-12-07,22:00:00,4.1215,4.1260,4.1200,4.1215,296
2010-12-07,22:05:00,4.1210,4.1230,4.1165,4.1190,196
2010-12-07,22:10:00,4.1200,4.1200,4.1135,4.1160,236
2010-12-07,22:15:00,4.1155,4.1180,4.1135,4.1145,271
2010-12-07,22:20:00,4.1145,4.1160,4.1120,4.1160,330
2010-12-07,22:25:00,4.1150,4.1175,4.1140,4.1175,80
2010-12-07,22:30:00,4.1180,4.1190,4.1145,4.1150,269
2010-12-07,22:35:00,4.1155,4.1155,4.1080,4.1110,468
2010-12-07,22:40:00,4.1105,4.1135,4.1070,4.1095,425
2010-12-07,22:45:00,4.1085,4.1090,4.1050,4.1050,368
2010-12-07,22:50:00,4.1060,4.1065,4.0935,4.0950,732
2010-12-07,22:55:00,4.0955,4.1035,4.0945,4.1005,389
2010-12-07,23:00:00,4.1000,4.1000,4.0890,4.0950,756
2010-12-07,23:05:00,4.0960,4.0995,4.0910,4.0925,399
2010-12-07,23:10:00,4.0920,4.0950,4.0855,4.0925,485
2010-12-07,23:15:00,4.0930,4.1025,4.0920,4.1015,480
2010-12-07,23:20:00,4.1015,4.1080,4.0945,4.1055,315
2010-12-07,23:25:00,4.1055,4.1065,4.0910,4.0930,429
2010-12-07,23:30:00,4.0925,4.0945,4.0845,4.0880,551
2010-12-07,23:35:00,4.0875,4.0895,4.0760,4.0885,754
2010-12-07,23:40:00,4.0885,4.0920,4.0860,4.0885,351
2010-12-07,23:45:00,4.0890,4.0980,4.0870,4.0925,453
2010-12-07,23:50:00,4.0930,4.0975,4.0930,4.0930,339
2010-12-07,23:55:00,4.0935,4.0985,4.0865,4.0970,290
2010-12-08,00:00:00,4.0970,4.0980,4.0925,4.0955,145
2010-12-08,00:05:00,4.0945,4.0965,4.0850,4.0930,411
2010-12-08,00:10:00,4.0950,4.1060,4.0935,4.1040,282
2010-12-08,00:15:00,4.1050,4.1055,4.0975,4.0985,241
2010-12-08,00:20:00,4.0980,4.1015,4.0915,4.0950,360
2010-12-08,00:25:00,4.0940,4.0940,4.0805,4.0880,579
2010-12-08,00:30:00,4.0890,4.0890,4.0800,4.0810,223
2010-12-08,00:35:00,4.0810,4.0815,4.0705,4.0755,604
2010-12-08,00:40:00,4.0750,4.0760,4.0660,4.0750,589
2010-12-08,00:45:00,4.0750,4.0750,4.0615,4.0660,281
2010-12-08,00:50:00,4.0655,4.0700,4.0555,4.0555,675
2010-12-08,00:55:00,4.0550,4.0625,4.0535,4.0555,523
2010-12-08,01:00:00,4.0560,4.0585,4.0535,4.0555,359
2010-12-08,01:05:00,4.0555,4.0565,4.0415,4.0450,617
2010-12-08,01:10:00,4.0450,4.0510,4.0360,4.0490,541
2010-12-08,01:15:00,4.0475,4.0475,4.0310,4.0410,611
2010-12-08,01:20:00,4.0405,4.0490,4.0355,4.0490,326
2010-12-08,01:25:00,4.0480,4.0520,4.0415,4.0495,308
2010-12-08,01:30:00,4.0495,4.0525,4.0425,4.0505,313
2010-12-08,01:35:00,4.0500,4.0510,4.0450,4.0475,144
2010-12-08,01:40:00,4.0480,4.0530,4.0470,4.0510,179
2010-12-08,01:45:00,4.0510,4.0525,4.0475,4.0495,274
2010-12-08,01:50:00,4.0490,4.0490,4.0430,4.0445,206
2010-12-08,01:55:00,4.0435,4.0510,4.0395,4.0475,677
2010-12-08,02:00:00,4.0470,4.0520,4.0455,4.0465,335
2010-12-08,02:05:00,4.0475,4.0485,4.0445,4.0485,58
2010-12-08,02:10:00,4.0480,4.0480,4.0425,4.0435,219
2010-12-08,02:15:00,4.0435,4.0450,4.0395,4.0450,167
2010-12-08,02:20:00,4.0445,4.0495,4.0430,4.0460,129
2010-12-08,02:25:00,4.0455,4.0485,4.0410,4.0485,188
2010-12-08,02:30:00,4.0490,4.0495,4.0465,4.0475,92
2010-12-08,02:35:00,4.0480,4.0495,4.0465,4.0475,120
2010-12-08,02:40:00,4.0475,4.0475,4.0435,4.0465,76
2010-12-08,02:45:00,4.0465,4.0490,4.0430,4.0485,173
2010-12-08,02:50:00,4.0480,4.0490,4.0460,4.0490,42
2010-12-08,02:55:00,4.0490,4.0495,4.0470,4.0470,30
2010-12-08,03:00:00,4.0480,4.0495,4.0480,4.0490,67
2010-12-08,03:05:00,4.0500,4.0525,4.0495,4.0515,33
2010-12-08,03:10:00,4.0510,4.0575,4.0500,4.0565,71
2010-12-08,03:15:00,4.0565,4.0565,4.0510,4.0525,60
2010-12-08,03:20:00,4.0535,4.0550,4.0535,4.0540,9
2010-12-08,03:25:00,4.0550,4.0565,4.0520,4.0555,44
2010-12-08,03:30:00,4.0560,4.0565,4.0535,4.0565,22
2010-12-08,03:35:00,4.0540,4.0575,4.0540,4.0550,29
2010-12-08,03:40:00,4.0575,4.0575,4.0520,4.0570,24
2010-12-08,03:45:00,4.0565,4.0585,4.0560,4.0570,23
2010-12-08,03:50:00,4.0570,4.0570,4.0525,4.0545,19
2010-12-08,03:55:00,4.0540,4.0540,4.0450,4.0450,135
2010-12-08,04:00:00,4.0440,4.0595,4.0410,4.0460,181
2010-12-08,04:05:00,4.0460,4.0485,4.0415,4.0485,29
2010-12-08,04:10:00,4.0500,4.0500,4.0420,4.0425,44
2010-12-08,04:15:00,4.0420,4.0500,4.0415,4.0450,59
2010-12-08,04:20:00,4.0450,4.0450,4.0155,4.0255,370
2010-12-08,04:25:00,4.0235,4.0275,4.0190,4.0275,63
2010-12-08,04:30:00,4.0280,4.0300,4.0185,4.0250,51
2010-12-08,04:35:00,4.0260,4.0280,4.0225,4.0280,40
2010-12-08,04:40:00,4.0280,4.0305,4.0280,4.0290,30
2010-12-08,04:45:00,4.0235,4.0255,4.0175,4.0185,37
2010-12-08,04:50:00,4.0200,4.0255,4.0200,4.0210,44
2010-12-08,04:55:00,4.0235,4.0255,4.0100,4.0105,111
2010-12-08,05:00:00,4.0110,4.0230,4.0010,4.0025,169
2010-12-08,05:05:00,4.0040,4.0060,4.0010,4.0040,44
2010-12-08,05:10:00,4.0050,4.0060,4.0010,4.0050,62
2010-12-08,05:15:00,4.0050,4.0090,4.0010,4.0020,90
2010-12-08,05:20:00,4.0045,4.0085,4.0010,4.0085,26
2010-12-08,05:25:00,4.0085,4.0105,4.0050,4.0050,43
2010-12-08,05:30:00,4.0075,4.0095,4.0075,4.0080,9
2010-12-08,05:35:00,4.0070,4.0070,4.0070,4.0070,3
2010-12-08,05:40:00,4.0065,4.0065,4.0060,4.0060,5
2010-12-08,05:45:00,4.0060,4.0095,4.0060,4.0095,19
2010-12-08,05:50:00,4.0100,4.0100,4.0075,4.0095,7
2010-12-08,05:55:00,4.0100,4.0105,4.0090,4.0090,16
2010-12-08,06:00:00,4.0105,4.0105,4.0050,4.0055,7
2010-12-08,06:05:00,4.0050,4.0055,4.0050,4.0055,3
2010-12-08,06:10:00,4.0050,4.0100,4.0050,4.0100,11
2010-12-08,07:00:00,4.0140,4.0200,4.0045,4.0170,53
2010-12-08,07:05:00,4.0155,4.0175,4.0115,4.0125,71
2010-12-08,07:10:00,4.0120,4.0160,4.0120,4.0160,7
2010-12-08,07:15:00,4.0180,4.0200,4.0180,4.0185,27
2010-12-08,07:20:00,4.0180,4.0215,4.0175,4.0200,36
2010-12-08,07:25:00,4.0210,4.0235,4.0200,4.0235,16
2010-12-08,07:30:00,4.0245,4.0245,4.0230,4.0245,10
2010-12-08,07:35:00,4.0230,4.0235,4.0175,4.0175,22
2010-12-08,07:40:00,4.0170,4.0185,4.0170,4.0185,10
2010-12-08,07:45:00,4.0190,4.0190,4.0170,4.0170,7
2010-12-08,07:50:00,4.0155,4.0175,4.0155,4.0170,16
2010-12-08,07:55:00,4.0160,4.0185,4.0155,4.0155,30
2010-12-08,08:00:00,4.0170,4.0210,4.0170,4.0210,17
2010-12-08,08:05:00,4.0200,4.0200,4.0175,4.0175,12
2010-12-08,08:10:00,4.0220,4.0220,4.0165,4.0165,6
2010-12-08,08:15:00,4.0160,4.0195,4.0160,4.0180,7
2010-12-08,08:20:00,4.0180,4.0195,4.0160,4.0195,3
2010-12-08,08:25:00,4.0165,4.0190,4.0165,4.0190,4
2010-12-08,08:30:00,4.0175,4.0175,4.0130,4.0130,34
2010-12-08,08:35:00,4.0140,4.0140,4.0140,4.0140,4
2010-12-08,08:40:00,4.0140,4.0190,4.0135,4.0190,27
2010-12-08,08:45:00,4.0160,4.0195,4.0160,4.0160,7
2010-12-08,08:50:00,4.0190,4.0200,4.0180,4.0180,46
2010-12-08,08:55:00,4.0190,4.0195,4.0175,4.0180,15
2010-12-08,09:00:00,4.0190,4.0305,4.0145,4.0270,147
2010-12-08,09:05:00,4.0270,4.0310,4.0200,4.0200,123
2010-12-08,09:10:00,4.0195,4.0220,4.0105,4.0155,130
2010-12-08,09:15:00,4.0150,4.0240,4.0150,4.0235,118
2010-12-08,09:20:00,4.0230,4.0300,4.0225,4.0275,117
2010-12-08,09:25:00,4.0285,4.0300,4.0265,4.0270,39
2010-12-08,09:30:00,4.0285,4.0300,4.0260,4.0265,36
2010-12-08,09:35:00,4.0265,4.0270,4.0205,4.0230,14
2010-12-08,09:40:00,4.0225,4.0255,4.0170,4.0215,68
2010-12-08,09:45:00,4.0215,4.0260,4.0180,4.0230,59
2010-12-08,09:50:00,4.0225,4.0230,4.0155,4.0160,44
2010-12-08,09:55:00,4.0190,4.0200,4.0170,4.0180,40
2010-12-08,10:00:00,4.0180,4.0200,4.0160,4.0185,45
2010-12-08,10:05:00,4.0185,4.0190,4.0165,4.0185,45
2010-12-08,10:10:00,4.0190,4.0230,4.0160,4.0225,67
2010-12-08,10:15:00,4.0230,4.0235,4.0190,4.0195,44
2010-12-08,10:20:00,4.0200,4.0220,4.0185,4.0195,10
2010-12-08,10:25:00,4.0195,4.0200,4.0190,4.0200,21
2010-12-08,10:30:00,4.0185,4.0195,4.0170,4.0195,70
2010-12-08,10:35:00,4.0200,4.0240,4.0170,4.0225,53
2010-12-08,10:40:00,4.0230,4.0345,4.0230,4.0345,141
2010-12-08,10:45:00,4.0320,4.0330,4.0300,4.0315,29
2010-12-08,10:50:00,4.0315,4.0320,4.0205,4.0225,68
2010-12-08,10:55:00,4.0235,4.0250,4.0130,4.0160,105
2010-12-08,11:00:00,4.0165,4.0195,4.0130,4.0175,51
2010-12-08,11:05:00,4.0135,4.0170,4.0130,4.0155,49
2010-12-08,11:10:00,4.0165,4.0165,4.0065,4.0115,120
2010-12-08,11:15:00,4.0125,4.0150,4.0110,4.0130,42
2010-12-08,11:20:00,4.0125,4.0130,4.0095,4.0125,35
2010-12-08,11:25:00,4.0125,4.0150,4.0100,4.0150,20
2010-12-08,11:30:00,4.0150,4.0170,4.0150,4.0160,44
2010-12-08,11:35:00,4.0170,4.0170,4.0150,4.0160,7
2010-12-08,11:40:00,4.0195,4.0195,4.0170,4.0180,4
2010-12-08,11:45:00,4.0165,4.0165,4.0145,4.0145,6
2010-12-08,11:50:00,4.0160,4.0165,4.0145,4.0145,3
2010-12-08,11:55:00,4.0155,4.0170,4.0110,4.0110,9
2010-12-08,12:00:00,4.0105,4.0110,4.0095,4.0105,33
2010-12-08,12:05:00,4.0110,4.0110,4.0110,4.0110,4
2010-12-08,12:10:00,4.0115,4.0115,4.0100,4.0115,4
2010-12-08,12:15:00,4.0110,4.0110,4.0110,4.0110,5
2010-12-08,12:20:00,4.0110,4.0110,4.0110,4.0110,2
2010-12-08,12:25:00,4.0115,4.0125,4.0110,4.0110,9
2010-12-08,12:30:00,4.0105,4.0120,4.0085,4.0120,64
2010-12-08,12:35:00,4.0110,4.0110,4.0070,4.0105,52
2010-12-08,12:40:00,4.0095,4.0110,4.0090,4.0110,19
2010-12-08,12:45:00,4.0100,4.0130,4.0100,4.0120,16
2010-12-08,12:50:00,4.0110,4.0180,4.0110,4.0160,73
2010-12-08,12:55:00,4.0165,4.0165,4.0155,4.0155,14
2010-12-08,13:00:00,4.0140,4.0155,4.0130,4.0130,14
2010-12-08,13:05:00,4.0125,4.0135,4.0120,4.0130,8
2010-12-08,13:10:00,4.0125,4.0130,4.0110,4.0125,9
2010-12-08,13:15:00,4.0130,4.0160,4.0125,4.0160,16
2010-12-08,13:20:00,4.0145,4.0145,4.0095,4.0100,66
2010-12-08,13:25:00,4.0090,4.0090,4.0065,4.0065,35
2010-12-08,13:30:00,4.0085,4.0115,4.0020,4.0075,109
2010-12-08,13:35:00,4.0075,4.0080,4.0040,4.0065,30
2010-12-08,13:40:00,4.0060,4.0090,4.0050,4.0075,38
2010-12-08,13:45:00,4.0075,4.0085,4.0035,4.0065,32
2010-12-08,13:50:00,4.0065,4.0075,4.0065,4.0070,47
2010-12-08,13:55:00,4.0060,4.0065,4.0030,4.0030,36
2010-12-08,14:00:00,4.0030,4.0065,4.0025,4.0065,70
2010-12-08,14:05:00,4.0060,4.0085,4.0040,4.0075,64
2010-12-08,14:10:00,4.0080,4.0085,4.0070,4.0075,97
2010-12-08,14:15:00,4.0075,4.0175,4.0075,4.0170,88
2010-12-08,14:20:00,4.0180,4.0180,4.0130,4.0130,82
2010-12-08,14:25:00,4.0120,4.0135,4.0100,4.0115,21
2010-12-08,14:30:00,4.0100,4.0115,4.0080,4.0085,57
2010-12-08,14:35:00,4.0085,4.0110,4.0070,4.0070,40
2010-12-08,14:40:00,4.0075,4.0075,4.0000,4.0000,282
2010-12-08,14:45:00,3.9990,4.0000,3.9965,3.9980,150
2010-12-08,14:50:00,3.9970,3.9990,3.9945,3.9975,197
2010-12-08,14:55:00,3.9955,3.9955,3.9890,3.9910,187
2010-12-08,15:00:00,3.9920,3.9970,3.9860,3.9880,212
2010-12-08,15:05:00,3.9870,3.9880,3.9780,3.9810,221
2010-12-08,15:10:00,3.9810,3.9840,3.9790,3.9830,87
2010-12-08,15:15:00,3.9830,3.9930,3.9830,3.9930,51
2010-12-08,15:20:00,3.9915,3.9920,3.9860,3.9870,27
2010-12-08,15:25:00,3.9855,3.9900,3.9830,3.9880,45
2010-12-08,15:30:00,3.9895,3.9940,3.9890,3.9905,114
2010-12-08,15:35:00,3.9920,3.9950,3.9920,3.9935,25
2010-12-08,15:40:00,3.9925,3.9950,3.9925,3.9950,51
2010-12-08,15:45:00,3.9950,3.9990,3.9950,3.9990,137
2010-12-08,15:50:00,3.9990,4.0000,3.9970,3.9980,156
2010-12-08,15:55:00,3.9975,4.0000,3.9970,3.9995,102
2010-12-08,16:00:00,4.0000,4.0075,3.9975,4.0060,251
2010-12-08,16:05:00,4.0075,4.0100,4.0055,4.0085,94
2010-12-08,16:10:00,4.0085,4.0155,4.0085,4.0110,122
2010-12-08,16:15:00,4.0105,4.0105,4.0070,4.0085,107
2010-12-08,16:20:00,4.0085,4.0110,4.0050,4.0085,148
2010-12-08,16:25:00,4.0090,4.0145,4.0075,4.0125,166
2010-12-08,16:30:00,4.0115,4.0130,4.0090,4.0110,64
2010-12-08,16:35:00,4.0110,4.0130,4.0090,4.0120,46
2010-12-08,16:40:00,4.0125,4.0135,4.0100,4.0100,19
2010-12-08,16:45:00,4.0105,4.0120,4.0085,4.0095,31
2010-12-08,16:50:00,4.0090,4.0090,4.0065,4.0070,74
2010-12-08,16:55:00,4.0070,4.0070,3.9955,3.9975,130
2010-12-08,17:00:00,4.0025,4.0100,4.0025,4.0080,161
2010-12-08,17:05:00,4.0080,4.0080,4.0030,4.0050,104
2010-12-08,17:10:00,4.0045,4.0050,3.9985,4.0015,52
2010-12-08,17:15:00,4.0010,4.0050,4.0010,4.0030,21
2010-12-08,17:20:00,4.0060,4.0095,4.0060,4.0080,68
2010-12-08,17:25:00,4.0070,4.0110,4.0070,4.0095,42
2010-12-08,17:30:00,4.0090,4.0150,4.0090,4.0135,61
2010-12-08,17:35:00,4.0130,4.0130,4.0080,4.0120,47
2010-12-08,17:40:00,4.0110,4.0125,4.0065,4.0095,93
2010-12-08,17:45:00,4.0100,4.0160,4.0100,4.0150,91
2010-12-08,17:50:00,4.0160,4.0230,4.0160,4.0225,108
2010-12-08,17:55:00,4.0220,4.0280,4.0210,4.0240,123
2010-12-08,18:00:00,4.0250,4.0265,4.0235,4.0240,113
2010-12-08,18:05:00,4.0245,4.0265,4.0235,4.0240,165
2010-12-08,18:10:00,4.0235,4.0240,4.0210,4.0225,78
2010-12-08,18:15:00,4.0225,4.0295,4.0225,4.0290,92
2010-12-08,18:20:00,4.0295,4.0365,4.0285,4.0315,170
2010-12-08,18:25:00,4.0305,4.0335,4.0300,4.0325,52
2010-12-08,18:30:00,4.0325,4.0350,4.0305,4.0320,66
2010-12-08,18:35:00,4.0320,4.0365,4.0320,4.0320,96
2010-12-08,18:40:00,4.0320,4.0415,4.0320,4.0390,185
2010-12-08,18:45:00,4.0390,4.0405,4.0365,4.0385,77
2010-12-08,18:50:00,4.0390,4.0415,4.0370,4.0400,123
2010-12-08,18:55:00,4.0400,4.0445,4.0395,4.0425,260
2010-12-08,19:00:00,4.0425,4.0430,4.0365,4.0375,81
2010-12-08,19:05:00,4.0370,4.0405,4.0355,4.0395,58
2010-12-08,19:10:00,4.0400,4.0410,4.0385,4.0390,41
2010-12-08,19:15:00,4.0380,4.0390,4.0340,4.0365,121
2010-12-08,19:20:00,4.0355,4.0385,4.0310,4.0385,106
2010-12-08,19:25:00,4.0385,4.0400,4.0290,4.0300,86
2010-12-08,19:30:00,4.0310,4.0350,4.0310,4.0345,66
2010-12-08,19:35:00,4.0340,4.0435,4.0340,4.0415,81
2010-12-08,19:40:00,4.0420,4.0460,4.0370,4.0385,136
2010-12-08,19:45:00,4.0400,4.0425,4.0385,4.0405,105
2010-12-08,19:50:00,4.0405,4.0440,4.0370,4.0385,126
2010-12-08,19:55:00,4.0380,4.0395,4.0335,4.0350,83
2010-12-08,20:00:00,4.0340,4.0345,4.0305,4.0315,88
2010-12-08,20:05:00,4.0315,4.0395,4.0315,4.0375,78
2010-12-08,20:10:00,4.0385,4.0440,4.0380,4.0395,68
2010-12-08,20:15:00,4.0390,4.0465,4.0360,4.0455,171
2010-12-08,20:20:00,4.0440,4.0440,4.0385,4.0385,55
2010-12-08,20:25:00,4.0405,4.0410,4.0375,4.0405,114
2010-12-08,20:30:00,4.0400,4.0405,4.0335,4.0375,125
2010-12-08,20:35:00,4.0380,4.0395,4.0305,4.0335,135
2010-12-08,20:40:00,4.0350,4.0400,4.0330,4.0385,122
2010-12-08,20:45:00,4.0385,4.0415,4.0345,4.0405,221
2010-12-08,20:50:00,4.0410,4.0415,4.0345,4.0365,119
2010-12-08,20:55:00,4.0365,4.0370,4.0330,4.0340,48
2010-12-08,21:00:00,4.0335,4.0375,4.0305,4.0305,164
2010-12-08,21:05:00,4.0310,4.0375,4.0225,4.0335,580
2010-12-08,21:10:00,4.0340,4.0365,4.0215,4.0270,761
2010-12-08,21:15:00,4.0265,4.0290,4.0220,4.0255,176
2010-12-08,21:20:00,4.0255,4.0355,4.0245,4.0345,366
2010-12-08,21:25:00,4.0350,4.0480,4.0340,4.0430,598
2010-12-08,21:30:00,4.0425,4.0500,4.0425,4.0460,435
2010-12-08,21:35:00,4.0465,4.0665,4.0460,4.0660,825
2010-12-08,21:40:00,4.0660,4.0665,4.0575,4.0605,663
2010-12-08,21:45:00,4.0620,4.0620,4.0565,4.0590,222
2010-12-08,21:50:00,4.0590,4.0600,4.0555,4.0575,229
2010-12-08,21:55:00,4.0575,4.0615,4.0570,4.0595,201
2010-12-08,22:00:00,4.0600,4.0715,4.0585,4.0680,338
2010-12-08,22:05:00,4.0680,4.0730,4.0650,4.0675,505
2010-12-08,22:10:00,4.0680,4.0825,4.0675,4.0780,859
2010-12-08,22:15:00,4.0790,4.0800,4.0710,4.0710,422
2010-12-08,22:20:00,4.0715,4.0730,4.0680,4.0710,199
2010-12-08,22:25:00,4.0705,4.0710,4.0670,4.0680,264
2010-12-08,22:30:00,4.0675,4.0710,4.0660,4.0690,315
2010-12-08,22:35:00,4.0700,4.0725,4.0680,4.0680,188
2010-12-08,22:40:00,4.0680,4.0740,4.0665,4.0740,384
2010-12-08,22:45:00,4.0740,4.0780,4.0685,4.0710,545
2010-12-08,22:50:00,4.0705,4.0775,4.0680,4.0755,753
2010-12-08,22:55:00,4.0755,4.0870,4.0745,4.0835,972
2010-12-08,23:00:00,4.0830,4.0860,4.0755,4.0835,875
2010-12-08,23:05:00,4.0825,4.0850,4.0755,4.0785,797
2010-12-08,23:10:00,4.0785,4.0785,4.0570,4.0595,855
2010-12-08,23:15:00,4.0590,4.0635,4.0500,4.0500,628
2010-12-08,23:20:00,4.0515,4.0515,4.0375,4.0405,1008
2010-12-08,23:25:00,4.0400,4.0450,4.0365,4.0445,375
2010-12-08,23:30:00,4.0435,4.0450,4.0365,4.0420,416
2010-12-08,23:35:00,4.0425,4.0450,4.0385,4.0400,366
2010-12-08,23:40:00,4.0405,4.0430,4.0350,4.0430,338
2010-12-08,23:45:00,4.0425,4.0485,4.0410,4.0435,377
2010-12-08,23:50:00,4.0430,4.0450,4.0380,4.0435,373
2010-12-08,23:55:00,4.0440,4.0540,4.0425,4.0530,549
2010-12-09,00:00:00,4.0530,4.0595,4.0520,4.0590,141
2010-12-09,00:05:00,4.0595,4.0650,4.0575,4.0610,400
2010-12-09,00:10:00,4.0620,4.0665,4.0610,4.0665,299
2010-12-09,00:15:00,4.0655,4.0720,4.0635,4.0645,417
2010-12-09,00:20:00,4.0645,4.0700,4.0640,4.0670,292
2010-12-09,00:25:00,4.0680,4.0680,4.0630,4.0630,267
2010-12-09,00:30:00,4.0630,4.0725,4.0625,4.0720,298
2010-12-09,00:35:00,4.0720,4.0740,4.0665,4.0705,259
2010-12-09,00:40:00,4.0705,4.0730,4.0690,4.0730,127
2010-12-09,00:45:00,4.0730,4.0855,4.0730,4.0840,415
2010-12-09,00:50:00,4.0850,4.1020,4.0850,4.1020,1337
2010-12-09,00:55:00,4.1020,4.1185,4.1020,4.1100,1050
2010-12-09,01:00:00,4.1100,4.1170,4.1060,4.1065,603
2010-12-09,01:05:00,4.1065,4.1080,4.1045,4.1065,384
2010-12-09,01:10:00,4.1070,4.1105,4.1060,4.1060,157
2010-12-09,01:15:00,4.1060,4.1085,4.1050,4.1075,177
2010-12-09,01:20:00,4.1070,4.1085,4.1060,4.1070,144
2010-12-09,01:25:00,4.1065,4.1070,4.1045,4.1055,272
2010-12-09,01:30:00,4.1060,4.1080,4.0960,4.0980,386
2010-12-09,01:35:00,4.0985,4.1030,4.0965,4.1020,172
2010-12-09,01:40:00,4.1010,4.1010,4.0970,4.0995,86
2010-12-09,01:45:00,4.0995,4.0995,4.0925,4.0940,237
2010-12-09,01:50:00,4.0940,4.0980,4.0940,4.0960,162
2010-12-09,01:55:00,4.0960,4.1025,4.0950,4.1020,465
2010-12-09,02:00:00,4.1020,4.1055,4.1000,4.1050,274
2010-12-09,02:05:00,4.1045,4.1060,4.1015,4.1030,165
2010-12-09,02:10:00,4.1020,4.1055,4.1010,4.1010,144
2010-12-09,02:15:00,4.1005,4.1020,4.0990,4.1020,93
2010-12-09,02:20:00,4.1020,4.1055,4.1020,4.1045,159
2010-12-09,02:25:00,4.1050,4.1070,4.0990,4.0990,119
2010-12-09,02:30:00,4.0990,4.1040,4.0985,4.1030,72
2010-12-09,02:35:00,4.1030,4.1060,4.1030,4.1045,71
2010-12-09,02:40:00,4.1030,4.1055,4.1020,4.1030,36
2010-12-09,02:45:00,4.1030,4.1035,4.1010,4.1015,47
2010-12-09,02:50:00,4.1015,4.1045,4.1015,4.1025,44
2010-12-09,02:55:00,4.1030,4.1060,4.1030,4.1045,43
2010-12-09,03:00:00,4.1055,4.1060,4.0975,4.0975,61
2010-12-09,03:05:00,4.0965,4.1005,4.0960,4.0985,54
2010-12-09,03:10:00,4.0985,4.1000,4.0975,4.0990,23
2010-12-09,03:15:00,4.1000,4.1080,4.1000,4.1020,79
2010-12-09,03:20:00,4.1030,4.1030,4.0965,4.1000,38
2010-12-09,03:25:00,4.0995,4.1000,4.0975,4.0990,26
2010-12-09,03:30:00,4.1005,4.1080,4.1000,4.1065,108
2010-12-09,03:35:00,4.1040,4.1070,4.1030,4.1050,28
2010-12-09,03:40:00,4.1055,4.1105,4.1040,4.1085,62
2010-12-09,03:45:00,4.1085,4.1100,4.1050,4.1070,20
2010-12-09,03:50:00,4.1075,4.1090,4.1070,4.1090,10
2010-12-09,03:55:00,4.1085,4.1085,4.1060,4.1060,6
2010-12-09,04:00:00,4.1060,4.1085,4.1025,4.1050,35
2010-12-09,04:05:00,4.1040,4.1060,4.1040,4.1050,13
2010-12-09,04:10:00,4.1030,4.1040,4.1010,4.1020,39
2010-12-09,04:15:00,4.1030,4.1030,4.1015,4.1015,8
2010-12-09,04:20:00,4.1015,4.1030,4.1000,4.1030,34
2010-12-09,04:25:00,4.1030,4.1030,4.0985,4.0985,33
2010-12-09,04:30:00,4.0960,4.1000,4.0960,4.1000,27
2010-12-09,04:35:00,4.1000,4.1020,4.0995,4.1020,16
2010-12-09,04:40:00,4.1000,4.1035,4.1000,4.1035,7
2010-12-09,04:45:00,4.1030,4.1050,4.1025,4.1050,20
2010-12-09,04:50:00,4.1055,4.1125,4.1055,4.1125,82
2010-12-09,04:55:00,4.1130,4.1145,4.1075,4.1075,34
2010-12-09,05:00:00,4.1115,4.1115,4.1095,4.1115,6
2010-12-09,05:05:00,4.1115,4.1120,4.1090,4.1100,16
2010-12-09,05:10:00,4.1120,4.1135,4.1105,4.1135,12
2010-12-09,05:15:00,4.1120,4.1180,4.1120,4.1150,34
2010-12-09,05:20:00,4.1130,4.1150,4.1120,4.1120,13
2010-12-09,05:25:00,4.1145,4.1145,4.1120,4.1120,4
2010-12-09,05:30:00,4.1140,4.1150,4.1125,4.1150,16
2010-12-09,05:35:00,4.1150,4.1175,4.1150,4.1170,11
2010-12-09,05:40:00,4.1150,4.1150,4.1150,4.1150,1
2010-12-09,05:45:00,4.1150,4.1150,4.1150,4.1150,6
2010-12-09,05:50:00,4.1150,4.1170,4.1150,4.1170,6
2010-12-09,05:55:00,4.1175,4.1175,4.1105,4.1105,35
2010-12-09,06:00:00,4.1105,4.1135,4.1100,4.1105,8
2010-12-09,06:05:00,4.1100,4.1105,4.1100,4.1100,9
2010-12-09,06:10:00,4.1100,4.1175,4.1100,4.1155,17
2010-12-09,07:00:00,4.1120,4.1120,4.1065,4.1100,16
2010-12-09,07:05:00,4.1110,4.1110,4.1095,4.1095,12
2010-12-09,07:10:00,4.1090,4.1090,4.1070,4.1070,11
2010-12-09,07:15:00,4.1065,4.1065,4.1045,4.1065,22
2010-12-09,07:20:00,4.1085,4.1085,4.1050,4.1050,11
2010-12-09,07:25:00,4.1050,4.1100,4.1050,4.1080,13
2010-12-09,07:30:00,4.1100,4.1100,4.1100,4.1100,3
2010-12-09,07:35:00,4.1080,4.1080,4.1080,4.1080,2
2010-12-09,07:40:00,4.1095,4.1120,4.1095,4.1105,27
2010-12-09,07:45:00,4.1100,4.1140,4.1100,4.1140,14
2010-12-09,07:50:00,4.1135,4.1160,4.1100,4.1145,27
2010-12-09,07:55:00,4.1155,4.1160,4.1155,4.1160,7
2010-12-09,08:00:00,4.1135,4.1135,4.1085,4.1100,4
2010-12-09,08:10:00,4.1080,4.1080,4.1080,4.1080,2
2010-12-09,08:15:00,4.1075,4.1085,4.1025,4.1025,15
2010-12-09,08:20:00,4.1030,4.1075,4.1030,4.1075,3
2010-12-09,08:25:00,4.1070,4.1130,4.1070,4.1130,12
2010-12-09,08:30:00,4.1150,4.1300,4.1150,4.1240,169
2010-12-09,08:35:00,4.1235,4.1255,4.1180,4.1215,28
2010-12-09,08:40:00,4.1235,4.1255,4.1225,4.1225,25
2010-12-09,08:45:00,4.1250,4.1295,4.1235,4.1240,22
2010-12-09,08:50:00,4.1220,4.1220,4.1215,4.1220,5
2010-12-09,08:55:00,4.1220,4.1220,4.1195,4.1195,6
2010-12-09,09:00:00,4.1180,4.1240,4.1060,4.1130,142
2010-12-09,09:05:00,4.1130,4.1165,4.1085,4.1125,104
2010-12-09,09:10:00,4.1120,4.1155,4.1045,4.1065,105
2010-12-09,09:15:00,4.1045,4.1115,4.1035,4.1115,94
2010-12-09,09:20:00,4.1150,4.1170,4.1130,4.1140,60
2010-12-09,09:25:00,4.1140,4.1140,4.1055,4.1070,43
2010-12-09,09:30:00,4.1080,4.1095,4.1025,4.1090,66
2010-12-09,09:35:00,4.1050,4.1085,4.1050,4.1060,17
2010-12-09,09:40:00,4.1075,4.1075,4.1040,4.1055,31
2010-12-09,09:45:00,4.1050,4.1080,4.1030,4.1075,49
2010-12-09,09:50:00,4.1070,4.1070,4.1060,4.1065,32
2010-12-09,09:55:00,4.1075,4.1075,4.1065,4.1065,12
2010-12-09,10:00:00,4.1075,4.1140,4.1075,4.1130,67
2010-12-09,10:05:00,4.1130,4.1150,4.1095,4.1140,91
2010-12-09,10:10:00,4.1155,4.1250,4.1155,4.1250,59
2010-12-09,10:15:00,4.1260,4.1295,4.1235,4.1285,105
2010-12-09,10:20:00,4.1285,4.1295,4.1255,4.1290,75
2010-12-09,10:25:00,4.1270,4.1440,4.1270,4.1390,636
2010-12-09,10:30:00,4.1375,4.1425,4.1295,4.1335,252
2010-12-09,10:35:00,4.1335,4.1410,4.1335,4.1395,161
2010-12-09,10:40:00,4.1390,4.1435,4.1375,4.1375,250
2010-12-09,10:45:00,4.1380,4.1410,4.1315,4.1320,142
2010-12-09,10:50:00,4.1310,4.1335,4.1245,4.1280,138
2010-12-09,10:55:00,4.1275,4.1335,4.1215,4.1255,85
2010-12-09,11:00:00,4.1275,4.1290,4.1250,4.1255,25
2010-12-09,11:05:00,4.1250,4.1250,4.1145,4.1175,113
2010-12-09,11:10:00,4.1180,4.1290,4.1180,4.1290,35
2010-12-09,11:15:00,4.1285,4.1385,4.1285,4.1335,132
2010-12-09,11:20:00,4.1320,4.1320,4.1305,4.1305,8
2010-12-09,11:25:00,4.1330,4.1350,4.1310,4.1335,9
2010-12-09,11:30:00,4.1340,4.1340,4.1305,4.1305,12
2010-12-09,11:35:00,4.1320,4.1320,4.1290,4.1300,44
2010-12-09,11:40:00,4.1295,4.1295,4.1280,4.1280,23
2010-12-09,11:45:00,4.1270,4.1270,4.1270,4.1270,7
2010-12-09,11:50:00,4.1280,4.1280,4.1275,4.1275,4
2010-12-09,11:55:00,4.1315,4.1330,4.1315,4.1330,9
2010-12-09,12:05:00,4.1315,4.1325,4.1315,4.1315,9
2010-12-09,12:10:00,4.1325,4.1325,4.1310,4.1320,4
2010-12-09,12:15:00,4.1320,4.1330,4.1315,4.1315,11
2010-12-09,12:25:00,4.1315,4.1315,4.1310,4.1310,10
2010-12-09,12:30:00,4.1305,4.1395,4.1305,4.1395,80
2010-12-09,12:35:00,4.1390,4.1400,4.1365,4.1370,43
2010-12-09,12:40:00,4.1385,4.1430,4.1385,4.1430,59
2010-12-09,12:45:00,4.1430,4.1450,4.1385,4.1400,43
2010-12-09,12:50:00,4.1390,4.1420,4.1370,4.1420,20
2010-12-09,12:55:00,4.1415,4.1415,4.1390,4.1395,44
2010-12-09,13:00:00,4.1395,4.1410,4.1395,4.1410,9
2010-12-09,13:05:00,4.1415,4.1420,4.1390,4.1410,23
2010-12-09,13:10:00,4.1410,4.1410,4.1375,4.1375,18
2010-12-09,13:15:00,4.1360,4.1395,4.1360,4.1395,17
2010-12-09,13:20:00,4.1390,4.1410,4.1385,4.1390,30
2010-12-09,13:25:00,4.1385,4.1390,4.1385,4.1385,7
2010-12-09,13:30:00,4.1390,4.1395,4.1335,4.1335,29
2010-12-09,13:35:00,4.1335,4.1405,4.1335,4.1380,43
2010-12-09,13:40:00,4.1375,4.1430,4.1365,4.1430,66
2010-12-09,13:45:00,4.1435,4.1450,4.1350,4.1370,118
2010-12-09,13:50:00,4.1390,4.1415,4.1390,4.1390,62
2010-12-09,13:55:00,4.1400,4.1410,4.1330,4.1405,73
2010-12-09,14:00:00,4.1415,4.1415,4.1345,4.1390,28
2010-12-09,14:05:00,4.1380,4.1395,4.1355,4.1370,24
2010-12-09,14:10:00,4.1360,4.1370,4.1355,4.1370,19
2010-12-09,14:15:00,4.1365,4.1365,4.1305,4.1305,64
2010-12-09,14:20:00,4.1305,4.1365,4.1260,4.1270,74
2010-12-09,14:25:00,4.1275,4.1305,4.1270,4.1280,34
2010-12-09,14:30:00,4.1280,4.1345,4.1260,4.1315,60
2010-12-09,14:35:00,4.1305,4.1305,4.1230,4.1260,112
2010-12-09,14:40:00,4.1260,4.1260,4.1210,4.1240,72
2010-12-09,14:45:00,4.1245,4.1320,4.1240,4.1270,67
2010-12-09,14:50:00,4.1275,4.1300,4.1250,4.1250,31
2010-12-09,14:55:00,4.1260,4.1290,4.1245,4.1280,48
2010-12-09,15:00:00,4.1285,4.1305,4.1275,4.1290,27
2010-12-09,15:05:00,4.1290,4.1350,4.1290,4.1350,40
2010-12-09,15:10:00,4.1350,4.1395,4.1335,4.1380,39
2010-12-09,15:15:00,4.1380,4.1380,4.1335,4.1350,21
2010-12-09,15:20:00,4.1335,4.1350,4.1255,4.1280,167
2010-12-09,15:25:00,4.1275,4.1280,4.1200,4.1240,108
2010-12-09,15:30:00,4.1240,4.1265,4.1210,4.1260,53
2010-12-09,15:35:00,4.1260,4.1280,4.1235,4.1280,65
2010-12-09,15:40:00,4.1280,4.1395,4.1265,4.1395,119
2010-12-09,15:45:00,4.1390,4.1420,4.1375,4.1420,128
2010-12-09,15:50:00,4.1415,4.1465,4.1415,4.1430,146
2010-12-09,15:55:00,4.1435,4.1475,4.1405,4.1470,82
2010-12-09,16:00:00,4.1465,4.1545,4.1460,4.1525,418
2010-12-09,16:05:00,4.1530,4.1530,4.1410,4.1410,104
2010-12-09,16:10:00,4.1425,4.1460,4.1420,4.1440,82
2010-12-09,16:15:00,4.1435,4.1445,4.1375,4.1380,115
2010-12-09,16:20:00,4.1375,4.1400,4.1315,4.1320,98
2010-12-09,16:25:00,4.1320,4.1385,4.1310,4.1375,106
2010-12-09,16:30:00,4.1380,4.1440,4.1370,4.1435,66
2010-12-09,16:35:00,4.1445,4.1530,4.1430,4.1505,127
2010-12-09,16:40:00,4.1505,4.1515,4.1465,4.1480,48
2010-12-09,16:45:00,4.1480,4.1500,4.1470,4.1495,117
2010-12-09,16:50:00,4.1490,4.1500,4.1385,4.1410,138
2010-12-09,16:55:00,4.1420,4.1420,4.1390,4.1410,124
2010-12-09,17:00:00,4.1405,4.1410,4.1330,4.1340,75
2010-12-09,17:05:00,4.1335,4.1370,4.1325,4.1360,110
2010-12-09,17:10:00,4.1360,4.1385,4.1345,4.1350,64
2010-12-09,17:15:00,4.1345,4.1365,4.1335,4.1360,52
2010-12-09,17:20:00,4.1360,4.1375,4.1345,4.1375,23
2010-12-09,17:25:00,4.1370,4.1370,4.1345,4.1350,21
2010-12-09,17:30:00,4.1355,4.1355,4.1270,4.1300,169
2010-12-09,17:35:00,4.1310,4.1310,4.1260,4.1260,199
2010-12-09,17:40:00,4.1260,4.1285,4.1240,4.1255,103
2010-12-09,17:45:00,4.1260,4.1310,4.1240,4.1285,72
2010-12-09,17:50:00,4.1270,4.1300,4.1245,4.1290,67
2010-12-09,17:55:00,4.1285,4.1345,4.1280,4.1300,169
2010-12-09,18:00:00,4.1305,4.1305,4.1240,4.1245,135
2010-12-09,18:05:00,4.1240,4.1285,4.1230,4.1275,109
2010-12-09,18:10:00,4.1280,4.1355,4.1250,4.1310,126
2010-12-09,18:15:00,4.1315,4.1315,4.1260,4.1275,117
2010-12-09,18:20:00,4.1270,4.1315,4.1265,4.1305,63
2010-12-09,18:25:00,4.1295,4.1295,4.1250,4.1275,51
2010-12-09,18:30:00,4.1250,4.1275,4.1225,4.1230,102
2010-12-09,18:35:00,4.1220,4.1245,4.1195,4.1225,150
2010-12-09,18:40:00,4.1230,4.1270,4.1215,4.1260,113
2010-12-09,18:45:00,4.1260,4.1280,4.1220,4.1260,67
2010-12-09,18:50:00,4.1255,4.1280,4.1235,4.1260,33
2010-12-09,18:55:00,4.1260,4.1295,4.1255,4.1290,22
2010-12-09,19:00:00,4.1290,4.1360,4.1280,4.1355,90
2010-12-09,19:05:00,4.1350,4.1375,4.1340,4.1365,65
2010-12-09,19:10:00,4.1380,4.1385,4.1285,4.1290,168
2010-12-09,19:15:00,4.1300,4.1355,4.1290,4.1330,55
2010-12-09,19:20:00,4.1320,4.1320,4.1300,4.1315,35
2010-12-09,19:25:00,4.1315,4.1365,4.1315,4.1335,81
2010-12-09,19:30:00,4.1330,4.1335,4.1290,4.1310,47
2010-12-09,19:35:00,4.1310,4.1335,4.1295,4.1335,24
2010-12-09,19:40:00,4.1345,4.1350,4.1320,4.1320,17
2010-12-09,19:45:00,4.1315,4.1365,4.1305,4.1305,54
2010-12-09,19:50:00,4.1315,4.1335,4.1290,4.1305,46
2010-12-09,19:55:00,4.1315,4.1335,4.1315,4.1335,38
2010-12-09,20:00:00,4.1310,4.1325,4.1255,4.1280,106
2010-12-09,20:05:00,4.1270,4.1340,4.1265,4.1280,75
2010-12-09,20:10:00,4.1280,4.1315,4.1280,4.1310,16
2010-12-09,20:15:00,4.1335,4.1345,4.1300,4.1300,32
2010-12-09,20:20:00,4.1300,4.1300,4.1270,4.1275,29
2010-12-09,20:25:00,4.1270,4.1285,4.1230,4.1255,104
2010-12-09,20:30:00,4.1240,4.1250,4.1155,4.1155,142
2010-12-09,20:35:00,4.1150,4.1165,4.1055,4.1070,410
2010-12-09,20:40:00,4.1065,4.1150,4.1065,4.1130,79
2010-12-09,20:45:00,4.1140,4.1165,4.1105,4.1165,80
2010-12-09,20:50:00,4.1170,4.1180,4.1135,4.1175,177
2010-12-09,20:55:00,4.1155,4.1175,4.1140,4.1175,37
2010-12-09,21:00:00,4.1170,4.1185,4.1005,4.1005,561
2010-12-09,21:05:00,4.1020,4.1090,4.1020,4.1070,272
2010-12-09,21:10:00,4.1070,4.1110,4.0965,4.0980,491
2010-12-09,21:15:00,4.0975,4.1055,4.0910,4.1035,770
2010-12-09,21:20:00,4.1035,4.1075,4.1000,4.1000,218
2010-12-09,21:25:00,4.1000,4.1095,4.0985,4.1090,226
2010-12-09,21:30:00,4.1090,4.1115,4.1050,4.1065,294
2010-12-09,21:35:00,4.1065,4.1125,4.1050,4.1105,359
2010-12-09,21:40:00,4.1105,4.1120,4.1065,4.1070,277
2010-12-09,21:45:00,4.1065,4.1115,4.1060,4.1070,164
2010-12-09,21:50:00,4.1070,4.1080,4.1005,4.1040,194
2010-12-09,21:55:00,4.1035,4.1195,4.1035,4.1185,387
2010-12-09,22:00:00,4.1185,4.1195,4.1155,4.1190,203
2010-12-09,22:05:00,4.1190,4.1225,4.1170,4.1180,262
2010-12-09,22:10:00,4.1180,4.1205,4.1130,4.1130,186
2010-12-09,22:15:00,4.1140,4.1155,4.1130,4.1150,109
2010-12-09,22:20:00,4.1155,4.1170,4.1120,4.1135,212
2010-12-09,22:25:00,4.1130,4.1140,4.0990,4.0990,302
2010-12-09,22:30:00,4.0995,4.1055,4.0980,4.1055,376
2010-12-09,22:35:00,4.1045,4.1045,4.0915,4.0925,328
2010-12-09,22:40:00,4.0930,4.0985,4.0885,4.0930,682
2010-12-09,22:45:00,4.0920,4.0980,4.0900,4.0940,325
2010-12-09,22:50:00,4.0945,4.1065,4.0945,4.1050,330
2010-12-09,22:55:00,4.1045,4.1090,4.0995,4.1010,300
2010-12-09,23:00:00,4.1005,4.1040,4.0990,4.1035,171
2010-12-09,23:05:00,4.1030,4.1075,4.0990,4.1000,320
2010-12-09,23:10:00,4.1000,4.1000,4.0855,4.0865,616
2010-12-09,23:15:00,4.0870,4.0890,4.0730,4.0755,1127
2010-12-09,23:20:00,4.0750,4.0780,4.0715,4.0755,661
2010-12-09,23:25:00,4.0750,4.0855,4.0735,4.0845,363
2010-12-09,23:30:00,4.0835,4.0910,4.0835,4.0865,321
2010-12-09,23:35:00,4.0870,4.0910,4.0855,4.0865,181
2010-12-09,23:40:00,4.0865,4.0925,4.0820,4.0920,386
2010-12-09,23:45:00,4.0925,4.0965,4.0875,4.0890,337
2010-12-09,23:50:00,4.0895,4.0915,4.0830,4.0900,446
2010-12-09,23:55:00,4.0905,4.0905,4.0790,4.0835,262
2010-12-10,00:00:00,4.0820,4.0885,4.0785,4.0830,418
2010-12-10,00:05:00,4.0830,4.0925,4.0780,4.0925,324
2010-12-10,00:10:00,4.0915,4.0945,4.0865,4.0945,205
2010-12-10,00:15:00,4.0945,4.0950,4.0900,4.0930,92
2010-12-10,00:20:00,4.0935,4.0945,4.0830,4.0930,341
2010-12-10,00:25:00,4.0925,4.0975,4.0925,4.0965,188
2010-12-10,00:30:00,4.0970,4.1035,4.0960,4.0995,324
2010-12-10,00:35:00,4.0995,4.1100,4.0995,4.1085,386
2010-12-10,00:40:00,4.1075,4.1075,4.0985,4.0995,220
2010-12-10,00:45:00,4.0980,4.0980,4.0905,4.0915,296
2010-12-10,00:50:00,4.0910,4.0945,4.0900,4.0945,171
2010-12-10,00:55:00,4.0935,4.0965,4.0880,4.0915,470
2010-12-10,01:00:00,4.0915,4.0935,4.0890,4.0925,262
2010-12-10,01:05:00,4.0935,4.0940,4.0895,4.0900,187
2010-12-10,01:10:00,4.0895,4.0950,4.0885,4.0930,73
2010-12-10,01:15:00,4.0925,4.0935,4.0900,4.0905,54
2010-12-10,01:20:00,4.0915,4.0925,4.0855,4.0865,112
2010-12-10,01:25:00,4.0870,4.0870,4.0775,4.0795,234
2010-12-10,01:30:00,4.0790,4.0795,4.0720,4.0765,306
2010-12-10,01:35:00,4.0760,4.0785,4.0705,4.0775,217
2010-12-10,01:40:00,4.0780,4.0815,4.0775,4.0815,79
2010-12-10,01:45:00,4.0820,4.0825,4.0800,4.0825,131
2010-12-10,01:50:00,4.0825,4.0860,4.0805,4.0840,239
2010-12-10,01:55:00,4.0840,4.0900,4.0780,4.0840,513
2010-12-10,02:00:00,4.0835,4.0915,4.0830,4.0900,263
2010-12-10,02:05:00,4.0905,4.0910,4.0860,4.0885,151
2010-12-10,02:10:00,4.0880,4.0940,4.0880,4.0900,140
2010-12-10,02:15:00,4.0895,4.0930,4.0870,4.0880,98
2010-12-10,02:20:00,4.0885,4.0890,4.0775,4.0775,164
2010-12-10,02:25:00,4.0780,4.0840,4.0775,4.0815,123
2010-12-10,02:30:00,4.0825,4.0840,4.0790,4.0805,32
2010-12-10,02:35:00,4.0805,4.0835,4.0795,4.0820,37
2010-12-10,02:40:00,4.0805,4.0810,4.0785,4.0790,93
2010-12-10,02:45:00,4.0785,4.0795,4.0720,4.0755,120
2010-12-10,02:50:00,4.0750,4.0785,4.0625,4.0710,332
2010-12-10,02:55:00,4.0720,4.0745,4.0720,4.0725,68
2010-12-10,03:00:00,4.0730,4.0730,4.0700,4.0700,14
2010-12-10,03:05:00,4.0700,4.0700,4.0560,4.0580,109
2010-12-10,03:10:00,4.0585,4.0605,4.0555,4.0570,47
2010-12-10,03:15:00,4.0600,4.0600,4.0565,4.0600,31
2010-12-10,03:20:00,4.0585,4.0630,4.0570,4.0625,74
2010-12-10,03:25:00,4.0630,4.0685,4.0630,4.0660,26
2010-12-10,03:30:00,4.0650,4.0650,4.0625,4.0640,10
2010-12-10,03:35:00,4.0640,4.0645,4.0630,4.0640,7
2010-12-10,03:40:00,4.0630,4.0655,4.0630,4.0655,5
2010-12-10,03:45:00,4.0660,4.0685,4.0660,4.0660,20
2010-12-10,03:50:00,4.0665,4.0710,4.0665,4.0710,13
2010-12-10,03:55:00,4.0700,4.0710,4.0655,4.0670,21
2010-12-10,04:00:00,4.0655,4.0680,4.0640,4.0640,14
2010-12-10,04:05:00,4.0655,4.0675,4.0650,4.0675,26
2010-12-10,04:10:00,4.0700,4.0700,4.0680,4.0700,10
2010-12-10,04:15:00,4.0685,4.0735,4.0685,4.0735,40
2010-12-10,04:20:00,4.0720,4.0720,4.0700,4.0700,8
2010-12-10,04:25:00,4.0705,4.0720,4.0705,4.0715,18
2010-12-10,04:30:00,4.0715,4.0720,4.0710,4.0710,9
2010-12-10,04:35:00,4.0695,4.0700,4.0670,4.0680,59
2010-12-10,04:40:00,4.0675,4.0720,4.0675,4.0695,40
2010-12-10,04:45:00,4.0700,4.0725,4.0700,4.0720,34
2010-12-10,04:50:00,4.0720,4.0720,4.0665,4.0665,43
2010-12-10,04:55:00,4.0690,4.0695,4.0665,4.0675,15
2010-12-10,05:00:00,4.0675,4.0685,4.0670,4.0670,26
2010-12-10,05:05:00,4.0680,4.0685,4.0680,4.0685,3
2010-12-10,05:10:00,4.0685,4.0725,4.0685,4.0725,5
2010-12-10,05:15:00,4.0710,4.0710,4.0700,4.0700,4
2010-12-10,05:25:00,4.0715,4.0715,4.0710,4.0715,21
2010-12-10,05:30:00,4.0715,4.0715,4.0705,4.0705,8
2010-12-10,05:35:00,4.0695,4.0695,4.0670,4.0670,5
2010-12-10,05:40:00,4.0690,4.0695,4.0690,4.0690,4
2010-12-10,05:45:00,4.0685,4.0685,4.0670,4.0670,2
2010-12-10,05:50:00,4.0680,4.0680,4.0650,4.0650,7
2010-12-10,05:55:00,4.0650,4.0670,4.0645,4.0670,10
2010-12-10,06:00:00,4.0660,4.0665,4.0640,4.0665,5
2010-12-10,06:05:00,4.0655,4.0665,4.0655,4.0665,3
2010-12-10,06:10:00,4.0660,4.0660,4.0640,4.0640,6
2010-12-10,07:00:00,4.0670,4.0710,4.0670,4.0685,6
2010-12-10,07:05:00,4.0685,4.0725,4.0685,4.0700,14
2010-12-10,07:10:00,4.0710,4.0740,4.0710,4.0740,10
2010-12-10,07:15:00,4.0745,4.0750,4.0745,4.0745,7
2010-12-10,07:20:00,4.0735,4.0750,4.0735,4.0750,3
2010-12-10,07:25:00,4.0740,4.0750,4.0740,4.0750,9
2010-12-10,07:30:00,4.0750,4.0815,4.0750,4.0800,25
2010-12-10,07:35:00,4.0810,4.0825,4.0810,4.0825,4
2010-12-10,07:40:00,4.0805,4.0805,4.0805,4.0805,1
2010-12-10,07:45:00,4.0820,4.0820,4.0820,4.0820,2
2010-12-10,07:50:00,4.0835,4.0835,4.0800,4.0800,2
2010-12-10,07:55:00,4.0805,4.0805,4.0800,4.0800,2
2010-12-10,08:00:00,4.0800,4.0835,4.0800,4.0820,13
2010-12-10,08:05:00,4.0820,4.0835,4.0820,4.0820,7
2010-12-10,08:10:00,4.0815,4.0835,4.0815,4.0835,5
2010-12-10,08:15:00,4.0805,4.0805,4.0785,4.0785,6
2010-12-10,08:20:00,4.0790,4.0790,4.0780,4.0785,9
2010-12-10,08:30:00,4.0785,4.0790,4.0780,4.0790,7
2010-12-10,08:35:00,4.0800,4.0800,4.0800,4.0800,8
2010-12-10,08:40:00,4.0815,4.0815,4.0800,4.0800,14
2010-12-10,08:45:00,4.0795,4.0815,4.0790,4.0815,12
2010-12-10,08:50:00,4.0785,4.0820,4.0780,4.0780,5
2010-12-10,08:55:00,4.0820,4.0825,4.0790,4.0790,5
2010-12-10,09:00:00,4.0830,4.0830,4.0760,4.0760,59
2010-12-10,09:05:00,4.0765,4.0890,4.0765,4.0890,122
2010-12-10,09:10:00,4.0885,4.0915,4.0865,4.0875,23
2010-12-10,09:15:00,4.0875,4.0925,4.0840,4.0900,33
2010-12-10,09:20:00,4.0915,4.0985,4.0915,4.0960,98
2010-12-10,09:25:00,4.0985,4.0990,4.0910,4.0935,49
2010-12-10,09:30:00,4.0935,4.0960,4.0845,4.0845,78
2010-12-10,09:35:00,4.0865,4.0875,4.0820,4.0835,84
2010-12-10,09:40:00,4.0840,4.0875,4.0815,4.0875,75
2010-12-10,09:45:00,4.0880,4.0935,4.0870,4.0920,55
2010-12-10,09:50:00,4.0920,4.0945,4.0870,4.0900,38
2010-12-10,09:55:00,4.0910,4.0910,4.0905,4.0905,3
2010-12-10,10:00:00,4.0885,4.0945,4.0870,4.0945,52
2010-12-10,10:05:00,4.0935,4.0940,4.0910,4.0925,14
2010-12-10,10:10:00,4.0930,4.1120,4.0930,4.1100,272
2010-12-10,10:15:00,4.1100,4.1120,4.1085,4.1100,74
2010-12-10,10:20:00,4.1100,4.1105,4.1050,4.1060,40
2010-12-10,10:25:00,4.1070,4.1120,4.1050,4.1120,123
2010-12-10,10:30:00,4.1110,4.1120,4.1070,4.1095,67
2010-12-10,10:35:00,4.1090,4.1090,4.1050,4.1065,27
2010-12-10,10:40:00,4.1065,4.1080,4.1045,4.1045,20
2010-12-10,10:45:00,4.1055,4.1080,4.1055,4.1080,5
2010-12-10,10:50:00,4.1060,4.1090,4.1055,4.1090,27
2010-12-10,10:55:00,4.1100,4.1115,4.1080,4.1080,9
2010-12-10,11:00:00,4.1105,4.1125,4.1070,4.1070,45
2010-12-10,11:05:00,4.1075,4.1100,4.1075,4.1080,8
2010-12-10,11:10:00,4.1090,4.1180,4.1085,4.1160,182
2010-12-10,11:15:00,4.1165,4.1180,4.1150,4.1170,22
2010-12-10,11:20:00,4.1165,4.1165,4.1095,4.1110,38
2010-12-10,11:25:00,4.1115,4.1120,4.1105,4.1120,11
2010-12-10,11:30:00,4.1100,4.1130,4.1100,4.1120,20
2010-12-10,11:35:00,4.1120,4.1120,4.1100,4.1105,16
2010-12-10,11:40:00,4.1110,4.1110,4.1085,4.1095,14
2010-12-10,11:45:00,4.1090,4.1090,4.1090,4.1090,2
2010-12-10,11:50:00,4.1075,4.1085,4.1070,4.1085,9
2010-12-10,11:55:00,4.1060,4.1095,4.1050,4.1095,7
2010-12-10,12:00:00,4.1085,4.1085,4.1085,4.1085,1
2010-12-10,12:05:00,4.1085,4.1085,4.1075,4.1075,3
2010-12-10,12:10:00,4.1090,4.1135,4.1090,4.1130,22
2010-12-10,12:15:00,4.1110,4.1115,4.1100,4.1100,4
2010-12-10,12:20:00,4.1100,4.1115,4.1080,4.1080,9
2010-12-10,12:25:00,4.1085,4.1085,4.1035,4.1040,37
2010-12-10,12:30:00,4.1045,4.1090,4.1010,4.1080,80
2010-12-10,12:35:00,4.1075,4.1080,4.1035,4.1040,21
2010-12-10,12:40:00,4.1055,4.1075,4.1050,4.1075,8
2010-12-10,12:45:00,4.1075,4.1075,4.1070,4.1075,4
2010-12-10,12:50:00,4.1070,4.1090,4.1070,4.1080,7
2010-12-10,12:55:00,4.1075,4.1090,4.1070,4.1090,9
2010-12-10,13:00:00,4.1090,4.1145,4.1090,4.1130,27
2010-12-10,13:05:00,4.1140,4.1165,4.1140,4.1165,24
2010-12-10,13:10:00,4.1165,4.1165,4.1155,4.1155,10
2010-12-10,13:15:00,4.1135,4.1135,4.1115,4.1115,10
2010-12-10,13:20:00,4.1115,4.1115,4.1100,4.1100,13
2010-12-10,13:25:00,4.1095,4.1100,4.1085,4.1085,35
2010-12-10,13:30:00,4.1100,4.1125,4.1085,4.1085,28
2010-12-10,13:35:00,4.1110,4.1150,4.1110,4.1150,15
2010-12-10,13:45:00,4.1135,4.1140,4.1135,4.1140,2
2010-12-10,13:50:00,4.1110,4.1155,4.1045,4.1155,117
2010-12-10,13:55:00,4.1155,4.1185,4.1145,4.1150,50
2010-12-10,14:00:00,4.1150,4.1165,4.1135,4.1135,22
2010-12-10,14:05:00,4.1150,4.1155,4.1145,4.1150,15
2010-12-10,14:10:00,4.1150,4.1195,4.1150,4.1165,46
2010-12-10,14:15:00,4.1185,4.1210,4.1160,4.1200,63
2010-12-10,14:20:00,4.1210,4.1215,4.1185,4.1200,41
2010-12-10,14:25:00,4.1190,4.1210,4.1190,4.1200,24
2010-12-10,14:30:00,4.1210,4.1240,4.1210,4.1230,77
2010-12-10,14:35:00,4.1225,4.1225,4.1180,4.1195,48
2010-12-10,14:40:00,4.1195,4.1205,4.1125,4.1130,58
2010-12-10,14:45:00,4.1145,4.1185,4.1145,4.1185,21
2010-12-10,14:50:00,4.1185,4.1225,4.1185,4.1225,40
2010-12-10,14:55:00,4.1205,4.1210,4.1180,4.1210,36
2010-12-10,15:00:00,4.1210,4.1245,4.1100,4.1190,168
2010-12-10,15:05:00,4.1185,4.1190,4.1170,4.1185,14
2010-12-10,15:10:00,4.1195,4.1195,4.1180,4.1180,14
2010-12-10,15:15:00,4.1180,4.1215,4.1180,4.1215,20
2010-12-10,15:20:00,4.1215,4.1215,4.1195,4.1210,22
2010-12-10,15:25:00,4.1200,4.1220,4.1190,4.1220,64
2010-12-10,15:35:00,4.1195,4.1220,4.1180,4.1220,37
2010-12-10,15:40:00,4.1225,4.1225,4.1200,4.1200,12
2010-12-10,15:45:00,4.1210,4.1215,4.1200,4.1200,11
2010-12-10,15:50:00,4.1180,4.1200,4.1180,4.1190,12
2010-12-10,15:55:00,4.1185,4.1200,4.1185,4.1190,8
2010-12-10,16:00:00,4.1185,4.1205,4.1150,4.1165,79
2010-12-10,16:05:00,4.1155,4.1155,4.1050,4.1050,74
2010-12-10,16:10:00,4.1070,4.1090,4.1055,4.1070,43
2010-12-10,16:15:00,4.1060,4.1075,4.1030,4.1060,118
2010-12-10,16:20:00,4.1065,4.1095,4.1045,4.1080,77
2010-12-10,16:25:00,4.1080,4.1080,4.1000,4.1025,98
2010-12-10,16:30:00,4.1035,4.1065,4.1000,4.1010,124
2010-12-10,16:35:00,4.1030,4.1030,4.0975,4.0985,57
2010-12-10,16:40:00,4.0980,4.1035,4.0955,4.1030,29
2010-12-10,16:45:00,4.1040,4.1040,4.0925,4.0925,91
2010-12-10,16:50:00,4.0935,4.1005,4.0930,4.0995,100
2010-12-10,16:55:00,4.1010,4.1065,4.0955,4.1065,92
2010-12-10,17:00:00,4.1075,4.1085,4.1035,4.1085,137
2010-12-10,17:05:00,4.1080,4.1095,4.1045,4.1045,52
2010-12-10,17:10:00,4.1060,4.1080,4.1040,4.1050,40
2010-12-10,17:15:00,4.1060,4.1090,4.1060,4.1075,29
2010-12-10,17:20:00,4.1070,4.1070,4.1020,4.1025,74
2010-12-10,17:25:00,4.1025,4.1045,4.1020,4.1045,52
2010-12-10,17:30:00,4.1040,4.1045,4.1015,4.1025,10
2010-12-10,17:35:00,4.1050,4.1060,4.1040,4.1045,33
2010-12-10,17:40:00,4.1035,4.1080,4.1035,4.1070,18
2010-12-10,17:45:00,4.1085,4.1085,4.1060,4.1075,38
2010-12-10,17:50:00,4.1065,4.1095,4.1065,4.1080,63
2010-12-10,17:55:00,4.1080,4.1120,4.1075,4.1110,254
2010-12-10,18:00:00,4.1115,4.1170,4.0935,4.1150,751
2010-12-10,18:05:00,4.1160,4.1265,4.1150,4.1180,379
2010-12-10,18:10:00,4.1185,4.1345,4.1180,4.1345,227
2010-12-10,18:15:00,4.1345,4.1380,4.1285,4.1300,248
2010-12-10,18:20:00,4.1305,4.1340,4.1295,4.1320,141
2010-12-10,18:25:00,4.1310,4.1375,4.1310,4.1345,126
2010-12-10,18:30:00,4.1340,4.1385,4.1310,4.1360,118
2010-12-10,18:35:00,4.1350,4.1370,4.1335,4.1360,104
2010-12-10,18:40:00,4.1360,4.1370,4.1335,4.1350,63
2010-12-10,18:45:00,4.1360,4.1430,4.1345,4.1395,74
2010-12-10,18:50:00,4.1395,4.1410,4.1390,4.1390,105
2010-12-10,18:55:00,4.1395,4.1405,4.1355,4.1355,46
2010-12-10,19:00:00,4.1375,4.1385,4.1320,4.1370,101
2010-12-10,19:05:00,4.1345,4.1345,4.1300,4.1320,68
2010-12-10,19:10:00,4.1315,4.1320,4.1260,4.1280,80
2010-12-10,19:15:00,4.1280,4.1305,4.1275,4.1290,29
2010-12-10,19:20:00,4.1300,4.1365,4.1300,4.1340,125
2010-12-10,19:25:00,4.1335,4.1340,4.1305,4.1305,74
2010-12-10,19:30:00,4.1325,4.1330,4.1310,4.1330,16
2010-12-10,19:35:00,4.1335,4.1360,4.1335,4.1355,47
2010-12-10,19:40:00,4.1350,4.1370,4.1350,4.1350,37
2010-12-10,19:45:00,4.1335,4.1345,4.1330,4.1330,9
2010-12-10,19:50:00,4.1340,4.1355,4.1320,4.1345,41
2010-12-10,19:55:00,4.1325,4.1340,4.1320,4.1340,18
2010-12-10,20:00:00,4.1340,4.1360,4.1330,4.1360,51
2010-12-10,20:05:00,4.1355,4.1385,4.1330,4.1350,170
2010-12-10,20:10:00,4.1350,4.1360,4.1300,4.1320,140
2010-12-10,20:15:00,4.1320,4.1350,4.1310,4.1340,78
2010-12-10,20:20:00,4.1345,4.1370,4.1330,4.1330,53
2010-12-10,20:25:00,4.1340,4.1360,4.1330,4.1360,61
2010-12-10,20:30:00,4.1370,4.1410,4.1370,4.1385,300
2010-12-10,20:35:00,4.1385,4.1385,4.1350,4.1360,105
2010-12-10,20:40:00,4.1370,4.1385,4.1360,4.1370,26
2010-12-10,20:45:00,4.1380,4.1380,4.1340,4.1345,59
2010-12-10,20:50:00,4.1345,4.1380,4.1325,4.1375,48
2010-12-10,20:55:00,4.1360,4.1360,4.1330,4.1345,63
2010-12-10,21:00:00,4.1350,4.1350,4.1325,4.1340,35
2010-12-10,21:05:00,4.1335,4.1345,4.1300,4.1315,123
2010-12-10,21:10:00,4.1300,4.1375,4.1270,4.1320,302
2010-12-10,21:15:00,4.1330,4.1345,4.1290,4.1315,85
2010-12-10,21:20:00,4.1310,4.1330,4.1305,4.1315,88
2010-12-10,21:25:00,4.1305,4.1360,4.1300,4.1360,68
2010-12-10,21:30:00,4.1350,4.1375,4.1345,4.1365,101
2010-12-10,21:35:00,4.1365,4.1425,4.1360,4.1395,261
2010-12-10,21:40:00,4.1395,4.1415,4.1345,4.1380,143
2010-12-10,21:45:00,4.1395,4.1400,4.1315,4.1320,261
2010-12-10,21:50:00,4.1340,4.1360,4.1290,4.1320,385
2010-12-10,21:55:00,4.1310,4.1325,4.1225,4.1235,304
2010-12-10,22:00:00,4.1235,4.1250,4.1155,4.1160,384
2010-12-10,22:05:00,4.1150,4.1160,4.1050,4.1060,446
2010-12-10,22:10:00,4.1060,4.1155,4.1025,4.1130,388
2010-12-10,22:15:00,4.1135,4.1200,4.1110,4.1185,243
2010-12-10,22:20:00,4.1180,4.1205,4.1160,4.1160,113
2010-12-10,22:25:00,4.1155,4.1190,4.1110,4.1185,223
2010-12-10,22:30:00,4.1175,4.1195,4.1145,4.1180,198
2010-12-10,22:35:00,4.1175,4.1250,4.1155,4.1230,200
2010-12-10,22:40:00,4.1230,4.1280,4.1220,4.1250,148
2010-12-10,22:45:00,4.1250,4.1250,4.1175,4.1190,108
2010-12-10,22:50:00,4.1185,4.1195,4.1125,4.1150,173
2010-12-10,22:55:00,4.1150,4.1250,4.1125,4.1145,389
2010-12-10,23:00:00,4.1155,4.1195,4.1085,4.1105,251
2010-12-10,23:05:00,4.1110,4.1145,4.1095,4.1095,251
2010-12-10,23:10:00,4.1100,4.1100,4.0955,4.1000,470
2010-12-10,23:15:00,4.1000,4.1000,4.0890,4.0945,597
2010-12-10,23:20:00,4.0950,4.0960,4.0850,4.0875,546
2010-12-10,23:25:00,4.0875,4.0935,4.0830,4.0935,418
2010-12-10,23:30:00,4.0935,4.1015,4.0920,4.1005,351
2010-12-10,23:35:00,4.1005,4.1005,4.0965,4.0975,162
2010-12-10,23:40:00,4.0965,4.0985,4.0920,4.0965,190
2010-12-10,23:45:00,4.0970,4.1045,4.0950,4.1010,174
2010-12-10,23:50:00,4.1010,4.1030,4.0970,4.0970,124
2010-12-10,23:55:00,4.0965,4.0965,4.0890,4.0920,210
2010-12-11,00:00:00,4.0920,4.0985,4.0915,4.0975,124
2010-12-11,00:05:00,4.0980,4.1030,4.0975,4.1015,167
2010-12-11,00:10:00,4.1005,4.1030,4.0985,4.0990,73
2010-12-11,00:15:00,4.0995,4.1105,4.0970,4.1080,386
2010-12-11,00:20:00,4.1080,4.1120,4.0980,4.1000,140
2010-12-11,00:25:00,4.1005,4.1035,4.1000,4.1020,110
2010-12-11,00:30:00,4.1025,4.1080,4.1015,4.1065,134
2010-12-11,00:35:00,4.1065,4.1065,4.0955,4.0995,165
2010-12-11,00:40:00,4.0980,4.1040,4.0950,4.1025,130
2010-12-11,00:45:00,4.1025,4.1035,4.0995,4.1020,109
2010-12-11,00:50:00,4.1025,4.1040,4.0940,4.1040,163
2010-12-11,00:55:00,4.1035,4.1145,4.1015,4.1110,377
2010-12-11,01:00:00,4.1120,4.1130,4.1085,4.1090,113
2010-12-11,01:05:00,4.1095,4.1125,4.1060,4.1125,139
2010-12-11,01:10:00,4.1130,4.1205,4.1110,4.1125,619
2010-12-11,01:15:00,4.1130,4.1185,4.1115,4.1120,234
2010-12-11,01:20:00,4.1115,4.1120,4.1085,4.1110,78
2010-12-11,01:25:00,4.1100,4.1120,4.1080,4.1085,181
2010-12-11,01:30:00,4.1090,4.1105,4.1070,4.1090,159
2010-12-11,01:35:00,4.1095,4.1095,4.1060,4.1085,198
2010-12-11,01:40:00,4.1080,4.1100,4.1070,4.1090,180
2010-12-11,01:45:00,4.1090,4.1110,4.1045,4.1110,578
2010-12-11,01:50:00,4.1110,4.1135,4.1095,4.1135,237
2010-12-11,01:55:00,4.1135,4.1170,4.1100,4.1110,530
2010-12-11,02:00:00,4.1115,4.1115,4.1050,4.1050,80
2010-12-11,02:05:00,4.1050,4.1085,4.1030,4.1085,72
2010-12-11,02:10:00,4.1085,4.1110,4.1070,4.1075,51
2010-12-11,02:15:00,4.1080,4.1090,4.1075,4.1080,25
2010-12-11,02:20:00,4.1070,4.1170,4.1050,4.1160,268
2010-12-11,02:25:00,4.1155,4.1190,4.1145,4.1150,112
2010-12-11,02:30:00,4.1160,4.1180,4.1115,4.1130,81
2010-12-11,02:35:00,4.1110,4.1125,4.1105,4.1115,37
2010-12-11,02:40:00,4.1105,4.1125,4.1100,4.1125,8
2010-12-11,02:45:00,4.1120,4.1145,4.1115,4.1130,73
2010-12-11,02:50:00,4.1145,4.1145,4.1115,4.1115,23
2010-12-11,02:55:00,4.1115,4.1195,4.1115,4.1170,57
2010-12-11,03:00:00,4.1170,4.1190,4.1070,4.1080,110
2010-12-11,03:05:00,4.1065,4.1105,4.1050,4.1105,53
2010-12-11,03:10:00,4.1130,4.1170,4.1130,4.1140,25
2010-12-11,03:15:00,4.1125,4.1125,4.1100,4.1100,31
2010-12-11,03:20:00,4.1100,4.1105,4.1080,4.1095,23
2010-12-11,03:25:00,4.1120,4.1150,4.1080,4.1080,38
2010-12-11,03:30:00,4.1095,4.1100,4.1080,4.1080,22
2010-12-11,03:35:00,4.1100,4.1100,4.1080,4.1100,11
2010-12-11,03:40:00,4.1100,4.1130,4.1090,4.1090,10
2010-12-11,03:45:00,4.1100,4.1100,4.1070,4.1075,37
2010-12-11,03:50:00,4.1065,4.1095,4.1065,4.1095,5
2010-12-11,03:55:00,4.1085,4.1085,4.1075,4.1075,9
2010-12-11,04:00:00,4.1075,4.1085,4.1065,4.1075,13
2010-12-11,04:05:00,4.1075,4.1120,4.1075,4.1105,27
2010-12-11,04:10:00,4.1105,4.1120,4.1100,4.1120,6
2010-12-11,04:15:00,4.1135,4.1150,4.1120,4.1120,60
2010-12-11,04:20:00,4.1110,4.1110,4.1100,4.1100,11
2010-12-11,04:25:00,4.1115,4.1125,4.1110,4.1125,17
2010-12-11,04:30:00,4.1155,4.1195,4.1150,4.1195,33
2010-12-11,04:35:00,4.1195,4.1200,4.1135,4.1155,41
2010-12-11,04:40:00,4.1135,4.1135,4.1100,4.1130,47
2010-12-11,04:45:00,4.1115,4.1150,4.1115,4.1125,14
2010-12-11,04:50:00,4.1140,4.1180,4.1125,4.1150,57
2010-12-11,04:55:00,4.1170,4.1195,4.1165,4.1165,13
2010-12-11,05:00:00,4.1165,4.1175,4.1160,4.1175,11
2010-12-11,05:05:00,4.1175,4.1205,4.1170,4.1205,26
2010-12-11,05:10:00,4.1200,4.1210,4.1200,4.1200,12
2010-12-11,05:15:00,4.1200,4.1200,4.1180,4.1180,8
2010-12-11,05:20:00,4.1170,4.1170,4.1170,4.1170,2
2010-12-11,05:25:00,4.1195,4.1205,4.1195,4.1205,4
2010-12-11,05:30:00,4.1180,4.1180,4.1180,4.1180,6
2010-12-11,05:35:00,4.1180,4.1180,4.1180,4.1180,2
2010-12-11,05:45:00,4.1180,4.1195,4.1170,4.1170,7
2010-12-11,05:50:00,4.1190,4.1200,4.1190,4.1200,3
2010-12-11,05:55:00,4.1210,4.1210,4.1175,4.1200,4
2010-12-11,06:00:00,4.1200,4.1200,4.1200,4.1200,2
2010-12-11,06:05:00,4.1215,4.1215,4.1200,4.1200,5
2010-12-11,06:10:00,4.1195,4.1205,4.1195,4.1195,7
2010-12-13,07:00:00,4.1125,4.1175,4.0995,4.1115,106
2010-12-13,07:05:00,4.1095,4.1095,4.1005,4.1020,55
2010-12-13,07:10:00,4.1005,4.1095,4.1000,4.1095,38
2010-12-13,07:15:00,4.1100,4.1125,4.1100,4.1125,8
2010-12-13,07:20:00,4.1145,4.1145,4.1075,4.1075,17
2010-12-13,07:25:00,4.1080,4.1080,4.1070,4.1080,7
2010-12-13,07:30:00,4.1080,4.1110,4.1080,4.1100,6
2010-12-13,07:35:00,4.1085,4.1085,4.1085,4.1085,1
2010-12-13,07:40:00,4.1095,4.1095,4.1060,4.1060,13
2010-12-13,07:45:00,4.1065,4.1065,4.1060,4.1060,9
2010-12-13,07:50:00,4.1050,4.1055,4.1050,4.1050,3
2010-12-13,07:55:00,4.1020,4.1020,4.1010,4.1010,14
2010-12-13,08:00:00,4.1020,4.1085,4.1010,4.1060,22
2010-12-13,08:05:00,4.1065,4.1095,4.1065,4.1075,10
2010-12-13,08:10:00,4.1075,4.1075,4.1070,4.1070,11
2010-12-13,08:15:00,4.1070,4.1300,4.1070,4.1270,58
2010-12-13,08:20:00,4.1250,4.1250,4.1225,4.1225,9
2010-12-13,08:25:00,4.1215,4.1215,4.1140,4.1205,18
2010-12-13,08:30:00,4.1210,4.1225,4.1210,4.1225,5
2010-12-13,08:35:00,4.1240,4.1275,4.1240,4.1270,23
2010-12-13,08:40:00,4.1270,4.1335,4.1270,4.1335,37
2010-12-13,08:45:00,4.1340,4.1345,4.1305,4.1310,29
2010-12-13,08:50:00,4.1310,4.1310,4.1265,4.1265,16
2010-12-13,08:55:00,4.1250,4.1250,4.1215,4.1240,19
2010-12-13,09:00:00,4.1205,4.1360,4.1190,4.1345,159
2010-12-13,09:05:00,4.1310,4.1400,4.1310,4.1375,120
2010-12-13,09:10:00,4.1340,4.1515,4.1340,4.1480,292
2010-12-13,09:15:00,4.1480,4.1500,4.1460,4.1495,71
2010-12-13,09:20:00,4.1500,4.1515,4.1415,4.1450,63
2010-12-13,09:25:00,4.1460,4.1475,4.1405,4.1455,81
2010-12-13,09:30:00,4.1430,4.1440,4.1410,4.1410,62
2010-12-13,09:35:00,4.1410,4.1435,4.1410,4.1435,27
2010-12-13,09:40:00,4.1440,4.1475,4.1435,4.1465,40
2010-12-13,09:45:00,4.1465,4.1510,4.1465,4.1475,82
2010-12-13,09:50:00,4.1465,4.1475,4.1415,4.1455,53
2010-12-13,09:55:00,4.1450,4.1470,4.1425,4.1450,71
2010-12-13,10:00:00,4.1455,4.1475,4.1440,4.1455,48
2010-12-13,10:05:00,4.1455,4.1475,4.1455,4.1460,27
2010-12-13,10:10:00,4.1465,4.1480,4.1445,4.1460,24
2010-12-13,10:15:00,4.1435,4.1435,4.1420,4.1425,11
2010-12-13,10:20:00,4.1415,4.1430,4.1410,4.1425,11
2010-12-13,10:25:00,4.1435,4.1435,4.1400,4.1400,45
2010-12-13,10:30:00,4.1405,4.1470,4.1405,4.1470,26
2010-12-13,10:35:00,4.1470,4.1475,4.1445,4.1445,18
2010-12-13,10:40:00,4.1445,4.1445,4.1405,4.1415,15
2010-12-13,10:45:00,4.1425,4.1435,4.1415,4.1435,12
2010-12-13,10:50:00,4.1430,4.1440,4.1430,4.1440,12
2010-12-13,10:55:00,4.1430,4.1460,4.1430,4.1460,13
2010-12-13,11:00:00,4.1465,4.1465,4.1410,4.1445,28
2010-12-13,11:05:00,4.1450,4.1475,4.1450,4.1450,34
2010-12-13,11:10:00,4.1460,4.1480,4.1450,4.1480,42
2010-12-13,11:15:00,4.1485,4.1500,4.1470,4.1500,44
2010-12-13,11:20:00,4.1505,4.1795,4.1500,4.1560,716
2010-12-13,11:25:00,4.1550,4.1585,4.1540,4.1580,93
2010-12-13,11:30:00,4.1575,4.1650,4.1570,4.1640,77
2010-12-13,11:35:00,4.1640,4.1650,4.1620,4.1620,31
2010-12-13,11:40:00,4.1640,4.1650,4.1610,4.1610,17
2010-12-13,11:45:00,4.1630,4.1645,4.1615,4.1640,23
2010-12-13,11:50:00,4.1635,4.1635,4.1615,4.1630,15
2010-12-13,11:55:00,4.1630,4.1630,4.1615,4.1615,7
2010-12-13,12:00:00,4.1620,4.1635,4.1610,4.1635,27
2010-12-13,12:05:00,4.1615,4.1625,4.1615,4.1615,13
2010-12-13,12:10:00,4.1610,4.1610,4.1600,4.1610,17
2010-12-13,12:15:00,4.1615,4.1620,4.1605,4.1605,9
2010-12-13,12:20:00,4.1590,4.1615,4.1590,4.1615,7
2010-12-13,12:25:00,4.1600,4.1600,4.1580,4.1590,13
2010-12-13,12:30:00,4.1575,4.1590,4.1560,4.1575,102
2010-12-13,12:35:00,4.1570,4.1595,4.1560,4.1560,60
2010-12-13,12:40:00,4.1565,4.1565,4.1535,4.1550,36
2010-12-13,12:45:00,4.1560,4.1585,4.1560,4.1570,8
2010-12-13,12:50:00,4.1560,4.1570,4.1560,4.1570,4
2010-12-13,12:55:00,4.1585,4.1585,4.1565,4.1565,8
2010-12-13,13:05:00,4.1580,4.1580,4.1550,4.1550,19
2010-12-13,13:10:00,4.1545,4.1605,4.1545,4.1605,20
2010-12-13,13:15:00,4.1605,4.1605,4.1555,4.1560,13
2010-12-13,13:20:00,4.1565,4.1565,4.1555,4.1565,22
2010-12-13,13:25:00,4.1555,4.1600,4.1555,4.1585,21
2010-12-13,13:30:00,4.1595,4.1685,4.1595,4.1660,78
2010-12-13,13:35:00,4.1650,4.1720,4.1650,4.1705,100
2010-12-13,13:40:00,4.1705,4.1730,4.1665,4.1685,40
2010-12-13,13:45:00,4.1675,4.1700,4.1665,4.1670,18
2010-12-13,13:50:00,4.1685,4.1720,4.1685,4.1700,45
2010-12-13,13:55:00,4.1685,4.1715,4.1685,4.1705,53
2010-12-13,14:00:00,4.1690,4.1690,4.1590,4.1590,82
2010-12-13,14:05:00,4.1585,4.1625,4.1580,4.1605,18
2010-12-13,14:10:00,4.1600,4.1600,4.1560,4.1580,61
2010-12-13,14:15:00,4.1590,4.1635,4.1565,4.1625,60
2010-12-13,14:20:00,4.1635,4.1645,4.1600,4.1600,28
2010-12-13,14:25:00,4.1605,4.1620,4.1590,4.1620,16
2010-12-13,14:30:00,4.1615,4.1660,4.1615,4.1635,16
2010-12-13,14:35:00,4.1635,4.1670,4.1635,4.1670,19
2010-12-13,14:40:00,4.1640,4.1670,4.1620,4.1655,43
2010-12-13,14:45:00,4.1660,4.1690,4.1660,4.1690,23
2010-12-13,14:50:00,4.1680,4.1690,4.1650,4.1650,58
2010-12-13,14:55:00,4.1635,4.1650,4.1625,4.1635,77
2010-12-13,15:00:00,4.1620,4.1635,4.1610,4.1620,58
2010-12-13,15:05:00,4.1615,4.1635,4.1615,4.1630,26
2010-12-13,15:10:00,4.1640,4.1640,4.1630,4.1635,26
2010-12-13,15:15:00,4.1635,4.1670,4.1630,4.1665,55
2010-12-13,15:20:00,4.1665,4.1675,4.1655,4.1675,18
2010-12-13,15:25:00,4.1675,4.1715,4.1675,4.1695,66
2010-12-13,15:30:00,4.1700,4.1710,4.1685,4.1700,31
2010-12-13,15:35:00,4.1700,4.1705,4.1660,4.1660,22
2010-12-13,15:40:00,4.1665,4.1675,4.1660,4.1670,34
2010-12-13,15:45:00,4.1665,4.1675,4.1625,4.1640,70
2010-12-13,15:50:00,4.1625,4.1670,4.1610,4.1665,25
2010-12-13,15:55:00,4.1670,4.1675,4.1655,4.1655,11
2010-12-13,16:00:00,4.1635,4.1680,4.1635,4.1645,48
2010-12-13,16:05:00,4.1645,4.1695,4.1640,4.1685,158
2010-12-13,16:10:00,4.1690,4.1695,4.1685,4.1695,101
2010-12-13,16:15:00,4.1700,4.1775,4.1700,4.1760,164
2010-12-13,16:20:00,4.1750,4.1770,4.1715,4.1715,48
2010-12-13,16:25:00,4.1725,4.1740,4.1720,4.1740,20
2010-12-13,16:30:00,4.1725,4.1725,4.1700,4.1705,38
2010-12-13,16:35:00,4.1705,4.1705,4.1685,4.1695,46
2010-12-13,16:40:00,4.1700,4.1755,4.1700,4.1755,28
2010-12-13,16:45:00,4.1740,4.1740,4.1690,4.1705,27
2010-12-13,16:50:00,4.1685,4.1700,4.1650,4.1700,62
2010-12-13,16:55:00,4.1700,4.1715,4.1695,4.1710,14
2010-12-13,17:00:00,4.1700,4.1705,4.1685,4.1700,41
2010-12-13,17:05:00,4.1700,4.1715,4.1690,4.1700,54
2010-12-13,17:10:00,4.1700,4.1725,4.1700,4.1725,61
2010-12-13,17:15:00,4.1725,4.1745,4.1660,4.1660,147
2010-12-13,17:20:00,4.1660,4.1710,4.1650,4.1710,53
2010-12-13,17:25:00,4.1715,4.1775,4.1715,4.1730,78
2010-12-13,17:30:00,4.1725,4.1750,4.1695,4.1695,52
2010-12-13,17:35:00,4.1710,4.1735,4.1695,4.1715,28
2010-12-13,17:40:00,4.1710,4.1730,4.1710,4.1725,22
2010-12-13,17:45:00,4.1730,4.1730,4.1700,4.1700,57
2010-12-13,17:50:00,4.1710,4.1710,4.1675,4.1700,31
2010-12-13,17:55:00,4.1700,4.1700,4.1675,4.1690,46
2010-12-13,18:00:00,4.1690,4.1690,4.1675,4.1675,19
2010-12-13,18:05:00,4.1675,4.1680,4.1675,4.1680,11
2010-12-13,18:10:00,4.1675,4.1725,4.1675,4.1715,14
2010-12-13,18:15:00,4.1710,4.1720,4.1700,4.1700,22
2010-12-13,18:20:00,4.1705,4.1720,4.1690,4.1695,62
2010-12-13,18:25:00,4.1695,4.1710,4.1695,4.1705,15
2010-12-13,18:30:00,4.1695,4.1705,4.1690,4.1690,6
2010-12-13,18:35:00,4.1695,4.1720,4.1695,4.1720,42
2010-12-13,18:40:00,4.1710,4.1765,4.1710,4.1750,67
2010-12-13,18:45:00,4.1745,4.1775,4.1745,4.1770,54
2010-12-13,18:50:00,4.1770,4.1780,4.1755,4.1765,44
2010-12-13,18:55:00,4.1770,4.1775,4.1740,4.1750,25
2010-12-13,19:00:00,4.1750,4.1770,4.1750,4.1770,40
2010-12-13,19:05:00,4.1765,4.1770,4.1745,4.1765,27
2010-12-13,19:10:00,4.1755,4.1790,4.1755,4.1760,46
2010-12-13,19:15:00,4.1760,4.1760,4.1720,4.1720,14
2010-12-13,19:20:00,4.1725,4.1735,4.1720,4.1725,9
2010-12-13,19:25:00,4.1725,4.1735,4.1720,4.1725,14
2010-12-13,19:30:00,4.1720,4.1735,4.1720,4.1735,14
2010-12-13,19:35:00,4.1720,4.1730,4.1705,4.1715,30
2010-12-13,19:40:00,4.1720,4.1725,4.1710,4.1710,16
2010-12-13,19:45:00,4.1715,4.1760,4.1710,4.1755,58
2010-12-13,19:50:00,4.1745,4.1765,4.1745,4.1745,22
2010-12-13,19:55:00,4.1750,4.1840,4.1750,4.1830,260
2010-12-13,20:00:00,4.1830,4.1830,4.1775,4.1800,79
2010-12-13,20:05:00,4.1800,4.1820,4.1735,4.1735,112
2010-12-13,20:10:00,4.1740,4.1770,4.1740,4.1755,127
2010-12-13,20:15:00,4.1760,4.1770,4.1730,4.1760,108
2010-12-13,20:20:00,4.1765,4.1820,4.1765,4.1800,70
2010-12-13,20:25:00,4.1805,4.1805,4.1770,4.1770,43
2010-12-13,20:30:00,4.1785,4.1840,4.1780,4.1825,142
2010-12-13,20:35:00,4.1820,4.1820,4.1760,4.1790,133
2010-12-13,20:40:00,4.1770,4.1775,4.1730,4.1745,51
2010-12-13,20:45:00,4.1750,4.1755,4.1720,4.1730,41
2010-12-13,20:50:00,4.1730,4.1770,4.1730,4.1745,89
2010-12-13,20:55:00,4.1745,4.1765,4.1735,4.1745,22
2010-12-13,21:00:00,4.1730,4.1730,4.1690,4.1690,99
2010-12-13,21:05:00,4.1700,4.1740,4.1700,4.1730,47
2010-12-13,21:10:00,4.1740,4.1745,4.1710,4.1745,233
2010-12-13,21:15:00,4.1740,4.1805,4.1740,4.1765,268
2010-12-13,21:20:00,4.1770,4.1925,4.1765,4.1905,770
2010-12-13,21:25:00,4.1900,4.1920,4.1890,4.1915,172
2010-12-13,21:30:00,4.1915,4.2020,4.1915,4.1970,745
2010-12-13,21:35:00,4.1965,4.2065,4.1965,4.2035,455
2010-12-13,21:40:00,4.2040,4.2065,4.2005,4.2010,266
2010-12-13,21:45:00,4.2015,4.2020,4.1980,4.1995,261
2010-12-13,21:50:00,4.1995,4.2040,4.1980,4.1990,178
2010-12-13,21:55:00,4.1990,4.2040,4.1990,4.2010,168
2010-12-13,22:00:00,4.2010,4.2040,4.1970,4.1995,174
2010-12-13,22:05:00,4.2000,4.2010,4.1975,4.1995,83
2010-12-13,22:10:00,4.1980,4.2005,4.1970,4.1995,87
2010-12-13,22:15:00,4.1985,4.1995,4.1960,4.1975,159
2010-12-13,22:20:00,4.1975,4.1990,4.1955,4.1970,127
2010-12-13,22:25:00,4.1975,4.1980,4.1950,4.1970,52
2010-12-13,22:30:00,4.1980,4.1985,4.1930,4.1970,322
2010-12-13,22:35:00,4.1980,4.1980,4.1930,4.1935,104
2010-12-13,22:40:00,4.1925,4.1945,4.1910,4.1925,393
2010-12-13,22:45:00,4.1925,4.1965,4.1920,4.1925,188
2010-12-13,22:50:00,4.1930,4.2005,4.1930,4.1955,235
2010-12-13,22:55:00,4.1950,4.1980,4.1925,4.1970,127
2010-12-13,23:00:00,4.1980,4.2130,4.1960,4.2090,829
2010-12-13,23:05:00,4.2085,4.2095,4.2030,4.2075,267
2010-12-13,23:10:00,4.2075,4.2080,4.2025,4.2040,129
2010-12-13,23:15:00,4.2040,4.2070,4.2040,4.2050,148
2010-12-13,23:20:00,4.2050,4.2095,4.2050,4.2085,154
2010-12-13,23:25:00,4.2080,4.2085,4.2060,4.2075,110
2010-12-13,23:30:00,4.2070,4.2175,4.2070,4.2130,535
2010-12-13,23:35:00,4.2130,4.2135,4.2100,4.2110,124
2010-12-13,23:40:00,4.2120,4.2125,4.2075,4.2075,165
2010-12-13,23:45:00,4.2080,4.2115,4.2065,4.2105,185
2010-12-13,23:50:00,4.2120,4.2140,4.2080,4.2120,199
2010-12-13,23:55:00,4.2105,4.2140,4.2080,4.2125,189
2010-12-14,00:00:00,4.2120,4.2120,4.2045,4.2065,229
2010-12-14,00:05:00,4.2070,4.2070,4.1930,4.1965,439
2010-12-14,00:10:00,4.1965,4.1990,4.1915,4.1930,381
2010-12-14,00:15:00,4.1930,4.1960,4.1910,4.1940,217
2010-12-14,00:20:00,4.1935,4.1945,4.1910,4.1920,103
2010-12-14,00:25:00,4.1910,4.1940,4.1905,4.1920,131
2010-12-14,00:30:00,4.1915,4.1950,4.1910,4.1940,120
2010-12-14,00:35:00,4.1935,4.1960,4.1920,4.1930,174
2010-12-14,00:40:00,4.1940,4.1980,4.1925,4.1965,140
2010-12-14,00:45:00,4.1970,4.2010,4.1955,4.1985,274
2010-12-14,00:50:00,4.1995,4.2030,4.1955,4.2025,285
2010-12-14,00:55:00,4.2015,4.2070,4.2015,4.2040,286
2010-12-14,01:00:00,4.2045,4.2100,4.2030,4.2100,153
2010-12-14,01:05:00,4.2100,4.2120,4.2065,4.2070,331
2010-12-14,01:10:00,4.2070,4.2135,4.2065,4.2120,288
2010-12-14,01:15:00,4.2120,4.2155,4.2115,4.2115,140
2010-12-14,01:20:00,4.2120,4.2130,4.2110,4.2115,61
2010-12-14,01:25:00,4.2115,4.2125,4.2095,4.2115,109
2010-12-14,01:30:00,4.2115,4.2125,4.2105,4.2125,94
2010-12-14,01:35:00,4.2125,4.2125,4.2080,4.2085,104
2010-12-14,01:40:00,4.2090,4.2090,4.2060,4.2075,86
2010-12-14,01:45:00,4.2075,4.2095,4.2055,4.2070,281
2010-12-14,01:50:00,4.2075,4.2085,4.2045,4.2060,295
2010-12-14,01:55:00,4.2060,4.2085,4.2050,4.2070,403
2010-12-14,02:00:00,4.2070,4.2085,4.2065,4.2080,189
2010-12-14,02:05:00,4.2080,4.2090,4.2070,4.2090,109
2010-12-14,02:10:00,4.2090,4.2105,4.2080,4.2105,111
2010-12-14,02:15:00,4.2110,4.2125,4.2105,4.2120,78
2010-12-14,02:20:00,4.2120,4.2150,4.2070,4.2135,201
2010-12-14,02:25:00,4.2130,4.2220,4.2125,4.2205,207
2010-12-14,02:30:00,4.2200,4.2220,4.2185,4.2200,94
2010-12-14,02:35:00,4.2200,4.2200,4.2135,4.2150,108
2010-12-14,02:40:00,4.2165,4.2165,4.2090,4.2100,87
2010-12-14,02:45:00,4.2095,4.2135,4.2095,4.2135,26
2010-12-14,02:50:00,4.2125,4.2150,4.2125,4.2150,58
2010-12-14,02:55:00,4.2155,4.2170,4.2150,4.2165,37
2010-12-14,03:00:00,4.2165,4.2205,4.2165,4.2195,65
2010-12-14,03:05:00,4.2190,4.2210,4.2185,4.2195,12
2010-12-14,03:10:00,4.2195,4.2210,4.2185,4.2200,14
2010-12-14,03:15:00,4.2205,4.2215,4.2195,4.2195,37
2010-12-14,03:20:00,4.2205,4.2205,4.2185,4.2190,22
2010-12-14,03:25:00,4.2190,4.2195,4.2180,4.2180,8
2010-12-14,03:30:00,4.2170,4.2180,4.2160,4.2180,34
2010-12-14,03:35:00,4.2190,4.2190,4.2180,4.2180,5
2010-12-14,03:40:00,4.2180,4.2195,4.2175,4.2190,10
2010-12-14,03:45:00,4.2195,4.2215,4.2195,4.2215,76
2010-12-14,03:50:00,4.2215,4.2225,4.2170,4.2170,73
2010-12-14,03:55:00,4.2175,4.2190,4.2160,4.2175,28
2010-12-14,04:00:00,4.2180,4.2190,4.2180,4.2180,14
2010-12-14,04:05:00,4.2170,4.2180,4.2150,4.2150,30
2010-12-14,04:10:00,4.2155,4.2155,4.2135,4.2135,53
2010-12-14,04:15:00,4.2135,4.2135,4.2100,4.2120,37
2010-12-14,04:20:00,4.2105,4.2125,4.2105,4.2125,14
2010-12-14,04:25:00,4.2125,4.2140,4.2120,4.2125,15
2010-12-14,04:30:00,4.2125,4.2140,4.2120,4.2120,23
2010-12-14,04:35:00,4.2120,4.2130,4.2120,4.2125,9
2010-12-14,04:40:00,4.2125,4.2140,4.2125,4.2125,18
2010-12-14,04:45:00,4.2125,4.2135,4.2110,4.2135,51
2010-12-14,04:50:00,4.2130,4.2140,4.2125,4.2125,12
2010-12-14,04:55:00,4.2125,4.2150,4.2115,4.2145,56
2010-12-14,05:00:00,4.2125,4.2135,4.2105,4.2110,10
2010-12-14,05:05:00,4.2110,4.2115,4.2110,4.2115,56
2010-12-14,05:10:00,4.2115,4.2115,4.2070,4.2075,59
2010-12-14,05:15:00,4.2075,4.2075,4.2070,4.2070,24
2010-12-14,05:20:00,4.2065,4.2065,4.2030,4.2030,34
2010-12-14,05:25:00,4.2055,4.2060,4.2020,4.2025,23
2010-12-14,05:30:00,4.2045,4.2050,4.2040,4.2040,8
2010-12-14,05:35:00,4.2030,4.2035,4.2020,4.2035,7
2010-12-14,05:40:00,4.2030,4.2040,4.2025,4.2040,7
2010-12-14,05:45:00,4.2050,4.2050,4.2040,4.2040,9
2010-12-14,05:50:00,4.2060,4.2100,4.2060,4.2100,12
2010-12-14,05:55:00,4.2100,4.2100,4.2050,4.2090,10
2010-12-14,06:00:00,4.2060,4.2060,4.2050,4.2050,7
2010-12-14,06:05:00,4.2050,4.2050,4.2015,4.2015,10
2010-12-14,06:10:00,4.2020,4.2020,4.2020,4.2020,3
2010-12-14,07:00:00,4.2030,4.2050,4.2000,4.2000,32
2010-12-14,07:05:00,4.2005,4.2025,4.2005,4.2025,7
2010-12-14,07:10:00,4.2010,4.2010,4.1990,4.2000,21
2010-12-14,07:15:00,4.2005,4.2010,4.2005,4.2010,2
2010-12-14,07:20:00,4.2000,4.2000,4.2000,4.2000,1
2010-12-14,07:25:00,4.2025,4.2025,4.2025,4.2025,1
2010-12-14,07:30:00,4.2030,4.2040,4.2030,4.2030,5
2010-12-14,07:35:00,4.2030,4.2035,4.2030,4.2035,2
2010-12-14,07:45:00,4.2010,4.2010,4.2005,4.2005,3
2010-12-14,07:55:00,4.2015,4.2070,4.2015,4.2070,10
2010-12-14,08:00:00,4.2080,4.2080,4.2075,4.2075,12
2010-12-14,08:05:00,4.2065,4.2100,4.2065,4.2100,9
2010-12-14,08:10:00,4.2130,4.2135,4.2130,4.2135,8
2010-12-14,08:15:00,4.2125,4.2125,4.2120,4.2120,13
2010-12-14,08:20:00,4.2105,4.2105,4.2100,4.2100,12
2010-12-14,08:25:00,4.2080,4.2080,4.2080,4.2080,1
2010-12-14,08:30:00,4.2060,4.2060,4.2050,4.2050,8
2010-12-14,08:35:00,4.2040,4.2045,4.2020,4.2020,23
2010-12-14,08:40:00,4.2020,4.2030,4.1970,4.2000,36
2010-12-14,08:50:00,4.2005,4.2015,4.1985,4.1985,8
2010-12-14,08:55:00,4.2015,4.2055,4.2010,4.2010,16
2010-12-14,09:00:00,4.2035,4.2095,4.1940,4.1940,107
2010-12-14,09:05:00,4.1950,4.1985,4.1920,4.1950,125
2010-12-14,09:10:00,4.1950,4.1980,4.1935,4.1950,118
2010-12-14,09:15:00,4.1950,4.1975,4.1930,4.1930,20
2010-12-14,09:20:00,4.1935,4.1960,4.1910,4.1960,57
2010-12-14,09:25:00,4.1965,4.1985,4.1935,4.1955,83
2010-12-14,09:30:00,4.1950,4.1975,4.1945,4.1975,7
2010-12-14,09:35:00,4.1965,4.1975,4.1945,4.1970,20
2010-12-14,09:40:00,4.1965,4.1965,4.1950,4.1950,9
2010-12-14,09:45:00,4.1945,4.1965,4.1925,4.1965,20
2010-12-14,09:50:00,4.1975,4.2025,4.1975,4.2020,28
2010-12-14,09:55:00,4.2015,4.2015,4.1990,4.1995,20
2010-12-14,10:00:00,4.1995,4.1995,4.1880,4.1890,130
2010-12-14,10:05:00,4.1885,4.1905,4.1850,4.1865,55
2010-12-14,10:10:00,4.1865,4.1895,4.1860,4.1895,19
2010-12-14,10:15:00,4.1905,4.1955,4.1895,4.1945,27
2010-12-14,10:20:00,4.1960,4.2000,4.1960,4.1970,40
2010-12-14,10:25:00,4.1965,4.1995,4.1955,4.1955,43
2010-12-14,10:30:00,4.1960,4.1980,4.1930,4.1960,22
2010-12-14,10:35:00,4.1950,4.1950,4.1925,4.1945,31
2010-12-14,10:40:00,4.1965,4.1975,4.1955,4.1970,13
2010-12-14,10:45:00,4.1960,4.1985,4.1955,4.1955,18
2010-12-14,10:50:00,4.1950,4.2015,4.1950,4.2005,48
2010-12-14,10:55:00,4.1990,4.2010,4.1975,4.2010,26
2010-12-14,11:00:00,4.2010,4.2010,4.1955,4.1965,14
2010-12-14,11:05:00,4.1960,4.2000,4.1960,4.2000,17
2010-12-14,11:10:00,4.1990,4.1990,4.1910,4.1910,54
2010-12-14,11:15:00,4.1910,4.1940,4.1870,4.1910,40
2010-12-14,11:20:00,4.1880,4.1900,4.1875,4.1900,19
2010-12-14,11:25:00,4.1880,4.1910,4.1875,4.1910,47
2010-12-14,11:30:00,4.1910,4.1925,4.1905,4.1905,18
2010-12-14,11:35:00,4.1905,4.1910,4.1900,4.1900,6
2010-12-14,11:40:00,4.1925,4.1930,4.1900,4.1925,6
2010-12-14,11:45:00,4.1915,4.1930,4.1915,4.1925,5
2010-12-14,11:50:00,4.1925,4.1925,4.1925,4.1925,1
2010-12-14,11:55:00,4.1925,4.1925,4.1925,4.1925,1
2010-12-14,12:00:00,4.1920,4.1925,4.1915,4.1925,5
2010-12-14,12:05:00,4.1915,4.1920,4.1915,4.1915,11
2010-12-14,12:10:00,4.1920,4.1925,4.1915,4.1925,4
2010-12-14,12:20:00,4.1915,4.1930,4.1915,4.1930,7
2010-12-14,12:25:00,4.1925,4.1925,4.1915,4.1920,10
2010-12-14,12:30:00,4.1915,4.1995,4.1915,4.1980,95
2010-12-14,12:35:00,4.1985,4.1990,4.1975,4.1975,19
2010-12-14,12:40:00,4.1975,4.1995,4.1975,4.1990,34
2010-12-14,12:45:00,4.1995,4.2005,4.1985,4.1985,28
2010-12-14,12:50:00,4.1990,4.2000,4.1980,4.1980,8
2010-12-14,12:55:00,4.1990,4.1995,4.1985,4.1985,12
2010-12-14,13:00:00,4.1980,4.1990,4.1965,4.1985,43
2010-12-14,13:05:00,4.1975,4.1980,4.1965,4.1980,13
2010-12-14,13:10:00,4.1990,4.2025,4.1980,4.2020,25
2010-12-14,13:15:00,4.2025,4.2030,4.2005,4.2005,30
2010-12-14,13:20:00,4.2000,4.2005,4.1980,4.1980,9
2010-12-14,13:25:00,4.1980,4.1985,4.1970,4.1985,9
2010-12-14,13:30:00,4.1985,4.2000,4.1965,4.1975,40
2010-12-14,13:35:00,4.1975,4.2010,4.1975,4.1985,26
2010-12-14,13:40:00,4.1985,4.1990,4.1965,4.1990,21
2010-12-14,13:45:00,4.1985,4.2015,4.1980,4.2015,33
2010-12-14,13:50:00,4.2020,4.2075,4.2020,4.2065,71
2010-12-14,13:55:00,4.2080,4.2110,4.2080,4.2080,73
2010-12-14,14:00:00,4.2080,4.2110,4.2035,4.2045,92
2010-12-14,14:05:00,4.2040,4.2075,4.2040,4.2075,21
2010-12-14,14:10:00,4.2085,4.2115,4.2080,4.2115,33
2010-12-14,14:15:00,4.2100,4.2110,4.2090,4.2090,9
2010-12-14,14:20:00,4.2090,4.2115,4.2090,4.2115,14
2010-12-14,14:25:00,4.2115,4.2120,4.2070,4.2070,40
2010-12-14,14:30:00,4.2065,4.2070,4.2035,4.2055,46
2010-12-14,14:35:00,4.2055,4.2080,4.1990,4.1990,72
2010-12-14,14:40:00,4.2000,4.2030,4.1995,4.2005,35
2010-12-14,14:45:00,4.1995,4.2035,4.1965,4.2035,32
2010-12-14,14:50:00,4.2045,4.2095,4.2040,4.2040,74
2010-12-14,14:55:00,4.2035,4.2060,4.2020,4.2040,15
2010-12-14,15:00:00,4.2050,4.2055,4.2035,4.2035,15
2010-12-14,15:05:00,4.2045,4.2045,4.2005,4.2020,19
2010-12-14,15:10:00,4.2025,4.2030,4.1960,4.1970,66
2010-12-14,15:15:00,4.1975,4.2025,4.1970,4.2020,14
2010-12-14,15:20:00,4.2025,4.2030,4.2015,4.2025,7
2010-12-14,15:25:00,4.2025,4.2035,4.2025,4.2035,4
2010-12-14,15:30:00,4.2030,4.2075,4.2030,4.2060,48
2010-12-14,15:35:00,4.2070,4.2095,4.2055,4.2090,16
2010-12-14,15:40:00,4.2090,4.2095,4.2085,4.2095,7
2010-12-14,15:45:00,4.2085,4.2110,4.2085,4.2105,19
2010-12-14,15:50:00,4.2105,4.2150,4.2095,4.2140,63
2010-12-14,15:55:00,4.2145,4.2150,4.2140,4.2150,37
2010-12-14,16:00:00,4.2145,4.2145,4.2110,4.2130,31
2010-12-14,16:05:00,4.2130,4.2155,4.2125,4.2140,81
2010-12-14,16:10:00,4.2150,4.2200,4.2120,4.2200,165
2010-12-14,16:15:00,4.2190,4.2260,4.2185,4.2235,271
2010-12-14,16:20:00,4.2250,4.2260,4.2160,4.2200,145
2010-12-14,16:25:00,4.2190,4.2190,4.2175,4.2185,22
2010-12-14,16:30:00,4.2190,4.2205,4.2170,4.2205,18
2010-12-14,16:35:00,4.2205,4.2220,4.2205,4.2220,8
2010-12-14,16:40:00,4.2205,4.2240,4.2200,4.2235,65
2010-12-14,16:45:00,4.2240,4.2260,4.2220,4.2260,61
2010-12-14,16:50:00,4.2255,4.2260,4.2215,4.2225,36
2010-12-14,16:55:00,4.2210,4.2225,4.2180,4.2190,60
2010-12-14,17:00:00,4.2190,4.2210,4.2175,4.2175,18
2010-12-14,17:05:00,4.2190,4.2200,4.2180,4.2180,19
2010-12-14,17:10:00,4.2170,4.2205,4.2165,4.2200,31
2010-12-14,17:15:00,4.2215,4.2250,4.2210,4.2220,45
2010-12-14,17:20:00,4.2225,4.2235,4.2160,4.2195,54
2010-12-14,17:25:00,4.2190,4.2200,4.2155,4.2180,110
2010-12-14,17:30:00,4.2185,4.2190,4.2150,4.2160,80
2010-12-14,17:35:00,4.2155,4.2215,4.2145,4.2205,107
2010-12-14,17:40:00,4.2185,4.2185,4.2150,4.2160,36
2010-12-14,17:45:00,4.2185,4.2225,4.2175,4.2215,132
2010-12-14,17:50:00,4.2225,4.2225,4.2165,4.2180,45
2010-12-14,17:55:00,4.2185,4.2205,4.2180,4.2200,19
2010-12-14,18:00:00,4.2205,4.2235,4.2160,4.2220,143
2010-12-14,18:05:00,4.2220,4.2270,4.2220,4.2250,120
2010-12-14,18:10:00,4.2235,4.2240,4.2200,4.2240,98
2010-12-14,18:15:00,4.2235,4.2235,4.2210,4.2215,58
2010-12-14,18:20:00,4.2220,4.2235,4.2190,4.2230,54
2010-12-14,18:25:00,4.2235,4.2255,4.2235,4.2255,94
2010-12-14,18:30:00,4.2260,4.2290,4.2245,4.2255,65
2010-12-14,18:35:00,4.2245,4.2260,4.2235,4.2235,14
2010-12-14,18:40:00,4.2235,4.2250,4.2230,4.2250,9
2010-12-14,18:45:00,4.2240,4.2265,4.2240,4.2265,15
2010-12-14,18:50:00,4.2260,4.2260,4.2195,4.2210,168
2010-12-14,18:55:00,4.2215,4.2280,4.2210,4.2235,99
2010-12-14,19:00:00,4.2250,4.2255,4.2180,4.2210,79
2010-12-14,19:05:00,4.2210,4.2220,4.2200,4.2210,15
2010-12-14,19:10:00,4.2205,4.2205,4.2185,4.2185,28
2010-12-14,19:15:00,4.2190,4.2205,4.2190,4.2205,6
2010-12-14,19:20:00,4.2200,4.2220,4.2185,4.2185,41
2010-12-14,19:25:00,4.2185,4.2220,4.2185,4.2220,16
2010-12-14,19:35:00,4.2210,4.2230,4.2210,4.2220,11
2010-12-14,19:40:00,4.2220,4.2240,4.2220,4.2230,20
2010-12-14,19:45:00,4.2235,4.2280,4.2230,4.2270,39
2010-12-14,19:50:00,4.2245,4.2265,4.2230,4.2250,47
2010-12-14,19:55:00,4.2255,4.2270,4.2235,4.2245,29
2010-12-14,20:00:00,4.2245,4.2255,4.2225,4.2225,16
2010-12-14,20:05:00,4.2230,4.2230,4.2110,4.2120,208
2010-12-14,20:10:00,4.2110,4.2130,4.2060,4.2060,228
2010-12-14,20:15:00,4.2065,4.2065,4.1995,4.2005,264
2010-12-14,20:20:00,4.2000,4.2030,4.1940,4.2030,362
2010-12-14,20:25:00,4.2030,4.2055,4.1990,4.2020,159
2010-12-14,20:30:00,4.2020,4.2040,4.1995,4.2030,174
2010-12-14,20:35:00,4.2030,4.2040,4.2005,4.2035,66
2010-12-14,20:40:00,4.2035,4.2060,4.2020,4.2035,72
2010-12-14,20:45:00,4.2040,4.2050,4.2025,4.2035,39
2010-12-14,20:50:00,4.2045,4.2100,4.2025,4.2070,92
2010-12-14,20:55:00,4.2075,4.2115,4.2070,4.2100,114
2010-12-14,21:00:00,4.2090,4.2090,4.2030,4.2040,133
2010-12-14,21:05:00,4.2035,4.2045,4.1985,4.1995,113
2010-12-14,21:10:00,4.1995,4.1995,4.1905,4.1960,660
2010-12-14,21:15:00,4.1950,4.1990,4.1940,4.1945,131
2010-12-14,21:20:00,4.1945,4.1980,4.1935,4.1945,194
2010-12-14,21:25:00,4.1940,4.1945,4.1905,4.1905,117
2010-12-14,21:30:00,4.1900,4.1970,4.1885,4.1905,495
2010-12-14,21:35:00,4.1910,4.1965,4.1905,4.1950,247
2010-12-14,21:40:00,4.1955,4.1980,4.1920,4.1940,271
2010-12-14,21:45:00,4.1945,4.1975,4.1925,4.1960,180
2010-12-14,21:50:00,4.1960,4.2010,4.1955,4.1980,151
2010-12-14,21:55:00,4.1985,4.1995,4.1945,4.1965,211
2010-12-14,22:00:00,4.1980,4.2000,4.1930,4.1980,219
2010-12-14,22:05:00,4.1980,4.2000,4.1910,4.1975,213
2010-12-14,22:10:00,4.1975,4.1980,4.1935,4.1955,98
2010-12-14,22:15:00,4.1945,4.1955,4.1900,4.1940,281
2010-12-14,22:20:00,4.1945,4.1950,4.1900,4.1920,213
2010-12-14,22:25:00,4.1915,4.1955,4.1900,4.1950,87
2010-12-14,22:30:00,4.1950,4.1960,4.1885,4.1930,251
2010-12-14,22:35:00,4.1920,4.1970,4.1910,4.1940,182
2010-12-14,22:40:00,4.1945,4.1960,4.1900,4.1945,270
2010-12-14,22:45:00,4.1955,4.1965,4.1885,4.1940,157
2010-12-14,22:50:00,4.1945,4.1955,4.1890,4.1945,155
2010-12-14,22:55:00,4.1945,4.1970,4.1910,4.1950,261
2010-12-14,23:00:00,4.1955,4.2005,4.1930,4.1990,420
2010-12-14,23:05:00,4.1985,4.2000,4.1940,4.1995,302
2010-12-14,23:10:00,4.1990,4.2030,4.1950,4.2000,340
2010-12-14,23:15:00,4.1995,4.2020,4.1970,4.1995,199
2010-12-14,23:20:00,4.2000,4.2020,4.1975,4.1975,85
2010-12-14,23:25:00,4.1975,4.2005,4.1975,4.1985,105
2010-12-14,23:30:00,4.1990,4.2055,4.1985,4.2015,317
2010-12-14,23:35:00,4.2015,4.2035,4.2000,4.2010,82
2010-12-14,23:40:00,4.2010,4.2030,4.1990,4.2015,84
2010-12-14,23:45:00,4.2005,4.2020,4.1985,4.1990,63
2010-12-14,23:50:00,4.1995,4.2015,4.1960,4.1965,264
2010-12-14,23:55:00,4.1965,4.2005,4.1960,4.1975,144
2010-12-15,00:00:00,4.1985,4.1995,4.1965,4.1980,95
2010-12-15,00:05:00,4.1975,4.1975,4.1945,4.1950,95
2010-12-15,00:10:00,4.1955,4.1990,4.1955,4.1975,54
2010-12-15,00:15:00,4.1970,4.1975,4.1955,4.1975,53
2010-12-15,00:20:00,4.1965,4.1975,4.1900,4.1915,268
2010-12-15,00:25:00,4.1925,4.1925,4.1885,4.1920,225
2010-12-15,00:30:00,4.1910,4.1935,4.1860,4.1915,243
2010-12-15,00:35:00,4.1920,4.1980,4.1910,4.1975,136
2010-12-15,00:40:00,4.1975,4.2020,4.1960,4.1995,204
2010-12-15,00:45:00,4.1995,4.2010,4.1965,4.1970,191
2010-12-15,00:50:00,4.1970,4.1985,4.1875,4.1880,301
2010-12-15,00:55:00,4.1890,4.1935,4.1870,4.1935,191
2010-12-15,01:00:00,4.1940,4.1950,4.1910,4.1935,58
2010-12-15,01:05:00,4.1955,4.2005,4.1930,4.1990,212
2010-12-15,01:10:00,4.1990,4.2025,4.1970,4.1985,196
2010-12-15,01:15:00,4.1985,4.2025,4.1970,4.1980,80
2010-12-15,01:20:00,4.1985,4.2000,4.1945,4.1965,200
2010-12-15,01:25:00,4.1965,4.1985,4.1940,4.1980,83
2010-12-15,01:30:00,4.1980,4.2005,4.1970,4.1980,160
2010-12-15,01:35:00,4.1975,4.2015,4.1975,4.2000,156
2010-12-15,01:40:00,4.2005,4.2005,4.1990,4.1990,111
2010-12-15,01:45:00,4.1985,4.2040,4.1985,4.2025,191
2010-12-15,01:50:00,4.2030,4.2080,4.2030,4.2070,180
2010-12-15,01:55:00,4.2065,4.2100,4.2045,4.2085,462
2010-12-15,02:00:00,4.2090,4.2120,4.2090,4.2115,138
2010-12-15,02:05:00,4.2120,4.2180,4.2110,4.2165,282
2010-12-15,02:10:00,4.2160,4.2160,4.2140,4.2140,105
2010-12-15,02:15:00,4.2145,4.2165,4.2140,4.2165,83
2010-12-15,02:20:00,4.2160,4.2170,4.2090,4.2170,55
2010-12-15,02:25:00,4.2160,4.2170,4.2160,4.2165,46
2010-12-15,02:30:00,4.2170,4.2180,4.2150,4.2150,73
2010-12-15,02:35:00,4.2155,4.2165,4.2145,4.2165,31
2010-12-15,02:40:00,4.2165,4.2165,4.2150,4.2165,25
2010-12-15,02:45:00,4.2155,4.2165,4.2145,4.2160,16
2010-12-15,02:50:00,4.2170,4.2170,4.2145,4.2145,33
2010-12-15,02:55:00,4.2160,4.2180,4.2140,4.2160,77
2010-12-15,03:00:00,4.2155,4.2265,4.2155,4.2210,66
2010-12-15,03:05:00,4.2205,4.2205,4.2170,4.2170,30
2010-12-15,03:10:00,4.2190,4.2260,4.2185,4.2225,54
2010-12-15,03:15:00,4.2215,4.2285,4.2155,4.2225,146
2010-12-15,03:20:00,4.2205,4.2250,4.2145,4.2145,99
2010-12-15,03:25:00,4.2150,4.2205,4.2090,4.2135,123
2010-12-15,03:30:00,4.2125,4.2190,4.2095,4.2190,25
2010-12-15,03:35:00,4.2195,4.2210,4.2170,4.2205,32
2010-12-15,03:40:00,4.2205,4.2205,4.1985,4.2015,160
2010-12-15,03:45:00,4.1985,4.2135,4.1970,4.2065,102
2010-12-15,03:50:00,4.2025,4.2040,4.1970,4.2040,31
2010-12-15,03:55:00,4.2085,4.2135,4.2050,4.2135,45
2010-12-15,04:00:00,4.2130,4.2130,4.2035,4.2125,35
2010-12-15,04:05:00,4.2130,4.2130,4.2060,4.2085,25
2010-12-15,04:10:00,4.2085,4.2090,4.2055,4.2090,18
2010-12-15,04:15:00,4.2055,4.2055,4.1990,4.1990,20
2010-12-15,04:20:00,4.1990,4.2020,4.1975,4.1990,53
2010-12-15,04:25:00,4.1995,4.2040,4.1995,4.2015,20
2010-12-15,04:30:00,4.2015,4.2015,4.1960,4.1985,61
2010-12-15,04:35:00,4.1970,4.1995,4.1935,4.1995,30
2010-12-15,04:40:00,4.1965,4.1965,4.1925,4.1960,25
2010-12-15,04:45:00,4.1960,4.1990,4.1960,4.1970,17
2010-12-15,04:50:00,4.1980,4.2045,4.1980,4.2045,31
2010-12-15,04:55:00,4.2045,4.2045,4.2035,4.2045,42
2010-12-15,05:00:00,4.2050,4.2075,4.2030,4.2070,23
2010-12-15,05:05:00,4.2075,4.2095,4.2055,4.2070,18
2010-12-15,05:10:00,4.2065,4.2065,4.2060,4.2060,4
2010-12-15,05:15:00,4.2050,4.2050,4.2040,4.2040,7
2010-12-15,05:20:00,4.2070,4.2075,4.2030,4.2030,5
2010-12-15,05:25:00,4.2040,4.2050,4.2030,4.2030,3
2010-12-15,05:30:00,4.2030,4.2050,4.2030,4.2030,4
2010-12-15,05:35:00,4.2055,4.2075,4.2050,4.2060,14
2010-12-15,05:40:00,4.2050,4.2060,4.2050,4.2060,2
2010-12-15,05:45:00,4.2060,4.2080,4.2060,4.2080,3
2010-12-15,05:50:00,4.2050,4.2050,4.2015,4.2015,10
2010-12-15,05:55:00,4.2030,4.2055,4.2030,4.2055,3
2010-12-15,06:00:00,4.2075,4.2080,4.2050,4.2080,4
2010-12-15,06:05:00,4.2090,4.2095,4.2070,4.2070,6
2010-12-15,06:10:00,4.2085,4.2090,4.1995,4.2010,13
2010-12-15,07:00:00,4.2030,4.2055,4.2030,4.2055,3
2010-12-15,07:05:00,4.2060,4.2060,4.2025,4.2025,10
2010-12-15,07:10:00,4.2045,4.2045,4.2045,4.2045,4
2010-12-15,07:15:00,4.2050,4.2050,4.2050,4.2050,1
2010-12-15,07:25:00,4.2045,4.2060,4.2045,4.2060,4
2010-12-15,07:30:00,4.2055,4.2055,4.2050,4.2050,2
2010-12-15,07:35:00,4.2020,4.2020,4.2020,4.2020,4
2010-12-15,07:40:00,4.2025,4.2030,4.2020,4.2020,16
2010-12-15,07:45:00,4.1970,4.1980,4.1930,4.1980,5
2010-12-15,07:50:00,4.1995,4.2000,4.1995,4.2000,3
2010-12-15,07:55:00,4.1975,4.1975,4.1975,4.1975,1
2010-12-15,08:00:00,4.1990,4.1990,4.1975,4.1975,3
2010-12-15,08:05:00,4.1970,4.1970,4.1950,4.1950,4
2010-12-15,08:10:00,4.1960,4.2000,4.1960,4.2000,11
2010-12-15,08:15:00,4.1995,4.2000,4.1995,4.2000,11
2010-12-15,08:20:00,4.1985,4.1990,4.1985,4.1990,5
2010-12-15,08:25:00,4.1990,4.2000,4.1990,4.2000,14
2010-12-15,08:30:00,4.1990,4.1990,4.1990,4.1990,3
2010-12-15,08:35:00,4.2020,4.2060,4.2020,4.2040,15
2010-12-15,08:45:00,4.2040,4.2040,4.2040,4.2040,1
2010-12-15,08:50:00,4.2040,4.2050,4.2000,4.2010,16
2010-12-15,08:55:00,4.2035,4.2035,4.1965,4.1965,27
2010-12-15,09:00:00,4.1980,4.2020,4.1955,4.2005,76
2010-12-15,09:05:00,4.1985,4.2065,4.1980,4.2060,76
2010-12-15,09:10:00,4.2055,4.2100,4.2020,4.2055,82
2010-12-15,09:15:00,4.2020,4.2085,4.2020,4.2085,14
2010-12-15,09:20:00,4.2100,4.2120,4.2075,4.2105,40
2010-12-15,09:25:00,4.2110,4.2125,4.2080,4.2110,53
2010-12-15,09:30:00,4.2105,4.2175,4.2100,4.2160,39
2010-12-15,09:35:00,4.2160,4.2185,4.2145,4.2170,37
2010-12-15,09:40:00,4.2150,4.2155,4.2125,4.2150,28
2010-12-15,09:45:00,4.2130,4.2140,4.2110,4.2110,16
2010-12-15,09:50:00,4.2110,4.2120,4.2035,4.2090,67
2010-12-15,09:55:00,4.2095,4.2105,4.2075,4.2100,37
2010-12-15,10:00:00,4.2105,4.2105,4.2015,4.2015,70
2010-12-15,10:05:00,4.2010,4.2015,4.1895,4.1910,216
2010-12-15,10:10:00,4.1930,4.1955,4.1910,4.1945,59
2010-12-15,10:15:00,4.1945,4.1945,4.1910,4.1925,29
2010-12-15,10:20:00,4.1930,4.1955,4.1910,4.1955,23
2010-12-15,10:25:00,4.1960,4.1960,4.1945,4.1945,6
2010-12-15,10:30:00,4.1955,4.1955,4.1915,4.1915,32
2010-12-15,10:35:00,4.1915,4.1915,4.1805,4.1860,252
2010-12-15,10:40:00,4.1845,4.1860,4.1835,4.1845,33
2010-12-15,10:45:00,4.1845,4.1850,4.1815,4.1815,55
2010-12-15,10:50:00,4.1815,4.1845,4.1775,4.1845,122
2010-12-15,10:55:00,4.1845,4.1845,4.1800,4.1815,26
2010-12-15,11:00:00,4.1815,4.1860,4.1800,4.1845,63
2010-12-15,11:05:00,4.1860,4.1875,4.1860,4.1860,16
2010-12-15,11:10:00,4.1865,4.1870,4.1845,4.1870,14
2010-12-15,11:15:00,4.1860,4.1860,4.1830,4.1830,11
2010-12-15,11:20:00,4.1855,4.1885,4.1855,4.1885,6
2010-12-15,11:25:00,4.1885,4.1910,4.1865,4.1895,36
2010-12-15,11:30:00,4.1900,4.1910,4.1900,4.1910,10
2010-12-15,11:35:00,4.1915,4.1925,4.1910,4.1915,25
2010-12-15,11:40:00,4.1920,4.1920,4.1920,4.1920,1
2010-12-15,11:45:00,4.1920,4.1930,4.1915,4.1925,12
2010-12-15,11:50:00,4.1930,4.1930,4.1920,4.1930,11
2010-12-15,11:55:00,4.1930,4.1930,4.1930,4.1930,2
2010-12-15,12:00:00,4.1925,4.1925,4.1925,4.1925,3
2010-12-15,12:05:00,4.1920,4.1925,4.1920,4.1925,2
2010-12-15,12:10:00,4.1925,4.1960,4.1925,4.1935,42
2010-12-15,12:15:00,4.1930,4.1965,4.1930,4.1955,18
2010-12-15,12:20:00,4.1945,4.1945,4.1945,4.1945,1
2010-12-15,12:25:00,4.1955,4.1955,4.1930,4.1950,30
2010-12-15,12:30:00,4.1940,4.1940,4.1865,4.1865,64
2010-12-15,12:35:00,4.1860,4.1870,4.1855,4.1860,22
2010-12-15,12:40:00,4.1865,4.1880,4.1865,4.1875,14
2010-12-15,12:45:00,4.1870,4.1870,4.1830,4.1830,31
2010-12-15,12:50:00,4.1835,4.1855,4.1835,4.1840,12
2010-12-15,12:55:00,4.1840,4.1850,4.1830,4.1850,7
2010-12-15,13:00:00,4.1845,4.1845,4.1830,4.1830,9
2010-12-15,13:05:00,4.1830,4.1830,4.1800,4.1800,58
2010-12-15,13:10:00,4.1800,4.1825,4.1800,4.1800,20
2010-12-15,13:15:00,4.1815,4.1835,4.1815,4.1815,21
2010-12-15,13:20:00,4.1830,4.1870,4.1830,4.1870,72
2010-12-15,13:25:00,4.1855,4.1870,4.1845,4.1870,36
2010-12-15,13:30:00,4.1870,4.1875,4.1825,4.1825,28
2010-12-15,13:35:00,4.1815,4.1865,4.1800,4.1865,50
2010-12-15,13:40:00,4.1860,4.1890,4.1845,4.1850,72
2010-12-15,13:45:00,4.1835,4.1885,4.1810,4.1870,34
2010-12-15,13:50:00,4.1875,4.1885,4.1845,4.1870,30
2010-12-15,13:55:00,4.1870,4.1885,4.1860,4.1880,34
2010-12-15,14:00:00,4.1880,4.1880,4.1840,4.1850,17
2010-12-15,14:05:00,4.1845,4.1845,4.1725,4.1725,154
2010-12-15,14:10:00,4.1745,4.1750,4.1685,4.1715,258
2010-12-15,14:15:00,4.1705,4.1725,4.1665,4.1690,156
2010-12-15,14:20:00,4.1695,4.1715,4.1630,4.1665,120
2010-12-15,14:25:00,4.1680,4.1695,4.1655,4.1675,75
2010-12-15,14:30:00,4.1670,4.1700,4.1645,4.1695,102
2010-12-15,14:35:00,4.1700,4.1705,4.1660,4.1675,37
2010-12-15,14:40:00,4.1685,4.1700,4.1665,4.1685,93
2010-12-15,14:45:00,4.1685,4.1690,4.1630,4.1630,87
2010-12-15,14:50:00,4.1630,4.1640,4.1585,4.1585,107
2010-12-15,14:55:00,4.1580,4.1600,4.1545,4.1600,167
2010-12-15,15:00:00,4.1600,4.1600,4.1555,4.1580,98
2010-12-15,15:05:00,4.1590,4.1660,4.1575,4.1645,85
2010-12-15,15:10:00,4.1645,4.1655,4.1630,4.1630,12
2010-12-15,15:15:00,4.1640,4.1660,4.1620,4.1655,52
2010-12-15,15:20:00,4.1660,4.1670,4.1645,4.1670,25
2010-12-15,15:25:00,4.1675,4.1675,4.1650,4.1660,70
2010-12-15,15:30:00,4.1680,4.1680,4.1630,4.1640,48
2010-12-15,15:35:00,4.1630,4.1635,4.1605,4.1615,21
2010-12-15,15:40:00,4.1620,4.1645,4.1600,4.1645,54
2010-12-15,15:45:00,4.1615,4.1650,4.1605,4.1650,42
2010-12-15,15:50:00,4.1635,4.1645,4.1630,4.1630,16
2010-12-15,15:55:00,4.1620,4.1620,4.1605,4.1605,8
2010-12-15,16:00:00,4.1620,4.1695,4.1610,4.1695,113
2010-12-15,16:05:00,4.1685,4.1700,4.1670,4.1670,51
2010-12-15,16:10:00,4.1670,4.1670,4.1630,4.1640,32
2010-12-15,16:15:00,4.1635,4.1660,4.1630,4.1655,41
2010-12-15,16:20:00,4.1645,4.1670,4.1645,4.1655,21
2010-12-15,16:25:00,4.1660,4.1680,4.1650,4.1675,50
2010-12-15,16:30:00,4.1660,4.1685,4.1660,4.1675,43
2010-12-15,16:35:00,4.1680,4.1720,4.1665,4.1700,201
2010-12-15,16:40:00,4.1705,4.1710,4.1625,4.1640,105
2010-12-15,16:45:00,4.1650,4.1725,4.1650,4.1725,81
2010-12-15,16:50:00,4.1730,4.1745,4.1705,4.1710,37
2010-12-15,16:55:00,4.1705,4.1715,4.1695,4.1705,26
2010-12-15,17:00:00,4.1700,4.1790,4.1670,4.1775,221
2010-12-15,17:05:00,4.1780,4.1785,4.1720,4.1725,82
2010-12-15,17:10:00,4.1720,4.1720,4.1695,4.1700,71
2010-12-15,17:15:00,4.1700,4.1700,4.1610,4.1645,106
2010-12-15,17:20:00,4.1650,4.1650,4.1610,4.1645,106
2010-12-15,17:25:00,4.1630,4.1640,4.1600,4.1630,75
2010-12-15,17:30:00,4.1615,4.1635,4.1600,4.1625,116
2010-12-15,17:35:00,4.1630,4.1640,4.1600,4.1640,82
2010-12-15,17:40:00,4.1630,4.1650,4.1615,4.1640,82
2010-12-15,17:45:00,4.1640,4.1645,4.1595,4.1615,64
2010-12-15,17:50:00,4.1630,4.1630,4.1570,4.1590,182
2010-12-15,17:55:00,4.1580,4.1585,4.1560,4.1560,69
2010-12-15,18:00:00,4.1560,4.1565,4.1480,4.1480,419
2010-12-15,18:05:00,4.1480,4.1505,4.1425,4.1455,292
2010-12-15,18:10:00,4.1445,4.1455,4.1415,4.1445,99
2010-12-15,18:15:00,4.1450,4.1470,4.1445,4.1460,65
2010-12-15,18:20:00,4.1465,4.1525,4.1465,4.1525,147
2010-12-15,18:25:00,4.1525,4.1525,4.1445,4.1460,146
2010-12-15,18:30:00,4.1460,4.1475,4.1440,4.1450,57
2010-12-15,18:35:00,4.1445,4.1445,4.1395,4.1420,144
2010-12-15,18:40:00,4.1420,4.1420,4.1395,4.1400,61
2010-12-15,18:45:00,4.1410,4.1435,4.1385,4.1430,102
2010-12-15,18:50:00,4.1430,4.1430,4.1395,4.1425,58
2010-12-15,18:55:00,4.1425,4.1465,4.1420,4.1445,108
2010-12-15,19:00:00,4.1430,4.1470,4.1420,4.1460,51
2010-12-15,19:05:00,4.1460,4.1470,4.1440,4.1460,103
2010-12-15,19:10:00,4.1460,4.1485,4.1440,4.1445,67
2010-12-15,19:15:00,4.1450,4.1460,4.1440,4.1450,29
2010-12-15,19:20:00,4.1445,4.1455,4.1440,4.1445,14
2010-12-15,19:25:00,4.1450,4.1465,4.1435,4.1440,55
2010-12-15,19:30:00,4.1450,4.1455,4.1405,4.1445,69
2010-12-15,19:35:00,4.1440,4.1445,4.1335,4.1365,326
2010-12-15,19:40:00,4.1365,4.1385,4.1335,4.1370,160
2010-12-15,19:45:00,4.1385,4.1415,4.1380,4.1385,161
2010-12-15,19:50:00,4.1390,4.1395,4.1370,4.1385,62
2010-12-15,19:55:00,4.1380,4.1380,4.1160,4.1180,627
2010-12-15,20:00:00,4.1180,4.1270,4.1175,4.1250,315
2010-12-15,20:05:00,4.1255,4.1340,4.1240,4.1315,334
2010-12-15,20:10:00,4.1300,4.1335,4.1290,4.1325,182
2010-12-15,20:15:00,4.1320,4.1340,4.1250,4.1280,134
2010-12-15,20:20:00,4.1285,4.1310,4.1255,4.1300,174
2010-12-15,20:25:00,4.1300,4.1370,4.1300,4.1335,149
2010-12-15,20:30:00,4.1330,4.1365,4.1310,4.1360,80
2010-12-15,20:35:00,4.1370,4.1435,4.1360,4.1405,457
2010-12-15,20:40:00,4.1395,4.1435,4.1395,4.1430,112
2010-12-15,20:45:00,4.1415,4.1440,4.1410,4.1430,67
2010-12-15,20:50:00,4.1435,4.1465,4.1410,4.1425,172
2010-12-15,20:55:00,4.1425,4.1465,4.1415,4.1465,104
2010-12-15,21:00:00,4.1465,4.1495,4.1445,4.1490,146
2010-12-15,21:05:00,4.1485,4.1565,4.1475,4.1530,574
2010-12-15,21:10:00,4.1535,4.1535,4.1465,4.1480,271
2010-12-15,21:15:00,4.1475,4.1500,4.1465,4.1490,159
2010-12-15,21:20:00,4.1480,4.1490,4.1455,4.1470,175
2010-12-15,21:25:00,4.1465,4.1465,4.1435,4.1440,265
2010-12-15,21:30:00,4.1435,4.1440,4.1355,4.1375,346
2010-12-15,21:35:00,4.1370,4.1400,4.1315,4.1385,481
2010-12-15,21:40:00,4.1390,4.1435,4.1385,4.1430,256
2010-12-15,21:45:00,4.1430,4.1460,4.1380,4.1455,241
2010-12-15,21:50:00,4.1455,4.1480,4.1430,4.1460,179
2010-12-15,21:55:00,4.1465,4.1555,4.1455,4.1495,376
2010-12-15,22:00:00,4.1490,4.1515,4.1470,4.1510,116
2010-12-15,22:05:00,4.1505,4.1505,4.1395,4.1465,292
2010-12-15,22:10:00,4.1460,4.1490,4.1380,4.1465,314
2010-12-15,22:15:00,4.1465,4.1550,4.1450,4.1535,333
2010-12-15,22:20:00,4.1535,4.1545,4.1475,4.1495,157
2010-12-15,22:25:00,4.1500,4.1500,4.1425,4.1475,231
2010-12-15,22:30:00,4.1470,4.1610,4.1470,4.1605,536
2010-12-15,22:35:00,4.1615,4.1680,4.1585,4.1590,830
2010-12-15,22:40:00,4.1590,4.1650,4.1590,4.1650,193
2010-12-15,22:45:00,4.1640,4.1725,4.1635,4.1705,298
2010-12-15,22:50:00,4.1695,4.1730,4.1635,4.1645,420
2010-12-15,22:55:00,4.1650,4.1660,4.1635,4.1660,367
2010-12-15,23:00:00,4.1660,4.1685,4.1635,4.1655,280
2010-12-15,23:05:00,4.1655,4.1690,4.1650,4.1655,141
2010-12-15,23:10:00,4.1660,4.1700,4.1660,4.1690,99
2010-12-15,23:15:00,4.1700,4.1720,4.1670,4.1675,118
2010-12-15,23:20:00,4.1675,4.1695,4.1670,4.1675,137
2010-12-15,23:25:00,4.1680,4.1700,4.1655,4.1670,405
2010-12-15,23:30:00,4.1675,4.1775,4.1675,4.1720,555
2010-12-15,23:35:00,4.1710,4.1780,4.1700,4.1715,340
2010-12-15,23:40:00,4.1715,4.1750,4.1690,4.1715,202
2010-12-15,23:45:00,4.1715,4.1760,4.1715,4.1750,202
2010-12-15,23:50:00,4.1750,4.1760,4.1695,4.1710,250
2010-12-15,23:55:00,4.1705,4.1710,4.1640,4.1660,234
2010-12-16,00:00:00,4.1655,4.1710,4.1645,4.1680,254
2010-12-16,00:05:00,4.1695,4.1710,4.1655,4.1675,104
2010-12-16,00:10:00,4.1665,4.1665,4.1570,4.1575,236
2010-12-16,00:15:00,4.1575,4.1610,4.1525,4.1600,368
2010-12-16,00:20:00,4.1600,4.1600,4.1515,4.1540,292
2010-12-16,00:25:00,4.1550,4.1640,4.1530,4.1640,161
2010-12-16,00:30:00,4.1640,4.1650,4.1600,4.1640,176
2010-12-16,00:35:00,4.1625,4.1640,4.1605,4.1630,104
2010-12-16,00:40:00,4.1620,4.1640,4.1580,4.1640,123
2010-12-16,00:45:00,4.1630,4.1660,4.1615,4.1645,160
2010-12-16,00:50:00,4.1635,4.1635,4.1550,4.1565,302
2010-12-16,00:55:00,4.1560,4.1615,4.1535,4.1575,213
2010-12-16,01:00:00,4.1580,4.1590,4.1515,4.1535,180
2010-12-16,01:05:00,4.1540,4.1580,4.1535,4.1540,105
2010-12-16,01:10:00,4.1540,4.1565,4.1525,4.1525,64
2010-12-16,01:15:00,4.1530,4.1550,4.1505,4.1515,146
2010-12-16,01:20:00,4.1515,4.1525,4.1450,4.1490,333
2010-12-16,01:25:00,4.1500,4.1505,4.1445,4.1460,260
2010-12-16,01:30:00,4.1460,4.1470,4.1405,4.1460,235
2010-12-16,01:35:00,4.1455,4.1465,4.1420,4.1450,74
2010-12-16,01:40:00,4.1455,4.1475,4.1410,4.1410,169
2010-12-16,01:45:00,4.1410,4.1415,4.1305,4.1345,321
2010-12-16,01:50:00,4.1335,4.1375,4.1225,4.1255,543
2010-12-16,01:55:00,4.1255,4.1360,4.1250,4.1320,633
2010-12-16,02:00:00,4.1325,4.1330,4.1300,4.1305,253
2010-12-16,02:05:00,4.1310,4.1365,4.1300,4.1340,138
2010-12-16,02:10:00,4.1335,4.1370,4.1335,4.1350,89
2010-12-16,02:15:00,4.1350,4.1375,4.1340,4.1355,50
2010-12-16,02:20:00,4.1360,4.1360,4.1315,4.1315,117
2010-12-16,02:25:00,4.1310,4.1330,4.1310,4.1320,77
2010-12-16,02:30:00,4.1330,4.1340,4.1315,4.1340,58
2010-12-16,02:35:00,4.1340,4.1345,4.1320,4.1345,72
2010-12-16,02:40:00,4.1345,4.1355,4.1335,4.1355,53
2010-12-16,02:45:00,4.1365,4.1380,4.1360,4.1365,29
2010-12-16,02:50:00,4.1360,4.1380,4.1360,4.1360,10
2010-12-16,02:55:00,4.1365,4.1410,4.1350,4.1380,107
2010-12-16,03:00:00,4.1375,4.1375,4.1320,4.1330,42
2010-12-16,03:05:00,4.1330,4.1335,4.1200,4.1205,209
2010-12-16,03:10:00,4.1205,4.1205,4.1140,4.1155,288
2010-12-16,03:15:00,4.1155,4.1185,4.1150,4.1180,89
2010-12-16,03:20:00,4.1175,4.1175,4.1055,4.1060,258
2010-12-16,03:25:00,4.1060,4.1090,4.1060,4.1070,88
2010-12-16,03:30:00,4.1065,4.1100,4.1045,4.1085,155
2010-12-16,03:35:00,4.1080,4.1095,4.1070,4.1075,23
2010-12-16,03:40:00,4.1075,4.1095,4.1050,4.1095,43
2010-12-16,03:45:00,4.1085,4.1085,4.1040,4.1070,37
2010-12-16,03:50:00,4.1065,4.1100,4.1065,4.1095,43
2010-12-16,03:55:00,4.1110,4.1120,4.1045,4.1045,38
2010-12-16,04:00:00,4.1060,4.1060,4.0855,4.1000,405
2010-12-16,04:05:00,4.1000,4.1065,4.0945,4.1035,139
2010-12-16,04:10:00,4.1020,4.1030,4.1015,4.1020,7
2010-12-16,04:15:00,4.1020,4.1020,4.0935,4.1005,33
2010-12-16,04:20:00,4.1020,4.1070,4.1020,4.1065,34
2010-12-16,04:25:00,4.1065,4.1065,4.1050,4.1050,14
2010-12-16,04:30:00,4.1040,4.1040,4.0995,4.1005,19
2010-12-16,04:35:00,4.1030,4.1045,4.1030,4.1045,4
2010-12-16,04:40:00,4.1040,4.1065,4.1040,4.1045,53
2010-12-16,04:45:00,4.1040,4.1045,4.1000,4.1015,57
2010-12-16,04:50:00,4.1025,4.1045,4.0990,4.0990,25
2010-12-16,04:55:00,4.0970,4.1010,4.0955,4.0975,54
2010-12-16,05:00:00,4.1015,4.1020,4.0995,4.1020,18
2010-12-16,05:05:00,4.0990,4.1005,4.0990,4.1005,4
2010-12-16,05:10:00,4.1000,4.1015,4.1000,4.1015,3
2010-12-16,05:15:00,4.0995,4.1015,4.0995,4.1000,4
2010-12-16,05:20:00,4.1020,4.1020,4.1020,4.1020,1
2010-12-16,05:25:00,4.1020,4.1025,4.1010,4.1025,6
2010-12-16,05:30:00,4.1025,4.1025,4.1025,4.1025,4
2010-12-16,05:35:00,4.1025,4.1045,4.1025,4.1035,17
2010-12-16,05:40:00,4.1050,4.1050,4.1005,4.1015,10
2010-12-16,05:45:00,4.1010,4.1015,4.1005,4.1015,13
2010-12-16,05:50:00,4.1020,4.1025,4.1020,4.1025,6
2010-12-16,05:55:00,4.1025,4.1030,4.1005,4.1005,10
2010-12-16,06:00:00,4.1000,4.1000,4.0980,4.1000,15
2010-12-16,06:05:00,4.1000,4.1000,4.1000,4.1000,1
2010-12-16,06:10:00,4.1010,4.1055,4.1010,4.1050,26
2010-12-16,07:00:00,4.1075,4.1135,4.0960,4.1080,50
2010-12-16,07:05:00,4.1120,4.1145,4.1110,4.1140,15
2010-12-16,07:10:00,4.1140,4.1140,4.1085,4.1095,10
2010-12-16,07:15:00,4.1115,4.1135,4.1105,4.1135,4
2010-12-16,07:20:00,4.1130,4.1160,4.1110,4.1160,11
2010-12-16,07:25:00,4.1180,4.1200,4.1130,4.1130,17
2010-12-16,07:40:00,4.1135,4.1135,4.1135,4.1135,1
2010-12-16,07:45:00,4.1140,4.1140,4.1110,4.1110,10
2010-12-16,07:50:00,4.1095,4.1105,4.1080,4.1100,35
2010-12-16,07:55:00,4.1100,4.1100,4.1040,4.1060,28
2010-12-16,08:00:00,4.1050,4.1110,4.1050,4.1105,63
2010-12-16,08:05:00,4.1085,4.1150,4.1085,4.1150,33
2010-12-16,08:10:00,4.1160,4.1230,4.1155,4.1230,53
2010-12-16,08:15:00,4.1230,4.1245,4.1175,4.1175,54
2010-12-16,08:20:00,4.1175,4.1175,4.1135,4.1150,4
2010-12-16,08:25:00,4.1150,4.1150,4.1110,4.1110,9
2010-12-16,08:30:00,4.1130,4.1130,4.1130,4.1130,1
2010-12-16,08:35:00,4.1165,4.1165,4.1160,4.1160,5
2010-12-16,08:40:00,4.1165,4.1165,4.1150,4.1150,5
2010-12-16,08:45:00,4.1150,4.1150,4.1135,4.1135,3
2010-12-16,08:50:00,4.1140,4.1150,4.1140,4.1150,3
2010-12-16,08:55:00,4.1155,4.1215,4.1155,4.1205,56
2010-12-16,09:00:00,4.1230,4.1335,4.1210,4.1335,178
2010-12-16,09:05:00,4.1330,4.1340,4.1150,4.1160,250
2010-12-16,09:10:00,4.1170,4.1255,4.1170,4.1245,66
2010-12-16,09:15:00,4.1235,4.1280,4.1235,4.1275,42
2010-12-16,09:20:00,4.1245,4.1245,4.1165,4.1180,95
2010-12-16,09:25:00,4.1200,4.1255,4.1185,4.1245,39
2010-12-16,09:30:00,4.1240,4.1300,4.1225,4.1290,98
2010-12-16,09:35:00,4.1310,4.1375,4.1295,4.1360,157
2010-12-16,09:40:00,4.1365,4.1365,4.1285,4.1285,42
2010-12-16,09:45:00,4.1325,4.1365,4.1325,4.1365,18
2010-12-16,09:50:00,4.1350,4.1375,4.1335,4.1335,21
2010-12-16,09:55:00,4.1330,4.1370,4.1325,4.1370,22
2010-12-16,10:00:00,4.1375,4.1375,4.1310,4.1310,41
2010-12-16,10:05:00,4.1310,4.1350,4.1290,4.1350,16
2010-12-16,10:10:00,4.1375,4.1375,4.1305,4.1305,21
2010-12-16,10:15:00,4.1305,4.1335,4.1285,4.1285,46
2010-12-16,10:20:00,4.1280,4.1305,4.1245,4.1265,77
2010-12-16,10:25:00,4.1290,4.1305,4.1290,4.1290,15
2010-12-16,10:30:00,4.1310,4.1310,4.1260,4.1260,38
2010-12-16,10:35:00,4.1260,4.1270,4.1175,4.1200,98
2010-12-16,10:40:00,4.1185,4.1245,4.1185,4.1240,45
2010-12-16,10:45:00,4.1245,4.1250,4.1230,4.1235,22
2010-12-16,10:50:00,4.1220,4.1250,4.1200,4.1205,46
2010-12-16,10:55:00,4.1240,4.1240,4.1190,4.1190,14
2010-12-16,11:00:00,4.1190,4.1190,4.1150,4.1150,54
2010-12-16,11:05:00,4.1160,4.1170,4.1110,4.1135,99
2010-12-16,11:10:00,4.1125,4.1230,4.1125,4.1230,70
2010-12-16,11:15:00,4.1235,4.1235,4.1155,4.1155,24
2010-12-16,11:20:00,4.1160,4.1200,4.1160,4.1180,42
2010-12-16,11:25:00,4.1175,4.1260,4.1175,4.1240,95
2010-12-16,11:30:00,4.1240,4.1245,4.1220,4.1220,13
2010-12-16,11:35:00,4.1230,4.1230,4.1230,4.1230,6
2010-12-16,11:40:00,4.1230,4.1230,4.1205,4.1205,9
2010-12-16,11:45:00,4.1235,4.1235,4.1235,4.1235,1
2010-12-16,11:50:00,4.1240,4.1240,4.1210,4.1225,6
2010-12-16,11:55:00,4.1205,4.1205,4.1200,4.1200,3
2010-12-16,12:00:00,4.1210,4.1215,4.1175,4.1190,14
2010-12-16,12:10:00,4.1200,4.1220,4.1195,4.1215,7
2010-12-16,12:15:00,4.1215,4.1215,4.1215,4.1215,1
2010-12-16,12:20:00,4.1205,4.1205,4.1165,4.1175,29
2010-12-16,12:25:00,4.1175,4.1180,4.1175,4.1180,3
2010-12-16,12:30:00,4.1175,4.1220,4.1175,4.1205,37
2010-12-16,12:35:00,4.1210,4.1245,4.1210,4.1215,68
2010-12-16,12:40:00,4.1220,4.1225,4.1220,4.1220,15
2010-12-16,12:45:00,4.1215,4.1215,4.1210,4.1210,5
2010-12-16,12:50:00,4.1200,4.1200,4.1140,4.1145,51
2010-12-16,12:55:00,4.1150,4.1195,4.1140,4.1190,34
2010-12-16,13:00:00,4.1155,4.1165,4.1140,4.1165,8
2010-12-16,13:05:00,4.1145,4.1145,4.1145,4.1145,2
2010-12-16,13:10:00,4.1140,4.1160,4.1135,4.1160,49
2010-12-16,13:15:00,4.1160,4.1160,4.1135,4.1135,16
2010-12-16,13:20:00,4.1150,4.1160,4.1145,4.1150,13
2010-12-16,13:25:00,4.1150,4.1160,4.1140,4.1160,29
2010-12-16,13:30:00,4.1150,4.1160,4.1115,4.1125,83
2010-12-16,13:35:00,4.1135,4.1135,4.1100,4.1110,52
2010-12-16,13:40:00,4.1105,4.1145,4.1105,4.1135,26
2010-12-16,13:45:00,4.1140,4.1140,4.1110,4.1125,40
2010-12-16,13:50:00,4.1120,4.1170,4.1120,4.1150,101
2010-12-16,13:55:00,4.1150,4.1175,4.1125,4.1160,67
2010-12-16,14:00:00,4.1160,4.1230,4.1160,4.1195,91
2010-12-16,14:05:00,4.1180,4.1190,4.1155,4.1180,43
2010-12-16,14:10:00,4.1175,4.1195,4.1175,4.1180,13
2010-12-16,14:15:00,4.1170,4.1205,4.1165,4.1200,70
2010-12-16,14:20:00,4.1205,4.1300,4.1200,4.1290,128
2010-12-16,14:25:00,4.1290,4.1350,4.1280,4.1340,102
2010-12-16,14:30:00,4.1330,4.1330,4.1270,4.1290,62
2010-12-16,14:35:00,4.1295,4.1300,4.1285,4.1300,33
2010-12-16,14:40:00,4.1290,4.1310,4.1260,4.1270,112
2010-12-16,14:45:00,4.1270,4.1275,4.1240,4.1250,54
2010-12-16,14:50:00,4.1245,4.1250,4.1140,4.1160,186
2010-12-16,14:55:00,4.1165,4.1180,4.1135,4.1170,80
2010-12-16,15:00:00,4.1165,4.1205,4.1165,4.1195,88
2010-12-16,15:05:00,4.1180,4.1220,4.1180,4.1200,85
2010-12-16,15:10:00,4.1200,4.1200,4.1180,4.1190,18
2010-12-16,15:15:00,4.1180,4.1220,4.1175,4.1220,52
2010-12-16,15:20:00,4.1220,4.1240,4.1220,4.1240,18
2010-12-16,15:25:00,4.1215,4.1240,4.1200,4.1240,30
2010-12-16,15:30:00,4.1230,4.1250,4.1175,4.1175,56
2010-12-16,15:35:00,4.1180,4.1185,4.1150,4.1175,55
2010-12-16,15:40:00,4.1165,4.1175,4.1165,4.1170,7
2010-12-16,15:45:00,4.1165,4.1170,4.1130,4.1150,50
2010-12-16,15:50:00,4.1150,4.1150,4.1025,4.1045,315
2010-12-16,15:55:00,4.1045,4.1070,4.1025,4.1050,68
2010-12-16,16:00:00,4.1065,4.1130,4.1050,4.1130,180
2010-12-16,16:05:00,4.1130,4.1155,4.1080,4.1080,91
2010-12-16,16:10:00,4.1090,4.1095,4.1065,4.1065,38
2010-12-16,16:15:00,4.1060,4.1145,4.1060,4.1120,79
2010-12-16,16:20:00,4.1135,4.1180,4.1120,4.1180,103
2010-12-16,16:25:00,4.1180,4.1260,4.1180,4.1215,128
2010-12-16,16:30:00,4.1215,4.1215,4.1185,4.1190,41
2010-12-16,16:35:00,4.1190,4.1325,4.1190,4.1305,198
2010-12-16,16:40:00,4.1315,4.1335,4.1290,4.1300,148
2010-12-16,16:45:00,4.1295,4.1340,4.1280,4.1340,81
2010-12-16,16:50:00,4.1350,4.1375,4.1310,4.1310,153
2010-12-16,16:55:00,4.1320,4.1335,4.1300,4.1335,48
2010-12-16,17:00:00,4.1325,4.1340,4.1260,4.1275,77
2010-12-16,17:05:00,4.1270,4.1295,4.1240,4.1240,66
2010-12-16,17:10:00,4.1255,4.1285,4.1255,4.1265,63
2010-12-16,17:15:00,4.1270,4.1315,4.1265,4.1310,22
2010-12-16,17:20:00,4.1325,4.1325,4.1315,4.1320,25
2010-12-16,17:25:00,4.1335,4.1385,4.1320,4.1365,69
2010-12-16,17:30:00,4.1380,4.1380,4.1320,4.1335,53
2010-12-16,17:35:00,4.1330,4.1355,4.1260,4.1260,110
2010-12-16,17:40:00,4.1260,4.1315,4.1255,4.1300,36
2010-12-16,17:45:00,4.1310,4.1350,4.1300,4.1345,174
2010-12-16,17:50:00,4.1345,4.1385,4.1335,4.1335,101
2010-12-16,17:55:00,4.1350,4.1365,4.1345,4.1345,11
2010-12-16,18:00:00,4.1335,4.1335,4.1285,4.1290,55
2010-12-16,18:05:00,4.1290,4.1295,4.1280,4.1290,11
2010-12-16,18:10:00,4.1295,4.1295,4.1255,4.1260,52
2010-12-16,18:15:00,4.1265,4.1300,4.1265,4.1280,20
2010-12-16,18:20:00,4.1275,4.1285,4.1255,4.1265,48
2010-12-16,18:25:00,4.1260,4.1265,4.1215,4.1215,182
2010-12-16,18:30:00,4.1210,4.1230,4.1195,4.1230,78
2010-12-16,18:35:00,4.1235,4.1255,4.1225,4.1225,30
2010-12-16,18:40:00,4.1220,4.1265,4.1220,4.1240,86
2010-12-16,18:45:00,4.1240,4.1285,4.1230,4.1230,94
2010-12-16,18:50:00,4.1230,4.1260,4.1205,4.1230,46
2010-12-16,18:55:00,4.1230,4.1240,4.1210,4.1215,63
2010-12-16,19:00:00,4.1215,4.1215,4.1130,4.1160,198
2010-12-16,19:05:00,4.1160,4.1170,4.1075,4.1090,264
2010-12-16,19:10:00,4.1090,4.1130,4.1055,4.1055,196
2010-12-16,19:15:00,4.1060,4.1135,4.1055,4.1115,198
2010-12-16,19:20:00,4.1115,4.1135,4.1100,4.1120,72
2010-12-16,19:25:00,4.1120,4.1225,4.1120,4.1215,203
2010-12-16,19:30:00,4.1215,4.1240,4.1205,4.1225,40
2010-12-16,19:35:00,4.1220,4.1220,4.1185,4.1195,41
2010-12-16,19:40:00,4.1190,4.1190,4.1120,4.1120,30
2010-12-16,19:45:00,4.1125,4.1180,4.1110,4.1180,76
2010-12-16,19:50:00,4.1190,4.1200,4.1180,4.1180,8
2010-12-16,19:55:00,4.1175,4.1175,4.1150,4.1150,15
2010-12-16,20:00:00,4.1165,4.1195,4.1165,4.1180,45
2010-12-16,20:05:00,4.1185,4.1185,4.1165,4.1165,21
2010-12-16,20:10:00,4.1160,4.1160,4.1120,4.1150,37
2010-12-16,20:15:00,4.1170,4.1215,4.1170,4.1200,58
2010-12-16,20:20:00,4.1215,4.1220,4.1180,4.1180,44
2010-12-16,20:25:00,4.1180,4.1190,4.1150,4.1160,49
2010-12-16,20:30:00,4.1175,4.1200,4.1160,4.1180,54
2010-12-16,20:35:00,4.1195,4.1200,4.1095,4.1095,160
2010-12-16,20:40:00,4.1095,4.1110,4.1080,4.1105,86
2010-12-16,20:45:00,4.1090,4.1095,4.1015,4.1025,235
2010-12-16,20:50:00,4.1025,4.1025,4.0930,4.0965,390
2010-12-16,20:55:00,4.0965,4.0980,4.0955,4.0960,125
2010-12-16,21:00:00,4.0955,4.0955,4.0885,4.0935,537
2010-12-16,21:05:00,4.0935,4.0965,4.0930,4.0955,202
2010-12-16,21:10:00,4.0960,4.1045,4.0960,4.1035,600
2010-12-16,21:15:00,4.1040,4.1060,4.0970,4.0975,247
2010-12-16,21:20:00,4.0990,4.1055,4.0935,4.0945,244
2010-12-16,21:25:00,4.0955,4.1030,4.0955,4.1000,131
2010-12-16,21:30:00,4.0995,4.1025,4.0970,4.1010,165
2010-12-16,21:35:00,4.1010,4.1140,4.0990,4.1130,381
2010-12-16,21:40:00,4.1130,4.1145,4.1095,4.1105,127
2010-12-16,21:45:00,4.1105,4.1110,4.1060,4.1080,71
2010-12-16,21:50:00,4.1080,4.1120,4.1075,4.1110,137
2010-12-16,21:55:00,4.1115,4.1120,4.1065,4.1070,116
2010-12-16,22:00:00,4.1070,4.1090,4.1000,4.1015,195
2010-12-16,22:05:00,4.1005,4.1050,4.0990,4.1050,171
2010-12-16,22:10:00,4.1045,4.1095,4.1020,4.1060,109
2010-12-16,22:15:00,4.1065,4.1220,4.1065,4.1180,534
2010-12-16,22:20:00,4.1180,4.1190,4.1120,4.1135,173
2010-12-16,22:25:00,4.1135,4.1135,4.1095,4.1095,67
2010-12-16,22:30:00,4.1105,4.1125,4.1020,4.1035,251
2010-12-16,22:35:00,4.1035,4.1070,4.1020,4.1055,294
2010-12-16,22:40:00,4.1030,4.1040,4.0930,4.0950,256
2010-12-16,22:45:00,4.0950,4.0990,4.0915,4.0930,428
2010-12-16,22:50:00,4.0935,4.0935,4.0835,4.0840,897
2010-12-16,22:55:00,4.0845,4.0855,4.0800,4.0825,534
2010-12-16,23:00:00,4.0820,4.0925,4.0780,4.0920,967
2010-12-16,23:05:00,4.0915,4.0925,4.0835,4.0870,246
2010-12-16,23:10:00,4.0875,4.0880,4.0820,4.0855,374
2010-12-16,23:15:00,4.0850,4.0925,4.0825,4.0920,260
2010-12-16,23:20:00,4.0925,4.1000,4.0925,4.0940,350
2010-12-16,23:25:00,4.0945,4.0965,4.0915,4.0945,259
2010-12-16,23:30:00,4.0955,4.0990,4.0910,4.0945,347
2010-12-16,23:35:00,4.0940,4.0960,4.0920,4.0950,161
2010-12-16,23:40:00,4.0955,4.1025,4.0955,4.1020,283
2010-12-16,23:45:00,4.1020,4.1100,4.1000,4.1090,308
2010-12-16,23:50:00,4.1085,4.1085,4.0980,4.1015,292
2010-12-16,23:55:00,4.1020,4.1045,4.0995,4.1030,147
2010-12-17,00:00:00,4.1040,4.1085,4.1030,4.1035,201
2010-12-17,00:05:00,4.1035,4.1065,4.0965,4.0990,213
2010-12-17,00:10:00,4.1010,4.1085,4.1010,4.1030,173
2010-12-17,00:15:00,4.1050,4.1085,4.1050,4.1060,130
2010-12-17,00:20:00,4.1065,4.1070,4.1020,4.1045,204
2010-12-17,00:25:00,4.1045,4.1090,4.1040,4.1040,163
2010-12-17,00:30:00,4.1050,4.1070,4.0990,4.1070,162
2010-12-17,00:35:00,4.1065,4.1095,4.1050,4.1050,166
2010-12-17,00:40:00,4.1050,4.1175,4.1040,4.1160,226
2010-12-17,00:45:00,4.1165,4.1170,4.1105,4.1115,233
2010-12-17,00:50:00,4.1110,4.1165,4.1085,4.1085,181
2010-12-17,00:55:00,4.1095,4.1135,4.1080,4.1085,215
2010-12-17,01:00:00,4.1080,4.1085,4.1030,4.1060,182
2010-12-17,01:05:00,4.1065,4.1065,4.1000,4.1005,94
2010-12-17,01:10:00,4.1010,4.1010,4.0965,4.0975,143
2010-12-17,01:15:00,4.0980,4.0995,4.0930,4.0965,156
2010-12-17,01:20:00,4.0975,4.1070,4.0975,4.1070,106
2010-12-17,01:25:00,4.1065,4.1065,4.1000,4.1010,79
2010-12-17,01:30:00,4.1030,4.1075,4.1030,4.1075,38
2010-12-17,01:35:00,4.1065,4.1080,4.1050,4.1070,59
2010-12-17,01:40:00,4.1070,4.1120,4.1060,4.1120,88
2010-12-17,01:45:00,4.1120,4.1140,4.1060,4.1105,183
2010-12-17,01:50:00,4.1095,4.1150,4.1095,4.1140,170
2010-12-17,01:55:00,4.1150,4.1185,4.1110,4.1155,567
2010-12-17,02:00:00,4.1160,4.1175,4.1110,4.1110,242
2010-12-17,02:05:00,4.1110,4.1125,4.1080,4.1095,167
2010-12-17,02:10:00,4.1085,4.1160,4.1080,4.1105,103
2010-12-17,02:15:00,4.1100,4.1100,4.1075,4.1080,68
2010-12-17,02:20:00,4.1080,4.1120,4.1080,4.1120,143
2010-12-17,02:25:00,4.1120,4.1155,4.1090,4.1090,158
2010-12-17,02:30:00,4.1100,4.1130,4.1075,4.1095,29
2010-12-17,02:35:00,4.1110,4.1150,4.1110,4.1150,11
2010-12-17,02:40:00,4.1160,4.1175,4.1140,4.1140,51
2010-12-17,02:45:00,4.1150,4.1165,4.1150,4.1165,8
2010-12-17,02:50:00,4.1175,4.1190,4.1165,4.1185,31
2010-12-17,02:55:00,4.1165,4.1165,4.1105,4.1115,21
2010-12-17,03:00:00,4.1125,4.1160,4.1110,4.1130,27
2010-12-17,03:05:00,4.1140,4.1140,4.1100,4.1100,13
2010-12-17,03:10:00,4.1100,4.1100,4.1010,4.1025,125
2010-12-17,03:15:00,4.1025,4.1035,4.0995,4.1020,19
2010-12-17,03:20:00,4.1025,4.1060,4.1020,4.1035,25
2010-12-17,03:25:00,4.1020,4.1035,4.1015,4.1015,14
2010-12-17,03:30:00,4.1010,4.1020,4.1000,4.1005,25
2010-12-17,03:35:00,4.1010,4.1035,4.1010,4.1020,19
2010-12-17,03:40:00,4.1035,4.1035,4.1010,4.1010,9
2010-12-17,03:45:00,4.1005,4.1005,4.1005,4.1005,5
2010-12-17,03:50:00,4.1005,4.1020,4.0990,4.0990,35
2010-12-17,03:55:00,4.0985,4.0985,4.0940,4.0945,33
2010-12-17,04:00:00,4.0950,4.0960,4.0930,4.0945,35
2010-12-17,04:05:00,4.0940,4.0975,4.0940,4.0975,16
2010-12-17,04:10:00,4.0990,4.1015,4.0980,4.0995,36
2010-12-17,04:15:00,4.1000,4.1000,4.0990,4.1000,9
2010-12-17,04:20:00,4.0980,4.0995,4.0980,4.0995,6
2010-12-17,04:25:00,4.0975,4.0990,4.0970,4.0990,12
2010-12-17,04:30:00,4.1000,4.1005,4.1000,4.1000,7
2010-12-17,04:35:00,4.1000,4.1020,4.1000,4.1020,7
2010-12-17,04:40:00,4.1010,4.1020,4.1005,4.1020,7
2010-12-17,04:45:00,4.1015,4.1015,4.1010,4.1010,2
2010-12-17,04:50:00,4.1025,4.1100,4.1025,4.1080,21
2010-12-17,04:55:00,4.1080,4.1100,4.1055,4.1080,15
2010-12-17,05:00:00,4.1110,4.1145,4.1100,4.1130,16
2010-12-17,05:05:00,4.1085,4.1085,4.1085,4.1085,2
2010-12-17,05:10:00,4.1085,4.1135,4.1085,4.1135,4
2010-12-17,05:15:00,4.1110,4.1110,4.1110,4.1110,2
2010-12-17,05:20:00,4.1110,4.1150,4.1110,4.1150,9
2010-12-17,05:30:00,4.1110,4.1110,4.1080,4.1080,5
2010-12-17,05:35:00,4.1090,4.1090,4.1090,4.1090,1
2010-12-17,05:40:00,4.1090,4.1090,4.1090,4.1090,1
2010-12-17,05:45:00,4.1100,4.1100,4.1090,4.1090,2
2010-12-17,05:50:00,4.1125,4.1125,4.1125,4.1125,1
2010-12-17,05:55:00,4.1125,4.1125,4.1125,4.1125,1
2010-12-17,06:00:00,4.1130,4.1130,4.1060,4.1060,8
2010-12-17,06:05:00,4.1100,4.1100,4.1060,4.1060,3
2010-12-17,06:10:00,4.1105,4.1135,4.1105,4.1135,5
2010-12-17,07:00:00,4.1105,4.1180,4.1095,4.1180,12
2010-12-17,07:05:00,4.1175,4.1175,4.1175,4.1175,1
2010-12-17,07:10:00,4.1180,4.1195,4.1180,4.1195,20
2010-12-17,07:15:00,4.1160,4.1165,4.1160,4.1165,3
2010-12-17,07:20:00,4.1175,4.1175,4.1165,4.1165,4
2010-12-17,07:25:00,4.1185,4.1200,4.1180,4.1180,61
2010-12-17,07:30:00,4.1180,4.1190,4.1180,4.1190,4
2010-12-17,07:35:00,4.1190,4.1190,4.1190,4.1190,4
2010-12-17,07:40:00,4.1190,4.1190,4.1185,4.1185,3
2010-12-17,07:45:00,4.1185,4.1190,4.1185,4.1190,21
2010-12-17,07:50:00,4.1190,4.1190,4.1170,4.1170,4
2010-12-17,07:55:00,4.1155,4.1155,4.1150,4.1150,14
2010-12-17,08:00:00,4.1180,4.1200,4.1120,4.1120,27
2010-12-17,08:05:00,4.1140,4.1140,4.1130,4.1130,6
2010-12-17,08:10:00,4.1140,4.1190,4.1130,4.1190,8
2010-12-17,08:15:00,4.1180,4.1180,4.1180,4.1180,2
2010-12-17,08:20:00,4.1150,4.1170,4.1150,4.1170,5
2010-12-17,08:25:00,4.1170,4.1170,4.1170,4.1170,1
2010-12-17,08:30:00,4.1180,4.1200,4.1170,4.1200,16
2010-12-17,08:35:00,4.1185,4.1270,4.1185,4.1245,45
2010-12-17,08:40:00,4.1245,4.1275,4.1245,4.1250,11
2010-12-17,08:45:00,4.1265,4.1265,4.1235,4.1235,18
2010-12-17,08:50:00,4.1235,4.1235,4.1230,4.1230,2
2010-12-17,08:55:00,4.1250,4.1250,4.1210,4.1215,22
2010-12-17,09:00:00,4.1225,4.1365,4.1215,4.1350,183
2010-12-17,09:05:00,4.1360,4.1400,4.1325,4.1400,50
2010-12-17,09:10:00,4.1400,4.1405,4.1365,4.1385,57
2010-12-17,09:15:00,4.1390,4.1500,4.1390,4.1470,152
2010-12-17,09:20:00,4.1460,4.1540,4.1455,4.1520,146
2010-12-17,09:25:00,4.1520,4.1585,4.1520,4.1575,139
2010-12-17,09:30:00,4.1550,4.1600,4.1550,4.1600,121
2010-12-17,09:35:00,4.1585,4.1600,4.1565,4.1570,47
2010-12-17,09:40:00,4.1565,4.1575,4.1470,4.1495,87
2010-12-17,09:45:00,4.1490,4.1535,4.1485,4.1505,33
2010-12-17,09:50:00,4.1495,4.1560,4.1495,4.1555,28
2010-12-17,09:55:00,4.1555,4.1575,4.1520,4.1570,35
2010-12-17,10:00:00,4.1560,4.1560,4.1530,4.1530,13
2010-12-17,10:05:00,4.1515,4.1555,4.1515,4.1530,40
2010-12-17,10:10:00,4.1535,4.1555,4.1510,4.1555,41
2010-12-17,10:15:00,4.1545,4.1560,4.1545,4.1560,21
2010-12-17,10:20:00,4.1545,4.1570,4.1545,4.1570,10
2010-12-17,10:25:00,4.1570,4.1580,4.1540,4.1545,28
2010-12-17,10:30:00,4.1565,4.1645,4.1555,4.1605,122
2010-12-17,10:35:00,4.1605,4.1715,4.1605,4.1700,135
2010-12-17,10:40:00,4.1700,4.1775,4.1700,4.1745,97
2010-12-17,10:45:00,4.1740,4.1760,4.1670,4.1690,80
2010-12-17,10:50:00,4.1680,4.1720,4.1670,4.1700,12
2010-12-17,10:55:00,4.1685,4.1710,4.1685,4.1695,18
2010-12-17,11:00:00,4.1715,4.1775,4.1715,4.1720,67
2010-12-17,11:05:00,4.1745,4.1805,4.1745,4.1760,131
2010-12-17,11:10:00,4.1770,4.1785,4.1740,4.1755,43
2010-12-17,11:15:00,4.1770,4.1785,4.1755,4.1780,25
2010-12-17,11:20:00,4.1785,4.1810,4.1785,4.1805,25
2010-12-17,11:25:00,4.1810,4.1845,4.1790,4.1815,93
2010-12-17,11:30:00,4.1795,4.1835,4.1795,4.1835,33
2010-12-17,11:35:00,4.1835,4.1920,4.1820,4.1820,114
2010-12-17,11:40:00,4.1820,4.1840,4.1795,4.1805,22
2010-12-17,11:45:00,4.1810,4.1830,4.1805,4.1815,17
2010-12-17,11:50:00,4.1815,4.1815,4.1775,4.1775,54
2010-12-17,11:55:00,4.1775,4.1775,4.1755,4.1755,25
2010-12-17,12:00:00,4.1755,4.1790,4.1755,4.1790,11
2010-12-17,12:05:00,4.1785,4.1785,4.1750,4.1750,12
2010-12-17,12:10:00,4.1765,4.1795,4.1765,4.1790,19
2010-12-17,12:15:00,4.1790,4.1790,4.1780,4.1785,8
2010-12-17,12:20:00,4.1780,4.1790,4.1760,4.1785,65
2010-12-17,12:25:00,4.1780,4.1780,4.1735,4.1740,31
2010-12-17,12:30:00,4.1745,4.1745,4.1700,4.1730,150
2010-12-17,12:35:00,4.1730,4.1785,4.1720,4.1780,79
2010-12-17,12:40:00,4.1775,4.1775,4.1730,4.1740,60
2010-12-17,12:45:00,4.1740,4.1740,4.1725,4.1725,37
2010-12-17,12:50:00,4.1725,4.1750,4.1720,4.1740,25
2010-12-17,12:55:00,4.1730,4.1745,4.1730,4.1730,14
2010-12-17,13:00:00,4.1725,4.1730,4.1720,4.1725,19
2010-12-17,13:05:00,4.1720,4.1735,4.1715,4.1735,14
2010-12-17,13:10:00,4.1735,4.1735,4.1705,4.1720,23
2010-12-17,13:15:00,4.1720,4.1725,4.1705,4.1705,17
2010-12-17,13:20:00,4.1705,4.1705,4.1700,4.1700,37
2010-12-17,13:25:00,4.1700,4.1710,4.1700,4.1705,16
2010-12-17,13:30:00,4.1705,4.1765,4.1700,4.1745,92
2010-12-17,13:35:00,4.1745,4.1755,4.1700,4.1700,18
2010-12-17,13:40:00,4.1700,4.1700,4.1635,4.1660,92
2010-12-17,13:45:00,4.1670,4.1680,4.1650,4.1655,27
2010-12-17,13:50:00,4.1655,4.1655,4.1630,4.1630,44
2010-12-17,13:55:00,4.1650,4.1660,4.1630,4.1655,46
2010-12-17,14:00:00,4.1660,4.1705,4.1635,4.1690,59
2010-12-17,14:05:00,4.1700,4.1710,4.1680,4.1690,24
2010-12-17,14:10:00,4.1700,4.1700,4.1635,4.1685,89
2010-12-17,14:15:00,4.1695,4.1725,4.1650,4.1675,72
2010-12-17,14:20:00,4.1680,4.1680,4.1650,4.1660,19
2010-12-17,14:25:00,4.1660,4.1710,4.1650,4.1675,29
2010-12-17,14:30:00,4.1705,4.1760,4.1705,4.1705,84
2010-12-17,14:35:00,4.1700,4.1720,4.1690,4.1710,29
2010-12-17,14:40:00,4.1715,4.1740,4.1705,4.1715,60
2010-12-17,14:45:00,4.1720,4.1745,4.1715,4.1730,49
2010-12-17,14:50:00,4.1735,4.1780,4.1735,4.1780,64
2010-12-17,14:55:00,4.1775,4.1785,4.1750,4.1785,58
2010-12-17,15:00:00,4.1785,4.1790,4.1675,4.1705,105
2010-12-17,15:05:00,4.1700,4.1725,4.1700,4.1710,31
2010-12-17,15:10:00,4.1715,4.1715,4.1695,4.1705,82
2010-12-17,15:15:00,4.1695,4.1730,4.1685,4.1700,37
2010-12-17,15:20:00,4.1695,4.1715,4.1680,4.1710,74
2010-12-17,15:25:00,4.1710,4.1735,4.1710,4.1720,80
2010-12-17,15:30:00,4.1720,4.1720,4.1700,4.1705,31
2010-12-17,15:35:00,4.1715,4.1715,4.1685,4.1685,12
2010-12-17,15:40:00,4.1675,4.1705,4.1675,4.1700,31
2010-12-17,15:45:00,4.1700,4.1725,4.1680,4.1680,20
2010-12-17,15:50:00,4.1685,4.1700,4.1680,4.1700,16
2010-12-17,15:55:00,4.1705,4.1730,4.1700,4.1710,20
2010-12-17,16:00:00,4.1715,4.1745,4.1705,4.1710,64
2010-12-17,16:05:00,4.1725,4.1745,4.1710,4.1745,23
2010-12-17,16:10:00,4.1745,4.1755,4.1720,4.1725,62
2010-12-17,16:15:00,4.1725,4.1725,4.1675,4.1725,135
2010-12-17,16:20:00,4.1730,4.1735,4.1675,4.1695,64
2010-12-17,16:25:00,4.1690,4.1695,4.1650,4.1675,84
2010-12-17,16:30:00,4.1660,4.1670,4.1630,4.1665,57
2010-12-17,16:35:00,4.1665,4.1690,4.1650,4.1660,58
2010-12-17,16:40:00,4.1650,4.1660,4.1620,4.1640,79
2010-12-17,16:45:00,4.1645,4.1645,4.1585,4.1590,109
2010-12-17,16:50:00,4.1590,4.1605,4.1575,4.1575,107
2010-12-17,16:55:00,4.1595,4.1600,4.1575,4.1600,37
2010-12-17,17:00:00,4.1605,4.1650,4.1595,4.1635,149
2010-12-17,17:05:00,4.1630,4.1650,4.1615,4.1620,60
2010-12-17,17:10:00,4.1620,4.1710,4.1620,4.1690,155
2010-12-17,17:15:00,4.1680,4.1695,4.1670,4.1690,17
2010-12-17,17:20:00,4.1685,4.1695,4.1670,4.1670,18
2010-12-17,17:25:00,4.1680,4.1685,4.1680,4.1685,5
2010-12-17,17:30:00,4.1680,4.1690,4.1665,4.1690,21
2010-12-17,17:35:00,4.1705,4.1740,4.1695,4.1715,65
2010-12-17,17:40:00,4.1720,4.1720,4.1690,4.1700,37
2010-12-17,17:45:00,4.1705,4.1710,4.1670,4.1680,41
2010-12-17,17:50:00,4.1690,4.1710,4.1685,4.1710,11
2010-12-17,17:55:00,4.1700,4.1710,4.1690,4.1690,23
2010-12-17,18:00:00,4.1695,4.1715,4.1690,4.1705,62
2010-12-17,18:05:00,4.1695,4.1695,4.1665,4.1675,29
2010-12-17,18:10:00,4.1675,4.1675,4.1555,4.1575,226
2010-12-17,18:15:00,4.1580,4.1595,4.1545,4.1550,96
2010-12-17,18:20:00,4.1555,4.1555,4.1525,4.1530,103
2010-12-17,18:25:00,4.1540,4.1545,4.1530,4.1535,59
2010-12-17,18:30:00,4.1530,4.1565,4.1510,4.1555,82
2010-12-17,18:35:00,4.1555,4.1555,4.1520,4.1545,84
2010-12-17,18:40:00,4.1535,4.1540,4.1520,4.1530,33
2010-12-17,18:45:00,4.1545,4.1545,4.1520,4.1520,54
2010-12-17,18:50:00,4.1530,4.1535,4.1455,4.1480,178
2010-12-17,18:55:00,4.1470,4.1500,4.1470,4.1500,35
2010-12-17,19:00:00,4.1500,4.1525,4.1500,4.1505,32
2010-12-17,19:05:00,4.1505,4.1550,4.1495,4.1550,27
2010-12-17,19:10:00,4.1550,4.1610,4.1550,4.1590,46
2010-12-17,19:15:00,4.1595,4.1600,4.1570,4.1590,53
2010-12-17,19:20:00,4.1575,4.1580,4.1555,4.1570,18
2010-12-17,19:25:00,4.1585,4.1630,4.1585,4.1620,85
2010-12-17,19:30:00,4.1620,4.1630,4.1590,4.1615,62
2010-12-17,19:35:00,4.1620,4.1620,4.1580,4.1620,34
2010-12-17,19:40:00,4.1620,4.1620,4.1510,4.1555,123
2010-12-17,19:45:00,4.1545,4.1560,4.1490,4.1495,85
2010-12-17,19:50:00,4.1485,4.1505,4.1460,4.1485,86
2010-12-17,19:55:00,4.1500,4.1540,4.1490,4.1540,181
2010-12-17,20:00:00,4.1540,4.1555,4.1525,4.1525,97
2010-12-17,20:05:00,4.1525,4.1550,4.1505,4.1545,42
2010-12-17,20:10:00,4.1540,4.1610,4.1540,4.1590,176
2010-12-17,20:15:00,4.1590,4.1590,4.1525,4.1525,76
2010-12-17,20:20:00,4.1520,4.1565,4.1510,4.1520,84
2010-12-17,20:25:00,4.1530,4.1540,4.1520,4.1520,52
2010-12-17,20:30:00,4.1525,4.1550,4.1460,4.1465,164
2010-12-17,20:35:00,4.1470,4.1480,4.1370,4.1385,290
2010-12-17,20:40:00,4.1370,4.1425,4.1340,4.1425,262
2010-12-17,20:45:00,4.1415,4.1420,4.1365,4.1380,170
2010-12-17,20:50:00,4.1380,4.1445,4.1340,4.1430,196
2010-12-17,20:55:00,4.1430,4.1430,4.1385,4.1400,53
2010-12-17,21:00:00,4.1390,4.1445,4.1385,4.1425,101
2010-12-17,21:05:00,4.1420,4.1435,4.1390,4.1400,118
2010-12-17,21:10:00,4.1395,4.1410,4.1305,4.1365,341
2010-12-17,21:15:00,4.1370,4.1400,4.1330,4.1390,252
2010-12-17,21:20:00,4.1375,4.1415,4.1325,4.1370,393
2010-12-17,21:25:00,4.1375,4.1415,4.1365,4.1390,146
2010-12-17,21:30:00,4.1390,4.1420,4.1385,4.1415,131
2010-12-17,21:35:00,4.1420,4.1445,4.1390,4.1430,171
2010-12-17,21:40:00,4.1430,4.1450,4.1400,4.1445,156
2010-12-17,21:45:00,4.1450,4.1475,4.1435,4.1470,144
2010-12-17,21:50:00,4.1470,4.1500,4.1460,4.1485,228
2010-12-17,21:55:00,4.1490,4.1500,4.1450,4.1495,230
2010-12-17,22:00:00,4.1495,4.1530,4.1475,4.1530,198
2010-12-17,22:05:00,4.1535,4.1550,4.1480,4.1495,326
2010-12-17,22:10:00,4.1500,4.1500,4.1445,4.1455,177
2010-12-17,22:15:00,4.1450,4.1490,4.1435,4.1465,156
2010-12-17,22:20:00,4.1470,4.1505,4.1450,4.1505,147
2010-12-17,22:25:00,4.1490,4.1500,4.1470,4.1485,53
2010-12-17,22:30:00,4.1485,4.1510,4.1470,4.1500,132
2010-12-17,22:35:00,4.1495,4.1500,4.1460,4.1490,86
2010-12-17,22:40:00,4.1485,4.1500,4.1425,4.1445,202
2010-12-17,22:45:00,4.1445,4.1510,4.1445,4.1505,109
2010-12-17,22:50:00,4.1505,4.1510,4.1445,4.1460,119
2010-12-17,22:55:00,4.1465,4.1475,4.1435,4.1455,201
2010-12-17,23:00:00,4.1460,4.1475,4.1410,4.1425,82
2010-12-17,23:05:00,4.1430,4.1485,4.1430,4.1485,67
2010-12-17,23:10:00,4.1480,4.1520,4.1470,4.1505,122
2010-12-17,23:15:00,4.1515,4.1530,4.1485,4.1515,116
2010-12-17,23:20:00,4.1525,4.1700,4.1515,4.1645,885
2010-12-17,23:25:00,4.1655,4.1685,4.1590,4.1610,276
2010-12-17,23:30:00,4.1610,4.1625,4.1590,4.1600,109
2010-12-17,23:35:00,4.1600,4.1660,4.1520,4.1520,349
2010-12-17,23:40:00,4.1530,4.1590,4.1505,4.1520,234
2010-12-17,23:45:00,4.1520,4.1520,4.1420,4.1440,393
2010-12-17,23:50:00,4.1445,4.1455,4.1415,4.1420,148
2010-12-17,23:55:00,4.1430,4.1455,4.1385,4.1400,268
2010-12-18,00:00:00,4.1390,4.1410,4.1325,4.1345,289
2010-12-18,00:05:00,4.1350,4.1430,4.1330,4.1430,198
2010-12-18,00:10:00,4.1425,4.1445,4.1420,4.1440,94
2010-12-18,00:15:00,4.1435,4.1440,4.1385,4.1440,140
2010-12-18,00:20:00,4.1435,4.1435,4.1390,4.1400,50
2010-12-18,00:25:00,4.1400,4.1430,4.1370,4.1375,62
2010-12-18,00:30:00,4.1380,4.1425,4.1360,4.1405,70
2010-12-18,00:35:00,4.1400,4.1490,4.1395,4.1455,218
2010-12-18,00:40:00,4.1450,4.1505,4.1440,4.1505,102
2010-12-18,00:45:00,4.1505,4.1530,4.1480,4.1515,128
2010-12-18,00:50:00,4.1525,4.1580,4.1480,4.1495,224
2010-12-18,00:55:00,4.1485,4.1490,4.1430,4.1450,107
2010-12-18,01:00:00,4.1455,4.1495,4.1445,4.1450,112
2010-12-18,01:05:00,4.1455,4.1475,4.1450,4.1455,115
2010-12-18,01:10:00,4.1460,4.1490,4.1450,4.1475,45
2010-12-18,01:15:00,4.1470,4.1485,4.1460,4.1470,42
2010-12-18,01:20:00,4.1460,4.1475,4.1460,4.1475,24
2010-12-18,01:25:00,4.1475,4.1480,4.1455,4.1475,62
2010-12-18,01:30:00,4.1475,4.1490,4.1470,4.1490,61
2010-12-18,01:35:00,4.1490,4.1520,4.1485,4.1495,96
2010-12-18,01:40:00,4.1490,4.1510,4.1485,4.1495,86
2010-12-18,01:45:00,4.1490,4.1495,4.1480,4.1490,48
2010-12-18,01:50:00,4.1490,4.1530,4.1475,4.1505,156
2010-12-18,01:55:00,4.1500,4.1620,4.1490,4.1595,557
2010-12-18,02:00:00,4.1590,4.1610,4.1565,4.1570,124
2010-12-18,02:05:00,4.1575,4.1600,4.1575,4.1600,59
2010-12-18,02:10:00,4.1600,4.1605,4.1585,4.1595,54
2010-12-18,02:15:00,4.1600,4.1605,4.1585,4.1595,70
2010-12-18,02:20:00,4.1600,4.1640,4.1590,4.1640,132
2010-12-18,02:25:00,4.1635,4.1660,4.1630,4.1640,126
2010-12-18,02:30:00,4.1645,4.1650,4.1620,4.1645,40
2010-12-18,02:35:00,4.1635,4.1645,4.1625,4.1640,13
2010-12-18,02:40:00,4.1645,4.1665,4.1645,4.1660,34
2010-12-18,02:45:00,4.1665,4.1690,4.1655,4.1675,67
2010-12-18,02:50:00,4.1670,4.1705,4.1670,4.1700,81
2010-12-18,02:55:00,4.1695,4.1720,4.1685,4.1690,36
2010-12-18,03:00:00,4.1690,4.1695,4.1685,4.1690,17
2010-12-18,03:05:00,4.1690,4.1710,4.1685,4.1705,44
2010-12-18,03:10:00,4.1705,4.1705,4.1645,4.1650,48
2010-12-18,03:15:00,4.1655,4.1690,4.1645,4.1690,21
2010-12-18,03:20:00,4.1685,4.1695,4.1680,4.1685,9
2010-12-18,03:25:00,4.1680,4.1690,4.1675,4.1690,20
2010-12-18,03:30:00,4.1690,4.1690,4.1665,4.1665,20
2010-12-18,03:35:00,4.1665,4.1665,4.1655,4.1655,3
2010-12-18,03:40:00,4.1660,4.1665,4.1660,4.1665,13
2010-12-18,03:45:00,4.1685,4.1685,4.1670,4.1675,8
2010-12-18,03:50:00,4.1680,4.1680,4.1675,4.1675,14
2010-12-18,03:55:00,4.1680,4.1680,4.1675,4.1680,5
2010-12-18,04:00:00,4.1675,4.1675,4.1675,4.1675,4
2010-12-18,04:05:00,4.1670,4.1680,4.1665,4.1665,8
2010-12-18,04:10:00,4.1665,4.1675,4.1665,4.1665,8
2010-12-18,04:15:00,4.1665,4.1675,4.1660,4.1670,10
2010-12-18,04:20:00,4.1660,4.1675,4.1660,4.1675,15
2010-12-18,04:25:00,4.1660,4.1680,4.1660,4.1680,13
2010-12-18,04:30:00,4.1695,4.1695,4.1680,4.1680,11
2010-12-18,04:35:00,4.1680,4.1685,4.1680,4.1685,17
2010-12-18,04:40:00,4.1690,4.1720,4.1675,4.1715,21
2010-12-18,04:45:00,4.1700,4.1700,4.1685,4.1685,16
2010-12-18,04:50:00,4.1695,4.1710,4.1680,4.1710,16
2010-12-18,04:55:00,4.1710,4.1730,4.1700,4.1710,16
2010-12-18,05:00:00,4.1695,4.1695,4.1680,4.1680,4
2010-12-18,05:05:00,4.1700,4.1700,4.1700,4.1700,3
2010-12-18,05:10:00,4.1700,4.1705,4.1700,4.1700,4
2010-12-18,05:15:00,4.1705,4.1705,4.1700,4.1700,3
2010-12-18,05:20:00,4.1700,4.1720,4.1700,4.1720,3
2010-12-18,05:25:00,4.1705,4.1705,4.1700,4.1705,7
2010-12-18,05:30:00,4.1700,4.1730,4.1700,4.1730,6
2010-12-18,05:35:00,4.1730,4.1735,4.1700,4.1700,10
2010-12-18,05:40:00,4.1700,4.1700,4.1700,4.1700,7
2010-12-18,05:45:00,4.1715,4.1715,4.1715,4.1715,2
2010-12-18,05:50:00,4.1710,4.1720,4.1710,4.1715,3
2010-12-18,05:55:00,4.1720,4.1720,4.1720,4.1720,1
2010-12-18,06:00:00,4.1720,4.1720,4.1710,4.1715,4
2010-12-18,06:05:00,4.1730,4.1730,4.1730,4.1730,1
2010-12-18,06:10:00,4.1720,4.1720,4.1710,4.1710,2
2010-12-20,07:35:00,4.2050,4.2055,4.2035,4.2055,6
2010-12-20,07:40:00,4.2060,4.2065,4.2045,4.2060,12
2010-12-20,07:45:00,4.2060,4.2065,4.2040,4.2045,10
2010-12-20,07:50:00,4.2050,4.2055,4.2040,4.2055,21
2010-12-20,07:55:00,4.2060,4.2075,4.2010,4.2010,42
2010-12-20,08:00:00,4.2020,4.2020,4.1930,4.1930,41
2010-12-20,08:05:00,4.1935,4.1975,4.1930,4.1975,14
2010-12-20,08:10:00,4.1980,4.2050,4.1980,4.2035,19
2010-12-20,08:15:00,4.2050,4.2055,4.2015,4.2025,17
2010-12-20,08:20:00,4.2045,4.2045,4.2030,4.2030,6
2010-12-20,08:25:00,4.2020,4.2020,4.2010,4.2010,11
2010-12-20,08:30:00,4.1980,4.1980,4.1935,4.1935,21
2010-12-20,08:35:00,4.1950,4.1970,4.1925,4.1970,16
2010-12-20,08:40:00,4.1960,4.1970,4.1930,4.1930,37
2010-12-20,08:45:00,4.1930,4.1950,4.1915,4.1915,26
2010-12-20,08:50:00,4.1915,4.1915,4.1805,4.1855,52
2010-12-20,08:55:00,4.1905,4.1925,4.1855,4.1885,61
2010-12-20,09:00:00,4.1900,4.2145,4.1900,4.2115,326
2010-12-20,09:05:00,4.2095,4.2175,4.2095,4.2120,98
2010-12-20,09:10:00,4.2115,4.2155,4.2095,4.2145,82
2010-12-20,09:15:00,4.2140,4.2210,4.2135,4.2200,138
2010-12-20,09:20:00,4.2185,4.2215,4.2130,4.2130,50
2010-12-20,09:25:00,4.2150,4.2160,4.2140,4.2150,18
2010-12-20,09:30:00,4.2165,4.2165,4.2140,4.2145,12
2010-12-20,09:35:00,4.2170,4.2170,4.2150,4.2150,18
2010-12-20,09:40:00,4.2160,4.2165,4.2145,4.2155,25
2010-12-20,09:45:00,4.2165,4.2170,4.2130,4.2140,59
2010-12-20,09:50:00,4.2150,4.2155,4.2130,4.2155,41
2010-12-20,09:55:00,4.2145,4.2170,4.2140,4.2150,87
2010-12-20,10:00:00,4.2160,4.2235,4.2160,4.2205,107
2010-12-20,10:05:00,4.2210,4.2230,4.2170,4.2170,60
2010-12-20,10:10:00,4.2175,4.2195,4.2150,4.2190,44
2010-12-20,10:15:00,4.2170,4.2180,4.2160,4.2180,9
2010-12-20,10:20:00,4.2200,4.2200,4.2185,4.2200,16
2010-12-20,10:25:00,4.2195,4.2210,4.2130,4.2130,61
2010-12-20,10:30:00,4.2140,4.2195,4.2095,4.2195,131
2010-12-20,10:35:00,4.2190,4.2190,4.2100,4.2135,164
2010-12-20,10:40:00,4.2135,4.2140,4.2080,4.2100,93
2010-12-20,10:45:00,4.2090,4.2090,4.2010,4.2050,218
2010-12-20,10:50:00,4.2050,4.2095,4.2040,4.2060,17
2010-12-20,10:55:00,4.2080,4.2085,4.2000,4.2020,56
2010-12-20,11:00:00,4.2020,4.2020,4.1945,4.1945,71
2010-12-20,11:05:00,4.1945,4.1945,4.1835,4.1865,291
2010-12-20,11:10:00,4.1850,4.1890,4.1815,4.1830,98
2010-12-20,11:15:00,4.1840,4.1855,4.1815,4.1815,54
2010-12-20,11:20:00,4.1820,4.1820,4.1680,4.1705,280
2010-12-20,11:25:00,4.1700,4.1700,4.1605,4.1650,224
2010-12-20,11:30:00,4.1630,4.1770,4.1630,4.1765,71
2010-12-20,11:35:00,4.1770,4.1780,4.1750,4.1755,26
2010-12-20,11:40:00,4.1755,4.1755,4.1735,4.1740,15
2010-12-20,11:45:00,4.1745,4.1750,4.1685,4.1685,75
2010-12-20,11:50:00,4.1695,4.1695,4.1670,4.1690,26
2010-12-20,11:55:00,4.1700,4.1730,4.1680,4.1680,29
2010-12-20,12:00:00,4.1685,4.1690,4.1670,4.1685,8
2010-12-20,12:05:00,4.1690,4.1720,4.1670,4.1670,27
2010-12-20,12:10:00,4.1680,4.1710,4.1680,4.1705,3
2010-12-20,12:15:00,4.1700,4.1705,4.1700,4.1705,2
2010-12-20,12:20:00,4.1700,4.1710,4.1700,4.1710,6
2010-12-20,12:25:00,4.1700,4.1700,4.1695,4.1700,11
2010-12-20,12:30:00,4.1695,4.1695,4.1625,4.1625,108
2010-12-20,12:35:00,4.1625,4.1625,4.1620,4.1625,24
2010-12-20,12:40:00,4.1625,4.1635,4.1620,4.1625,24
2010-12-20,12:45:00,4.1625,4.1635,4.1625,4.1635,19
2010-12-20,12:50:00,4.1635,4.1635,4.1620,4.1625,31
2010-12-20,12:55:00,4.1625,4.1630,4.1610,4.1610,25
2010-12-20,13:00:00,4.1620,4.1670,4.1620,4.1670,49
2010-12-20,13:05:00,4.1660,4.1660,4.1640,4.1655,15
2010-12-20,13:10:00,4.1645,4.1650,4.1620,4.1620,11
2010-12-20,13:15:00,4.1625,4.1705,4.1620,4.1700,42
2010-12-20,13:20:00,4.1700,4.1750,4.1700,4.1715,65
2010-12-20,13:25:00,4.1710,4.1750,4.1680,4.1745,51
2010-12-20,13:30:00,4.1750,4.1790,4.1740,4.1765,176
2010-12-20,13:35:00,4.1765,4.1840,4.1760,4.1840,138
2010-12-20,13:40:00,4.1840,4.1900,4.1835,4.1880,126
2010-12-20,13:45:00,4.1900,4.1905,4.1855,4.1885,76
2010-12-20,13:50:00,4.1880,4.1895,4.1790,4.1845,73
2010-12-20,13:55:00,4.1865,4.1870,4.1825,4.1855,52
2010-12-20,14:00:00,4.1860,4.1890,4.1850,4.1870,30
2010-12-20,14:05:00,4.1880,4.1890,4.1860,4.1890,24
2010-12-20,14:10:00,4.1890,4.1915,4.1885,4.1900,53
2010-12-20,14:15:00,4.1900,4.1915,4.1865,4.1900,52
2010-12-20,14:20:00,4.1905,4.1920,4.1870,4.1920,70
2010-12-20,14:25:00,4.1925,4.1935,4.1875,4.1890,79
2010-12-20,14:30:00,4.1890,4.1910,4.1885,4.1900,45
2010-12-20,14:35:00,4.1895,4.1910,4.1830,4.1870,79
2010-12-20,14:40:00,4.1870,4.1925,4.1860,4.1900,65
2010-12-20,14:45:00,4.1895,4.1895,4.1880,4.1885,18
2010-12-20,14:50:00,4.1885,4.1900,4.1865,4.1885,50
2010-12-20,14:55:00,4.1880,4.1890,4.1870,4.1870,26
2010-12-20,15:00:00,4.1870,4.1890,4.1870,4.1890,23
2010-12-20,15:05:00,4.1890,4.1905,4.1875,4.1880,16
2010-12-20,15:10:00,4.1870,4.1880,4.1850,4.1850,18
2010-12-20,15:15:00,4.1865,4.1880,4.1865,4.1880,16
2010-12-20,15:20:00,4.1880,4.1890,4.1870,4.1870,22
2010-12-20,15:25:00,4.1875,4.1910,4.1875,4.1910,59
2010-12-20,15:30:00,4.1880,4.1885,4.1880,4.1885,2
2010-12-20,15:35:00,4.1890,4.1890,4.1850,4.1850,41
2010-12-20,15:40:00,4.1870,4.1895,4.1870,4.1895,35
2010-12-20,15:45:00,4.1900,4.1900,4.1890,4.1890,12
2010-12-20,15:50:00,4.1905,4.1930,4.1895,4.1920,49
2010-12-20,15:55:00,4.1920,4.1920,4.1885,4.1895,45
2010-12-20,16:00:00,4.1895,4.1910,4.1890,4.1895,87
2010-12-20,16:05:00,4.1900,4.1935,4.1900,4.1930,63
2010-12-20,16:10:00,4.1930,4.1930,4.1915,4.1920,13
2010-12-20,16:15:00,4.1905,4.1910,4.1890,4.1900,61
2010-12-20,16:20:00,4.1900,4.1915,4.1895,4.1895,14
2010-12-20,16:25:00,4.1915,4.1915,4.1885,4.1890,110
2010-12-20,16:30:00,4.1885,4.1885,4.1855,4.1865,76
2010-12-20,16:35:00,4.1865,4.1875,4.1860,4.1875,12
2010-12-20,16:40:00,4.1865,4.1905,4.1865,4.1880,57
2010-12-20,16:45:00,4.1900,4.1900,4.1870,4.1875,16
2010-12-20,16:50:00,4.1880,4.1890,4.1875,4.1875,13
2010-12-20,16:55:00,4.1870,4.1875,4.1870,4.1875,6
2010-12-20,17:00:00,4.1885,4.1895,4.1860,4.1880,80
2010-12-20,17:05:00,4.1865,4.1880,4.1810,4.1810,67
2010-12-20,17:10:00,4.1810,4.1840,4.1740,4.1820,165
2010-12-20,17:15:00,4.1820,4.1820,4.1790,4.1805,61
2010-12-20,17:20:00,4.1790,4.1790,4.1755,4.1765,75
2010-12-20,17:25:00,4.1760,4.1770,4.1715,4.1755,191
2010-12-20,17:30:00,4.1765,4.1780,4.1740,4.1750,108
2010-12-20,17:35:00,4.1755,4.1755,4.1735,4.1750,21
2010-12-20,17:40:00,4.1745,4.1745,4.1720,4.1730,22
2010-12-20,17:45:00,4.1725,4.1760,4.1715,4.1760,27
2010-12-20,17:50:00,4.1755,4.1755,4.1745,4.1750,9
2010-12-20,17:55:00,4.1750,4.1760,4.1750,4.1760,27
2010-12-20,18:00:00,4.1765,4.1765,4.1755,4.1760,20
2010-12-20,18:05:00,4.1755,4.1765,4.1750,4.1755,16
2010-12-20,18:10:00,4.1755,4.1765,4.1755,4.1760,6
2010-12-20,18:15:00,4.1755,4.1795,4.1755,4.1765,32
2010-12-20,18:20:00,4.1775,4.1820,4.1775,4.1815,74
2010-12-20,18:25:00,4.1825,4.1835,4.1800,4.1815,39
2010-12-20,18:30:00,4.1805,4.1805,4.1760,4.1785,61
2010-12-20,18:35:00,4.1780,4.1800,4.1770,4.1770,18
2010-12-20,18:40:00,4.1775,4.1785,4.1765,4.1785,9
2010-12-20,18:45:00,4.1780,4.1785,4.1775,4.1775,5
2010-12-20,18:50:00,4.1785,4.1835,4.1785,4.1835,77
2010-12-20,18:55:00,4.1830,4.1830,4.1805,4.1810,47
2010-12-20,19:00:00,4.1810,4.1815,4.1805,4.1805,12
2010-12-20,19:05:00,4.1795,4.1810,4.1790,4.1800,13
2010-12-20,19:10:00,4.1805,4.1810,4.1790,4.1810,27
2010-12-20,19:15:00,4.1805,4.1805,4.1790,4.1805,19
2010-12-20,19:20:00,4.1810,4.1825,4.1800,4.1825,18
2010-12-20,19:25:00,4.1820,4.1820,4.1780,4.1785,65
2010-12-20,19:30:00,4.1790,4.1790,4.1765,4.1785,13
2010-12-20,19:35:00,4.1790,4.1815,4.1785,4.1785,39
2010-12-20,19:40:00,4.1780,4.1835,4.1780,4.1825,82
2010-12-20,19:45:00,4.1830,4.1860,4.1820,4.1830,100
2010-12-20,19:50:00,4.1835,4.1905,4.1835,4.1900,179
2010-12-20,19:55:00,4.1895,4.1965,4.1885,4.1940,172
2010-12-20,20:00:00,4.1950,4.1995,4.1950,4.1970,105
2010-12-20,20:05:00,4.1980,4.2045,4.1960,4.2030,179
2010-12-20,20:10:00,4.2040,4.2120,4.2040,4.2085,280
2010-12-20,20:15:00,4.2090,4.2090,4.2035,4.2085,147
2010-12-20,20:20:00,4.2090,4.2095,4.2055,4.2060,102
2010-12-20,20:25:00,4.2060,4.2065,4.2030,4.2045,116
2010-12-20,20:30:00,4.2040,4.2070,4.2025,4.2065,62
2010-12-20,20:35:00,4.2075,4.2135,4.2065,4.2125,181
2010-12-20,20:40:00,4.2125,4.2180,4.2110,4.2170,170
2010-12-20,20:45:00,4.2185,4.2205,4.2170,4.2180,335
2010-12-20,20:50:00,4.2185,4.2185,4.2110,4.2130,230
2010-12-20,20:55:00,4.2135,4.2135,4.2105,4.2120,86
2010-12-20,21:00:00,4.2120,4.2120,4.2075,4.2085,213
2010-12-20,21:05:00,4.2090,4.2095,4.1990,4.2050,551
2010-12-20,21:10:00,4.2055,4.2080,4.2010,4.2075,246
2010-12-20,21:15:00,4.2085,4.2140,4.2075,4.2140,212
2010-12-20,21:20:00,4.2135,4.2185,4.2125,4.2170,388
2010-12-20,21:25:00,4.2175,4.2200,4.2155,4.2160,389
2010-12-20,21:30:00,4.2165,4.2180,4.2125,4.2180,263
2010-12-20,21:35:00,4.2170,4.2185,4.2145,4.2145,215
2010-12-20,21:40:00,4.2145,4.2165,4.2135,4.2150,130
2010-12-20,21:45:00,4.2155,4.2155,4.2090,4.2095,134
2010-12-20,21:50:00,4.2100,4.2100,4.2085,4.2090,53
2010-12-20,21:55:00,4.2085,4.2095,4.2055,4.2060,108
2010-12-20,22:00:00,4.2050,4.2050,4.2025,4.2040,115
2010-12-20,22:05:00,4.2035,4.2075,4.2035,4.2070,94
2010-12-20,22:10:00,4.2065,4.2095,4.2050,4.2055,73
2010-12-20,22:15:00,4.2055,4.2055,4.2030,4.2035,74
2010-12-20,22:20:00,4.2025,4.2025,4.1910,4.1935,357
2010-12-20,22:25:00,4.1935,4.1950,4.1920,4.1930,136
2010-12-20,22:30:00,4.1935,4.1950,4.1870,4.1880,298
2010-12-20,22:35:00,4.1885,4.1965,4.1885,4.1965,287
2010-12-20,22:40:00,4.1965,4.2020,4.1950,4.1990,235
2010-12-20,22:45:00,4.1980,4.1980,4.1950,4.1955,112
2010-12-20,22:50:00,4.1950,4.1975,4.1950,4.1965,74
2010-12-20,22:55:00,4.1955,4.1970,4.1945,4.1965,60
2010-12-20,23:00:00,4.1960,4.1960,4.1875,4.1895,157
2010-12-20,23:05:00,4.1905,4.1910,4.1855,4.1900,151
2010-12-20,23:10:00,4.1890,4.1890,4.1770,4.1800,575
2010-12-20,23:15:00,4.1795,4.1795,4.1700,4.1755,495
2010-12-20,23:20:00,4.1755,4.1780,4.1720,4.1780,279
2010-12-20,23:25:00,4.1770,4.1800,4.1745,4.1800,197
2010-12-20,23:30:00,4.1805,4.1890,4.1800,4.1875,244
2010-12-20,23:35:00,4.1870,4.1900,4.1840,4.1875,292
2010-12-20,23:40:00,4.1880,4.1885,4.1825,4.1835,73
2010-12-20,23:45:00,4.1835,4.1855,4.1795,4.1820,216
2010-12-20,23:50:00,4.1825,4.1855,4.1815,4.1845,132
2010-12-20,23:55:00,4.1845,4.1945,4.1845,4.1930,267
2010-12-21,00:00:00,4.1920,4.1925,4.1895,4.1900,178
2010-12-21,00:05:00,4.1910,4.1915,4.1875,4.1880,89
2010-12-21,00:10:00,4.1885,4.1950,4.1885,4.1935,98
2010-12-21,00:15:00,4.1940,4.2065,4.1930,4.2060,482
2010-12-21,00:20:00,4.2070,4.2120,4.2050,4.2100,278
2010-12-21,00:25:00,4.2100,4.2165,4.2100,4.2130,230
2010-12-21,00:30:00,4.2135,4.2150,4.2115,4.2125,192
2010-12-21,00:35:00,4.2125,4.2135,4.2095,4.2110,116
2010-12-21,00:40:00,4.2105,4.2110,4.2055,4.2055,290
2010-12-21,00:45:00,4.2055,4.2055,4.1995,4.2010,257
2010-12-21,00:50:00,4.2010,4.2060,4.2010,4.2025,205
2010-12-21,00:55:00,4.2025,4.2130,4.2025,4.2120,127
2010-12-21,01:00:00,4.2135,4.2145,4.2110,4.2120,123
2010-12-21,01:05:00,4.2120,4.2130,4.2050,4.2050,74
2010-12-21,01:10:00,4.2055,4.2075,4.2040,4.2065,60
2010-12-21,01:15:00,4.2070,4.2090,4.2055,4.2085,27
2010-12-21,01:20:00,4.2075,4.2090,4.2060,4.2075,88
2010-12-21,01:25:00,4.2075,4.2090,4.2075,4.2075,45
2010-12-21,01:30:00,4.2075,4.2075,4.1960,4.1970,269
2010-12-21,01:35:00,4.1975,4.1995,4.1940,4.1965,161
2010-12-21,01:40:00,4.1970,4.2020,4.1950,4.2010,112
2010-12-21,01:45:00,4.2025,4.2035,4.2000,4.2005,130
2010-12-21,01:50:00,4.2015,4.2025,4.2005,4.2005,79
2010-12-21,01:55:00,4.2005,4.2070,4.1980,4.2050,470
2010-12-21,02:00:00,4.2045,4.2050,4.2005,4.2015,128
2010-12-21,02:05:00,4.2010,4.2040,4.2010,4.2035,28
2010-12-21,02:10:00,4.2030,4.2050,4.2025,4.2035,92
2010-12-21,02:15:00,4.2025,4.2060,4.2025,4.2055,55
2010-12-21,02:20:00,4.2050,4.2080,4.2045,4.2070,23
2010-12-21,02:25:00,4.2065,4.2075,4.2060,4.2070,35
2010-12-21,02:30:00,4.2065,4.2070,4.2060,4.2060,13
2010-12-21,02:35:00,4.2065,4.2070,4.2055,4.2055,32
2010-12-21,02:40:00,4.2060,4.2060,4.2050,4.2050,35
2010-12-21,02:45:00,4.2050,4.2055,4.2045,4.2050,8
2010-12-21,02:50:00,4.2050,4.2050,4.2015,4.2020,28
2010-12-21,02:55:00,4.2025,4.2040,4.2010,4.2020,42
2010-12-21,03:00:00,4.2030,4.2050,4.2010,4.2045,37
2010-12-21,03:05:00,4.2050,4.2055,4.2030,4.2050,26
2010-12-21,03:10:00,4.2040,4.2060,4.2020,4.2020,22
2010-12-21,03:15:00,4.2025,4.2045,4.2020,4.2045,11
2010-12-21,03:20:00,4.2050,4.2145,4.2050,4.2100,114
2010-12-21,03:25:00,4.2075,4.2080,4.2050,4.2060,28
2010-12-21,03:30:00,4.2060,4.2060,4.2050,4.2055,31
2010-12-21,03:35:00,4.2050,4.2060,4.2050,4.2050,24
2010-12-21,03:40:00,4.2050,4.2050,4.2040,4.2050,7
2010-12-21,03:45:00,4.2050,4.2055,4.2040,4.2045,5
2010-12-21,03:50:00,4.2060,4.2060,4.2050,4.2050,3
2010-12-21,03:55:00,4.2040,4.2050,4.2040,4.2050,3
2010-12-21,04:00:00,4.2045,4.2055,4.2030,4.2040,10
2010-12-21,04:05:00,4.2055,4.2055,4.2025,4.2050,9
2010-12-21,04:10:00,4.2030,4.2040,4.2030,4.2035,6
2010-12-21,04:15:00,4.2040,4.2045,4.2030,4.2035,9
2010-12-21,04:20:00,4.2030,4.2030,4.2015,4.2015,7
2010-12-21,04:25:00,4.2015,4.2020,4.2010,4.2020,7
2010-12-21,04:30:00,4.2025,4.2060,4.2025,4.2045,10
2010-12-21,04:35:00,4.2070,4.2080,4.2060,4.2080,35
2010-12-21,04:40:00,4.2070,4.2090,4.2070,4.2090,11
2010-12-21,04:45:00,4.2080,4.2100,4.2050,4.2050,40
2010-12-21,04:50:00,4.2045,4.2060,4.2030,4.2050,23
2010-12-21,04:55:00,4.2040,4.2065,4.2035,4.2065,24
2010-12-21,05:00:00,4.2065,4.2075,4.2065,4.2075,36
2010-12-21,05:05:00,4.2075,4.2080,4.2075,4.2080,5
2010-12-21,05:10:00,4.2070,4.2070,4.2055,4.2055,2
2010-12-21,05:15:00,4.2085,4.2095,4.2085,4.2095,5
2010-12-21,05:20:00,4.2085,4.2095,4.2080,4.2080,3
2010-12-21,05:25:00,4.2080,4.2085,4.2075,4.2075,8
2010-12-21,05:30:00,4.2075,4.2075,4.2070,4.2070,6
2010-12-21,05:35:00,4.2060,4.2060,4.2050,4.2055,5
2010-12-21,05:40:00,4.2050,4.2050,4.2050,4.2050,8
2010-12-21,05:50:00,4.2075,4.2075,4.2070,4.2070,3
2010-12-21,05:55:00,4.2080,4.2085,4.2080,4.2085,3
2010-12-21,06:00:00,4.2075,4.2075,4.2065,4.2065,2
2010-12-21,06:05:00,4.2075,4.2075,4.2070,4.2070,2
2010-12-21,06:10:00,4.2070,4.2075,4.2070,4.2075,2
2010-12-21,07:00:00,4.2160,4.2185,4.2160,4.2175,7
2010-12-21,07:05:00,4.2170,4.2170,4.2155,4.2155,4
2010-12-21,07:10:00,4.2160,4.2165,4.2160,4.2165,3
2010-12-21,07:15:00,4.2165,4.2165,4.2155,4.2155,3
2010-12-21,07:20:00,4.2150,4.2150,4.2130,4.2130,9
2010-12-21,07:25:00,4.2120,4.2125,4.2115,4.2115,7
2010-12-21,07:30:00,4.2090,4.2090,4.2060,4.2070,6
2010-12-21,07:35:00,4.2070,4.2080,4.2070,4.2075,6
2010-12-21,07:40:00,4.2090,4.2110,4.2090,4.2110,3
2010-12-21,07:45:00,4.2110,4.2110,4.2110,4.2110,1
2010-12-21,08:00:00,4.2115,4.2115,4.2115,4.2115,1
2010-12-21,08:05:00,4.2120,4.2120,4.2110,4.2110,3
2010-12-21,08:10:00,4.2075,4.2075,4.2060,4.2060,4
2010-12-21,08:15:00,4.2050,4.2050,4.2035,4.2035,2
2010-12-21,08:25:00,4.2025,4.2025,4.2020,4.2020,4
2010-12-21,08:30:00,4.2035,4.2035,4.2030,4.2030,3
2010-12-21,08:35:00,4.2050,4.2050,4.2050,4.2050,2
2010-12-21,08:45:00,4.2045,4.2065,4.2045,4.2065,12
2010-12-21,08:55:00,4.2070,4.2080,4.2055,4.2080,3
2010-12-21,09:00:00,4.2055,4.2135,4.2045,4.2050,118
2010-12-21,09:05:00,4.2040,4.2095,4.2040,4.2070,57
2010-12-21,09:10:00,4.2070,4.2105,4.2050,4.2105,48
2010-12-21,09:15:00,4.2105,4.2115,4.2070,4.2095,28
2010-12-21,09:20:00,4.2100,4.2125,4.2065,4.2125,38
2010-12-21,09:25:00,4.2125,4.2200,4.2125,4.2175,106
2010-12-21,09:30:00,4.2175,4.2190,4.2170,4.2180,35
2010-12-21,09:35:00,4.2180,4.2230,4.2140,4.2225,111
2010-12-21,09:40:00,4.2215,4.2230,4.2085,4.2105,115
2010-12-21,09:45:00,4.2100,4.2130,4.2090,4.2115,43
2010-12-21,09:50:00,4.2115,4.2140,4.2100,4.2125,19
2010-12-21,09:55:00,4.2120,4.2150,4.2110,4.2130,43
2010-12-21,10:00:00,4.2150,4.2160,4.2150,4.2150,37
2010-12-21,10:05:00,4.2135,4.2135,4.2080,4.2110,56
2010-12-21,10:10:00,4.2120,4.2150,4.2100,4.2150,31
2010-12-21,10:20:00,4.2120,4.2160,4.2120,4.2150,18
2010-12-21,10:25:00,4.2145,4.2145,4.2145,4.2145,1
2010-12-21,10:30:00,4.2160,4.2175,4.2130,4.2130,29
2010-12-21,10:35:00,4.2120,4.2120,4.2095,4.2100,11
2010-12-21,10:40:00,4.2100,4.2115,4.2085,4.2095,16
2010-12-21,10:45:00,4.2090,4.2090,4.1990,4.2010,155
2010-12-21,10:50:00,4.2005,4.2005,4.1945,4.1975,87
2010-12-21,10:55:00,4.1970,4.2005,4.1920,4.1995,94
2010-12-21,11:00:00,4.2000,4.2010,4.1955,4.2000,43
2010-12-21,11:05:00,4.1995,4.2020,4.1995,4.2020,34
2010-12-21,11:10:00,4.2050,4.2090,4.2035,4.2090,48
2010-12-21,11:15:00,4.2075,4.2075,4.1990,4.1990,25
2010-12-21,11:20:00,4.1995,4.2060,4.1990,4.2060,25
2010-12-21,11:25:00,4.2060,4.2140,4.2060,4.2135,83
2010-12-21,11:30:00,4.2130,4.2160,4.2105,4.2140,57
2010-12-21,11:35:00,4.2140,4.2145,4.2130,4.2130,4
2010-12-21,11:40:00,4.2130,4.2130,4.2125,4.2125,3
2010-12-21,11:45:00,4.2130,4.2130,4.2130,4.2130,1
2010-12-21,11:50:00,4.2135,4.2155,4.2135,4.2150,17
2010-12-21,11:55:00,4.2160,4.2160,4.2130,4.2135,38
2010-12-21,12:00:00,4.2135,4.2145,4.2130,4.2145,22
2010-12-21,12:05:00,4.2155,4.2155,4.2150,4.2150,6
2010-12-21,12:10:00,4.2150,4.2155,4.2145,4.2145,3
2010-12-21,12:15:00,4.2150,4.2155,4.2145,4.2150,9
2010-12-21,12:20:00,4.2150,4.2150,4.2150,4.2150,5
2010-12-21,12:25:00,4.2140,4.2140,4.2130,4.2130,32
2010-12-21,12:30:00,4.2140,4.2175,4.2140,4.2160,45
2010-12-21,12:35:00,4.2165,4.2180,4.2160,4.2175,26
2010-12-21,12:40:00,4.2175,4.2185,4.2175,4.2185,23
2010-12-21,12:45:00,4.2175,4.2175,4.2160,4.2160,9
2010-12-21,12:50:00,4.2160,4.2180,4.2160,4.2175,21
2010-12-21,12:55:00,4.2185,4.2185,4.2160,4.2160,34
2010-12-21,13:00:00,4.2160,4.2185,4.2160,4.2180,19
2010-12-21,13:05:00,4.2180,4.2190,4.2180,4.2190,32
2010-12-21,13:10:00,4.2190,4.2195,4.2180,4.2190,25
2010-12-21,13:15:00,4.2190,4.2220,4.2190,4.2220,52
2010-12-21,13:20:00,4.2205,4.2205,4.2185,4.2190,29
2010-12-21,13:25:00,4.2195,4.2205,4.2195,4.2200,19
2010-12-21,13:30:00,4.2205,4.2215,4.2170,4.2200,46
2010-12-21,13:35:00,4.2180,4.2190,4.2150,4.2150,31
2010-12-21,13:40:00,4.2140,4.2165,4.2130,4.2165,127
2010-12-21,13:45:00,4.2165,4.2205,4.2165,4.2200,23
2010-12-21,13:50:00,4.2190,4.2220,4.2185,4.2220,48
2010-12-21,13:55:00,4.2215,4.2215,4.2200,4.2210,15
2010-12-21,14:00:00,4.2200,4.2200,4.2150,4.2165,36
2010-12-21,14:05:00,4.2165,4.2190,4.2160,4.2185,17
2010-12-21,14:10:00,4.2195,4.2195,4.2165,4.2165,23
2010-12-21,14:15:00,4.2185,4.2245,4.2185,4.2225,74
2010-12-21,14:20:00,4.2225,4.2240,4.2220,4.2220,34
2010-12-21,14:25:00,4.2220,4.2235,4.2215,4.2220,13
2010-12-21,14:30:00,4.2230,4.2235,4.2205,4.2210,25
2010-12-21,14:35:00,4.2210,4.2215,4.2210,4.2215,2
2010-12-21,14:40:00,4.2215,4.2230,4.2210,4.2230,32
2010-12-21,14:45:00,4.2235,4.2240,4.2205,4.2225,63
2010-12-21,14:50:00,4.2235,4.2465,4.2235,4.2335,507
2010-12-21,14:55:00,4.2340,4.2380,4.2335,4.2380,204
2010-12-21,15:00:00,4.2375,4.2405,4.2365,4.2395,115
2010-12-21,15:05:00,4.2395,4.2405,4.2365,4.2385,60
2010-12-21,15:10:00,4.2380,4.2415,4.2380,4.2405,55
2010-12-21,15:15:00,4.2410,4.2465,4.2400,4.2465,71
2010-12-21,15:20:00,4.2465,4.2515,4.2440,4.2480,262
2010-12-21,15:25:00,4.2485,4.2545,4.2480,4.2540,141
2010-12-21,15:30:00,4.2540,4.2575,4.2540,4.2555,199
2010-12-21,15:35:00,4.2550,4.2590,4.2535,4.2560,158
2010-12-21,15:40:00,4.2545,4.2550,4.2510,4.2535,53
2010-12-21,15:45:00,4.2540,4.2550,4.2535,4.2550,27
2010-12-21,15:50:00,4.2550,4.2580,4.2545,4.2565,60
2010-12-21,15:55:00,4.2580,4.2590,4.2555,4.2560,61
2010-12-21,16:00:00,4.2560,4.2595,4.2520,4.2550,211
2010-12-21,16:05:00,4.2565,4.2570,4.2510,4.2520,225
2010-12-21,16:10:00,4.2515,4.2520,4.2470,4.2510,139
2010-12-21,16:15:00,4.2505,4.2505,4.2455,4.2455,53
2010-12-21,16:20:00,4.2470,4.2505,4.2460,4.2500,80
2010-12-21,16:25:00,4.2490,4.2490,4.2475,4.2480,12
2010-12-21,16:30:00,4.2480,4.2505,4.2480,4.2480,27
2010-12-21,16:35:00,4.2495,4.2525,4.2480,4.2505,37
2010-12-21,16:40:00,4.2520,4.2540,4.2515,4.2535,49
2010-12-21,16:45:00,4.2510,4.2525,4.2510,4.2515,18
2010-12-21,16:50:00,4.2510,4.2510,4.2470,4.2470,45
2010-12-21,16:55:00,4.2490,4.2500,4.2480,4.2485,19
2010-12-21,17:00:00,4.2490,4.2545,4.2490,4.2545,19
2010-12-21,17:05:00,4.2545,4.2545,4.2505,4.2505,11
2010-12-21,17:10:00,4.2515,4.2515,4.2495,4.2495,7
2010-12-21,17:15:00,4.2490,4.2510,4.2485,4.2495,37
2010-12-21,17:20:00,4.2495,4.2515,4.2495,4.2505,22
2010-12-21,17:25:00,4.2510,4.2510,4.2480,4.2480,21
2010-12-21,17:30:00,4.2480,4.2480,4.2445,4.2445,89
2010-12-21,17:35:00,4.2445,4.2480,4.2445,4.2475,96
2010-12-21,17:40:00,4.2470,4.2525,4.2470,4.2525,35
2010-12-21,17:45:00,4.2510,4.2525,4.2490,4.2520,19
2010-12-21,17:50:00,4.2520,4.2530,4.2510,4.2530,8
2010-12-21,17:55:00,4.2530,4.2545,4.2515,4.2525,36
2010-12-21,18:00:00,4.2525,4.2535,4.2510,4.2535,24
2010-12-21,18:05:00,4.2530,4.2575,4.2530,4.2565,54
2010-12-21,18:10:00,4.2570,4.2575,4.2520,4.2525,134
2010-12-21,18:15:00,4.2525,4.2525,4.2490,4.2505,61
2010-12-21,18:20:00,4.2510,4.2545,4.2505,4.2540,46
2010-12-21,18:25:00,4.2540,4.2540,4.2510,4.2520,19
2010-12-21,18:30:00,4.2515,4.2515,4.2500,4.2505,56
2010-12-21,18:35:00,4.2505,4.2555,4.2495,4.2555,123
2010-12-21,18:40:00,4.2555,4.2560,4.2525,4.2525,57
2010-12-21,18:45:00,4.2520,4.2525,4.2495,4.2515,130
2010-12-21,18:50:00,4.2515,4.2520,4.2495,4.2495,31
2010-12-21,18:55:00,4.2490,4.2515,4.2490,4.2515,81
2010-12-21,19:00:00,4.2500,4.2515,4.2485,4.2495,187
2010-12-21,19:05:00,4.2490,4.2495,4.2455,4.2475,147
2010-12-21,19:10:00,4.2475,4.2480,4.2445,4.2465,93
2010-12-21,19:15:00,4.2455,4.2480,4.2455,4.2465,28
2010-12-21,19:20:00,4.2475,4.2475,4.2460,4.2460,45
2010-12-21,19:25:00,4.2460,4.2470,4.2445,4.2465,76
2010-12-21,19:30:00,4.2455,4.2465,4.2435,4.2465,60
2010-12-21,19:35:00,4.2455,4.2475,4.2445,4.2460,34
2010-12-21,19:40:00,4.2465,4.2475,4.2455,4.2475,35
2010-12-21,19:45:00,4.2475,4.2500,4.2475,4.2500,26
2010-12-21,19:50:00,4.2480,4.2500,4.2480,4.2500,9
2010-12-21,19:55:00,4.2500,4.2510,4.2500,4.2510,22
2010-12-21,20:00:00,4.2490,4.2560,4.2480,4.2505,109
2010-12-21,20:05:00,4.2500,4.2550,4.2500,4.2545,58
2010-12-21,20:10:00,4.2545,4.2640,4.2545,4.2625,260
2010-12-21,20:15:00,4.2625,4.2630,4.2595,4.2610,60
2010-12-21,20:20:00,4.2610,4.2625,4.2590,4.2600,73
2010-12-21,20:25:00,4.2600,4.2615,4.2590,4.2595,37
2010-12-21,20:30:00,4.2610,4.2715,4.2610,4.2700,254
2010-12-21,20:35:00,4.2695,4.2745,4.2680,4.2725,287
2010-12-21,20:40:00,4.2720,4.2720,4.2665,4.2680,196
2010-12-21,20:45:00,4.2680,4.2680,4.2650,4.2680,152
2010-12-21,20:50:00,4.2680,4.2680,4.2665,4.2670,66
2010-12-21,20:55:00,4.2665,4.2665,4.2615,4.2620,85
2010-12-21,21:00:00,4.2630,4.2645,4.2605,4.2625,75
2010-12-21,21:05:00,4.2620,4.2635,4.2605,4.2615,184
2010-12-21,21:10:00,4.2620,4.2635,4.2595,4.2635,165
2010-12-21,21:15:00,4.2625,4.2735,4.2620,4.2705,474
2010-12-21,21:20:00,4.2720,4.2760,4.2715,4.2740,298
2010-12-21,21:25:00,4.2740,4.2855,4.2735,4.2845,641
2010-12-21,21:30:00,4.2845,4.2895,4.2815,4.2860,660
2010-12-21,21:35:00,4.2865,4.2875,4.2825,4.2855,244
2010-12-21,21:40:00,4.2855,4.2855,4.2790,4.2805,280
2010-12-21,21:45:00,4.2805,4.2810,4.2775,4.2795,217
2010-12-21,21:50:00,4.2785,4.2795,4.2765,4.2785,106
2010-12-21,21:55:00,4.2790,4.2800,4.2765,4.2800,148
2010-12-21,22:00:00,4.2790,4.2825,4.2785,4.2810,183
2010-12-21,22:05:00,4.2805,4.2810,4.2685,4.2705,613
2010-12-21,22:10:00,4.2705,4.2715,4.2650,4.2675,629
2010-12-21,22:15:00,4.2665,4.2750,4.2635,4.2710,593
2010-12-21,22:20:00,4.2710,4.2800,4.2710,4.2800,270
2010-12-21,22:25:00,4.2805,4.2810,4.2745,4.2750,238
2010-12-21,22:30:00,4.2755,4.2790,4.2740,4.2765,239
2010-12-21,22:35:00,4.2755,4.2785,4.2720,4.2725,394
2010-12-21,22:40:00,4.2720,4.2760,4.2685,4.2710,208
2010-12-21,22:45:00,4.2710,4.2725,4.2690,4.2725,110
2010-12-21,22:50:00,4.2715,4.2770,4.2710,4.2745,189
2010-12-21,22:55:00,4.2750,4.2765,4.2690,4.2690,153
2010-12-21,23:00:00,4.2710,4.2735,4.2690,4.2735,154
2010-12-21,23:05:00,4.2745,4.2770,4.2710,4.2735,188
2010-12-21,23:10:00,4.2735,4.2750,4.2700,4.2705,89
2010-12-21,23:15:00,4.2695,4.2710,4.2625,4.2640,451
2010-12-21,23:20:00,4.2640,4.2675,4.2610,4.2635,514
2010-12-21,23:25:00,4.2635,4.2675,4.2625,4.2665,178
2010-12-21,23:30:00,4.2655,4.2695,4.2625,4.2695,507
2010-12-21,23:35:00,4.2695,4.2735,4.2660,4.2730,600
2010-12-21,23:40:00,4.2735,4.2755,4.2720,4.2725,158
2010-12-21,23:45:00,4.2715,4.2730,4.2700,4.2720,86
2010-12-21,23:50:00,4.2720,4.2720,4.2670,4.2675,101
2010-12-21,23:55:00,4.2675,4.2700,4.2670,4.2685,114
2010-12-22,00:00:00,4.2680,4.2685,4.2665,4.2670,80
2010-12-22,00:05:00,4.2670,4.2680,4.2640,4.2665,180
2010-12-22,00:10:00,4.2650,4.2660,4.2625,4.2645,106
2010-12-22,00:15:00,4.2650,4.2680,4.2650,4.2660,153
2010-12-22,00:20:00,4.2660,4.2720,4.2660,4.2685,193
2010-12-22,00:25:00,4.2685,4.2790,4.2675,4.2785,310
2010-12-22,00:30:00,4.2780,4.2830,4.2755,4.2815,222
2010-12-22,00:35:00,4.2825,4.2830,4.2740,4.2760,188
2010-12-22,00:40:00,4.2745,4.2765,4.2715,4.2735,139
2010-12-22,00:45:00,4.2745,4.2750,4.2715,4.2730,76
2010-12-22,00:50:00,4.2730,4.2780,4.2730,4.2755,122
2010-12-22,00:55:00,4.2765,4.2770,4.2745,4.2760,153
2010-12-22,01:00:00,4.2755,4.2765,4.2720,4.2730,67
2010-12-22,01:05:00,4.2735,4.2735,4.2685,4.2725,86
2010-12-22,01:10:00,4.2730,4.2740,4.2690,4.2690,41
2010-12-22,01:15:00,4.2700,4.2745,4.2700,4.2740,36
2010-12-22,01:20:00,4.2745,4.2750,4.2695,4.2695,102
2010-12-22,01:25:00,4.2695,4.2740,4.2685,4.2725,136
2010-12-22,01:30:00,4.2715,4.2720,4.2680,4.2705,111
2010-12-22,01:35:00,4.2710,4.2730,4.2700,4.2700,51
2010-12-22,01:40:00,4.2700,4.2705,4.2690,4.2705,79
2010-12-22,01:45:00,4.2710,4.2730,4.2710,4.2725,92
2010-12-22,01:50:00,4.2730,4.2770,4.2730,4.2740,218
2010-12-22,01:55:00,4.2740,4.2790,4.2725,4.2730,583
2010-12-22,02:00:00,4.2725,4.2740,4.2695,4.2740,148
2010-12-22,02:05:00,4.2740,4.2775,4.2740,4.2745,103
2010-12-22,02:10:00,4.2750,4.2800,4.2745,4.2800,126
2010-12-22,02:15:00,4.2805,4.2830,4.2800,4.2815,213
2010-12-22,02:20:00,4.2810,4.2830,4.2800,4.2825,173
2010-12-22,02:25:00,4.2820,4.2820,4.2760,4.2815,94
2010-12-22,02:30:00,4.2815,4.2820,4.2785,4.2800,65
2010-12-22,02:35:00,4.2790,4.2790,4.2760,4.2765,57
2010-12-22,02:40:00,4.2765,4.2775,4.2765,4.2770,22
2010-12-22,02:45:00,4.2765,4.2765,4.2740,4.2740,39
2010-12-22,02:50:00,4.2740,4.2770,4.2740,4.2755,33
2010-12-22,02:55:00,4.2770,4.2780,4.2750,4.2760,46
2010-12-22,03:00:00,4.2760,4.2780,4.2760,4.2775,16
2010-12-22,03:05:00,4.2770,4.2780,4.2755,4.2780,20
2010-12-22,03:10:00,4.2785,4.2840,4.2785,4.2795,46
2010-12-22,03:15:00,4.2795,4.2795,4.2765,4.2765,12
2010-12-22,03:20:00,4.2765,4.2770,4.2765,4.2770,11
2010-12-22,03:25:00,4.2765,4.2780,4.2750,4.2780,12
2010-12-22,03:30:00,4.2785,4.2785,4.2770,4.2770,7
2010-12-22,03:35:00,4.2765,4.2770,4.2745,4.2760,14
2010-12-22,03:40:00,4.2755,4.2780,4.2755,4.2770,15
2010-12-22,03:45:00,4.2795,4.2825,4.2795,4.2795,26
2010-12-22,03:50:00,4.2795,4.2795,4.2780,4.2790,34
2010-12-22,03:55:00,4.2800,4.2810,4.2775,4.2810,21
2010-12-22,04:00:00,4.2790,4.2810,4.2790,4.2805,11
2010-12-22,04:05:00,4.2810,4.2810,4.2800,4.2800,9
2010-12-22,04:10:00,4.2815,4.2815,4.2800,4.2800,18
2010-12-22,04:15:00,4.2800,4.2810,4.2780,4.2810,19
2010-12-22,04:20:00,4.2800,4.2800,4.2800,4.2800,4
2010-12-22,04:25:00,4.2810,4.2825,4.2790,4.2805,27
2010-12-22,04:30:00,4.2790,4.2800,4.2790,4.2800,15
2010-12-22,04:35:00,4.2800,4.2810,4.2795,4.2810,11
2010-12-22,04:40:00,4.2825,4.2835,4.2825,4.2825,18
2010-12-22,04:45:00,4.2815,4.2820,4.2795,4.2805,10
2010-12-22,04:50:00,4.2805,4.2830,4.2760,4.2815,31
2010-12-22,04:55:00,4.2805,4.2825,4.2790,4.2825,27
2010-12-22,05:00:00,4.2810,4.2825,4.2805,4.2825,12
2010-12-22,05:05:00,4.2830,4.2835,4.2825,4.2835,12
2010-12-22,05:10:00,4.2830,4.2840,4.2825,4.2830,22
2010-12-22,05:15:00,4.2840,4.2930,4.2840,4.2930,81
2010-12-22,05:20:00,4.2925,4.2930,4.2880,4.2880,16
2010-12-22,05:25:00,4.2890,4.2895,4.2885,4.2885,3
2010-12-22,05:30:00,4.2885,4.2930,4.2885,4.2925,11
2010-12-22,05:35:00,4.2935,4.2940,4.2925,4.2925,9
2010-12-22,05:40:00,4.2930,4.2955,4.2930,4.2955,35
2010-12-22,05:45:00,4.2940,4.2960,4.2940,4.2945,17
2010-12-22,05:50:00,4.2945,4.2950,4.2920,4.2950,12
2010-12-22,05:55:00,4.2930,4.2955,4.2930,4.2950,11
2010-12-22,06:00:00,4.2935,4.2935,4.2935,4.2935,1
2010-12-22,06:05:00,4.2935,4.2935,4.2915,4.2915,5
2010-12-22,06:10:00,4.2940,4.2940,4.2940,4.2940,3
2010-12-22,07:00:00,4.2950,4.2965,4.2905,4.2905,13
2010-12-22,07:05:00,4.2905,4.2910,4.2905,4.2910,3
2010-12-22,07:10:00,4.2920,4.2920,4.2830,4.2910,38
2010-12-22,07:15:00,4.2920,4.2920,4.2875,4.2875,13
2010-12-22,07:20:00,4.2865,4.2865,4.2865,4.2865,1
2010-12-22,07:25:00,4.2860,4.2895,4.2860,4.2860,5
2010-12-22,07:30:00,4.2880,4.2880,4.2880,4.2880,1
2010-12-22,07:35:00,4.2890,4.2890,4.2890,4.2890,2
2010-12-22,07:40:00,4.2900,4.2900,4.2900,4.2900,4
2010-12-22,07:45:00,4.2885,4.2920,4.2885,4.2920,3
2010-12-22,08:00:00,4.2895,4.2895,4.2890,4.2890,4
2010-12-22,08:05:00,4.2880,4.2880,4.2875,4.2875,5
2010-12-22,08:10:00,4.2875,4.2875,4.2865,4.2865,8
2010-12-22,08:15:00,4.2870,4.2930,4.2870,4.2875,6
2010-12-22,08:20:00,4.2890,4.2920,4.2890,4.2890,12
2010-12-22,08:25:00,4.2890,4.2895,4.2890,4.2895,2
2010-12-22,08:30:00,4.2905,4.2920,4.2905,4.2920,6
2010-12-22,08:35:00,4.2940,4.2940,4.2930,4.2930,5
2010-12-22,08:40:00,4.2935,4.2935,4.2905,4.2905,7
2010-12-22,08:45:00,4.2930,4.2930,4.2930,4.2930,2
2010-12-22,08:50:00,4.2940,4.2940,4.2890,4.2900,29
2010-12-22,08:55:00,4.2890,4.2890,4.2840,4.2840,24
2010-12-22,09:00:00,4.2840,4.2870,4.2765,4.2800,198
2010-12-22,09:05:00,4.2800,4.2845,4.2740,4.2800,100
2010-12-22,09:10:00,4.2805,4.2805,4.2735,4.2735,96
2010-12-22,09:15:00,4.2765,4.2825,4.2725,4.2730,73
2010-12-22,09:20:00,4.2735,4.2775,4.2695,4.2725,84
2010-12-22,09:25:00,4.2720,4.2790,4.2705,4.2790,67
2010-12-22,09:30:00,4.2800,4.2830,4.2760,4.2765,45
2010-12-22,09:35:00,4.2765,4.2765,4.2690,4.2690,45
2010-12-22,09:40:00,4.2705,4.2755,4.2690,4.2755,30
2010-12-22,09:45:00,4.2765,4.2775,4.2735,4.2745,11
2010-12-22,09:50:00,4.2735,4.2735,4.2680,4.2685,57
2010-12-22,09:55:00,4.2695,4.2705,4.2650,4.2700,110
2010-12-22,10:00:00,4.2675,4.2710,4.2655,4.2660,24
2010-12-22,10:05:00,4.2670,4.2710,4.2650,4.2685,17
2010-12-22,10:10:00,4.2685,4.2710,4.2650,4.2705,59
2010-12-22,10:15:00,4.2695,4.2710,4.2695,4.2705,7
2010-12-22,10:20:00,4.2700,4.2710,4.2695,4.2700,16
2010-12-22,10:25:00,4.2695,4.2705,4.2675,4.2705,16
2010-12-22,10:30:00,4.2705,4.2705,4.2675,4.2675,7
2010-12-22,10:35:00,4.2680,4.2750,4.2680,4.2740,44
2010-12-22,10:40:00,4.2725,4.2725,4.2695,4.2695,10
2010-12-22,10:45:00,4.2685,4.2685,4.2635,4.2635,28
2010-12-22,10:50:00,4.2625,4.2650,4.2605,4.2630,54
2010-12-22,10:55:00,4.2650,4.2670,4.2635,4.2670,21
2010-12-22,11:00:00,4.2665,4.2690,4.2660,4.2665,45
2010-12-22,11:05:00,4.2685,4.2695,4.2660,4.2660,22
2010-12-22,11:10:00,4.2655,4.2685,4.2655,4.2670,7
2010-12-22,11:15:00,4.2665,4.2665,4.2655,4.2655,5
2010-12-22,11:20:00,4.2670,4.2695,4.2670,4.2695,18
2010-12-22,11:25:00,4.2685,4.2695,4.2655,4.2670,30
2010-12-22,11:30:00,4.2650,4.2670,4.2650,4.2670,6
2010-12-22,11:35:00,4.2680,4.2700,4.2675,4.2690,19
2010-12-22,11:40:00,4.2690,4.2690,4.2685,4.2685,10
2010-12-22,11:45:00,4.2690,4.2695,4.2665,4.2665,13
2010-12-22,11:50:00,4.2670,4.2675,4.2670,4.2670,5
2010-12-22,12:00:00,4.2660,4.2665,4.2660,4.2665,3
2010-12-22,12:05:00,4.2670,4.2670,4.2665,4.2665,6
2010-12-22,12:10:00,4.2665,4.2675,4.2665,4.2675,20
2010-12-22,12:15:00,4.2680,4.2680,4.2670,4.2670,5
2010-12-22,12:20:00,4.2675,4.2675,4.2670,4.2670,4
2010-12-22,12:25:00,4.2665,4.2680,4.2650,4.2665,40
2010-12-22,12:30:00,4.2670,4.2725,4.2665,4.2725,112
2010-12-22,12:35:00,4.2725,4.2765,4.2725,4.2760,67
2010-12-22,12:40:00,4.2760,4.2770,4.2750,4.2770,31
2010-12-22,12:45:00,4.2775,4.2775,4.2740,4.2750,27
2010-12-22,12:50:00,4.2755,4.2770,4.2745,4.2770,8
2010-12-22,12:55:00,4.2775,4.2800,4.2770,4.2800,55
2010-12-22,13:00:00,4.2805,4.2820,4.2790,4.2790,44
2010-12-22,13:05:00,4.2785,4.2800,4.2775,4.2800,24
2010-12-22,13:10:00,4.2795,4.2810,4.2795,4.2805,36
2010-12-22,13:15:00,4.2800,4.2800,4.2785,4.2790,8
2010-12-22,13:20:00,4.2785,4.2790,4.2765,4.2780,17
2010-12-22,13:25:00,4.2770,4.2795,4.2755,4.2795,29
2010-12-22,13:30:00,4.2785,4.2785,4.2635,4.2635,200
2010-12-22,13:35:00,4.2635,4.2635,4.2540,4.2575,255
2010-12-22,13:40:00,4.2575,4.2615,4.2565,4.2600,122
2010-12-22,13:45:00,4.2610,4.2635,4.2580,4.2605,46
2010-12-22,13:50:00,4.2605,4.2625,4.2605,4.2615,26
2010-12-22,13:55:00,4.2620,4.2675,4.2620,4.2650,56
2010-12-22,14:00:00,4.2665,4.2685,4.2650,4.2650,36
2010-12-22,14:05:00,4.2645,4.2655,4.2585,4.2630,71
2010-12-22,14:10:00,4.2630,4.2645,4.2555,4.2555,77
2010-12-22,14:15:00,4.2560,4.2590,4.2535,4.2560,93
2010-12-22,14:20:00,4.2580,4.2620,4.2580,4.2600,21
2010-12-22,14:25:00,4.2615,4.2625,4.2595,4.2595,17
2010-12-22,14:30:00,4.2625,4.2630,4.2600,4.2600,35
2010-12-22,14:35:00,4.2620,4.2620,4.2620,4.2620,3
2010-12-22,14:40:00,4.2620,4.2630,4.2570,4.2570,70
2010-12-22,14:45:00,4.2575,4.2575,4.2520,4.2520,139
2010-12-22,14:50:00,4.2520,4.2535,4.2475,4.2505,176
2010-12-22,14:55:00,4.2525,4.2560,4.2485,4.2560,132
2010-12-22,15:00:00,4.2555,4.2585,4.2530,4.2565,120
2010-12-22,15:05:00,4.2570,4.2655,4.2570,4.2635,119
2010-12-22,15:10:00,4.2635,4.2660,4.2600,4.2635,49
2010-12-22,15:15:00,4.2615,4.2635,4.2605,4.2605,8
2010-12-22,15:20:00,4.2610,4.2615,4.2595,4.2595,17
2010-12-22,15:25:00,4.2600,4.2630,4.2600,4.2625,19
2010-12-22,15:30:00,4.2630,4.2650,4.2630,4.2650,24
2010-12-22,15:35:00,4.2660,4.2695,4.2660,4.2675,59
2010-12-22,15:40:00,4.2670,4.2670,4.2660,4.2660,19
2010-12-22,15:45:00,4.2660,4.2665,4.2645,4.2645,44
2010-12-22,15:50:00,4.2640,4.2660,4.2640,4.2655,25
2010-12-22,15:55:00,4.2655,4.2660,4.2655,4.2660,9
2010-12-22,16:00:00,4.2655,4.2700,4.2650,4.2695,122
2010-12-22,16:05:00,4.2680,4.2700,4.2680,4.2685,53
2010-12-22,16:10:00,4.2695,4.2700,4.2670,4.2670,78
2010-12-22,16:15:00,4.2670,4.2685,4.2670,4.2675,23
2010-12-22,16:20:00,4.2670,4.2680,4.2665,4.2665,21
2010-12-22,16:25:00,4.2660,4.2660,4.2630,4.2645,58
2010-12-22,16:30:00,4.2650,4.2650,4.2635,4.2640,6
2010-12-22,16:35:00,4.2645,4.2665,4.2620,4.2620,69
2010-12-22,16:40:00,4.2620,4.2620,4.2580,4.2605,53
2010-12-22,16:45:00,4.2590,4.2595,4.2570,4.2590,130
2010-12-22,16:50:00,4.2590,4.2605,4.2580,4.2590,50
2010-12-22,16:55:00,4.2600,4.2615,4.2575,4.2595,19
2010-12-22,17:00:00,4.2595,4.2630,4.2590,4.2615,53
2010-12-22,17:05:00,4.2615,4.2630,4.2610,4.2630,21
2010-12-22,17:10:00,4.2620,4.2660,4.2605,4.2660,53
2010-12-22,17:15:00,4.2655,4.2655,4.2590,4.2590,40
2010-12-22,17:20:00,4.2595,4.2615,4.2595,4.2615,20
2010-12-22,17:25:00,4.2620,4.2640,4.2620,4.2640,18
2010-12-22,17:30:00,4.2625,4.2640,4.2625,4.2640,8
2010-12-22,17:35:00,4.2640,4.2660,4.2635,4.2660,21
2010-12-22,17:40:00,4.2675,4.2730,4.2665,4.2730,180
2010-12-22,17:45:00,4.2725,4.2775,4.2715,4.2760,150
2010-12-22,17:50:00,4.2760,4.2795,4.2755,4.2770,228
2010-12-22,17:55:00,4.2765,4.2770,4.2750,4.2750,18
2010-12-22,18:00:00,4.2770,4.2785,4.2755,4.2785,50
2010-12-22,18:05:00,4.2770,4.2790,4.2765,4.2775,35
2010-12-22,18:10:00,4.2775,4.2780,4.2750,4.2780,18
2010-12-22,18:15:00,4.2760,4.2760,4.2740,4.2745,35
2010-12-22,18:20:00,4.2745,4.2745,4.2695,4.2705,111
2010-12-22,18:25:00,4.2705,4.2705,4.2680,4.2690,97
2010-12-22,18:30:00,4.2690,4.2715,4.2690,4.2710,13
2010-12-22,18:35:00,4.2700,4.2740,4.2700,4.2740,22
2010-12-22,18:40:00,4.2740,4.2740,4.2720,4.2735,12
2010-12-22,18:45:00,4.2740,4.2765,4.2715,4.2755,62
2010-12-22,18:50:00,4.2750,4.2780,4.2750,4.2765,74
2010-12-22,18:55:00,4.2765,4.2835,4.2760,4.2835,218
2010-12-22,19:00:00,4.2840,4.2840,4.2805,4.2810,131
2010-12-22,19:05:00,4.2820,4.2850,4.2810,4.2845,82
2010-12-22,19:10:00,4.2840,4.2865,4.2820,4.2860,90
2010-12-22,19:15:00,4.2855,4.2870,4.2840,4.2840,56
2010-12-22,19:20:00,4.2835,4.2840,4.2800,4.2805,84
2010-12-22,19:25:00,4.2805,4.2825,4.2805,4.2820,19
2010-12-22,19:30:00,4.2820,4.2820,4.2800,4.2815,41
2010-12-22,19:35:00,4.2825,4.2860,4.2825,4.2845,60
2010-12-22,19:40:00,4.2830,4.2830,4.2760,4.2770,84
2010-12-22,19:45:00,4.2770,4.2780,4.2760,4.2780,31
2010-12-22,19:50:00,4.2785,4.2785,4.2745,4.2770,62
2010-12-22,19:55:00,4.2760,4.2780,4.2760,4.2765,38
2010-12-22,20:00:00,4.2780,4.2790,4.2760,4.2760,46
2010-12-22,20:05:00,4.2760,4.2770,4.2735,4.2770,54
2010-12-22,20:10:00,4.2760,4.2760,4.2745,4.2745,17
2010-12-22,20:15:00,4.2750,4.2800,4.2750,4.2800,40
2010-12-22,20:20:00,4.2805,4.2815,4.2770,4.2770,17
2010-12-22,20:25:00,4.2765,4.2765,4.2730,4.2735,83
2010-12-22,20:30:00,4.2745,4.2755,4.2720,4.2740,77
2010-12-22,20:35:00,4.2755,4.2755,4.2725,4.2740,33
2010-12-22,20:40:00,4.2740,4.2745,4.2690,4.2705,57
2010-12-22,20:45:00,4.2700,4.2705,4.2535,4.2545,278
2010-12-22,20:50:00,4.2545,4.2610,4.2525,4.2590,238
2010-12-22,20:55:00,4.2585,4.2665,4.2575,4.2640,282
2010-12-22,21:00:00,4.2640,4.2675,4.2570,4.2570,171
2010-12-22,21:05:00,4.2570,4.2690,4.2570,4.2690,227
2010-12-22,21:10:00,4.2685,4.2700,4.2635,4.2670,260
2010-12-22,21:15:00,4.2670,4.2680,4.2590,4.2595,138
2010-12-22,21:20:00,4.2600,4.2670,4.2600,4.2635,96
2010-12-22,21:25:00,4.2655,4.2705,4.2650,4.2695,109
2010-12-22,21:30:00,4.2670,4.2690,4.2585,4.2595,205
2010-12-22,21:35:00,4.2600,4.2650,4.2575,4.2595,177
2010-12-22,21:40:00,4.2600,4.2625,4.2585,4.2625,65
2010-12-22,21:45:00,4.2610,4.2635,4.2595,4.2635,77
2010-12-22,21:50:00,4.2635,4.2660,4.2635,4.2645,61
2010-12-22,21:55:00,4.2645,4.2655,4.2620,4.2645,207
2010-12-22,22:00:00,4.2640,4.2670,4.2630,4.2665,58
2010-12-22,22:05:00,4.2660,4.2670,4.2640,4.2645,55
2010-12-22,22:10:00,4.2655,4.2660,4.2635,4.2640,42
2010-12-22,22:15:00,4.2645,4.2655,4.2615,4.2650,167
2010-12-22,22:20:00,4.2645,4.2670,4.2620,4.2660,113
2010-12-22,22:25:00,4.2660,4.2665,4.2650,4.2650,45
2010-12-22,22:30:00,4.2660,4.2710,4.2625,4.2665,304
2010-12-22,22:35:00,4.2670,4.2720,4.2670,4.2705,95
2010-12-22,22:40:00,4.2700,4.2715,4.2685,4.2700,85
2010-12-22,22:45:00,4.2705,4.2765,4.2705,4.2730,174
2010-12-22,22:50:00,4.2740,4.2770,4.2725,4.2770,129
2010-12-22,22:55:00,4.2770,4.2855,4.2750,4.2825,376
2010-12-22,23:00:00,4.2815,4.2830,4.2770,4.2800,197
2010-12-22,23:05:00,4.2800,4.2835,4.2790,4.2825,227
2010-12-22,23:10:00,4.2825,4.2840,4.2795,4.2800,183
2010-12-22,23:15:00,4.2800,4.2825,4.2775,4.2780,161
2010-12-22,23:20:00,4.2780,4.2805,4.2765,4.2785,120
2010-12-22,23:25:00,4.2785,4.2800,4.2740,4.2760,110
2010-12-22,23:30:00,4.2770,4.2785,4.2695,4.2700,199
2010-12-22,23:35:00,4.2705,4.2730,4.2695,4.2730,103
2010-12-22,23:40:00,4.2725,4.2730,4.2710,4.2715,44
2010-12-22,23:45:00,4.2715,4.2720,4.2705,4.2705,137
2010-12-22,23:50:00,4.2710,4.2720,4.2695,4.2695,99
2010-12-22,23:55:00,4.2700,4.2735,4.2695,4.2730,80
2010-12-23,00:00:00,4.2730,4.2730,4.2685,4.2710,111
2010-12-23,00:05:00,4.2725,4.2725,4.2690,4.2695,99
2010-12-23,00:10:00,4.2710,4.2715,4.2670,4.2695,97
2010-12-23,00:15:00,4.2695,4.2695,4.2635,4.2650,98
2010-12-23,00:20:00,4.2645,4.2650,4.2630,4.2635,70
2010-12-23,00:25:00,4.2640,4.2690,4.2640,4.2650,102
2010-12-23,00:30:00,4.2645,4.2650,4.2610,4.2620,176
2010-12-23,00:35:00,4.2615,4.2655,4.2610,4.2650,72
2010-12-23,00:40:00,4.2655,4.2660,4.2605,4.2620,108
2010-12-23,00:45:00,4.2625,4.2675,4.2615,4.2670,83
2010-12-23,00:50:00,4.2675,4.2710,4.2665,4.2705,79
2010-12-23,00:55:00,4.2715,4.2720,4.2675,4.2700,81
2010-12-23,01:00:00,4.2705,4.2710,4.2680,4.2685,54
2010-12-23,01:05:00,4.2690,4.2700,4.2665,4.2685,77
2010-12-23,01:10:00,4.2690,4.2715,4.2685,4.2690,48
2010-12-23,01:15:00,4.2695,4.2705,4.2690,4.2690,18
2010-12-23,01:20:00,4.2690,4.2710,4.2690,4.2695,20
2010-12-23,01:25:00,4.2695,4.2720,4.2690,4.2720,57
2010-12-23,01:30:00,4.2715,4.2770,4.2715,4.2740,150
2010-12-23,01:35:00,4.2745,4.2760,4.2725,4.2725,44
2010-12-23,01:40:00,4.2720,4.2730,4.2710,4.2710,26
2010-12-23,01:45:00,4.2705,4.2730,4.2705,4.2720,42
2010-12-23,01:50:00,4.2725,4.2725,4.2685,4.2700,94
2010-12-23,01:55:00,4.2700,4.2775,4.2695,4.2775,343
2010-12-23,02:00:00,4.2775,4.2785,4.2745,4.2745,208
2010-12-23,02:05:00,4.2750,4.2770,4.2750,4.2750,28
2010-12-23,02:10:00,4.2745,4.2750,4.2735,4.2740,38
2010-12-23,02:15:00,4.2745,4.2765,4.2740,4.2760,26
2010-12-23,02:20:00,4.2755,4.2755,4.2730,4.2730,34
2010-12-23,02:25:00,4.2750,4.2750,4.2715,4.2720,36
2010-12-23,02:30:00,4.2725,4.2735,4.2725,4.2735,17
2010-12-23,02:35:00,4.2740,4.2755,4.2725,4.2725,21
2010-12-23,02:40:00,4.2720,4.2740,4.2720,4.2735,16
2010-12-23,02:45:00,4.2735,4.2740,4.2720,4.2740,5
2010-12-23,02:50:00,4.2710,4.2725,4.2710,4.2715,31
2010-12-23,02:55:00,4.2735,4.2735,4.2710,4.2720,23
2010-12-23,03:00:00,4.2730,4.2750,4.2710,4.2750,42
2010-12-23,03:05:00,4.2750,4.2750,4.2745,4.2745,15
2010-12-23,03:10:00,4.2745,4.2750,4.2730,4.2730,8
2010-12-23,03:15:00,4.2740,4.2750,4.2740,4.2740,16
2010-12-23,03:20:00,4.2740,4.2750,4.2740,4.2750,8
2010-12-23,03:25:00,4.2750,4.2795,4.2750,4.2795,16
2010-12-23,03:30:00,4.2790,4.2790,4.2775,4.2775,10
2010-12-23,03:35:00,4.2775,4.2780,4.2750,4.2750,16
2010-12-23,03:40:00,4.2770,4.2770,4.2755,4.2760,3
2010-12-23,03:45:00,4.2770,4.2805,4.2765,4.2770,44
2010-12-23,03:50:00,4.2770,4.2780,4.2765,4.2765,5
2010-12-23,03:55:00,4.2760,4.2770,4.2760,4.2770,3
2010-12-23,04:00:00,4.2750,4.2750,4.2750,4.2750,2
2010-12-23,04:05:00,4.2775,4.2775,4.2775,4.2775,4
2010-12-23,04:10:00,4.2775,4.2775,4.2760,4.2770,3
2010-12-23,04:15:00,4.2760,4.2760,4.2740,4.2740,9
2010-12-23,04:20:00,4.2750,4.2750,4.2745,4.2745,3
2010-12-23,04:25:00,4.2770,4.2770,4.2770,4.2770,1
2010-12-23,04:30:00,4.2770,4.2785,4.2770,4.2780,6
2010-12-23,04:35:00,4.2780,4.2790,4.2775,4.2775,22
2010-12-23,04:40:00,4.2780,4.2800,4.2780,4.2800,12
2010-12-23,04:45:00,4.2800,4.2800,4.2800,4.2800,3
2010-12-23,04:50:00,4.2785,4.2835,4.2785,4.2820,34
2010-12-23,04:55:00,4.2820,4.2835,4.2795,4.2835,21
2010-12-23,05:00:00,4.2835,4.2855,4.2810,4.2835,30
2010-12-23,05:05:00,4.2845,4.2845,4.2845,4.2845,2
2010-12-23,05:10:00,4.2850,4.2870,4.2850,4.2865,17
2010-12-23,05:15:00,4.2860,4.2860,4.2845,4.2845,3
2010-12-23,05:20:00,4.2865,4.2865,4.2855,4.2855,2
2010-12-23,05:25:00,4.2855,4.2865,4.2855,4.2860,3
2010-12-23,05:30:00,4.2870,4.2880,4.2870,4.2870,17
2010-12-23,05:35:00,4.2875,4.2890,4.2875,4.2875,10
2010-12-23,05:40:00,4.2880,4.2880,4.2865,4.2865,6
2010-12-23,05:45:00,4.2870,4.2870,4.2860,4.2860,4
2010-12-23,05:50:00,4.2860,4.2870,4.2860,4.2865,6
2010-12-23,05:55:00,4.2860,4.2865,4.2855,4.2865,5
2010-12-23,06:00:00,4.2855,4.2855,4.2845,4.2845,4
2010-12-23,06:05:00,4.2855,4.2855,4.2855,4.2855,1
2010-12-23,06:10:00,4.2845,4.2870,4.2845,4.2860,6
2010-12-23,07:00:00,4.2750,4.2805,4.2750,4.2780,28
2010-12-23,07:05:00,4.2790,4.2800,4.2790,4.2800,4
2010-12-23,07:10:00,4.2810,4.2825,4.2810,4.2825,3
2010-12-23,07:20:00,4.2805,4.2805,4.2800,4.2800,4
2010-12-23,07:25:00,4.2790,4.2790,4.2785,4.2785,4
2010-12-23,07:30:00,4.2790,4.2800,4.2785,4.2800,16
2010-12-23,07:35:00,4.2815,4.2830,4.2815,4.2830,2
2010-12-23,07:40:00,4.2850,4.2850,4.2850,4.2850,1
2010-12-23,07:45:00,4.2840,4.2850,4.2830,4.2830,6
2010-12-23,07:50:00,4.2830,4.2830,4.2830,4.2830,2
2010-12-23,07:55:00,4.2835,4.2835,4.2835,4.2835,2
2010-12-23,08:00:00,4.2830,4.2830,4.2825,4.2825,4
2010-12-23,08:05:00,4.2840,4.2840,4.2815,4.2835,8
2010-12-23,08:15:00,4.2820,4.2840,4.2810,4.2825,10
2010-12-23,08:20:00,4.2815,4.2815,4.2815,4.2815,2
2010-12-23,08:25:00,4.2830,4.2850,4.2830,4.2840,6
2010-12-23,08:30:00,4.2835,4.2835,4.2835,4.2835,1
2010-12-23,08:35:00,4.2830,4.2830,4.2825,4.2825,3
2010-12-23,08:40:00,4.2820,4.2820,4.2820,4.2820,1
2010-12-23,08:50:00,4.2825,4.2825,4.2825,4.2825,1
2010-12-23,08:55:00,4.2815,4.2815,4.2795,4.2795,12
2010-12-23,09:00:00,4.2795,4.2815,4.2740,4.2795,145
2010-12-23,09:05:00,4.2775,4.2835,4.2755,4.2785,133
2010-12-23,09:10:00,4.2780,4.2795,4.2775,4.2780,47
2010-12-23,09:15:00,4.2775,4.2775,4.2720,4.2730,44
2010-12-23,09:20:00,4.2740,4.2740,4.2685,4.2685,47
2010-12-23,09:25:00,4.2690,4.2720,4.2665,4.2695,78
2010-12-23,09:30:00,4.2685,4.2695,4.2670,4.2670,36
2010-12-23,09:35:00,4.2690,4.2745,4.2690,4.2725,50
2010-12-23,09:40:00,4.2690,4.2690,4.2630,4.2660,46
2010-12-23,09:45:00,4.2670,4.2695,4.2645,4.2695,43
2010-12-23,09:50:00,4.2700,4.2700,4.2660,4.2690,28
2010-12-23,09:55:00,4.2680,4.2690,4.2655,4.2690,27
2010-12-23,10:00:00,4.2680,4.2735,4.2680,4.2715,60
2010-12-23,10:05:00,4.2730,4.2730,4.2700,4.2700,15
2010-12-23,10:10:00,4.2700,4.2705,4.2690,4.2705,18
2010-12-23,10:15:00,4.2705,4.2710,4.2705,4.2710,6
2010-12-23,10:20:00,4.2720,4.2720,4.2720,4.2720,1
2010-12-23,10:25:00,4.2720,4.2720,4.2720,4.2720,2
2010-12-23,10:30:00,4.2710,4.2725,4.2695,4.2695,24
2010-12-23,10:35:00,4.2690,4.2695,4.2675,4.2675,15
2010-12-23,10:40:00,4.2675,4.2680,4.2650,4.2655,24
2010-12-23,10:45:00,4.2670,4.2670,4.2595,4.2595,61
2010-12-23,10:50:00,4.2590,4.2640,4.2590,4.2620,45
2010-12-23,10:55:00,4.2615,4.2640,4.2550,4.2550,72
2010-12-23,11:00:00,4.2570,4.2580,4.2530,4.2545,112
2010-12-23,11:05:00,4.2535,4.2535,4.2455,4.2460,135
2010-12-23,11:10:00,4.2450,4.2460,4.2415,4.2460,90
2010-12-23,11:15:00,4.2455,4.2465,4.2410,4.2450,64
2010-12-23,11:20:00,4.2440,4.2440,4.2380,4.2435,115
2010-12-23,11:25:00,4.2435,4.2450,4.2420,4.2425,86
2010-12-23,11:30:00,4.2445,4.2490,4.2445,4.2460,68
2010-12-23,11:35:00,4.2470,4.2500,4.2460,4.2480,28
2010-12-23,11:40:00,4.2480,4.2480,4.2450,4.2470,39
2010-12-23,11:45:00,4.2475,4.2475,4.2445,4.2445,7
2010-12-23,11:50:00,4.2465,4.2465,4.2465,4.2465,2
2010-12-23,11:55:00,4.2460,4.2460,4.2420,4.2460,28
2010-12-23,12:00:00,4.2460,4.2475,4.2450,4.2475,18
2010-12-23,12:05:00,4.2480,4.2480,4.2450,4.2465,45
2010-12-23,12:10:00,4.2470,4.2515,4.2460,4.2515,40
2010-12-23,12:15:00,4.2510,4.2510,4.2445,4.2480,84
2010-12-23,12:20:00,4.2465,4.2465,4.2435,4.2440,46
2010-12-23,12:25:00,4.2460,4.2480,4.2435,4.2480,82
2010-12-23,12:30:00,4.2485,4.2550,4.2485,4.2545,158
2010-12-23,12:35:00,4.2550,4.2555,4.2525,4.2540,43
2010-12-23,12:40:00,4.2550,4.2550,4.2525,4.2525,12
2010-12-23,12:45:00,4.2545,4.2545,4.2535,4.2540,7
2010-12-23,12:50:00,4.2540,4.2540,4.2540,4.2540,2
2010-12-23,12:55:00,4.2530,4.2540,4.2530,4.2540,8
2010-12-23,13:00:00,4.2545,4.2545,4.2535,4.2535,3
2010-12-23,13:05:00,4.2530,4.2555,4.2530,4.2550,13
2010-12-23,13:10:00,4.2540,4.2560,4.2540,4.2560,22
2010-12-23,13:15:00,4.2550,4.2570,4.2550,4.2570,10
2010-12-23,13:20:00,4.2545,4.2565,4.2545,4.2565,14
2010-12-23,13:25:00,4.2565,4.2610,4.2565,4.2605,64
2010-12-23,13:30:00,4.2600,4.2615,4.2580,4.2590,51
2010-12-23,13:35:00,4.2600,4.2610,4.2580,4.2605,23
2010-12-23,13:40:00,4.2600,4.2610,4.2600,4.2610,25
2010-12-23,13:45:00,4.2590,4.2620,4.2575,4.2575,16
2010-12-23,13:50:00,4.2575,4.2585,4.2540,4.2575,47
2010-12-23,13:55:00,4.2570,4.2585,4.2525,4.2525,30
2010-12-23,14:00:00,4.2525,4.2560,4.2525,4.2555,13
2010-12-23,14:05:00,4.2550,4.2565,4.2545,4.2565,10
2010-12-23,14:10:00,4.2575,4.2625,4.2575,4.2620,21
2010-12-23,14:15:00,4.2605,4.2650,4.2605,4.2630,49
2010-12-23,14:20:00,4.2630,4.2630,4.2585,4.2585,61
2010-12-23,14:25:00,4.2585,4.2600,4.2570,4.2575,36
2010-12-23,14:30:00,4.2570,4.2570,4.2550,4.2560,16
2010-12-23,14:35:00,4.2555,4.2600,4.2555,4.2590,26
2010-12-23,14:40:00,4.2595,4.2595,4.2580,4.2580,15
2010-12-23,14:45:00,4.2565,4.2570,4.2550,4.2550,35
2010-12-23,14:50:00,4.2555,4.2600,4.2555,4.2600,24
2010-12-23,14:55:00,4.2605,4.2610,4.2585,4.2610,30
2010-12-23,15:00:00,4.2610,4.2655,4.2610,4.2635,61
2010-12-23,15:05:00,4.2635,4.2635,4.2625,4.2625,39
2010-12-23,15:10:00,4.2640,4.2675,4.2640,4.2665,79
2010-12-23,15:15:00,4.2660,4.2670,4.2630,4.2630,46
2010-12-23,15:20:00,4.2615,4.2625,4.2615,4.2615,11
2010-12-23,15:25:00,4.2615,4.2615,4.2605,4.2615,8
2010-12-23,15:30:00,4.2600,4.2610,4.2585,4.2600,12
2010-12-23,15:35:00,4.2595,4.2600,4.2560,4.2570,28
2010-12-23,15:40:00,4.2575,4.2585,4.2550,4.2580,53
2010-12-23,15:45:00,4.2585,4.2590,4.2580,4.2580,23
2010-12-23,15:50:00,4.2575,4.2585,4.2550,4.2565,40
2010-12-23,15:55:00,4.2575,4.2590,4.2545,4.2545,38
2010-12-23,16:00:00,4.2545,4.2560,4.2490,4.2500,121
2010-12-23,16:05:00,4.2500,4.2535,4.2475,4.2490,109
2010-12-23,16:10:00,4.2490,4.2520,4.2480,4.2510,68
2010-12-23,16:15:00,4.2520,4.2550,4.2515,4.2530,64
2010-12-23,16:20:00,4.2525,4.2525,4.2490,4.2525,39
2010-12-23,16:25:00,4.2525,4.2530,4.2500,4.2505,38
2010-12-23,16:30:00,4.2520,4.2520,4.2500,4.2520,76
2010-12-23,16:35:00,4.2510,4.2510,4.2485,4.2500,11
2010-12-23,16:40:00,4.2500,4.2500,4.2430,4.2440,107
2010-12-23,16:45:00,4.2440,4.2450,4.2415,4.2425,97
2010-12-23,16:50:00,4.2420,4.2455,4.2410,4.2440,58
2010-12-23,16:55:00,4.2430,4.2465,4.2430,4.2450,45
2010-12-23,17:00:00,4.2450,4.2450,4.2410,4.2430,24
2010-12-23,17:05:00,4.2425,4.2440,4.2415,4.2420,33
2010-12-23,17:10:00,4.2435,4.2460,4.2430,4.2460,22
2010-12-23,17:15:00,4.2450,4.2465,4.2435,4.2455,40
2010-12-23,17:20:00,4.2450,4.2470,4.2425,4.2425,53
2010-12-23,17:25:00,4.2430,4.2440,4.2425,4.2425,33
2010-12-23,17:30:00,4.2420,4.2420,4.2370,4.2390,192
2010-12-23,17:35:00,4.2395,4.2400,4.2355,4.2360,90
2010-12-23,17:40:00,4.2360,4.2380,4.2340,4.2370,98
2010-12-23,17:45:00,4.2380,4.2400,4.2355,4.2355,45
2010-12-23,17:50:00,4.2360,4.2375,4.2355,4.2370,43
2010-12-23,17:55:00,4.2360,4.2390,4.2355,4.2390,18
2010-12-23,18:00:00,4.2395,4.2395,4.2380,4.2380,17
2010-12-23,18:05:00,4.2380,4.2380,4.2370,4.2375,12
2010-12-23,18:10:00,4.2375,4.2410,4.2375,4.2410,26
2010-12-23,18:15:00,4.2425,4.2440,4.2415,4.2430,26
2010-12-23,18:20:00,4.2420,4.2430,4.2420,4.2425,13
2010-12-23,18:25:00,4.2420,4.2435,4.2415,4.2435,8
2010-12-23,18:30:00,4.2440,4.2465,4.2440,4.2440,56
2010-12-23,18:35:00,4.2450,4.2485,4.2450,4.2460,53
2010-12-23,18:40:00,4.2455,4.2465,4.2455,4.2465,10
2010-12-23,18:45:00,4.2465,4.2470,4.2450,4.2450,20
2010-12-23,18:50:00,4.2450,4.2470,4.2440,4.2440,35
2010-12-23,18:55:00,4.2450,4.2450,4.2425,4.2430,10
2010-12-23,19:00:00,4.2425,4.2430,4.2410,4.2415,17
2010-12-23,19:05:00,4.2420,4.2420,4.2395,4.2395,9
2010-12-23,19:10:00,4.2400,4.2415,4.2390,4.2405,54
2010-12-23,19:15:00,4.2395,4.2400,4.2385,4.2390,34
2010-12-23,19:20:00,4.2390,4.2395,4.2375,4.2380,59
2010-12-23,19:25:00,4.2395,4.2395,4.2385,4.2390,28
2010-12-23,19:30:00,4.2390,4.2415,4.2390,4.2415,7
2010-12-23,19:35:00,4.2410,4.2430,4.2400,4.2410,26
2010-12-23,19:40:00,4.2420,4.2420,4.2420,4.2420,1
2010-12-23,19:45:00,4.2410,4.2415,4.2405,4.2415,10
2010-12-23,19:50:00,4.2410,4.2420,4.2410,4.2415,11
2010-12-23,19:55:00,4.2410,4.2410,4.2390,4.2390,52
2010-12-23,20:00:00,4.2395,4.2425,4.2395,4.2425,24
2010-12-23,20:05:00,4.2415,4.2415,4.2410,4.2410,3
2010-12-23,20:10:00,4.2400,4.2400,4.2375,4.2375,35
2010-12-23,20:15:00,4.2380,4.2420,4.2380,4.2400,52
2010-12-23,20:20:00,4.2400,4.2400,4.2380,4.2395,26
2010-12-23,20:25:00,4.2395,4.2415,4.2390,4.2395,24
2010-12-23,20:30:00,4.2400,4.2400,4.2295,4.2305,236
2010-12-23,20:35:00,4.2290,4.2300,4.2220,4.2230,322
2010-12-23,20:40:00,4.2235,4.2290,4.2230,4.2280,163
2010-12-23,20:45:00,4.2270,4.2290,4.2225,4.2240,139
2010-12-23,20:50:00,4.2245,4.2270,4.2240,4.2245,42
2010-12-23,20:55:00,4.2250,4.2265,4.2235,4.2235,89
2010-12-23,21:00:00,4.2235,4.2265,4.2225,4.2255,102
2010-12-23,21:05:00,4.2250,4.2295,4.2240,4.2290,138
2010-12-23,21:10:00,4.2285,4.2285,4.2215,4.2225,343
2010-12-23,21:15:00,4.2230,4.2255,4.2205,4.2230,199
2010-12-23,21:20:00,4.2225,4.2245,4.2170,4.2225,294
2010-12-23,21:25:00,4.2225,4.2225,4.2180,4.2185,181
2010-12-23,21:30:00,4.2180,4.2185,4.2100,4.2135,410
2010-12-23,21:35:00,4.2135,4.2175,4.2125,4.2150,282
2010-12-23,21:40:00,4.2155,4.2215,4.2150,4.2195,113
2010-12-23,21:45:00,4.2195,4.2245,4.2180,4.2235,164
2010-12-23,21:50:00,4.2235,4.2255,4.2185,4.2255,140
2010-12-23,21:55:00,4.2250,4.2370,4.2250,4.2360,444
2010-12-23,22:00:00,4.2365,4.2370,4.2305,4.2310,136
2010-12-23,22:05:00,4.2295,4.2340,4.2295,4.2320,73
2010-12-23,22:10:00,4.2330,4.2380,4.2330,4.2370,117
2010-12-23,22:15:00,4.2370,4.2370,4.2305,4.2305,89
2010-12-23,22:20:00,4.2300,4.2335,4.2290,4.2330,57
2010-12-23,22:25:00,4.2330,4.2370,4.2310,4.2345,103
2010-12-23,22:30:00,4.2345,4.2370,4.2315,4.2320,180
2010-12-23,22:35:00,4.2325,4.2365,4.2320,4.2360,86
2010-12-23,22:40:00,4.2365,4.2405,4.2360,4.2365,175
2010-12-23,22:45:00,4.2375,4.2375,4.2340,4.2360,39
2010-12-23,22:50:00,4.2350,4.2375,4.2340,4.2365,159
2010-12-23,22:55:00,4.2370,4.2375,4.2300,4.2320,126
2010-12-23,23:00:00,4.2320,4.2330,4.2295,4.2325,58
2010-12-23,23:05:00,4.2320,4.2360,4.2310,4.2340,128
2010-12-23,23:10:00,4.2335,4.2445,4.2335,4.2430,236
2010-12-23,23:15:00,4.2440,4.2445,4.2400,4.2430,112
2010-12-23,23:20:00,4.2435,4.2435,4.2395,4.2425,73
2010-12-23,23:25:00,4.2425,4.2440,4.2410,4.2440,50
2010-12-23,23:30:00,4.2450,4.2460,4.2420,4.2420,93
2010-12-23,23:35:00,4.2425,4.2425,4.2395,4.2400,84
2010-12-23,23:40:00,4.2400,4.2410,4.2380,4.2395,98
2010-12-23,23:45:00,4.2385,4.2395,4.2375,4.2385,36
2010-12-23,23:50:00,4.2395,4.2435,4.2385,4.2435,125
2010-12-23,23:55:00,4.2420,4.2420,4.2410,4.2420,57
2010-12-24,00:00:00,4.2425,4.2455,4.2425,4.2450,97
2010-12-24,00:05:00,4.2445,4.2475,4.2445,4.2450,148
2010-12-24,00:10:00,4.2450,4.2470,4.2450,4.2450,98
2010-12-24,00:15:00,4.2450,4.2575,4.2445,4.2540,441
2010-12-24,00:20:00,4.2535,4.2590,4.2525,4.2575,403
2010-12-24,00:25:00,4.2575,4.2585,4.2530,4.2565,246
2010-12-24,00:30:00,4.2565,4.2590,4.2555,4.2565,293
2010-12-24,00:35:00,4.2565,4.2585,4.2555,4.2555,132
2010-12-24,00:40:00,4.2555,4.2565,4.2490,4.2490,232
2010-12-24,00:45:00,4.2500,4.2505,4.2470,4.2480,131
2010-12-24,00:50:00,4.2480,4.2560,4.2475,4.2540,194
2010-12-24,00:55:00,4.2550,4.2595,4.2540,4.2570,514
2010-12-24,01:00:00,4.2575,4.2585,4.2540,4.2545,196
2010-12-24,01:05:00,4.2550,4.2570,4.2530,4.2565,126
2010-12-24,01:10:00,4.2555,4.2565,4.2545,4.2555,82
2010-12-24,01:15:00,4.2560,4.2585,4.2530,4.2535,100
2010-12-24,01:20:00,4.2545,4.2570,4.2535,4.2540,67
2010-12-24,01:25:00,4.2550,4.2570,4.2540,4.2560,39
2010-12-24,01:30:00,4.2565,4.2590,4.2560,4.2565,43
2010-12-24,01:35:00,4.2565,4.2585,4.2545,4.2545,46
2010-12-24,01:40:00,4.2550,4.2565,4.2545,4.2560,84
2010-12-24,01:45:00,4.2550,4.2585,4.2550,4.2570,81
2010-12-24,01:50:00,4.2570,4.2585,4.2560,4.2560,91
2010-12-24,01:55:00,4.2555,4.2580,4.2545,4.2555,173
2010-12-24,02:00:00,4.2555,4.2570,4.2545,4.2560,43
2010-12-24,02:05:00,4.2555,4.2570,4.2545,4.2550,77
2010-12-24,02:10:00,4.2555,4.2565,4.2555,4.2565,22
2010-12-24,02:15:00,4.2570,4.2570,4.2555,4.2555,53
2010-12-24,02:20:00,4.2550,4.2560,4.2545,4.2550,77
2010-12-24,02:25:00,4.2550,4.2555,4.2540,4.2555,23
2010-12-24,02:30:00,4.2560,4.2620,4.2545,4.2590,157
2010-12-24,02:35:00,4.2580,4.2635,4.2580,4.2620,47
2010-12-24,02:40:00,4.2630,4.2640,4.2625,4.2640,43
2010-12-24,02:45:00,4.2625,4.2640,4.2625,4.2640,10
2010-12-24,02:50:00,4.2625,4.2630,4.2620,4.2625,11
2010-12-24,02:55:00,4.2635,4.2635,4.2600,4.2615,44
2010-12-24,03:00:00,4.2615,4.2615,4.2600,4.2600,26
2010-12-24,03:05:00,4.2600,4.2600,4.2585,4.2585,30
2010-12-24,03:10:00,4.2585,4.2590,4.2575,4.2575,10
2010-12-24,03:15:00,4.2575,4.2585,4.2575,4.2580,18
2010-12-24,03:20:00,4.2560,4.2575,4.2530,4.2530,34
2010-12-24,03:25:00,4.2525,4.2550,4.2525,4.2550,12
2010-12-24,03:30:00,4.2555,4.2555,4.2555,4.2555,2
2010-12-24,03:35:00,4.2555,4.2555,4.2550,4.2550,3
2010-12-24,03:40:00,4.2560,4.2570,4.2550,4.2550,8
2010-12-24,03:45:00,4.2540,4.2560,4.2540,4.2560,2
2010-12-24,03:50:00,4.2545,4.2555,4.2545,4.2555,2
2010-12-24,03:55:00,4.2560,4.2565,4.2560,4.2565,5
2010-12-24,04:00:00,4.2570,4.2580,4.2565,4.2580,13
2010-12-24,04:10:00,4.2580,4.2580,4.2555,4.2555,5
2010-12-24,04:15:00,4.2565,4.2580,4.2560,4.2570,13
2010-12-24,04:20:00,4.2580,4.2590,4.2580,4.2590,6
2010-12-24,04:25:00,4.2580,4.2580,4.2555,4.2570,8
2010-12-24,04:30:00,4.2560,4.2560,4.2545,4.2545,3
2010-12-24,04:35:00,4.2540,4.2565,4.2535,4.2565,9
2010-12-24,04:40:00,4.2560,4.2560,4.2545,4.2555,9
2010-12-24,04:45:00,4.2555,4.2555,4.2545,4.2545,3
2010-12-24,04:50:00,4.2545,4.2550,4.2540,4.2540,6
2010-12-24,04:55:00,4.2540,4.2560,4.2530,4.2560,12
2010-12-24,05:00:00,4.2565,4.2585,4.2560,4.2560,6
2010-12-24,05:10:00,4.2555,4.2565,4.2555,4.2565,3
2010-12-24,05:15:00,4.2570,4.2570,4.2570,4.2570,1
2010-12-24,05:25:00,4.2555,4.2555,4.2555,4.2555,1
2010-12-24,05:30:00,4.2560,4.2560,4.2555,4.2555,2
2010-12-24,05:40:00,4.2560,4.2560,4.2560,4.2560,2
2010-12-24,05:45:00,4.2580,4.2585,4.2580,4.2585,4
2010-12-24,05:55:00,4.2580,4.2580,4.2580,4.2580,1
2010-12-24,06:05:00,4.2580,4.2585,4.2580,4.2585,3
2010-12-24,06:10:00,4.2595,4.2600,4.2595,4.2600,7
2010-12-27,07:00:00,4.2300,4.2495,4.2215,4.2230,257
2010-12-27,07:05:00,4.2225,4.2250,4.2125,4.2125,147
2010-12-27,07:10:00,4.2150,4.2200,4.2150,4.2200,78
2010-12-27,07:15:00,4.2185,4.2205,4.2160,4.2185,35
2010-12-27,07:20:00,4.2200,4.2200,4.2125,4.2195,39
2010-12-27,07:25:00,4.2205,4.2205,4.2125,4.2125,38
2010-12-27,07:30:00,4.2165,4.2175,4.2130,4.2145,26
2010-12-27,07:35:00,4.2145,4.2150,4.2140,4.2140,8
2010-12-27,07:40:00,4.2140,4.2160,4.2140,4.2140,7
2010-12-27,07:45:00,4.2145,4.2150,4.2100,4.2100,67
2010-12-27,07:50:00,4.2090,4.2110,4.2040,4.2095,103
2010-12-27,07:55:00,4.2095,4.2100,4.2055,4.2100,35
2010-12-27,08:00:00,4.2090,4.2090,4.2045,4.2065,18
2010-12-27,08:05:00,4.2080,4.2145,4.2080,4.2145,48
2010-12-27,08:10:00,4.2140,4.2180,4.2140,4.2175,20
2010-12-27,08:15:00,4.2175,4.2225,4.2145,4.2225,81
2010-12-27,08:20:00,4.2235,4.2250,4.2135,4.2245,89
2010-12-27,08:25:00,4.2235,4.2260,4.2235,4.2255,19
2010-12-27,08:30:00,4.2250,4.2470,4.2250,4.2470,122
2010-12-27,08:35:00,4.2465,4.2550,4.2460,4.2475,68
2010-12-27,08:40:00,4.2455,4.2500,4.2420,4.2430,80
2010-12-27,08:45:00,4.2445,4.2450,4.2445,4.2445,11
2010-12-27,08:50:00,4.2445,4.2480,4.2445,4.2480,25
2010-12-27,08:55:00,4.2480,4.2500,4.2480,4.2485,25
2010-12-27,09:00:00,4.2490,4.2675,4.2490,4.2630,179
2010-12-27,09:05:00,4.2625,4.2625,4.2555,4.2580,21
2010-12-27,09:10:00,4.2580,4.2780,4.2580,4.2700,183
2010-12-27,09:15:00,4.2715,4.2715,4.2630,4.2705,43
2010-12-27,09:20:00,4.2700,4.2875,4.2700,4.2765,145
2010-12-27,09:25:00,4.2770,4.2775,4.2625,4.2630,83
2010-12-27,09:30:00,4.2640,4.2680,4.2610,4.2650,37
2010-12-27,09:35:00,4.2660,4.2765,4.2660,4.2680,39
2010-12-27,09:40:00,4.2715,4.2715,4.2670,4.2715,15
2010-12-27,09:45:00,4.2710,4.2720,4.2685,4.2685,12
2010-12-27,09:50:00,4.2700,4.2710,4.2700,4.2710,17
2010-12-27,09:55:00,4.2700,4.2700,4.2660,4.2660,8
2010-12-27,10:00:00,4.2700,4.2700,4.2700,4.2700,1
2010-12-27,10:05:00,4.2740,4.2780,4.2735,4.2755,19
2010-12-27,10:10:00,4.2780,4.2865,4.2760,4.2865,51
2010-12-27,10:15:00,4.2845,4.2845,4.2775,4.2775,11
2010-12-27,10:20:00,4.2825,4.2875,4.2825,4.2860,82
2010-12-27,10:25:00,4.2870,4.2875,4.2855,4.2855,4
2010-12-27,10:30:00,4.2865,4.2875,4.2830,4.2870,27
2010-12-27,10:35:00,4.2870,4.2870,4.2835,4.2835,11
2010-12-27,10:40:00,4.2830,4.2850,4.2805,4.2820,12
2010-12-27,10:45:00,4.2820,4.2845,4.2820,4.2825,7
2010-12-27,10:50:00,4.2820,4.2850,4.2805,4.2850,21
2010-12-27,10:55:00,4.2870,4.2870,4.2855,4.2870,16
2010-12-27,11:00:00,4.2860,4.2860,4.2810,4.2810,24
2010-12-27,11:05:00,4.2820,4.2820,4.2805,4.2820,14
2010-12-27,11:10:00,4.2820,4.2850,4.2805,4.2835,20
2010-12-27,11:15:00,4.2845,4.2865,4.2845,4.2860,12
2010-12-27,11:20:00,4.2850,4.2870,4.2780,4.2850,57
2010-12-27,11:25:00,4.2865,4.2870,4.2785,4.2785,32
2010-12-27,11:35:00,4.2795,4.2795,4.2795,4.2795,1
2010-12-27,11:45:00,4.2835,4.2835,4.2795,4.2810,7
2010-12-27,11:50:00,4.2785,4.2800,4.2785,4.2800,11
2010-12-27,11:55:00,4.2800,4.2800,4.2760,4.2795,6
2010-12-27,12:00:00,4.2800,4.2800,4.2795,4.2800,3
2010-12-27,12:05:00,4.2800,4.2800,4.2780,4.2780,6
2010-12-27,12:10:00,4.2790,4.2800,4.2790,4.2800,2
2010-12-27,12:20:00,4.2795,4.2795,4.2795,4.2795,3
2010-12-27,12:25:00,4.2800,4.2805,4.2800,4.2805,3
2010-12-27,12:30:00,4.2800,4.2805,4.2760,4.2765,38
2010-12-27,12:35:00,4.2765,4.2780,4.2765,4.2770,22
2010-12-27,12:40:00,4.2780,4.2800,4.2780,4.2790,15
2010-12-27,12:45:00,4.2775,4.2845,4.2775,4.2845,34
2010-12-27,12:50:00,4.2850,4.2860,4.2840,4.2840,34
2010-12-27,12:55:00,4.2850,4.2905,4.2850,4.2900,68
2010-12-27,13:00:00,4.2910,4.2955,4.2905,4.2955,35
2010-12-27,13:05:00,4.2950,4.2985,4.2930,4.2980,225
2010-12-27,13:10:00,4.2975,4.2975,4.2955,4.2965,17
2010-12-27,13:15:00,4.2965,4.2965,4.2935,4.2950,17
2010-12-27,13:20:00,4.2950,4.2950,4.2930,4.2930,13
2010-12-27,13:25:00,4.2935,4.2935,4.2910,4.2910,10
2010-12-27,13:30:00,4.2900,4.2940,4.2880,4.2925,69
2010-12-27,13:35:00,4.2905,4.2960,4.2905,4.2925,25
2010-12-27,13:40:00,4.2930,4.2930,4.2855,4.2855,66
2010-12-27,13:45:00,4.2890,4.2920,4.2860,4.2880,37
2010-12-27,13:50:00,4.2880,4.2910,4.2880,4.2895,31
2010-12-27,13:55:00,4.2900,4.2900,4.2880,4.2895,13
2010-12-27,14:00:00,4.2885,4.2920,4.2870,4.2870,29
2010-12-27,14:05:00,4.2860,4.2895,4.2860,4.2875,23
2010-12-27,14:10:00,4.2895,4.2915,4.2850,4.2895,23
2010-12-27,14:15:00,4.2900,4.2915,4.2880,4.2900,10
2010-12-27,14:20:00,4.2870,4.2900,4.2870,4.2900,12
2010-12-27,14:25:00,4.2900,4.2900,4.2875,4.2890,7
2010-12-27,14:30:00,4.2895,4.2915,4.2840,4.2860,69
2010-12-27,14:35:00,4.2870,4.2875,4.2850,4.2860,36
2010-12-27,14:40:00,4.2865,4.2895,4.2865,4.2890,25
2010-12-27,14:45:00,4.2880,4.2900,4.2870,4.2875,16
2010-12-27,14:50:00,4.2870,4.2900,4.2865,4.2900,10
2010-12-27,14:55:00,4.2900,4.2915,4.2875,4.2875,30
2010-12-27,15:00:00,4.2880,4.2885,4.2860,4.2875,46
2010-12-27,15:05:00,4.2885,4.2885,4.2880,4.2885,7
2010-12-27,15:10:00,4.2885,4.2885,4.2870,4.2885,13
2010-12-27,15:15:00,4.2890,4.2900,4.2890,4.2895,7
2010-12-27,15:20:00,4.2900,4.2920,4.2900,4.2910,22
2010-12-27,15:25:00,4.2905,4.2930,4.2905,4.2925,15
2010-12-27,15:30:00,4.2900,4.2900,4.2880,4.2880,5
2010-12-27,15:35:00,4.2885,4.2890,4.2865,4.2870,25
2010-12-27,15:40:00,4.2860,4.2865,4.2850,4.2860,31
2010-12-27,15:45:00,4.2845,4.2850,4.2820,4.2850,15
2010-12-27,15:50:00,4.2845,4.2850,4.2845,4.2850,3
2010-12-27,15:55:00,4.2840,4.2845,4.2820,4.2820,17
2010-12-27,16:00:00,4.2820,4.2825,4.2815,4.2815,17
2010-12-27,16:05:00,4.2815,4.2815,4.2770,4.2775,41
2010-12-27,16:10:00,4.2795,4.2815,4.2795,4.2805,32
2010-12-27,16:15:00,4.2805,4.2810,4.2780,4.2780,12
2010-12-27,16:20:00,4.2790,4.2800,4.2790,4.2800,6
2010-12-27,16:25:00,4.2800,4.2805,4.2760,4.2760,62
2010-12-27,16:30:00,4.2770,4.2775,4.2760,4.2770,7
2010-12-27,16:35:00,4.2780,4.2790,4.2780,4.2790,7
2010-12-27,16:40:00,4.2805,4.2810,4.2795,4.2795,10
2010-12-27,16:45:00,4.2790,4.2790,4.2790,4.2790,1
2010-12-27,16:50:00,4.2800,4.2800,4.2795,4.2795,2
2010-12-27,16:55:00,4.2805,4.2805,4.2730,4.2750,94
2010-12-27,17:00:00,4.2755,4.2755,4.2745,4.2750,27
2010-12-27,17:05:00,4.2755,4.2755,4.2750,4.2755,16
2010-12-27,17:10:00,4.2740,4.2760,4.2735,4.2760,10
2010-12-27,17:15:00,4.2750,4.2760,4.2745,4.2755,22
2010-12-27,17:20:00,4.2770,4.2805,4.2770,4.2790,26
2010-12-27,17:25:00,4.2805,4.2810,4.2765,4.2785,29
2010-12-27,17:30:00,4.2775,4.2775,4.2750,4.2760,30
2010-12-27,17:35:00,4.2755,4.2755,4.2740,4.2740,9
2010-12-27,17:40:00,4.2745,4.2755,4.2740,4.2740,6
2010-12-27,17:45:00,4.2730,4.2755,4.2730,4.2755,4
2010-12-27,17:50:00,4.2780,4.2790,4.2780,4.2790,3
2010-12-27,17:55:00,4.2775,4.2780,4.2760,4.2775,7
2010-12-27,18:00:00,4.2760,4.2785,4.2760,4.2785,5
2010-12-27,18:05:00,4.2760,4.2760,4.2750,4.2750,23
2010-12-27,18:10:00,4.2760,4.2800,4.2755,4.2800,7
2010-12-27,18:15:00,4.2810,4.2820,4.2780,4.2780,39
2010-12-27,18:20:00,4.2795,4.2795,4.2775,4.2780,15
2010-12-27,18:25:00,4.2765,4.2785,4.2765,4.2785,2
2010-12-27,18:30:00,4.2790,4.2800,4.2780,4.2790,12
2010-12-27,18:35:00,4.2775,4.2775,4.2775,4.2775,1
2010-12-27,18:40:00,4.2760,4.2760,4.2745,4.2745,5
2010-12-27,18:45:00,4.2745,4.2745,4.2745,4.2745,1
2010-12-27,18:50:00,4.2730,4.2760,4.2730,4.2750,9
2010-12-27,18:55:00,4.2760,4.2775,4.2750,4.2750,5
2010-12-27,19:00:00,4.2750,4.2760,4.2745,4.2745,5
2010-12-27,19:05:00,4.2750,4.2750,4.2750,4.2750,1
2010-12-27,19:10:00,4.2755,4.2780,4.2755,4.2770,11
2010-12-27,19:15:00,4.2765,4.2785,4.2765,4.2785,13
2010-12-27,19:20:00,4.2780,4.2780,4.2780,4.2780,2
2010-12-27,19:25:00,4.2785,4.2795,4.2760,4.2775,14
2010-12-27,19:30:00,4.2780,4.2780,4.2780,4.2780,7
2010-12-27,19:35:00,4.2775,4.2780,4.2770,4.2775,6
2010-12-27,19:40:00,4.2775,4.2775,4.2760,4.2760,5
2010-12-27,19:45:00,4.2770,4.2770,4.2740,4.2740,13
2010-12-27,19:55:00,4.2740,4.2765,4.2740,4.2760,18
2010-12-27,20:00:00,4.2745,4.2755,4.2700,4.2700,43
2010-12-27,20:05:00,4.2705,4.2735,4.2695,4.2725,24
2010-12-27,20:10:00,4.2720,4.2720,4.2670,4.2690,33
2010-12-27,20:15:00,4.2680,4.2705,4.2675,4.2680,48
2010-12-27,20:20:00,4.2680,4.2680,4.2660,4.2660,27
2010-12-27,20:25:00,4.2665,4.2670,4.2655,4.2665,42
2010-12-27,20:30:00,4.2655,4.2665,4.2655,4.2660,14
2010-12-27,20:35:00,4.2650,4.2670,4.2650,4.2660,53
2010-12-27,20:40:00,4.2660,4.2705,4.2650,4.2705,23
2010-12-27,20:45:00,4.2700,4.2765,4.2690,4.2750,68
2010-12-27,20:50:00,4.2745,4.2745,4.2730,4.2730,14
2010-12-27,20:55:00,4.2730,4.2735,4.2730,4.2730,13
2010-12-27,21:00:00,4.2725,4.2735,4.2705,4.2735,49
2010-12-27,21:05:00,4.2725,4.2725,4.2620,4.2630,153
2010-12-27,21:10:00,4.2630,4.2790,4.2630,4.2670,342
2010-12-27,21:15:00,4.2675,4.2690,4.2660,4.2680,115
2010-12-27,21:20:00,4.2675,4.2740,4.2645,4.2670,125
2010-12-27,21:25:00,4.2675,4.2710,4.2660,4.2675,68
2010-12-27,21:30:00,4.2675,4.2680,4.2600,4.2610,136
2010-12-27,21:35:00,4.2615,4.2620,4.2560,4.2570,187
2010-12-27,21:40:00,4.2565,4.2565,4.2505,4.2505,127
2010-12-27,21:45:00,4.2520,4.2530,4.2480,4.2530,84
2010-12-27,21:50:00,4.2525,4.2585,4.2525,4.2585,81
2010-12-27,21:55:00,4.2585,4.2595,4.2555,4.2560,87
2010-12-27,22:00:00,4.2560,4.2605,4.2555,4.2595,58
2010-12-27,22:05:00,4.2595,4.2610,4.2590,4.2590,45
2010-12-27,22:10:00,4.2590,4.2625,4.2585,4.2610,50
2010-12-27,22:15:00,4.2615,4.2620,4.2595,4.2620,57
2010-12-27,22:20:00,4.2620,4.2620,4.2595,4.2610,39
2010-12-27,22:25:00,4.2610,4.2610,4.2590,4.2595,26
2010-12-27,22:30:00,4.2600,4.2605,4.2570,4.2595,41
2010-12-27,22:35:00,4.2585,4.2620,4.2580,4.2610,29
2010-12-27,22:40:00,4.2600,4.2615,4.2580,4.2610,42
2010-12-27,22:45:00,4.2625,4.2625,4.2580,4.2600,45
2010-12-27,22:50:00,4.2595,4.2595,4.2525,4.2535,90
2010-12-27,22:55:00,4.2540,4.2570,4.2510,4.2570,66
2010-12-27,23:00:00,4.2580,4.2615,4.2560,4.2605,105
2010-12-27,23:05:00,4.2605,4.2610,4.2525,4.2540,116
2010-12-27,23:10:00,4.2540,4.2600,4.2540,4.2595,44
2010-12-27,23:15:00,4.2600,4.2615,4.2585,4.2595,50
2010-12-27,23:20:00,4.2595,4.2610,4.2560,4.2610,68
2010-12-27,23:25:00,4.2605,4.2620,4.2585,4.2600,34
2010-12-27,23:30:00,4.2605,4.2620,4.2590,4.2600,37
2010-12-27,23:35:00,4.2595,4.2625,4.2585,4.2615,51
2010-12-27,23:40:00,4.2625,4.2680,4.2620,4.2665,71
2010-12-27,23:45:00,4.2660,4.2685,4.2650,4.2680,60
2010-12-27,23:50:00,4.2685,4.2695,4.2680,4.2680,42
2010-12-27,23:55:00,4.2685,4.2690,4.2670,4.2675,29
2010-12-28,00:00:00,4.2675,4.2725,4.2675,4.2715,38
2010-12-28,00:05:00,4.2720,4.2815,4.2700,4.2815,217
2010-12-28,00:10:00,4.2815,4.2860,4.2800,4.2815,148
2010-12-28,00:15:00,4.2820,4.2850,4.2820,4.2835,71
2010-12-28,00:20:00,4.2825,4.2850,4.2820,4.2840,61
2010-12-28,00:25:00,4.2835,4.2840,4.2815,4.2815,48
2010-12-28,00:30:00,4.2815,4.2820,4.2790,4.2795,57
2010-12-28,00:35:00,4.2790,4.2815,4.2785,4.2805,47
2010-12-28,00:40:00,4.2805,4.2815,4.2800,4.2810,30
2010-12-28,00:45:00,4.2800,4.2810,4.2785,4.2790,30
2010-12-28,00:50:00,4.2790,4.2820,4.2780,4.2820,46
2010-12-28,00:55:00,4.2810,4.2825,4.2805,4.2815,39
2010-12-28,01:00:00,4.2815,4.2820,4.2815,4.2815,25
2010-12-28,01:05:00,4.2815,4.2830,4.2810,4.2830,46
2010-12-28,01:10:00,4.2835,4.2850,4.2820,4.2830,50
2010-12-28,01:15:00,4.2835,4.2845,4.2820,4.2840,56
2010-12-28,01:20:00,4.2840,4.2855,4.2810,4.2815,70
2010-12-28,01:25:00,4.2810,4.2810,4.2765,4.2770,81
2010-12-28,01:30:00,4.2765,4.2815,4.2765,4.2800,36
2010-12-28,01:35:00,4.2795,4.2795,4.2780,4.2785,22
2010-12-28,01:40:00,4.2775,4.2775,4.2750,4.2755,63
2010-12-28,01:45:00,4.2755,4.2775,4.2740,4.2770,135
2010-12-28,01:50:00,4.2770,4.2785,4.2755,4.2755,68
2010-12-28,01:55:00,4.2755,4.2820,4.2750,4.2815,124
2010-12-28,02:00:00,4.2810,4.2835,4.2780,4.2830,105
2010-12-28,02:05:00,4.2830,4.2845,4.2820,4.2840,51
2010-12-28,02:10:00,4.2835,4.2860,4.2800,4.2850,50
2010-12-28,02:15:00,4.2860,4.2885,4.2855,4.2855,45
2010-12-28,02:20:00,4.2870,4.2880,4.2855,4.2855,25
2010-12-28,02:25:00,4.2865,4.2885,4.2840,4.2850,34
2010-12-28,02:30:00,4.2850,4.2850,4.2840,4.2840,23
2010-12-28,02:35:00,4.2835,4.2850,4.2835,4.2845,21
2010-12-28,02:40:00,4.2850,4.2850,4.2850,4.2850,5
2010-12-28,02:50:00,4.2840,4.2870,4.2830,4.2865,55
2010-12-28,02:55:00,4.2865,4.2875,4.2830,4.2830,35
2010-12-28,03:00:00,4.2850,4.2850,4.2840,4.2850,11
2010-12-28,03:05:00,4.2850,4.2860,4.2850,4.2860,6
2010-12-28,03:10:00,4.2850,4.2870,4.2850,4.2870,4
2010-12-28,03:15:00,4.2840,4.2870,4.2840,4.2870,7
2010-12-28,03:20:00,4.2860,4.2875,4.2860,4.2860,14
2010-12-28,03:30:00,4.2845,4.2845,4.2845,4.2845,2
2010-12-28,03:35:00,4.2870,4.2870,4.2870,4.2870,5
2010-12-28,03:40:00,4.2860,4.2875,4.2845,4.2870,8
2010-12-28,03:45:00,4.2870,4.2875,4.2830,4.2875,10
2010-12-28,03:50:00,4.2865,4.2865,4.2865,4.2865,2
2010-12-28,03:55:00,4.2850,4.2860,4.2840,4.2860,3
2010-12-28,04:00:00,4.2845,4.2860,4.2840,4.2860,4
2010-12-28,04:05:00,4.2870,4.2870,4.2870,4.2870,3
2010-12-28,04:10:00,4.2875,4.2875,4.2860,4.2860,2
2010-12-28,04:15:00,4.2870,4.2875,4.2865,4.2865,3
2010-12-28,04:20:00,4.2865,4.2865,4.2865,4.2865,1
2010-12-28,04:25:00,4.2875,4.2875,4.2875,4.2875,2
2010-12-28,04:30:00,4.2865,4.2875,4.2865,4.2875,4
2010-12-28,04:35:00,4.2865,4.2870,4.2860,4.2865,16
2010-12-28,04:40:00,4.2865,4.2885,4.2840,4.2840,71
2010-12-28,04:45:00,4.2850,4.2850,4.2850,4.2850,2
2010-12-28,04:50:00,4.2855,4.2870,4.2855,4.2860,4
2010-12-28,04:55:00,4.2875,4.2875,4.2855,4.2865,8
2010-12-28,05:00:00,4.2865,4.2885,4.2865,4.2885,5
2010-12-28,05:05:00,4.2870,4.2875,4.2870,4.2875,4
2010-12-28,05:10:00,4.2865,4.2865,4.2865,4.2865,1
2010-12-28,05:15:00,4.2865,4.2865,4.2865,4.2865,3
2010-12-28,05:20:00,4.2855,4.2875,4.2855,4.2875,2
2010-12-28,05:25:00,4.2870,4.2870,4.2870,4.2870,3
2010-12-28,05:30:00,4.2875,4.2885,4.2875,4.2885,6
2010-12-28,05:35:00,4.2885,4.2885,4.2885,4.2885,1
2010-12-28,05:45:00,4.2885,4.2885,4.2870,4.2870,5
2010-12-28,06:00:00,4.2880,4.2880,4.2880,4.2880,1
2010-12-28,06:05:00,4.2875,4.2875,4.2870,4.2870,3
2010-12-28,06:10:00,4.2885,4.2895,4.2885,4.2885,8
2010-12-28,07:00:00,4.2855,4.2900,4.2830,4.2895,37
2010-12-28,07:10:00,4.2890,4.2895,4.2890,4.2895,3
2010-12-28,07:15:00,4.2870,4.2870,4.2850,4.2850,10
2010-12-28,07:25:00,4.2850,4.2850,4.2850,4.2850,1
2010-12-28,07:35:00,4.2850,4.2850,4.2850,4.2850,3
2010-12-28,07:40:00,4.2860,4.2865,4.2860,4.2865,2
2010-12-28,07:45:00,4.2875,4.2895,4.2875,4.2875,12
2010-12-28,07:50:00,4.2895,4.2935,4.2895,4.2900,24
2010-12-28,07:55:00,4.2920,4.2925,4.2895,4.2895,13
2010-12-28,08:00:00,4.2915,4.2930,4.2915,4.2930,4
2010-12-28,08:05:00,4.2890,4.2900,4.2890,4.2900,4
2010-12-28,08:10:00,4.2890,4.2900,4.2885,4.2885,11
2010-12-28,08:15:00,4.2890,4.2920,4.2890,4.2920,26
2010-12-28,08:20:00,4.2925,4.2985,4.2925,4.2985,78
2010-12-28,08:25:00,4.2975,4.2985,4.2950,4.2950,15
2010-12-28,08:30:00,4.2975,4.3075,4.2970,4.3055,165
2010-12-28,08:35:00,4.3040,4.3075,4.3030,4.3060,28
2010-12-28,08:40:00,4.3040,4.3040,4.3010,4.3035,12
2010-12-28,08:45:00,4.3010,4.3040,4.3005,4.3040,9
2010-12-28,08:50:00,4.3040,4.3050,4.3030,4.3030,8
2010-12-28,08:55:00,4.3015,4.3015,4.3000,4.3000,11
2010-12-28,09:00:00,4.3000,4.3005,4.2960,4.2985,38
2010-12-28,09:05:00,4.3000,4.3025,4.2960,4.2980,36
2010-12-28,09:10:00,4.3000,4.3035,4.2990,4.3030,25
2010-12-28,09:15:00,4.3005,4.3010,4.2980,4.3010,17
2010-12-28,09:20:00,4.3010,4.3045,4.3010,4.3045,11
2010-12-28,09:25:00,4.3045,4.3045,4.3020,4.3020,14
2010-12-28,09:30:00,4.3020,4.3035,4.3020,4.3020,3
2010-12-28,09:35:00,4.3020,4.3020,4.2985,4.3005,15
2010-12-28,09:40:00,4.3040,4.3050,4.3025,4.3050,37
2010-12-28,09:45:00,4.3050,4.3075,4.3050,4.3075,56
2010-12-28,09:50:00,4.3055,4.3055,4.3045,4.3045,9
2010-12-28,09:55:00,4.3040,4.3050,4.3040,4.3050,7
2010-12-28,10:00:00,4.3050,4.3050,4.3040,4.3040,8
2010-12-28,10:05:00,4.3045,4.3060,4.3045,4.3050,7
2010-12-28,10:10:00,4.3060,4.3060,4.3050,4.3055,7
2010-12-28,10:15:00,4.3060,4.3060,4.2990,4.3050,34
2010-12-28,10:20:00,4.3045,4.3050,4.3045,4.3050,5
2010-12-28,10:25:00,4.3010,4.3010,4.3010,4.3010,1
2010-12-28,10:30:00,4.3020,4.3020,4.3000,4.3000,11
2010-12-28,10:35:00,4.3000,4.3020,4.2985,4.3020,17
2010-12-28,10:40:00,4.3035,4.3040,4.3030,4.3030,6
2010-12-28,10:45:00,4.3015,4.3015,4.2960,4.3005,26
2010-12-28,10:50:00,4.2980,4.2980,4.2960,4.2960,15
2010-12-28,10:55:00,4.2965,4.3000,4.2900,4.2935,70
2010-12-28,11:00:00,4.2935,4.2935,4.2900,4.2905,31
2010-12-28,11:05:00,4.2900,4.2960,4.2830,4.2915,99
2010-12-28,11:10:00,4.2905,4.2920,4.2865,4.2920,21
2010-12-28,11:15:00,4.2910,4.2995,4.2910,4.2950,30
2010-12-28,11:20:00,4.2930,4.2930,4.2920,4.2920,8
2010-12-28,11:25:00,4.2900,4.2980,4.2900,4.2980,9
2010-12-28,11:30:00,4.2955,4.2975,4.2910,4.2975,10
2010-12-28,11:35:00,4.2975,4.2990,4.2975,4.2990,3
2010-12-28,11:55:00,4.2920,4.2920,4.2920,4.2920,2
2010-12-28,12:00:00,4.2920,4.2960,4.2920,4.2960,2
2010-12-28,12:05:00,4.2960,4.2965,4.2960,4.2965,3
2010-12-28,12:10:00,4.2970,4.2985,4.2970,4.2985,4
2010-12-28,12:25:00,4.2940,4.2940,4.2920,4.2920,6
2010-12-28,12:30:00,4.2920,4.2955,4.2885,4.2920,30
2010-12-28,12:35:00,4.2920,4.2950,4.2920,4.2950,16
2010-12-28,12:40:00,4.2955,4.3040,4.2955,4.3040,34
2010-12-28,12:45:00,4.3045,4.3065,4.3040,4.3040,18
2010-12-28,12:50:00,4.3030,4.3030,4.3025,4.3025,18
2010-12-28,12:55:00,4.3025,4.3050,4.3025,4.3050,12
2010-12-28,13:00:00,4.3050,4.3060,4.3050,4.3060,12
2010-12-28,13:05:00,4.3060,4.3060,4.3025,4.3025,11
2010-12-28,13:10:00,4.3020,4.3040,4.3020,4.3035,10
2010-12-28,13:15:00,4.3040,4.3045,4.3040,4.3045,15
2010-12-28,13:20:00,4.3040,4.3040,4.3030,4.3030,6
2010-12-28,13:25:00,4.3030,4.3030,4.3025,4.3025,3
2010-12-28,13:30:00,4.3035,4.3050,4.3020,4.3045,12
2010-12-28,13:35:00,4.3030,4.3045,4.3020,4.3020,14
2010-12-28,13:45:00,4.3035,4.3035,4.3005,4.3005,10
2010-12-28,13:50:00,4.3015,4.3025,4.3015,4.3015,7
2010-12-28,13:55:00,4.3010,4.3030,4.2990,4.2990,20
2010-12-28,14:00:00,4.2990,4.3015,4.2960,4.3015,29
2010-12-28,14:05:00,4.3020,4.3025,4.2995,4.2995,20
2010-12-28,14:10:00,4.2980,4.2980,4.2935,4.2950,42
2010-12-28,14:15:00,4.2950,4.2950,4.2875,4.2875,79
2010-12-28,14:20:00,4.2880,4.2900,4.2870,4.2895,47
2010-12-28,14:25:00,4.2885,4.2885,4.2870,4.2880,22
2010-12-28,14:30:00,4.2880,4.2900,4.2870,4.2875,81
2010-12-28,14:35:00,4.2880,4.2910,4.2875,4.2875,38
2010-12-28,14:40:00,4.2870,4.2910,4.2870,4.2905,59
2010-12-28,14:45:00,4.2905,4.2910,4.2870,4.2870,67
2010-12-28,14:50:00,4.2865,4.2870,4.2840,4.2870,63
2010-12-28,14:55:00,4.2875,4.2895,4.2875,4.2875,12
2010-12-28,15:00:00,4.2880,4.2910,4.2880,4.2880,19
2010-12-28,15:05:00,4.2875,4.2875,4.2835,4.2870,33
2010-12-28,15:10:00,4.2865,4.2875,4.2850,4.2875,9
2010-12-28,15:15:00,4.2875,4.2875,4.2860,4.2860,6
2010-12-28,15:20:00,4.2865,4.2865,4.2860,4.2860,2
2010-12-28,15:25:00,4.2870,4.2870,4.2860,4.2860,5
2010-12-28,15:30:00,4.2870,4.2875,4.2870,4.2875,6
2010-12-28,15:35:00,4.2880,4.2880,4.2875,4.2875,43
2010-12-28,15:40:00,4.2870,4.2870,4.2840,4.2840,6
2010-12-28,15:45:00,4.2850,4.2850,4.2850,4.2850,4
2010-12-28,15:50:00,4.2855,4.2860,4.2850,4.2850,3
2010-12-28,15:55:00,4.2850,4.2850,4.2850,4.2850,2
2010-12-28,16:00:00,4.2875,4.2900,4.2875,4.2900,36
2010-12-28,16:05:00,4.2900,4.2900,4.2880,4.2895,17
2010-12-28,16:15:00,4.2885,4.2885,4.2885,4.2885,3
2010-12-28,16:20:00,4.2880,4.2890,4.2875,4.2890,16
2010-12-28,16:25:00,4.2880,4.2890,4.2875,4.2890,6
2010-12-28,16:30:00,4.2885,4.2885,4.2870,4.2870,17
2010-12-28,16:35:00,4.2865,4.2865,4.2850,4.2850,13
2010-12-28,16:40:00,4.2860,4.2870,4.2840,4.2840,20
2010-12-28,16:45:00,4.2855,4.2880,4.2855,4.2860,8
2010-12-28,16:50:00,4.2880,4.2895,4.2880,4.2895,5
2010-12-28,16:55:00,4.2870,4.2870,4.2870,4.2870,1
2010-12-28,17:00:00,4.2880,4.2895,4.2870,4.2870,18
2010-12-28,17:05:00,4.2870,4.2885,4.2865,4.2865,10
2010-12-28,17:10:00,4.2875,4.2890,4.2875,4.2890,3
2010-12-28,17:15:00,4.2895,4.2895,4.2890,4.2890,8
2010-12-28,17:20:00,4.2890,4.2890,4.2870,4.2890,7
2010-12-28,17:25:00,4.2885,4.2885,4.2885,4.2885,2
2010-12-28,17:30:00,4.2885,4.2890,4.2875,4.2880,20
2010-12-28,17:35:00,4.2885,4.2885,4.2880,4.2885,3
2010-12-28,17:40:00,4.2885,4.2885,4.2870,4.2870,13
2010-12-28,17:45:00,4.2870,4.2870,4.2860,4.2865,24
2010-12-28,17:50:00,4.2865,4.2900,4.2860,4.2885,30
2010-12-28,17:55:00,4.2890,4.2895,4.2875,4.2895,31
2010-12-28,18:00:00,4.2900,4.2910,4.2895,4.2895,12
2010-12-28,18:05:00,4.2895,4.2910,4.2895,4.2900,5
2010-12-28,18:10:00,4.2900,4.2910,4.2895,4.2910,13
2010-12-28,18:15:00,4.2910,4.2935,4.2905,4.2910,28
2010-12-28,18:20:00,4.2930,4.2930,4.2925,4.2925,7
2010-12-28,18:25:00,4.2925,4.2930,4.2920,4.2930,15
2010-12-28,18:30:00,4.2920,4.2935,4.2915,4.2920,33
2010-12-28,18:35:00,4.2915,4.2930,4.2915,4.2930,13
2010-12-28,18:40:00,4.2930,4.2930,4.2930,4.2930,2
2010-12-28,18:45:00,4.2930,4.2935,4.2925,4.2930,17
2010-12-28,18:50:00,4.2930,4.2930,4.2920,4.2920,6
2010-12-28,18:55:00,4.2915,4.2925,4.2915,4.2925,5
2010-12-28,19:00:00,4.2915,4.2915,4.2895,4.2900,17
2010-12-28,19:05:00,4.2920,4.2920,4.2920,4.2920,1
2010-12-28,19:10:00,4.2920,4.2920,4.2900,4.2900,88
2010-12-28,19:15:00,4.2905,4.2920,4.2885,4.2920,36
2010-12-28,19:20:00,4.2925,4.2985,4.2925,4.2985,55
2010-12-28,19:25:00,4.2980,4.2985,4.2960,4.2975,17
2010-12-28,19:30:00,4.2975,4.2975,4.2965,4.2965,9
2010-12-28,19:35:00,4.2970,4.3010,4.2970,4.3005,27
2010-12-28,19:40:00,4.3015,4.3045,4.3010,4.3035,35
2010-12-28,19:45:00,4.3030,4.3045,4.2990,4.3005,23
2010-12-28,19:50:00,4.3010,4.3010,4.2985,4.2990,15
2010-12-28,19:55:00,4.2990,4.2990,4.2980,4.2980,12
2010-12-28,20:00:00,4.2980,4.3000,4.2970,4.3000,36
2010-12-28,20:05:00,4.3000,4.3000,4.2985,4.2995,9
2010-12-28,20:10:00,4.2985,4.2985,4.2965,4.2965,11
2010-12-28,20:15:00,4.2980,4.3010,4.2980,4.3000,10
2010-12-28,20:20:00,4.2995,4.3010,4.2995,4.3005,5
2010-12-28,20:25:00,4.3000,4.3015,4.3000,4.3000,14
2010-12-28,20:30:00,4.3000,4.3020,4.3000,4.3000,13
2010-12-28,20:35:00,4.3000,4.3005,4.2990,4.2990,6
2010-12-28,20:40:00,4.2985,4.3010,4.2985,4.3000,8
2010-12-28,20:45:00,4.2995,4.2995,4.2975,4.2975,5
2010-12-28,20:50:00,4.2985,4.2985,4.2930,4.2960,32
2010-12-28,20:55:00,4.2960,4.2960,4.2950,4.2950,5
2010-12-28,21:00:00,4.2940,4.2940,4.2890,4.2895,78
2010-12-28,21:05:00,4.2895,4.2910,4.2870,4.2870,43
2010-12-28,21:10:00,4.2870,4.2895,4.2810,4.2810,239
2010-12-28,21:15:00,4.2825,4.2865,4.2820,4.2860,78
2010-12-28,21:20:00,4.2875,4.2940,4.2870,4.2925,146
2010-12-28,21:25:00,4.2940,4.2950,4.2915,4.2940,86
2010-12-28,21:30:00,4.2945,4.2975,4.2925,4.2935,104
2010-12-28,21:35:00,4.2930,4.3010,4.2930,4.2980,141
2010-12-28,21:40:00,4.2975,4.2990,4.2960,4.2990,59
2010-12-28,21:45:00,4.2985,4.2990,4.2960,4.2980,57
2010-12-28,21:50:00,4.2975,4.3010,4.2965,4.2995,73
2010-12-28,21:55:00,4.2995,4.3155,4.2990,4.3155,330
2010-12-28,22:00:00,4.3155,4.3195,4.3130,4.3130,412
2010-12-28,22:05:00,4.3130,4.3150,4.3110,4.3110,120
2010-12-28,22:10:00,4.3105,4.3150,4.3095,4.3135,191
2010-12-28,22:15:00,4.3140,4.3140,4.3110,4.3120,66
2010-12-28,22:20:00,4.3120,4.3130,4.3110,4.3115,35
2010-12-28,22:25:00,4.3110,4.3135,4.3095,4.3095,39
2010-12-28,22:30:00,4.3100,4.3100,4.3060,4.3100,149
2010-12-28,22:35:00,4.3100,4.3110,4.3050,4.3050,168
2010-12-28,22:40:00,4.3055,4.3095,4.3040,4.3070,104
2010-12-28,22:45:00,4.3060,4.3100,4.3055,4.3100,40
2010-12-28,22:50:00,4.3090,4.3110,4.3050,4.3090,124
2010-12-28,22:55:00,4.3085,4.3100,4.3000,4.3000,218
2010-12-28,23:00:00,4.3010,4.3040,4.2990,4.3010,114
2010-12-28,23:05:00,4.3005,4.3010,4.2960,4.3005,209
2010-12-28,23:10:00,4.3000,4.3015,4.2975,4.3000,128
2010-12-28,23:15:00,4.3005,4.3025,4.3000,4.3025,60
2010-12-28,23:20:00,4.3020,4.3050,4.2990,4.3050,50
2010-12-28,23:25:00,4.3045,4.3060,4.3020,4.3060,70
2010-12-28,23:30:00,4.3060,4.3080,4.3035,4.3060,38
2010-12-28,23:35:00,4.3055,4.3080,4.3040,4.3080,49
2010-12-28,23:40:00,4.3085,4.3140,4.3070,4.3130,161
2010-12-28,23:45:00,4.3135,4.3160,4.3105,4.3120,184
2010-12-28,23:50:00,4.3115,4.3130,4.3080,4.3115,83
2010-12-28,23:55:00,4.3110,4.3150,4.3085,4.3095,80
2010-12-29,00:00:00,4.3100,4.3150,4.3095,4.3145,78
2010-12-29,00:05:00,4.3140,4.3140,4.3090,4.3115,79
2010-12-29,00:10:00,4.3120,4.3135,4.3100,4.3115,39
2010-12-29,00:15:00,4.3120,4.3125,4.3095,4.3110,61
2010-12-29,00:20:00,4.3120,4.3125,4.3100,4.3110,40
2010-12-29,00:25:00,4.3105,4.3145,4.3105,4.3130,28
2010-12-29,00:30:00,4.3130,4.3130,4.3095,4.3100,24
2010-12-29,00:35:00,4.3105,4.3105,4.3095,4.3105,25
2010-12-29,00:40:00,4.3095,4.3105,4.3080,4.3085,25
2010-12-29,00:45:00,4.3085,4.3090,4.3070,4.3085,27
2010-12-29,00:50:00,4.3095,4.3105,4.3090,4.3105,28
2010-12-29,00:55:00,4.3100,4.3100,4.3070,4.3080,38
2010-12-29,01:00:00,4.3070,4.3110,4.3070,4.3105,28
2010-12-29,01:05:00,4.3100,4.3120,4.3095,4.3105,23
2010-12-29,01:10:00,4.3110,4.3145,4.3100,4.3125,71
2010-12-29,01:15:00,4.3125,4.3140,4.3125,4.3140,30
2010-12-29,01:20:00,4.3130,4.3170,4.3120,4.3155,97
2010-12-29,01:25:00,4.3160,4.3170,4.3145,4.3170,59
2010-12-29,01:30:00,4.3175,4.3185,4.3155,4.3155,37
2010-12-29,01:35:00,4.3155,4.3170,4.3140,4.3140,28
2010-12-29,01:40:00,4.3150,4.3185,4.3150,4.3170,38
2010-12-29,01:45:00,4.3175,4.3195,4.3170,4.3195,123
2010-12-29,01:50:00,4.3190,4.3205,4.3180,4.3195,197
2010-12-29,01:55:00,4.3195,4.3350,4.3180,4.3310,814
2010-12-29,02:00:00,4.3310,4.3310,4.3245,4.3245,291
2010-12-29,02:05:00,4.3255,4.3265,4.3225,4.3235,111
2010-12-29,02:10:00,4.3235,4.3280,4.3170,4.3200,119
2010-12-29,02:15:00,4.3195,4.3215,4.3185,4.3195,49
2010-12-29,02:20:00,4.3195,4.3225,4.3190,4.3215,45
2010-12-29,02:25:00,4.3215,4.3220,4.3205,4.3205,13
2010-12-29,02:30:00,4.3200,4.3250,4.3190,4.3245,86
2010-12-29,02:35:00,4.3220,4.3235,4.3220,4.3230,14
2010-12-29,02:40:00,4.3225,4.3235,4.3225,4.3235,10
2010-12-29,02:45:00,4.3225,4.3235,4.3220,4.3225,16
2010-12-29,02:50:00,4.3225,4.3245,4.3225,4.3225,38
2010-12-29,02:55:00,4.3220,4.3220,4.3210,4.3210,10
2010-12-29,03:00:00,4.3210,4.3230,4.3200,4.3205,23
2010-12-29,03:05:00,4.3205,4.3205,4.3200,4.3200,12
2010-12-29,03:10:00,4.3205,4.3225,4.3170,4.3205,135
2010-12-29,03:15:00,4.3220,4.3270,4.3220,4.3270,12
2010-12-29,03:20:00,4.3260,4.3285,4.3260,4.3280,31
2010-12-29,03:25:00,4.3280,4.3285,4.3250,4.3270,10
2010-12-29,03:30:00,4.3250,4.3250,4.3235,4.3235,8
2010-12-29,03:35:00,4.3235,4.3235,4.3210,4.3225,21
2010-12-29,03:40:00,4.3220,4.3225,4.3220,4.3225,26
2010-12-29,03:45:00,4.3225,4.3225,4.3170,4.3205,81
2010-12-29,03:55:00,4.3205,4.3215,4.3200,4.3205,6
2010-12-29,04:00:00,4.3220,4.3220,4.3200,4.3205,10
2010-12-29,04:05:00,4.3210,4.3210,4.3205,4.3210,5
2010-12-29,04:10:00,4.3215,4.3215,4.3210,4.3215,4
2010-12-29,04:15:00,4.3225,4.3225,4.3225,4.3225,3
2010-12-29,04:20:00,4.3215,4.3220,4.3215,4.3220,5
2010-12-29,04:25:00,4.3225,4.3225,4.3220,4.3220,3
2010-12-29,04:30:00,4.3220,4.3250,4.3220,4.3250,29
2010-12-29,04:35:00,4.3260,4.3265,4.3250,4.3250,4
2010-12-29,04:40:00,4.3235,4.3235,4.3210,4.3210,5
2010-12-29,04:45:00,4.3205,4.3225,4.3205,4.3210,8
2010-12-29,04:50:00,4.3230,4.3230,4.3215,4.3215,4
2010-12-29,04:55:00,4.3230,4.3240,4.3205,4.3240,13
2010-12-29,05:05:00,4.3230,4.3230,4.3230,4.3230,1
2010-12-29,05:10:00,4.3230,4.3240,4.3230,4.3240,4
2010-12-29,05:15:00,4.3250,4.3250,4.3220,4.3220,4
2010-12-29,05:20:00,4.3235,4.3245,4.3225,4.3235,6
2010-12-29,05:25:00,4.3235,4.3245,4.3225,4.3245,3
2010-12-29,05:30:00,4.3245,4.3245,4.3230,4.3230,4
2010-12-29,05:40:00,4.3245,4.3245,4.3245,4.3245,1
2010-12-29,05:50:00,4.3245,4.3255,4.3245,4.3255,4
2010-12-29,05:55:00,4.3255,4.3255,4.3215,4.3215,11
2010-12-29,06:05:00,4.3225,4.3225,4.3220,4.3220,2
2010-12-29,06:10:00,4.3245,4.3260,4.3220,4.3220,3
2010-12-29,07:00:00,4.3265,4.3265,4.3170,4.3170,26
2010-12-29,07:10:00,4.3250,4.3265,4.3245,4.3245,16
2010-12-29,07:15:00,4.3225,4.3250,4.3225,4.3250,3
2010-12-29,07:20:00,4.3255,4.3270,4.3255,4.3265,10
2010-12-29,07:25:00,4.3255,4.3255,4.3255,4.3255,2
2010-12-29,07:30:00,4.3245,4.3245,4.3245,4.3245,1
2010-12-29,07:35:00,4.3250,4.3250,4.3250,4.3250,1
2010-12-29,07:40:00,4.3245,4.3245,4.3235,4.3235,8
2010-12-29,07:50:00,4.3225,4.3225,4.3220,4.3220,2
2010-12-29,07:55:00,4.3225,4.3225,4.3225,4.3225,1
2010-12-29,08:00:00,4.3220,4.3220,4.3205,4.3205,5
2010-12-29,08:10:00,4.3230,4.3235,4.3230,4.3235,3
2010-12-29,08:15:00,4.3250,4.3250,4.3250,4.3250,3
2010-12-29,08:20:00,4.3250,4.3250,4.3250,4.3250,2
2010-12-29,08:25:00,4.3260,4.3260,4.3245,4.3245,10
2010-12-29,08:30:00,4.3260,4.3265,4.3260,4.3265,2
2010-12-29,08:35:00,4.3250,4.3250,4.3230,4.3235,14
2010-12-29,08:40:00,4.3235,4.3270,4.3235,4.3270,35
2010-12-29,08:45:00,4.3270,4.3270,4.3265,4.3270,4
2010-12-29,08:50:00,4.3270,4.3270,4.3270,4.3270,6
2010-12-29,08:55:00,4.3255,4.3255,4.3150,4.3150,36
2010-12-29,09:00:00,4.3150,4.3205,4.3110,4.3155,190
2010-12-29,09:05:00,4.3150,4.3150,4.2990,4.3000,240
2010-12-29,09:10:00,4.3000,4.3030,4.2910,4.2920,160
2010-12-29,09:15:00,4.2910,4.2990,4.2890,4.2980,130
2010-12-29,09:20:00,4.2990,4.3045,4.2960,4.2975,77
2010-12-29,09:25:00,4.2985,4.3020,4.2960,4.3015,32
2010-12-29,09:30:00,4.3020,4.3020,4.2935,4.2945,67
2010-12-29,09:35:00,4.2980,4.2990,4.2930,4.2930,40
2010-12-29,09:40:00,4.2940,4.3025,4.2940,4.3025,51
2010-12-29,09:45:00,4.3020,4.3020,4.2970,4.2995,64
2010-12-29,09:50:00,4.3000,4.3050,4.3000,4.3015,21
2010-12-29,09:55:00,4.3005,4.3020,4.2995,4.3020,25
2010-12-29,10:00:00,4.3025,4.3040,4.3025,4.3040,20
2010-12-29,10:05:00,4.3050,4.3075,4.3050,4.3070,22
2010-12-29,10:10:00,4.3075,4.3075,4.3030,4.3035,38
2010-12-29,10:15:00,4.3050,4.3050,4.3040,4.3040,6
2010-12-29,10:20:00,4.3030,4.3045,4.3030,4.3045,8
2010-12-29,10:25:00,4.3050,4.3120,4.3045,4.3095,46
2010-12-29,10:30:00,4.3095,4.3125,4.3080,4.3085,44
2010-12-29,10:35:00,4.3115,4.3170,4.3110,4.3170,46
2010-12-29,10:40:00,4.3120,4.3160,4.3105,4.3110,56
2010-12-29,10:45:00,4.3105,4.3160,4.3045,4.3160,47
2010-12-29,10:50:00,4.3160,4.3165,4.3105,4.3125,27
2010-12-29,10:55:00,4.3120,4.3130,4.3090,4.3090,19
2010-12-29,11:00:00,4.3075,4.3105,4.3060,4.3090,18
2010-12-29,11:05:00,4.3075,4.3100,4.2995,4.3000,80
2010-12-29,11:10:00,4.3000,4.3095,4.3000,4.3075,35
2010-12-29,11:15:00,4.3085,4.3085,4.3050,4.3050,6
2010-12-29,11:20:00,4.3080,4.3080,4.3035,4.3055,8
2010-12-29,11:25:00,4.3045,4.3075,4.3045,4.3075,21
2010-12-29,11:35:00,4.3075,4.3075,4.3070,4.3070,8
2010-12-29,11:40:00,4.3065,4.3075,4.3060,4.3075,20
2010-12-29,11:45:00,4.3080,4.3080,4.3070,4.3075,21
2010-12-29,11:50:00,4.3100,4.3100,4.3080,4.3085,8
2010-12-29,11:55:00,4.3095,4.3095,4.3085,4.3090,23
2010-12-29,12:00:00,4.3085,4.3085,4.3080,4.3080,3
2010-12-29,12:05:00,4.3095,4.3095,4.3095,4.3095,2
2010-12-29,12:10:00,4.3110,4.3110,4.3110,4.3110,2
2010-12-29,12:15:00,4.3115,4.3115,4.3100,4.3105,15
2010-12-29,12:20:00,4.3100,4.3100,4.3075,4.3090,25
2010-12-29,12:25:00,4.3105,4.3105,4.3080,4.3080,12
2010-12-29,12:30:00,4.3090,4.3140,4.3090,4.3140,28
2010-12-29,12:35:00,4.3140,4.3145,4.3100,4.3130,32
2010-12-29,12:40:00,4.3125,4.3125,4.3120,4.3125,14
2010-12-29,12:45:00,4.3140,4.3155,4.3140,4.3150,29
2010-12-29,12:50:00,4.3140,4.3165,4.3140,4.3165,34
2010-12-29,12:55:00,4.3170,4.3190,4.3160,4.3160,36
2010-12-29,13:00:00,4.3165,4.3185,4.3165,4.3170,24
2010-12-29,13:05:00,4.3175,4.3185,4.3135,4.3135,34
2010-12-29,13:10:00,4.3135,4.3140,4.3130,4.3135,11
2010-12-29,13:15:00,4.3135,4.3230,4.3135,4.3225,105
2010-12-29,13:20:00,4.3220,4.3220,4.3180,4.3195,18
2010-12-29,13:25:00,4.3200,4.3210,4.3200,4.3200,9
2010-12-29,13:30:00,4.3195,4.3215,4.3165,4.3165,37
2010-12-29,13:35:00,4.3165,4.3200,4.3155,4.3185,38
2010-12-29,13:40:00,4.3180,4.3185,4.3165,4.3180,27
2010-12-29,13:45:00,4.3195,4.3195,4.3165,4.3165,19
2010-12-29,13:50:00,4.3165,4.3175,4.3160,4.3175,12
2010-12-29,13:55:00,4.3170,4.3170,4.3155,4.3160,27
2010-12-29,14:00:00,4.3160,4.3190,4.3160,4.3190,20
2010-12-29,14:05:00,4.3175,4.3175,4.3165,4.3175,22
2010-12-29,14:10:00,4.3180,4.3190,4.3180,4.3180,17
2010-12-29,14:15:00,4.3180,4.3205,4.3160,4.3205,33
2010-12-29,14:20:00,4.3205,4.3210,4.3200,4.3200,21
2010-12-29,14:25:00,4.3200,4.3200,4.3180,4.3185,15
2010-12-29,14:30:00,4.3180,4.3200,4.3180,4.3190,39
2010-12-29,14:35:00,4.3210,4.3235,4.3210,4.3210,26
2010-12-29,14:40:00,4.3220,4.3240,4.3210,4.3235,20
2010-12-29,14:45:00,4.3245,4.3255,4.3235,4.3255,38
2010-12-29,14:50:00,4.3255,4.3270,4.3250,4.3260,46
2010-12-29,14:55:00,4.3260,4.3270,4.3240,4.3265,78
2010-12-29,15:00:00,4.3265,4.3300,4.3255,4.3260,45
2010-12-29,15:05:00,4.3260,4.3300,4.3260,4.3300,21
2010-12-29,15:10:00,4.3300,4.3320,4.3290,4.3305,43
2010-12-29,15:15:00,4.3310,4.3310,4.3280,4.3280,20
2010-12-29,15:20:00,4.3285,4.3285,4.3265,4.3275,39
2010-12-29,15:25:00,4.3275,4.3285,4.3270,4.3270,49
2010-12-29,15:30:00,4.3285,4.3285,4.3255,4.3270,29
2010-12-29,15:35:00,4.3275,4.3280,4.3260,4.3265,18
2010-12-29,15:40:00,4.3270,4.3305,4.3270,4.3285,44
2010-12-29,15:45:00,4.3285,4.3295,4.3270,4.3270,26
2010-12-29,15:50:00,4.3270,4.3285,4.3270,4.3285,15
2010-12-29,15:55:00,4.3270,4.3295,4.3270,4.3280,19
2010-12-29,16:00:00,4.3285,4.3285,4.3265,4.3265,15
2010-12-29,16:05:00,4.3260,4.3285,4.3260,4.3260,19
2010-12-29,16:10:00,4.3275,4.3275,4.3270,4.3275,14
2010-12-29,16:15:00,4.3265,4.3265,4.3255,4.3255,7
2010-12-29,16:20:00,4.3270,4.3270,4.3250,4.3260,40
2010-12-29,16:25:00,4.3250,4.3260,4.3220,4.3235,86
2010-12-29,16:30:00,4.3230,4.3250,4.3195,4.3210,56
2010-12-29,16:35:00,4.3200,4.3215,4.3185,4.3215,50
2010-12-29,16:40:00,4.3200,4.3205,4.3150,4.3165,49
2010-12-29,16:45:00,4.3180,4.3195,4.3180,4.3180,40
2010-12-29,16:50:00,4.3185,4.3190,4.3150,4.3165,85
2010-12-29,16:55:00,4.3165,4.3165,4.3150,4.3155,24
2010-12-29,17:00:00,4.3155,4.3165,4.3155,4.3155,6
2010-12-29,17:05:00,4.3165,4.3175,4.3160,4.3160,22
2010-12-29,17:10:00,4.3185,4.3205,4.3185,4.3195,35
2010-12-29,17:15:00,4.3185,4.3185,4.3140,4.3170,66
2010-12-29,17:20:00,4.3150,4.3170,4.3140,4.3160,54
2010-12-29,17:25:00,4.3170,4.3170,4.3160,4.3160,6
2010-12-29,17:30:00,4.3165,4.3175,4.3165,4.3165,6
2010-12-29,17:35:00,4.3165,4.3180,4.3165,4.3180,22
2010-12-29,17:40:00,4.3175,4.3185,4.3160,4.3185,25
2010-12-29,17:45:00,4.3190,4.3220,4.3190,4.3190,47
2010-12-29,17:50:00,4.3190,4.3220,4.3190,4.3220,61
2010-12-29,17:55:00,4.3220,4.3240,4.3210,4.3240,30
2010-12-29,18:00:00,4.3245,4.3280,4.3245,4.3255,96
2010-12-29,18:05:00,4.3250,4.3270,4.3245,4.3245,47
2010-12-29,18:10:00,4.3250,4.3260,4.3240,4.3245,21
2010-12-29,18:15:00,4.3240,4.3245,4.3225,4.3225,10
2010-12-29,18:20:00,4.3230,4.3230,4.3165,4.3165,22
2010-12-29,18:25:00,4.3170,4.3195,4.3160,4.3160,81
2010-12-29,18:30:00,4.3170,4.3170,4.3150,4.3165,56
2010-12-29,18:35:00,4.3165,4.3175,4.3160,4.3170,7
2010-12-29,18:40:00,4.3170,4.3175,4.3170,4.3175,8
2010-12-29,18:45:00,4.3175,4.3190,4.3175,4.3180,11
2010-12-29,18:50:00,4.3175,4.3175,4.3140,4.3150,59
2010-12-29,18:55:00,4.3155,4.3160,4.3125,4.3160,72
2010-12-29,19:00:00,4.3165,4.3165,4.3135,4.3135,50
2010-12-29,19:05:00,4.3145,4.3160,4.3140,4.3140,47
2010-12-29,19:10:00,4.3145,4.3185,4.3145,4.3185,75
2010-12-29,19:15:00,4.3195,4.3210,4.3180,4.3185,59
2010-12-29,19:20:00,4.3175,4.3180,4.3165,4.3175,19
2010-12-29,19:25:00,4.3180,4.3185,4.3165,4.3170,42
2010-12-29,19:30:00,4.3160,4.3170,4.3145,4.3165,25
2010-12-29,19:35:00,4.3165,4.3185,4.3165,4.3175,11
2010-12-29,19:40:00,4.3165,4.3170,4.3155,4.3155,11
2010-12-29,19:45:00,4.3160,4.3165,4.3140,4.3145,17
2010-12-29,19:50:00,4.3150,4.3160,4.3135,4.3160,26
2010-12-29,19:55:00,4.3160,4.3165,4.3125,4.3160,50
2010-12-29,20:00:00,4.3155,4.3180,4.3145,4.3170,83
2010-12-29,20:05:00,4.3180,4.3185,4.3135,4.3165,51
2010-12-29,20:10:00,4.3180,4.3205,4.3180,4.3180,87
2010-12-29,20:15:00,4.3185,4.3185,4.3160,4.3170,19
2010-12-29,20:20:00,4.3170,4.3185,4.3170,4.3175,18
2010-12-29,20:25:00,4.3175,4.3180,4.3160,4.3165,36
2010-12-29,20:30:00,4.3165,4.3165,4.3140,4.3150,66
2010-12-29,20:35:00,4.3160,4.3205,4.3155,4.3180,85
2010-12-29,20:40:00,4.3180,4.3290,4.3170,4.3280,183
2010-12-29,20:45:00,4.3265,4.3280,4.3250,4.3250,36
2010-12-29,20:50:00,4.3250,4.3250,4.3225,4.3235,45
2010-12-29,20:55:00,4.3245,4.3265,4.3235,4.3250,58
2010-12-29,21:00:00,4.3260,4.3265,4.3240,4.3260,37
2010-12-29,21:05:00,4.3250,4.3275,4.3235,4.3240,204
2010-12-29,21:10:00,4.3240,4.3240,4.3130,4.3175,294
2010-12-29,21:15:00,4.3180,4.3240,4.3180,4.3195,136
2010-12-29,21:20:00,4.3180,4.3200,4.3155,4.3200,204
2010-12-29,21:25:00,4.3195,4.3195,4.3170,4.3195,135
2010-12-29,21:30:00,4.3190,4.3220,4.3180,4.3185,78
2010-12-29,21:35:00,4.3180,4.3195,4.3155,4.3165,116
2010-12-29,21:40:00,4.3165,4.3195,4.3160,4.3195,34
2010-12-29,21:45:00,4.3200,4.3215,4.3195,4.3200,36
2010-12-29,21:50:00,4.3205,4.3235,4.3200,4.3230,73
2010-12-29,21:55:00,4.3235,4.3265,4.3210,4.3265,53
2010-12-29,22:00:00,4.3260,4.3275,4.3245,4.3245,58
2010-12-29,22:05:00,4.3240,4.3265,4.3235,4.3240,29
2010-12-29,22:10:00,4.3250,4.3260,4.3240,4.3240,23
2010-12-29,22:15:00,4.3250,4.3300,4.3245,4.3295,127
2010-12-29,22:20:00,4.3290,4.3305,4.3270,4.3285,47
2010-12-29,22:25:00,4.3275,4.3285,4.3250,4.3270,85
2010-12-29,22:30:00,4.3275,4.3280,4.3240,4.3265,145
2010-12-29,22:35:00,4.3265,4.3285,4.3260,4.3285,65
2010-12-29,22:40:00,4.3280,4.3285,4.3260,4.3265,46
2010-12-29,22:45:00,4.3275,4.3280,4.3245,4.3255,52
2010-12-29,22:50:00,4.3245,4.3265,4.3220,4.3240,89
2010-12-29,22:55:00,4.3225,4.3235,4.3205,4.3210,80
2010-12-29,23:00:00,4.3225,4.3260,4.3210,4.3250,135
2010-12-29,23:05:00,4.3255,4.3260,4.3235,4.3240,137
2010-12-29,23:10:00,4.3240,4.3255,4.3240,4.3255,66
2010-12-29,23:15:00,4.3245,4.3260,4.3205,4.3230,241
2010-12-29,23:20:00,4.3230,4.3255,4.3220,4.3220,101
2010-12-29,23:25:00,4.3220,4.3230,4.3160,4.3190,194
2010-12-29,23:30:00,4.3190,4.3190,4.3170,4.3170,40
2010-12-29,23:35:00,4.3185,4.3190,4.3175,4.3185,43
2010-12-29,23:40:00,4.3180,4.3225,4.3165,4.3220,110
2010-12-29,23:45:00,4.3220,4.3245,4.3215,4.3235,63
2010-12-29,23:50:00,4.3230,4.3240,4.3225,4.3235,37
2010-12-29,23:55:00,4.3225,4.3235,4.3215,4.3220,43
2010-12-30,00:00:00,4.3220,4.3230,4.3210,4.3220,71
2010-12-30,00:05:00,4.3215,4.3240,4.3190,4.3210,140
2010-12-30,00:10:00,4.3210,4.3235,4.3205,4.3220,60
2010-12-30,00:15:00,4.3215,4.3235,4.3210,4.3215,76
2010-12-30,00:20:00,4.3205,4.3215,4.3185,4.3200,98
2010-12-30,00:25:00,4.3205,4.3205,4.3190,4.3190,71
2010-12-30,00:30:00,4.3180,4.3200,4.3155,4.3180,132
2010-12-30,00:35:00,4.3185,4.3205,4.3175,4.3200,101
2010-12-30,00:40:00,4.3195,4.3205,4.3180,4.3200,90
2010-12-30,00:45:00,4.3185,4.3200,4.3155,4.3165,132
2010-12-30,00:50:00,4.3165,4.3170,4.3130,4.3130,174
2010-12-30,00:55:00,4.3130,4.3180,4.3125,4.3180,81
2010-12-30,01:00:00,4.3170,4.3175,4.3150,4.3160,176
2010-12-30,01:05:00,4.3160,4.3175,4.3160,4.3175,22
2010-12-30,01:10:00,4.3180,4.3180,4.3170,4.3175,31
2010-12-30,01:15:00,4.3175,4.3175,4.3155,4.3155,41
2010-12-30,01:20:00,4.3150,4.3150,4.3050,4.3055,261
2010-12-30,01:25:00,4.3065,4.3085,4.3025,4.3045,136
2010-12-30,01:30:00,4.3035,4.3060,4.3000,4.3010,168
2010-12-30,01:35:00,4.3010,4.3010,4.2945,4.2955,222
2010-12-30,01:40:00,4.2950,4.3040,4.2950,4.3035,121
2010-12-30,01:45:00,4.3030,4.3090,4.2975,4.3005,276
2010-12-30,01:50:00,4.3015,4.3035,4.2980,4.3025,200
2010-12-30,01:55:00,4.3025,4.3175,4.3025,4.3115,795
2010-12-30,02:00:00,4.3120,4.3170,4.3115,4.3150,116
2010-12-30,02:05:00,4.3155,4.3155,4.3130,4.3140,67
2010-12-30,02:10:00,4.3140,4.3150,4.3140,4.3150,18
2010-12-30,02:15:00,4.3150,4.3180,4.3140,4.3150,96
2010-12-30,02:20:00,4.3150,4.3170,4.3115,4.3115,49
2010-12-30,02:25:00,4.3155,4.3165,4.3150,4.3165,30
2010-12-30,02:30:00,4.3170,4.3180,4.3160,4.3170,12
2010-12-30,02:35:00,4.3175,4.3175,4.3160,4.3165,28
2010-12-30,02:40:00,4.3170,4.3170,4.3165,4.3165,5
2010-12-30,02:45:00,4.3165,4.3180,4.3160,4.3160,22
2010-12-30,02:50:00,4.3175,4.3180,4.3170,4.3170,7
2010-12-30,02:55:00,4.3170,4.3175,4.3160,4.3160,40
2010-12-30,03:00:00,4.3165,4.3175,4.3155,4.3155,16
2010-12-30,03:05:00,4.3155,4.3180,4.3150,4.3175,14
2010-12-30,03:10:00,4.3180,4.3195,4.3180,4.3190,24
2010-12-30,03:15:00,4.3190,4.3190,4.3185,4.3185,3
2010-12-30,03:20:00,4.3185,4.3185,4.3150,4.3150,48
2010-12-30,03:25:00,4.3160,4.3190,4.3160,4.3180,11
2010-12-30,03:30:00,4.3180,4.3180,4.3165,4.3170,14
2010-12-30,03:35:00,4.3170,4.3170,4.3165,4.3165,9
2010-12-30,03:40:00,4.3180,4.3180,4.3170,4.3170,2
2010-12-30,03:45:00,4.3150,4.3150,4.3150,4.3150,9
2010-12-30,03:50:00,4.3150,4.3165,4.3150,4.3165,2
2010-12-30,03:55:00,4.3140,4.3140,4.3135,4.3135,4
2010-12-30,04:00:00,4.3135,4.3135,4.3120,4.3120,12
2010-12-30,04:05:00,4.3125,4.3125,4.3125,4.3125,2
2010-12-30,04:10:00,4.3130,4.3130,4.3120,4.3120,3
2010-12-30,04:15:00,4.3140,4.3140,4.3125,4.3125,7
2010-12-30,04:20:00,4.3135,4.3135,4.3130,4.3130,7
2010-12-30,04:25:00,4.3135,4.3140,4.3135,4.3140,6
2010-12-30,04:30:00,4.3130,4.3130,4.3130,4.3130,2
2010-12-30,04:35:00,4.3125,4.3145,4.3125,4.3145,7
2010-12-30,04:40:00,4.3160,4.3160,4.3135,4.3135,10
2010-12-30,04:45:00,4.3150,4.3165,4.3150,4.3160,10
2010-12-30,04:50:00,4.3155,4.3155,4.3155,4.3155,2
2010-12-30,04:55:00,4.3150,4.3150,4.3130,4.3130,14
2010-12-30,05:00:00,4.3140,4.3145,4.3125,4.3145,14
2010-12-30,05:05:00,4.3150,4.3150,4.3140,4.3140,2
2010-12-30,05:15:00,4.3140,4.3140,4.3125,4.3125,12
2010-12-30,05:25:00,4.3125,4.3135,4.3125,4.3135,3
2010-12-30,05:30:00,4.3140,4.3175,4.3140,4.3150,7
2010-12-30,05:35:00,4.3175,4.3180,4.3170,4.3170,4
2010-12-30,05:40:00,4.3175,4.3185,4.3175,4.3185,2
2010-12-30,05:45:00,4.3175,4.3180,4.3175,4.3180,3
2010-12-30,05:55:00,4.3170,4.3180,4.3170,4.3180,2
2010-12-30,06:00:00,4.3170,4.3170,4.3170,4.3170,1
2010-12-30,06:05:00,4.3185,4.3185,4.3170,4.3180,5
2010-12-30,06:10:00,4.3180,4.3180,4.3175,4.3180,6
2010-12-30,07:00:00,4.3125,4.3140,4.3120,4.3120,8
2010-12-30,07:05:00,4.3120,4.3120,4.3120,4.3120,7
2010-12-30,07:10:00,4.3130,4.3130,4.3130,4.3130,1
2010-12-30,07:15:00,4.3135,4.3140,4.3135,4.3140,3
2010-12-30,07:20:00,4.3145,4.3145,4.3075,4.3075,7
2010-12-30,07:30:00,4.3100,4.3100,4.3100,4.3100,2
2010-12-30,07:35:00,4.3110,4.3145,4.3110,4.3145,9
2010-12-30,07:40:00,4.3155,4.3155,4.3145,4.3145,2
2010-12-30,07:45:00,4.3155,4.3155,4.3130,4.3130,2
2010-12-30,07:55:00,4.3125,4.3125,4.3125,4.3125,1
2010-12-30,08:00:00,4.3145,4.3145,4.3145,4.3145,1
2010-12-30,08:05:00,4.3140,4.3140,4.3135,4.3135,2
2010-12-30,08:10:00,4.3130,4.3130,4.3130,4.3130,4
2010-12-30,08:15:00,4.3135,4.3135,4.3120,4.3120,2
2010-12-30,08:20:00,4.3115,4.3120,4.3115,4.3120,2
2010-12-30,08:25:00,4.3115,4.3135,4.3115,4.3130,11
2010-12-30,08:30:00,4.3130,4.3130,4.3125,4.3125,7
2010-12-30,08:35:00,4.3120,4.3120,4.3120,4.3120,1
2010-12-30,08:45:00,4.3115,4.3120,4.3115,4.3120,9
2010-12-30,08:50:00,4.3120,4.3120,4.3115,4.3115,7
2010-12-30,08:55:00,4.3130,4.3130,4.3040,4.3090,33
2010-12-30,09:00:00,4.3110,4.3180,4.3085,4.3155,48
2010-12-30,09:05:00,4.3155,4.3170,4.3115,4.3155,23
2010-12-30,09:10:00,4.3145,4.3185,4.3145,4.3155,15
2010-12-30,09:15:00,4.3130,4.3130,4.3110,4.3120,8
2010-12-30,09:20:00,4.3115,4.3140,4.3080,4.3100,12
2010-12-30,09:25:00,4.3080,4.3105,4.3040,4.3050,52
2010-12-30,09:30:00,4.3065,4.3075,4.3050,4.3050,9
2010-12-30,09:35:00,4.3065,4.3095,4.3065,4.3095,12
2010-12-30,09:40:00,4.3105,4.3115,4.3095,4.3100,27
2010-12-30,09:45:00,4.3100,4.3115,4.3075,4.3080,22
2010-12-30,09:50:00,4.3080,4.3085,4.3050,4.3075,16
2010-12-30,09:55:00,4.3075,4.3085,4.3065,4.3065,21
2010-12-30,10:00:00,4.3085,4.3110,4.3085,4.3110,17
2010-12-30,10:05:00,4.3110,4.3205,4.3110,4.3195,76
2010-12-30,10:10:00,4.3205,4.3210,4.3160,4.3170,40
2010-12-30,10:15:00,4.3170,4.3170,4.3160,4.3160,12
2010-12-30,10:20:00,4.3175,4.3180,4.3175,4.3180,2
2010-12-30,10:25:00,4.3185,4.3205,4.3175,4.3175,49
2010-12-30,10:30:00,4.3160,4.3170,4.3160,4.3165,12
2010-12-30,10:35:00,4.3185,4.3185,4.3120,4.3120,16
2010-12-30,10:40:00,4.3155,4.3190,4.3155,4.3190,4
2010-12-30,10:45:00,4.3195,4.3195,4.3135,4.3135,20
2010-12-30,10:50:00,4.3150,4.3150,4.3130,4.3130,13
2010-12-30,10:55:00,4.3130,4.3130,4.3100,4.3130,24
2010-12-30,11:00:00,4.3135,4.3160,4.3130,4.3145,17
2010-12-30,11:05:00,4.3145,4.3230,4.3140,4.3220,94
2010-12-30,11:10:00,4.3210,4.3225,4.3210,4.3220,29
2010-12-30,11:15:00,4.3220,4.3230,4.3210,4.3225,32
2010-12-30,11:20:00,4.3225,4.3335,4.3225,4.3325,105
2010-12-30,11:25:00,4.3330,4.3430,4.3310,4.3415,184
2010-12-30,11:30:00,4.3425,4.3435,4.3385,4.3435,104
2010-12-30,11:35:00,4.3420,4.3435,4.3405,4.3420,26
2010-12-30,11:40:00,4.3415,4.3435,4.3415,4.3430,23
2010-12-30,11:45:00,4.3430,4.3460,4.3420,4.3460,62
2010-12-30,11:50:00,4.3455,4.3460,4.3435,4.3435,30
2010-12-30,11:55:00,4.3440,4.3445,4.3435,4.3445,6
2010-12-30,12:00:00,4.3435,4.3460,4.3435,4.3450,26
2010-12-30,12:05:00,4.3450,4.3450,4.3440,4.3450,12
2010-12-30,12:10:00,4.3450,4.3450,4.3445,4.3445,4
2010-12-30,12:15:00,4.3445,4.3445,4.3435,4.3435,13
2010-12-30,12:20:00,4.3440,4.3445,4.3440,4.3445,4
2010-12-30,12:25:00,4.3435,4.3445,4.3430,4.3430,14
2010-12-30,12:30:00,4.3430,4.3435,4.3390,4.3400,184
2010-12-30,12:35:00,4.3390,4.3390,4.3375,4.3380,35
2010-12-30,12:40:00,4.3380,4.3400,4.3375,4.3395,26
2010-12-30,12:45:00,4.3395,4.3400,4.3395,4.3400,6
2010-12-30,12:50:00,4.3375,4.3410,4.3375,4.3410,42
2010-12-30,12:55:00,4.3400,4.3400,4.3390,4.3390,8
2010-12-30,13:00:00,4.3395,4.3395,4.3390,4.3390,3
2010-12-30,13:05:00,4.3390,4.3395,4.3385,4.3395,16
2010-12-30,13:10:00,4.3400,4.3410,4.3400,4.3400,62
2010-12-30,13:15:00,4.3400,4.3400,4.3390,4.3390,4
2010-12-30,13:20:00,4.3385,4.3390,4.3375,4.3375,9
2010-12-30,13:25:00,4.3380,4.3420,4.3380,4.3415,37
2010-12-30,13:30:00,4.3420,4.3440,4.3410,4.3435,41
2010-12-30,13:35:00,4.3445,4.3525,4.3430,4.3515,130
2010-12-30,13:40:00,4.3510,4.3530,4.3495,4.3530,55
2010-12-30,13:45:00,4.3530,4.3595,4.3520,4.3580,158
2010-12-30,13:50:00,4.3585,4.3625,4.3585,4.3605,152
2010-12-30,13:55:00,4.3600,4.3660,4.3600,4.3640,101
2010-12-30,14:00:00,4.3650,4.3720,4.3615,4.3710,179
2010-12-30,14:05:00,4.3715,4.3750,4.3700,4.3725,173
2010-12-30,14:10:00,4.3730,4.3765,4.3725,4.3740,144
2010-12-30,14:15:00,4.3745,4.3745,4.3685,4.3690,61
2010-12-30,14:20:00,4.3685,4.3725,4.3670,4.3720,84
2010-12-30,14:25:00,4.3720,4.3740,4.3695,4.3740,70
2010-12-30,14:30:00,4.3745,4.3745,4.3685,4.3705,110
2010-12-30,14:35:00,4.3705,4.3740,4.3705,4.3735,88
2010-12-30,14:40:00,4.3745,4.3755,4.3730,4.3750,57
2010-12-30,14:45:00,4.3745,4.3790,4.3745,4.3775,104
2010-12-30,14:50:00,4.3775,4.3780,4.3735,4.3745,53
2010-12-30,14:55:00,4.3750,4.3775,4.3715,4.3715,46
2010-12-30,15:00:00,4.3710,4.3725,4.3670,4.3695,58
2010-12-30,15:05:00,4.3690,4.3690,4.3655,4.3660,47
2010-12-30,15:10:00,4.3660,4.3685,4.3660,4.3665,78
2010-12-30,15:15:00,4.3675,4.3675,4.3665,4.3670,14
2010-12-30,15:20:00,4.3670,4.3680,4.3660,4.3680,33
2010-12-30,15:25:00,4.3665,4.3675,4.3665,4.3665,10
2010-12-30,15:30:00,4.3670,4.3675,4.3660,4.3670,14
2010-12-30,15:35:00,4.3675,4.3680,4.3660,4.3670,13
2010-12-30,15:40:00,4.3670,4.3670,4.3615,4.3640,50
2010-12-30,15:45:00,4.3645,4.3650,4.3625,4.3640,48
2010-12-30,15:50:00,4.3645,4.3660,4.3645,4.3660,51
2010-12-30,15:55:00,4.3665,4.3695,4.3665,4.3690,40
2010-12-30,16:00:00,4.3690,4.3775,4.3690,4.3775,147
2010-12-30,16:05:00,4.3765,4.3775,4.3715,4.3725,81
2010-12-30,16:10:00,4.3730,4.3730,4.3710,4.3725,51
2010-12-30,16:15:00,4.3710,4.3720,4.3700,4.3715,13
2010-12-30,16:20:00,4.3700,4.3700,4.3660,4.3660,93
2010-12-30,16:25:00,4.3665,4.3680,4.3655,4.3675,67
2010-12-30,16:30:00,4.3680,4.3690,4.3660,4.3665,34
2010-12-30,16:35:00,4.3660,4.3680,4.3660,4.3665,38
2010-12-30,16:40:00,4.3680,4.3690,4.3660,4.3665,26
2010-12-30,16:45:00,4.3670,4.3670,4.3660,4.3660,18
2010-12-30,16:50:00,4.3665,4.3670,4.3655,4.3655,29
2010-12-30,16:55:00,4.3650,4.3680,4.3650,4.3675,14
2010-12-30,17:00:00,4.3660,4.3670,4.3650,4.3670,13
2010-12-30,17:05:00,4.3680,4.3680,4.3645,4.3650,44
2010-12-30,17:10:00,4.3650,4.3650,4.3615,4.3630,98
2010-12-30,17:15:00,4.3625,4.3655,4.3620,4.3645,15
2010-12-30,17:20:00,4.3645,4.3645,4.3615,4.3615,45
2010-12-30,17:25:00,4.3630,4.3650,4.3630,4.3640,27
2010-12-30,17:30:00,4.3640,4.3650,4.3635,4.3640,35
2010-12-30,17:35:00,4.3650,4.3650,4.3625,4.3635,12
2010-12-30,17:40:00,4.3645,4.3645,4.3635,4.3640,25
2010-12-30,17:45:00,4.3635,4.3635,4.3620,4.3630,39
2010-12-30,17:50:00,4.3630,4.3645,4.3620,4.3635,27
2010-12-30,17:55:00,4.3645,4.3650,4.3640,4.3640,9
2010-12-30,18:00:00,4.3645,4.3655,4.3645,4.3655,6
2010-12-30,18:05:00,4.3655,4.3660,4.3645,4.3645,17
2010-12-30,18:10:00,4.3650,4.3655,4.3650,4.3650,7
2010-12-30,18:15:00,4.3645,4.3645,4.3635,4.3635,10
2010-12-30,18:20:00,4.3635,4.3640,4.3620,4.3630,18
2010-12-30,18:25:00,4.3630,4.3635,4.3630,4.3630,4
2010-12-30,18:30:00,4.3630,4.3630,4.3630,4.3630,16
2010-12-30,18:35:00,4.3635,4.3645,4.3615,4.3615,22
2010-12-30,18:40:00,4.3610,4.3640,4.3610,4.3635,18
2010-12-30,18:45:00,4.3620,4.3625,4.3610,4.3625,14
2010-12-30,18:50:00,4.3620,4.3620,4.3600,4.3600,26
2010-12-30,18:55:00,4.3600,4.3620,4.3590,4.3605,17
2010-12-30,19:00:00,4.3615,4.3645,4.3615,4.3645,49
2010-12-30,19:05:00,4.3625,4.3635,4.3620,4.3620,16
2010-12-30,19:10:00,4.3605,4.3615,4.3575,4.3585,58
2010-12-30,19:15:00,4.3565,4.3590,4.3565,4.3580,59
2010-12-30,19:20:00,4.3590,4.3590,4.3570,4.3585,78
2010-12-30,19:25:00,4.3585,4.3585,4.3540,4.3570,65
2010-12-30,19:30:00,4.3580,4.3580,4.3505,4.3505,70
2010-12-30,19:35:00,4.3505,4.3545,4.3500,4.3515,103
2010-12-30,19:40:00,4.3515,4.3560,4.3515,4.3530,72
2010-12-30,19:45:00,4.3530,4.3545,4.3530,4.3540,3
2010-12-30,19:50:00,4.3550,4.3580,4.3545,4.3570,40
2010-12-30,19:55:00,4.3570,4.3580,4.3550,4.3570,34
2010-12-30,20:00:00,4.3580,4.3600,4.3565,4.3595,37
2010-12-30,20:05:00,4.3595,4.3635,4.3595,4.3620,33
2010-12-30,20:10:00,4.3620,4.3640,4.3565,4.3565,36
2010-12-30,20:15:00,4.3565,4.3575,4.3555,4.3565,35
2010-12-30,20:20:00,4.3575,4.3585,4.3570,4.3580,18
2010-12-30,20:25:00,4.3575,4.3610,4.3555,4.3575,124
2010-12-30,20:30:00,4.3580,4.3615,4.3580,4.3605,39
2010-12-30,20:35:00,4.3615,4.3680,4.3610,4.3675,236
2010-12-30,20:40:00,4.3675,4.3720,4.3665,4.3685,153
2010-12-30,20:45:00,4.3685,4.3695,4.3660,4.3680,32
2010-12-30,20:50:00,4.3685,4.3735,4.3685,4.3720,50
2010-12-30,20:55:00,4.3705,4.3715,4.3685,4.3685,30
2010-12-30,21:00:00,4.3685,4.3710,4.3685,4.3690,75
2010-12-30,21:05:00,4.3695,4.3705,4.3630,4.3665,143
2010-12-30,21:10:00,4.3645,4.3730,4.3645,4.3665,200
2010-12-30,21:15:00,4.3675,4.3690,4.3655,4.3665,55
2010-12-30,21:20:00,4.3665,4.3730,4.3665,4.3690,187
2010-12-30,21:25:00,4.3690,4.3705,4.3645,4.3645,139
2010-12-30,21:30:00,4.3655,4.3685,4.3635,4.3685,108
2010-12-30,21:35:00,4.3690,4.3690,4.3635,4.3655,92
2010-12-30,21:40:00,4.3655,4.3655,4.3585,4.3595,160
2010-12-30,21:45:00,4.3595,4.3625,4.3575,4.3585,98
2010-12-30,21:50:00,4.3595,4.3615,4.3580,4.3615,111
2010-12-30,21:55:00,4.3620,4.3655,4.3610,4.3635,62
2010-12-30,22:00:00,4.3640,4.3675,4.3635,4.3635,55
2010-12-30,22:05:00,4.3630,4.3665,4.3620,4.3650,51
2010-12-30,22:10:00,4.3650,4.3660,4.3640,4.3655,34
2010-12-30,22:15:00,4.3655,4.3660,4.3615,4.3630,87
2010-12-30,22:20:00,4.3640,4.3650,4.3625,4.3650,37
2010-12-30,22:25:00,4.3645,4.3650,4.3620,4.3625,36
2010-12-30,22:30:00,4.3635,4.3645,4.3615,4.3635,38
2010-12-30,22:35:00,4.3630,4.3650,4.3605,4.3625,157
2010-12-30,22:40:00,4.3620,4.3660,4.3620,4.3655,116
2010-12-30,22:45:00,4.3660,4.3665,4.3615,4.3645,108
2010-12-30,22:50:00,4.3640,4.3640,4.3610,4.3630,82
2010-12-30,22:55:00,4.3625,4.3640,4.3615,4.3625,42
2010-12-30,23:00:00,4.3630,4.3635,4.3585,4.3590,113
2010-12-30,23:05:00,4.3595,4.3600,4.3560,4.3600,122
2010-12-30,23:10:00,4.3595,4.3620,4.3575,4.3590,85
2010-12-30,23:15:00,4.3605,4.3625,4.3595,4.3605,43
2010-12-30,23:20:00,4.3615,4.3650,4.3605,4.3645,167
2010-12-30,23:25:00,4.3635,4.3650,4.3635,4.3635,44
2010-12-30,23:30:00,4.3630,4.3655,4.3630,4.3650,124
2010-12-30,23:35:00,4.3645,4.3655,4.3640,4.3655,110
2010-12-30,23:40:00,4.3660,4.3665,4.3605,4.3605,90
2010-12-30,23:45:00,4.3615,4.3720,4.3615,4.3695,283
2010-12-30,23:50:00,4.3700,4.3720,4.3675,4.3675,103
2010-12-30,23:55:00,4.3675,4.3680,4.3640,4.3650,72
2010-12-31,00:00:00,4.3665,4.3715,4.3655,4.3700,129
2010-12-31,00:05:00,4.3695,4.3695,4.3655,4.3665,42
2010-12-31,00:10:00,4.3660,4.3665,4.3585,4.3615,169
2010-12-31,00:15:00,4.3625,4.3630,4.3585,4.3595,117
2010-12-31,00:20:00,4.3595,4.3595,4.3440,4.3460,463
2010-12-31,00:25:00,4.3460,4.3500,4.3435,4.3445,195
2010-12-31,00:30:00,4.3440,4.3490,4.3430,4.3480,160
2010-12-31,00:35:00,4.3470,4.3480,4.3460,4.3460,69
2010-12-31,00:40:00,4.3455,4.3465,4.3385,4.3445,317
2010-12-31,00:45:00,4.3445,4.3470,4.3400,4.3400,172
2010-12-31,00:50:00,4.3400,4.3455,4.3385,4.3450,289
2010-12-31,00:55:00,4.3445,4.3500,4.3430,4.3435,169
2010-12-31,01:00:00,4.3445,4.3490,4.3435,4.3475,65
2010-12-31,01:05:00,4.3470,4.3515,4.3460,4.3510,68
2010-12-31,01:10:00,4.3520,4.3525,4.3485,4.3500,52
2010-12-31,01:15:00,4.3495,4.3495,4.3450,4.3470,56
2010-12-31,01:20:00,4.3485,4.3535,4.3485,4.3530,107
2010-12-31,01:25:00,4.3530,4.3570,4.3525,4.3560,115
2010-12-31,01:30:00,4.3565,4.3610,4.3515,4.3525,243
2010-12-31,01:35:00,4.3530,4.3555,4.3525,4.3555,59
2010-12-31,01:40:00,4.3545,4.3550,4.3515,4.3530,96
2010-12-31,01:45:00,4.3535,4.3580,4.3535,4.3550,81
2010-12-31,01:50:00,4.3550,4.3610,4.3550,4.3585,135
2010-12-31,01:55:00,4.3585,4.3670,4.3560,4.3635,561
2010-12-31,02:00:00,4.3640,4.3700,4.3630,4.3695,245
2010-12-31,02:05:00,4.3700,4.3725,4.3670,4.3680,161
2010-12-31,02:10:00,4.3675,4.3685,4.3670,4.3670,58
2010-12-31,02:15:00,4.3680,4.3725,4.3625,4.3715,45
2010-12-31,02:20:00,4.3715,4.3765,4.3700,4.3735,84
2010-12-31,02:25:00,4.3735,4.3740,4.3720,4.3730,28
2010-12-31,02:30:00,4.3715,4.3725,4.3705,4.3725,14
2010-12-31,02:35:00,4.3725,4.3725,4.3690,4.3695,13
2010-12-31,02:40:00,4.3700,4.3705,4.3695,4.3695,34
2010-12-31,02:45:00,4.3695,4.3735,4.3695,4.3730,16
2010-12-31,02:50:00,4.3715,4.3730,4.3715,4.3720,23
2010-12-31,02:55:00,4.3730,4.3730,4.3720,4.3730,18
2010-12-31,03:00:00,4.3735,4.3780,4.3735,4.3765,46
2010-12-31,03:05:00,4.3755,4.3775,4.3755,4.3770,8
2010-12-31,03:10:00,4.3775,4.3775,4.3725,4.3740,62
2010-12-31,03:15:00,4.3735,4.3760,4.3730,4.3735,17
2010-12-31,03:20:00,4.3745,4.3750,4.3720,4.3730,16
2010-12-31,03:25:00,4.3730,4.3760,4.3720,4.3760,14
2010-12-31,03:30:00,4.3765,4.3765,4.3765,4.3765,3
2010-12-31,03:35:00,4.3750,4.3750,4.3745,4.3745,9
2010-12-31,03:40:00,4.3740,4.3755,4.3740,4.3755,5
2010-12-31,03:45:00,4.3750,4.3760,4.3750,4.3750,16
2010-12-31,03:50:00,4.3750,4.3755,4.3750,4.3755,10
2010-12-31,03:55:00,4.3755,4.3770,4.3755,4.3755,85
2010-12-31,04:00:00,4.3755,4.3765,4.3755,4.3765,17
2010-12-31,04:05:00,4.3765,4.3770,4.3750,4.3750,15
2010-12-31,04:10:00,4.3740,4.3755,4.3740,4.3740,8
2010-12-31,04:15:00,4.3750,4.3750,4.3740,4.3740,12
2010-12-31,04:20:00,4.3720,4.3740,4.3720,4.3740,5
2010-12-31,04:25:00,4.3730,4.3740,4.3725,4.3725,14
2010-12-31,04:30:00,4.3740,4.3770,4.3740,4.3750,30
2010-12-31,04:35:00,4.3745,4.3755,4.3745,4.3755,8
2010-12-31,04:40:00,4.3750,4.3765,4.3740,4.3765,19
2010-12-31,04:45:00,4.3760,4.3760,4.3740,4.3750,4
2010-12-31,04:50:00,4.3745,4.3765,4.3740,4.3765,6
2010-12-31,04:55:00,4.3745,4.3765,4.3745,4.3765,20
2010-12-31,05:00:00,4.3770,4.3770,4.3755,4.3755,17
2010-12-31,05:05:00,4.3755,4.3755,4.3725,4.3745,13
2010-12-31,05:10:00,4.3730,4.3730,4.3725,4.3725,2
2010-12-31,05:15:00,4.3745,4.3745,4.3735,4.3740,5
2010-12-31,05:20:00,4.3725,4.3725,4.3720,4.3720,3
2010-12-31,05:25:00,4.3715,4.3715,4.3715,4.3715,1
2010-12-31,05:30:00,4.3720,4.3720,4.3710,4.3710,5
2010-12-31,05:35:00,4.3720,4.3720,4.3720,4.3720,1
2010-12-31,05:40:00,4.3725,4.3725,4.3725,4.3725,2
2010-12-31,05:45:00,4.3720,4.3735,4.3720,4.3735,4
2010-12-31,05:50:00,4.3730,4.3735,4.3715,4.3715,9
2010-12-31,05:55:00,4.3720,4.3720,4.3720,4.3720,1
2010-12-31,06:00:00,4.3735,4.3735,4.3710,4.3730,5
2010-12-31,06:05:00,4.3730,4.3730,4.3730,4.3730,1
2010-12-31,06:10:00,4.3710,4.3730,4.3705,4.3705,6
2010-12-31,07:00:00,4.3700,4.3705,4.3700,4.3700,10
2010-12-31,07:05:00,4.3695,4.3710,4.3695,4.3710,26
2010-12-31,07:10:00,4.3720,4.3720,4.3720,4.3720,1
2010-12-31,07:15:00,4.3715,4.3725,4.3710,4.3710,14
2010-12-31,07:40:00,4.3730,4.3730,4.3730,4.3730,2
2010-12-31,07:45:00,4.3730,4.3730,4.3730,4.3730,1
2010-12-31,07:55:00,4.3705,4.3705,4.3700,4.3700,5
2010-12-31,08:00:00,4.3700,4.3715,4.3700,4.3715,5
2010-12-31,08:05:00,4.3725,4.3730,4.3725,4.3730,2
2010-12-31,08:10:00,4.3740,4.3740,4.3740,4.3740,1
2010-12-31,08:15:00,4.3730,4.3730,4.3720,4.3720,5
2010-12-31,08:20:00,4.3715,4.3755,4.3715,4.3755,31
2010-12-31,08:25:00,4.3750,4.3960,4.3750,4.3865,78
2010-12-31,08:30:00,4.3845,4.3845,4.3805,4.3840,14
2010-12-31,08:35:00,4.3825,4.3825,4.3780,4.3800,9
2010-12-31,08:40:00,4.3825,4.3825,4.3755,4.3755,8
2010-12-31,08:45:00,4.3760,4.3760,4.3755,4.3755,2
2010-12-31,08:50:00,4.3780,4.3835,4.3780,4.3835,17
2010-12-31,08:55:00,4.3830,4.3830,4.3740,4.3740,14
2010-12-31,09:00:00,4.3740,4.3765,4.3700,4.3765,80
2010-12-31,09:05:00,4.3760,4.3810,4.3750,4.3810,44
2010-12-31,09:10:00,4.3795,4.3815,4.3745,4.3765,50
2010-12-31,09:15:00,4.3770,4.3770,4.3675,4.3675,102
2010-12-31,09:20:00,4.3720,4.3755,4.3705,4.3735,34
2010-12-31,09:25:00,4.3710,4.3755,4.3710,4.3750,17
2010-12-31,09:30:00,4.3695,4.3730,4.3680,4.3700,16
2010-12-31,09:35:00,4.3740,4.3740,4.3740,4.3740,3
2010-12-31,09:40:00,4.3740,4.3740,4.3680,4.3700,47
2010-12-31,09:45:00,4.3685,4.3720,4.3675,4.3675,22
2010-12-31,09:50:00,4.3685,4.3700,4.3685,4.3700,5
2010-12-31,09:55:00,4.3700,4.3720,4.3700,4.3720,12
2010-12-31,10:00:00,4.3715,4.3800,4.3715,4.3785,87
2010-12-31,10:05:00,4.3775,4.3825,4.3775,4.3810,50
2010-12-31,10:10:00,4.3810,4.3810,4.3800,4.3805,15
2010-12-31,10:15:00,4.3795,4.3800,4.3775,4.3775,4
2010-12-31,10:20:00,4.3775,4.3775,4.3755,4.3775,4
2010-12-31,10:25:00,4.3760,4.3775,4.3740,4.3775,25
2010-12-31,10:30:00,4.3770,4.3770,4.3755,4.3765,4
2010-12-31,10:35:00,4.3760,4.3815,4.3760,4.3815,30
2010-12-31,10:40:00,4.3830,4.3830,4.3775,4.3775,28
2010-12-31,10:45:00,4.3780,4.3810,4.3780,4.3800,12
2010-12-31,10:50:00,4.3790,4.3805,4.3765,4.3790,14
2010-12-31,11:00:00,4.3770,4.3770,4.3750,4.3755,8
2010-12-31,11:05:00,4.3745,4.3795,4.3745,4.3795,9
2010-12-31,11:10:00,4.3800,4.3820,4.3785,4.3820,20
2010-12-31,11:15:00,4.3815,4.3915,4.3795,4.3900,107
2010-12-31,11:20:00,4.3890,4.3925,4.3880,4.3890,53
2010-12-31,11:25:00,4.3885,4.3920,4.3875,4.3910,24
2010-12-31,11:30:00,4.3910,4.3920,4.3880,4.3885,5
2010-12-31,11:35:00,4.3885,4.3905,4.3885,4.3905,4
2010-12-31,11:40:00,4.3905,4.3910,4.3900,4.3900,16
2010-12-31,11:45:00,4.3910,4.3915,4.3900,4.3915,3
2010-12-31,11:50:00,4.3915,4.3915,4.3915,4.3915,3
2010-12-31,11:55:00,4.3895,4.3910,4.3895,4.3910,10
2010-12-31,12:00:00,4.3910,4.3910,4.3895,4.3895,6
2010-12-31,12:05:00,4.3895,4.3895,4.3895,4.3895,1
2010-12-31,12:10:00,4.3900,4.3915,4.3900,4.3905,15
2010-12-31,12:15:00,4.3910,4.3940,4.3910,4.3930,38
2010-12-31,12:20:00,4.3925,4.3930,4.3925,4.3930,4
2010-12-31,12:25:00,4.3930,4.3935,4.3925,4.3935,22
2010-12-31,12:30:00,4.3930,4.3995,4.3920,4.3995,132
2010-12-31,12:35:00,4.3980,4.4010,4.3980,4.4005,96
2010-12-31,12:40:00,4.4010,4.4015,4.4000,4.4010,21
2010-12-31,12:45:00,4.3995,4.4005,4.3990,4.3990,18
2010-12-31,12:50:00,4.3985,4.3995,4.3965,4.3995,18
2010-12-31,12:55:00,4.3995,4.4005,4.3990,4.4005,9
2010-12-31,13:00:00,4.4005,4.4010,4.4005,4.4005,7
2010-12-31,13:05:00,4.4000,4.4005,4.3980,4.3980,10
2010-12-31,13:10:00,4.3985,4.4000,4.3985,4.3990,8
2010-12-31,13:15:00,4.4000,4.4000,4.3985,4.3985,7
2010-12-31,13:20:00,4.3980,4.3980,4.3955,4.3960,26
2010-12-31,13:25:00,4.3955,4.4020,4.3940,4.4010,103
2010-12-31,13:30:00,4.4010,4.4040,4.3990,4.4040,74
2010-12-31,13:35:00,4.4025,4.4025,4.3980,4.4000,37
2010-12-31,13:40:00,4.4010,4.4095,4.4005,4.4095,99
2010-12-31,13:45:00,4.4090,4.4105,4.4060,4.4065,116
2010-12-31,13:50:00,4.4075,4.4110,4.4055,4.4065,94
2010-12-31,13:55:00,4.4065,4.4085,4.4065,4.4085,21
2010-12-31,14:00:00,4.4090,4.4135,4.4090,4.4135,54
2010-12-31,14:05:00,4.4125,4.4125,4.4090,4.4110,26
2010-12-31,14:10:00,4.4110,4.4135,4.4100,4.4100,23
2010-12-31,14:15:00,4.4100,4.4140,4.4095,4.4140,30
2010-12-31,14:20:00,4.4140,4.4155,4.4130,4.4140,39
2010-12-31,14:25:00,4.4150,4.4150,4.4130,4.4150,23
2010-12-31,14:30:00,4.4150,4.4155,4.4105,4.4135,67
2010-12-31,14:35:00,4.4150,4.4160,4.4110,4.4120,82
2010-12-31,14:40:00,4.4125,4.4150,4.4120,4.4150,34
2010-12-31,14:45:00,4.4120,4.4165,4.4120,4.4165,50
2010-12-31,14:50:00,4.4165,4.4170,4.4145,4.4160,42
2010-12-31,14:55:00,4.4165,4.4170,4.4120,4.4130,55
2010-12-31,15:00:00,4.4130,4.4150,4.4100,4.4105,32
2010-12-31,15:05:00,4.4100,4.4100,4.4085,4.4100,28
2010-12-31,15:10:00,4.4100,4.4100,4.4075,4.4090,19
2010-12-31,15:15:00,4.4095,4.4095,4.4085,4.4085,11
2010-12-31,15:20:00,4.4100,4.4100,4.4085,4.4085,3
2010-12-31,15:25:00,4.4105,4.4120,4.4105,4.4115,16
2010-12-31,15:30:00,4.4110,4.4125,4.4110,4.4125,3
2010-12-31,15:35:00,4.4110,4.4110,4.4085,4.4085,22
2010-12-31,15:40:00,4.4075,4.4090,4.4075,4.4080,8
2010-12-31,15:45:00,4.4085,4.4085,4.4070,4.4075,37
2010-12-31,15:50:00,4.4080,4.4080,4.4075,4.4075,9
2010-12-31,15:55:00,4.4070,4.4070,4.4065,4.4065,25
2010-12-31,16:00:00,4.4070,4.4070,4.4065,4.4065,18
2010-12-31,16:05:00,4.4075,4.4080,4.4055,4.4055,29
2010-12-31,16:10:00,4.4055,4.4065,4.4045,4.4045,27
2010-12-31,16:15:00,4.4040,4.4065,4.4035,4.4060,16
2010-12-31,16:20:00,4.4050,4.4065,4.4040,4.4040,14
2010-12-31,16:25:00,4.4045,4.4045,4.4020,4.4030,31
2010-12-31,16:30:00,4.4030,4.4035,4.4025,4.4030,11
2010-12-31,16:35:00,4.4040,4.4040,4.4030,4.4035,6
2010-12-31,16:40:00,4.4030,4.4030,4.4020,4.4020,19
2010-12-31,16:45:00,4.4020,4.4035,4.4020,4.4025,45
2010-12-31,16:50:00,4.4020,4.4030,4.4015,4.4015,43
2010-12-31,16:55:00,4.4020,4.4025,4.4020,4.4025,4
2010-12-31,17:00:00,4.4025,4.4060,4.4025,4.4060,41
2010-12-31,17:05:00,4.4050,4.4065,4.4045,4.4060,41
2010-12-31,17:10:00,4.4060,4.4100,4.4060,4.4075,107
2010-12-31,17:15:00,4.4080,4.4080,4.4050,4.4050,10
2010-12-31,17:20:00,4.4065,4.4065,4.4060,4.4060,27
2010-12-31,17:25:00,4.4060,4.4065,4.4060,4.4065,6
2010-12-31,17:30:00,4.4060,4.4065,4.4055,4.4060,36
2010-12-31,17:35:00,4.4040,4.4060,4.4040,4.4055,7
2010-12-31,17:40:00,4.4055,4.4060,4.4050,4.4060,28
2010-12-31,17:45:00,4.4060,4.4060,4.4055,4.4060,23
2010-12-31,17:50:00,4.4055,4.4065,4.4050,4.4060,34
2010-12-31,17:55:00,4.4085,4.4085,4.4070,4.4070,6
2010-12-31,18:00:00,4.4075,4.4095,4.4075,4.4080,8
2010-12-31,18:05:00,4.4080,4.4120,4.4080,4.4100,31
2010-12-31,18:10:00,4.4110,4.4140,4.4110,4.4135,50
2010-12-31,18:15:00,4.4140,4.4160,4.4140,4.4140,38
2010-12-31,18:20:00,4.4140,4.4145,4.4140,4.4145,14
2010-12-31,18:25:00,4.4145,4.4150,4.4140,4.4150,24
2010-12-31,18:30:00,4.4150,4.4175,4.4150,4.4165,21
2010-12-31,18:35:00,4.4175,4.4200,4.4175,4.4180,92
2010-12-31,18:40:00,4.4180,4.4180,4.4165,4.4170,41
2010-12-31,18:45:00,4.4190,4.4210,4.4185,4.4205,44
2010-12-31,18:50:00,4.4200,4.4220,4.4195,4.4220,14
2010-12-31,18:55:00,4.4205,4.4215,4.4195,4.4195,28
2010-12-31,19:00:00,4.4200,4.4210,4.4200,4.4200,20
2010-12-31,19:05:00,4.4195,4.4200,4.4185,4.4195,23
2010-12-31,19:10:00,4.4190,4.4220,4.4190,4.4220,28
2010-12-31,19:15:00,4.4200,4.4215,4.4200,4.4205,20
2010-12-31,19:20:00,4.4205,4.4210,4.4200,4.4200,10
2010-12-31,19:25:00,4.4200,4.4220,4.4200,4.4205,20
2010-12-31,19:30:00,4.4200,4.4205,4.4185,4.4185,59
2010-12-31,19:35:00,4.4190,4.4200,4.4185,4.4200,26
2010-12-31,19:40:00,4.4200,4.4200,4.4200,4.4200,9
2010-12-31,19:45:00,4.4200,4.4205,4.4195,4.4205,10
2010-12-31,19:50:00,4.4200,4.4200,4.4190,4.4190,11
2010-12-31,19:55:00,4.4190,4.4195,4.4190,4.4195,8
2010-12-31,20:00:00,4.4195,4.4200,4.4195,4.4195,10
2010-12-31,20:05:00,4.4190,4.4190,4.4190,4.4190,5
2010-12-31,20:10:00,4.4190,4.4190,4.4185,4.4185,6
2010-12-31,20:15:00,4.4190,4.4190,4.4180,4.4180,19
2010-12-31,20:20:00,4.4180,4.4190,4.4165,4.4165,18
2010-12-31,20:25:00,4.4185,4.4185,4.4175,4.4175,10
2010-12-31,20:30:00,4.4175,4.4265,4.4175,4.4260,53
2010-12-31,20:35:00,4.4260,4.4320,4.4260,4.4305,202
2010-12-31,20:40:00,4.4300,4.4305,4.4280,4.4280,61
2010-12-31,20:45:00,4.4280,4.4290,4.4240,4.4255,29
2010-12-31,20:50:00,4.4240,4.4250,4.4240,4.4250,12
2010-12-31,20:55:00,4.4255,4.4295,4.4255,4.4295,39
2010-12-31,21:00:00,4.4270,4.4285,4.4270,4.4275,21
2010-12-31,21:05:00,4.4275,4.4280,4.4250,4.4280,30
2010-12-31,21:10:00,4.4260,4.4270,4.4200,4.4215,317
2010-12-31,21:15:00,4.4210,4.4225,4.4200,4.4215,71
2010-12-31,21:20:00,4.4225,4.4280,4.4190,4.4200,154
2010-12-31,21:25:00,4.4200,4.4210,4.4145,4.4150,154
2010-12-31,21:30:00,4.4155,4.4225,4.4155,4.4215,115
2010-12-31,21:35:00,4.4205,4.4260,4.4200,4.4245,68
2010-12-31,21:40:00,4.4240,4.4295,4.4240,4.4260,112
2010-12-31,21:45:00,4.4255,4.4275,4.4230,4.4255,121
2010-12-31,21:50:00,4.4260,4.4320,4.4205,4.4210,314
2010-12-31,21:55:00,4.4215,4.4220,4.4125,4.4170,245
2010-12-31,22:00:00,4.4165,4.4235,4.4160,4.4220,57
2010-12-31,22:05:00,4.4220,4.4220,4.4175,4.4190,63
2010-12-31,22:10:00,4.4185,4.4185,4.4135,4.4150,60
2010-12-31,22:15:00,4.4165,4.4195,4.4160,4.4180,29
2010-12-31,22:20:00,4.4180,4.4180,4.4125,4.4165,89
2010-12-31,22:25:00,4.4155,4.4180,4.4150,4.4155,28
2010-12-31,22:30:00,4.4150,4.4220,4.4150,4.4220,94
2010-12-31,22:35:00,4.4225,4.4225,4.4210,4.4220,45
2010-12-31,22:40:00,4.4225,4.4230,4.4190,4.4205,77
2010-12-31,22:45:00,4.4210,4.4265,4.4200,4.4220,123
2010-12-31,22:50:00,4.4230,4.4230,4.4180,4.4200,193
2010-12-31,22:55:00,4.4205,4.4205,4.4175,4.4195,36
2010-12-31,23:00:00,4.4195,4.4230,4.4195,4.4210,36
2010-12-31,23:05:00,4.4210,4.4230,4.4205,4.4205,12
2010-12-31,23:10:00,4.4220,4.4230,4.4210,4.4220,12
2010-12-31,23:15:00,4.4215,4.4220,4.4210,4.4215,15
2010-12-31,23:20:00,4.4215,4.4250,4.4215,4.4250,36
2010-12-31,23:25:00,4.4250,4.4250,4.4240,4.4245,28
2010-12-31,23:30:00,4.4240,4.4240,4.4230,4.4235,33
2010-12-31,23:35:00,4.4230,4.4300,4.4210,4.4300,115
2010-12-31,23:40:00,4.4300,4.4375,4.4285,4.4340,189
2010-12-31,23:45:00,4.4350,4.4375,4.4325,4.4340,135
2010-12-31,23:50:00,4.4325,4.4390,4.4320,4.4375,95
2010-12-31,23:55:00,4.4370,4.4405,4.4365,4.4395,150
2011-01-01,00:00:00,4.4400,4.4485,4.4400,4.4415,448
2011-01-01,00:05:00,4.4410,4.4430,4.4390,4.4425,100
2011-01-01,00:10:00,4.4410,4.4415,4.4395,4.4415,28
2011-01-01,00:15:00,4.4415,4.4425,4.4405,4.4405,26
2011-01-01,00:20:00,4.4395,4.4420,4.4395,4.4415,30
2011-01-01,00:25:00,4.4415,4.4425,4.4410,4.4420,28
2011-01-01,00:30:00,4.4415,4.4430,4.4400,4.4430,55
2011-01-01,00:35:00,4.4440,4.4455,4.4440,4.4450,44
2011-01-01,00:40:00,4.4450,4.4490,4.4445,4.4460,177
2011-01-01,00:45:00,4.4460,4.4465,4.4440,4.4465,36
2011-01-01,00:50:00,4.4470,4.4485,4.4455,4.4470,19
2011-01-01,00:55:00,4.4460,4.4465,4.4440,4.4440,23
2011-01-01,01:00:00,4.4460,4.4480,4.4440,4.4480,69
2011-01-01,01:05:00,4.4470,4.4500,4.4465,4.4465,65
2011-01-01,01:10:00,4.4475,4.4505,4.4475,4.4495,75
2011-01-01,01:15:00,4.4495,4.4500,4.4475,4.4485,48
2011-01-01,01:20:00,4.4475,4.4500,4.4470,4.4480,47
2011-01-01,01:25:00,4.4480,4.4485,4.4475,4.4475,10
2011-01-01,01:30:00,4.4480,4.4485,4.4475,4.4485,33
2011-01-01,01:35:00,4.4485,4.4485,4.4445,4.4450,62
2011-01-01,01:40:00,4.4450,4.4470,4.4440,4.4470,24
2011-01-01,01:45:00,4.4465,4.4475,4.4460,4.4470,24
2011-01-01,01:50:00,4.4480,4.4520,4.4465,4.4475,76
2011-01-01,01:55:00,4.4480,4.4490,4.4450,4.4465,293
2011-01-01,02:00:00,4.4460,4.4475,4.4450,4.4465,135
2011-01-01,02:05:00,4.4460,4.4460,4.4445,4.4450,24
2011-01-01,02:10:00,4.4455,4.4460,4.4440,4.4450,31
2011-01-01,02:15:00,4.4450,4.4470,4.4445,4.4455,25
2011-01-01,02:20:00,4.4450,4.4455,4.4430,4.4450,53
2011-01-01,02:25:00,4.4455,4.4455,4.4450,4.4450,19
2011-01-01,02:30:00,4.4450,4.4450,4.4425,4.4450,22
2011-01-01,02:35:00,4.4455,4.4455,4.4440,4.4450,6
2011-01-01,02:40:00,4.4445,4.4445,4.4445,4.4445,3
2011-01-01,02:45:00,4.4430,4.4430,4.4430,4.4430,1
2011-01-01,02:50:00,4.4430,4.4430,4.4420,4.4420,6
2011-01-01,02:55:00,4.4420,4.4425,4.4415,4.4425,9
2011-01-01,03:00:00,4.4410,4.4410,4.4375,4.4395,37
2011-01-01,03:05:00,4.4390,4.4410,4.4390,4.4410,6
2011-01-01,03:10:00,4.4395,4.4405,4.4395,4.4405,3
2011-01-01,03:15:00,4.4410,4.4410,4.4410,4.4410,2
2011-01-01,03:20:00,4.4400,4.4400,4.4400,4.4400,6
2011-01-01,03:25:00,4.4395,4.4400,4.4385,4.4390,10
2011-01-01,03:30:00,4.4395,4.4395,4.4385,4.4385,4
2011-01-01,03:35:00,4.4385,4.4385,4.4385,4.4385,3
2011-01-01,03:40:00,4.4385,4.4385,4.4385,4.4385,2
2011-01-01,03:45:00,4.4390,4.4400,4.4390,4.4400,5
2011-01-01,03:50:00,4.4400,4.4400,4.4380,4.4380,10
2011-01-01,03:55:00,4.4405,4.4405,4.4405,4.4405,1
2011-01-01,04:00:00,4.4385,4.4385,4.4385,4.4385,1
2011-01-01,04:05:00,4.4385,4.4385,4.4385,4.4385,2
2011-01-01,04:10:00,4.4385,4.4415,4.4385,4.4415,6
2011-01-01,04:15:00,4.4415,4.4420,4.4410,4.4420,8
2011-01-01,04:20:00,4.4405,4.4405,4.4395,4.4395,4
2011-01-01,04:25:00,4.4385,4.4385,4.4380,4.4380,12
2011-01-01,04:30:00,4.4385,4.4400,4.4385,4.4395,5
2011-01-01,04:35:00,4.4400,4.4400,4.4375,4.4375,5
2011-01-01,04:40:00,4.4400,4.4440,4.4400,4.4400,12
2011-01-01,04:45:00,4.4405,4.4405,4.4375,4.4375,8
2011-01-01,04:50:00,4.4385,4.4395,4.4370,4.4395,13
2011-01-01,04:55:00,4.4400,4.4410,4.4365,4.4410,16
2011-01-01,05:00:00,4.4385,4.4390,4.4375,4.4390,7
2011-01-01,05:05:00,4.4390,4.4390,4.4365,4.4370,7
2011-01-01,05:10:00,4.4370,4.4370,4.4325,4.4350,44
2011-01-03,07:00:00,4.4550,4.4795,4.4475,4.4620,201
2011-01-03,07:05:00,4.4605,4.4675,4.4600,4.4620,45
2011-01-03,07:10:00,4.4645,4.4650,4.4630,4.4645,5
2011-01-03,07:15:00,4.4655,4.4655,4.4600,4.4625,29
2011-01-03,07:20:00,4.4645,4.4670,4.4645,4.4645,10
2011-01-03,07:25:00,4.4645,4.4650,4.4625,4.4640,21
2011-01-03,07:30:00,4.4675,4.4690,4.4675,4.4690,5
2011-01-03,07:35:00,4.4660,4.4695,4.4650,4.4685,4
2011-01-03,07:40:00,4.4690,4.4690,4.4675,4.4685,4
2011-01-03,07:45:00,4.4690,4.4690,4.4670,4.4670,3
2011-01-03,07:50:00,4.4650,4.4650,4.4640,4.4640,3
2011-01-03,08:00:00,4.4630,4.4650,4.4625,4.4635,16
2011-01-03,08:05:00,4.4665,4.4665,4.4630,4.4630,29
2011-01-03,08:10:00,4.4635,4.4650,4.4625,4.4640,52
2011-01-03,08:15:00,4.4625,4.4635,4.4625,4.4625,17
2011-01-03,08:20:00,4.4640,4.4645,4.4615,4.4620,7
2011-01-03,08:25:00,4.4655,4.4660,4.4655,4.4660,2
2011-01-03,08:30:00,4.4630,4.4630,4.4540,4.4540,44
2011-01-03,08:35:00,4.4545,4.4560,4.4545,4.4560,3
2011-01-03,08:40:00,4.4590,4.4590,4.4565,4.4580,3
2011-01-03,08:45:00,4.4590,4.4595,4.4590,4.4595,2
2011-01-03,08:55:00,4.4605,4.4605,4.4605,4.4605,2
2011-01-03,09:00:00,4.4580,4.4580,4.4525,4.4525,5
2011-01-03,09:05:00,4.4550,4.4555,4.4510,4.4555,17
2011-01-03,09:10:00,4.4555,4.4555,4.4520,4.4520,14
2011-01-03,09:15:00,4.4535,4.4540,4.4535,4.4535,3
2011-01-03,09:20:00,4.4545,4.4560,4.4545,4.4560,3
2011-01-03,09:25:00,4.4560,4.4560,4.4535,4.4535,5
2011-01-03,09:30:00,4.4545,4.4545,4.4545,4.4545,1
2011-01-03,09:35:00,4.4555,4.4625,4.4555,4.4600,21
2011-01-03,09:40:00,4.4585,4.4615,4.4585,4.4595,6
2011-01-03,09:45:00,4.4600,4.4600,4.4550,4.4600,11
2011-01-03,09:50:00,4.4600,4.4600,4.4570,4.4570,5
2011-01-03,09:55:00,4.4580,4.4610,4.4580,4.4610,5
2011-01-03,10:00:00,4.4615,4.4640,4.4600,4.4630,16
2011-01-03,10:05:00,4.4645,4.4665,4.4635,4.4665,13
2011-01-03,10:10:00,4.4665,4.4685,4.4665,4.4685,17
2011-01-03,10:15:00,4.4670,4.4670,4.4620,4.4620,18
2011-01-03,10:20:00,4.4600,4.4635,4.4585,4.4595,15
2011-01-03,10:25:00,4.4595,4.4625,4.4590,4.4590,8
2011-01-03,10:30:00,4.4600,4.4600,4.4590,4.4590,4
2011-01-03,10:35:00,4.4580,4.4610,4.4560,4.4610,14
2011-01-03,10:40:00,4.4600,4.4635,4.4600,4.4635,6
2011-01-03,10:45:00,4.4635,4.4640,4.4635,4.4640,5
2011-01-03,10:50:00,4.4645,4.4670,4.4645,4.4670,14
2011-01-03,10:55:00,4.4650,4.4670,4.4650,4.4660,6
2011-01-03,11:00:00,4.4680,4.4680,4.4670,4.4670,4
2011-01-03,11:05:00,4.4655,4.4655,4.4650,4.4650,3
2011-01-03,11:10:00,4.4655,4.4695,4.4655,4.4690,27
2011-01-03,11:15:00,4.4665,4.4690,4.4665,4.4690,6
2011-01-03,11:20:00,4.4690,4.4690,4.4680,4.4680,3
2011-01-03,11:25:00,4.4690,4.4690,4.4660,4.4675,6
2011-01-03,11:30:00,4.4675,4.4675,4.4675,4.4675,2
2011-01-03,11:35:00,4.4675,4.4675,4.4670,4.4670,5
2011-01-03,11:40:00,4.4675,4.4675,4.4675,4.4675,1
2011-01-03,11:50:00,4.4665,4.4665,4.4660,4.4660,4
2011-01-03,11:55:00,4.4665,4.4670,4.4665,4.4670,6
2011-01-03,12:00:00,4.4660,4.4670,4.4660,4.4670,3
2011-01-03,12:10:00,4.4665,4.4665,4.4660,4.4660,9
2011-01-03,12:15:00,4.4670,4.4670,4.4670,4.4670,4
2011-01-03,12:20:00,4.4655,4.4660,4.4640,4.4640,13
2011-01-03,12:25:00,4.4630,4.4630,4.4590,4.4590,16
2011-01-03,12:30:00,4.4600,4.4695,4.4590,4.4695,49
2011-01-03,12:35:00,4.4695,4.4735,4.4695,4.4735,46
2011-01-03,12:40:00,4.4740,4.4740,4.4720,4.4735,21
2011-01-03,12:45:00,4.4735,4.4775,4.4735,4.4760,29
2011-01-03,12:50:00,4.4775,4.4780,4.4760,4.4760,6
2011-01-03,12:55:00,4.4760,4.4760,4.4710,4.4710,10
2011-01-03,13:00:00,4.4725,4.4745,4.4715,4.4715,6
2011-01-03,13:05:00,4.4710,4.4750,4.4710,4.4750,3
2011-01-03,13:10:00,4.4750,4.4750,4.4750,4.4750,1
2011-01-03,13:15:00,4.4735,4.4735,4.4720,4.4720,3
2011-01-03,13:20:00,4.4710,4.4735,4.4710,4.4730,5
2011-01-03,13:25:00,4.4745,4.4755,4.4745,4.4755,3
2011-01-03,13:30:00,4.4755,4.4770,4.4755,4.4760,5
2011-01-03,13:35:00,4.4755,4.4825,4.4755,4.4815,89
2011-01-03,13:40:00,4.4815,4.4815,4.4755,4.4780,35
2011-01-03,13:45:00,4.4790,4.4790,4.4785,4.4785,10
2011-01-03,13:50:00,4.4780,4.4795,4.4780,4.4795,4
2011-01-03,13:55:00,4.4780,4.4780,4.4770,4.4775,9
2011-01-03,14:00:00,4.4785,4.4810,4.4785,4.4800,15
2011-01-03,14:05:00,4.4805,4.4830,4.4805,4.4810,18
2011-01-03,14:10:00,4.4800,4.4830,4.4800,4.4830,14
2011-01-03,14:15:00,4.4810,4.4810,4.4780,4.4790,15
2011-01-03,14:20:00,4.4830,4.4830,4.4805,4.4805,2
2011-01-03,14:25:00,4.4825,4.4840,4.4820,4.4830,21
2011-01-03,14:30:00,4.4835,4.4840,4.4820,4.4830,17
2011-01-03,14:35:00,4.4825,4.4830,4.4825,4.4825,6
2011-01-03,14:40:00,4.4820,4.4820,4.4815,4.4820,13
2011-01-03,14:45:00,4.4820,4.4830,4.4820,4.4820,17
2011-01-03,14:50:00,4.4820,4.4875,4.4820,4.4860,55
2011-01-03,14:55:00,4.4860,4.4895,4.4860,4.4890,49
2011-01-03,15:00:00,4.4875,4.4925,4.4860,4.4880,97
2011-01-03,15:05:00,4.4865,4.4885,4.4865,4.4885,26
2011-01-03,15:10:00,4.4870,4.4885,4.4860,4.4870,44
2011-01-03,15:15:00,4.4870,4.4905,4.4870,4.4900,12
2011-01-03,15:20:00,4.4895,4.4895,4.4870,4.4880,23
2011-01-03,15:25:00,4.4885,4.4890,4.4865,4.4865,18
2011-01-03,15:30:00,4.4855,4.4855,4.4840,4.4840,19
2011-01-03,15:35:00,4.4850,4.4850,4.4815,4.4830,33
2011-01-03,15:40:00,4.4830,4.4845,4.4820,4.4820,14
2011-01-03,15:45:00,4.4825,4.4825,4.4805,4.4805,33
2011-01-03,15:50:00,4.4820,4.4865,4.4820,4.4865,26
2011-01-03,15:55:00,4.4865,4.4890,4.4865,4.4880,30
2011-01-03,16:00:00,4.4870,4.4885,4.4855,4.4855,50
2011-01-03,16:05:00,4.4845,4.4850,4.4825,4.4825,8
2011-01-03,16:10:00,4.4845,4.4855,4.4830,4.4855,21
2011-01-03,16:15:00,4.4850,4.4855,4.4840,4.4840,10
2011-01-03,16:20:00,4.4830,4.4855,4.4820,4.4855,23
2011-01-03,16:25:00,4.4865,4.4865,4.4845,4.4845,6
2011-01-03,16:30:00,4.4835,4.4835,4.4800,4.4825,21
2011-01-03,16:35:00,4.4820,4.4820,4.4800,4.4820,7
2011-01-03,16:40:00,4.4805,4.4840,4.4800,4.4830,16
2011-01-03,16:45:00,4.4830,4.4845,4.4830,4.4845,8
2011-01-03,16:50:00,4.4840,4.4855,4.4840,4.4855,10
2011-01-03,16:55:00,4.4850,4.4875,4.4850,4.4860,9
2011-01-03,17:00:00,4.4865,4.4880,4.4865,4.4865,13
2011-01-03,17:05:00,4.4870,4.4915,4.4865,4.4915,46
2011-01-03,17:10:00,4.4900,4.4900,4.4870,4.4870,6
2011-01-03,17:15:00,4.4895,4.4895,4.4870,4.4885,16
2011-01-03,17:20:00,4.4885,4.4885,4.4860,4.4875,20
2011-01-03,17:25:00,4.4860,4.4870,4.4850,4.4850,6
2011-01-03,17:30:00,4.4870,4.4890,4.4860,4.4865,18
2011-01-03,17:35:00,4.4880,4.4880,4.4860,4.4860,11
2011-01-03,17:40:00,4.4875,4.4875,4.4835,4.4840,32
2011-01-03,17:45:00,4.4850,4.4850,4.4815,4.4830,14
2011-01-03,17:50:00,4.4820,4.4845,4.4820,4.4825,15
2011-01-03,17:55:00,4.4845,4.4850,4.4840,4.4850,9
2011-01-03,18:00:00,4.4850,4.4875,4.4840,4.4875,23
2011-01-03,18:05:00,4.4860,4.4870,4.4860,4.4870,3
2011-01-03,18:10:00,4.4865,4.4865,4.4860,4.4860,33
2011-01-03,18:15:00,4.4860,4.4895,4.4860,4.4895,13
2011-01-03,18:20:00,4.4900,4.4940,4.4900,4.4920,82
2011-01-03,18:25:00,4.4920,4.4930,4.4915,4.4930,50
2011-01-03,18:30:00,4.4920,4.4945,4.4910,4.4935,47
2011-01-03,18:35:00,4.4945,4.4980,4.4945,4.4965,90
2011-01-03,18:40:00,4.4960,4.4975,4.4945,4.4975,28
2011-01-03,18:45:00,4.4975,4.4980,4.4920,4.4920,32
2011-01-03,18:50:00,4.4925,4.4940,4.4910,4.4940,27
2011-01-03,18:55:00,4.4940,4.4950,4.4940,4.4945,4
2011-01-03,19:00:00,4.4945,4.4955,4.4920,4.4920,12
2011-01-03,19:05:00,4.4930,4.4940,4.4920,4.4920,18
2011-01-03,19:10:00,4.4930,4.4945,4.4920,4.4930,17
2011-01-03,19:15:00,4.4930,4.4930,4.4865,4.4900,43
2011-01-03,19:20:00,4.4905,4.4930,4.4855,4.4925,63
2011-01-03,19:25:00,4.4925,4.4940,4.4925,4.4940,8
2011-01-03,19:30:00,4.4930,4.4935,4.4885,4.4885,16
2011-01-03,19:35:00,4.4900,4.4900,4.4880,4.4900,11
2011-01-03,19:40:00,4.4895,4.4910,4.4875,4.4910,13
2011-01-03,19:45:00,4.4900,4.4905,4.4880,4.4885,36
2011-01-03,19:50:00,4.4890,4.4895,4.4880,4.4895,8
2011-01-03,19:55:00,4.4890,4.4900,4.4880,4.4890,9
2011-01-03,20:00:00,4.4880,4.4880,4.4870,4.4875,13
2011-01-03,20:05:00,4.4875,4.4880,4.4860,4.4880,21
2011-01-03,20:10:00,4.4885,4.4895,4.4880,4.4890,13
2011-01-03,20:15:00,4.4890,4.4945,4.4890,4.4930,65
2011-01-03,20:20:00,4.4930,4.4945,4.4915,4.4945,26
2011-01-03,20:25:00,4.4935,4.4965,4.4935,4.4955,32
2011-01-03,20:30:00,4.4955,4.4970,4.4930,4.4930,49
2011-01-03,20:35:00,4.4935,4.4950,4.4895,4.4945,36
2011-01-03,20:40:00,4.4940,4.4960,4.4935,4.4955,12
2011-01-03,20:45:00,4.4940,4.4945,4.4920,4.4920,16
2011-01-03,20:50:00,4.4935,4.4935,4.4915,4.4925,29
2011-01-03,20:55:00,4.4930,4.4935,4.4905,4.4910,36
2011-01-03,21:00:00,4.4920,4.4930,4.4915,4.4925,11
2011-01-03,21:05:00,4.4935,4.4955,4.4875,4.4885,130
2011-01-03,21:10:00,4.4880,4.4925,4.4575,4.4600,1285
2011-01-03,21:15:00,4.4600,4.4635,4.4475,4.4550,632
2011-01-03,21:20:00,4.4550,4.4550,4.4375,4.4500,692
2011-01-03,21:25:00,4.4495,4.4495,4.4340,4.4350,391
2011-01-03,21:30:00,4.4345,4.4455,4.4340,4.4415,317
2011-01-03,21:35:00,4.4420,4.4440,4.4390,4.4430,142
2011-01-03,21:40:00,4.4440,4.4470,4.4420,4.4465,85
2011-01-03,21:45:00,4.4460,4.4470,4.4445,4.4460,119
2011-01-03,21:50:00,4.4460,4.4460,4.4340,4.4360,281
2011-01-03,21:55:00,4.4360,4.4510,4.4315,4.4500,472
2011-01-03,22:00:00,4.4500,4.4510,4.4430,4.4450,256
2011-01-03,22:05:00,4.4455,4.4490,4.4435,4.4435,206
2011-01-03,22:10:00,4.4455,4.4500,4.4455,4.4500,184
2011-01-03,22:15:00,4.4485,4.4490,4.4440,4.4460,180
2011-01-03,22:20:00,4.4460,4.4510,4.4450,4.4480,123
2011-01-03,22:25:00,4.4480,4.4610,4.4460,4.4590,260
2011-01-03,22:30:00,4.4590,4.4670,4.4570,4.4655,484
2011-01-03,22:35:00,4.4655,4.4655,4.4590,4.4625,280
2011-01-03,22:40:00,4.4620,4.4720,4.4620,4.4670,236
2011-01-03,22:45:00,4.4670,4.4670,4.4625,4.4640,152
2011-01-03,22:50:00,4.4650,4.4700,4.4640,4.4700,205
2011-01-03,22:55:00,4.4685,4.4715,4.4655,4.4670,245
2011-01-03,23:00:00,4.4670,4.4690,4.4625,4.4635,239
2011-01-03,23:05:00,4.4650,4.4670,4.4635,4.4650,88
2011-01-03,23:10:00,4.4650,4.4780,4.4650,4.4760,269
2011-01-03,23:15:00,4.4745,4.4780,4.4720,4.4730,192
2011-01-03,23:20:00,4.4720,4.4735,4.4700,4.4720,216
2011-01-03,23:25:00,4.4725,4.4740,4.4635,4.4635,191
2011-01-03,23:30:00,4.4640,4.4655,4.4605,4.4605,144
2011-01-03,23:35:00,4.4605,4.4605,4.4485,4.4535,480
2011-01-03,23:40:00,4.4540,4.4605,4.4530,4.4580,189
2011-01-03,23:45:00,4.4585,4.4610,4.4565,4.4580,110
2011-01-03,23:50:00,4.4580,4.4625,4.4565,4.4615,109
2011-01-03,23:55:00,4.4625,4.4700,4.4610,4.4675,172
2011-01-04,00:00:00,4.4695,4.4730,4.4625,4.4715,264
2011-01-04,00:05:00,4.4710,4.4760,4.4700,4.4755,196
2011-01-04,00:10:00,4.4755,4.4760,4.4675,4.4710,217
2011-01-04,00:15:00,4.4705,4.4745,4.4680,4.4720,190
2011-01-04,00:20:00,4.4730,4.4765,4.4715,4.4730,41
2011-01-04,00:25:00,4.4735,4.4740,4.4685,4.4700,59
2011-01-04,00:30:00,4.4710,4.4710,4.4695,4.4695,31
2011-01-04,00:35:00,4.4690,4.4705,4.4655,4.4655,124
2011-01-04,00:40:00,4.4655,4.4660,4.4615,4.4650,156
2011-01-04,00:45:00,4.4665,4.4665,4.4605,4.4605,52
2011-01-04,00:50:00,4.4615,4.4625,4.4600,4.4600,122
2011-01-04,00:55:00,4.4605,4.4625,4.4595,4.4610,58
2011-01-04,01:00:00,4.4610,4.4670,4.4610,4.4660,118
2011-01-04,01:05:00,4.4650,4.4685,4.4640,4.4665,55
2011-01-04,01:10:00,4.4655,4.4665,4.4630,4.4640,33
2011-01-04,01:15:00,4.4635,4.4650,4.4625,4.4630,40
2011-01-04,01:20:00,4.4640,4.4670,4.4640,4.4665,23
2011-01-04,01:25:00,4.4670,4.4675,4.4635,4.4660,60
2011-01-04,01:30:00,4.4650,4.4660,4.4640,4.4660,28
2011-01-04,01:35:00,4.4650,4.4660,4.4645,4.4660,17
2011-01-04,01:40:00,4.4660,4.4665,4.4640,4.4640,59
2011-01-04,01:45:00,4.4640,4.4645,4.4615,4.4620,106
2011-01-04,01:50:00,4.4640,4.4650,4.4630,4.4630,140
2011-01-04,01:55:00,4.4640,4.4645,4.4560,4.4580,373
2011-01-04,02:00:00,4.4585,4.4610,4.4570,4.4590,172
2011-01-04,02:05:00,4.4590,4.4610,4.4560,4.4570,130
2011-01-04,02:10:00,4.4575,4.4580,4.4570,4.4580,47
2011-01-04,02:15:00,4.4580,4.4580,4.4560,4.4565,76
2011-01-04,02:20:00,4.4565,4.4585,4.4560,4.4575,53
2011-01-04,02:25:00,4.4570,4.4580,4.4565,4.4575,28
2011-01-04,02:30:00,4.4575,4.4575,4.4550,4.4550,34
2011-01-04,02:35:00,4.4555,4.4570,4.4550,4.4550,13
2011-01-04,02:40:00,4.4560,4.4575,4.4555,4.4575,43
2011-01-04,02:45:00,4.4575,4.4575,4.4560,4.4560,31
2011-01-04,02:50:00,4.4570,4.4580,4.4570,4.4570,20
2011-01-04,02:55:00,4.4580,4.4580,4.4565,4.4570,16
2011-01-04,03:00:00,4.4565,4.4570,4.4565,4.4565,28
2011-01-04,03:05:00,4.4560,4.4560,4.4540,4.4540,18
2011-01-04,03:10:00,4.4540,4.4545,4.4365,4.4415,211
2011-01-04,03:15:00,4.4400,4.4400,4.4260,4.4305,179
2011-01-04,03:20:00,4.4300,4.4365,4.4290,4.4355,54
2011-01-04,03:25:00,4.4355,4.4370,4.4295,4.4295,50
2011-01-04,03:30:00,4.4285,4.4330,4.4285,4.4310,22
2011-01-04,03:35:00,4.4325,4.4330,4.4285,4.4285,34
2011-01-04,03:40:00,4.4285,4.4300,4.4275,4.4275,35
2011-01-04,03:45:00,4.4270,4.4300,4.4270,4.4275,46
2011-01-04,03:50:00,4.4290,4.4350,4.4290,4.4330,36
2011-01-04,03:55:00,4.4330,4.4340,4.4310,4.4310,30
2011-01-04,04:00:00,4.4305,4.4310,4.4290,4.4300,16
2011-01-04,04:05:00,4.4285,4.4285,4.4225,4.4245,77
2011-01-04,04:10:00,4.4255,4.4255,4.4230,4.4230,10
2011-01-04,04:15:00,4.4230,4.4230,4.4225,4.4225,21
2011-01-04,04:20:00,4.4230,4.4230,4.4200,4.4205,26
2011-01-04,04:25:00,4.4230,4.4265,4.4230,4.4260,11
2011-01-04,04:30:00,4.4270,4.4295,4.4260,4.4290,36
2011-01-04,04:35:00,4.4290,4.4340,4.4290,4.4295,45
2011-01-04,04:40:00,4.4305,4.4305,4.4250,4.4275,29
2011-01-04,04:45:00,4.4265,4.4295,4.4260,4.4295,19
2011-01-04,04:50:00,4.4300,4.4335,4.4300,4.4325,27
2011-01-04,04:55:00,4.4325,4.4420,4.4325,4.4420,131
2011-01-04,05:00:00,4.4405,4.4425,4.4380,4.4400,21
2011-01-04,05:05:00,4.4400,4.4400,4.4340,4.4340,11
2011-01-04,05:10:00,4.4340,4.4385,4.4340,4.4380,13
2011-01-04,05:15:00,4.4380,4.4385,4.4380,4.4385,2
2011-01-04,05:20:00,4.4385,4.4400,4.4385,4.4400,6
2011-01-04,05:25:00,4.4400,4.4400,4.4345,4.4345,5
2011-01-04,05:30:00,4.4340,4.4360,4.4320,4.4360,3
2011-01-04,05:35:00,4.4335,4.4335,4.4335,4.4335,1
2011-01-04,05:40:00,4.4350,4.4360,4.4350,4.4360,6
2011-01-04,05:45:00,4.4335,4.4335,4.4335,4.4335,1
2011-01-04,05:50:00,4.4325,4.4325,4.4325,4.4325,2
2011-01-04,05:55:00,4.4325,4.4325,4.4300,4.4300,15
2011-01-04,06:00:00,4.4285,4.4290,4.4285,4.4285,3
2011-01-04,06:05:00,4.4290,4.4305,4.4290,4.4300,12
2011-01-04,06:10:00,4.4270,4.4270,4.4250,4.4255,18
2011-01-04,07:00:00,4.4345,4.4390,4.4345,4.4390,14
2011-01-04,07:05:00,4.4400,4.4500,4.4400,4.4465,38
2011-01-04,07:10:00,4.4485,4.4510,4.4480,4.4510,24
2011-01-04,07:15:00,4.4495,4.4495,4.4470,4.4480,5
2011-01-04,07:20:00,4.4475,4.4475,4.4465,4.4465,9
2011-01-04,07:25:00,4.4465,4.4465,4.4465,4.4465,1
2011-01-04,07:30:00,4.4455,4.4455,4.4450,4.4450,3
2011-01-04,07:35:00,4.4460,4.4490,4.4460,4.4465,4
2011-01-04,07:40:00,4.4500,4.4500,4.4485,4.4485,2
2011-01-04,07:45:00,4.4485,4.4485,4.4470,4.4470,5
2011-01-04,07:50:00,4.4470,4.4470,4.4470,4.4470,2
2011-01-04,07:55:00,4.4470,4.4470,4.4470,4.4470,1
2011-01-04,08:00:00,4.4495,4.4520,4.4490,4.4510,15
2011-01-04,08:05:00,4.4510,4.4550,4.4500,4.4550,24
2011-01-04,08:10:00,4.4545,4.4550,4.4515,4.4515,17
2011-01-04,08:15:00,4.4505,4.4505,4.4480,4.4480,4
2011-01-04,08:20:00,4.4480,4.4480,4.4470,4.4470,7
2011-01-04,08:25:00,4.4490,4.4520,4.4490,4.4520,6
2011-01-04,08:30:00,4.4480,4.4480,4.4470,4.4480,5
2011-01-04,08:35:00,4.4485,4.4500,4.4480,4.4480,19
2011-01-04,08:40:00,4.4495,4.4495,4.4435,4.4435,14
2011-01-04,08:45:00,4.4425,4.4475,4.4425,4.4455,12
2011-01-04,08:50:00,4.4450,4.4475,4.4450,4.4460,5
2011-01-04,08:55:00,4.4465,4.4485,4.4450,4.4460,22
2011-01-04,09:00:00,4.4450,4.4525,4.4415,4.4415,147
2011-01-04,09:05:00,4.4420,4.4570,4.4420,4.4490,125
2011-01-04,09:10:00,4.4460,4.4460,4.4370,4.4375,179
2011-01-04,09:15:00,4.4385,4.4395,4.4320,4.4380,65
2011-01-04,09:20:00,4.4355,4.4370,4.4335,4.4335,14
2011-01-04,09:25:00,4.4350,4.4375,4.4340,4.4345,15
2011-01-04,09:30:00,4.4340,4.4360,4.4330,4.4330,10
2011-01-04,09:35:00,4.4335,4.4415,4.4325,4.4390,82
2011-01-04,09:40:00,4.4390,4.4415,4.4365,4.4375,24
2011-01-04,09:45:00,4.4350,4.4350,4.4335,4.4335,17
2011-01-04,09:50:00,4.4355,4.4375,4.4355,4.4355,9
2011-01-04,09:55:00,4.4365,4.4365,4.4325,4.4325,16
2011-01-04,10:00:00,4.4355,4.4380,4.4320,4.4375,49
2011-01-04,10:05:00,4.4365,4.4375,4.4365,4.4375,6
2011-01-04,10:10:00,4.4360,4.4360,4.4360,4.4360,1
2011-01-04,10:15:00,4.4375,4.4405,4.4360,4.4390,20
2011-01-04,10:20:00,4.4410,4.4455,4.4410,4.4455,35
2011-01-04,10:25:00,4.4450,4.4525,4.4450,4.4505,58
2011-01-04,10:30:00,4.4490,4.4520,4.4455,4.4465,77
2011-01-04,10:35:00,4.4490,4.4490,4.4470,4.4485,21
2011-01-04,10:40:00,4.4480,4.4520,4.4470,4.4470,42
2011-01-04,10:45:00,4.4465,4.4465,4.4415,4.4450,21
2011-01-04,10:50:00,4.4460,4.4500,4.4450,4.4490,21
2011-01-04,10:55:00,4.4490,4.4505,4.4475,4.4475,9
2011-01-04,11:00:00,4.4480,4.4510,4.4460,4.4510,22
2011-01-04,11:05:00,4.4485,4.4510,4.4485,4.4505,15
2011-01-04,11:10:00,4.4495,4.4510,4.4490,4.4490,8
2011-01-04,11:15:00,4.4500,4.4515,4.4490,4.4490,36
2011-01-04,11:20:00,4.4490,4.4495,4.4475,4.4490,21
2011-01-04,11:25:00,4.4490,4.4520,4.4490,4.4510,23
2011-01-04,11:30:00,4.4520,4.4540,4.4500,4.4520,49
2011-01-04,11:35:00,4.4520,4.4520,4.4495,4.4500,29
2011-01-04,11:40:00,4.4535,4.4535,4.4500,4.4500,30
2011-01-04,11:45:00,4.4505,4.4505,4.4505,4.4505,1
2011-01-04,11:50:00,4.4520,4.4525,4.4520,4.4520,9
2011-01-04,11:55:00,4.4515,4.4535,4.4515,4.4530,14
2011-01-04,12:00:00,4.4540,4.4550,4.4525,4.4535,29
2011-01-04,12:05:00,4.4540,4.4560,4.4540,4.4560,19
2011-01-04,12:10:00,4.4555,4.4580,4.4530,4.4550,69
2011-01-04,12:15:00,4.4555,4.4555,4.4525,4.4525,6
2011-01-04,12:20:00,4.4535,4.4535,4.4535,4.4535,2
2011-01-04,12:25:00,4.4530,4.4530,4.4500,4.4505,11
2011-01-04,12:30:00,4.4520,4.4555,4.4515,4.4525,47
2011-01-04,12:35:00,4.4520,4.4525,4.4460,4.4500,32
2011-01-04,12:40:00,4.4510,4.4570,4.4510,4.4555,16
2011-01-04,12:45:00,4.4550,4.4555,4.4545,4.4545,5
2011-01-04,12:50:00,4.4520,4.4520,4.4470,4.4485,37
2011-01-04,12:55:00,4.4485,4.4560,4.4475,4.4560,22
2011-01-04,13:00:00,4.4555,4.4555,4.4545,4.4555,7
2011-01-04,13:05:00,4.4560,4.4560,4.4550,4.4550,7
2011-01-04,13:10:00,4.4545,4.4545,4.4485,4.4530,22
2011-01-04,13:15:00,4.4545,4.4545,4.4530,4.4535,6
2011-01-04,13:20:00,4.4530,4.4540,4.4530,4.4535,5
2011-01-04,13:25:00,4.4520,4.4525,4.4505,4.4525,16
2011-01-04,13:30:00,4.4525,4.4530,4.4495,4.4495,17
2011-01-04,13:35:00,4.4500,4.4530,4.4500,4.4530,23
2011-01-04,13:40:00,4.4540,4.4555,4.4510,4.4510,49
2011-01-04,13:45:00,4.4520,4.4535,4.4515,4.4525,8
2011-01-04,13:50:00,4.4530,4.4540,4.4525,4.4530,10
2011-01-04,13:55:00,4.4535,4.4535,4.4525,4.4530,6
2011-01-04,14:00:00,4.4530,4.4535,4.4470,4.4470,38
2011-01-04,14:05:00,4.4465,4.4480,4.4440,4.4450,62
2011-01-04,14:10:00,4.4445,4.4460,4.4425,4.4425,76
2011-01-04,14:15:00,4.4415,4.4435,4.4400,4.4415,59
2011-01-04,14:20:00,4.4425,4.4445,4.4425,4.4425,19
2011-01-04,14:25:00,4.4430,4.4430,4.4370,4.4380,54
2011-01-04,14:30:00,4.4390,4.4420,4.4345,4.4365,81
2011-01-04,14:35:00,4.4365,4.4365,4.4270,4.4270,183
2011-01-04,14:40:00,4.4265,4.4355,4.4250,4.4355,91
2011-01-04,14:45:00,4.4355,4.4355,4.4315,4.4340,31
2011-01-04,14:50:00,4.4340,4.4350,4.4320,4.4350,17
2011-01-04,14:55:00,4.4350,4.4350,4.4340,4.4340,17
2011-01-04,15:00:00,4.4335,4.4340,4.4315,4.4330,47
2011-01-04,15:05:00,4.4330,4.4340,4.4315,4.4315,28
2011-01-04,15:10:00,4.4315,4.4315,4.4280,4.4300,45
2011-01-04,15:15:00,4.4300,4.4315,4.4290,4.4300,43
2011-01-04,15:20:00,4.4295,4.4295,4.4255,4.4280,81
2011-01-04,15:25:00,4.4295,4.4345,4.4280,4.4340,32
2011-01-04,15:30:00,4.4350,4.4370,4.4350,4.4360,45
2011-01-04,15:35:00,4.4365,4.4375,4.4345,4.4365,33
2011-01-04,15:40:00,4.4345,4.4370,4.4345,4.4370,47
2011-01-04,15:45:00,4.4370,4.4385,4.4365,4.4365,56
2011-01-04,15:50:00,4.4365,4.4475,4.4365,4.4475,144
2011-01-04,15:55:00,4.4470,4.4490,4.4445,4.4445,56
2011-01-04,16:00:00,4.4435,4.4460,4.4430,4.4430,139
2011-01-04,16:05:00,4.4425,4.4450,4.4400,4.4420,163
2011-01-04,16:10:00,4.4415,4.4425,4.4340,4.4340,153
2011-01-04,16:15:00,4.4340,4.4370,4.4285,4.4310,168
2011-01-04,16:20:00,4.4290,4.4300,4.4240,4.4300,141
2011-01-04,16:25:00,4.4305,4.4325,4.4285,4.4290,50
2011-01-04,16:30:00,4.4295,4.4310,4.4275,4.4295,48
2011-01-04,16:35:00,4.4290,4.4380,4.4290,4.4380,50
2011-01-04,16:40:00,4.4375,4.4380,4.4325,4.4325,31
2011-01-04,16:45:00,4.4330,4.4330,4.4300,4.4315,64
2011-01-04,16:50:00,4.4320,4.4325,4.4255,4.4295,113
2011-01-04,16:55:00,4.4295,4.4300,4.4270,4.4290,40
2011-01-04,17:00:00,4.4290,4.4295,4.4260,4.4260,51
2011-01-04,17:05:00,4.4270,4.4300,4.4265,4.4295,86
2011-01-04,17:10:00,4.4290,4.4300,4.4270,4.4300,37
2011-01-04,17:15:00,4.4300,4.4310,4.4280,4.4305,63
2011-01-04,17:20:00,4.4305,4.4320,4.4280,4.4315,45
2011-01-04,17:25:00,4.4315,4.4315,4.4305,4.4315,23
2011-01-04,17:30:00,4.4310,4.4330,4.4310,4.4320,16
2011-01-04,17:35:00,4.4300,4.4320,4.4295,4.4315,18
2011-01-04,17:40:00,4.4315,4.4380,4.4310,4.4350,141
2011-01-04,17:45:00,4.4365,4.4390,4.4365,4.4375,56
2011-01-04,17:50:00,4.4375,4.4395,4.4370,4.4385,47
2011-01-04,17:55:00,4.4380,4.4405,4.4355,4.4355,94
2011-01-04,18:00:00,4.4365,4.4390,4.4350,4.4350,43
2011-01-04,18:05:00,4.4355,4.4375,4.4310,4.4310,32
2011-01-04,18:10:00,4.4330,4.4330,4.4280,4.4300,52
2011-01-04,18:15:00,4.4295,4.4330,4.4295,4.4305,28
2011-01-04,18:20:00,4.4300,4.4305,4.4300,4.4300,15
2011-01-04,18:25:00,4.4310,4.4310,4.4285,4.4290,46
2011-01-04,18:30:00,4.4285,4.4345,4.4285,4.4340,44
2011-01-04,18:35:00,4.4345,4.4345,4.4320,4.4320,20
2011-01-04,18:40:00,4.4320,4.4365,4.4315,4.4365,78
2011-01-04,18:45:00,4.4360,4.4395,4.4355,4.4375,84
2011-01-04,18:50:00,4.4380,4.4390,4.4320,4.4320,105
2011-01-04,18:55:00,4.4315,4.4335,4.4305,4.4330,60
2011-01-04,19:00:00,4.4335,4.4340,4.4320,4.4325,49
2011-01-04,19:05:00,4.4315,4.4325,4.4305,4.4315,54
2011-01-04,19:10:00,4.4315,4.4335,4.4310,4.4315,88
2011-01-04,19:15:00,4.4310,4.4340,4.4310,4.4340,50
2011-01-04,19:20:00,4.4335,4.4335,4.4315,4.4335,22
2011-01-04,19:25:00,4.4335,4.4340,4.4320,4.4335,24
2011-01-04,19:30:00,4.4335,4.4350,4.4305,4.4310,45
2011-01-04,19:35:00,4.4315,4.4320,4.4280,4.4285,44
2011-01-04,19:40:00,4.4285,4.4285,4.4260,4.4280,61
2011-01-04,19:45:00,4.4280,4.4290,4.4260,4.4275,20
2011-01-04,19:50:00,4.4275,4.4290,4.4270,4.4290,17
2011-01-04,19:55:00,4.4280,4.4305,4.4280,4.4290,33
2011-01-04,20:00:00,4.4295,4.4330,4.4295,4.4310,54
2011-01-04,20:05:00,4.4320,4.4325,4.4300,4.4325,37
2011-01-04,20:10:00,4.4300,4.4330,4.4290,4.4310,85
2011-01-04,20:15:00,4.4300,4.4305,4.4285,4.4295,11
2011-01-04,20:20:00,4.4300,4.4305,4.4290,4.4290,21
2011-01-04,20:25:00,4.4300,4.4320,4.4300,4.4315,10
2011-01-04,20:30:00,4.4310,4.4420,4.4310,4.4420,161
2011-01-04,20:35:00,4.4425,4.4480,4.4425,4.4450,252
2011-01-04,20:40:00,4.4450,4.4460,4.4425,4.4435,77
2011-01-04,20:45:00,4.4430,4.4445,4.4415,4.4430,94
2011-01-04,20:50:00,4.4425,4.4475,4.4425,4.4475,130
2011-01-04,20:55:00,4.4475,4.4520,4.4470,4.4510,207
2011-01-04,21:00:00,4.4510,4.4580,4.4500,4.4575,466
2011-01-04,21:05:00,4.4575,4.4635,4.4575,4.4605,407
2011-01-04,21:10:00,4.4590,4.4660,4.4565,4.4650,306
2011-01-04,21:15:00,4.4655,4.4655,4.4585,4.4590,164
2011-01-04,21:20:00,4.4590,4.4600,4.4435,4.4475,826
2011-01-04,21:25:00,4.4475,4.4495,4.4430,4.4445,372
2011-01-04,21:30:00,4.4445,4.4465,4.4420,4.4430,479
2011-01-04,21:35:00,4.4435,4.4450,4.4425,4.4450,148
2011-01-04,21:40:00,4.4445,4.4445,4.4380,4.4410,600
2011-01-04,21:45:00,4.4415,4.4440,4.4380,4.4410,293
2011-01-04,21:50:00,4.4405,4.4405,4.4325,4.4355,495
2011-01-04,21:55:00,4.4350,4.4365,4.4295,4.4310,428
2011-01-04,22:00:00,4.4310,4.4375,4.4305,4.4370,336
2011-01-04,22:05:00,4.4365,4.4450,4.4340,4.4445,367
2011-01-04,22:10:00,4.4440,4.4560,4.4430,4.4545,425
2011-01-04,22:15:00,4.4530,4.4570,4.4530,4.4540,203
2011-01-04,22:20:00,4.4550,4.4645,4.4545,4.4590,395
2011-01-04,22:25:00,4.4595,4.4605,4.4555,4.4570,147
2011-01-04,22:30:00,4.4575,4.4620,4.4525,4.4600,278
2011-01-04,22:35:00,4.4600,4.4630,4.4550,4.4575,362
2011-01-04,22:40:00,4.4565,4.4570,4.4420,4.4425,531
2011-01-04,22:45:00,4.4430,4.4455,4.4385,4.4405,334
2011-01-04,22:50:00,4.4395,4.4440,4.4365,4.4370,278
2011-01-04,22:55:00,4.4370,4.4410,4.4365,4.4365,201
2011-01-04,23:00:00,4.4370,4.4390,4.4295,4.4365,440
2011-01-04,23:05:00,4.4365,4.4450,4.4350,4.4415,297
2011-01-04,23:10:00,4.4420,4.4420,4.4325,4.4375,413
2011-01-04,23:15:00,4.4360,4.4370,4.4270,4.4335,588
2011-01-04,23:20:00,4.4330,4.4450,4.4320,4.4405,237
2011-01-04,23:25:00,4.4410,4.4420,4.4315,4.4350,345
2011-01-04,23:30:00,4.4350,4.4350,4.4060,4.4090,1747
2011-01-04,23:35:00,4.4090,4.4120,4.3850,4.3870,1812
2011-01-04,23:40:00,4.3870,4.3870,4.3675,4.3825,2458
2011-01-04,23:45:00,4.3820,4.3895,4.3785,4.3875,551
2011-01-04,23:50:00,4.3865,4.3870,4.3775,4.3790,402
2011-01-04,23:55:00,4.3800,4.3850,4.3740,4.3760,441
2011-01-05,00:00:00,4.3755,4.3770,4.3655,4.3680,575
2011-01-05,00:05:00,4.3685,4.3735,4.3590,4.3680,727
2011-01-05,00:10:00,4.3675,4.3820,4.3670,4.3820,456
2011-01-05,00:15:00,4.3815,4.3830,4.3750,4.3810,672
2011-01-05,00:20:00,4.3810,4.3815,4.3750,4.3795,231
2011-01-05,00:25:00,4.3795,4.3875,4.3785,4.3835,308
2011-01-05,00:30:00,4.3835,4.3845,4.3780,4.3785,252
2011-01-05,00:35:00,4.3780,4.3820,4.3735,4.3820,248
2011-01-05,00:40:00,4.3830,4.3890,4.3815,4.3820,230
2011-01-05,00:45:00,4.3835,4.3875,4.3805,4.3815,207
2011-01-05,00:50:00,4.3815,4.3855,4.3790,4.3850,288
2011-01-05,00:55:00,4.3840,4.3875,4.3810,4.3820,197
2011-01-05,01:00:00,4.3825,4.3850,4.3800,4.3805,195
2011-01-05,01:05:00,4.3795,4.3795,4.3740,4.3770,257
2011-01-05,01:10:00,4.3770,4.3825,4.3755,4.3775,296
2011-01-05,01:15:00,4.3775,4.3780,4.3740,4.3740,289
2011-01-05,01:20:00,4.3740,4.3765,4.3660,4.3750,405
2011-01-05,01:25:00,4.3760,4.3760,4.3630,4.3630,351
2011-01-05,01:30:00,4.3635,4.3650,4.3580,4.3600,505
2011-01-05,01:35:00,4.3595,4.3650,4.3590,4.3630,163
2011-01-05,01:40:00,4.3610,4.3610,4.3530,4.3570,505
2011-01-05,01:45:00,4.3570,4.3650,4.3565,4.3595,220
2011-01-05,01:50:00,4.3600,4.3715,4.3600,4.3715,454
2011-01-05,01:55:00,4.3710,4.3825,4.3605,4.3640,1220
2011-01-05,02:00:00,4.3640,4.3725,4.3635,4.3700,323
2011-01-05,02:05:00,4.3720,4.3775,4.3710,4.3710,97
2011-01-05,02:10:00,4.3715,4.3765,4.3710,4.3725,41
2011-01-05,02:15:00,4.3725,4.3760,4.3725,4.3750,71
2011-01-05,02:20:00,4.3740,4.3750,4.3690,4.3695,266
2011-01-05,02:25:00,4.3695,4.3765,4.3680,4.3745,100
2011-01-05,02:30:00,4.3760,4.3815,4.3735,4.3750,135
2011-01-05,02:35:00,4.3750,4.3790,4.3750,4.3790,26
2011-01-05,02:40:00,4.3785,4.3795,4.3750,4.3750,61
2011-01-05,02:45:00,4.3760,4.3790,4.3755,4.3760,46
2011-01-05,02:50:00,4.3770,4.3770,4.3740,4.3740,28
2011-01-05,02:55:00,4.3750,4.3795,4.3750,4.3790,36
2011-01-05,03:00:00,4.3790,4.3800,4.3775,4.3790,32
2011-01-05,03:05:00,4.3780,4.3890,4.3770,4.3875,132
2011-01-05,03:10:00,4.3880,4.3885,4.3795,4.3825,45
2011-01-05,03:15:00,4.3850,4.3855,4.3815,4.3830,21
2011-01-05,03:20:00,4.3830,4.3965,4.3820,4.3900,122
2011-01-05,03:25:00,4.3900,4.3945,4.3890,4.3930,39
2011-01-05,03:30:00,4.3945,4.3945,4.3870,4.3900,31
2011-01-05,03:35:00,4.3905,4.3920,4.3890,4.3905,31
2011-01-05,03:40:00,4.3905,4.3965,4.3905,4.3935,21
2011-01-05,03:45:00,4.3945,4.3945,4.3875,4.3890,30
2011-01-05,03:50:00,4.3900,4.3925,4.3880,4.3900,17
2011-01-05,03:55:00,4.3905,4.3910,4.3880,4.3880,16
2011-01-05,04:00:00,4.3880,4.3900,4.3875,4.3875,22
2011-01-05,04:05:00,4.3890,4.3900,4.3870,4.3890,12
2011-01-05,04:10:00,4.3900,4.3900,4.3840,4.3860,49
2011-01-05,04:15:00,4.3845,4.3845,4.3825,4.3825,14
2011-01-05,04:20:00,4.3820,4.3860,4.3820,4.3860,7
2011-01-05,04:25:00,4.3870,4.3925,4.3870,4.3925,35
2011-01-05,04:30:00,4.3925,4.3925,4.3910,4.3910,25
2011-01-05,04:35:00,4.3875,4.3890,4.3845,4.3890,17
2011-01-05,04:40:00,4.3890,4.3890,4.3890,4.3890,2
2011-01-05,04:45:00,4.3890,4.3895,4.3860,4.3875,14
2011-01-05,04:50:00,4.3865,4.3895,4.3860,4.3895,27
2011-01-05,04:55:00,4.3865,4.3925,4.3865,4.3925,17
2011-01-05,05:00:00,4.3920,4.3930,4.3920,4.3925,11
2011-01-05,05:05:00,4.3930,4.3970,4.3930,4.3970,20
2011-01-05,05:10:00,4.3975,4.3990,4.3905,4.3940,20
2011-01-05,05:15:00,4.3915,4.3915,4.3915,4.3915,2
2011-01-05,05:20:00,4.3915,4.3915,4.3865,4.3865,4
2011-01-05,05:25:00,4.3880,4.3905,4.3865,4.3905,5
2011-01-05,05:30:00,4.3900,4.3950,4.3900,4.3950,7
2011-01-05,05:35:00,4.3940,4.3950,4.3920,4.3925,9
2011-01-05,05:40:00,4.3900,4.3900,4.3900,4.3900,1
2011-01-05,05:45:00,4.3880,4.3885,4.3875,4.3875,3
2011-01-05,05:55:00,4.3875,4.3875,4.3865,4.3865,8
2011-01-05,06:00:00,4.3870,4.3910,4.3865,4.3880,12
2011-01-05,06:05:00,4.3880,4.3885,4.3880,4.3885,3
2011-01-05,06:10:00,4.3885,4.3890,4.3850,4.3850,10
2011-01-05,07:00:00,4.3830,4.3830,4.3620,4.3700,90
2011-01-05,07:05:00,4.3700,4.3800,4.3690,4.3800,31
2011-01-05,07:10:00,4.3805,4.3840,4.3800,4.3840,33
2011-01-05,07:15:00,4.3835,4.3900,4.3835,4.3845,13
2011-01-05,07:20:00,4.3880,4.3900,4.3855,4.3855,9
2011-01-05,07:25:00,4.3905,4.3905,4.3905,4.3905,1
2011-01-05,07:30:00,4.3865,4.3865,4.3860,4.3860,2
2011-01-05,07:35:00,4.3860,4.3870,4.3855,4.3855,5
2011-01-05,07:40:00,4.3855,4.3895,4.3855,4.3885,8
2011-01-05,07:55:00,4.3880,4.3880,4.3860,4.3860,3
2011-01-05,08:05:00,4.3860,4.3860,4.3845,4.3845,7
2011-01-05,08:10:00,4.3870,4.3870,4.3855,4.3855,3
2011-01-05,08:15:00,4.3835,4.3835,4.3825,4.3825,3
2011-01-05,08:20:00,4.3825,4.3825,4.3820,4.3820,12
2011-01-05,08:25:00,4.3825,4.3825,4.3825,4.3825,3
2011-01-05,08:30:00,4.3825,4.3850,4.3825,4.3835,11
2011-01-05,08:35:00,4.3810,4.3810,4.3785,4.3800,19
2011-01-05,08:40:00,4.3790,4.3790,4.3790,4.3790,4
2011-01-05,08:45:00,4.3795,4.3795,4.3790,4.3790,2
2011-01-05,08:50:00,4.3790,4.3815,4.3785,4.3785,25
2011-01-05,08:55:00,4.3780,4.3790,4.3770,4.3790,16
2011-01-05,09:00:00,4.3875,4.3880,4.3650,4.3675,189
2011-01-05,09:05:00,4.3655,4.3750,4.3655,4.3720,92
2011-01-05,09:10:00,4.3730,4.3780,4.3730,4.3750,99
2011-01-05,09:15:00,4.3750,4.3750,4.3675,4.3685,19
2011-01-05,09:20:00,4.3685,4.3685,4.3580,4.3650,146
2011-01-05,09:25:00,4.3665,4.3730,4.3645,4.3730,38
2011-01-05,09:30:00,4.3720,4.3720,4.3670,4.3710,19
2011-01-05,09:35:00,4.3710,4.3720,4.3680,4.3700,45
2011-01-05,09:40:00,4.3680,4.3680,4.3630,4.3660,36
2011-01-05,09:45:00,4.3655,4.3665,4.3620,4.3625,34
2011-01-05,09:50:00,4.3625,4.3625,4.3530,4.3565,140
2011-01-05,09:55:00,4.3570,4.3570,4.3425,4.3425,264
2011-01-05,10:00:00,4.3425,4.3485,4.3380,4.3485,188
2011-01-05,10:05:00,4.3480,4.3485,4.3420,4.3430,53
2011-01-05,10:10:00,4.3430,4.3460,4.3430,4.3460,27
2011-01-05,10:15:00,4.3460,4.3480,4.3415,4.3455,100
2011-01-05,10:20:00,4.3435,4.3465,4.3435,4.3460,15
2011-01-05,10:25:00,4.3465,4.3485,4.3460,4.3465,45
2011-01-05,10:30:00,4.3480,4.3490,4.3465,4.3485,51
2011-01-05,10:35:00,4.3470,4.3500,4.3470,4.3500,34
2011-01-05,10:40:00,4.3490,4.3500,4.3480,4.3490,42
2011-01-05,10:45:00,4.3495,4.3495,4.3390,4.3415,63
2011-01-05,10:50:00,4.3395,4.3435,4.3370,4.3390,44
2011-01-05,10:55:00,4.3375,4.3400,4.3355,4.3370,69
2011-01-05,11:00:00,4.3355,4.3440,4.3355,4.3440,24
2011-01-05,11:05:00,4.3405,4.3450,4.3405,4.3450,46
2011-01-05,11:10:00,4.3430,4.3495,4.3430,4.3490,78
2011-01-05,11:15:00,4.3500,4.3545,4.3500,4.3520,34
2011-01-05,11:20:00,4.3505,4.3680,4.3505,4.3675,128
2011-01-05,11:25:00,4.3660,4.3660,4.3605,4.3605,45
2011-01-05,11:30:00,4.3615,4.3635,4.3595,4.3595,14
2011-01-05,11:35:00,4.3600,4.3620,4.3600,4.3620,5
2011-01-05,11:40:00,4.3595,4.3600,4.3585,4.3600,6
2011-01-05,11:45:00,4.3605,4.3605,4.3605,4.3605,1
2011-01-05,11:50:00,4.3605,4.3605,4.3605,4.3605,5
2011-01-05,12:00:00,4.3615,4.3625,4.3610,4.3610,6
2011-01-05,12:05:00,4.3610,4.3610,4.3605,4.3605,2
2011-01-05,12:10:00,4.3635,4.3635,4.3625,4.3625,11
2011-01-05,12:15:00,4.3630,4.3640,4.3630,4.3640,4
2011-01-05,12:20:00,4.3635,4.3670,4.3635,4.3670,9
2011-01-05,12:25:00,4.3650,4.3650,4.3625,4.3630,11
2011-01-05,12:30:00,4.3640,4.3680,4.3640,4.3675,110
2011-01-05,12:35:00,4.3680,4.3725,4.3670,4.3680,88
2011-01-05,12:40:00,4.3665,4.3680,4.3655,4.3665,23
2011-01-05,12:45:00,4.3665,4.3665,4.3610,4.3635,28
2011-01-05,12:50:00,4.3645,4.3700,4.3645,4.3700,19
2011-01-05,12:55:00,4.3705,4.3705,4.3630,4.3630,30
2011-01-05,13:00:00,4.3630,4.3685,4.3625,4.3685,21
2011-01-05,13:05:00,4.3685,4.3705,4.3675,4.3705,28
2011-01-05,13:10:00,4.3690,4.3705,4.3660,4.3675,30
2011-01-05,13:15:00,4.3675,4.3675,4.3660,4.3675,10
2011-01-05,13:20:00,4.3660,4.3685,4.3655,4.3685,18
2011-01-05,13:25:00,4.3685,4.3685,4.3665,4.3670,26
2011-01-05,13:30:00,4.3670,4.3675,4.3580,4.3580,70
2011-01-05,13:35:00,4.3570,4.3585,4.3560,4.3580,46
2011-01-05,13:40:00,4.3570,4.3615,4.3570,4.3615,14
2011-01-05,13:45:00,4.3625,4.3730,4.3625,4.3710,78
2011-01-05,13:50:00,4.3715,4.3745,4.3685,4.3735,58
2011-01-05,13:55:00,4.3730,4.3745,4.3700,4.3730,50
2011-01-05,14:00:00,4.3720,4.3725,4.3680,4.3700,89
2011-01-05,14:05:00,4.3690,4.3715,4.3690,4.3715,28
2011-01-05,14:10:00,4.3715,4.3715,4.3680,4.3695,8
2011-01-05,14:15:00,4.3710,4.3720,4.3625,4.3625,74
2011-01-05,14:20:00,4.3630,4.3670,4.3600,4.3670,81
2011-01-05,14:25:00,4.3665,4.3665,4.3630,4.3645,19
2011-01-05,14:30:00,4.3625,4.3650,4.3600,4.3600,45
2011-01-05,14:35:00,4.3615,4.3615,4.3615,4.3615,1
2011-01-05,14:40:00,4.3630,4.3630,4.3615,4.3625,17
2011-01-05,14:45:00,4.3625,4.3625,4.3575,4.3575,56
2011-01-05,14:50:00,4.3570,4.3600,4.3570,4.3590,24
2011-01-05,14:55:00,4.3590,4.3590,4.3565,4.3570,46
2011-01-05,15:00:00,4.3570,4.3580,4.3485,4.3490,145
2011-01-05,15:05:00,4.3495,4.3495,4.3440,4.3450,127
2011-01-05,15:10:00,4.3450,4.3460,4.3400,4.3420,161
2011-01-05,15:15:00,4.3430,4.3440,4.3400,4.3420,94
2011-01-05,15:20:00,4.3410,4.3425,4.3380,4.3405,55
2011-01-05,15:25:00,4.3410,4.3445,4.3410,4.3430,67
2011-01-05,15:30:00,4.3435,4.3470,4.3410,4.3470,95
2011-01-05,15:35:00,4.3485,4.3485,4.3465,4.3480,26
2011-01-05,15:40:00,4.3490,4.3500,4.3480,4.3490,37
2011-01-05,15:45:00,4.3495,4.3500,4.3485,4.3500,26
2011-01-05,15:50:00,4.3505,4.3510,4.3480,4.3480,21
2011-01-05,15:55:00,4.3485,4.3485,4.3455,4.3480,64
2011-01-05,16:00:00,4.3465,4.3475,4.3430,4.3460,102
2011-01-05,16:05:00,4.3465,4.3515,4.3450,4.3450,67
2011-01-05,16:10:00,4.3455,4.3465,4.3445,4.3465,29
2011-01-05,16:15:00,4.3465,4.3490,4.3450,4.3465,23
2011-01-05,16:20:00,4.3460,4.3490,4.3450,4.3490,25
2011-01-05,16:25:00,4.3490,4.3490,4.3475,4.3475,6
2011-01-05,16:30:00,4.3470,4.3470,4.3425,4.3445,204
2011-01-05,16:35:00,4.3440,4.3445,4.3400,4.3440,415
2011-01-05,16:40:00,4.3440,4.3460,4.3405,4.3425,206
2011-01-05,16:45:00,4.3425,4.3425,4.3385,4.3395,99
2011-01-05,16:50:00,4.3395,4.3415,4.3390,4.3415,45
2011-01-05,16:55:00,4.3415,4.3450,4.3415,4.3450,43
2011-01-05,17:00:00,4.3440,4.3505,4.3430,4.3505,106
2011-01-05,17:05:00,4.3505,4.3510,4.3480,4.3480,67
2011-01-05,17:10:00,4.3475,4.3475,4.3390,4.3390,123
2011-01-05,17:15:00,4.3395,4.3420,4.3355,4.3365,200
2011-01-05,17:20:00,4.3365,4.3410,4.3365,4.3370,89
2011-01-05,17:25:00,4.3375,4.3375,4.3320,4.3350,233
2011-01-05,17:30:00,4.3350,4.3365,4.3275,4.3305,186
2011-01-05,17:35:00,4.3300,4.3335,4.3300,4.3335,74
2011-01-05,17:40:00,4.3340,4.3350,4.3315,4.3325,38
2011-01-05,17:45:00,4.3305,4.3345,4.3305,4.3335,62
2011-01-05,17:50:00,4.3340,4.3350,4.3330,4.3330,23
2011-01-05,17:55:00,4.3345,4.3385,4.3345,4.3365,45
2011-01-05,18:00:00,4.3365,4.3375,4.3350,4.3370,55
2011-01-05,18:05:00,4.3365,4.3365,4.3345,4.3350,13
2011-01-05,18:10:00,4.3345,4.3350,4.3330,4.3350,46
2011-01-05,18:15:00,4.3340,4.3340,4.3290,4.3310,47
2011-01-05,18:20:00,4.3305,4.3310,4.3255,4.3270,83
2011-01-05,18:25:00,4.3265,4.3265,4.3220,4.3250,107
2011-01-05,18:30:00,4.3265,4.3290,4.3250,4.3280,76
2011-01-05,18:35:00,4.3270,4.3270,4.3245,4.3250,53
2011-01-05,18:40:00,4.3245,4.3250,4.3220,4.3230,84
2011-01-05,18:45:00,4.3230,4.3230,4.3170,4.3180,265
2011-01-05,18:50:00,4.3180,4.3185,4.3135,4.3150,196
2011-01-05,18:55:00,4.3160,4.3195,4.3135,4.3170,129
2011-01-05,19:00:00,4.3175,4.3225,4.3170,4.3210,88
2011-01-05,19:05:00,4.3215,4.3225,4.3080,4.3090,306
2011-01-05,19:10:00,4.3090,4.3095,4.2945,4.2955,671
2011-01-05,19:15:00,4.2955,4.3050,4.2945,4.3045,249
2011-01-05,19:20:00,4.3040,4.3075,4.3000,4.3000,178
2011-01-05,19:25:00,4.3000,4.3000,4.2905,4.2935,274
2011-01-05,19:30:00,4.2935,4.3040,4.2930,4.3005,191
2011-01-05,19:35:00,4.3000,4.3050,4.2980,4.3050,73
2011-01-05,19:40:00,4.3030,4.3045,4.3005,4.3030,83
2011-01-05,19:45:00,4.3025,4.3025,4.2970,4.3000,143
2011-01-05,19:50:00,4.2995,4.3045,4.2970,4.3030,94
2011-01-05,19:55:00,4.3035,4.3130,4.3030,4.3055,175
2011-01-05,20:00:00,4.3050,4.3120,4.3030,4.3120,122
2011-01-05,20:05:00,4.3115,4.3120,4.3085,4.3105,98
2011-01-05,20:10:00,4.3110,4.3210,4.3110,4.3170,255
2011-01-05,20:15:00,4.3175,4.3235,4.3170,4.3215,261
2011-01-05,20:20:00,4.3215,4.3215,4.3140,4.3145,130
2011-01-05,20:25:00,4.3135,4.3170,4.3100,4.3110,100
2011-01-05,20:30:00,4.3115,4.3195,4.3115,4.3180,71
2011-01-05,20:35:00,4.3185,4.3195,4.3155,4.3185,62
2011-01-05,20:40:00,4.3180,4.3180,4.3130,4.3130,217
2011-01-05,20:45:00,4.3130,4.3145,4.3085,4.3105,266
2011-01-05,20:50:00,4.3100,4.3135,4.3030,4.3065,362
2011-01-05,20:55:00,4.3060,4.3125,4.3030,4.3105,114
2011-01-05,21:00:00,4.3105,4.3215,4.3105,4.3155,300
2011-01-05,21:05:00,4.3170,4.3190,4.3070,4.3090,490
2011-01-05,21:10:00,4.3100,4.3230,4.3100,4.3205,510
2011-01-05,21:15:00,4.3195,4.3250,4.3145,4.3220,846
2011-01-05,21:20:00,4.3225,4.3330,4.3210,4.3315,937
2011-01-05,21:25:00,4.3325,4.3375,4.3275,4.3300,550
2011-01-05,21:30:00,4.3300,4.3390,4.3295,4.3380,334
2011-01-05,21:35:00,4.3380,4.3390,4.3310,4.3335,402
2011-01-05,21:40:00,4.3335,4.3365,4.3320,4.3335,318
2011-01-05,21:45:00,4.3330,4.3415,4.3265,4.3395,451
2011-01-05,21:50:00,4.3405,4.3415,4.3350,4.3365,196
2011-01-05,21:55:00,4.3365,4.3420,4.3355,4.3415,328
2011-01-05,22:00:00,4.3425,4.3465,4.3360,4.3385,690
2011-01-05,22:05:00,4.3390,4.3445,4.3375,4.3420,331
2011-01-05,22:10:00,4.3420,4.3550,4.3420,4.3540,508
2011-01-05,22:15:00,4.3550,4.3570,4.3410,4.3425,710
2011-01-05,22:20:00,4.3420,4.3445,4.3390,4.3440,304
2011-01-05,22:25:00,4.3440,4.3440,4.3350,4.3370,348
2011-01-05,22:30:00,4.3370,4.3415,4.3215,4.3255,632
2011-01-05,22:35:00,4.3255,4.3280,4.3205,4.3245,372
2011-01-05,22:40:00,4.3240,4.3375,4.3235,4.3345,468
2011-01-05,22:45:00,4.3350,4.3360,4.3310,4.3360,240
2011-01-05,22:50:00,4.3355,4.3365,4.3285,4.3300,224
2011-01-05,22:55:00,4.3305,4.3305,4.3245,4.3260,145
2011-01-05,23:00:00,4.3260,4.3395,4.3240,4.3395,250
2011-01-05,23:05:00,4.3390,4.3435,4.3355,4.3435,390
2011-01-05,23:10:00,4.3430,4.3490,4.3420,4.3460,513
2011-01-05,23:15:00,4.3460,4.3490,4.3390,4.3450,187
2011-01-05,23:20:00,4.3445,4.3460,4.3375,4.3405,265
2011-01-05,23:25:00,4.3405,4.3430,4.3370,4.3375,238
2011-01-05,23:30:00,4.3365,4.3385,4.3280,4.3315,397
2011-01-05,23:35:00,4.3315,4.3410,4.3315,4.3365,278
2011-01-05,23:40:00,4.3360,4.3410,4.3355,4.3365,182
2011-01-05,23:45:00,4.3365,4.3425,4.3345,4.3375,250
2011-01-05,23:50:00,4.3375,4.3375,4.3340,4.3350,157
2011-01-05,23:55:00,4.3355,4.3355,4.3280,4.3300,144
2011-01-06,00:00:00,4.3305,4.3310,4.3260,4.3290,273
2011-01-06,00:05:00,4.3295,4.3460,4.3290,4.3445,425
2011-01-06,00:10:00,4.3440,4.3470,4.3370,4.3415,319
2011-01-06,00:15:00,4.3415,4.3640,4.3410,4.3590,754
2011-01-06,00:20:00,4.3590,4.3705,4.3580,4.3690,579
2011-01-06,00:25:00,4.3690,4.3800,4.3665,4.3700,928
2011-01-06,00:30:00,4.3690,4.3785,4.3680,4.3720,397
2011-01-06,00:35:00,4.3735,4.3940,4.3735,4.3865,641
2011-01-06,00:40:00,4.3870,4.3905,4.3825,4.3825,374
2011-01-06,00:45:00,4.3825,4.3870,4.3820,4.3865,227
2011-01-06,00:50:00,4.3855,4.3865,4.3770,4.3770,555
2011-01-06,00:55:00,4.3780,4.3790,4.3740,4.3760,302
2011-01-06,01:00:00,4.3755,4.3790,4.3735,4.3765,180
2011-01-06,01:05:00,4.3780,4.3800,4.3750,4.3785,215
2011-01-06,01:10:00,4.3790,4.3870,4.3790,4.3835,310
2011-01-06,01:15:00,4.3845,4.3925,4.3840,4.3925,203
2011-01-06,01:20:00,4.3915,4.3940,4.3870,4.3900,172
2011-01-06,01:25:00,4.3900,4.3980,4.3875,4.3980,226
2011-01-06,01:30:00,4.3980,4.3990,4.3895,4.3910,318
2011-01-06,01:35:00,4.3905,4.3975,4.3885,4.3975,142
2011-01-06,01:40:00,4.3975,4.4000,4.3950,4.3990,317
2011-01-06,01:45:00,4.4000,4.4085,4.3995,4.4000,446
2011-01-06,01:50:00,4.4000,4.4070,4.4000,4.4020,303
2011-01-06,01:55:00,4.4015,4.4125,4.4000,4.4095,628
2011-01-06,02:00:00,4.4085,4.4100,4.4045,4.4050,297
2011-01-06,02:05:00,4.4050,4.4070,4.4030,4.4070,178
2011-01-06,02:10:00,4.4065,4.4075,4.4030,4.4055,151
2011-01-06,02:15:00,4.4060,4.4080,4.4040,4.4040,67
2011-01-06,02:20:00,4.4040,4.4050,4.4030,4.4045,64
2011-01-06,02:25:00,4.4035,4.4055,4.4035,4.4040,108
2011-01-06,02:30:00,4.4035,4.4045,4.4005,4.4030,100
2011-01-06,02:35:00,4.4025,4.4045,4.4015,4.4045,57
2011-01-06,02:40:00,4.4035,4.4040,4.4025,4.4035,17
2011-01-06,02:45:00,4.4045,4.4050,4.3995,4.4005,118
2011-01-06,02:50:00,4.3990,4.4000,4.3975,4.4000,43
2011-01-06,02:55:00,4.3985,4.4030,4.3980,4.4015,40
2011-01-06,03:00:00,4.4015,4.4030,4.3995,4.4015,36
2011-01-06,03:05:00,4.4025,4.4025,4.3990,4.3990,11
2011-01-06,03:10:00,4.3990,4.3990,4.3990,4.3990,11
2011-01-06,03:15:00,4.4010,4.4050,4.3995,4.4025,51
2011-01-06,03:20:00,4.4030,4.4030,4.4015,4.4020,11
2011-01-06,03:25:00,4.4010,4.4010,4.3965,4.3965,22
2011-01-06,03:30:00,4.3975,4.3980,4.3900,4.3930,73
2011-01-06,03:35:00,4.3930,4.3930,4.3875,4.3915,71
2011-01-06,03:40:00,4.3900,4.3960,4.3900,4.3920,49
2011-01-06,03:45:00,4.3920,4.3940,4.3920,4.3940,14
2011-01-06,03:50:00,4.3920,4.3940,4.3920,4.3930,9
2011-01-06,03:55:00,4.3925,4.3945,4.3925,4.3940,8
2011-01-06,04:00:00,4.3950,4.3980,4.3950,4.3975,24
2011-01-06,04:05:00,4.3975,4.4045,4.3975,4.4035,54
2011-01-06,04:10:00,4.4045,4.4050,4.4035,4.4050,25
2011-01-06,04:15:00,4.4030,4.4030,4.4015,4.4015,6
2011-01-06,04:20:00,4.4035,4.4040,4.4020,4.4040,4
2011-01-06,04:25:00,4.4020,4.4020,4.4015,4.4020,18
2011-01-06,04:30:00,4.4015,4.4040,4.4015,4.4040,7
2011-01-06,04:35:00,4.4040,4.4040,4.4030,4.4035,9
2011-01-06,04:40:00,4.4040,4.4040,4.4025,4.4030,20
2011-01-06,04:45:00,4.4040,4.4040,4.4030,4.4030,22
2011-01-06,04:50:00,4.4040,4.4065,4.4025,4.4050,48
2011-01-06,04:55:00,4.4060,4.4135,4.4060,4.4135,65
2011-01-06,05:00:00,4.4140,4.4195,4.4120,4.4120,60
2011-01-06,05:05:00,4.4140,4.4140,4.4100,4.4125,94
2011-01-06,05:10:00,4.4100,4.4100,4.4050,4.4050,14
2011-01-06,05:15:00,4.4070,4.4070,4.4070,4.4070,2
2011-01-06,05:20:00,4.4060,4.4095,4.4060,4.4095,8
2011-01-06,05:25:00,4.4075,4.4100,4.4070,4.4100,12
2011-01-06,05:30:00,4.4100,4.4100,4.4080,4.4080,3
2011-01-06,05:40:00,4.4065,4.4075,4.4055,4.4060,5
2011-01-06,05:45:00,4.4070,4.4100,4.4060,4.4100,8
2011-01-06,05:50:00,4.4100,4.4100,4.4050,4.4080,12
2011-01-06,05:55:00,4.4070,4.4095,4.4070,4.4095,10
2011-01-06,06:00:00,4.4095,4.4095,4.4095,4.4095,4
2011-01-06,06:05:00,4.4095,4.4095,4.4095,4.4095,1
2011-01-06,06:10:00,4.4090,4.4095,4.4075,4.4080,9
2011-01-06,07:00:00,4.4040,4.4090,4.4035,4.4090,8
2011-01-06,07:05:00,4.4075,4.4090,4.4065,4.4090,3
2011-01-06,07:10:00,4.4075,4.4075,4.4060,4.4060,5
2011-01-06,07:15:00,4.4055,4.4090,4.4055,4.4090,10
2011-01-06,07:20:00,4.4090,4.4090,4.4075,4.4075,4
2011-01-06,07:25:00,4.4075,4.4075,4.4070,4.4070,4
2011-01-06,07:30:00,4.4090,4.4095,4.4090,4.4095,3
2011-01-06,07:35:00,4.4090,4.4090,4.4090,4.4090,2
2011-01-06,07:40:00,4.4090,4.4095,4.4090,4.4095,6
2011-01-06,07:45:00,4.4090,4.4090,4.4090,4.4090,5
2011-01-06,07:50:00,4.4085,4.4085,4.4085,4.4085,1
2011-01-06,08:00:00,4.4070,4.4090,4.4065,4.4090,6
2011-01-06,08:05:00,4.4090,4.4100,4.4090,4.4100,26
2011-01-06,08:10:00,4.4100,4.4240,4.4100,4.4225,63
2011-01-06,08:15:00,4.4235,4.4250,4.4220,4.4220,55
2011-01-06,08:20:00,4.4225,4.4235,4.4155,4.4200,40
2011-01-06,08:25:00,4.4200,4.4240,4.4200,4.4240,33
2011-01-06,08:30:00,4.4215,4.4230,4.4210,4.4210,8
2011-01-06,08:35:00,4.4210,4.4210,4.4185,4.4200,6
2011-01-06,08:40:00,4.4200,4.4200,4.4170,4.4180,19
2011-01-06,08:45:00,4.4175,4.4175,4.4160,4.4160,4
2011-01-06,08:50:00,4.4175,4.4175,4.4150,4.4150,18
2011-01-06,08:55:00,4.4150,4.4190,4.4145,4.4155,18
2011-01-06,09:00:00,4.4155,4.4235,4.4155,4.4200,85
2011-01-06,09:05:00,4.4160,4.4160,4.4115,4.4130,135
2011-01-06,09:10:00,4.4150,4.4200,4.4100,4.4195,34
2011-01-06,09:15:00,4.4195,4.4225,4.4195,4.4225,27
2011-01-06,09:20:00,4.4215,4.4220,4.4190,4.4195,10
2011-01-06,09:25:00,4.4210,4.4260,4.4210,4.4225,46
2011-01-06,09:30:00,4.4210,4.4220,4.4175,4.4175,32
2011-01-06,09:35:00,4.4195,4.4200,4.4170,4.4200,45
2011-01-06,09:40:00,4.4205,4.4205,4.4180,4.4195,11
2011-01-06,09:45:00,4.4180,4.4180,4.4160,4.4175,27
2011-01-06,09:50:00,4.4170,4.4180,4.4170,4.4180,5
2011-01-06,09:55:00,4.4175,4.4175,4.4115,4.4120,41
2011-01-06,10:00:00,4.4140,4.4140,4.4125,4.4125,7
2011-01-06,10:05:00,4.4120,4.4120,4.4070,4.4075,87
2011-01-06,10:10:00,4.4080,4.4145,4.4080,4.4140,40
2011-01-06,10:20:00,4.4135,4.4135,4.4110,4.4110,4
2011-01-06,10:25:00,4.4140,4.4140,4.4115,4.4115,6
2011-01-06,10:30:00,4.4130,4.4140,4.3985,4.4025,224
2011-01-06,10:35:00,4.4025,4.4055,4.4010,4.4055,26
2011-01-06,10:40:00,4.4050,4.4105,4.4035,4.4085,19
2011-01-06,10:45:00,4.4090,4.4090,4.4020,4.4045,42
2011-01-06,10:50:00,4.4050,4.4070,4.4000,4.4000,47
2011-01-06,10:55:00,4.3990,4.4015,4.3960,4.4015,93
2011-01-06,11:00:00,4.4035,4.4070,4.4010,4.4010,51
2011-01-06,11:05:00,4.4005,4.4005,4.3970,4.3990,99
2011-01-06,11:10:00,4.3970,4.4040,4.3970,4.3990,55
2011-01-06,11:15:00,4.3985,4.4030,4.3965,4.4025,54
2011-01-06,11:20:00,4.4025,4.4065,4.4025,4.4065,16
2011-01-06,11:25:00,4.4065,4.4080,4.4035,4.4065,28
2011-01-06,11:30:00,4.4045,4.4080,4.4045,4.4080,5
2011-01-06,11:35:00,4.4085,4.4085,4.4085,4.4085,2
2011-01-06,11:40:00,4.4070,4.4070,4.4055,4.4055,5
2011-01-06,11:45:00,4.4050,4.4050,4.4050,4.4050,2
2011-01-06,11:50:00,4.4060,4.4060,4.4035,4.4035,3
2011-01-06,11:55:00,4.4035,4.4035,4.4035,4.4035,2
2011-01-06,12:00:00,4.4045,4.4045,4.4040,4.4045,14
2011-01-06,12:05:00,4.4020,4.4025,4.4020,4.4020,9
2011-01-06,12:10:00,4.4015,4.4015,4.4010,4.4010,6
2011-01-06,12:15:00,4.4010,4.4010,4.4010,4.4010,2
2011-01-06,12:20:00,4.4030,4.4030,4.4025,4.4025,2
2011-01-06,12:30:00,4.4045,4.4100,4.4045,4.4085,41
2011-01-06,12:35:00,4.4085,4.4085,4.4030,4.4045,22
2011-01-06,12:40:00,4.4040,4.4040,4.4010,4.4010,21
2011-01-06,12:45:00,4.4020,4.4060,4.4020,4.4060,6
2011-01-06,12:50:00,4.4065,4.4065,4.4035,4.4035,8
2011-01-06,12:55:00,4.4040,4.4040,4.4025,4.4025,5
2011-01-06,13:00:00,4.4030,4.4040,4.4030,4.4040,4
2011-01-06,13:05:00,4.4035,4.4035,4.4030,4.4030,3
2011-01-06,13:10:00,4.4055,4.4070,4.4050,4.4050,5
2011-01-06,13:15:00,4.4055,4.4070,4.4050,4.4070,14
2011-01-06,13:20:00,4.4085,4.4090,4.4085,4.4090,2
2011-01-06,13:25:00,4.4095,4.4095,4.4080,4.4095,9
2011-01-06,13:30:00,4.4080,4.4105,4.4035,4.4035,26
2011-01-06,13:35:00,4.4045,4.4065,4.4045,4.4050,23
2011-01-06,13:40:00,4.4025,4.4140,4.4025,4.4140,54
2011-01-06,13:45:00,4.4130,4.4165,4.4130,4.4145,41
2011-01-06,13:50:00,4.4130,4.4130,4.4095,4.4095,39
2011-01-06,13:55:00,4.4110,4.4115,4.4105,4.4110,6
2011-01-06,14:00:00,4.4120,4.4120,4.4100,4.4105,13
2011-01-06,14:05:00,4.4105,4.4105,4.4065,4.4065,29
2011-01-06,14:10:00,4.4075,4.4075,4.4010,4.4025,29
2011-01-06,14:15:00,4.4010,4.4060,4.4000,4.4030,44
2011-01-06,14:20:00,4.4015,4.4035,4.4015,4.4015,16
2011-01-06,14:25:00,4.4015,4.4030,4.4010,4.4025,16
2011-01-06,14:30:00,4.4035,4.4070,4.4035,4.4060,16
2011-01-06,14:35:00,4.4060,4.4105,4.4060,4.4100,30
2011-01-06,14:40:00,4.4100,4.4100,4.4085,4.4090,13
2011-01-06,14:45:00,4.4065,4.4075,4.4055,4.4075,16
2011-01-06,14:50:00,4.4080,4.4090,4.4040,4.4040,38
2011-01-06,14:55:00,4.4050,4.4050,4.4010,4.4035,35
2011-01-06,15:00:00,4.4035,4.4050,4.4030,4.4040,16
2011-01-06,15:05:00,4.4030,4.4030,4.4005,4.4015,75
2011-01-06,15:10:00,4.4020,4.4050,4.3995,4.4040,91
2011-01-06,15:15:00,4.4060,4.4080,4.4045,4.4070,21
2011-01-06,15:20:00,4.4070,4.4165,4.4065,4.4155,95
2011-01-06,15:25:00,4.4160,4.4185,4.4135,4.4185,120
2011-01-06,15:30:00,4.4175,4.4195,4.4135,4.4150,30
2011-01-06,15:35:00,4.4150,4.4160,4.4140,4.4155,49
2011-01-06,15:40:00,4.4160,4.4160,4.4035,4.4050,87
2011-01-06,15:45:00,4.4060,4.4060,4.4040,4.4060,37
2011-01-06,15:50:00,4.4060,4.4070,4.4040,4.4060,36
2011-01-06,15:55:00,4.4060,4.4070,4.4045,4.4070,18
2011-01-06,16:00:00,4.4075,4.4105,4.4070,4.4070,27
2011-01-06,16:05:00,4.4065,4.4120,4.4065,4.4105,35
2011-01-06,16:10:00,4.4095,4.4100,4.4050,4.4050,49
2011-01-06,16:15:00,4.4060,4.4080,4.4060,4.4075,18
2011-01-06,16:20:00,4.4065,4.4065,4.4040,4.4055,63
2011-01-06,16:25:00,4.4065,4.4090,4.4065,4.4085,23
2011-01-06,16:30:00,4.4075,4.4095,4.4065,4.4070,35
2011-01-06,16:35:00,4.4065,4.4100,4.4040,4.4045,90
2011-01-06,16:40:00,4.4045,4.4045,4.3920,4.3960,157
2011-01-06,16:45:00,4.3955,4.4020,4.3945,4.3970,117
2011-01-06,16:50:00,4.3965,4.3970,4.3900,4.3930,135
2011-01-06,16:55:00,4.3940,4.3960,4.3900,4.3910,66
2011-01-06,17:00:00,4.3910,4.3965,4.3910,4.3965,50
2011-01-06,17:05:00,4.3975,4.3975,4.3850,4.3850,104
2011-01-06,17:10:00,4.3865,4.3935,4.3855,4.3915,83
2011-01-06,17:15:00,4.3915,4.3930,4.3865,4.3865,52
2011-01-06,17:20:00,4.3860,4.3955,4.3850,4.3940,92
2011-01-06,17:25:00,4.3935,4.3945,4.3890,4.3900,37
2011-01-06,17:30:00,4.3895,4.3935,4.3860,4.3875,140
2011-01-06,17:35:00,4.3875,4.3880,4.3855,4.3870,38
2011-01-06,17:40:00,4.3875,4.3905,4.3875,4.3890,73
2011-01-06,17:45:00,4.3885,4.3885,4.3875,4.3875,23
2011-01-06,17:50:00,4.3865,4.3870,4.3840,4.3860,91
2011-01-06,17:55:00,4.3860,4.3865,4.3850,4.3855,18
2011-01-06,18:00:00,4.3855,4.3870,4.3810,4.3820,128
2011-01-06,18:05:00,4.3825,4.3875,4.3820,4.3875,81
2011-01-06,18:10:00,4.3870,4.3940,4.3870,4.3890,191
2011-01-06,18:15:00,4.3890,4.3940,4.3890,4.3920,93
2011-01-06,18:20:00,4.3930,4.3935,4.3925,4.3935,17
2011-01-06,18:25:00,4.3930,4.3930,4.3895,4.3910,126
2011-01-06,18:30:00,4.3905,4.3960,4.3905,4.3920,46
2011-01-06,18:35:00,4.3910,4.3910,4.3875,4.3900,44
2011-01-06,18:40:00,4.3910,4.3910,4.3860,4.3875,103
2011-01-06,18:45:00,4.3870,4.3900,4.3840,4.3880,121
2011-01-06,18:50:00,4.3850,4.3870,4.3840,4.3850,46
2011-01-06,18:55:00,4.3860,4.3870,4.3855,4.3855,9
2011-01-06,19:00:00,4.3860,4.3885,4.3860,4.3865,30
2011-01-06,19:05:00,4.3860,4.3910,4.3860,4.3910,19
2011-01-06,19:10:00,4.3890,4.3895,4.3870,4.3875,28
2011-01-06,19:15:00,4.3880,4.3895,4.3865,4.3865,29
2011-01-06,19:20:00,4.3870,4.3880,4.3860,4.3865,27
2011-01-06,19:25:00,4.3870,4.3875,4.3850,4.3850,19
2011-01-06,19:30:00,4.3845,4.3855,4.3840,4.3850,22
2011-01-06,19:35:00,4.3860,4.3865,4.3850,4.3860,22
2011-01-06,19:40:00,4.3855,4.3880,4.3855,4.3875,19
2011-01-06,19:45:00,4.3870,4.3875,4.3845,4.3875,76
2011-01-06,19:50:00,4.3870,4.3900,4.3870,4.3900,8
2011-01-06,19:55:00,4.3900,4.3905,4.3860,4.3885,43
2011-01-06,20:00:00,4.3890,4.3910,4.3870,4.3895,38
2011-01-06,20:05:00,4.3900,4.3985,4.3900,4.3960,187
2011-01-06,20:10:00,4.3970,4.4065,4.3970,4.4020,231
2011-01-06,20:15:00,4.4020,4.4025,4.3960,4.3970,66
2011-01-06,20:20:00,4.3980,4.4030,4.3970,4.4030,64
2011-01-06,20:25:00,4.4035,4.4050,4.4005,4.4010,47
2011-01-06,20:30:00,4.4015,4.4015,4.3870,4.3875,150
2011-01-06,20:35:00,4.3870,4.3915,4.3855,4.3890,190
2011-01-06,20:40:00,4.3880,4.3965,4.3870,4.3870,173
2011-01-06,20:45:00,4.3860,4.3885,4.3825,4.3885,114
2011-01-06,20:50:00,4.3880,4.3920,4.3830,4.3830,220
2011-01-06,20:55:00,4.3845,4.3865,4.3810,4.3825,86
2011-01-06,21:00:00,4.3825,4.3875,4.3815,4.3850,133
2011-01-06,21:05:00,4.3845,4.3855,4.3795,4.3850,232
2011-01-06,21:10:00,4.3840,4.3875,4.3785,4.3790,268
2011-01-06,21:15:00,4.3790,4.3860,4.3790,4.3830,154
2011-01-06,21:20:00,4.3835,4.3900,4.3770,4.3870,358
2011-01-06,21:25:00,4.3865,4.3940,4.3855,4.3940,195
2011-01-06,21:30:00,4.3935,4.4010,4.3880,4.3930,369
2011-01-06,21:35:00,4.3935,4.3945,4.3845,4.3895,237
2011-01-06,21:40:00,4.3900,4.3975,4.3885,4.3925,212
2011-01-06,21:45:00,4.3930,4.3930,4.3880,4.3885,272
2011-01-06,21:50:00,4.3885,4.3930,4.3870,4.3925,124
2011-01-06,21:55:00,4.3925,4.3935,4.3840,4.3855,352
2011-01-06,22:00:00,4.3860,4.3870,4.3785,4.3825,268
2011-01-06,22:05:00,4.3820,4.3825,4.3765,4.3795,275
2011-01-06,22:10:00,4.3800,4.3850,4.3795,4.3830,124
2011-01-06,22:15:00,4.3835,4.3895,4.3830,4.3875,249
2011-01-06,22:20:00,4.3870,4.3905,4.3850,4.3875,173
2011-01-06,22:25:00,4.3860,4.3880,4.3815,4.3820,177
2011-01-06,22:30:00,4.3820,4.3830,4.3755,4.3775,241
2011-01-06,22:35:00,4.3775,4.3775,4.3605,4.3635,911
2011-01-06,22:40:00,4.3635,4.3655,4.3500,4.3575,728
2011-01-06,22:45:00,4.3575,4.3610,4.3515,4.3535,540
2011-01-06,22:50:00,4.3535,4.3605,4.3520,4.3600,422
2011-01-06,22:55:00,4.3590,4.3650,4.3450,4.3450,671
2011-01-06,23:00:00,4.3450,4.3515,4.3370,4.3385,910
2011-01-06,23:05:00,4.3375,4.3480,4.3375,4.3390,595
2011-01-06,23:10:00,4.3385,4.3480,4.3375,4.3415,534
2011-01-06,23:15:00,4.3405,4.3485,4.3400,4.3470,426
2011-01-06,23:20:00,4.3470,4.3510,4.3405,4.3430,646
2011-01-06,23:25:00,4.3425,4.3480,4.3415,4.3450,282
2011-01-06,23:30:00,4.3460,4.3570,4.3440,4.3545,772
2011-01-06,23:35:00,4.3550,4.3620,4.3535,4.3565,374
2011-01-06,23:40:00,4.3570,4.3610,4.3535,4.3600,243
2011-01-06,23:45:00,4.3585,4.3590,4.3485,4.3530,233
2011-01-06,23:50:00,4.3525,4.3530,4.3305,4.3330,1097
2011-01-06,23:55:00,4.3345,4.3410,4.3335,4.3390,473
2011-01-07,00:00:00,4.3375,4.3380,4.3220,4.3240,675
2011-01-07,00:05:00,4.3240,4.3275,4.3115,4.3165,982
2011-01-07,00:10:00,4.3160,4.3305,4.3120,4.3265,778
2011-01-07,00:15:00,4.3265,4.3320,4.3255,4.3300,467
2011-01-07,00:20:00,4.3310,4.3320,4.3250,4.3250,251
2011-01-07,00:25:00,4.3255,4.3330,4.3230,4.3315,418
2011-01-07,00:30:00,4.3305,4.3345,4.3180,4.3190,574
2011-01-07,00:35:00,4.3190,4.3230,4.3150,4.3150,551
2011-01-07,00:40:00,4.3150,4.3235,4.3150,4.3230,235
2011-01-07,00:45:00,4.3235,4.3350,4.3210,4.3320,369
2011-01-07,00:50:00,4.3320,4.3350,4.3300,4.3335,195
2011-01-07,00:55:00,4.3335,4.3355,4.3280,4.3290,171
2011-01-07,01:00:00,4.3290,4.3320,4.3285,4.3295,158
2011-01-07,01:05:00,4.3295,4.3300,4.3270,4.3295,135
2011-01-07,01:10:00,4.3290,4.3310,4.3270,4.3270,110
2011-01-07,01:15:00,4.3265,4.3275,4.3155,4.3185,241
2011-01-07,01:20:00,4.3180,4.3275,4.3180,4.3255,184
2011-01-07,01:25:00,4.3270,4.3320,4.3240,4.3300,158
2011-01-07,01:30:00,4.3300,4.3300,4.3235,4.3270,218
2011-01-07,01:35:00,4.3260,4.3270,4.3225,4.3260,111
2011-01-07,01:40:00,4.3250,4.3300,4.3250,4.3300,200
2011-01-07,01:45:00,4.3300,4.3305,4.3250,4.3275,271
2011-01-07,01:50:00,4.3285,4.3300,4.3265,4.3280,139
2011-01-07,01:55:00,4.3285,4.3330,4.3255,4.3280,654
2011-01-07,02:00:00,4.3285,4.3315,4.3260,4.3260,284
2011-01-07,02:05:00,4.3245,4.3280,4.3240,4.3270,91
2011-01-07,02:10:00,4.3275,4.3280,4.3210,4.3215,83
2011-01-07,02:15:00,4.3215,4.3295,4.3215,4.3235,51
2011-01-07,02:20:00,4.3225,4.3225,4.3190,4.3205,99
2011-01-07,02:25:00,4.3230,4.3240,4.3185,4.3225,133
2011-01-07,02:30:00,4.3230,4.3280,4.3230,4.3260,102
2011-01-07,02:35:00,4.3260,4.3290,4.3220,4.3275,72
2011-01-07,02:40:00,4.3270,4.3300,4.3270,4.3290,33
2011-01-07,02:45:00,4.3300,4.3350,4.3300,4.3335,189
2011-01-07,02:50:00,4.3340,4.3400,4.3330,4.3380,104
2011-01-07,02:55:00,4.3375,4.3380,4.3330,4.3365,71
2011-01-07,03:00:00,4.3370,4.3395,4.3360,4.3360,69
2011-01-07,03:05:00,4.3340,4.3360,4.3315,4.3345,29
2011-01-07,03:10:00,4.3335,4.3335,4.3280,4.3280,31
2011-01-07,03:15:00,4.3275,4.3285,4.3210,4.3270,74
2011-01-07,03:20:00,4.3290,4.3300,4.3240,4.3280,38
2011-01-07,03:25:00,4.3280,4.3305,4.3240,4.3245,25
2011-01-07,03:30:00,4.3245,4.3270,4.3235,4.3255,16
2011-01-07,03:35:00,4.3250,4.3250,4.3200,4.3225,46
2011-01-07,03:40:00,4.3220,4.3235,4.3200,4.3210,18
2011-01-07,03:45:00,4.3205,4.3210,4.3200,4.3200,12
2011-01-07,03:50:00,4.3200,4.3210,4.3185,4.3210,22
2011-01-07,03:55:00,4.3200,4.3220,4.3190,4.3205,26
2011-01-07,04:00:00,4.3220,4.3250,4.3220,4.3250,24
2011-01-07,04:05:00,4.3250,4.3280,4.3250,4.3270,30
2011-01-07,04:10:00,4.3265,4.3265,4.3265,4.3265,3
2011-01-07,04:15:00,4.3270,4.3270,4.3250,4.3260,4
2011-01-07,04:20:00,4.3250,4.3265,4.3235,4.3235,38
2011-01-07,04:25:00,4.3225,4.3225,4.3180,4.3200,75
2011-01-07,04:30:00,4.3200,4.3200,4.3185,4.3185,11
2011-01-07,04:35:00,4.3190,4.3235,4.3180,4.3235,60
2011-01-07,04:40:00,4.3210,4.3230,4.3200,4.3205,10
2011-01-07,04:45:00,4.3220,4.3245,4.3200,4.3200,22
2011-01-07,04:50:00,4.3230,4.3250,4.3200,4.3250,22
2011-01-07,04:55:00,4.3235,4.3240,4.3235,4.3235,13
2011-01-07,05:00:00,4.3240,4.3265,4.3225,4.3265,34
2011-01-07,05:05:00,4.3260,4.3285,4.3260,4.3260,14
2011-01-07,05:15:00,4.3250,4.3255,4.3230,4.3230,6
2011-01-07,05:20:00,4.3250,4.3260,4.3230,4.3260,7
2011-01-07,05:30:00,4.3260,4.3270,4.3240,4.3270,9
2011-01-07,05:40:00,4.3245,4.3260,4.3230,4.3260,12
2011-01-07,05:45:00,4.3260,4.3285,4.3235,4.3285,14
2011-01-07,05:50:00,4.3270,4.3270,4.3255,4.3255,2
2011-01-07,05:55:00,4.3255,4.3255,4.3255,4.3255,2
2011-01-07,06:00:00,4.3275,4.3275,4.3245,4.3245,4
2011-01-07,06:05:00,4.3235,4.3235,4.3195,4.3195,10
2011-01-07,06:10:00,4.3195,4.3210,4.3190,4.3190,13
2011-01-07,07:00:00,4.3275,4.3285,4.3245,4.3280,15
2011-01-07,07:05:00,4.3290,4.3290,4.3275,4.3275,7
2011-01-07,07:10:00,4.3280,4.3285,4.3280,4.3285,3
2011-01-07,07:15:00,4.3285,4.3295,4.3285,4.3295,5
2011-01-07,07:20:00,4.3285,4.3300,4.3280,4.3300,6
2011-01-07,07:25:00,4.3270,4.3290,4.3265,4.3265,8
2011-01-07,07:30:00,4.3225,4.3260,4.3190,4.3190,12
2011-01-07,07:35:00,4.3200,4.3225,4.3200,4.3225,2
2011-01-07,07:40:00,4.3190,4.3190,4.3165,4.3175,10
2011-01-07,07:45:00,4.3180,4.3180,4.3170,4.3170,4
2011-01-07,07:50:00,4.3170,4.3185,4.3170,4.3185,5
2011-01-07,07:55:00,4.3180,4.3180,4.3155,4.3155,11
2011-01-07,08:00:00,4.3155,4.3155,4.3110,4.3150,31
2011-01-07,08:05:00,4.3140,4.3150,4.3120,4.3150,18
2011-01-07,08:10:00,4.3145,4.3145,4.3115,4.3120,18
2011-01-07,08:15:00,4.3115,4.3120,4.3100,4.3105,52
2011-01-07,08:20:00,4.3140,4.3140,4.3115,4.3140,10
2011-01-07,08:25:00,4.3120,4.3145,4.3120,4.3145,9
2011-01-07,08:30:00,4.3140,4.3140,4.3130,4.3135,13
2011-01-07,08:35:00,4.3145,4.3145,4.3145,4.3145,2
2011-01-07,08:40:00,4.3140,4.3140,4.3125,4.3125,12
2011-01-07,08:45:00,4.3130,4.3135,4.3130,4.3135,3
2011-01-07,08:50:00,4.3120,4.3145,4.3120,4.3120,21
2011-01-07,08:55:00,4.3120,4.3140,4.3110,4.3110,15
2011-01-07,09:00:00,4.3135,4.3190,4.3105,4.3135,118
2011-01-07,09:05:00,4.3150,4.3215,4.3140,4.3140,94
2011-01-07,09:10:00,4.3155,4.3225,4.3140,4.3200,115
2011-01-07,09:15:00,4.3190,4.3205,4.3180,4.3185,68
2011-01-07,09:20:00,4.3200,4.3270,4.3200,4.3250,38
2011-01-07,09:25:00,4.3245,4.3265,4.3220,4.3225,17
2011-01-07,09:30:00,4.3225,4.3335,4.3225,4.3310,118
2011-01-07,09:35:00,4.3295,4.3305,4.3260,4.3290,38
2011-01-07,09:40:00,4.3295,4.3350,4.3295,4.3350,36
2011-01-07,09:45:00,4.3355,4.3395,4.3350,4.3380,76
2011-01-07,09:50:00,4.3365,4.3365,4.3330,4.3355,23
2011-01-07,09:55:00,4.3365,4.3380,4.3325,4.3360,48
2011-01-07,10:00:00,4.3360,4.3400,4.3330,4.3355,53
2011-01-07,10:05:00,4.3370,4.3390,4.3370,4.3370,39
2011-01-07,10:10:00,4.3375,4.3430,4.3375,4.3410,96
2011-01-07,10:15:00,4.3400,4.3400,4.3365,4.3385,34
2011-01-07,10:20:00,4.3400,4.3400,4.3385,4.3385,13
2011-01-07,10:25:00,4.3400,4.3400,4.3385,4.3395,14
2011-01-07,10:30:00,4.3395,4.3395,4.3365,4.3370,16
2011-01-07,10:35:00,4.3400,4.3445,4.3400,4.3440,44
2011-01-07,10:40:00,4.3430,4.3440,4.3380,4.3385,21
2011-01-07,10:45:00,4.3395,4.3395,4.3350,4.3350,22
2011-01-07,10:50:00,4.3345,4.3370,4.3340,4.3350,6
2011-01-07,10:55:00,4.3365,4.3395,4.3350,4.3370,33
2011-01-07,11:00:00,4.3385,4.3390,4.3375,4.3380,16
2011-01-07,11:05:00,4.3375,4.3380,4.3350,4.3350,10
2011-01-07,11:10:00,4.3345,4.3370,4.3330,4.3360,22
2011-01-07,11:15:00,4.3365,4.3405,4.3360,4.3390,36
2011-01-07,11:20:00,4.3390,4.3405,4.3390,4.3390,14
2011-01-07,11:25:00,4.3390,4.3395,4.3380,4.3395,4
2011-01-07,11:30:00,4.3380,4.3380,4.3360,4.3360,49
2011-01-07,11:35:00,4.3350,4.3365,4.3350,4.3365,10
2011-01-07,11:40:00,4.3355,4.3355,4.3340,4.3340,9
2011-01-07,11:45:00,4.3340,4.3340,4.3330,4.3330,14
2011-01-07,11:50:00,4.3325,4.3325,4.3310,4.3310,14
2011-01-07,11:55:00,4.3300,4.3300,4.3265,4.3265,31
2011-01-07,12:00:00,4.3270,4.3270,4.3260,4.3260,31
2011-01-07,12:05:00,4.3290,4.3290,4.3290,4.3290,2
2011-01-07,12:10:00,4.3285,4.3290,4.3280,4.3290,3
2011-01-07,12:15:00,4.3290,4.3295,4.3290,4.3295,3
2011-01-07,12:20:00,4.3305,4.3405,4.3305,4.3390,46
2011-01-07,12:25:00,4.3345,4.3380,4.3345,4.3355,19
2011-01-07,12:30:00,4.3355,4.3375,4.3325,4.3335,25
2011-01-07,12:35:00,4.3335,4.3380,4.3335,4.3375,18
2011-01-07,12:40:00,4.3380,4.3380,4.3350,4.3370,7
2011-01-07,12:45:00,4.3380,4.3380,4.3365,4.3365,14
2011-01-07,12:50:00,4.3360,4.3390,4.3360,4.3390,11
2011-01-07,12:55:00,4.3410,4.3435,4.3400,4.3400,12
2011-01-07,13:00:00,4.3385,4.3390,4.3380,4.3390,7
2011-01-07,13:05:00,4.3380,4.3385,4.3355,4.3355,8
2011-01-07,13:10:00,4.3320,4.3340,4.3315,4.3340,5
2011-01-07,13:15:00,4.3350,4.3365,4.3350,4.3350,11
2011-01-07,13:20:00,4.3355,4.3355,4.3355,4.3355,2
2011-01-07,13:25:00,4.3355,4.3355,4.3340,4.3340,9
2011-01-07,13:30:00,4.3325,4.3345,4.3270,4.3270,38
2011-01-07,13:35:00,4.3275,4.3275,4.3100,4.3100,371
2011-01-07,13:40:00,4.3105,4.3130,4.3045,4.3080,237
2011-01-07,13:45:00,4.3060,4.3110,4.3040,4.3070,88
2011-01-07,13:50:00,4.3060,4.3070,4.2935,4.3060,379
2011-01-07,13:55:00,4.3060,4.3080,4.3025,4.3060,71
2011-01-07,14:00:00,4.3050,4.3050,4.2995,4.3045,109
2011-01-07,14:05:00,4.3040,4.3040,4.2965,4.2965,91
2011-01-07,14:10:00,4.2965,4.3020,4.2920,4.2965,75
2011-01-07,14:15:00,4.2955,4.2955,4.2680,4.2725,726
2011-01-07,14:20:00,4.2730,4.2790,4.2705,4.2780,231
2011-01-07,14:25:00,4.2775,4.2790,4.2735,4.2740,96
2011-01-07,14:30:00,4.2740,4.2775,4.2705,4.2750,175
2011-01-07,14:35:00,4.2750,4.2820,4.2750,4.2805,99
2011-01-07,14:40:00,4.2810,4.2810,4.2765,4.2770,52
2011-01-07,14:45:00,4.2775,4.2855,4.2775,4.2830,136
2011-01-07,14:50:00,4.2850,4.2860,4.2780,4.2800,43
2011-01-07,14:55:00,4.2810,4.2830,4.2795,4.2795,87
2011-01-07,15:00:00,4.2795,4.2860,4.2780,4.2855,123
2011-01-07,15:05:00,4.2860,4.2890,4.2840,4.2845,116
2011-01-07,15:10:00,4.2850,4.2860,4.2810,4.2810,12
2011-01-07,15:15:00,4.2810,4.2835,4.2755,4.2760,79
2011-01-07,15:20:00,4.2765,4.2770,4.2735,4.2735,107
2011-01-07,15:25:00,4.2745,4.2765,4.2735,4.2760,42
2011-01-07,15:30:00,4.2765,4.2785,4.2730,4.2785,74
2011-01-07,15:35:00,4.2785,4.2805,4.2770,4.2805,58
2011-01-07,15:40:00,4.2795,4.2845,4.2795,4.2840,52
2011-01-07,15:45:00,4.2825,4.2830,4.2795,4.2800,24
2011-01-07,15:50:00,4.2790,4.2800,4.2750,4.2760,51
2011-01-07,15:55:00,4.2775,4.2780,4.2750,4.2750,30
2011-01-07,16:00:00,4.2765,4.2770,4.2710,4.2730,131
2011-01-07,16:05:00,4.2740,4.2805,4.2720,4.2780,163
2011-01-07,16:10:00,4.2780,4.2830,4.2780,4.2790,59
2011-01-07,16:15:00,4.2800,4.2800,4.2760,4.2780,70
2011-01-07,16:20:00,4.2780,4.2800,4.2730,4.2755,123
2011-01-07,16:25:00,4.2760,4.2780,4.2730,4.2750,39
2011-01-07,16:30:00,4.2750,4.2760,4.2680,4.2680,231
2011-01-07,16:35:00,4.2680,4.2755,4.2680,4.2730,97
2011-01-07,16:40:00,4.2720,4.2725,4.2670,4.2690,116
2011-01-07,16:45:00,4.2705,4.2750,4.2705,4.2735,54
2011-01-07,16:50:00,4.2730,4.2850,4.2730,4.2825,170
2011-01-07,16:55:00,4.2810,4.2810,4.2740,4.2775,166
2011-01-07,17:00:00,4.2765,4.2765,4.2705,4.2745,129
2011-01-07,17:05:00,4.2740,4.2775,4.2740,4.2775,48
2011-01-07,17:10:00,4.2765,4.2815,4.2750,4.2805,58
2011-01-07,17:15:00,4.2810,4.2875,4.2810,4.2850,123
2011-01-07,17:20:00,4.2855,4.2875,4.2845,4.2865,109
2011-01-07,17:25:00,4.2860,4.2885,4.2840,4.2850,123
2011-01-07,17:30:00,4.2850,4.2850,4.2760,4.2780,143
2011-01-07,17:35:00,4.2780,4.2820,4.2780,4.2805,63
2011-01-07,17:40:00,4.2810,4.2830,4.2770,4.2805,64
2011-01-07,17:45:00,4.2810,4.2810,4.2775,4.2790,27
2011-01-07,17:50:00,4.2790,4.2805,4.2750,4.2795,104
2011-01-07,17:55:00,4.2810,4.2810,4.2785,4.2795,54
2011-01-07,18:00:00,4.2795,4.2810,4.2785,4.2810,19
2011-01-07,18:05:00,4.2805,4.2830,4.2800,4.2805,92
2011-01-07,18:10:00,4.2800,4.2800,4.2750,4.2750,106
2011-01-07,18:15:00,4.2755,4.2755,4.2620,4.2630,356
2011-01-07,18:20:00,4.2640,4.2650,4.2505,4.2530,442
2011-01-07,18:25:00,4.2530,4.2585,4.2515,4.2585,356
2011-01-07,18:30:00,4.2580,4.2610,4.2570,4.2580,57
2011-01-07,18:35:00,4.2590,4.2595,4.2550,4.2555,66
2011-01-07,18:40:00,4.2550,4.2605,4.2530,4.2595,124
2011-01-07,18:45:00,4.2590,4.2630,4.2580,4.2630,85
2011-01-07,18:50:00,4.2610,4.2640,4.2575,4.2630,110
2011-01-07,18:55:00,4.2630,4.2655,4.2625,4.2650,49
2011-01-07,19:00:00,4.2640,4.2680,4.2630,4.2665,63
2011-01-07,19:05:00,4.2665,4.2675,4.2630,4.2650,45
2011-01-07,19:10:00,4.2645,4.2670,4.2635,4.2650,27
2011-01-07,19:15:00,4.2655,4.2660,4.2640,4.2650,19
2011-01-07,19:20:00,4.2645,4.2650,4.2635,4.2635,16
2011-01-07,19:25:00,4.2640,4.2675,4.2605,4.2665,41
2011-01-07,19:30:00,4.2660,4.2710,4.2660,4.2680,35
2011-01-07,19:35:00,4.2680,4.2730,4.2675,4.2730,30
2011-01-07,19:40:00,4.2720,4.2720,4.2700,4.2705,41
2011-01-07,19:45:00,4.2695,4.2720,4.2695,4.2705,34
2011-01-07,19:50:00,4.2710,4.2715,4.2695,4.2705,11
2011-01-07,19:55:00,4.2705,4.2710,4.2685,4.2695,18
2011-01-07,20:00:00,4.2710,4.2810,4.2700,4.2810,120
2011-01-07,20:05:00,4.2805,4.2870,4.2805,4.2830,285
2011-01-07,20:10:00,4.2830,4.2835,4.2760,4.2775,88
2011-01-07,20:15:00,4.2770,4.2775,4.2760,4.2765,29
2011-01-07,20:20:00,4.2775,4.2810,4.2770,4.2800,41
2011-01-07,20:25:00,4.2790,4.2815,4.2785,4.2815,14
2011-01-07,20:30:00,4.2805,4.2900,4.2805,4.2895,269
2011-01-07,20:35:00,4.2895,4.2920,4.2835,4.2840,285
2011-01-07,20:40:00,4.2840,4.2870,4.2835,4.2855,94
2011-01-07,20:45:00,4.2855,4.2860,4.2840,4.2840,24
2011-01-07,20:50:00,4.2855,4.2855,4.2800,4.2820,125
2011-01-07,20:55:00,4.2820,4.2840,4.2820,4.2830,40
2011-01-07,21:00:00,4.2840,4.2870,4.2780,4.2810,138
2011-01-07,21:05:00,4.2825,4.2865,4.2775,4.2815,257
2011-01-07,21:10:00,4.2805,4.2865,4.2775,4.2860,271
2011-01-07,21:15:00,4.2865,4.2905,4.2845,4.2870,230
2011-01-07,21:20:00,4.2875,4.2875,4.2805,4.2860,253
2011-01-07,21:25:00,4.2865,4.2990,4.2850,4.2900,342
2011-01-07,21:30:00,4.2905,4.2930,4.2645,4.2845,1175
2011-01-07,21:35:00,4.2850,4.2950,4.2835,4.2950,365
2011-01-07,21:40:00,4.2955,4.2955,4.2755,4.2815,655
2011-01-07,21:45:00,4.2820,4.2950,4.2805,4.2915,443
2011-01-07,21:50:00,4.2920,4.2965,4.2860,4.2915,196
2011-01-07,21:55:00,4.2920,4.3035,4.2910,4.2960,496
2011-01-07,22:00:00,4.2955,4.3100,4.2955,4.3060,822
2011-01-07,22:05:00,4.3050,4.3090,4.3030,4.3055,450
2011-01-07,22:10:00,4.3060,4.3100,4.3010,4.3060,330
2011-01-07,22:15:00,4.3060,4.3095,4.3015,4.3045,201
2011-01-07,22:20:00,4.3045,4.3115,4.3035,4.3055,313
2011-01-07,22:25:00,4.3050,4.3055,4.3020,4.3035,113
2011-01-07,22:30:00,4.3040,4.3140,4.3030,4.3055,251
2011-01-07,22:35:00,4.3080,4.3100,4.3025,4.3045,364
2011-01-07,22:40:00,4.3035,4.3035,4.2905,4.3000,426
2011-01-07,22:45:00,4.3000,4.3005,4.2930,4.2965,183
2011-01-07,22:50:00,4.2960,4.2960,4.2885,4.2935,261
2011-01-07,22:55:00,4.2920,4.2980,4.2920,4.2930,123
2011-01-07,23:00:00,4.2925,4.3075,4.2920,4.3055,316
2011-01-07,23:05:00,4.3050,4.3235,4.3030,4.3235,555
2011-01-07,23:10:00,4.3235,4.3260,4.3170,4.3215,599
2011-01-07,23:15:00,4.3220,4.3240,4.3150,4.3180,231
2011-01-07,23:20:00,4.3175,4.3230,4.3170,4.3205,325
2011-01-07,23:25:00,4.3200,4.3230,4.3165,4.3215,248
2011-01-07,23:30:00,4.3215,4.3270,4.3200,4.3245,396
2011-01-07,23:35:00,4.3255,4.3455,4.3250,4.3435,1647
2011-01-07,23:40:00,4.3430,4.3430,4.3300,4.3320,666
2011-01-07,23:45:00,4.3315,4.3380,4.3270,4.3350,489
2011-01-07,23:50:00,4.3345,4.3415,4.3330,4.3355,359
2011-01-07,23:55:00,4.3355,4.3520,4.3355,4.3475,601
2011-01-08,00:00:00,4.3465,4.3480,4.3400,4.3415,392
2011-01-08,00:05:00,4.3415,4.3415,4.3310,4.3310,457
2011-01-08,00:10:00,4.3320,4.3420,4.3320,4.3385,252
2011-01-08,00:15:00,4.3380,4.3390,4.3345,4.3350,158
2011-01-08,00:20:00,4.3355,4.3355,4.3230,4.3270,558
2011-01-08,00:25:00,4.3265,4.3315,4.3260,4.3295,155
2011-01-08,00:30:00,4.3305,4.3305,4.3160,4.3270,433
2011-01-08,00:35:00,4.3270,4.3270,4.3160,4.3185,360
2011-01-08,00:40:00,4.3180,4.3190,4.2980,4.3095,669
2011-01-08,00:45:00,4.3090,4.3120,4.3070,4.3120,335
2011-01-08,00:50:00,4.3120,4.3200,4.3120,4.3170,302
2011-01-08,00:55:00,4.3160,4.3160,4.3050,4.3095,345
2011-01-08,01:00:00,4.3085,4.3120,4.3060,4.3105,176
2011-01-08,01:05:00,4.3100,4.3120,4.3090,4.3105,96
2011-01-08,01:10:00,4.3105,4.3155,4.3105,4.3130,120
2011-01-08,01:15:00,4.3140,4.3140,4.3100,4.3100,115
2011-01-08,01:20:00,4.3100,4.3100,4.3050,4.3055,119
2011-01-08,01:25:00,4.3060,4.3080,4.3000,4.3035,426
2011-01-08,01:30:00,4.3035,4.3060,4.2935,4.2940,511
2011-01-08,01:35:00,4.2945,4.3000,4.2940,4.2960,462
2011-01-08,01:40:00,4.2965,4.2975,4.2880,4.2910,604
2011-01-08,01:45:00,4.2895,4.2930,4.2885,4.2910,248
2011-01-08,01:50:00,4.2905,4.2910,4.2800,4.2840,713
2011-01-08,01:55:00,4.2835,4.2875,4.2815,4.2840,920
2011-01-08,02:00:00,4.2840,4.2935,4.2840,4.2935,285
2011-01-08,02:05:00,4.2935,4.2940,4.2900,4.2920,97
2011-01-08,02:10:00,4.2915,4.2915,4.2850,4.2865,178
2011-01-08,02:15:00,4.2860,4.2925,4.2860,4.2915,132
2011-01-08,02:20:00,4.2920,4.2930,4.2805,4.2830,267
2011-01-08,02:25:00,4.2835,4.2850,4.2800,4.2835,202
2011-01-08,02:30:00,4.2835,4.2885,4.2820,4.2865,71
2011-01-08,02:35:00,4.2885,4.2910,4.2855,4.2910,116
2011-01-08,02:40:00,4.2895,4.2915,4.2865,4.2890,54
2011-01-08,02:45:00,4.2885,4.2885,4.2860,4.2880,40
2011-01-08,02:50:00,4.2865,4.2880,4.2835,4.2840,85
2011-01-08,02:55:00,4.2830,4.2870,4.2830,4.2860,80
2011-01-08,03:00:00,4.2850,4.2885,4.2840,4.2875,24
2011-01-08,03:05:00,4.2875,4.2875,4.2850,4.2865,14
2011-01-08,03:10:00,4.2855,4.2875,4.2850,4.2860,15
2011-01-08,03:15:00,4.2855,4.2860,4.2840,4.2840,13
2011-01-08,03:20:00,4.2845,4.2890,4.2845,4.2875,30
2011-01-08,03:25:00,4.2870,4.2885,4.2870,4.2870,6
2011-01-08,03:30:00,4.2840,4.2855,4.2830,4.2845,24
2011-01-08,03:35:00,4.2845,4.2890,4.2845,4.2890,57
2011-01-08,03:40:00,4.2890,4.2895,4.2890,4.2895,34
2011-01-08,03:45:00,4.2895,4.2895,4.2845,4.2845,26
2011-01-08,03:50:00,4.2865,4.2880,4.2845,4.2860,18
2011-01-08,03:55:00,4.2855,4.2875,4.2830,4.2855,54
2011-01-08,04:00:00,4.2850,4.2860,4.2815,4.2815,13
2011-01-08,04:05:00,4.2815,4.2850,4.2800,4.2840,23
2011-01-08,04:10:00,4.2820,4.2820,4.2800,4.2805,16
2011-01-08,04:15:00,4.2830,4.2865,4.2820,4.2865,41
2011-01-08,04:20:00,4.2850,4.2905,4.2840,4.2900,44
2011-01-08,04:25:00,4.2885,4.2930,4.2885,4.2920,45
2011-01-08,04:30:00,4.2905,4.2925,4.2845,4.2895,27
2011-01-08,04:35:00,4.2900,4.2935,4.2870,4.2870,33
2011-01-08,04:40:00,4.2875,4.2875,4.2845,4.2865,65
2011-01-08,04:45:00,4.2840,4.2855,4.2800,4.2800,56
2011-01-08,04:50:00,4.2790,4.2800,4.2780,4.2800,22
2011-01-08,04:55:00,4.2810,4.2810,4.2780,4.2780,27
2011-01-08,05:00:00,4.2790,4.2820,4.2790,4.2810,20
2011-01-08,05:05:00,4.2815,4.2820,4.2810,4.2810,8
2011-01-08,05:10:00,4.2810,4.2830,4.2810,4.2825,8
2011-01-08,05:15:00,4.2820,4.2835,4.2810,4.2810,4
2011-01-08,05:20:00,4.2815,4.2815,4.2815,4.2815,1
2011-01-08,05:25:00,4.2810,4.2850,4.2800,4.2810,15
2011-01-08,05:35:00,4.2805,4.2805,4.2800,4.2800,7
2011-01-08,05:40:00,4.2800,4.2800,4.2800,4.2800,1
2011-01-08,05:45:00,4.2800,4.2800,4.2800,4.2800,2
2011-01-08,05:50:00,4.2805,4.2805,4.2800,4.2800,3
2011-01-08,05:55:00,4.2815,4.2825,4.2815,4.2820,5
2011-01-08,06:00:00,4.2825,4.2850,4.2825,4.2850,10
2011-01-08,06:10:00,4.2840,4.2840,4.2840,4.2840,1
2011-01-10,07:00:00,4.2860,4.2930,4.2780,4.2895,69
2011-01-10,07:05:00,4.2895,4.3025,4.2870,4.3015,94
2011-01-10,07:10:00,4.3005,4.3085,4.2945,4.3085,49
2011-01-10,07:15:00,4.3085,4.3275,4.3085,4.3200,147
2011-01-10,07:20:00,4.3200,4.3255,4.3165,4.3250,22
2011-01-10,07:25:00,4.3230,4.3230,4.3170,4.3195,12
2011-01-10,07:30:00,4.3165,4.3210,4.3140,4.3170,23
2011-01-10,07:35:00,4.3165,4.3165,4.3140,4.3140,4
2011-01-10,07:40:00,4.3155,4.3215,4.3145,4.3145,32
2011-01-10,07:45:00,4.3155,4.3180,4.3150,4.3170,18
2011-01-10,07:50:00,4.3155,4.3185,4.3080,4.3080,46
2011-01-10,07:55:00,4.3090,4.3115,4.3090,4.3115,12
2011-01-10,08:00:00,4.3125,4.3130,4.3120,4.3130,11
2011-01-10,08:05:00,4.3125,4.3125,4.3115,4.3115,6
2011-01-10,08:10:00,4.3115,4.3115,4.3090,4.3090,7
2011-01-10,08:15:00,4.3115,4.3115,4.3105,4.3105,7
2011-01-10,08:20:00,4.3095,4.3095,4.2990,4.3030,41
2011-01-10,08:25:00,4.3075,4.3155,4.3075,4.3155,47
2011-01-10,08:30:00,4.3105,4.3165,4.3095,4.3165,33
2011-01-10,08:35:00,4.3165,4.3175,4.3165,4.3165,11
2011-01-10,08:40:00,4.3125,4.3125,4.3110,4.3115,8
2011-01-10,08:45:00,4.3115,4.3115,4.3115,4.3115,1
2011-01-10,08:50:00,4.3130,4.3180,4.3130,4.3180,19
2011-01-10,08:55:00,4.3170,4.3190,4.3135,4.3135,31
2011-01-10,09:00:00,4.3110,4.3195,4.3075,4.3100,129
2011-01-10,09:05:00,4.3105,4.3160,4.3105,4.3160,24
2011-01-10,09:10:00,4.3190,4.3225,4.3155,4.3170,76
2011-01-10,09:15:00,4.3155,4.3155,4.3105,4.3155,37
2011-01-10,09:20:00,4.3130,4.3130,4.3080,4.3080,66
2011-01-10,09:25:00,4.3070,4.3070,4.2890,4.2950,122
2011-01-10,09:30:00,4.2985,4.3010,4.2935,4.2950,87
2011-01-10,09:35:00,4.2940,4.2955,4.2900,4.2935,42
2011-01-10,09:40:00,4.2950,4.3025,4.2885,4.2985,94
2011-01-10,09:45:00,4.2985,4.3055,4.2970,4.3005,70
2011-01-10,09:50:00,4.3020,4.3035,4.2985,4.2985,21
2011-01-10,09:55:00,4.2980,4.3030,4.2960,4.3030,53
2011-01-10,10:00:00,4.3020,4.3120,4.3020,4.3105,42
2011-01-10,10:05:00,4.3110,4.3110,4.3035,4.3060,16
2011-01-10,10:10:00,4.3060,4.3120,4.3050,4.3085,48
2011-01-10,10:15:00,4.3080,4.3080,4.3025,4.3025,47
2011-01-10,10:20:00,4.3025,4.3035,4.3000,4.3010,59
2011-01-10,10:25:00,4.3025,4.3065,4.3025,4.3050,25
2011-01-10,10:30:00,4.3050,4.3115,4.3050,4.3090,27
2011-01-10,10:35:00,4.3090,4.3090,4.2965,4.2980,29
2011-01-10,10:40:00,4.2990,4.3015,4.2990,4.3015,13
2011-01-10,10:45:00,4.3000,4.3005,4.2995,4.2995,5
2011-01-10,10:50:00,4.3015,4.3095,4.3015,4.3090,27
2011-01-10,10:55:00,4.3100,4.3120,4.3055,4.3055,44
2011-01-10,11:00:00,4.3045,4.3075,4.2970,4.2985,58
2011-01-10,11:05:00,4.3000,4.3050,4.3000,4.3050,7
2011-01-10,11:10:00,4.3025,4.3080,4.3025,4.3065,39
2011-01-10,11:15:00,4.3065,4.3085,4.3055,4.3060,17
2011-01-10,11:20:00,4.3050,4.3050,4.3050,4.3050,3
2011-01-10,11:25:00,4.3055,4.3055,4.3055,4.3055,4
2011-01-10,11:30:00,4.3050,4.3060,4.3050,4.3050,4
2011-01-10,11:35:00,4.3065,4.3065,4.3050,4.3050,2
2011-01-10,11:55:00,4.3000,4.3000,4.3000,4.3000,5
2011-01-10,12:00:00,4.3000,4.3000,4.3000,4.3000,2
2011-01-10,12:05:00,4.2990,4.3005,4.2970,4.2970,10
2011-01-10,12:10:00,4.2985,4.3000,4.2985,4.3000,7
2011-01-10,12:15:00,4.3000,4.3000,4.3000,4.3000,3
2011-01-10,12:20:00,4.2980,4.2980,4.2980,4.2980,2
2011-01-10,12:25:00,4.2980,4.2980,4.2980,4.2980,5
2011-01-10,12:30:00,4.2980,4.3020,4.2960,4.3020,22
2011-01-10,12:35:00,4.2995,4.3000,4.2995,4.3000,4
2011-01-10,12:40:00,4.3005,4.3040,4.3005,4.3010,21
2011-01-10,12:45:00,4.2985,4.3010,4.2975,4.3010,21
2011-01-10,12:50:00,4.2980,4.2985,4.2975,4.2985,5
2011-01-10,12:55:00,4.2975,4.2985,4.2975,4.2985,3
2011-01-10,13:00:00,4.2975,4.2985,4.2965,4.2980,17
2011-01-10,13:05:00,4.2965,4.2975,4.2965,4.2975,7
2011-01-10,13:10:00,4.2970,4.2980,4.2970,4.2970,5
2011-01-10,13:15:00,4.2985,4.2985,4.2965,4.2975,12
2011-01-10,13:20:00,4.2965,4.2980,4.2965,4.2980,12
2011-01-10,13:25:00,4.2965,4.2965,4.2930,4.2930,12
2011-01-10,13:30:00,4.2930,4.2950,4.2845,4.2870,107
2011-01-10,13:35:00,4.2850,4.2850,4.2780,4.2805,242
2011-01-10,13:40:00,4.2805,4.2865,4.2790,4.2850,63
2011-01-10,13:45:00,4.2850,4.2880,4.2830,4.2850,37
2011-01-10,13:50:00,4.2855,4.2860,4.2790,4.2820,18
2011-01-10,13:55:00,4.2820,4.2840,4.2785,4.2835,45
2011-01-10,14:00:00,4.2830,4.2895,4.2830,4.2835,56
2011-01-10,14:05:00,4.2840,4.2855,4.2835,4.2850,10
2011-01-10,14:10:00,4.2850,4.2870,4.2840,4.2855,40
2011-01-10,14:15:00,4.2870,4.2880,4.2830,4.2830,26
2011-01-10,14:20:00,4.2840,4.2855,4.2840,4.2850,28
2011-01-10,14:25:00,4.2850,4.2860,4.2770,4.2770,40
2011-01-10,14:30:00,4.2775,4.2830,4.2775,4.2785,53
2011-01-10,14:35:00,4.2785,4.2790,4.2740,4.2770,50
2011-01-10,14:40:00,4.2780,4.2835,4.2780,4.2830,46
2011-01-10,14:45:00,4.2835,4.2915,4.2835,4.2900,68
2011-01-10,14:50:00,4.2890,4.2905,4.2880,4.2880,20
2011-01-10,14:55:00,4.2875,4.2880,4.2860,4.2875,20
2011-01-10,15:00:00,4.2875,4.2910,4.2875,4.2895,14
2011-01-10,15:05:00,4.2905,4.2905,4.2875,4.2890,23
2011-01-10,15:10:00,4.2885,4.2885,4.2820,4.2820,53
2011-01-10,15:15:00,4.2815,4.2840,4.2805,4.2840,28
2011-01-10,15:20:00,4.2825,4.2855,4.2825,4.2855,28
2011-01-10,15:25:00,4.2855,4.2890,4.2855,4.2890,21
2011-01-10,15:30:00,4.2890,4.2910,4.2870,4.2870,38
2011-01-10,15:35:00,4.2865,4.2885,4.2855,4.2860,19
2011-01-10,15:40:00,4.2865,4.2865,4.2830,4.2840,44
2011-01-10,15:45:00,4.2840,4.2855,4.2830,4.2855,22
2011-01-10,15:50:00,4.2845,4.2875,4.2830,4.2840,16
2011-01-10,15:55:00,4.2850,4.2885,4.2845,4.2885,19
2011-01-10,16:00:00,4.2870,4.2890,4.2850,4.2860,19
2011-01-10,16:05:00,4.2865,4.2905,4.2860,4.2895,28
2011-01-10,16:10:00,4.2890,4.2990,4.2880,4.2940,98
2011-01-10,16:15:00,4.2950,4.2985,4.2950,4.2965,55
2011-01-10,16:20:00,4.2965,4.2965,4.2925,4.2925,21
2011-01-10,16:25:00,4.2925,4.2940,4.2895,4.2905,46
2011-01-10,16:30:00,4.2900,4.2900,4.2850,4.2850,24
2011-01-10,16:35:00,4.2865,4.2865,4.2820,4.2865,96
2011-01-10,16:40:00,4.2875,4.2880,4.2870,4.2880,5
2011-01-10,16:45:00,4.2875,4.2875,4.2820,4.2820,22
2011-01-10,16:50:00,4.2825,4.2850,4.2815,4.2815,30
2011-01-10,16:55:00,4.2835,4.2855,4.2825,4.2855,18
2011-01-10,17:00:00,4.2865,4.2925,4.2845,4.2925,175
2011-01-10,17:05:00,4.2925,4.2955,4.2900,4.2945,37
2011-01-10,17:10:00,4.2965,4.2985,4.2945,4.2985,76
2011-01-10,17:15:00,4.2980,4.2995,4.2970,4.2980,44
2011-01-10,17:20:00,4.2975,4.2990,4.2910,4.2920,91
2011-01-10,17:25:00,4.2915,4.2915,4.2875,4.2900,38
2011-01-10,17:30:00,4.2890,4.2935,4.2880,4.2930,36
2011-01-10,17:35:00,4.2935,4.2960,4.2935,4.2960,21
2011-01-10,17:40:00,4.2945,4.2975,4.2940,4.2975,63
2011-01-10,17:45:00,4.2970,4.2975,4.2920,4.2930,32
2011-01-10,17:50:00,4.2930,4.2935,4.2900,4.2900,24
2011-01-10,17:55:00,4.2905,4.2915,4.2900,4.2915,29
2011-01-10,18:00:00,4.2930,4.2945,4.2900,4.2900,34
2011-01-10,18:05:00,4.2900,4.2900,4.2815,4.2820,127
2011-01-10,18:10:00,4.2815,4.2815,4.2780,4.2805,181
2011-01-10,18:15:00,4.2800,4.2810,4.2795,4.2795,18
2011-01-10,18:20:00,4.2805,4.2835,4.2805,4.2830,24
2011-01-10,18:25:00,4.2830,4.2835,4.2760,4.2760,70
2011-01-10,18:30:00,4.2755,4.2755,4.2640,4.2640,196
2011-01-10,18:35:00,4.2645,4.2645,4.2590,4.2605,308
2011-01-10,18:40:00,4.2595,4.2700,4.2590,4.2655,133
2011-01-10,18:45:00,4.2655,4.2720,4.2655,4.2700,180
2011-01-10,18:50:00,4.2700,4.2735,4.2680,4.2710,125
2011-01-10,18:55:00,4.2710,4.2720,4.2685,4.2700,29
2011-01-10,19:00:00,4.2685,4.2725,4.2670,4.2725,40
2011-01-10,19:05:00,4.2735,4.2770,4.2720,4.2740,120
2011-01-10,19:10:00,4.2745,4.2835,4.2740,4.2830,155
2011-01-10,19:15:00,4.2820,4.2820,4.2790,4.2795,29
2011-01-10,19:20:00,4.2795,4.2805,4.2775,4.2785,62
2011-01-10,19:25:00,4.2790,4.2790,4.2725,4.2755,57
2011-01-10,19:30:00,4.2765,4.2765,4.2720,4.2750,22
2011-01-10,19:35:00,4.2750,4.2750,4.2710,4.2720,43
2011-01-10,19:40:00,4.2720,4.2735,4.2685,4.2690,49
2011-01-10,19:45:00,4.2700,4.2725,4.2670,4.2715,49
2011-01-10,19:50:00,4.2700,4.2745,4.2695,4.2725,26
2011-01-10,19:55:00,4.2750,4.2770,4.2705,4.2705,35
2011-01-10,20:00:00,4.2725,4.2725,4.2685,4.2685,12
2011-01-10,20:05:00,4.2690,4.2705,4.2675,4.2700,29
2011-01-10,20:10:00,4.2705,4.2705,4.2655,4.2690,41
2011-01-10,20:15:00,4.2695,4.2705,4.2670,4.2705,9
2011-01-10,20:20:00,4.2680,4.2750,4.2680,4.2750,116
2011-01-10,20:25:00,4.2750,4.2750,4.2730,4.2735,45
2011-01-10,20:30:00,4.2745,4.2810,4.2730,4.2805,102
2011-01-10,20:35:00,4.2815,4.2815,4.2755,4.2780,87
2011-01-10,20:40:00,4.2780,4.2805,4.2775,4.2795,84
2011-01-10,20:45:00,4.2780,4.2785,4.2660,4.2715,174
2011-01-10,20:50:00,4.2705,4.2715,4.2685,4.2685,94
2011-01-10,20:55:00,4.2685,4.2715,4.2670,4.2715,91
2011-01-10,21:00:00,4.2720,4.2720,4.2690,4.2700,32
2011-01-10,21:05:00,4.2690,4.2705,4.2615,4.2615,220
2011-01-10,21:10:00,4.2620,4.2725,4.2615,4.2725,463
2011-01-10,21:15:00,4.2730,4.2755,4.2675,4.2675,158
2011-01-10,21:20:00,4.2680,4.2725,4.2680,4.2725,119
2011-01-10,21:25:00,4.2730,4.2800,4.2705,4.2800,257
2011-01-10,21:30:00,4.2800,4.2805,4.2730,4.2735,252
2011-01-10,21:35:00,4.2735,4.2820,4.2725,4.2790,153
2011-01-10,21:40:00,4.2785,4.2795,4.2770,4.2785,95
2011-01-10,21:45:00,4.2790,4.2820,4.2765,4.2820,121
2011-01-10,21:50:00,4.2815,4.2870,4.2780,4.2800,337
2011-01-10,21:55:00,4.2810,4.2835,4.2800,4.2810,63
2011-01-10,22:00:00,4.2810,4.2835,4.2770,4.2830,104
2011-01-10,22:05:00,4.2825,4.2885,4.2795,4.2880,223
2011-01-10,22:10:00,4.2880,4.2900,4.2845,4.2900,168
2011-01-10,22:15:00,4.2895,4.2935,4.2865,4.2870,281
2011-01-10,22:20:00,4.2875,4.2895,4.2830,4.2840,164
2011-01-10,22:25:00,4.2835,4.2880,4.2820,4.2870,62
2011-01-10,22:30:00,4.2875,4.2875,4.2740,4.2760,181
2011-01-10,22:35:00,4.2765,4.2820,4.2750,4.2810,221
2011-01-10,22:40:00,4.2810,4.2865,4.2765,4.2825,300
2011-01-10,22:45:00,4.2830,4.2875,4.2810,4.2830,185
2011-01-10,22:50:00,4.2830,4.2830,4.2710,4.2795,380
2011-01-10,22:55:00,4.2780,4.2800,4.2690,4.2695,570
2011-01-10,23:00:00,4.2695,4.2740,4.2635,4.2710,477
2011-01-10,23:05:00,4.2715,4.2755,4.2680,4.2700,282
2011-01-10,23:10:00,4.2705,4.2760,4.2695,4.2730,139
2011-01-10,23:15:00,4.2725,4.2730,4.2655,4.2655,169
2011-01-10,23:20:00,4.2660,4.2665,4.2540,4.2660,721
2011-01-10,23:25:00,4.2645,4.2795,4.2630,4.2770,548
2011-01-10,23:30:00,4.2765,4.2905,4.2765,4.2850,620
2011-01-10,23:35:00,4.2850,4.2870,4.2800,4.2810,263
2011-01-10,23:40:00,4.2815,4.2840,4.2760,4.2795,279
2011-01-10,23:45:00,4.2785,4.2835,4.2755,4.2820,161
2011-01-10,23:50:00,4.2815,4.2855,4.2685,4.2710,403
2011-01-10,23:55:00,4.2715,4.2775,4.2695,4.2745,205
2011-01-11,00:00:00,4.2750,4.2780,4.2700,4.2710,122
2011-01-11,00:05:00,4.2715,4.2730,4.2680,4.2705,135
2011-01-11,00:10:00,4.2715,4.2775,4.2675,4.2710,178
2011-01-11,00:15:00,4.2700,4.2755,4.2695,4.2705,135
2011-01-11,00:20:00,4.2705,4.2745,4.2695,4.2730,207
2011-01-11,00:25:00,4.2745,4.2755,4.2690,4.2690,275
2011-01-11,00:30:00,4.2690,4.2690,4.2620,4.2650,291
2011-01-11,00:35:00,4.2665,4.2695,4.2635,4.2640,146
2011-01-11,00:40:00,4.2635,4.2675,4.2605,4.2660,275
2011-01-11,00:45:00,4.2650,4.2725,4.2650,4.2700,193
2011-01-11,00:50:00,4.2705,4.2730,4.2650,4.2660,214
2011-01-11,00:55:00,4.2660,4.2675,4.2610,4.2610,308
2011-01-11,01:00:00,4.2610,4.2645,4.2595,4.2635,270
2011-01-11,01:05:00,4.2630,4.2640,4.2610,4.2625,90
2011-01-11,01:10:00,4.2620,4.2640,4.2585,4.2590,147
2011-01-11,01:15:00,4.2590,4.2635,4.2540,4.2615,418
2011-01-11,01:20:00,4.2615,4.2710,4.2580,4.2690,312
2011-01-11,01:25:00,4.2685,4.2730,4.2665,4.2680,157
2011-01-11,01:30:00,4.2675,4.2695,4.2670,4.2680,187
2011-01-11,01:35:00,4.2685,4.2700,4.2630,4.2650,190
2011-01-11,01:40:00,4.2650,4.2665,4.2640,4.2665,105
2011-01-11,01:45:00,4.2660,4.2720,4.2645,4.2675,203
2011-01-11,01:50:00,4.2675,4.2710,4.2645,4.2705,206
2011-01-11,01:55:00,4.2710,4.2710,4.2620,4.2665,824
2011-01-11,02:00:00,4.2665,4.2695,4.2650,4.2690,234
2011-01-11,02:05:00,4.2690,4.2705,4.2685,4.2695,53
2011-01-11,02:10:00,4.2695,4.2710,4.2680,4.2695,103
2011-01-11,02:15:00,4.2700,4.2705,4.2645,4.2695,60
2011-01-11,02:20:00,4.2690,4.2700,4.2680,4.2685,57
2011-01-11,02:25:00,4.2685,4.2700,4.2655,4.2685,141
2011-01-11,02:30:00,4.2690,4.2730,4.2675,4.2720,94
2011-01-11,02:35:00,4.2730,4.2730,4.2720,4.2725,67
2011-01-11,02:40:00,4.2720,4.2730,4.2710,4.2710,69
2011-01-11,02:45:00,4.2715,4.2730,4.2715,4.2720,35
2011-01-11,02:50:00,4.2730,4.2730,4.2700,4.2700,44
2011-01-11,02:55:00,4.2705,4.2725,4.2700,4.2715,24
2011-01-11,03:00:00,4.2710,4.2710,4.2680,4.2700,56
2011-01-11,03:05:00,4.2680,4.2695,4.2655,4.2695,39
2011-01-11,03:10:00,4.2695,4.2710,4.2675,4.2675,15
2011-01-11,03:15:00,4.2665,4.2665,4.2640,4.2660,50
2011-01-11,03:20:00,4.2665,4.2685,4.2665,4.2675,12
2011-01-11,03:25:00,4.2685,4.2685,4.2665,4.2665,14
2011-01-11,03:30:00,4.2665,4.2670,4.2665,4.2670,4
2011-01-11,03:35:00,4.2690,4.2720,4.2685,4.2720,31
2011-01-11,03:40:00,4.2725,4.2725,4.2725,4.2725,1
2011-01-11,03:45:00,4.2710,4.2710,4.2690,4.2690,18
2011-01-11,03:50:00,4.2710,4.2710,4.2710,4.2710,1
2011-01-11,03:55:00,4.2695,4.2740,4.2695,4.2740,61
2011-01-11,04:00:00,4.2740,4.2745,4.2720,4.2725,17
2011-01-11,04:05:00,4.2715,4.2755,4.2715,4.2755,30
2011-01-11,04:10:00,4.2760,4.2760,4.2760,4.2760,4
2011-01-11,04:15:00,4.2755,4.2755,4.2740,4.2740,4
2011-01-11,04:20:00,4.2740,4.2740,4.2740,4.2740,1
2011-01-11,04:25:00,4.2745,4.2870,4.2745,4.2820,78
2011-01-11,04:30:00,4.2820,4.2840,4.2820,4.2840,19
2011-01-11,04:35:00,4.2820,4.2840,4.2820,4.2830,9
2011-01-11,04:40:00,4.2830,4.2830,4.2800,4.2800,34
2011-01-11,04:45:00,4.2805,4.2825,4.2795,4.2815,30
2011-01-11,04:50:00,4.2815,4.2835,4.2815,4.2835,14
2011-01-11,04:55:00,4.2830,4.2840,4.2820,4.2820,31
2011-01-11,05:00:00,4.2830,4.2845,4.2820,4.2825,35
2011-01-11,05:05:00,4.2845,4.2860,4.2830,4.2835,11
2011-01-11,05:10:00,4.2815,4.2815,4.2805,4.2805,2
2011-01-11,05:15:00,4.2805,4.2805,4.2795,4.2795,2
2011-01-11,05:20:00,4.2780,4.2780,4.2775,4.2780,6
2011-01-11,05:25:00,4.2780,4.2780,4.2780,4.2780,1
2011-01-11,05:30:00,4.2775,4.2775,4.2760,4.2760,4
2011-01-11,05:35:00,4.2765,4.2790,4.2765,4.2790,5
2011-01-11,05:40:00,4.2770,4.2790,4.2770,4.2785,5
2011-01-11,05:45:00,4.2785,4.2785,4.2785,4.2785,1
2011-01-11,05:50:00,4.2790,4.2800,4.2790,4.2800,6
2011-01-11,05:55:00,4.2795,4.2805,4.2795,4.2800,9
2011-01-11,06:00:00,4.2805,4.2805,4.2805,4.2805,3
2011-01-11,06:05:00,4.2800,4.2800,4.2800,4.2800,5
2011-01-11,06:10:00,4.2805,4.2805,4.2800,4.2800,3
2011-01-11,07:00:00,4.2870,4.2870,4.2840,4.2840,12
2011-01-11,07:05:00,4.2825,4.2825,4.2800,4.2800,44
2011-01-11,07:10:00,4.2800,4.2930,4.2800,4.2880,50
2011-01-11,07:15:00,4.2905,4.2905,4.2890,4.2900,7
2011-01-11,07:20:00,4.2920,4.2920,4.2900,4.2900,3
2011-01-11,07:25:00,4.2905,4.2905,4.2905,4.2905,1
2011-01-11,07:30:00,4.2890,4.2890,4.2885,4.2885,3
2011-01-11,07:35:00,4.2885,4.2885,4.2880,4.2880,12
2011-01-11,07:40:00,4.2890,4.2900,4.2890,4.2900,7
2011-01-11,07:45:00,4.2885,4.2885,4.2880,4.2880,6
2011-01-11,07:50:00,4.2885,4.2895,4.2835,4.2840,28
2011-01-11,07:55:00,4.2845,4.2855,4.2845,4.2855,5
2011-01-11,08:00:00,4.2840,4.2860,4.2840,4.2860,3
2011-01-11,08:05:00,4.2875,4.2905,4.2875,4.2880,21
2011-01-11,08:10:00,4.2830,4.2830,4.2830,4.2830,6
2011-01-11,08:20:00,4.2835,4.2835,4.2835,4.2835,1
2011-01-11,08:25:00,4.2835,4.2840,4.2835,4.2840,3
2011-01-11,08:30:00,4.2840,4.2840,4.2825,4.2840,10
2011-01-11,08:35:00,4.2835,4.2835,4.2800,4.2800,49
2011-01-11,08:40:00,4.2800,4.2805,4.2800,4.2800,22
2011-01-11,08:45:00,4.2800,4.2865,4.2785,4.2810,22
2011-01-11,08:50:00,4.2830,4.2830,4.2805,4.2805,5
2011-01-11,08:55:00,4.2830,4.2865,4.2795,4.2860,45
2011-01-11,09:00:00,4.2825,4.2825,4.2730,4.2770,77
2011-01-11,09:05:00,4.2780,4.2835,4.2750,4.2765,104
2011-01-11,09:10:00,4.2760,4.2775,4.2730,4.2770,44
2011-01-11,09:15:00,4.2775,4.2830,4.2775,4.2815,29
2011-01-11,09:20:00,4.2835,4.2860,4.2830,4.2840,41
2011-01-11,09:25:00,4.2820,4.2820,4.2770,4.2785,56
2011-01-11,09:30:00,4.2770,4.2800,4.2770,4.2780,46
2011-01-11,09:35:00,4.2780,4.2780,4.2775,4.2775,3
2011-01-11,09:40:00,4.2790,4.2805,4.2790,4.2805,31
2011-01-11,09:45:00,4.2815,4.2935,4.2815,4.2935,159
2011-01-11,09:50:00,4.2945,4.3000,4.2935,4.3000,256
2011-01-11,09:55:00,4.3000,4.3010,4.2900,4.2910,116
2011-01-11,10:00:00,4.2905,4.2935,4.2880,4.2935,48
2011-01-11,10:05:00,4.2915,4.2955,4.2885,4.2915,113
2011-01-11,10:10:00,4.2895,4.2895,4.2825,4.2855,67
2011-01-11,10:15:00,4.2885,4.2900,4.2885,4.2900,7
2011-01-11,10:20:00,4.2895,4.2895,4.2845,4.2850,19
2011-01-11,10:25:00,4.2890,4.2890,4.2890,4.2890,3
2011-01-11,10:30:00,4.2865,4.2885,4.2865,4.2885,7
2011-01-11,10:35:00,4.2890,4.2915,4.2855,4.2855,38
2011-01-11,10:40:00,4.2870,4.2920,4.2870,4.2920,8
2011-01-11,10:45:00,4.2920,4.2940,4.2880,4.2885,38
2011-01-11,10:50:00,4.2900,4.2900,4.2895,4.2895,4
2011-01-11,10:55:00,4.2865,4.2920,4.2865,4.2920,11
2011-01-11,11:00:00,4.2930,4.2975,4.2930,4.2940,36
2011-01-11,11:05:00,4.2930,4.2930,4.2915,4.2915,8
2011-01-11,11:10:00,4.2910,4.2950,4.2910,4.2950,18
2011-01-11,11:15:00,4.2915,4.2925,4.2895,4.2905,21
2011-01-11,11:20:00,4.2900,4.2915,4.2895,4.2895,22
2011-01-11,11:25:00,4.2915,4.3045,4.2915,4.3035,120
2011-01-11,11:30:00,4.3040,4.3090,4.3040,4.3050,140
2011-01-11,11:35:00,4.3040,4.3040,4.3020,4.3025,23
2011-01-11,11:40:00,4.3025,4.3030,4.3015,4.3015,12
2011-01-11,11:45:00,4.3025,4.3025,4.2985,4.3000,73
2011-01-11,11:50:00,4.3020,4.3025,4.3010,4.3010,8
2011-01-11,11:55:00,4.3030,4.3055,4.3030,4.3045,80
2011-01-11,12:00:00,4.3045,4.3045,4.3035,4.3045,8
2011-01-11,12:05:00,4.3035,4.3050,4.3035,4.3050,13
2011-01-11,12:10:00,4.3050,4.3050,4.3040,4.3040,5
2011-01-11,12:15:00,4.3040,4.3050,4.3030,4.3035,9
2011-01-11,12:20:00,4.3050,4.3050,4.3030,4.3030,9
2011-01-11,12:25:00,4.3030,4.3035,4.3005,4.3005,42
2011-01-11,12:30:00,4.3005,4.3010,4.2985,4.2990,78
2011-01-11,12:35:00,4.3005,4.3015,4.3005,4.3010,20
2011-01-11,12:40:00,4.3005,4.3015,4.3005,4.3015,9
2011-01-11,12:45:00,4.3030,4.3030,4.3005,4.3005,10
2011-01-11,12:50:00,4.3010,4.3030,4.3010,4.3025,9
2011-01-11,12:55:00,4.3015,4.3015,4.3000,4.3005,15
2011-01-11,13:00:00,4.3015,4.3025,4.3010,4.3025,13
2011-01-11,13:05:00,4.3015,4.3035,4.3000,4.3035,28
2011-01-11,13:10:00,4.3040,4.3065,4.3040,4.3065,30
2011-01-11,13:15:00,4.3045,4.3065,4.3040,4.3065,14
2011-01-11,13:20:00,4.3060,4.3080,4.3060,4.3075,45
2011-01-11,13:25:00,4.3065,4.3070,4.3065,4.3065,6
2011-01-11,13:30:00,4.3070,4.3130,4.3070,4.3110,106
2011-01-11,13:35:00,4.3115,4.3140,4.3110,4.3120,64
2011-01-11,13:40:00,4.3130,4.3145,4.3120,4.3120,79
2011-01-11,13:45:00,4.3120,4.3130,4.3065,4.3075,60
2011-01-11,13:50:00,4.3085,4.3115,4.3080,4.3080,49
2011-01-11,13:55:00,4.3085,4.3090,4.3070,4.3080,21
2011-01-11,14:00:00,4.3090,4.3095,4.3080,4.3080,48
2011-01-11,14:05:00,4.3100,4.3115,4.3080,4.3080,13
2011-01-11,14:10:00,4.3075,4.3075,4.2985,4.3015,109
2011-01-11,14:15:00,4.3005,4.3015,4.2975,4.2985,128
2011-01-11,14:20:00,4.2980,4.3000,4.2960,4.2970,155
2011-01-11,14:25:00,4.2960,4.3015,4.2950,4.3010,63
2011-01-11,14:30:00,4.3000,4.3005,4.2990,4.2990,17
2011-01-11,14:35:00,4.2990,4.3005,4.2985,4.2985,17
2011-01-11,14:40:00,4.3000,4.3050,4.3000,4.3050,31
2011-01-11,14:45:00,4.3050,4.3050,4.3010,4.3030,30
2011-01-11,14:50:00,4.3035,4.3050,4.3035,4.3050,3
2011-01-11,14:55:00,4.3045,4.3070,4.3040,4.3055,31
2011-01-11,15:00:00,4.3045,4.3070,4.3040,4.3055,49
2011-01-11,15:05:00,4.3050,4.3110,4.3050,4.3110,42
2011-01-11,15:10:00,4.3115,4.3125,4.3100,4.3120,93
2011-01-11,15:15:00,4.3120,4.3150,4.3120,4.3135,40
2011-01-11,15:20:00,4.3135,4.3140,4.3120,4.3130,67
2011-01-11,15:25:00,4.3135,4.3175,4.3130,4.3155,103
2011-01-11,15:30:00,4.3150,4.3175,4.3140,4.3160,70
2011-01-11,15:35:00,4.3160,4.3180,4.3140,4.3180,47
2011-01-11,15:40:00,4.3180,4.3180,4.3125,4.3125,26
2011-01-11,15:45:00,4.3115,4.3120,4.3085,4.3085,28
2011-01-11,15:50:00,4.3075,4.3090,4.3050,4.3055,130
2011-01-11,15:55:00,4.3070,4.3085,4.3045,4.3080,54
2011-01-11,16:00:00,4.3080,4.3100,4.3060,4.3090,66
2011-01-11,16:05:00,4.3090,4.3120,4.3080,4.3120,26
2011-01-11,16:10:00,4.3140,4.3155,4.3125,4.3150,126
2011-01-11,16:15:00,4.3145,4.3210,4.3140,4.3195,82
2011-01-11,16:20:00,4.3200,4.3240,4.3190,4.3195,125
2011-01-11,16:25:00,4.3185,4.3215,4.3185,4.3210,35
2011-01-11,16:30:00,4.3200,4.3210,4.3120,4.3125,108
2011-01-11,16:35:00,4.3125,4.3145,4.3090,4.3100,80
2011-01-11,16:40:00,4.3100,4.3125,4.3095,4.3115,61
2011-01-11,16:45:00,4.3115,4.3165,4.3115,4.3145,31
2011-01-11,16:50:00,4.3140,4.3150,4.3135,4.3150,13
2011-01-11,16:55:00,4.3145,4.3150,4.3125,4.3150,9
2011-01-11,17:00:00,4.3140,4.3205,4.3140,4.3195,92
2011-01-11,17:05:00,4.3195,4.3215,4.3170,4.3180,77
2011-01-11,17:10:00,4.3185,4.3195,4.3080,4.3085,106
2011-01-11,17:15:00,4.3075,4.3095,4.3055,4.3060,55
2011-01-11,17:20:00,4.3065,4.3085,4.3060,4.3060,108
2011-01-11,17:25:00,4.3065,4.3075,4.3060,4.3070,51
2011-01-11,17:30:00,4.3070,4.3070,4.3015,4.3030,149
2011-01-11,17:35:00,4.3020,4.3040,4.3015,4.3035,66
2011-01-11,17:40:00,4.3035,4.3040,4.3015,4.3015,40
2011-01-11,17:45:00,4.3030,4.3040,4.3005,4.3005,39
2011-01-11,17:50:00,4.3005,4.3020,4.2990,4.3020,67
2011-01-11,17:55:00,4.3015,4.3055,4.3015,4.3050,44
2011-01-11,18:00:00,4.3065,4.3065,4.3040,4.3065,29
2011-01-11,18:05:00,4.3060,4.3120,4.3055,4.3120,164
2011-01-11,18:10:00,4.3120,4.3135,4.3085,4.3125,44
2011-01-11,18:15:00,4.3120,4.3230,4.3120,4.3215,139
2011-01-11,18:20:00,4.3215,4.3270,4.3210,4.3255,164
2011-01-11,18:25:00,4.3260,4.3260,4.3215,4.3220,78
2011-01-11,18:30:00,4.3215,4.3250,4.3215,4.3240,66
2011-01-11,18:35:00,4.3240,4.3250,4.3230,4.3230,26
2011-01-11,18:40:00,4.3240,4.3240,4.3200,4.3215,59
2011-01-11,18:45:00,4.3215,4.3235,4.3215,4.3235,30
2011-01-11,18:50:00,4.3230,4.3245,4.3200,4.3205,96
2011-01-11,18:55:00,4.3205,4.3235,4.3170,4.3230,79
2011-01-11,19:00:00,4.3230,4.3250,4.3200,4.3230,135
2011-01-11,19:05:00,4.3240,4.3265,4.3205,4.3250,208
2011-01-11,19:10:00,4.3255,4.3270,4.3255,4.3260,21
2011-01-11,19:15:00,4.3265,4.3280,4.3245,4.3265,63
2011-01-11,19:20:00,4.3270,4.3270,4.3240,4.3240,23
2011-01-11,19:25:00,4.3245,4.3255,4.3230,4.3255,36
2011-01-11,19:30:00,4.3250,4.3280,4.3240,4.3270,99
2011-01-11,19:35:00,4.3275,4.3280,4.3255,4.3255,25
2011-01-11,19:40:00,4.3265,4.3275,4.3260,4.3265,10
2011-01-11,19:45:00,4.3265,4.3280,4.3265,4.3280,51
2011-01-11,19:50:00,4.3280,4.3350,4.3280,4.3340,222
2011-01-11,19:55:00,4.3335,4.3335,4.3315,4.3335,56
2011-01-11,20:00:00,4.3335,4.3360,4.3330,4.3345,213
2011-01-11,20:05:00,4.3350,4.3350,4.3335,4.3340,26
2011-01-11,20:10:00,4.3330,4.3345,4.3330,4.3345,68
2011-01-11,20:15:00,4.3350,4.3395,4.3340,4.3385,98
2011-01-11,20:20:00,4.3375,4.3390,4.3350,4.3350,43
2011-01-11,20:25:00,4.3350,4.3360,4.3335,4.3340,101
2011-01-11,20:30:00,4.3355,4.3380,4.3305,4.3315,100
2011-01-11,20:35:00,4.3315,4.3335,4.3315,4.3335,37
2011-01-11,20:40:00,4.3335,4.3340,4.3305,4.3305,47
2011-01-11,20:45:00,4.3310,4.3315,4.3285,4.3300,100
2011-01-11,20:50:00,4.3300,4.3335,4.3290,4.3330,45
2011-01-11,20:55:00,4.3330,4.3380,4.3330,4.3350,117
2011-01-11,21:00:00,4.3350,4.3365,4.3320,4.3325,95
2011-01-11,21:05:00,4.3330,4.3335,4.3290,4.3305,125
2011-01-11,21:10:00,4.3305,4.3340,4.3295,4.3310,262
2011-01-11,21:15:00,4.3310,4.3320,4.3255,4.3295,348
2011-01-11,21:20:00,4.3285,4.3310,4.3275,4.3280,138
2011-01-11,21:25:00,4.3275,4.3350,4.3275,4.3305,319
2011-01-11,21:30:00,4.3300,4.3325,4.3280,4.3305,214
2011-01-11,21:35:00,4.3315,4.3390,4.3315,4.3365,382
2011-01-11,21:40:00,4.3365,4.3380,4.3330,4.3350,352
2011-01-11,21:45:00,4.3355,4.3390,4.3335,4.3350,236
2011-01-11,21:50:00,4.3345,4.3350,4.3320,4.3330,143
2011-01-11,21:55:00,4.3330,4.3380,4.3320,4.3345,272
2011-01-11,22:00:00,4.3345,4.3415,4.3340,4.3415,275
2011-01-11,22:05:00,4.3410,4.3460,4.3395,4.3405,408
2011-01-11,22:10:00,4.3405,4.3405,4.3300,4.3315,296
2011-01-11,22:15:00,4.3325,4.3365,4.3310,4.3350,171
2011-01-11,22:20:00,4.3355,4.3385,4.3345,4.3350,85
2011-01-11,22:25:00,4.3345,4.3365,4.3310,4.3310,124
2011-01-11,22:30:00,4.3315,4.3370,4.3315,4.3320,200
2011-01-11,22:35:00,4.3315,4.3320,4.3195,4.3240,790
2011-01-11,22:40:00,4.3240,4.3245,4.3195,4.3205,291
2011-01-11,22:45:00,4.3210,4.3225,4.3150,4.3185,561
2011-01-11,22:50:00,4.3190,4.3240,4.3180,4.3215,302
2011-01-11,22:55:00,4.3210,4.3260,4.3175,4.3200,349
2011-01-11,23:00:00,4.3180,4.3235,4.3165,4.3225,396
2011-01-11,23:05:00,4.3230,4.3305,4.3210,4.3275,266
2011-01-11,23:10:00,4.3270,4.3285,4.3235,4.3260,249
2011-01-11,23:15:00,4.3260,4.3285,4.3215,4.3235,183
2011-01-11,23:20:00,4.3240,4.3255,4.3190,4.3195,197
2011-01-11,23:25:00,4.3195,4.3270,4.3195,4.3230,191
2011-01-11,23:30:00,4.3235,4.3265,4.3215,4.3250,275
2011-01-11,23:35:00,4.3250,4.3300,4.3215,4.3235,274
2011-01-11,23:40:00,4.3240,4.3240,4.3070,4.3075,701
2011-01-11,23:45:00,4.3075,4.3135,4.3055,4.3125,500
2011-01-11,23:50:00,4.3115,4.3225,4.3110,4.3190,463
2011-01-11,23:55:00,4.3195,4.3255,4.3170,4.3250,270
2011-01-12,00:00:00,4.3250,4.3380,4.3250,4.3335,760
2011-01-12,00:05:00,4.3340,4.3355,4.3320,4.3340,162
2011-01-12,00:10:00,4.3345,4.3380,4.3335,4.3360,277
2011-01-12,00:15:00,4.3355,4.3360,4.3320,4.3335,80
2011-01-12,00:20:00,4.3340,4.3375,4.3335,4.3365,80
2011-01-12,00:25:00,4.3365,4.3490,4.3365,4.3450,706
2011-01-12,00:30:00,4.3455,4.3490,4.3440,4.3470,379
2011-01-12,00:35:00,4.3475,4.3475,4.3385,4.3425,355
2011-01-12,00:40:00,4.3430,4.3575,4.3430,4.3535,780
2011-01-12,00:45:00,4.3545,4.3620,4.3515,4.3555,531
2011-01-12,00:50:00,4.3570,4.3590,4.3540,4.3545,229
2011-01-12,00:55:00,4.3545,4.3565,4.3495,4.3525,456
2011-01-12,01:00:00,4.3540,4.3560,4.3520,4.3520,133
2011-01-12,01:05:00,4.3515,4.3525,4.3500,4.3510,152
2011-01-12,01:10:00,4.3510,4.3570,4.3500,4.3560,245
2011-01-12,01:15:00,4.3550,4.3570,4.3525,4.3540,198
2011-01-12,01:20:00,4.3550,4.3560,4.3515,4.3515,208
2011-01-12,01:25:00,4.3515,4.3520,4.3495,4.3505,279
2011-01-12,01:30:00,4.3510,4.3520,4.3495,4.3520,156
2011-01-12,01:35:00,4.3515,4.3525,4.3500,4.3520,141
2011-01-12,01:40:00,4.3510,4.3525,4.3510,4.3515,91
2011-01-12,01:45:00,4.3520,4.3520,4.3485,4.3505,269
2011-01-12,01:50:00,4.3510,4.3520,4.3480,4.3485,295
2011-01-12,01:55:00,4.3485,4.3535,4.3480,4.3505,717
2011-01-12,02:00:00,4.3505,4.3510,4.3475,4.3490,151
2011-01-12,02:05:00,4.3490,4.3490,4.3470,4.3475,127
2011-01-12,02:10:00,4.3475,4.3505,4.3470,4.3490,254
2011-01-12,02:15:00,4.3490,4.3495,4.3480,4.3495,81
2011-01-12,02:20:00,4.3500,4.3500,4.3465,4.3470,127
2011-01-12,02:25:00,4.3480,4.3515,4.3465,4.3505,128
2011-01-12,02:30:00,4.3505,4.3505,4.3465,4.3485,61
2011-01-12,02:35:00,4.3485,4.3505,4.3475,4.3480,36
2011-01-12,02:40:00,4.3480,4.3500,4.3475,4.3500,31
2011-01-12,02:45:00,4.3500,4.3510,4.3480,4.3480,42
2011-01-12,02:50:00,4.3475,4.3520,4.3475,4.3500,67
2011-01-12,02:55:00,4.3500,4.3520,4.3455,4.3485,111
2011-01-12,03:00:00,4.3480,4.3495,4.3435,4.3445,85
2011-01-12,03:05:00,4.3440,4.3440,4.3220,4.3355,447
2011-01-12,03:10:00,4.3355,4.3365,4.3310,4.3325,87
2011-01-12,03:15:00,4.3315,4.3335,4.3280,4.3335,42
2011-01-12,03:20:00,4.3335,4.3425,4.3330,4.3335,101
2011-01-12,03:25:00,4.3330,4.3440,4.3325,4.3435,107
2011-01-12,03:30:00,4.3440,4.3455,4.3410,4.3425,31
2011-01-12,03:35:00,4.3435,4.3465,4.3430,4.3455,25
2011-01-12,03:40:00,4.3445,4.3465,4.3425,4.3465,54
2011-01-12,03:45:00,4.3465,4.3470,4.3435,4.3450,81
2011-01-12,03:50:00,4.3455,4.3480,4.3440,4.3445,16
2011-01-12,03:55:00,4.3455,4.3470,4.3445,4.3470,10
2011-01-12,04:00:00,4.3450,4.3450,4.3445,4.3445,3
2011-01-12,04:05:00,4.3455,4.3470,4.3455,4.3470,6
2011-01-12,04:10:00,4.3485,4.3490,4.3465,4.3465,18
2011-01-12,04:15:00,4.3460,4.3475,4.3455,4.3455,16
2011-01-12,04:20:00,4.3475,4.3475,4.3435,4.3435,22
2011-01-12,04:25:00,4.3435,4.3465,4.3435,4.3450,14
2011-01-12,04:30:00,4.3455,4.3480,4.3445,4.3460,11
2011-01-12,04:35:00,4.3460,4.3475,4.3460,4.3460,8
2011-01-12,04:40:00,4.3465,4.3540,4.3465,4.3505,45
2011-01-12,04:45:00,4.3490,4.3535,4.3490,4.3500,43
2011-01-12,04:50:00,4.3500,4.3525,4.3500,4.3525,35
2011-01-12,04:55:00,4.3535,4.3550,4.3535,4.3540,48
2011-01-12,05:00:00,4.3545,4.3555,4.3530,4.3550,19
2011-01-12,05:05:00,4.3555,4.3555,4.3535,4.3540,10
2011-01-12,05:10:00,4.3550,4.3575,4.3550,4.3575,14
2011-01-12,05:15:00,4.3555,4.3555,4.3545,4.3545,4
2011-01-12,05:20:00,4.3550,4.3550,4.3490,4.3490,37
2011-01-12,05:25:00,4.3500,4.3500,4.3495,4.3500,6
2011-01-12,05:35:00,4.3500,4.3500,4.3490,4.3490,2
2011-01-12,05:40:00,4.3485,4.3485,4.3485,4.3485,3
2011-01-12,05:45:00,4.3480,4.3480,4.3445,4.3445,8
2011-01-12,05:55:00,4.3445,4.3445,4.3440,4.3445,4
2011-01-12,06:00:00,4.3455,4.3465,4.3435,4.3435,4
2011-01-12,06:05:00,4.3420,4.3440,4.3420,4.3440,8
2011-01-12,06:10:00,4.3425,4.3460,4.3425,4.3460,5
2011-01-12,07:00:00,4.3485,4.3485,4.3400,4.3460,15
2011-01-12,07:05:00,4.3450,4.3450,4.3450,4.3450,1
2011-01-12,07:15:00,4.3450,4.3455,4.3450,4.3455,2
2011-01-12,07:20:00,4.3430,4.3435,4.3430,4.3435,2
2011-01-12,07:25:00,4.3455,4.3455,4.3455,4.3455,1
2011-01-12,07:35:00,4.3435,4.3435,4.3430,4.3430,2
2011-01-12,07:40:00,4.3445,4.3445,4.3430,4.3430,5
2011-01-12,07:45:00,4.3435,4.3455,4.3435,4.3455,4
2011-01-12,07:50:00,4.3450,4.3450,4.3450,4.3450,1
2011-01-12,07:55:00,4.3430,4.3430,4.3400,4.3405,10
2011-01-12,08:00:00,4.3425,4.3450,4.3420,4.3450,8
2011-01-12,08:05:00,4.3460,4.3485,4.3455,4.3475,27
2011-01-12,08:10:00,4.3470,4.3470,4.3470,4.3470,1
2011-01-12,08:15:00,4.3480,4.3480,4.3430,4.3460,16
2011-01-12,08:20:00,4.3450,4.3450,4.3445,4.3445,4
2011-01-12,08:25:00,4.3465,4.3490,4.3465,4.3490,22
2011-01-12,08:30:00,4.3500,4.3530,4.3490,4.3510,12
2011-01-12,08:40:00,4.3510,4.3510,4.3495,4.3495,9
2011-01-12,08:45:00,4.3495,4.3495,4.3495,4.3495,1
2011-01-12,08:50:00,4.3500,4.3500,4.3475,4.3490,20
2011-01-12,09:00:00,4.3470,4.3585,4.3450,4.3540,146
2011-01-12,09:05:00,4.3555,4.3655,4.3550,4.3655,134
2011-01-12,09:10:00,4.3655,4.3725,4.3655,4.3725,161
2011-01-12,09:15:00,4.3735,4.3785,4.3730,4.3770,160
2011-01-12,09:20:00,4.3760,4.3775,4.3740,4.3740,41
2011-01-12,09:25:00,4.3750,4.3755,4.3740,4.3750,24
2011-01-12,09:30:00,4.3760,4.3760,4.3705,4.3705,25
2011-01-12,09:35:00,4.3705,4.3720,4.3690,4.3705,27
2011-01-12,09:40:00,4.3710,4.3740,4.3690,4.3735,30
2011-01-12,09:45:00,4.3735,4.3735,4.3700,4.3730,59
2011-01-12,09:50:00,4.3715,4.3715,4.3705,4.3715,4
2011-01-12,09:55:00,4.3715,4.3735,4.3710,4.3735,6
2011-01-12,10:00:00,4.3725,4.3735,4.3725,4.3735,12
2011-01-12,10:05:00,4.3745,4.3745,4.3700,4.3700,15
2011-01-12,10:10:00,4.3700,4.3720,4.3700,4.3720,38
2011-01-12,10:15:00,4.3720,4.3760,4.3720,4.3760,19
2011-01-12,10:20:00,4.3760,4.3770,4.3735,4.3750,19
2011-01-12,10:25:00,4.3745,4.3745,4.3740,4.3745,6
2011-01-12,10:30:00,4.3750,4.3765,4.3750,4.3750,17
2011-01-12,10:35:00,4.3755,4.3755,4.3750,4.3750,3
2011-01-12,10:40:00,4.3750,4.3750,4.3700,4.3700,43
2011-01-12,10:45:00,4.3695,4.3740,4.3690,4.3720,20
2011-01-12,10:50:00,4.3725,4.3740,4.3725,4.3730,38
2011-01-12,10:55:00,4.3730,4.3745,4.3730,4.3740,29
2011-01-12,11:00:00,4.3745,4.3795,4.3740,4.3785,39
2011-01-12,11:05:00,4.3795,4.3795,4.3785,4.3785,8
2011-01-12,11:10:00,4.3790,4.3820,4.3780,4.3780,94
2011-01-12,11:15:00,4.3780,4.3795,4.3765,4.3770,46
2011-01-12,11:20:00,4.3750,4.3750,4.3675,4.3680,48
2011-01-12,11:25:00,4.3675,4.3695,4.3675,4.3695,11
2011-01-12,11:30:00,4.3700,4.3700,4.3680,4.3685,27
2011-01-12,11:35:00,4.3700,4.3700,4.3700,4.3700,11
2011-01-12,11:40:00,4.3695,4.3695,4.3675,4.3680,12
2011-01-12,11:45:00,4.3675,4.3680,4.3675,4.3680,3
2011-01-12,11:50:00,4.3685,4.3690,4.3685,4.3685,9
2011-01-12,11:55:00,4.3685,4.3690,4.3680,4.3680,5
2011-01-12,12:00:00,4.3680,4.3685,4.3680,4.3685,5
2011-01-12,12:05:00,4.3675,4.3690,4.3675,4.3690,16
2011-01-12,12:10:00,4.3685,4.3695,4.3685,4.3695,18
2011-01-12,12:15:00,4.3690,4.3690,4.3690,4.3690,3
2011-01-12,12:20:00,4.3680,4.3690,4.3680,4.3685,8
2011-01-12,12:25:00,4.3675,4.3675,4.3675,4.3675,8
2011-01-12,12:30:00,4.3680,4.3690,4.3665,4.3690,30
2011-01-12,12:35:00,4.3690,4.3715,4.3680,4.3685,18
2011-01-12,12:40:00,4.3700,4.3730,4.3700,4.3700,16
2011-01-12,12:45:00,4.3700,4.3710,4.3695,4.3705,9
2011-01-12,12:50:00,4.3705,4.3720,4.3705,4.3715,11
2011-01-12,12:55:00,4.3720,4.3735,4.3720,4.3735,22
2011-01-12,13:00:00,4.3740,4.3755,4.3725,4.3750,44
2011-01-12,13:05:00,4.3740,4.3740,4.3725,4.3725,17
2011-01-12,13:10:00,4.3725,4.3725,4.3720,4.3720,13
2011-01-12,13:15:00,4.3720,4.3720,4.3715,4.3715,12
2011-01-12,13:20:00,4.3715,4.3715,4.3700,4.3705,19
2011-01-12,13:25:00,4.3700,4.3700,4.3675,4.3675,18
2011-01-12,13:30:00,4.3680,4.3700,4.3670,4.3700,28
2011-01-12,13:35:00,4.3700,4.3700,4.3635,4.3655,54
2011-01-12,13:40:00,4.3650,4.3675,4.3595,4.3600,158
2011-01-12,13:45:00,4.3605,4.3640,4.3605,4.3635,42
2011-01-12,13:50:00,4.3640,4.3640,4.3595,4.3605,25
2011-01-12,13:55:00,4.3625,4.3645,4.3610,4.3620,24
2011-01-12,14:00:00,4.3620,4.3675,4.3620,4.3660,53
2011-01-12,14:05:00,4.3650,4.3650,4.3630,4.3640,27
2011-01-12,14:10:00,4.3650,4.3660,4.3650,4.3660,14
2011-01-12,14:15:00,4.3645,4.3685,4.3635,4.3685,18
2011-01-12,14:20:00,4.3690,4.3715,4.3680,4.3680,48
2011-01-12,14:25:00,4.3685,4.3690,4.3675,4.3675,21
2011-01-12,14:30:00,4.3680,4.3680,4.3600,4.3625,95
2011-01-12,14:35:00,4.3630,4.3675,4.3625,4.3675,83
2011-01-12,14:40:00,4.3660,4.3665,4.3660,4.3665,9
2011-01-12,14:45:00,4.3670,4.3670,4.3635,4.3635,32
2011-01-12,14:50:00,4.3625,4.3650,4.3595,4.3645,54
2011-01-12,14:55:00,4.3645,4.3655,4.3630,4.3645,28
2011-01-12,15:00:00,4.3645,4.3650,4.3585,4.3600,159
2011-01-12,15:05:00,4.3600,4.3625,4.3600,4.3625,56
2011-01-12,15:10:00,4.3625,4.3635,4.3620,4.3620,41
2011-01-12,15:15:00,4.3625,4.3640,4.3625,4.3635,15
2011-01-12,15:20:00,4.3625,4.3665,4.3620,4.3660,45
2011-01-12,15:25:00,4.3650,4.3655,4.3640,4.3655,19
2011-01-12,15:30:00,4.3645,4.3665,4.3640,4.3650,24
2011-01-12,15:35:00,4.3655,4.3665,4.3655,4.3660,10
2011-01-12,15:40:00,4.3670,4.3675,4.3665,4.3675,18
2011-01-12,15:45:00,4.3675,4.3700,4.3670,4.3675,45
2011-01-12,15:50:00,4.3680,4.3730,4.3680,4.3710,97
2011-01-12,15:55:00,4.3715,4.3715,4.3695,4.3700,32
2011-01-12,16:00:00,4.3695,4.3710,4.3685,4.3685,67
2011-01-12,16:05:00,4.3690,4.3695,4.3660,4.3685,47
2011-01-12,16:10:00,4.3680,4.3695,4.3660,4.3670,59
2011-01-12,16:15:00,4.3675,4.3750,4.3675,4.3735,84
2011-01-12,16:20:00,4.3740,4.3885,4.3740,4.3870,343
2011-01-12,16:25:00,4.3865,4.3900,4.3800,4.3830,286
2011-01-12,16:30:00,4.3825,4.3855,4.3820,4.3850,53
2011-01-12,16:35:00,4.3845,4.3885,4.3820,4.3835,146
2011-01-12,16:40:00,4.3830,4.3830,4.3815,4.3825,25
2011-01-12,16:45:00,4.3820,4.3900,4.3790,4.3900,109
2011-01-12,16:50:00,4.3900,4.3945,4.3890,4.3945,252
2011-01-12,16:55:00,4.3945,4.3985,4.3930,4.3950,249
2011-01-12,17:00:00,4.3950,4.3985,4.3950,4.3965,177
2011-01-12,17:05:00,4.3970,4.3995,4.3960,4.3970,79
2011-01-12,17:10:00,4.3965,4.4035,4.3965,4.4005,304
2011-01-12,17:15:00,4.4000,4.4005,4.3945,4.3960,78
2011-01-12,17:20:00,4.3960,4.3985,4.3950,4.3965,66
2011-01-12,17:25:00,4.3965,4.3975,4.3940,4.3970,57
2011-01-12,17:30:00,4.3960,4.3990,4.3945,4.3980,49
2011-01-12,17:35:00,4.3985,4.4000,4.3960,4.3960,38
2011-01-12,17:40:00,4.3950,4.3980,4.3945,4.3945,35
2011-01-12,17:45:00,4.3955,4.3960,4.3940,4.3940,49
2011-01-12,17:50:00,4.3940,4.3965,4.3935,4.3945,55
2011-01-12,17:55:00,4.3960,4.3990,4.3940,4.3945,50
2011-01-12,18:00:00,4.3935,4.3970,4.3935,4.3940,67
2011-01-12,18:05:00,4.3940,4.3945,4.3940,4.3940,21
2011-01-12,18:10:00,4.3935,4.3940,4.3910,4.3915,30
2011-01-12,18:15:00,4.3920,4.3950,4.3915,4.3950,41
2011-01-12,18:20:00,4.3945,4.3950,4.3870,4.3880,88
2011-01-12,18:25:00,4.3880,4.3895,4.3845,4.3865,77
2011-01-12,18:30:00,4.3865,4.3950,4.3850,4.3930,62
2011-01-12,18:35:00,4.3925,4.3930,4.3855,4.3890,74
2011-01-12,18:40:00,4.3890,4.3890,4.3860,4.3875,67
2011-01-12,18:45:00,4.3860,4.3885,4.3815,4.3880,149
2011-01-12,18:50:00,4.3855,4.3905,4.3855,4.3900,120
2011-01-12,18:55:00,4.3900,4.3935,4.3850,4.3890,191
2011-01-12,19:00:00,4.3885,4.3895,4.3840,4.3850,81
2011-01-12,19:05:00,4.3850,4.3905,4.3835,4.3900,67
2011-01-12,19:10:00,4.3890,4.3895,4.3845,4.3870,39
2011-01-12,19:15:00,4.3890,4.3925,4.3880,4.3880,40
2011-01-12,19:20:00,4.3890,4.3900,4.3875,4.3880,17
2011-01-12,19:25:00,4.3875,4.3880,4.3845,4.3850,47
2011-01-12,19:30:00,4.3860,4.3865,4.3805,4.3810,79
2011-01-12,19:35:00,4.3815,4.3840,4.3755,4.3770,189
2011-01-12,19:40:00,4.3770,4.3810,4.3765,4.3805,87
2011-01-12,19:45:00,4.3795,4.3800,4.3765,4.3790,78
2011-01-12,19:50:00,4.3795,4.3825,4.3780,4.3795,91
2011-01-12,19:55:00,4.3800,4.3825,4.3775,4.3815,65
2011-01-12,20:00:00,4.3810,4.3810,4.3770,4.3775,52
2011-01-12,20:05:00,4.3790,4.3830,4.3790,4.3830,35
2011-01-12,20:10:00,4.3830,4.3900,4.3830,4.3880,192
2011-01-12,20:15:00,4.3880,4.3910,4.3865,4.3900,87
2011-01-12,20:20:00,4.3910,4.3940,4.3890,4.3910,84
2011-01-12,20:25:00,4.3900,4.3910,4.3810,4.3820,137
2011-01-12,20:30:00,4.3825,4.3885,4.3820,4.3880,123
2011-01-12,20:35:00,4.3885,4.3915,4.3850,4.3890,102
2011-01-12,20:40:00,4.3895,4.3900,4.3850,4.3880,106
2011-01-12,20:45:00,4.3885,4.3885,4.3860,4.3885,110
2011-01-12,20:50:00,4.3890,4.3905,4.3870,4.3875,63
2011-01-12,20:55:00,4.3870,4.3925,4.3865,4.3915,239
2011-01-12,21:00:00,4.3905,4.3905,4.3870,4.3870,52
2011-01-12,21:05:00,4.3865,4.3935,4.3865,4.3930,131
2011-01-12,21:10:00,4.3915,4.3930,4.3840,4.3845,289
2011-01-12,21:15:00,4.3855,4.3900,4.3840,4.3880,184
2011-01-12,21:20:00,4.3875,4.3885,4.3865,4.3875,84
2011-01-12,21:25:00,4.3875,4.3905,4.3870,4.3900,90
2011-01-12,21:30:00,4.3895,4.3915,4.3885,4.3910,78
2011-01-12,21:35:00,4.3910,4.3940,4.3900,4.3935,83
2011-01-12,21:40:00,4.3935,4.3975,4.3925,4.3955,411
2011-01-12,21:45:00,4.3960,4.4010,4.3960,4.4005,217
2011-01-12,21:50:00,4.4010,4.4080,4.4000,4.4025,385
2011-01-12,21:55:00,4.4025,4.4065,4.4010,4.4030,201
2011-01-12,22:00:00,4.4035,4.4080,4.4030,4.4050,255
2011-01-12,22:05:00,4.4050,4.4085,4.4035,4.4045,290
2011-01-12,22:10:00,4.4050,4.4055,4.3970,4.3980,195
2011-01-12,22:15:00,4.3980,4.4025,4.3965,4.3995,286
2011-01-12,22:20:00,4.3995,4.3995,4.3910,4.3965,633
2011-01-12,22:25:00,4.3970,4.4000,4.3965,4.3995,109
2011-01-12,22:30:00,4.4000,4.4035,4.3990,4.3990,272
2011-01-12,22:35:00,4.3990,4.4030,4.3970,4.3985,218
2011-01-12,22:40:00,4.3985,4.4000,4.3950,4.3980,207
2011-01-12,22:45:00,4.3980,4.4025,4.3965,4.3995,209
2011-01-12,22:50:00,4.4000,4.4165,4.3990,4.4125,793
2011-01-12,22:55:00,4.4130,4.4160,4.4110,4.4120,266
2011-01-12,23:00:00,4.4120,4.4125,4.4055,4.4065,200
2011-01-12,23:05:00,4.4060,4.4090,4.4040,4.4060,172
2011-01-12,23:10:00,4.4065,4.4085,4.4050,4.4050,110
2011-01-12,23:15:00,4.4060,4.4085,4.4015,4.4030,267
2011-01-12,23:20:00,4.4030,4.4040,4.3980,4.4030,311
2011-01-12,23:25:00,4.4030,4.4080,4.4030,4.4050,174
2011-01-12,23:30:00,4.4055,4.4095,4.4040,4.4040,279
2011-01-12,23:35:00,4.4040,4.4090,4.4040,4.4075,137
2011-01-12,23:40:00,4.4075,4.4130,4.4040,4.4125,364
2011-01-12,23:45:00,4.4125,4.4135,4.4100,4.4115,211
2011-01-12,23:50:00,4.4115,4.4130,4.4105,4.4110,97
2011-01-12,23:55:00,4.4105,4.4125,4.4100,4.4100,122
2011-01-13,00:00:00,4.4100,4.4160,4.4100,4.4150,222
2011-01-13,00:05:00,4.4145,4.4285,4.4145,4.4245,1030
2011-01-13,00:10:00,4.4245,4.4285,4.4230,4.4265,459
2011-01-13,00:15:00,4.4260,4.4300,4.4235,4.4260,382
2011-01-13,00:20:00,4.4265,4.4265,4.4205,4.4250,238
2011-01-13,00:25:00,4.4250,4.4260,4.4190,4.4225,485
2011-01-13,00:30:00,4.4220,4.4260,4.4220,4.4255,154
2011-01-13,00:35:00,4.4260,4.4355,4.4260,4.4315,792
2011-01-13,00:40:00,4.4315,4.4340,4.4235,4.4250,284
2011-01-13,00:45:00,4.4250,4.4320,4.4250,4.4285,317
2011-01-13,00:50:00,4.4285,4.4295,4.4160,4.4170,435
2011-01-13,00:55:00,4.4175,4.4245,4.4175,4.4200,353
2011-01-13,01:00:00,4.4200,4.4225,4.4135,4.4150,186
2011-01-13,01:05:00,4.4145,4.4195,4.4135,4.4180,165
2011-01-13,01:10:00,4.4180,4.4215,4.4175,4.4215,234
2011-01-13,01:15:00,4.4210,4.4255,4.4175,4.4205,160
2011-01-13,01:20:00,4.4200,4.4225,4.4200,4.4215,145
2011-01-13,01:25:00,4.4215,4.4250,4.4175,4.4200,245
2011-01-13,01:30:00,4.4200,4.4225,4.4140,4.4170,229
2011-01-13,01:35:00,4.4175,4.4180,4.4145,4.4155,128
2011-01-13,01:40:00,4.4145,4.4155,4.4130,4.4140,124
2011-01-13,01:45:00,4.4145,4.4145,4.4120,4.4130,109
2011-01-13,01:50:00,4.4130,4.4160,4.4105,4.4110,325
2011-01-13,01:55:00,4.4110,4.4125,4.4095,4.4120,658
2011-01-13,02:00:00,4.4120,4.4135,4.4115,4.4135,178
2011-01-13,02:05:00,4.4135,4.4150,4.4115,4.4120,202
2011-01-13,02:10:00,4.4125,4.4170,4.4115,4.4170,149
2011-01-13,02:15:00,4.4175,4.4195,4.4115,4.4195,94
2011-01-13,02:20:00,4.4195,4.4200,4.4170,4.4195,162
2011-01-13,02:25:00,4.4190,4.4215,4.4165,4.4195,75
2011-01-13,02:30:00,4.4190,4.4210,4.4170,4.4190,78
2011-01-13,02:35:00,4.4200,4.4200,4.4180,4.4185,37
2011-01-13,02:40:00,4.4185,4.4195,4.4180,4.4180,21
2011-01-13,02:45:00,4.4190,4.4195,4.4175,4.4175,69
2011-01-13,02:50:00,4.4170,4.4190,4.4155,4.4190,106
2011-01-13,02:55:00,4.4190,4.4205,4.4190,4.4190,70
2011-01-13,03:00:00,4.4200,4.4200,4.4110,4.4125,76
2011-01-13,03:05:00,4.4125,4.4145,4.4070,4.4135,156
2011-01-13,03:10:00,4.4140,4.4150,4.4085,4.4100,81
2011-01-13,03:15:00,4.4095,4.4110,4.4075,4.4075,28
2011-01-13,03:20:00,4.4090,4.4125,4.4065,4.4125,53
2011-01-13,03:25:00,4.4135,4.4180,4.4135,4.4150,20
2011-01-13,03:30:00,4.4160,4.4160,4.4135,4.4145,16
2011-01-13,03:35:00,4.4150,4.4160,4.4125,4.4125,15
2011-01-13,03:40:00,4.4140,4.4145,4.4120,4.4145,8
2011-01-13,03:45:00,4.4140,4.4140,4.4125,4.4125,10
2011-01-13,03:50:00,4.4115,4.4125,4.4105,4.4125,15
2011-01-13,03:55:00,4.4125,4.4150,4.4120,4.4150,26
2011-01-13,04:00:00,4.4130,4.4165,4.4120,4.4120,12
2011-01-13,04:05:00,4.4135,4.4135,4.4105,4.4105,14
2011-01-13,04:10:00,4.4105,4.4110,4.4105,4.4110,49
2011-01-13,04:15:00,4.4105,4.4110,4.4105,4.4105,15
2011-01-13,04:20:00,4.4125,4.4210,4.4110,4.4180,79
2011-01-13,04:25:00,4.4180,4.4200,4.4125,4.4125,50
2011-01-13,04:30:00,4.4120,4.4120,4.4115,4.4120,19
2011-01-13,04:35:00,4.4140,4.4145,4.4140,4.4145,9
2011-01-13,04:40:00,4.4140,4.4140,4.4130,4.4130,8
2011-01-13,04:45:00,4.4120,4.4210,4.4110,4.4190,63
2011-01-13,04:50:00,4.4190,4.4190,4.4165,4.4170,12
2011-01-13,04:55:00,4.4190,4.4250,4.4190,4.4230,24
2011-01-13,05:00:00,4.4235,4.4245,4.4205,4.4205,28
2011-01-13,05:05:00,4.4235,4.4245,4.4205,4.4230,8
2011-01-13,05:10:00,4.4245,4.4250,4.4130,4.4175,40
2011-01-13,05:15:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-13,05:20:00,4.4165,4.4165,4.4135,4.4135,11
2011-01-13,05:25:00,4.4170,4.4170,4.4170,4.4170,2
2011-01-13,05:30:00,4.4140,4.4140,4.4125,4.4125,3
2011-01-13,05:45:00,4.4155,4.4165,4.4115,4.4155,9
2011-01-13,05:50:00,4.4125,4.4155,4.4120,4.4155,3
2011-01-13,05:55:00,4.4155,4.4170,4.4155,4.4170,6
2011-01-13,06:00:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-13,06:05:00,4.4175,4.4175,4.4175,4.4175,1
2011-01-13,06:10:00,4.4170,4.4180,4.4170,4.4180,5
2011-01-13,07:00:00,4.4170,4.4180,4.4155,4.4155,13
2011-01-13,07:05:00,4.4155,4.4155,4.4155,4.4155,3
2011-01-13,07:10:00,4.4140,4.4140,4.4085,4.4100,28
2011-01-13,07:20:00,4.4130,4.4130,4.4115,4.4115,3
2011-01-13,07:25:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-13,07:30:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-13,07:35:00,4.4135,4.4135,4.4125,4.4125,3
2011-01-13,07:50:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-13,07:55:00,4.4130,4.4130,4.4110,4.4110,7
2011-01-13,08:00:00,4.4130,4.4130,4.4130,4.4130,3
2011-01-13,08:05:00,4.4140,4.4175,4.4140,4.4175,6
2011-01-13,08:10:00,4.4180,4.4180,4.4180,4.4180,6
2011-01-13,08:15:00,4.4180,4.4180,4.4180,4.4180,2
2011-01-13,08:20:00,4.4170,4.4170,4.4170,4.4170,2
2011-01-13,08:25:00,4.4160,4.4160,4.4155,4.4160,6
2011-01-13,08:30:00,4.4175,4.4175,4.4085,4.4105,25
2011-01-13,08:40:00,4.4140,4.4180,4.4140,4.4165,16
2011-01-13,08:50:00,4.4180,4.4180,4.4175,4.4175,7
2011-01-13,08:55:00,4.4155,4.4180,4.4155,4.4180,9
2011-01-13,09:00:00,4.4180,4.4180,4.4130,4.4130,52
2011-01-13,09:05:00,4.4160,4.4165,4.4110,4.4160,66
2011-01-13,09:10:00,4.4175,4.4180,4.4125,4.4150,52
2011-01-13,09:15:00,4.4150,4.4175,4.4110,4.4110,26
2011-01-13,09:20:00,4.4135,4.4170,4.4125,4.4150,47
2011-01-13,09:25:00,4.4120,4.4120,4.4085,4.4090,42
2011-01-13,09:30:00,4.4100,4.4140,4.4085,4.4140,78
2011-01-13,09:35:00,4.4115,4.4125,4.4060,4.4065,71
2011-01-13,09:40:00,4.4095,4.4095,4.4060,4.4095,35
2011-01-13,09:45:00,4.4095,4.4140,4.4070,4.4120,67
2011-01-13,09:50:00,4.4105,4.4120,4.4060,4.4085,29
2011-01-13,09:55:00,4.4100,4.4105,4.4070,4.4100,6
2011-01-13,10:00:00,4.4080,4.4095,4.4065,4.4065,19
2011-01-13,10:05:00,4.4065,4.4085,4.4050,4.4065,76
2011-01-13,10:10:00,4.4055,4.4065,4.4035,4.4060,48
2011-01-13,10:15:00,4.4060,4.4065,4.4015,4.4025,25
2011-01-13,10:20:00,4.4025,4.4050,4.4020,4.4020,21
2011-01-13,10:25:00,4.4020,4.4025,4.4010,4.4020,26
2011-01-13,10:30:00,4.4015,4.4090,4.4015,4.4085,29
2011-01-13,10:35:00,4.4090,4.4110,4.4090,4.4095,25
2011-01-13,10:40:00,4.4080,4.4080,4.4070,4.4075,6
2011-01-13,10:45:00,4.4040,4.4050,4.4030,4.4040,42
2011-01-13,10:50:00,4.4050,4.4050,4.4015,4.4045,50
2011-01-13,10:55:00,4.4035,4.4040,4.3960,4.4030,149
2011-01-13,11:00:00,4.4025,4.4055,4.4025,4.4045,6
2011-01-13,11:05:00,4.4050,4.4100,4.4050,4.4065,47
2011-01-13,11:10:00,4.4045,4.4065,4.4025,4.4045,25
2011-01-13,11:15:00,4.4075,4.4075,4.4040,4.4070,21
2011-01-13,11:20:00,4.4055,4.4080,4.4055,4.4080,3
2011-01-13,11:25:00,4.4065,4.4080,4.4065,4.4080,7
2011-01-13,11:30:00,4.4080,4.4095,4.4080,4.4080,10
2011-01-13,11:40:00,4.4090,4.4090,4.4065,4.4065,18
2011-01-13,11:45:00,4.4080,4.4085,4.4080,4.4085,8
2011-01-13,11:50:00,4.4070,4.4070,4.4065,4.4065,6
2011-01-13,11:55:00,4.4070,4.4070,4.4070,4.4070,2
2011-01-13,12:00:00,4.4070,4.4070,4.4070,4.4070,1
2011-01-13,12:05:00,4.4045,4.4060,4.3995,4.4020,44
2011-01-13,12:10:00,4.4025,4.4025,4.4025,4.4025,1
2011-01-13,12:15:00,4.4035,4.4040,4.4030,4.4030,8
2011-01-13,12:20:00,4.4050,4.4050,4.4050,4.4050,1
2011-01-13,12:25:00,4.4040,4.4040,4.4010,4.4020,10
2011-01-13,12:30:00,4.4030,4.4040,4.4020,4.4035,41
2011-01-13,12:35:00,4.4030,4.4030,4.3965,4.3980,41
2011-01-13,12:40:00,4.4010,4.4010,4.3995,4.4005,10
2011-01-13,12:45:00,4.4010,4.4015,4.4010,4.4015,14
2011-01-13,12:50:00,4.4005,4.4025,4.4000,4.4020,15
2011-01-13,12:55:00,4.4025,4.4025,4.4005,4.4010,17
2011-01-13,13:00:00,4.4020,4.4020,4.4005,4.4010,15
2011-01-13,13:05:00,4.4010,4.4010,4.3995,4.4005,22
2011-01-13,13:10:00,4.4005,4.4100,4.4000,4.4095,49
2011-01-13,13:15:00,4.4095,4.4100,4.4085,4.4100,35
2011-01-13,13:20:00,4.4100,4.4120,4.4095,4.4120,48
2011-01-13,13:25:00,4.4120,4.4145,4.4105,4.4105,75
2011-01-13,13:30:00,4.4100,4.4140,4.4100,4.4130,41
2011-01-13,13:35:00,4.4135,4.4165,4.4120,4.4165,62
2011-01-13,13:40:00,4.4160,4.4165,4.4140,4.4140,33
2011-01-13,13:45:00,4.4150,4.4160,4.4125,4.4125,35
2011-01-13,13:50:00,4.4140,4.4140,4.4120,4.4125,15
2011-01-13,13:55:00,4.4115,4.4115,4.4070,4.4070,25
2011-01-13,14:00:00,4.4100,4.4150,4.4100,4.4145,31
2011-01-13,14:05:00,4.4150,4.4160,4.4140,4.4140,21
2011-01-13,14:10:00,4.4140,4.4205,4.4140,4.4200,63
2011-01-13,14:15:00,4.4200,4.4255,4.4195,4.4205,112
2011-01-13,14:20:00,4.4200,4.4205,4.4185,4.4190,44
2011-01-13,14:25:00,4.4170,4.4180,4.4140,4.4140,29
2011-01-13,14:30:00,4.4145,4.4145,4.4100,4.4140,62
2011-01-13,14:35:00,4.4115,4.4150,4.4115,4.4135,46
2011-01-13,14:40:00,4.4135,4.4170,4.4130,4.4165,32
2011-01-13,14:45:00,4.4160,4.4170,4.4135,4.4145,28
2011-01-13,14:50:00,4.4145,4.4150,4.4120,4.4130,29
2011-01-13,14:55:00,4.4140,4.4160,4.4140,4.4150,31
2011-01-13,15:00:00,4.4140,4.4140,4.4090,4.4105,26
2011-01-13,15:05:00,4.4110,4.4110,4.4110,4.4110,1
2011-01-13,15:10:00,4.4110,4.4115,4.4110,4.4115,2
2011-01-13,15:15:00,4.4125,4.4135,4.4115,4.4135,19
2011-01-13,15:20:00,4.4130,4.4130,4.4110,4.4115,19
2011-01-13,15:25:00,4.4105,4.4115,4.4095,4.4105,25
2011-01-13,15:30:00,4.4090,4.4090,4.4005,4.4040,153
2011-01-13,15:35:00,4.4035,4.4075,4.4020,4.4075,95
2011-01-13,15:40:00,4.4070,4.4100,4.4070,4.4100,10
2011-01-13,15:45:00,4.4090,4.4110,4.4085,4.4090,54
2011-01-13,15:50:00,4.4090,4.4095,4.4075,4.4090,66
2011-01-13,15:55:00,4.4065,4.4070,4.4030,4.4030,34
2011-01-13,16:00:00,4.4025,4.4055,4.4025,4.4045,92
2011-01-13,16:05:00,4.4045,4.4045,4.4010,4.4020,68
2011-01-13,16:10:00,4.4020,4.4025,4.3980,4.4010,126
2011-01-13,16:15:00,4.4005,4.4010,4.3965,4.3970,62
2011-01-13,16:20:00,4.3970,4.3970,4.3895,4.3920,310
2011-01-13,16:25:00,4.3925,4.3960,4.3925,4.3960,79
2011-01-13,16:30:00,4.3945,4.3945,4.3930,4.3940,44
2011-01-13,16:35:00,4.3955,4.3960,4.3920,4.3920,166
2011-01-13,16:40:00,4.3930,4.3950,4.3920,4.3935,83
2011-01-13,16:45:00,4.3935,4.3935,4.3890,4.3915,86
2011-01-13,16:50:00,4.3920,4.3950,4.3920,4.3925,75
2011-01-13,16:55:00,4.3940,4.3950,4.3925,4.3935,21
2011-01-13,17:00:00,4.3945,4.3975,4.3940,4.3965,39
2011-01-13,17:05:00,4.3965,4.3965,4.3930,4.3960,22
2011-01-13,17:10:00,4.3960,4.3970,4.3950,4.3970,76
2011-01-13,17:15:00,4.3945,4.3945,4.3925,4.3940,31
2011-01-13,17:20:00,4.3935,4.3970,4.3935,4.3960,51
2011-01-13,17:25:00,4.3965,4.4000,4.3925,4.3925,136
2011-01-13,17:30:00,4.3940,4.3955,4.3925,4.3945,37
2011-01-13,17:35:00,4.3930,4.3945,4.3890,4.3925,125
2011-01-13,17:40:00,4.3920,4.3945,4.3860,4.3870,160
2011-01-13,17:45:00,4.3870,4.3890,4.3810,4.3840,225
2011-01-13,17:50:00,4.3845,4.3855,4.3760,4.3765,349
2011-01-13,17:55:00,4.3760,4.3800,4.3740,4.3770,188
2011-01-13,18:00:00,4.3765,4.3770,4.3715,4.3755,183
2011-01-13,18:05:00,4.3760,4.3760,4.3710,4.3715,109
2011-01-13,18:10:00,4.3715,4.3730,4.3665,4.3675,199
2011-01-13,18:15:00,4.3675,4.3725,4.3660,4.3715,123
2011-01-13,18:20:00,4.3725,4.3725,4.3685,4.3690,50
2011-01-13,18:25:00,4.3710,4.3760,4.3710,4.3760,39
2011-01-13,18:30:00,4.3750,4.3760,4.3725,4.3725,57
2011-01-13,18:35:00,4.3735,4.3760,4.3730,4.3750,75
2011-01-13,18:40:00,4.3760,4.3825,4.3760,4.3790,68
2011-01-13,18:45:00,4.3800,4.3810,4.3755,4.3755,135
2011-01-13,18:50:00,4.3765,4.3805,4.3760,4.3760,109
2011-01-13,18:55:00,4.3770,4.3780,4.3720,4.3720,71
2011-01-13,19:00:00,4.3720,4.3730,4.3680,4.3690,72
2011-01-13,19:05:00,4.3695,4.3760,4.3695,4.3760,82
2011-01-13,19:10:00,4.3740,4.3795,4.3740,4.3790,30
2011-01-13,19:15:00,4.3785,4.3795,4.3720,4.3750,83
2011-01-13,19:20:00,4.3755,4.3755,4.3730,4.3755,31
2011-01-13,19:25:00,4.3770,4.3775,4.3760,4.3770,13
2011-01-13,19:30:00,4.3765,4.3765,4.3735,4.3740,58
2011-01-13,19:35:00,4.3745,4.3750,4.3710,4.3750,46
2011-01-13,19:40:00,4.3755,4.3775,4.3750,4.3775,38
2011-01-13,19:45:00,4.3775,4.3775,4.3745,4.3745,10
2011-01-13,19:50:00,4.3750,4.3750,4.3715,4.3735,21
2011-01-13,19:55:00,4.3740,4.3770,4.3740,4.3770,16
2011-01-13,20:00:00,4.3760,4.3760,4.3735,4.3760,31
2011-01-13,20:05:00,4.3765,4.3800,4.3760,4.3790,131
2011-01-13,20:10:00,4.3810,4.3865,4.3810,4.3830,176
2011-01-13,20:15:00,4.3825,4.3880,4.3820,4.3880,77
2011-01-13,20:20:00,4.3875,4.3905,4.3860,4.3900,113
2011-01-13,20:25:00,4.3900,4.3905,4.3870,4.3880,38
2011-01-13,20:30:00,4.3885,4.3910,4.3875,4.3885,58
2011-01-13,20:35:00,4.3900,4.3925,4.3885,4.3910,110
2011-01-13,20:40:00,4.3910,4.3925,4.3895,4.3910,31
2011-01-13,20:45:00,4.3905,4.3915,4.3900,4.3915,48
2011-01-13,20:50:00,4.3915,4.3975,4.3905,4.3970,200
2011-01-13,20:55:00,4.3970,4.4050,4.3970,4.4040,191
2011-01-13,21:00:00,4.4030,4.4030,4.3940,4.3940,177
2011-01-13,21:05:00,4.3930,4.3970,4.3920,4.3960,165
2011-01-13,21:10:00,4.3960,4.3980,4.3920,4.3960,243
2011-01-13,21:15:00,4.3965,4.3970,4.3935,4.3950,126
2011-01-13,21:20:00,4.3945,4.3965,4.3790,4.3815,425
2011-01-13,21:25:00,4.3815,4.3865,4.3805,4.3850,201
2011-01-13,21:30:00,4.3850,4.3930,4.3755,4.3930,639
2011-01-13,21:35:00,4.3925,4.3955,4.3885,4.3885,380
2011-01-13,21:40:00,4.3880,4.3885,4.3800,4.3820,417
2011-01-13,21:45:00,4.3815,4.3940,4.3815,4.3900,433
2011-01-13,21:50:00,4.3905,4.3990,4.3905,4.3945,751
2011-01-13,21:55:00,4.3950,4.3950,4.3890,4.3935,366
2011-01-13,22:00:00,4.3940,4.4020,4.3930,4.3980,214
2011-01-13,22:05:00,4.3985,4.4010,4.3930,4.3935,193
2011-01-13,22:10:00,4.3940,4.3980,4.3935,4.3965,141
2011-01-13,22:15:00,4.3965,4.3985,4.3950,4.3965,179
2011-01-13,22:20:00,4.3955,4.3980,4.3930,4.3950,322
2011-01-13,22:25:00,4.3955,4.4005,4.3935,4.3975,138
2011-01-13,22:30:00,4.3985,4.3985,4.3915,4.3925,204
2011-01-13,22:35:00,4.3920,4.3920,4.3785,4.3810,792
2011-01-13,22:40:00,4.3820,4.3845,4.3755,4.3820,368
2011-01-13,22:45:00,4.3820,4.3820,4.3715,4.3800,593
2011-01-13,22:50:00,4.3800,4.3830,4.3760,4.3780,235
2011-01-13,22:55:00,4.3770,4.3775,4.3740,4.3760,425
2011-01-13,23:00:00,4.3765,4.3770,4.3675,4.3690,492
2011-01-13,23:05:00,4.3685,4.3700,4.3630,4.3670,723
2011-01-13,23:10:00,4.3670,4.3705,4.3585,4.3690,803
2011-01-13,23:15:00,4.3685,4.3765,4.3665,4.3750,397
2011-01-13,23:20:00,4.3755,4.3795,4.3745,4.3775,402
2011-01-13,23:25:00,4.3775,4.3880,4.3775,4.3795,433
2011-01-13,23:30:00,4.3795,4.3820,4.3770,4.3785,230
2011-01-13,23:35:00,4.3780,4.3915,4.3765,4.3915,386
2011-01-13,23:40:00,4.3915,4.4000,4.3915,4.3975,1002
2011-01-13,23:45:00,4.3980,4.3990,4.3900,4.3920,327
2011-01-13,23:50:00,4.3915,4.3930,4.3865,4.3905,214
2011-01-13,23:55:00,4.3905,4.3960,4.3905,4.3955,241
2011-01-14,00:00:00,4.3955,4.3960,4.3885,4.3915,151
2011-01-14,00:05:00,4.3920,4.3930,4.3865,4.3910,180
2011-01-14,00:10:00,4.3920,4.3970,4.3885,4.3960,404
2011-01-14,00:15:00,4.3965,4.3985,4.3910,4.3915,209
2011-01-14,00:20:00,4.3915,4.3940,4.3885,4.3925,150
2011-01-14,00:25:00,4.3925,4.3935,4.3890,4.3890,187
2011-01-14,00:30:00,4.3890,4.3925,4.3885,4.3910,176
2011-01-14,00:35:00,4.3915,4.3935,4.3870,4.3870,232
2011-01-14,00:40:00,4.3870,4.3870,4.3815,4.3820,196
2011-01-14,00:45:00,4.3820,4.3885,4.3815,4.3855,128
2011-01-14,00:50:00,4.3850,4.3905,4.3835,4.3890,99
2011-01-14,00:55:00,4.3895,4.3905,4.3865,4.3885,185
2011-01-14,01:00:00,4.3875,4.3880,4.3850,4.3865,66
2011-01-14,01:05:00,4.3870,4.3910,4.3870,4.3885,182
2011-01-14,01:10:00,4.3880,4.3915,4.3870,4.3890,146
2011-01-14,01:15:00,4.3880,4.3925,4.3880,4.3890,93
2011-01-14,01:20:00,4.3895,4.3895,4.3820,4.3825,90
2011-01-14,01:25:00,4.3825,4.3860,4.3825,4.3835,177
2011-01-14,01:30:00,4.3840,4.3840,4.3780,4.3785,297
2011-01-14,01:35:00,4.3790,4.3815,4.3780,4.3810,222
2011-01-14,01:40:00,4.3800,4.3845,4.3795,4.3840,105
2011-01-14,01:45:00,4.3845,4.3860,4.3840,4.3850,94
2011-01-14,01:50:00,4.3850,4.3865,4.3835,4.3860,210
2011-01-14,01:55:00,4.3855,4.3860,4.3755,4.3785,560
2011-01-14,02:00:00,4.3775,4.3810,4.3755,4.3785,332
2011-01-14,02:05:00,4.3795,4.3830,4.3790,4.3830,33
2011-01-14,02:10:00,4.3840,4.3850,4.3815,4.3815,73
2011-01-14,02:15:00,4.3825,4.3835,4.3810,4.3830,41
2011-01-14,02:20:00,4.3815,4.3815,4.3770,4.3800,53
2011-01-14,02:25:00,4.3805,4.3845,4.3805,4.3840,30
2011-01-14,02:30:00,4.3845,4.3905,4.3845,4.3850,194
2011-01-14,02:35:00,4.3855,4.3870,4.3805,4.3820,71
2011-01-14,02:40:00,4.3810,4.3850,4.3810,4.3850,46
2011-01-14,02:45:00,4.3825,4.3895,4.3825,4.3870,139
2011-01-14,02:50:00,4.3870,4.3875,4.3855,4.3855,50
2011-01-14,02:55:00,4.3865,4.3900,4.3860,4.3890,26
2011-01-14,03:00:00,4.3885,4.3895,4.3860,4.3865,56
2011-01-14,03:05:00,4.3860,4.3860,4.3780,4.3840,156
2011-01-14,03:10:00,4.3830,4.3830,4.3730,4.3735,101
2011-01-14,03:15:00,4.3750,4.3800,4.3745,4.3760,63
2011-01-14,03:20:00,4.3770,4.3810,4.3760,4.3795,24
2011-01-14,03:25:00,4.3785,4.3820,4.3775,4.3775,19
2011-01-14,03:30:00,4.3780,4.3785,4.3750,4.3775,31
2011-01-14,03:35:00,4.3795,4.3795,4.3775,4.3795,25
2011-01-14,03:40:00,4.3780,4.3795,4.3745,4.3745,30
2011-01-14,03:45:00,4.3740,4.3750,4.3665,4.3675,81
2011-01-14,03:50:00,4.3675,4.3695,4.3645,4.3645,69
2011-01-14,03:55:00,4.3665,4.3705,4.3665,4.3680,27
2011-01-14,04:00:00,4.3665,4.3715,4.3635,4.3675,59
2011-01-14,04:05:00,4.3675,4.3675,4.3635,4.3655,26
2011-01-14,04:10:00,4.3640,4.3670,4.3635,4.3645,29
2011-01-14,04:15:00,4.3635,4.3650,4.3525,4.3555,223
2011-01-14,04:20:00,4.3565,4.3580,4.3425,4.3470,138
2011-01-14,04:25:00,4.3470,4.3540,4.3470,4.3525,98
2011-01-14,04:30:00,4.3520,4.3540,4.3515,4.3515,15
2011-01-14,04:35:00,4.3510,4.3515,4.3450,4.3475,61
2011-01-14,04:40:00,4.3475,4.3495,4.3450,4.3495,141
2011-01-14,04:45:00,4.3500,4.3525,4.3450,4.3520,83
2011-01-14,04:50:00,4.3510,4.3540,4.3500,4.3500,30
2011-01-14,04:55:00,4.3515,4.3535,4.3485,4.3530,37
2011-01-14,05:00:00,4.3535,4.3565,4.3515,4.3565,20
2011-01-14,05:05:00,4.3565,4.3575,4.3550,4.3575,16
2011-01-14,05:10:00,4.3555,4.3585,4.3555,4.3580,11
2011-01-14,05:15:00,4.3590,4.3590,4.3575,4.3580,24
2011-01-14,05:20:00,4.3575,4.3580,4.3560,4.3580,13
2011-01-14,05:25:00,4.3555,4.3555,4.3545,4.3545,6
2011-01-14,05:30:00,4.3545,4.3560,4.3545,4.3560,2
2011-01-14,05:35:00,4.3560,4.3560,4.3545,4.3560,5
2011-01-14,05:40:00,4.3565,4.3565,4.3565,4.3565,1
2011-01-14,05:45:00,4.3570,4.3570,4.3570,4.3570,1
2011-01-14,05:50:00,4.3575,4.3575,4.3565,4.3565,9
2011-01-14,05:55:00,4.3565,4.3565,4.3565,4.3565,9
2011-01-14,06:00:00,4.3550,4.3550,4.3525,4.3525,7
2011-01-14,06:05:00,4.3560,4.3595,4.3560,4.3565,15
2011-01-14,06:10:00,4.3590,4.3595,4.3575,4.3575,4
2011-01-14,07:00:00,4.3540,4.3540,4.3530,4.3530,3
2011-01-14,07:05:00,4.3530,4.3530,4.3495,4.3495,18
2011-01-14,07:10:00,4.3465,4.3475,4.3465,4.3475,3
2011-01-14,07:15:00,4.3515,4.3520,4.3515,4.3520,4
2011-01-14,07:20:00,4.3510,4.3550,4.3470,4.3550,6
2011-01-14,07:25:00,4.3560,4.3625,4.3560,4.3620,13
2011-01-14,07:30:00,4.3630,4.3675,4.3630,4.3670,7
2011-01-14,07:35:00,4.3670,4.3670,4.3615,4.3615,5
2011-01-14,07:40:00,4.3625,4.3665,4.3625,4.3650,5
2011-01-14,07:45:00,4.3640,4.3660,4.3640,4.3660,2
2011-01-14,07:50:00,4.3675,4.3700,4.3675,4.3700,10
2011-01-14,07:55:00,4.3690,4.3690,4.3675,4.3685,11
2011-01-14,08:00:00,4.3690,4.3690,4.3690,4.3690,3
2011-01-14,08:05:00,4.3685,4.3685,4.3675,4.3685,8
2011-01-14,08:10:00,4.3655,4.3655,4.3655,4.3655,1
2011-01-14,08:15:00,4.3655,4.3655,4.3655,4.3655,2
2011-01-14,08:20:00,4.3665,4.3665,4.3665,4.3665,1
2011-01-14,08:25:00,4.3645,4.3645,4.3625,4.3625,4
2011-01-14,08:30:00,4.3650,4.3665,4.3650,4.3655,3
2011-01-14,08:35:00,4.3670,4.3675,4.3670,4.3670,6
2011-01-14,08:40:00,4.3670,4.3670,4.3640,4.3650,6
2011-01-14,08:45:00,4.3645,4.3645,4.3640,4.3640,18
2011-01-14,08:50:00,4.3595,4.3610,4.3575,4.3610,16
2011-01-14,08:55:00,4.3620,4.3660,4.3620,4.3660,16
2011-01-14,09:00:00,4.3655,4.3745,4.3625,4.3735,101
2011-01-14,09:05:00,4.3655,4.3760,4.3655,4.3725,89
2011-01-14,09:10:00,4.3740,4.3755,4.3725,4.3725,44
2011-01-14,09:15:00,4.3715,4.3715,4.3600,4.3655,112
2011-01-14,09:20:00,4.3645,4.3690,4.3610,4.3690,54
2011-01-14,09:25:00,4.3685,4.3685,4.3645,4.3675,6
2011-01-14,09:30:00,4.3680,4.3705,4.3630,4.3630,25
2011-01-14,09:35:00,4.3625,4.3625,4.3560,4.3610,50
2011-01-14,09:40:00,4.3615,4.3635,4.3610,4.3625,12
2011-01-14,09:45:00,4.3635,4.3635,4.3570,4.3600,33
2011-01-14,09:50:00,4.3600,4.3620,4.3600,4.3615,22
2011-01-14,09:55:00,4.3625,4.3670,4.3625,4.3660,35
2011-01-14,10:00:00,4.3635,4.3635,4.3575,4.3595,54
2011-01-14,10:05:00,4.3620,4.3620,4.3600,4.3615,11
2011-01-14,10:10:00,4.3630,4.3655,4.3625,4.3655,21
2011-01-14,10:15:00,4.3650,4.3650,4.3650,4.3650,2
2011-01-14,10:20:00,4.3635,4.3655,4.3635,4.3645,4
2011-01-14,10:25:00,4.3640,4.3645,4.3630,4.3630,16
2011-01-14,10:30:00,4.3615,4.3655,4.3600,4.3655,18
2011-01-14,10:35:00,4.3640,4.3770,4.3640,4.3765,43
2011-01-14,10:40:00,4.3780,4.3820,4.3755,4.3775,88
2011-01-14,10:45:00,4.3760,4.3830,4.3760,4.3785,36
2011-01-14,10:50:00,4.3800,4.3815,4.3760,4.3760,23
2011-01-14,10:55:00,4.3765,4.3775,4.3740,4.3765,16
2011-01-14,11:00:00,4.3775,4.3820,4.3730,4.3750,61
2011-01-14,11:05:00,4.3765,4.3805,4.3745,4.3770,44
2011-01-14,11:10:00,4.3770,4.3795,4.3770,4.3775,35
2011-01-14,11:15:00,4.3820,4.3825,4.3800,4.3815,21
2011-01-14,11:20:00,4.3805,4.3820,4.3790,4.3795,37
2011-01-14,11:25:00,4.3795,4.3820,4.3790,4.3810,16
2011-01-14,11:30:00,4.3795,4.3795,4.3780,4.3780,7
2011-01-14,11:35:00,4.3760,4.3760,4.3755,4.3755,2
2011-01-14,11:40:00,4.3780,4.3780,4.3765,4.3765,4
2011-01-14,11:45:00,4.3760,4.3775,4.3760,4.3775,9
2011-01-14,11:50:00,4.3760,4.3760,4.3750,4.3750,28
2011-01-14,12:00:00,4.3750,4.3785,4.3750,4.3770,24
2011-01-14,12:05:00,4.3765,4.3770,4.3765,4.3770,4
2011-01-14,12:10:00,4.3765,4.3765,4.3745,4.3745,10
2011-01-14,12:15:00,4.3755,4.3755,4.3735,4.3735,7
2011-01-14,12:20:00,4.3740,4.3740,4.3705,4.3720,12
2011-01-14,12:25:00,4.3725,4.3725,4.3710,4.3710,6
2011-01-14,12:30:00,4.3700,4.3710,4.3615,4.3620,76
2011-01-14,12:35:00,4.3615,4.3670,4.3615,4.3650,48
2011-01-14,12:40:00,4.3660,4.3665,4.3625,4.3640,15
2011-01-14,12:45:00,4.3645,4.3660,4.3625,4.3650,29
2011-01-14,12:50:00,4.3645,4.3655,4.3645,4.3650,4
2011-01-14,12:55:00,4.3650,4.3655,4.3650,4.3650,11
2011-01-14,13:00:00,4.3655,4.3655,4.3650,4.3650,4
2011-01-14,13:05:00,4.3660,4.3680,4.3625,4.3625,27
2011-01-14,13:10:00,4.3630,4.3665,4.3630,4.3665,10
2011-01-14,13:15:00,4.3645,4.3645,4.3645,4.3645,1
2011-01-14,13:20:00,4.3650,4.3655,4.3630,4.3635,11
2011-01-14,13:25:00,4.3635,4.3635,4.3605,4.3615,29
2011-01-14,13:30:00,4.3600,4.3615,4.3560,4.3615,106
2011-01-14,13:35:00,4.3615,4.3645,4.3595,4.3645,36
2011-01-14,13:40:00,4.3640,4.3640,4.3625,4.3625,29
2011-01-14,13:45:00,4.3630,4.3645,4.3630,4.3645,25
2011-01-14,13:50:00,4.3650,4.3705,4.3650,4.3705,46
2011-01-14,13:55:00,4.3710,4.3770,4.3710,4.3730,81
2011-01-14,14:00:00,4.3730,4.3740,4.3710,4.3710,41
2011-01-14,14:05:00,4.3710,4.3730,4.3695,4.3700,51
2011-01-14,14:10:00,4.3705,4.3715,4.3700,4.3710,16
2011-01-14,14:15:00,4.3700,4.3705,4.3690,4.3690,18
2011-01-14,14:20:00,4.3700,4.3750,4.3695,4.3715,19
2011-01-14,14:25:00,4.3710,4.3710,4.3660,4.3700,41
2011-01-14,14:30:00,4.3705,4.3715,4.3660,4.3695,50
2011-01-14,14:35:00,4.3700,4.3710,4.3680,4.3705,28
2011-01-14,14:40:00,4.3705,4.3705,4.3690,4.3700,24
2011-01-14,14:45:00,4.3705,4.3715,4.3690,4.3715,33
2011-01-14,14:50:00,4.3705,4.3760,4.3705,4.3755,22
2011-01-14,14:55:00,4.3745,4.3755,4.3705,4.3715,38
2011-01-14,15:00:00,4.3720,4.3745,4.3710,4.3745,9
2011-01-14,15:05:00,4.3745,4.3755,4.3735,4.3735,18
2011-01-14,15:10:00,4.3735,4.3735,4.3720,4.3720,11
2011-01-14,15:15:00,4.3720,4.3735,4.3710,4.3725,14
2011-01-14,15:20:00,4.3740,4.3740,4.3725,4.3725,9
2011-01-14,15:25:00,4.3715,4.3715,4.3645,4.3665,97
2011-01-14,15:30:00,4.3670,4.3670,4.3655,4.3655,58
2011-01-14,15:35:00,4.3665,4.3665,4.3605,4.3635,51
2011-01-14,15:40:00,4.3645,4.3665,4.3615,4.3665,42
2011-01-14,15:45:00,4.3665,4.3675,4.3640,4.3640,47
2011-01-14,15:50:00,4.3645,4.3660,4.3600,4.3600,22
2011-01-14,15:55:00,4.3600,4.3615,4.3510,4.3520,104
2011-01-14,16:00:00,4.3530,4.3585,4.3530,4.3575,70
2011-01-14,16:05:00,4.3595,4.3635,4.3575,4.3615,47
2011-01-14,16:10:00,4.3625,4.3655,4.3580,4.3580,82
2011-01-14,16:15:00,4.3580,4.3590,4.3545,4.3545,82
2011-01-14,16:20:00,4.3540,4.3610,4.3540,4.3600,106
2011-01-14,16:25:00,4.3595,4.3615,4.3595,4.3605,15
2011-01-14,16:30:00,4.3600,4.3625,4.3595,4.3610,82
2011-01-14,16:35:00,4.3605,4.3620,4.3590,4.3605,88
2011-01-14,16:40:00,4.3600,4.3605,4.3575,4.3585,49
2011-01-14,16:45:00,4.3580,4.3600,4.3560,4.3560,69
2011-01-14,16:50:00,4.3580,4.3605,4.3575,4.3605,29
2011-01-14,16:55:00,4.3600,4.3610,4.3570,4.3575,20
2011-01-14,17:00:00,4.3580,4.3615,4.3580,4.3590,31
2011-01-14,17:05:00,4.3600,4.3620,4.3595,4.3620,75
2011-01-14,17:10:00,4.3625,4.3655,4.3620,4.3625,64
2011-01-14,17:15:00,4.3610,4.3620,4.3595,4.3610,25
2011-01-14,17:20:00,4.3600,4.3610,4.3595,4.3605,7
2011-01-14,17:25:00,4.3605,4.3625,4.3600,4.3610,61
2011-01-14,17:30:00,4.3615,4.3625,4.3605,4.3615,46
2011-01-14,17:35:00,4.3620,4.3625,4.3595,4.3615,85
2011-01-14,17:40:00,4.3615,4.3615,4.3605,4.3615,41
2011-01-14,17:45:00,4.3600,4.3610,4.3575,4.3590,71
2011-01-14,17:50:00,4.3580,4.3605,4.3550,4.3570,135
2011-01-14,17:55:00,4.3575,4.3580,4.3480,4.3505,309
2011-01-14,18:00:00,4.3505,4.3580,4.3490,4.3580,246
2011-01-14,18:05:00,4.3580,4.3610,4.3510,4.3525,130
2011-01-14,18:10:00,4.3530,4.3530,4.3485,4.3500,115
2011-01-14,18:15:00,4.3495,4.3495,4.3470,4.3485,107
2011-01-14,18:20:00,4.3485,4.3555,4.3485,4.3555,110
2011-01-14,18:25:00,4.3555,4.3575,4.3530,4.3550,111
2011-01-14,18:30:00,4.3550,4.3570,4.3540,4.3570,26
2011-01-14,18:35:00,4.3555,4.3620,4.3550,4.3620,108
2011-01-14,18:40:00,4.3620,4.3640,4.3610,4.3615,86
2011-01-14,18:45:00,4.3610,4.3620,4.3600,4.3610,89
2011-01-14,18:50:00,4.3620,4.3670,4.3605,4.3670,85
2011-01-14,18:55:00,4.3665,4.3735,4.3660,4.3695,150
2011-01-14,19:00:00,4.3700,4.3720,4.3685,4.3695,93
2011-01-14,19:05:00,4.3695,4.3700,4.3650,4.3650,63
2011-01-14,19:10:00,4.3650,4.3670,4.3625,4.3640,120
2011-01-14,19:15:00,4.3630,4.3650,4.3615,4.3650,29
2011-01-14,19:20:00,4.3645,4.3665,4.3630,4.3660,60
2011-01-14,19:25:00,4.3660,4.3670,4.3635,4.3635,23
2011-01-14,19:30:00,4.3650,4.3650,4.3620,4.3645,17
2011-01-14,19:35:00,4.3630,4.3650,4.3630,4.3650,15
2011-01-14,19:40:00,4.3650,4.3650,4.3625,4.3630,19
2011-01-14,19:45:00,4.3630,4.3650,4.3630,4.3650,10
2011-01-14,19:50:00,4.3645,4.3655,4.3625,4.3630,28
2011-01-14,19:55:00,4.3630,4.3665,4.3620,4.3665,80
2011-01-14,20:00:00,4.3655,4.3655,4.3600,4.3600,123
2011-01-14,20:05:00,4.3600,4.3645,4.3495,4.3520,433
2011-01-14,20:10:00,4.3535,4.3625,4.3535,4.3595,162
2011-01-14,20:15:00,4.3595,4.3595,4.3500,4.3575,242
2011-01-14,20:20:00,4.3585,4.3590,4.3505,4.3520,89
2011-01-14,20:25:00,4.3515,4.3600,4.3510,4.3590,228
2011-01-14,20:30:00,4.3575,4.3630,4.3575,4.3620,69
2011-01-14,20:35:00,4.3630,4.3695,4.3630,4.3660,103
2011-01-14,20:40:00,4.3640,4.3660,4.3630,4.3660,55
2011-01-14,20:45:00,4.3660,4.3680,4.3635,4.3655,61
2011-01-14,20:50:00,4.3660,4.3665,4.3610,4.3620,183
2011-01-14,20:55:00,4.3620,4.3690,4.3605,4.3660,136
2011-01-14,21:00:00,4.3650,4.3675,4.3620,4.3670,161
2011-01-14,21:05:00,4.3665,4.3715,4.3665,4.3700,260
2011-01-14,21:10:00,4.3700,4.3765,4.3680,4.3705,371
2011-01-14,21:15:00,4.3710,4.3730,4.3660,4.3720,156
2011-01-14,21:20:00,4.3720,4.3730,4.3690,4.3730,232
2011-01-14,21:25:00,4.3720,4.3755,4.3700,4.3750,207
2011-01-14,21:30:00,4.3750,4.3870,4.3700,4.3795,740
2011-01-14,21:35:00,4.3800,4.3940,4.3790,4.3920,749
2011-01-14,21:40:00,4.3925,4.3940,4.3835,4.3860,604
2011-01-14,21:45:00,4.3860,4.3900,4.3860,4.3890,334
2011-01-14,21:50:00,4.3890,4.4025,4.3885,4.3955,931
2011-01-14,21:55:00,4.3950,4.4000,4.3935,4.3975,385
2011-01-14,22:00:00,4.3965,4.3990,4.3915,4.3915,302
2011-01-14,22:05:00,4.3920,4.3950,4.3895,4.3925,205
2011-01-14,22:10:00,4.3925,4.3980,4.3925,4.3925,246
2011-01-14,22:15:00,4.3925,4.4030,4.3925,4.4020,389
2011-01-14,22:20:00,4.4010,4.4010,4.3955,4.3975,168
2011-01-14,22:25:00,4.3985,4.3985,4.3950,4.3950,124
2011-01-14,22:30:00,4.3945,4.3950,4.3880,4.3930,393
2011-01-14,22:35:00,4.3925,4.3955,4.3895,4.3920,327
2011-01-14,22:40:00,4.3920,4.3955,4.3910,4.3925,197
2011-01-14,22:45:00,4.3925,4.3960,4.3910,4.3920,439
2011-01-14,22:50:00,4.3915,4.3975,4.3910,4.3970,185
2011-01-14,22:55:00,4.3955,4.4040,4.3910,4.4020,503
2011-01-14,23:00:00,4.4020,4.4065,4.3970,4.4010,549
2011-01-14,23:05:00,4.4015,4.4055,4.3970,4.4025,385
2011-01-14,23:10:00,4.4025,4.4035,4.3985,4.3985,101
2011-01-14,23:15:00,4.3980,4.4000,4.3925,4.3930,277
2011-01-14,23:20:00,4.3940,4.3960,4.3920,4.3940,171
2011-01-14,23:25:00,4.3945,4.3955,4.3885,4.3905,298
2011-01-14,23:30:00,4.3900,4.3945,4.3890,4.3910,200
2011-01-14,23:35:00,4.3905,4.3920,4.3885,4.3900,320
2011-01-14,23:40:00,4.3890,4.3935,4.3880,4.3895,238
2011-01-14,23:45:00,4.3910,4.4010,4.3910,4.3995,275
2011-01-14,23:50:00,4.3990,4.4020,4.3895,4.3935,315
2011-01-14,23:55:00,4.3930,4.3930,4.3870,4.3885,362
2011-01-15,00:00:00,4.3885,4.3935,4.3865,4.3925,187
2011-01-15,00:05:00,4.3915,4.4105,4.3910,4.4080,1131
2011-01-15,00:10:00,4.4080,4.4135,4.4015,4.4015,556
2011-01-15,00:15:00,4.4020,4.4030,4.3965,4.3965,501
2011-01-15,00:20:00,4.3975,4.3995,4.3940,4.3960,284
2011-01-15,00:25:00,4.3960,4.4040,4.3945,4.4000,544
2011-01-15,00:30:00,4.3990,4.4005,4.3905,4.3940,333
2011-01-15,00:35:00,4.3940,4.4005,4.3940,4.3980,209
2011-01-15,00:40:00,4.3985,4.4055,4.3985,4.4015,264
2011-01-15,00:45:00,4.4020,4.4075,4.4015,4.4045,392
2011-01-15,00:50:00,4.4050,4.4095,4.4050,4.4080,219
2011-01-15,00:55:00,4.4070,4.4085,4.4025,4.4055,367
2011-01-15,01:00:00,4.4060,4.4060,4.4015,4.4035,102
2011-01-15,01:05:00,4.4040,4.4060,4.4035,4.4045,96
2011-01-15,01:10:00,4.4045,4.4115,4.4040,4.4085,158
2011-01-15,01:15:00,4.4080,4.4165,4.4075,4.4130,496
2011-01-15,01:20:00,4.4140,4.4140,4.4040,4.4050,260
2011-01-15,01:25:00,4.4050,4.4055,4.4010,4.4010,150
2011-01-15,01:30:00,4.4015,4.4080,4.4005,4.4060,175
2011-01-15,01:35:00,4.4070,4.4125,4.4055,4.4115,308
2011-01-15,01:40:00,4.4110,4.4125,4.4030,4.4035,217
2011-01-15,01:45:00,4.4025,4.4045,4.4000,4.4035,171
2011-01-15,01:50:00,4.4025,4.4095,4.4010,4.4090,439
2011-01-15,01:55:00,4.4085,4.4140,4.4050,4.4135,692
2011-01-15,02:00:00,4.4125,4.4140,4.4100,4.4125,257
2011-01-15,02:05:00,4.4125,4.4150,4.4125,4.4145,136
2011-01-15,02:10:00,4.4145,4.4150,4.4100,4.4125,130
2011-01-15,02:15:00,4.4120,4.4140,4.4120,4.4135,76
2011-01-15,02:20:00,4.4140,4.4180,4.4135,4.4165,246
2011-01-15,02:25:00,4.4170,4.4190,4.4145,4.4180,148
2011-01-15,02:30:00,4.4170,4.4170,4.4150,4.4150,22
2011-01-15,02:35:00,4.4145,4.4165,4.4145,4.4155,33
2011-01-15,02:40:00,4.4150,4.4170,4.4150,4.4160,53
2011-01-15,02:45:00,4.4155,4.4165,4.4150,4.4165,13
2011-01-15,02:50:00,4.4155,4.4180,4.4155,4.4180,26
2011-01-15,02:55:00,4.4175,4.4220,4.4175,4.4190,113
2011-01-15,03:00:00,4.4205,4.4205,4.4165,4.4185,31
2011-01-15,03:05:00,4.4190,4.4240,4.4190,4.4235,60
2011-01-15,03:10:00,4.4240,4.4345,4.4240,4.4335,253
2011-01-15,03:15:00,4.4330,4.4375,4.4300,4.4305,191
2011-01-15,03:20:00,4.4315,4.4335,4.4275,4.4300,70
2011-01-15,03:25:00,4.4280,4.4330,4.4280,4.4315,45
2011-01-15,03:30:00,4.4325,4.4350,4.4325,4.4350,22
2011-01-15,03:35:00,4.4330,4.4345,4.4310,4.4310,28
2011-01-15,03:40:00,4.4310,4.4310,4.4295,4.4300,30
2011-01-15,03:45:00,4.4320,4.4335,4.4310,4.4335,19
2011-01-15,03:50:00,4.4325,4.4345,4.4315,4.4320,16
2011-01-15,03:55:00,4.4315,4.4335,4.4280,4.4280,22
2011-01-15,04:00:00,4.4305,4.4310,4.4285,4.4300,20
2011-01-15,04:05:00,4.4295,4.4315,4.4290,4.4290,12
2011-01-15,04:10:00,4.4310,4.4395,4.4305,4.4315,124
2011-01-15,04:15:00,4.4330,4.4330,4.4315,4.4315,14
2011-01-15,04:20:00,4.4325,4.4325,4.4305,4.4325,18
2011-01-15,04:25:00,4.4315,4.4365,4.4315,4.4365,39
2011-01-15,04:30:00,4.4365,4.4375,4.4335,4.4365,27
2011-01-15,04:35:00,4.4360,4.4385,4.4350,4.4350,26
2011-01-15,04:40:00,4.4350,4.4370,4.4290,4.4305,72
2011-01-15,04:45:00,4.4310,4.4330,4.4300,4.4305,11
2011-01-15,04:50:00,4.4335,4.4360,4.4315,4.4355,47
2011-01-15,04:55:00,4.4330,4.4370,4.4330,4.4340,27
2011-01-15,05:00:00,4.4330,4.4350,4.4320,4.4330,15
2011-01-15,05:05:00,4.4345,4.4345,4.4345,4.4345,1
2011-01-15,05:10:00,4.4325,4.4345,4.4325,4.4345,5
2011-01-17,07:00:00,4.4305,4.4340,4.4300,4.4325,15
2011-01-17,07:05:00,4.4325,4.4355,4.4320,4.4320,18
2011-01-17,07:10:00,4.4395,4.4540,4.4395,4.4530,158
2011-01-17,07:15:00,4.4530,4.4540,4.4530,4.4530,36
2011-01-17,07:20:00,4.4525,4.4630,4.4525,4.4550,91
2011-01-17,07:25:00,4.4550,4.4580,4.4520,4.4520,38
2011-01-17,07:30:00,4.4505,4.4555,4.4465,4.4485,17
2011-01-17,07:35:00,4.4480,4.4500,4.4465,4.4500,8
2011-01-17,07:50:00,4.4480,4.4480,4.4480,4.4480,2
2011-01-17,07:55:00,4.4485,4.4485,4.4485,4.4485,1
2011-01-17,08:00:00,4.4500,4.4520,4.4475,4.4475,10
2011-01-17,08:05:00,4.4450,4.4450,4.4445,4.4445,2
2011-01-17,08:10:00,4.4440,4.4450,4.4430,4.4435,39
2011-01-17,08:15:00,4.4435,4.4445,4.4420,4.4435,27
2011-01-17,08:20:00,4.4430,4.4430,4.4400,4.4405,11
2011-01-17,08:25:00,4.4410,4.4415,4.4380,4.4380,26
2011-01-17,08:30:00,4.4375,4.4375,4.4325,4.4355,20
2011-01-17,08:35:00,4.4370,4.4380,4.4355,4.4355,14
2011-01-17,08:40:00,4.4340,4.4340,4.4340,4.4340,2
2011-01-17,08:45:00,4.4350,4.4380,4.4350,4.4380,3
2011-01-17,08:50:00,4.4390,4.4405,4.4370,4.4370,9
2011-01-17,08:55:00,4.4375,4.4375,4.4280,4.4280,33
2011-01-17,09:00:00,4.4275,4.4275,4.4145,4.4170,235
2011-01-17,09:05:00,4.4170,4.4190,4.4070,4.4160,167
2011-01-17,09:10:00,4.4175,4.4190,4.4065,4.4140,99
2011-01-17,09:15:00,4.4155,4.4165,4.4120,4.4125,58
2011-01-17,09:20:00,4.4135,4.4135,4.4110,4.4130,36
2011-01-17,09:25:00,4.4130,4.4225,4.4130,4.4210,93
2011-01-17,09:30:00,4.4210,4.4215,4.4200,4.4205,17
2011-01-17,09:35:00,4.4215,4.4215,4.4195,4.4205,13
2011-01-17,09:40:00,4.4220,4.4235,4.4170,4.4170,66
2011-01-17,09:45:00,4.4175,4.4200,4.4175,4.4200,7
2011-01-17,09:50:00,4.4200,4.4220,4.4200,4.4220,29
2011-01-17,09:55:00,4.4235,4.4265,4.4235,4.4250,34
2011-01-17,10:00:00,4.4255,4.4255,4.4225,4.4225,14
2011-01-17,10:05:00,4.4215,4.4230,4.4215,4.4225,7
2011-01-17,10:10:00,4.4210,4.4210,4.4150,4.4190,43
2011-01-17,10:15:00,4.4175,4.4175,4.4175,4.4175,1
2011-01-17,10:20:00,4.4170,4.4170,4.4140,4.4170,25
2011-01-17,10:25:00,4.4180,4.4180,4.4150,4.4150,7
2011-01-17,10:30:00,4.4135,4.4155,4.4105,4.4150,74
2011-01-17,10:35:00,4.4160,4.4200,4.4150,4.4165,18
2011-01-17,10:40:00,4.4150,4.4160,4.4140,4.4160,19
2011-01-17,10:45:00,4.4145,4.4180,4.4145,4.4180,16
2011-01-17,10:50:00,4.4185,4.4235,4.4185,4.4215,53
2011-01-17,10:55:00,4.4205,4.4220,4.4205,4.4220,4
2011-01-17,11:00:00,4.4220,4.4225,4.4205,4.4205,7
2011-01-17,11:05:00,4.4205,4.4205,4.4165,4.4165,24
2011-01-17,11:10:00,4.4180,4.4185,4.4165,4.4165,17
2011-01-17,11:15:00,4.4180,4.4185,4.4155,4.4170,10
2011-01-17,11:20:00,4.4175,4.4175,4.4110,4.4130,55
2011-01-17,11:25:00,4.4130,4.4130,4.4105,4.4105,15
2011-01-17,11:30:00,4.4100,4.4120,4.4100,4.4120,16
2011-01-17,11:35:00,4.4120,4.4125,4.4100,4.4120,59
2011-01-17,11:40:00,4.4125,4.4140,4.4110,4.4110,11
2011-01-17,11:45:00,4.4120,4.4150,4.4120,4.4145,17
2011-01-17,11:50:00,4.4140,4.4140,4.4130,4.4130,6
2011-01-17,11:55:00,4.4145,4.4145,4.4125,4.4125,4
2011-01-17,12:00:00,4.4130,4.4130,4.4090,4.4090,18
2011-01-17,12:10:00,4.4135,4.4135,4.4135,4.4135,2
2011-01-17,12:15:00,4.4140,4.4140,4.4140,4.4140,2
2011-01-17,12:20:00,4.4140,4.4140,4.4140,4.4140,3
2011-01-17,12:25:00,4.4140,4.4140,4.4140,4.4140,1
2011-01-17,12:30:00,4.4145,4.4160,4.4130,4.4145,43
2011-01-17,12:35:00,4.4140,4.4140,4.4120,4.4135,19
2011-01-17,12:40:00,4.4150,4.4155,4.4145,4.4145,11
2011-01-17,12:45:00,4.4145,4.4145,4.4090,4.4105,30
2011-01-17,12:50:00,4.4105,4.4110,4.4095,4.4110,19
2011-01-17,12:55:00,4.4110,4.4120,4.4100,4.4105,22
2011-01-17,13:00:00,4.4105,4.4125,4.4100,4.4125,9
2011-01-17,13:05:00,4.4125,4.4145,4.4125,4.4145,21
2011-01-17,13:10:00,4.4140,4.4140,4.4105,4.4105,20
2011-01-17,13:15:00,4.4100,4.4100,4.4035,4.4040,77
2011-01-17,13:20:00,4.4040,4.4070,4.4025,4.4030,31
2011-01-17,13:25:00,4.4030,4.4045,4.4030,4.4040,20
2011-01-17,13:30:00,4.4025,4.4025,4.3970,4.3995,128
2011-01-17,13:35:00,4.3990,4.3990,4.3925,4.3955,101
2011-01-17,13:40:00,4.3960,4.3995,4.3960,4.3980,51
2011-01-17,13:45:00,4.3960,4.3995,4.3955,4.3990,54
2011-01-17,13:50:00,4.3980,4.4000,4.3975,4.3990,31
2011-01-17,13:55:00,4.4000,4.4000,4.3980,4.3980,29
2011-01-17,14:00:00,4.3965,4.3970,4.3950,4.3965,17
2011-01-17,14:05:00,4.3970,4.3975,4.3945,4.3975,14
2011-01-17,14:10:00,4.3975,4.3975,4.3910,4.3910,56
2011-01-17,14:15:00,4.3930,4.3940,4.3910,4.3910,40
2011-01-17,14:20:00,4.3915,4.3940,4.3915,4.3935,47
2011-01-17,14:25:00,4.3930,4.3930,4.3920,4.3925,7
2011-01-17,14:30:00,4.3925,4.3950,4.3925,4.3930,15
2011-01-17,14:35:00,4.3925,4.3945,4.3870,4.3895,51
2011-01-17,14:40:00,4.3870,4.3890,4.3850,4.3865,48
2011-01-17,14:45:00,4.3875,4.3915,4.3875,4.3915,33
2011-01-17,14:50:00,4.3915,4.3935,4.3900,4.3910,60
2011-01-17,14:55:00,4.3905,4.3935,4.3895,4.3900,16
2011-01-17,15:00:00,4.3910,4.3920,4.3900,4.3900,18
2011-01-17,15:05:00,4.3895,4.3910,4.3895,4.3905,7
2011-01-17,15:10:00,4.3910,4.3955,4.3910,4.3955,38
2011-01-17,15:15:00,4.3940,4.3950,4.3940,4.3950,14
2011-01-17,15:20:00,4.3950,4.3950,4.3935,4.3950,27
2011-01-17,15:25:00,4.3955,4.3975,4.3955,4.3960,34
2011-01-17,15:30:00,4.3960,4.3975,4.3945,4.3960,22
2011-01-17,15:35:00,4.3970,4.3995,4.3970,4.3995,24
2011-01-17,15:40:00,4.4000,4.4030,4.3995,4.4010,25
2011-01-17,15:45:00,4.4005,4.4005,4.3975,4.3975,18
2011-01-17,15:50:00,4.3970,4.3970,4.3950,4.3960,25
2011-01-17,15:55:00,4.3960,4.3995,4.3950,4.3995,18
2011-01-17,16:00:00,4.3995,4.4010,4.3970,4.4000,62
2011-01-17,16:05:00,4.3995,4.4020,4.3975,4.3985,44
2011-01-17,16:10:00,4.3980,4.3980,4.3930,4.3940,130
2011-01-17,16:15:00,4.3940,4.3940,4.3860,4.3890,127
2011-01-17,16:20:00,4.3895,4.3895,4.3815,4.3860,140
2011-01-17,16:25:00,4.3860,4.3880,4.3850,4.3880,44
2011-01-17,16:30:00,4.3870,4.3910,4.3845,4.3855,74
2011-01-17,16:35:00,4.3860,4.3880,4.3850,4.3865,30
2011-01-17,16:40:00,4.3870,4.3870,4.3845,4.3845,34
2011-01-17,16:45:00,4.3845,4.3855,4.3820,4.3845,101
2011-01-17,16:50:00,4.3850,4.3850,4.3790,4.3800,102
2011-01-17,16:55:00,4.3815,4.3815,4.3720,4.3730,145
2011-01-17,17:00:00,4.3735,4.3760,4.3730,4.3730,42
2011-01-17,17:05:00,4.3730,4.3745,4.3690,4.3720,83
2011-01-17,17:10:00,4.3730,4.3730,4.3665,4.3670,96
2011-01-17,17:15:00,4.3680,4.3715,4.3675,4.3715,62
2011-01-17,17:20:00,4.3715,4.3760,4.3700,4.3760,86
2011-01-17,17:25:00,4.3745,4.3760,4.3735,4.3750,42
2011-01-17,17:30:00,4.3755,4.3810,4.3735,4.3810,74
2011-01-17,17:35:00,4.3805,4.3835,4.3790,4.3820,83
2011-01-17,17:40:00,4.3825,4.3830,4.3810,4.3830,41
2011-01-17,17:45:00,4.3830,4.3845,4.3810,4.3840,79
2011-01-17,17:50:00,4.3830,4.3845,4.3820,4.3820,20
2011-01-17,17:55:00,4.3815,4.3830,4.3810,4.3820,19
2011-01-17,18:00:00,4.3825,4.3830,4.3795,4.3795,27
2011-01-17,18:05:00,4.3790,4.3790,4.3780,4.3780,9
2011-01-17,18:10:00,4.3755,4.3810,4.3755,4.3805,32
2011-01-17,18:15:00,4.3805,4.3830,4.3790,4.3790,27
2011-01-17,18:20:00,4.3770,4.3790,4.3760,4.3765,47
2011-01-17,18:25:00,4.3770,4.3795,4.3765,4.3795,9
2011-01-17,18:30:00,4.3790,4.3835,4.3785,4.3820,35
2011-01-17,18:35:00,4.3835,4.3870,4.3830,4.3850,85
2011-01-17,18:40:00,4.3865,4.3870,4.3830,4.3830,15
2011-01-17,18:45:00,4.3835,4.3885,4.3830,4.3885,40
2011-01-17,18:50:00,4.3885,4.3885,4.3850,4.3865,28
2011-01-17,18:55:00,4.3870,4.3915,4.3870,4.3890,63
2011-01-17,19:00:00,4.3880,4.3905,4.3845,4.3855,64
2011-01-17,19:05:00,4.3855,4.3900,4.3850,4.3890,26
2011-01-17,19:10:00,4.3900,4.3900,4.3885,4.3885,2
2011-01-17,19:15:00,4.3900,4.3910,4.3885,4.3910,29
2011-01-17,19:20:00,4.3900,4.3900,4.3880,4.3890,20
2011-01-17,19:25:00,4.3900,4.3920,4.3890,4.3905,34
2011-01-17,19:30:00,4.3890,4.3895,4.3890,4.3895,3
2011-01-17,19:35:00,4.3880,4.3880,4.3840,4.3850,20
2011-01-17,19:40:00,4.3850,4.3860,4.3840,4.3840,12
2011-01-17,19:45:00,4.3865,4.3870,4.3840,4.3855,26
2011-01-17,19:50:00,4.3865,4.3915,4.3865,4.3900,29
2011-01-17,19:55:00,4.3900,4.3940,4.3885,4.3900,97
2011-01-17,20:00:00,4.3885,4.3895,4.3870,4.3875,18
2011-01-17,20:05:00,4.3870,4.3890,4.3835,4.3850,33
2011-01-17,20:10:00,4.3865,4.3870,4.3840,4.3860,53
2011-01-17,20:15:00,4.3850,4.3875,4.3835,4.3875,13
2011-01-17,20:20:00,4.3865,4.3905,4.3860,4.3875,18
2011-01-17,20:25:00,4.3900,4.3910,4.3890,4.3905,10
2011-01-17,20:30:00,4.3910,4.4085,4.3910,4.4085,250
2011-01-17,20:35:00,4.4085,4.4145,4.4050,4.4115,201
2011-01-17,20:40:00,4.4125,4.4140,4.4090,4.4090,139
2011-01-17,20:45:00,4.4090,4.4100,4.4080,4.4080,52
2011-01-17,20:50:00,4.4095,4.4110,4.4075,4.4095,47
2011-01-17,20:55:00,4.4090,4.4110,4.4085,4.4110,37
2011-01-17,21:00:00,4.4110,4.4160,4.4110,4.4110,53
2011-01-17,21:05:00,4.4105,4.4105,4.4070,4.4070,26
2011-01-17,21:10:00,4.4065,4.4135,4.4060,4.4125,126
2011-01-17,21:15:00,4.4125,4.4140,4.4100,4.4115,35
2011-01-17,21:20:00,4.4130,4.4130,4.4090,4.4105,25
2011-01-17,21:25:00,4.4100,4.4110,4.4100,4.4100,22
2011-01-17,21:30:00,4.4100,4.4115,4.4065,4.4070,43
2011-01-17,21:35:00,4.4085,4.4085,4.4020,4.4025,67
2011-01-17,21:40:00,4.4020,4.4030,4.4005,4.4015,50
2011-01-17,21:45:00,4.4010,4.4015,4.3980,4.3985,47
2011-01-17,21:50:00,4.3985,4.4020,4.3985,4.3995,27
2011-01-17,21:55:00,4.4000,4.4020,4.3995,4.4020,20
2011-01-17,22:00:00,4.4020,4.4040,4.4015,4.4035,27
2011-01-17,22:05:00,4.4030,4.4045,4.4010,4.4015,30
2011-01-17,22:10:00,4.4025,4.4030,4.4000,4.4020,25
2011-01-17,22:15:00,4.4010,4.4010,4.3995,4.4010,41
2011-01-17,22:20:00,4.4005,4.4005,4.3970,4.3985,23
2011-01-17,22:25:00,4.3980,4.4010,4.3980,4.4010,15
2011-01-17,22:30:00,4.4015,4.4155,4.4015,4.4150,169
2011-01-17,22:35:00,4.4150,4.4150,4.4110,4.4125,61
2011-01-17,22:40:00,4.4125,4.4185,4.4125,4.4165,113
2011-01-17,22:45:00,4.4160,4.4200,4.4155,4.4155,81
2011-01-17,22:50:00,4.4150,4.4165,4.4135,4.4145,35
2011-01-17,22:55:00,4.4145,4.4195,4.4145,4.4195,36
2011-01-17,23:00:00,4.4190,4.4190,4.4155,4.4160,37
2011-01-17,23:05:00,4.4160,4.4160,4.4120,4.4120,19
2011-01-17,23:10:00,4.4120,4.4120,4.4030,4.4060,55
2011-01-17,23:15:00,4.4065,4.4065,4.4050,4.4065,40
2011-01-17,23:20:00,4.4065,4.4100,4.4065,4.4100,30
2011-01-17,23:25:00,4.4090,4.4090,4.4080,4.4080,10
2011-01-17,23:30:00,4.4095,4.4095,4.4085,4.4085,3
2011-01-17,23:35:00,4.4090,4.4110,4.4080,4.4105,18
2011-01-17,23:40:00,4.4105,4.4110,4.4100,4.4100,8
2011-01-17,23:45:00,4.4110,4.4130,4.4110,4.4110,31
2011-01-17,23:50:00,4.4110,4.4110,4.4080,4.4080,13
2011-01-17,23:55:00,4.4080,4.4085,4.4065,4.4085,16
2011-01-18,00:00:00,4.4085,4.4100,4.4075,4.4095,15
2011-01-18,00:05:00,4.4100,4.4100,4.4090,4.4090,3
2011-01-18,00:10:00,4.4090,4.4090,4.4075,4.4090,10
2011-01-18,00:15:00,4.4085,4.4110,4.4080,4.4100,30
2011-01-18,00:20:00,4.4100,4.4145,4.4100,4.4130,25
2011-01-18,00:25:00,4.4125,4.4125,4.4090,4.4115,53
2011-01-18,00:30:00,4.4100,4.4110,4.4090,4.4090,16
2011-01-18,00:35:00,4.4095,4.4120,4.4095,4.4095,38
2011-01-18,00:40:00,4.4095,4.4115,4.4070,4.4070,58
2011-01-18,00:45:00,4.4075,4.4075,4.4070,4.4070,3
2011-01-18,00:50:00,4.4080,4.4080,4.3985,4.3985,53
2011-01-18,00:55:00,4.3985,4.4025,4.3980,4.4025,31
2011-01-18,01:00:00,4.4010,4.4010,4.3965,4.3965,46
2011-01-18,01:05:00,4.3965,4.3965,4.3945,4.3965,27
2011-01-18,01:10:00,4.3960,4.3965,4.3940,4.3950,45
2011-01-18,01:15:00,4.3945,4.3950,4.3925,4.3930,68
2011-01-18,01:20:00,4.3930,4.3970,4.3930,4.3955,74
2011-01-18,01:25:00,4.3950,4.3950,4.3825,4.3835,124
2011-01-18,01:30:00,4.3830,4.3860,4.3790,4.3845,98
2011-01-18,01:35:00,4.3845,4.3885,4.3830,4.3840,184
2011-01-18,01:40:00,4.3840,4.3840,4.3810,4.3815,66
2011-01-18,01:45:00,4.3820,4.3850,4.3820,4.3850,19
2011-01-18,01:50:00,4.3870,4.3875,4.3865,4.3870,14
2011-01-18,01:55:00,4.3875,4.3875,4.3785,4.3805,56
2011-01-18,02:00:00,4.3835,4.3835,4.3790,4.3790,20
2011-01-18,02:05:00,4.3795,4.3830,4.3795,4.3820,12
2011-01-18,02:10:00,4.3830,4.3850,4.3830,4.3845,32
2011-01-18,06:55:00,4.3865,4.3865,4.3865,4.3865,1
2011-01-18,07:00:00,4.3865,4.3875,4.3850,4.3860,24
2011-01-18,07:05:00,4.3880,4.3880,4.3880,4.3880,9
2011-01-18,07:10:00,4.3885,4.3900,4.3880,4.3900,12
2011-01-18,07:15:00,4.3920,4.3920,4.3910,4.3910,3
2011-01-18,07:20:00,4.3910,4.3910,4.3900,4.3900,6
2011-01-18,07:30:00,4.3905,4.3940,4.3905,4.3940,2
2011-01-18,07:35:00,4.3920,4.3920,4.3915,4.3915,2
2011-01-18,07:40:00,4.3925,4.3930,4.3915,4.3925,4
2011-01-18,07:45:00,4.3910,4.3910,4.3910,4.3910,1
2011-01-18,07:50:00,4.3905,4.3905,4.3900,4.3900,7
2011-01-18,08:00:00,4.3900,4.3930,4.3890,4.3930,10
2011-01-18,08:05:00,4.3920,4.3920,4.3905,4.3905,3
2011-01-18,08:15:00,4.3925,4.3945,4.3920,4.3945,8
2011-01-18,08:20:00,4.3945,4.3950,4.3945,4.3950,3
2011-01-18,08:25:00,4.3930,4.3930,4.3910,4.3910,9
2011-01-18,08:30:00,4.3910,4.3910,4.3860,4.3860,11
2011-01-18,08:35:00,4.3850,4.3850,4.3850,4.3850,4
2011-01-18,08:40:00,4.3860,4.3880,4.3860,4.3880,5
2011-01-18,08:45:00,4.3890,4.3890,4.3855,4.3855,4
2011-01-18,08:50:00,4.3850,4.3870,4.3850,4.3870,8
2011-01-18,08:55:00,4.3870,4.3880,4.3870,4.3880,5
2011-01-18,09:00:00,4.3915,4.4035,4.3865,4.4020,37
2011-01-18,09:05:00,4.4025,4.4025,4.3960,4.3960,27
2011-01-18,09:10:00,4.3960,4.3960,4.3865,4.3865,41
2011-01-18,09:15:00,4.3865,4.3915,4.3850,4.3890,45
2011-01-18,09:20:00,4.3880,4.3895,4.3875,4.3880,15
2011-01-18,09:25:00,4.3880,4.3900,4.3790,4.3900,51
2011-01-18,09:30:00,4.3880,4.3905,4.3855,4.3860,18
2011-01-18,09:35:00,4.3860,4.3860,4.3825,4.3860,12
2011-01-18,09:40:00,4.3860,4.3900,4.3860,4.3880,16
2011-01-18,09:45:00,4.3865,4.3865,4.3865,4.3865,1
2011-01-18,09:50:00,4.3860,4.3870,4.3830,4.3850,50
2011-01-18,09:55:00,4.3855,4.3855,4.3710,4.3755,163
2011-01-18,10:00:00,4.3735,4.3860,4.3720,4.3850,134
2011-01-18,10:05:00,4.3830,4.3845,4.3805,4.3805,22
2011-01-18,10:10:00,4.3785,4.3785,4.3720,4.3750,62
2011-01-18,10:15:00,4.3740,4.3765,4.3720,4.3730,17
2011-01-18,10:20:00,4.3710,4.3720,4.3675,4.3700,80
2011-01-18,10:25:00,4.3700,4.3700,4.3685,4.3700,8
2011-01-18,10:30:00,4.3700,4.3720,4.3675,4.3710,26
2011-01-18,10:35:00,4.3700,4.3730,4.3700,4.3705,11
2011-01-18,10:40:00,4.3705,4.3705,4.3690,4.3690,7
2011-01-18,10:45:00,4.3690,4.3775,4.3690,4.3765,37
2011-01-18,10:50:00,4.3765,4.3865,4.3765,4.3865,75
2011-01-18,10:55:00,4.3855,4.3915,4.3845,4.3915,146
2011-01-18,11:00:00,4.3925,4.3970,4.3915,4.3970,112
2011-01-18,11:05:00,4.3970,4.4080,4.3965,4.4060,151
2011-01-18,11:10:00,4.4085,4.4110,4.4040,4.4080,155
2011-01-18,11:15:00,4.4110,4.4110,4.4055,4.4080,23
2011-01-18,11:20:00,4.4085,4.4115,4.4085,4.4100,50
2011-01-18,11:25:00,4.4075,4.4085,4.4060,4.4080,26
2011-01-18,11:30:00,4.4070,4.4080,4.4055,4.4080,16
2011-01-18,11:35:00,4.4090,4.4090,4.4050,4.4050,15
2011-01-18,11:40:00,4.4080,4.4085,4.4065,4.4075,19
2011-01-18,11:45:00,4.4080,4.4080,4.4070,4.4070,8
2011-01-18,11:50:00,4.4075,4.4140,4.4075,4.4085,30
2011-01-18,11:55:00,4.4110,4.4220,4.4110,4.4185,170
2011-01-18,12:00:00,4.4190,4.4190,4.4075,4.4105,96
2011-01-18,12:05:00,4.4100,4.4135,4.4070,4.4135,14
2011-01-18,12:10:00,4.4145,4.4175,4.4145,4.4145,26
2011-01-18,12:15:00,4.4135,4.4145,4.4135,4.4135,14
2011-01-18,12:20:00,4.4120,4.4140,4.4110,4.4110,13
2011-01-18,12:25:00,4.4125,4.4125,4.4115,4.4115,8
2011-01-18,12:30:00,4.4110,4.4110,4.4075,4.4075,69
2011-01-18,12:35:00,4.4070,4.4080,4.4060,4.4075,27
2011-01-18,12:40:00,4.4075,4.4110,4.4070,4.4110,23
2011-01-18,12:45:00,4.4105,4.4130,4.4105,4.4125,20
2011-01-18,12:50:00,4.4135,4.4160,4.4130,4.4140,48
2011-01-18,12:55:00,4.4155,4.4185,4.4150,4.4150,53
2011-01-18,13:00:00,4.4160,4.4160,4.4130,4.4130,10
2011-01-18,13:05:00,4.4135,4.4150,4.4130,4.4145,15
2011-01-18,13:10:00,4.4130,4.4140,4.4125,4.4140,16
2011-01-18,13:15:00,4.4120,4.4120,4.4110,4.4110,7
2011-01-18,13:20:00,4.4100,4.4130,4.4100,4.4130,10
2011-01-18,13:25:00,4.4135,4.4150,4.4130,4.4135,19
2011-01-18,13:30:00,4.4135,4.4135,4.4110,4.4110,25
2011-01-18,13:35:00,4.4105,4.4150,4.4100,4.4150,21
2011-01-18,13:40:00,4.4155,4.4240,4.4155,4.4220,164
2011-01-18,13:45:00,4.4215,4.4240,4.4205,4.4230,35
2011-01-18,13:50:00,4.4225,4.4230,4.4210,4.4220,47
2011-01-18,13:55:00,4.4210,4.4215,4.4200,4.4210,19
2011-01-18,14:00:00,4.4205,4.4220,4.4195,4.4220,43
2011-01-18,14:05:00,4.4205,4.4205,4.4170,4.4185,55
2011-01-18,14:10:00,4.4200,4.4215,4.4170,4.4185,36
2011-01-18,14:15:00,4.4190,4.4195,4.4175,4.4195,41
2011-01-18,14:20:00,4.4180,4.4215,4.4180,4.4200,29
2011-01-18,14:25:00,4.4195,4.4210,4.4180,4.4210,18
2011-01-18,14:30:00,4.4200,4.4200,4.4190,4.4190,21
2011-01-18,14:35:00,4.4190,4.4250,4.4190,4.4245,61
2011-01-18,14:40:00,4.4245,4.4245,4.4200,4.4205,53
2011-01-18,14:45:00,4.4200,4.4210,4.4195,4.4200,21
2011-01-18,14:50:00,4.4200,4.4240,4.4200,4.4230,61
2011-01-18,14:55:00,4.4230,4.4255,4.4220,4.4225,49
2011-01-18,15:00:00,4.4225,4.4230,4.4205,4.4225,34
2011-01-18,15:05:00,4.4225,4.4230,4.4210,4.4225,43
2011-01-18,15:10:00,4.4220,4.4225,4.4210,4.4215,9
2011-01-18,15:15:00,4.4215,4.4230,4.4195,4.4230,37
2011-01-18,15:20:00,4.4225,4.4230,4.4205,4.4230,17
2011-01-18,15:25:00,4.4230,4.4230,4.4210,4.4210,36
2011-01-18,15:30:00,4.4220,4.4225,4.4185,4.4190,46
2011-01-18,15:35:00,4.4185,4.4190,4.4180,4.4185,17
2011-01-18,15:40:00,4.4195,4.4200,4.4190,4.4195,28
2011-01-18,15:45:00,4.4190,4.4215,4.4190,4.4205,48
2011-01-18,15:50:00,4.4205,4.4205,4.4180,4.4180,72
2011-01-18,15:55:00,4.4175,4.4180,4.4135,4.4135,67
2011-01-18,16:00:00,4.4150,4.4195,4.4145,4.4195,98
2011-01-18,16:05:00,4.4195,4.4210,4.4165,4.4185,75
2011-01-18,16:10:00,4.4175,4.4195,4.4175,4.4195,7
2011-01-18,16:15:00,4.4200,4.4250,4.4190,4.4245,83
2011-01-18,16:20:00,4.4240,4.4250,4.4230,4.4240,67
2011-01-18,16:25:00,4.4240,4.4285,4.4235,4.4285,86
2011-01-18,16:30:00,4.4265,4.4315,4.4265,4.4315,75
2011-01-18,16:35:00,4.4305,4.4305,4.4260,4.4265,91
2011-01-18,16:40:00,4.4260,4.4260,4.4245,4.4250,20
2011-01-18,16:45:00,4.4240,4.4265,4.4235,4.4265,42
2011-01-18,16:50:00,4.4260,4.4260,4.4245,4.4245,9
2011-01-18,16:55:00,4.4245,4.4265,4.4225,4.4240,91
2011-01-18,17:00:00,4.4270,4.4285,4.4215,4.4215,87
2011-01-18,17:05:00,4.4230,4.4270,4.4225,4.4265,27
2011-01-18,17:10:00,4.4270,4.4400,4.4270,4.4395,159
2011-01-18,17:15:00,4.4380,4.4480,4.4380,4.4420,403
2011-01-18,17:20:00,4.4420,4.4420,4.4390,4.4410,161
2011-01-18,17:25:00,4.4400,4.4405,4.4380,4.4380,61
2011-01-18,17:30:00,4.4390,4.4400,4.4380,4.4395,74
2011-01-18,17:35:00,4.4395,4.4400,4.4375,4.4395,45
2011-01-18,17:40:00,4.4390,4.4390,4.4345,4.4360,151
2011-01-18,17:45:00,4.4365,4.4425,4.4360,4.4390,73
2011-01-18,17:50:00,4.4390,4.4400,4.4385,4.4395,21
2011-01-18,17:55:00,4.4400,4.4410,4.4385,4.4410,17
2011-01-18,18:00:00,4.4425,4.4470,4.4405,4.4430,128
2011-01-18,18:05:00,4.4420,4.4420,4.4380,4.4395,64
2011-01-18,18:10:00,4.4395,4.4405,4.4365,4.4370,28
2011-01-18,18:15:00,4.4370,4.4450,4.4365,4.4435,78
2011-01-18,18:20:00,4.4430,4.4430,4.4400,4.4425,18
2011-01-18,18:25:00,4.4410,4.4425,4.4375,4.4375,27
2011-01-18,18:30:00,4.4380,4.4390,4.4365,4.4370,42
2011-01-18,18:35:00,4.4365,4.4380,4.4365,4.4380,14
2011-01-18,18:40:00,4.4375,4.4375,4.4360,4.4370,50
2011-01-18,18:45:00,4.4365,4.4365,4.4330,4.4360,77
2011-01-18,18:50:00,4.4355,4.4380,4.4355,4.4380,3
2011-01-18,18:55:00,4.4385,4.4425,4.4380,4.4400,109
2011-01-18,19:00:00,4.4395,4.4430,4.4380,4.4410,22
2011-01-18,19:05:00,4.4420,4.4430,4.4410,4.4430,23
2011-01-18,19:10:00,4.4430,4.4440,4.4415,4.4435,57
2011-01-18,19:15:00,4.4440,4.4445,4.4420,4.4425,45
2011-01-18,19:20:00,4.4420,4.4450,4.4420,4.4440,26
2011-01-18,19:25:00,4.4430,4.4430,4.4415,4.4425,20
2011-01-18,19:30:00,4.4425,4.4440,4.4420,4.4420,15
2011-01-18,19:35:00,4.4430,4.4440,4.4415,4.4420,33
2011-01-18,19:40:00,4.4420,4.4445,4.4420,4.4435,21
2011-01-18,19:45:00,4.4430,4.4440,4.4395,4.4415,54
2011-01-18,19:50:00,4.4415,4.4475,4.4410,4.4455,142
2011-01-18,19:55:00,4.4455,4.4470,4.4415,4.4415,52
2011-01-18,20:00:00,4.4405,4.4415,4.4375,4.4375,82
2011-01-18,20:05:00,4.4370,4.4380,4.4355,4.4355,70
2011-01-18,20:10:00,4.4355,4.4395,4.4340,4.4375,94
2011-01-18,20:15:00,4.4380,4.4415,4.4375,4.4415,61
2011-01-18,20:20:00,4.4420,4.4425,4.4390,4.4390,69
2011-01-18,20:25:00,4.4385,4.4390,4.4320,4.4335,61
2011-01-18,20:30:00,4.4340,4.4385,4.4340,4.4365,40
2011-01-18,20:35:00,4.4370,4.4385,4.4330,4.4350,62
2011-01-18,20:40:00,4.4350,4.4380,4.4340,4.4375,75
2011-01-18,20:45:00,4.4375,4.4380,4.4370,4.4375,13
2011-01-18,20:50:00,4.4375,4.4380,4.4360,4.4375,32
2011-01-18,20:55:00,4.4360,4.4390,4.4350,4.4355,71
2011-01-18,21:00:00,4.4360,4.4360,4.4235,4.4290,220
2011-01-18,21:05:00,4.4275,4.4360,4.4250,4.4265,238
2011-01-18,21:10:00,4.4265,4.4300,4.4255,4.4295,355
2011-01-18,21:15:00,4.4295,4.4360,4.4290,4.4350,208
2011-01-18,21:20:00,4.4350,4.4395,4.4335,4.4350,159
2011-01-18,21:25:00,4.4355,4.4360,4.4325,4.4335,97
2011-01-18,21:30:00,4.4335,4.4345,4.4300,4.4300,149
2011-01-18,21:35:00,4.4305,4.4315,4.4280,4.4305,113
2011-01-18,21:40:00,4.4310,4.4340,4.4305,4.4325,100
2011-01-18,21:45:00,4.4325,4.4360,4.4315,4.4330,145
2011-01-18,21:50:00,4.4340,4.4390,4.4335,4.4365,127
2011-01-18,21:55:00,4.4370,4.4380,4.4325,4.4365,111
2011-01-18,22:00:00,4.4360,4.4370,4.4265,4.4275,176
2011-01-18,22:05:00,4.4275,4.4290,4.4210,4.4280,278
2011-01-18,22:10:00,4.4285,4.4300,4.4245,4.4290,149
2011-01-18,22:15:00,4.4295,4.4300,4.4250,4.4275,165
2011-01-18,22:20:00,4.4265,4.4290,4.4235,4.4240,186
2011-01-18,22:25:00,4.4250,4.4265,4.4175,4.4200,310
2011-01-18,22:30:00,4.4205,4.4255,4.4195,4.4225,173
2011-01-18,22:35:00,4.4225,4.4420,4.4225,4.4360,643
2011-01-18,22:40:00,4.4360,4.4370,4.4310,4.4330,179
2011-01-18,22:45:00,4.4330,4.4350,4.4265,4.4280,189
2011-01-18,22:50:00,4.4270,4.4280,4.4210,4.4245,227
2011-01-18,22:55:00,4.4245,4.4305,4.4245,4.4275,146
2011-01-18,23:00:00,4.4280,4.4360,4.4255,4.4335,308
2011-01-18,23:05:00,4.4340,4.4360,4.4295,4.4325,111
2011-01-18,23:10:00,4.4330,4.4395,4.4325,4.4380,225
2011-01-18,23:15:00,4.4390,4.4405,4.4345,4.4355,228
2011-01-18,23:20:00,4.4350,4.4400,4.4340,4.4365,368
2011-01-18,23:25:00,4.4360,4.4375,4.4335,4.4350,137
2011-01-18,23:30:00,4.4350,4.4355,4.4285,4.4300,141
2011-01-18,23:35:00,4.4315,4.4345,4.4280,4.4295,129
2011-01-18,23:40:00,4.4290,4.4295,4.4255,4.4275,172
2011-01-18,23:45:00,4.4265,4.4300,4.4205,4.4220,355
2011-01-18,23:50:00,4.4210,4.4220,4.4125,4.4145,684
2011-01-18,23:55:00,4.4150,4.4150,4.3950,4.4020,1481
2011-01-19,00:00:00,4.4020,4.4090,4.4010,4.4085,361
2011-01-19,00:05:00,4.4090,4.4115,4.4075,4.4085,236
2011-01-19,00:10:00,4.4090,4.4105,4.4040,4.4040,245
2011-01-19,00:15:00,4.4045,4.4120,4.4040,4.4085,267
2011-01-19,00:20:00,4.4095,4.4150,4.4075,4.4145,341
2011-01-19,00:25:00,4.4155,4.4225,4.4150,4.4210,274
2011-01-19,00:30:00,4.4210,4.4310,4.4170,4.4265,707
2011-01-19,00:35:00,4.4260,4.4295,4.4235,4.4270,266
2011-01-19,00:40:00,4.4260,4.4260,4.4225,4.4235,189
2011-01-19,00:45:00,4.4230,4.4250,4.4205,4.4230,150
2011-01-19,00:50:00,4.4225,4.4290,4.4185,4.4280,183
2011-01-19,00:55:00,4.4285,4.4295,4.4220,4.4240,163
2011-01-19,01:00:00,4.4245,4.4245,4.4215,4.4240,102
2011-01-19,01:05:00,4.4230,4.4245,4.4200,4.4200,124
2011-01-19,01:10:00,4.4200,4.4210,4.4185,4.4190,59
2011-01-19,01:15:00,4.4190,4.4200,4.4125,4.4130,194
2011-01-19,01:20:00,4.4130,4.4180,4.4120,4.4170,190
2011-01-19,01:25:00,4.4165,4.4180,4.4150,4.4165,147
2011-01-19,01:30:00,4.4165,4.4175,4.4140,4.4175,56
2011-01-19,01:35:00,4.4170,4.4175,4.4125,4.4170,123
2011-01-19,01:40:00,4.4170,4.4200,4.4160,4.4175,94
2011-01-19,01:45:00,4.4175,4.4255,4.4165,4.4235,203
2011-01-19,01:50:00,4.4240,4.4250,4.4195,4.4240,236
2011-01-19,01:55:00,4.4235,4.4295,4.4225,4.4290,686
2011-01-19,02:00:00,4.4290,4.4290,4.4250,4.4280,209
2011-01-19,02:05:00,4.4280,4.4330,4.4280,4.4315,115
2011-01-19,02:10:00,4.4310,4.4355,4.4305,4.4325,96
2011-01-19,02:15:00,4.4330,4.4340,4.4310,4.4330,24
2011-01-19,02:20:00,4.4325,4.4330,4.4310,4.4310,60
2011-01-19,02:25:00,4.4315,4.4340,4.4280,4.4320,108
2011-01-19,02:30:00,4.4325,4.4325,4.4285,4.4290,33
2011-01-19,02:35:00,4.4295,4.4325,4.4295,4.4305,53
2011-01-19,02:40:00,4.4310,4.4315,4.4295,4.4300,17
2011-01-19,02:45:00,4.4310,4.4310,4.4285,4.4285,28
2011-01-19,02:50:00,4.4290,4.4295,4.4260,4.4265,76
2011-01-19,02:55:00,4.4265,4.4265,4.4205,4.4245,99
2011-01-19,03:00:00,4.4225,4.4255,4.4220,4.4225,63
2011-01-19,03:05:00,4.4230,4.4245,4.4230,4.4230,8
2011-01-19,03:10:00,4.4245,4.4270,4.4245,4.4250,37
2011-01-19,03:15:00,4.4250,4.4265,4.4235,4.4265,33
2011-01-19,03:20:00,4.4265,4.4265,4.4250,4.4255,28
2011-01-19,03:25:00,4.4250,4.4265,4.4250,4.4255,11
2011-01-19,03:30:00,4.4250,4.4265,4.4250,4.4250,13
2011-01-19,03:35:00,4.4255,4.4255,4.4255,4.4255,3
2011-01-19,03:40:00,4.4260,4.4275,4.4260,4.4260,24
2011-01-19,03:45:00,4.4265,4.4280,4.4265,4.4280,9
2011-01-19,03:50:00,4.4265,4.4280,4.4260,4.4280,8
2011-01-19,03:55:00,4.4280,4.4280,4.4200,4.4230,64
2011-01-19,04:00:00,4.4230,4.4260,4.4230,4.4260,5
2011-01-19,04:05:00,4.4250,4.4275,4.4230,4.4245,23
2011-01-19,04:10:00,4.4250,4.4260,4.4250,4.4260,2
2011-01-19,04:20:00,4.4250,4.4250,4.4235,4.4235,12
2011-01-19,04:25:00,4.4230,4.4250,4.4230,4.4250,12
2011-01-19,04:30:00,4.4230,4.4230,4.4230,4.4230,1
2011-01-19,04:35:00,4.4250,4.4265,4.4250,4.4265,6
2011-01-19,04:40:00,4.4260,4.4260,4.4240,4.4245,5
2011-01-19,04:45:00,4.4260,4.4265,4.4245,4.4245,4
2011-01-19,04:50:00,4.4265,4.4265,4.4235,4.4240,8
2011-01-19,04:55:00,4.4245,4.4245,4.4210,4.4215,17
2011-01-19,05:00:00,4.4205,4.4280,4.4205,4.4250,19
2011-01-19,05:10:00,4.4250,4.4270,4.4250,4.4270,4
2011-01-19,05:15:00,4.4245,4.4250,4.4245,4.4250,6
2011-01-19,05:25:00,4.4260,4.4260,4.4255,4.4255,3
2011-01-19,05:30:00,4.4260,4.4270,4.4245,4.4265,5
2011-01-19,05:35:00,4.4280,4.4295,4.4265,4.4270,10
2011-01-19,05:40:00,4.4270,4.4285,4.4270,4.4285,3
2011-01-19,05:45:00,4.4275,4.4275,4.4275,4.4275,1
2011-01-19,05:50:00,4.4290,4.4345,4.4285,4.4345,13
2011-01-19,05:55:00,4.4335,4.4335,4.4320,4.4335,10
2011-01-19,06:00:00,4.4330,4.4350,4.4330,4.4350,2
2011-01-19,06:05:00,4.4345,4.4350,4.4340,4.4350,7
2011-01-19,06:10:00,4.4355,4.4370,4.4335,4.4370,8
2011-01-19,07:00:00,4.4340,4.4350,4.4305,4.4330,22
2011-01-19,07:05:00,4.4305,4.4305,4.4300,4.4300,2
2011-01-19,07:10:00,4.4300,4.4300,4.4285,4.4285,8
2011-01-19,07:15:00,4.4270,4.4285,4.4270,4.4285,2
2011-01-19,07:20:00,4.4295,4.4295,4.4285,4.4285,10
2011-01-19,07:25:00,4.4255,4.4255,4.4255,4.4255,2
2011-01-19,07:30:00,4.4285,4.4325,4.4285,4.4300,12
2011-01-19,07:35:00,4.4320,4.4320,4.4305,4.4305,2
2011-01-19,07:40:00,4.4300,4.4300,4.4300,4.4300,6
2011-01-19,07:45:00,4.4300,4.4300,4.4300,4.4300,1
2011-01-19,07:50:00,4.4295,4.4295,4.4275,4.4275,16
2011-01-19,08:00:00,4.4255,4.4255,4.4210,4.4210,15
2011-01-19,08:05:00,4.4235,4.4270,4.4230,4.4270,5
2011-01-19,08:10:00,4.4290,4.4290,4.4290,4.4290,2
2011-01-19,08:15:00,4.4285,4.4285,4.4275,4.4275,3
2011-01-19,08:20:00,4.4285,4.4305,4.4285,4.4305,6
2011-01-19,08:25:00,4.4290,4.4315,4.4290,4.4315,11
2011-01-19,08:30:00,4.4320,4.4320,4.4290,4.4305,11
2011-01-19,08:40:00,4.4305,4.4315,4.4305,4.4310,11
2011-01-19,08:45:00,4.4325,4.4355,4.4325,4.4355,21
2011-01-19,08:50:00,4.4330,4.4355,4.4330,4.4350,11
2011-01-19,08:55:00,4.4345,4.4345,4.4290,4.4310,34
2011-01-19,09:00:00,4.4290,4.4375,4.4280,4.4315,83
2011-01-19,09:05:00,4.4310,4.4365,4.4285,4.4345,49
2011-01-19,09:10:00,4.4340,4.4345,4.4245,4.4250,49
2011-01-19,09:15:00,4.4240,4.4265,4.4215,4.4265,45
2011-01-19,09:20:00,4.4265,4.4295,4.4230,4.4270,61
2011-01-19,09:25:00,4.4300,4.4325,4.4280,4.4280,24
2011-01-19,09:30:00,4.4320,4.4330,4.4260,4.4285,27
2011-01-19,09:35:00,4.4285,4.4305,4.4270,4.4300,6
2011-01-19,09:40:00,4.4305,4.4380,4.4305,4.4375,62
2011-01-19,09:45:00,4.4375,4.4425,4.4370,4.4380,71
2011-01-19,09:50:00,4.4380,4.4380,4.4345,4.4345,11
2011-01-19,09:55:00,4.4360,4.4390,4.4360,4.4390,7
2011-01-19,10:00:00,4.4395,4.4425,4.4320,4.4320,78
2011-01-19,10:05:00,4.4335,4.4360,4.4335,4.4355,16
2011-01-19,10:10:00,4.4360,4.4360,4.4325,4.4325,9
2011-01-19,10:20:00,4.4395,4.4395,4.4395,4.4395,1
2011-01-19,10:25:00,4.4350,4.4350,4.4350,4.4350,2
2011-01-19,10:30:00,4.4355,4.4355,4.4325,4.4335,24
2011-01-19,10:35:00,4.4350,4.4380,4.4350,4.4380,2
2011-01-19,10:40:00,4.4380,4.4390,4.4380,4.4390,6
2011-01-19,10:45:00,4.4385,4.4390,4.4385,4.4390,4
2011-01-19,10:50:00,4.4395,4.4405,4.4375,4.4375,19
2011-01-19,10:55:00,4.4375,4.4425,4.4375,4.4420,28
2011-01-19,11:00:00,4.4415,4.4430,4.4400,4.4410,42
2011-01-19,11:05:00,4.4415,4.4425,4.4395,4.4395,18
2011-01-19,11:10:00,4.4395,4.4395,4.4375,4.4375,13
2011-01-19,11:15:00,4.4415,4.4425,4.4400,4.4415,16
2011-01-19,11:20:00,4.4405,4.4425,4.4395,4.4400,24
2011-01-19,11:25:00,4.4400,4.4440,4.4400,4.4405,37
2011-01-19,11:30:00,4.4420,4.4425,4.4375,4.4375,18
2011-01-19,11:35:00,4.4400,4.4400,4.4400,4.4400,3
2011-01-19,11:40:00,4.4390,4.4420,4.4390,4.4410,13
2011-01-19,11:45:00,4.4420,4.4435,4.4415,4.4430,19
2011-01-19,11:50:00,4.4410,4.4410,4.4410,4.4410,2
2011-01-19,11:55:00,4.4405,4.4410,4.4405,4.4410,5
2011-01-19,12:05:00,4.4435,4.4445,4.4430,4.4445,17
2011-01-19,12:10:00,4.4450,4.4460,4.4450,4.4450,15
2011-01-19,12:15:00,4.4455,4.4455,4.4445,4.4445,6
2011-01-19,12:20:00,4.4445,4.4445,4.4445,4.4445,2
2011-01-19,12:25:00,4.4445,4.4450,4.4445,4.4445,4
2011-01-19,12:30:00,4.4450,4.4465,4.4445,4.4450,49
2011-01-19,12:35:00,4.4455,4.4470,4.4455,4.4460,27
2011-01-19,12:40:00,4.4465,4.4470,4.4465,4.4465,11
2011-01-19,12:45:00,4.4470,4.4470,4.4465,4.4470,35
2011-01-19,12:50:00,4.4470,4.4480,4.4470,4.4480,28
2011-01-19,12:55:00,4.4480,4.4480,4.4460,4.4465,30
2011-01-19,13:00:00,4.4470,4.4485,4.4470,4.4475,11
2011-01-19,13:05:00,4.4470,4.4470,4.4470,4.4470,1
2011-01-19,13:10:00,4.4480,4.4485,4.4480,4.4485,3
2011-01-19,13:15:00,4.4485,4.4485,4.4445,4.4450,51
2011-01-19,13:20:00,4.4455,4.4465,4.4455,4.4455,21
2011-01-19,13:25:00,4.4455,4.4455,4.4430,4.4430,14
2011-01-19,13:30:00,4.4430,4.4515,4.4430,4.4515,254
2011-01-19,13:35:00,4.4515,4.4545,4.4500,4.4510,168
2011-01-19,13:40:00,4.4505,4.4530,4.4505,4.4510,76
2011-01-19,13:45:00,4.4510,4.4540,4.4510,4.4540,64
2011-01-19,13:50:00,4.4530,4.4535,4.4525,4.4535,24
2011-01-19,13:55:00,4.4510,4.4535,4.4510,4.4530,16
2011-01-19,14:00:00,4.4535,4.4560,4.4525,4.4555,58
2011-01-19,14:05:00,4.4550,4.4585,4.4550,4.4580,51
2011-01-19,14:10:00,4.4580,4.4595,4.4550,4.4575,44
2011-01-19,14:15:00,4.4570,4.4595,4.4560,4.4580,19
2011-01-19,14:20:00,4.4580,4.4580,4.4550,4.4550,18
2011-01-19,14:25:00,4.4555,4.4585,4.4550,4.4560,30
2011-01-19,14:30:00,4.4565,4.4575,4.4540,4.4545,35
2011-01-19,14:35:00,4.4535,4.4565,4.4530,4.4565,39
2011-01-19,14:40:00,4.4555,4.4575,4.4545,4.4565,41
2011-01-19,14:45:00,4.4565,4.4575,4.4550,4.4570,40
2011-01-19,14:50:00,4.4555,4.4600,4.4555,4.4585,108
2011-01-19,14:55:00,4.4585,4.4645,4.4580,4.4645,132
2011-01-19,15:00:00,4.4645,4.4645,4.4600,4.4610,91
2011-01-19,15:05:00,4.4605,4.4605,4.4580,4.4585,32
2011-01-19,15:10:00,4.4580,4.4600,4.4575,4.4590,15
2011-01-19,15:15:00,4.4590,4.4600,4.4570,4.4600,28
2011-01-19,15:20:00,4.4605,4.4605,4.4590,4.4590,25
2011-01-19,15:25:00,4.4595,4.4630,4.4590,4.4630,48
2011-01-19,15:30:00,4.4620,4.4625,4.4595,4.4620,35
2011-01-19,15:35:00,4.4615,4.4630,4.4590,4.4615,32
2011-01-19,15:40:00,4.4620,4.4625,4.4580,4.4585,42
2011-01-19,15:45:00,4.4580,4.4585,4.4570,4.4580,20
2011-01-19,15:50:00,4.4585,4.4640,4.4585,4.4640,47
2011-01-19,15:55:00,4.4640,4.4675,4.4630,4.4650,72
2011-01-19,16:00:00,4.4660,4.4675,4.4595,4.4600,101
2011-01-19,16:05:00,4.4585,4.4615,4.4580,4.4590,48
2011-01-19,16:10:00,4.4590,4.4600,4.4555,4.4560,78
2011-01-19,16:15:00,4.4560,4.4580,4.4535,4.4545,67
2011-01-19,16:20:00,4.4545,4.4545,4.4515,4.4540,41
2011-01-19,16:25:00,4.4545,4.4560,4.4505,4.4510,73
2011-01-19,16:30:00,4.4520,4.4565,4.4510,4.4565,33
2011-01-19,16:35:00,4.4570,4.4630,4.4550,4.4625,126
2011-01-19,16:40:00,4.4620,4.4620,4.4575,4.4585,46
2011-01-19,16:45:00,4.4585,4.4600,4.4565,4.4600,24
2011-01-19,16:50:00,4.4595,4.4595,4.4550,4.4550,22
2011-01-19,16:55:00,4.4530,4.4555,4.4525,4.4535,57
2011-01-19,17:00:00,4.4525,4.4525,4.4480,4.4515,105
2011-01-19,17:05:00,4.4490,4.4490,4.4460,4.4480,57
2011-01-19,17:10:00,4.4465,4.4470,4.4440,4.4455,88
2011-01-19,17:15:00,4.4470,4.4480,4.4455,4.4465,24
2011-01-19,17:20:00,4.4460,4.4485,4.4460,4.4475,37
2011-01-19,17:25:00,4.4470,4.4525,4.4470,4.4510,32
2011-01-19,17:30:00,4.4515,4.4525,4.4455,4.4460,141
2011-01-19,17:35:00,4.4465,4.4500,4.4460,4.4500,39
2011-01-19,17:40:00,4.4500,4.4510,4.4485,4.4505,27
2011-01-19,17:45:00,4.4505,4.4530,4.4505,4.4510,50
2011-01-19,17:50:00,4.4515,4.4525,4.4455,4.4460,45
2011-01-19,17:55:00,4.4455,4.4465,4.4400,4.4410,173
2011-01-19,18:00:00,4.4410,4.4425,4.4375,4.4390,194
2011-01-19,18:05:00,4.4395,4.4400,4.4375,4.4395,60
2011-01-19,18:10:00,4.4405,4.4420,4.4400,4.4405,73
2011-01-19,18:15:00,4.4410,4.4420,4.4370,4.4370,58
2011-01-19,18:20:00,4.4375,4.4395,4.4350,4.4385,74
2011-01-19,18:25:00,4.4390,4.4400,4.4390,4.4395,103
2011-01-19,18:30:00,4.4395,4.4430,4.4390,4.4430,144
2011-01-19,18:35:00,4.4420,4.4465,4.4415,4.4420,131
2011-01-19,18:40:00,4.4430,4.4450,4.4425,4.4435,115
2011-01-19,18:45:00,4.4430,4.4440,4.4415,4.4415,102
2011-01-19,18:50:00,4.4415,4.4435,4.4410,4.4415,67
2011-01-19,18:55:00,4.4410,4.4420,4.4390,4.4390,78
2011-01-19,19:00:00,4.4395,4.4405,4.4380,4.4385,69
2011-01-19,19:05:00,4.4385,4.4415,4.4375,4.4415,102
2011-01-19,19:10:00,4.4415,4.4435,4.4395,4.4400,88
2011-01-19,19:15:00,4.4405,4.4415,4.4400,4.4405,57
2011-01-19,19:20:00,4.4410,4.4415,4.4375,4.4375,93
2011-01-19,19:25:00,4.4380,4.4410,4.4375,4.4395,61
2011-01-19,19:30:00,4.4400,4.4435,4.4400,4.4435,76
2011-01-19,19:35:00,4.4435,4.4450,4.4420,4.4420,55
2011-01-19,19:40:00,4.4430,4.4445,4.4430,4.4440,5
2011-01-19,19:45:00,4.4445,4.4460,4.4435,4.4460,24
2011-01-19,19:50:00,4.4450,4.4480,4.4450,4.4465,20
2011-01-19,19:55:00,4.4465,4.4490,4.4465,4.4490,24
2011-01-19,20:00:00,4.4490,4.4550,4.4475,4.4490,92
2011-01-19,20:05:00,4.4495,4.4540,4.4490,4.4530,54
2011-01-19,20:10:00,4.4530,4.4535,4.4470,4.4490,59
2011-01-19,20:15:00,4.4500,4.4510,4.4475,4.4500,23
2011-01-19,20:20:00,4.4500,4.4510,4.4500,4.4505,33
2011-01-19,20:25:00,4.4520,4.4530,4.4515,4.4525,78
2011-01-19,20:30:00,4.4525,4.4575,4.4520,4.4530,227
2011-01-19,20:35:00,4.4535,4.4555,4.4525,4.4535,67
2011-01-19,20:40:00,4.4530,4.4565,4.4530,4.4545,75
2011-01-19,20:45:00,4.4535,4.4575,4.4535,4.4570,120
2011-01-19,20:50:00,4.4570,4.4575,4.4545,4.4545,315
2011-01-19,20:55:00,4.4555,4.4560,4.4535,4.4550,47
2011-01-19,21:00:00,4.4550,4.4560,4.4495,4.4495,333
2011-01-19,21:05:00,4.4495,4.4550,4.4465,4.4465,473
2011-01-19,21:10:00,4.4470,4.4475,4.4400,4.4405,518
2011-01-19,21:15:00,4.4405,4.4430,4.4370,4.4395,408
2011-01-19,21:20:00,4.4400,4.4425,4.4380,4.4390,423
2011-01-19,21:25:00,4.4390,4.4435,4.4385,4.4395,176
2011-01-19,21:30:00,4.4390,4.4460,4.4385,4.4455,224
2011-01-19,21:35:00,4.4455,4.4460,4.4400,4.4405,190
2011-01-19,21:40:00,4.4410,4.4420,4.4355,4.4410,257
2011-01-19,21:45:00,4.4415,4.4415,4.4350,4.4355,205
2011-01-19,21:50:00,4.4355,4.4385,4.4310,4.4345,415
2011-01-19,21:55:00,4.4340,4.4350,4.4245,4.4290,658
2011-01-19,22:00:00,4.4280,4.4295,4.4195,4.4290,563
2011-01-19,22:05:00,4.4290,4.4290,4.4245,4.4275,236
2011-01-19,22:10:00,4.4280,4.4325,4.4270,4.4290,232
2011-01-19,22:15:00,4.4295,4.4365,4.4290,4.4365,170
2011-01-19,22:20:00,4.4365,4.4410,4.4365,4.4385,224
2011-01-19,22:25:00,4.4385,4.4385,4.4315,4.4320,89
2011-01-19,22:30:00,4.4325,4.4340,4.4235,4.4235,445
2011-01-19,22:35:00,4.4240,4.4260,4.4125,4.4150,1383
2011-01-19,22:40:00,4.4145,4.4150,4.4035,4.4080,1488
2011-01-19,22:45:00,4.4085,4.4095,4.4055,4.4075,506
2011-01-19,22:50:00,4.4080,4.4115,4.4040,4.4095,600
2011-01-19,22:55:00,4.4090,4.4090,4.3895,4.3970,1584
2011-01-19,23:00:00,4.3965,4.3985,4.3870,4.3930,1032
2011-01-19,23:05:00,4.3925,4.3975,4.3920,4.3930,426
2011-01-19,23:10:00,4.3935,4.3980,4.3915,4.3940,420
2011-01-19,23:15:00,4.3950,4.3950,4.3660,4.3740,1952
2011-01-19,23:20:00,4.3740,4.3785,4.3665,4.3710,1525
2011-01-19,23:25:00,4.3710,4.3725,4.3590,4.3625,1436
2011-01-19,23:30:00,4.3625,4.3665,4.3560,4.3625,1106
2011-01-19,23:35:00,4.3630,4.3755,4.3620,4.3695,726
2011-01-19,23:40:00,4.3695,4.3715,4.3630,4.3635,423
2011-01-19,23:45:00,4.3625,4.3710,4.3580,4.3705,454
2011-01-19,23:50:00,4.3705,4.3720,4.3680,4.3720,291
2011-01-19,23:55:00,4.3720,4.3800,4.3700,4.3795,705
2011-01-20,00:00:00,4.3795,4.3800,4.3760,4.3760,227
2011-01-20,00:05:00,4.3765,4.3775,4.3675,4.3680,303
2011-01-20,00:10:00,4.3680,4.3720,4.3590,4.3605,507
2011-01-20,00:15:00,4.3605,4.3675,4.3595,4.3675,412
2011-01-20,00:20:00,4.3670,4.3690,4.3620,4.3650,295
2011-01-20,00:25:00,4.3645,4.3770,4.3645,4.3750,542
2011-01-20,00:30:00,4.3750,4.3800,4.3725,4.3770,357
2011-01-20,00:35:00,4.3775,4.3775,4.3700,4.3720,276
2011-01-20,00:40:00,4.3710,4.3715,4.3625,4.3640,400
2011-01-20,00:45:00,4.3645,4.3695,4.3640,4.3695,301
2011-01-20,00:50:00,4.3700,4.3700,4.3625,4.3660,475
2011-01-20,00:55:00,4.3665,4.3665,4.3590,4.3615,608
2011-01-20,01:00:00,4.3615,4.3655,4.3605,4.3625,208
2011-01-20,01:05:00,4.3620,4.3655,4.3620,4.3630,87
2011-01-20,01:10:00,4.3630,4.3695,4.3630,4.3690,109
2011-01-20,01:15:00,4.3685,4.3685,4.3620,4.3620,97
2011-01-20,01:20:00,4.3625,4.3675,4.3620,4.3660,117
2011-01-20,01:25:00,4.3665,4.3700,4.3660,4.3665,160
2011-01-20,01:30:00,4.3660,4.3665,4.3620,4.3640,224
2011-01-20,01:35:00,4.3635,4.3655,4.3620,4.3640,148
2011-01-20,01:40:00,4.3640,4.3645,4.3620,4.3640,77
2011-01-20,01:45:00,4.3645,4.3695,4.3645,4.3685,145
2011-01-20,01:50:00,4.3685,4.3735,4.3670,4.3720,396
2011-01-20,01:55:00,4.3720,4.3745,4.3645,4.3690,696
2011-01-20,02:00:00,4.3690,4.3700,4.3625,4.3655,284
2011-01-20,02:05:00,4.3665,4.3690,4.3660,4.3685,42
2011-01-20,02:10:00,4.3690,4.3715,4.3680,4.3700,165
2011-01-20,02:15:00,4.3700,4.3705,4.3670,4.3695,147
2011-01-20,02:20:00,4.3695,4.3700,4.3680,4.3685,95
2011-01-20,02:25:00,4.3680,4.3700,4.3680,4.3700,106
2011-01-20,02:30:00,4.3700,4.3730,4.3700,4.3725,169
2011-01-20,02:35:00,4.3720,4.3720,4.3700,4.3700,56
2011-01-20,02:40:00,4.3700,4.3735,4.3700,4.3715,92
2011-01-20,02:45:00,4.3715,4.3720,4.3690,4.3700,85
2011-01-20,02:50:00,4.3705,4.3715,4.3695,4.3700,45
2011-01-20,02:55:00,4.3690,4.3735,4.3690,4.3715,53
2011-01-20,03:00:00,4.3735,4.3735,4.3720,4.3730,11
2011-01-20,03:05:00,4.3710,4.3710,4.3695,4.3700,17
2011-01-20,03:10:00,4.3700,4.3710,4.3665,4.3665,39
2011-01-20,03:15:00,4.3665,4.3680,4.3660,4.3670,25
2011-01-20,03:20:00,4.3660,4.3660,4.3600,4.3605,127
2011-01-20,03:25:00,4.3600,4.3600,4.3565,4.3600,113
2011-01-20,03:30:00,4.3630,4.3670,4.3630,4.3655,37
2011-01-20,03:35:00,4.3650,4.3665,4.3635,4.3650,42
2011-01-20,03:40:00,4.3645,4.3645,4.3580,4.3615,44
2011-01-20,03:45:00,4.3630,4.3630,4.3625,4.3625,2
2011-01-20,03:50:00,4.3610,4.3625,4.3520,4.3535,154
2011-01-20,03:55:00,4.3540,4.3565,4.3510,4.3520,70
2011-01-20,04:00:00,4.3525,4.3610,4.3525,4.3530,45
2011-01-20,04:05:00,4.3550,4.3570,4.3505,4.3520,19
2011-01-20,04:10:00,4.3530,4.3550,4.3475,4.3475,97
2011-01-20,04:15:00,4.3490,4.3590,4.3490,4.3570,45
2011-01-20,04:20:00,4.3570,4.3595,4.3540,4.3550,33
2011-01-20,04:25:00,4.3550,4.3580,4.3530,4.3560,18
2011-01-20,04:30:00,4.3555,4.3555,4.3495,4.3520,25
2011-01-20,04:35:00,4.3515,4.3575,4.3500,4.3565,46
2011-01-20,04:40:00,4.3550,4.3585,4.3550,4.3580,30
2011-01-20,04:45:00,4.3565,4.3585,4.3515,4.3540,27
2011-01-20,04:50:00,4.3545,4.3575,4.3545,4.3550,11
2011-01-20,04:55:00,4.3555,4.3555,4.3480,4.3535,53
2011-01-20,05:00:00,4.3545,4.3560,4.3545,4.3545,6
2011-01-20,05:05:00,4.3565,4.3565,4.3535,4.3560,15
2011-01-20,05:10:00,4.3560,4.3575,4.3545,4.3575,10
2011-01-20,05:15:00,4.3575,4.3575,4.3555,4.3565,9
2011-01-20,05:20:00,4.3570,4.3570,4.3570,4.3570,1
2011-01-20,05:25:00,4.3560,4.3560,4.3560,4.3560,1
2011-01-20,05:30:00,4.3580,4.3580,4.3580,4.3580,2
2011-01-20,05:35:00,4.3570,4.3570,4.3560,4.3560,3
2011-01-20,05:40:00,4.3580,4.3580,4.3580,4.3580,3
2011-01-20,05:45:00,4.3580,4.3590,4.3580,4.3590,4
2011-01-20,05:50:00,4.3585,4.3600,4.3585,4.3600,16
2011-01-20,05:55:00,4.3605,4.3620,4.3605,4.3620,4
2011-01-20,06:00:00,4.3600,4.3600,4.3550,4.3550,9
2011-01-20,06:05:00,4.3575,4.3595,4.3575,4.3595,4
2011-01-20,06:10:00,4.3615,4.3640,4.3615,4.3640,8
2011-01-20,07:00:00,4.3570,4.3625,4.3570,4.3625,3
2011-01-20,07:05:00,4.3580,4.3580,4.3550,4.3550,11
2011-01-20,07:10:00,4.3560,4.3605,4.3555,4.3605,7
2011-01-20,07:15:00,4.3605,4.3630,4.3600,4.3630,20
2011-01-20,07:20:00,4.3630,4.3630,4.3625,4.3625,3
2011-01-20,07:25:00,4.3620,4.3625,4.3620,4.3620,4
2011-01-20,07:30:00,4.3615,4.3615,4.3610,4.3610,2
2011-01-20,07:35:00,4.3605,4.3605,4.3580,4.3580,15
2011-01-20,07:40:00,4.3580,4.3590,4.3580,4.3590,3
2011-01-20,07:45:00,4.3595,4.3600,4.3595,4.3600,7
2011-01-20,07:50:00,4.3610,4.3620,4.3590,4.3590,16
2011-01-20,07:55:00,4.3605,4.3605,4.3575,4.3575,5
2011-01-20,08:00:00,4.3610,4.3610,4.3580,4.3605,15
2011-01-20,08:05:00,4.3610,4.3635,4.3610,4.3610,11
2011-01-20,08:10:00,4.3605,4.3610,4.3575,4.3575,18
2011-01-20,08:15:00,4.3575,4.3610,4.3565,4.3565,10
2011-01-20,08:20:00,4.3560,4.3560,4.3510,4.3530,27
2011-01-20,08:25:00,4.3525,4.3525,4.3525,4.3525,2
2011-01-20,08:30:00,4.3530,4.3530,4.3485,4.3500,36
2011-01-20,08:35:00,4.3500,4.3500,4.3500,4.3500,3
2011-01-20,08:40:00,4.3535,4.3540,4.3520,4.3535,7
2011-01-20,08:45:00,4.3535,4.3565,4.3530,4.3560,14
2011-01-20,08:50:00,4.3565,4.3620,4.3565,4.3595,27
2011-01-20,08:55:00,4.3590,4.3635,4.3570,4.3635,33
2011-01-20,09:00:00,4.3635,4.3730,4.3635,4.3700,290
2011-01-20,09:05:00,4.3690,4.3785,4.3670,4.3760,172
2011-01-20,09:10:00,4.3765,4.3765,4.3720,4.3720,86
2011-01-20,09:15:00,4.3725,4.3780,4.3710,4.3750,140
2011-01-20,09:20:00,4.3740,4.3750,4.3620,4.3635,103
2011-01-20,09:25:00,4.3650,4.3700,4.3635,4.3650,120
2011-01-20,09:30:00,4.3650,4.3740,4.3650,4.3710,102
2011-01-20,09:35:00,4.3705,4.3750,4.3705,4.3750,41
2011-01-20,09:40:00,4.3755,4.3810,4.3745,4.3800,98
2011-01-20,09:45:00,4.3805,4.3820,4.3755,4.3780,114
2011-01-20,09:50:00,4.3800,4.3835,4.3790,4.3800,60
2011-01-20,09:55:00,4.3810,4.3845,4.3800,4.3830,78
2011-01-20,10:00:00,4.3815,4.3815,4.3785,4.3810,45
2011-01-20,10:05:00,4.3810,4.3880,4.3810,4.3880,166
2011-01-20,10:10:00,4.3880,4.3880,4.3780,4.3800,82
2011-01-20,10:15:00,4.3815,4.3825,4.3810,4.3820,19
2011-01-20,10:20:00,4.3815,4.3820,4.3800,4.3820,8
2011-01-20,10:25:00,4.3825,4.3830,4.3780,4.3785,35
2011-01-20,10:30:00,4.3780,4.3780,4.3735,4.3755,90
2011-01-20,10:35:00,4.3755,4.3820,4.3730,4.3810,48
2011-01-20,10:40:00,4.3810,4.3840,4.3800,4.3840,68
2011-01-20,10:45:00,4.3835,4.3835,4.3780,4.3815,28
2011-01-20,10:50:00,4.3820,4.3825,4.3785,4.3800,21
2011-01-20,10:55:00,4.3830,4.3850,4.3820,4.3850,38
2011-01-20,11:00:00,4.3850,4.3890,4.3800,4.3820,44
2011-01-20,11:05:00,4.3800,4.3800,4.3680,4.3695,72
2011-01-20,11:10:00,4.3695,4.3730,4.3690,4.3730,13
2011-01-20,11:15:00,4.3730,4.3785,4.3715,4.3770,52
2011-01-20,11:20:00,4.3770,4.3790,4.3770,4.3785,17
2011-01-20,11:25:00,4.3785,4.3785,4.3725,4.3735,25
2011-01-20,11:30:00,4.3750,4.3770,4.3750,4.3770,7
2011-01-20,11:35:00,4.3760,4.3760,4.3745,4.3755,5
2011-01-20,11:40:00,4.3780,4.3780,4.3755,4.3755,5
2011-01-20,11:45:00,4.3755,4.3780,4.3755,4.3755,11
2011-01-20,11:50:00,4.3760,4.3760,4.3760,4.3760,1
2011-01-20,11:55:00,4.3745,4.3745,4.3725,4.3725,12
2011-01-20,12:00:00,4.3735,4.3745,4.3735,4.3745,3
2011-01-20,12:05:00,4.3745,4.3780,4.3740,4.3775,36
2011-01-20,12:10:00,4.3770,4.3770,4.3760,4.3770,10
2011-01-20,12:15:00,4.3760,4.3770,4.3750,4.3750,9
2011-01-20,12:20:00,4.3750,4.3785,4.3750,4.3785,16
2011-01-20,12:25:00,4.3790,4.3790,4.3775,4.3775,2
2011-01-20,12:30:00,4.3770,4.3770,4.3690,4.3695,59
2011-01-20,12:35:00,4.3700,4.3700,4.3665,4.3685,51
2011-01-20,12:40:00,4.3675,4.3675,4.3630,4.3635,31
2011-01-20,12:45:00,4.3635,4.3640,4.3615,4.3620,40
2011-01-20,12:50:00,4.3620,4.3635,4.3620,4.3635,20
2011-01-20,12:55:00,4.3630,4.3640,4.3620,4.3635,24
2011-01-20,13:00:00,4.3625,4.3645,4.3625,4.3640,19
2011-01-20,13:05:00,4.3645,4.3650,4.3635,4.3650,12
2011-01-20,13:10:00,4.3650,4.3650,4.3620,4.3620,20
2011-01-20,13:15:00,4.3615,4.3640,4.3535,4.3535,135
2011-01-20,13:20:00,4.3540,4.3570,4.3515,4.3565,59
2011-01-20,13:25:00,4.3570,4.3570,4.3515,4.3555,120
2011-01-20,13:30:00,4.3545,4.3555,4.3510,4.3550,84
2011-01-20,13:35:00,4.3545,4.3595,4.3545,4.3585,55
2011-01-20,13:40:00,4.3590,4.3620,4.3585,4.3595,57
2011-01-20,13:45:00,4.3600,4.3605,4.3550,4.3555,35
2011-01-20,13:50:00,4.3570,4.3580,4.3550,4.3550,28
2011-01-20,13:55:00,4.3550,4.3590,4.3545,4.3590,25
2011-01-20,14:00:00,4.3575,4.3605,4.3570,4.3600,35
2011-01-20,14:05:00,4.3600,4.3605,4.3590,4.3600,8
2011-01-20,14:10:00,4.3615,4.3620,4.3575,4.3595,13
2011-01-20,14:15:00,4.3595,4.3630,4.3570,4.3630,72
2011-01-20,14:20:00,4.3630,4.3705,4.3615,4.3700,147
2011-01-20,14:25:00,4.3695,4.3785,4.3695,4.3755,119
2011-01-20,14:30:00,4.3750,4.3765,4.3700,4.3715,73
2011-01-20,14:35:00,4.3705,4.3705,4.3670,4.3670,52
2011-01-20,14:40:00,4.3665,4.3665,4.3610,4.3620,60
2011-01-20,14:45:00,4.3640,4.3670,4.3640,4.3655,28
2011-01-20,14:50:00,4.3645,4.3665,4.3630,4.3635,21
2011-01-20,14:55:00,4.3660,4.3660,4.3615,4.3615,30
2011-01-20,15:00:00,4.3610,4.3625,4.3570,4.3580,66
2011-01-20,15:05:00,4.3585,4.3620,4.3570,4.3570,80
2011-01-20,15:10:00,4.3560,4.3580,4.3525,4.3525,110
2011-01-20,15:15:00,4.3520,4.3520,4.3260,4.3310,1110
2011-01-20,15:20:00,4.3315,4.3390,4.3315,4.3380,146
2011-01-20,15:25:00,4.3385,4.3395,4.3350,4.3370,86
2011-01-20,15:30:00,4.3365,4.3390,4.3320,4.3335,71
2011-01-20,15:35:00,4.3335,4.3375,4.3335,4.3370,57
2011-01-20,15:40:00,4.3375,4.3390,4.3360,4.3390,78
2011-01-20,15:45:00,4.3395,4.3420,4.3380,4.3385,57
2011-01-20,15:50:00,4.3380,4.3400,4.3375,4.3375,73
2011-01-20,15:55:00,4.3375,4.3395,4.3355,4.3355,77
2011-01-20,16:00:00,4.3365,4.3365,4.3255,4.3265,215
2011-01-20,16:05:00,4.3265,4.3310,4.3240,4.3260,223
2011-01-20,16:10:00,4.3265,4.3280,4.3215,4.3280,274
2011-01-20,16:15:00,4.3280,4.3295,4.3215,4.3250,111
2011-01-20,16:20:00,4.3245,4.3260,4.3225,4.3255,55
2011-01-20,16:25:00,4.3255,4.3265,4.3240,4.3250,83
2011-01-20,16:30:00,4.3250,4.3285,4.3235,4.3285,94
2011-01-20,16:35:00,4.3285,4.3325,4.3275,4.3325,141
2011-01-20,16:40:00,4.3330,4.3350,4.3285,4.3320,80
2011-01-20,16:45:00,4.3320,4.3345,4.3295,4.3335,91
2011-01-20,16:50:00,4.3345,4.3345,4.3255,4.3285,93
2011-01-20,16:55:00,4.3280,4.3305,4.3250,4.3305,125
2011-01-20,17:00:00,4.3305,4.3370,4.3275,4.3345,461
2011-01-20,17:05:00,4.3345,4.3365,4.3310,4.3315,102
2011-01-20,17:10:00,4.3320,4.3335,4.3320,4.3335,68
2011-01-20,17:15:00,4.3335,4.3380,4.3325,4.3375,201
2011-01-20,17:20:00,4.3370,4.3400,4.3350,4.3400,206
2011-01-20,17:25:00,4.3395,4.3400,4.3370,4.3380,169
2011-01-20,17:30:00,4.3380,4.3390,4.3360,4.3380,75
2011-01-20,17:35:00,4.3370,4.3375,4.3350,4.3350,69
2011-01-20,17:40:00,4.3345,4.3345,4.3305,4.3345,94
2011-01-20,17:45:00,4.3345,4.3370,4.3320,4.3340,110
2011-01-20,17:50:00,4.3360,4.3375,4.3340,4.3370,79
2011-01-20,17:55:00,4.3360,4.3360,4.3320,4.3350,33
2011-01-20,18:00:00,4.3355,4.3390,4.3345,4.3345,128
2011-01-20,18:05:00,4.3350,4.3390,4.3330,4.3375,49
2011-01-20,18:10:00,4.3375,4.3390,4.3360,4.3365,133
2011-01-20,18:15:00,4.3370,4.3370,4.3315,4.3335,99
2011-01-20,18:20:00,4.3330,4.3345,4.3315,4.3340,33
2011-01-20,18:25:00,4.3345,4.3355,4.3285,4.3300,66
2011-01-20,18:30:00,4.3290,4.3310,4.3275,4.3290,55
2011-01-20,18:35:00,4.3290,4.3325,4.3290,4.3315,69
2011-01-20,18:40:00,4.3305,4.3305,4.3265,4.3270,39
2011-01-20,18:45:00,4.3270,4.3300,4.3260,4.3300,40
2011-01-20,18:50:00,4.3305,4.3355,4.3300,4.3345,64
2011-01-20,18:55:00,4.3345,4.3360,4.3340,4.3340,26
2011-01-20,19:00:00,4.3340,4.3360,4.3330,4.3330,73
2011-01-20,19:05:00,4.3350,4.3350,4.3275,4.3290,69
2011-01-20,19:10:00,4.3290,4.3305,4.3275,4.3290,118
2011-01-20,19:15:00,4.3285,4.3300,4.3270,4.3295,107
2011-01-20,19:20:00,4.3290,4.3290,4.3240,4.3250,163
2011-01-20,19:25:00,4.3250,4.3260,4.3220,4.3225,139
2011-01-20,19:30:00,4.3230,4.3235,4.3160,4.3160,211
2011-01-20,19:35:00,4.3160,4.3180,4.3130,4.3150,193
2011-01-20,19:40:00,4.3150,4.3150,4.3095,4.3095,385
2011-01-20,19:45:00,4.3095,4.3120,4.3070,4.3120,251
2011-01-20,19:50:00,4.3130,4.3165,4.3095,4.3120,130
2011-01-20,19:55:00,4.3120,4.3140,4.3090,4.3090,56
2011-01-20,20:00:00,4.3100,4.3120,4.3095,4.3120,58
2011-01-20,20:05:00,4.3120,4.3145,4.3090,4.3130,121
2011-01-20,20:10:00,4.3140,4.3140,4.3125,4.3140,73
2011-01-20,20:15:00,4.3135,4.3135,4.3030,4.3060,296
2011-01-20,20:20:00,4.3065,4.3125,4.3055,4.3110,162
2011-01-20,20:25:00,4.3125,4.3155,4.3065,4.3075,179
2011-01-20,20:30:00,4.3090,4.3155,4.3090,4.3110,207
2011-01-20,20:35:00,4.3115,4.3140,4.3105,4.3105,86
2011-01-20,20:40:00,4.3105,4.3105,4.2950,4.2980,703
2011-01-20,20:45:00,4.2980,4.3045,4.2980,4.3005,283
2011-01-20,20:50:00,4.3030,4.3040,4.2990,4.2990,308
2011-01-20,20:55:00,4.2990,4.3005,4.2915,4.2965,350
2011-01-20,21:00:00,4.2960,4.3070,4.2955,4.3060,406
2011-01-20,21:05:00,4.3060,4.3075,4.3000,4.3020,363
2011-01-20,21:10:00,4.3025,4.3050,4.2895,4.2945,1313
2011-01-20,21:15:00,4.2960,4.3015,4.2930,4.2950,426
2011-01-20,21:20:00,4.2955,4.3005,4.2905,4.2995,616
2011-01-20,21:25:00,4.3010,4.3075,4.3005,4.3060,361
2011-01-20,21:30:00,4.3060,4.3180,4.3025,4.3110,656
2011-01-20,21:35:00,4.3110,4.3110,4.3025,4.3030,358
2011-01-20,21:40:00,4.3035,4.3035,4.2960,4.2965,858
2011-01-20,21:45:00,4.2965,4.2965,4.2870,4.2940,858
2011-01-20,21:50:00,4.2945,4.3000,4.2935,4.2985,550
2011-01-20,21:55:00,4.2980,4.2990,4.2885,4.2970,503
2011-01-20,22:00:00,4.2965,4.2985,4.2915,4.2935,282
2011-01-20,22:05:00,4.2930,4.2950,4.2885,4.2950,479
2011-01-20,22:10:00,4.2935,4.2970,4.2890,4.2940,446
2011-01-20,22:15:00,4.2935,4.2995,4.2925,4.2960,323
2011-01-20,22:20:00,4.2955,4.2975,4.2925,4.2975,204
2011-01-20,22:25:00,4.2965,4.2965,4.2925,4.2935,185
2011-01-20,22:30:00,4.2935,4.2935,4.2780,4.2810,734
2011-01-20,22:35:00,4.2820,4.2820,4.2685,4.2720,1583
2011-01-20,22:40:00,4.2720,4.2800,4.2705,4.2760,1012
2011-01-20,22:45:00,4.2760,4.2810,4.2745,4.2780,336
2011-01-20,22:50:00,4.2780,4.2805,4.2710,4.2725,259
2011-01-20,22:55:00,4.2730,4.2730,4.2670,4.2690,602
2011-01-20,23:00:00,4.2690,4.2870,4.2685,4.2790,882
2011-01-20,23:05:00,4.2790,4.2800,4.2740,4.2765,377
2011-01-20,23:10:00,4.2760,4.2825,4.2740,4.2805,371
2011-01-20,23:15:00,4.2810,4.2845,4.2735,4.2735,366
2011-01-20,23:20:00,4.2745,4.2760,4.2635,4.2645,1009
2011-01-20,23:25:00,4.2635,4.2635,4.2555,4.2560,1164
2011-01-20,23:30:00,4.2565,4.2575,4.2415,4.2505,2285
2011-01-20,23:35:00,4.2510,4.2520,4.2460,4.2460,547
2011-01-20,23:40:00,4.2460,4.2480,4.2430,4.2470,399
2011-01-20,23:45:00,4.2460,4.2460,4.2285,4.2410,1107
2011-01-20,23:50:00,4.2405,4.2495,4.2375,4.2480,642
2011-01-20,23:55:00,4.2480,4.2550,4.2460,4.2550,535
2011-01-21,00:00:00,4.2540,4.2540,4.2480,4.2525,445
2011-01-21,00:05:00,4.2530,4.2670,4.2500,4.2645,531
2011-01-21,00:10:00,4.2645,4.2690,4.2585,4.2675,521
2011-01-21,00:15:00,4.2680,4.2725,4.2615,4.2625,392
2011-01-21,00:20:00,4.2630,4.2655,4.2570,4.2625,342
2011-01-21,00:25:00,4.2610,4.2655,4.2580,4.2605,126
2011-01-21,00:30:00,4.2590,4.2640,4.2560,4.2640,314
2011-01-21,00:35:00,4.2645,4.2670,4.2580,4.2580,285
2011-01-21,00:40:00,4.2590,4.2675,4.2555,4.2655,253
2011-01-21,00:45:00,4.2655,4.2705,4.2655,4.2690,238
2011-01-21,00:50:00,4.2700,4.2725,4.2660,4.2660,232
2011-01-21,00:55:00,4.2655,4.2655,4.2575,4.2610,308
2011-01-21,01:00:00,4.2610,4.2675,4.2610,4.2650,92
2011-01-21,01:05:00,4.2650,4.2725,4.2650,4.2720,225
2011-01-21,01:10:00,4.2720,4.2745,4.2660,4.2660,372
2011-01-21,01:15:00,4.2655,4.2690,4.2650,4.2655,104
2011-01-21,01:20:00,4.2650,4.2670,4.2640,4.2655,138
2011-01-21,01:25:00,4.2655,4.2685,4.2645,4.2680,79
2011-01-21,01:30:00,4.2675,4.2695,4.2660,4.2670,110
2011-01-21,01:35:00,4.2675,4.2675,4.2645,4.2670,98
2011-01-21,01:40:00,4.2675,4.2675,4.2625,4.2640,142
2011-01-21,01:45:00,4.2635,4.2705,4.2620,4.2700,303
2011-01-21,01:50:00,4.2700,4.2705,4.2660,4.2685,178
2011-01-21,01:55:00,4.2690,4.2735,4.2685,4.2725,628
2011-01-21,02:00:00,4.2720,4.2730,4.2675,4.2675,193
2011-01-21,02:05:00,4.2675,4.2710,4.2650,4.2705,100
2011-01-21,02:10:00,4.2685,4.2685,4.2610,4.2625,83
2011-01-21,02:15:00,4.2620,4.2620,4.2590,4.2610,111
2011-01-21,02:20:00,4.2605,4.2635,4.2600,4.2625,169
2011-01-21,02:25:00,4.2625,4.2720,4.2600,4.2635,114
2011-01-21,02:30:00,4.2645,4.2665,4.2640,4.2655,80
2011-01-21,02:35:00,4.2650,4.2665,4.2635,4.2645,33
2011-01-21,02:40:00,4.2635,4.2655,4.2630,4.2630,31
2011-01-21,02:45:00,4.2635,4.2660,4.2635,4.2640,105
2011-01-21,02:50:00,4.2650,4.2655,4.2625,4.2635,46
2011-01-21,02:55:00,4.2635,4.2655,4.2635,4.2640,80
2011-01-21,03:00:00,4.2650,4.2650,4.2610,4.2615,55
2011-01-21,03:05:00,4.2605,4.2655,4.2565,4.2655,211
2011-01-21,03:10:00,4.2655,4.2710,4.2635,4.2705,182
2011-01-21,03:15:00,4.2715,4.2720,4.2700,4.2700,63
2011-01-21,03:20:00,4.2700,4.2700,4.2660,4.2685,71
2011-01-21,03:25:00,4.2675,4.2710,4.2670,4.2680,51
2011-01-21,03:30:00,4.2680,4.2720,4.2670,4.2720,78
2011-01-21,03:35:00,4.2710,4.2720,4.2695,4.2705,39
2011-01-21,03:40:00,4.2690,4.2710,4.2670,4.2710,41
2011-01-21,03:45:00,4.2705,4.2705,4.2675,4.2675,25
2011-01-21,03:50:00,4.2675,4.2675,4.2600,4.2625,48
2011-01-21,03:55:00,4.2630,4.2650,4.2625,4.2650,29
2011-01-21,04:00:00,4.2655,4.2665,4.2650,4.2665,16
2011-01-21,04:05:00,4.2660,4.2665,4.2635,4.2635,8
2011-01-21,04:10:00,4.2625,4.2625,4.2555,4.2620,58
2011-01-21,04:15:00,4.2600,4.2625,4.2575,4.2585,16
2011-01-21,04:20:00,4.2590,4.2590,4.2560,4.2565,13
2011-01-21,04:25:00,4.2570,4.2575,4.2480,4.2500,49
2011-01-21,04:30:00,4.2480,4.2495,4.2465,4.2465,32
2011-01-21,04:35:00,4.2460,4.2490,4.2450,4.2460,36
2011-01-21,04:40:00,4.2480,4.2480,4.2465,4.2480,20
2011-01-21,04:45:00,4.2480,4.2480,4.2455,4.2475,26
2011-01-21,04:50:00,4.2480,4.2480,4.2430,4.2430,48
2011-01-21,04:55:00,4.2430,4.2430,4.2390,4.2405,94
2011-01-21,05:00:00,4.2410,4.2490,4.2410,4.2455,28
2011-01-21,05:05:00,4.2465,4.2485,4.2465,4.2480,22
2011-01-21,05:10:00,4.2490,4.2500,4.2465,4.2470,21
2011-01-21,05:15:00,4.2475,4.2495,4.2475,4.2495,2
2011-01-21,05:20:00,4.2495,4.2495,4.2480,4.2480,2
2011-01-21,05:25:00,4.2465,4.2500,4.2455,4.2460,12
2011-01-21,05:30:00,4.2460,4.2475,4.2460,4.2475,4
2011-01-21,05:35:00,4.2495,4.2545,4.2495,4.2525,14
2011-01-21,05:40:00,4.2535,4.2545,4.2525,4.2525,11
2011-01-21,05:45:00,4.2515,4.2540,4.2510,4.2540,5
2011-01-21,05:50:00,4.2510,4.2510,4.2505,4.2505,2
2011-01-21,05:55:00,4.2505,4.2505,4.2490,4.2490,9
2011-01-21,06:00:00,4.2465,4.2465,4.2465,4.2465,6
2011-01-21,06:05:00,4.2460,4.2470,4.2460,4.2470,2
2011-01-21,06:10:00,4.2465,4.2470,4.2455,4.2455,8
2011-01-21,07:00:00,4.2540,4.2590,4.2450,4.2500,20
2011-01-21,07:05:00,4.2485,4.2620,4.2485,4.2590,31
2011-01-21,07:10:00,4.2610,4.2685,4.2610,4.2685,34
2011-01-21,07:20:00,4.2650,4.2660,4.2645,4.2660,3
2011-01-21,07:25:00,4.2625,4.2650,4.2625,4.2650,3
2011-01-21,07:30:00,4.2650,4.2650,4.2620,4.2630,6
2011-01-21,07:35:00,4.2615,4.2620,4.2610,4.2620,5
2011-01-21,07:40:00,4.2600,4.2600,4.2545,4.2545,19
2011-01-21,07:45:00,4.2575,4.2580,4.2575,4.2580,2
2011-01-21,07:50:00,4.2565,4.2565,4.2550,4.2555,5
2011-01-21,07:55:00,4.2555,4.2555,4.2550,4.2550,12
2011-01-21,08:00:00,4.2565,4.2580,4.2565,4.2580,6
2011-01-21,08:05:00,4.2555,4.2560,4.2540,4.2560,12
2011-01-21,08:10:00,4.2550,4.2565,4.2550,4.2550,13
2011-01-21,08:15:00,4.2545,4.2545,4.2545,4.2545,2
2011-01-21,08:20:00,4.2545,4.2610,4.2545,4.2610,22
2011-01-21,08:25:00,4.2610,4.2620,4.2560,4.2610,45
2011-01-21,08:30:00,4.2610,4.2610,4.2570,4.2610,14
2011-01-21,08:35:00,4.2620,4.2635,4.2620,4.2630,17
2011-01-21,08:40:00,4.2635,4.2635,4.2605,4.2605,16
2011-01-21,08:45:00,4.2595,4.2605,4.2565,4.2580,17
2011-01-21,08:50:00,4.2555,4.2595,4.2540,4.2595,18
2011-01-21,08:55:00,4.2555,4.2655,4.2555,4.2655,36
2011-01-21,09:00:00,4.2635,4.2710,4.2625,4.2670,195
2011-01-21,09:05:00,4.2670,4.2785,4.2670,4.2750,268
2011-01-21,09:10:00,4.2735,4.2820,4.2735,4.2780,208
2011-01-21,09:15:00,4.2780,4.2795,4.2710,4.2720,130
2011-01-21,09:20:00,4.2725,4.2795,4.2720,4.2795,51
2011-01-21,09:25:00,4.2800,4.2885,4.2800,4.2885,170
2011-01-21,09:30:00,4.2875,4.2885,4.2855,4.2855,126
2011-01-21,09:35:00,4.2845,4.2875,4.2770,4.2770,149
2011-01-21,09:40:00,4.2770,4.2795,4.2760,4.2780,80
2011-01-21,09:45:00,4.2755,4.2825,4.2735,4.2825,38
2011-01-21,09:50:00,4.2830,4.2840,4.2805,4.2830,56
2011-01-21,09:55:00,4.2825,4.2840,4.2805,4.2810,82
2011-01-21,10:00:00,4.2805,4.2830,4.2800,4.2820,105
2011-01-21,10:05:00,4.2810,4.2815,4.2790,4.2790,40
2011-01-21,10:10:00,4.2790,4.2790,4.2750,4.2775,40
2011-01-21,10:15:00,4.2780,4.2780,4.2755,4.2770,23
2011-01-21,10:20:00,4.2760,4.2785,4.2740,4.2740,40
2011-01-21,10:25:00,4.2745,4.2750,4.2730,4.2750,19
2011-01-21,10:30:00,4.2730,4.2770,4.2705,4.2770,58
2011-01-21,10:35:00,4.2765,4.2810,4.2765,4.2810,20
2011-01-21,10:40:00,4.2820,4.2900,4.2810,4.2885,134
2011-01-21,10:45:00,4.2870,4.2900,4.2870,4.2885,54
2011-01-21,10:50:00,4.2880,4.2890,4.2850,4.2865,69
2011-01-21,10:55:00,4.2865,4.2900,4.2865,4.2870,107
2011-01-21,11:00:00,4.2870,4.2900,4.2825,4.2895,90
2011-01-21,11:05:00,4.2895,4.2900,4.2880,4.2895,202
2011-01-21,11:10:00,4.2895,4.2900,4.2870,4.2890,71
2011-01-21,11:15:00,4.2895,4.2935,4.2880,4.2900,164
2011-01-21,11:20:00,4.2890,4.2900,4.2865,4.2865,34
2011-01-21,11:25:00,4.2865,4.2910,4.2865,4.2910,44
2011-01-21,11:30:00,4.2915,4.2915,4.2900,4.2910,26
2011-01-21,11:35:00,4.2895,4.2895,4.2870,4.2875,38
2011-01-21,11:40:00,4.2865,4.2875,4.2850,4.2865,29
2011-01-21,11:45:00,4.2865,4.2890,4.2860,4.2860,41
2011-01-21,11:50:00,4.2860,4.2860,4.2800,4.2815,50
2011-01-21,11:55:00,4.2805,4.2820,4.2800,4.2800,20
2011-01-21,12:00:00,4.2820,4.2860,4.2820,4.2860,18
2011-01-21,12:05:00,4.2850,4.2850,4.2830,4.2840,5
2011-01-21,12:10:00,4.2840,4.2840,4.2830,4.2840,4
2011-01-21,12:15:00,4.2850,4.2850,4.2825,4.2840,5
2011-01-21,12:20:00,4.2840,4.2840,4.2815,4.2815,5
2011-01-21,12:25:00,4.2805,4.2825,4.2800,4.2815,10
2011-01-21,12:30:00,4.2815,4.2850,4.2770,4.2780,101
2011-01-21,12:35:00,4.2775,4.2800,4.2775,4.2780,36
2011-01-21,12:40:00,4.2780,4.2780,4.2705,4.2705,67
2011-01-21,12:45:00,4.2710,4.2715,4.2675,4.2710,105
2011-01-21,12:50:00,4.2710,4.2710,4.2540,4.2595,168
2011-01-21,12:55:00,4.2580,4.2635,4.2580,4.2620,39
2011-01-21,13:00:00,4.2615,4.2635,4.2585,4.2610,99
2011-01-21,13:05:00,4.2610,4.2660,4.2595,4.2635,70
2011-01-21,13:10:00,4.2635,4.2640,4.2620,4.2625,28
2011-01-21,13:15:00,4.2630,4.2630,4.2605,4.2625,63
2011-01-21,13:20:00,4.2625,4.2665,4.2625,4.2650,56
2011-01-21,13:25:00,4.2650,4.2680,4.2650,4.2665,52
2011-01-21,13:30:00,4.2675,4.2715,4.2665,4.2680,121
2011-01-21,13:35:00,4.2680,4.2700,4.2635,4.2695,66
2011-01-21,13:40:00,4.2680,4.2695,4.2620,4.2630,78
2011-01-21,13:45:00,4.2645,4.2695,4.2625,4.2695,50
2011-01-21,13:50:00,4.2695,4.2725,4.2675,4.2725,100
2011-01-21,13:55:00,4.2725,4.2735,4.2695,4.2705,91
2011-01-21,14:00:00,4.2700,4.2700,4.2590,4.2625,240
2011-01-21,14:05:00,4.2620,4.2680,4.2605,4.2675,65
2011-01-21,14:10:00,4.2675,4.2680,4.2650,4.2665,51
2011-01-21,14:15:00,4.2680,4.2710,4.2675,4.2700,90
2011-01-21,14:20:00,4.2695,4.2725,4.2690,4.2720,63
2011-01-21,14:25:00,4.2710,4.2720,4.2705,4.2720,47
2011-01-21,14:30:00,4.2715,4.2735,4.2715,4.2725,39
2011-01-21,14:35:00,4.2720,4.2720,4.2650,4.2675,79
2011-01-21,14:40:00,4.2695,4.2720,4.2685,4.2720,44
2011-01-21,14:45:00,4.2720,4.2720,4.2700,4.2715,36
2011-01-21,14:50:00,4.2710,4.2745,4.2710,4.2745,75
2011-01-21,14:55:00,4.2740,4.2800,4.2740,4.2785,73
2011-01-21,15:00:00,4.2755,4.2790,4.2755,4.2780,38
2011-01-21,15:05:00,4.2775,4.2820,4.2775,4.2810,108
2011-01-21,15:10:00,4.2805,4.2810,4.2755,4.2785,54
2011-01-21,15:15:00,4.2775,4.2785,4.2750,4.2765,49
2011-01-21,15:20:00,4.2760,4.2830,4.2760,4.2815,51
2011-01-21,15:25:00,4.2810,4.2825,4.2805,4.2805,37
2011-01-21,15:30:00,4.2810,4.2825,4.2755,4.2755,53
2011-01-21,15:35:00,4.2755,4.2770,4.2630,4.2650,169
2011-01-21,15:40:00,4.2680,4.2680,4.2620,4.2660,85
2011-01-21,15:45:00,4.2675,4.2685,4.2640,4.2640,34
2011-01-21,15:50:00,4.2645,4.2705,4.2635,4.2705,32
2011-01-21,15:55:00,4.2710,4.2745,4.2710,4.2730,20
2011-01-21,16:00:00,4.2715,4.2775,4.2705,4.2705,166
2011-01-21,16:05:00,4.2710,4.2745,4.2695,4.2705,160
2011-01-21,16:10:00,4.2705,4.2740,4.2690,4.2740,57
2011-01-21,16:15:00,4.2730,4.2750,4.2695,4.2700,22
2011-01-21,16:20:00,4.2700,4.2730,4.2700,4.2725,17
2011-01-21,16:25:00,4.2720,4.2720,4.2695,4.2700,52
2011-01-21,16:30:00,4.2700,4.2760,4.2700,4.2750,63
2011-01-21,16:35:00,4.2755,4.2780,4.2750,4.2775,90
2011-01-21,16:40:00,4.2780,4.2790,4.2765,4.2775,34
2011-01-21,16:45:00,4.2785,4.2800,4.2770,4.2770,68
2011-01-21,16:50:00,4.2765,4.2855,4.2750,4.2820,67
2011-01-21,16:55:00,4.2825,4.2835,4.2810,4.2835,36
2011-01-21,17:00:00,4.2825,4.2850,4.2735,4.2745,83
2011-01-21,17:05:00,4.2745,4.2800,4.2740,4.2795,39
2011-01-21,17:10:00,4.2795,4.2830,4.2790,4.2820,53
2011-01-21,17:15:00,4.2820,4.2845,4.2785,4.2785,57
2011-01-21,17:20:00,4.2795,4.2805,4.2770,4.2775,27
2011-01-21,17:25:00,4.2775,4.2775,4.2725,4.2735,112
2011-01-21,17:30:00,4.2730,4.2765,4.2715,4.2715,44
2011-01-21,17:35:00,4.2715,4.2750,4.2710,4.2710,69
2011-01-21,17:40:00,4.2710,4.2710,4.2650,4.2650,205
2011-01-21,17:45:00,4.2650,4.2665,4.2625,4.2665,94
2011-01-21,17:50:00,4.2670,4.2705,4.2670,4.2670,31
2011-01-21,17:55:00,4.2680,4.2725,4.2650,4.2700,82
2011-01-21,18:00:00,4.2700,4.2760,4.2695,4.2710,97
2011-01-21,18:05:00,4.2725,4.2725,4.2690,4.2715,102
2011-01-21,18:10:00,4.2715,4.2715,4.2670,4.2685,76
2011-01-21,18:15:00,4.2695,4.2745,4.2695,4.2740,60
2011-01-21,18:20:00,4.2725,4.2755,4.2715,4.2715,115
2011-01-21,18:25:00,4.2710,4.2760,4.2710,4.2745,156
2011-01-21,18:30:00,4.2745,4.2900,4.2745,4.2840,627
2011-01-21,18:35:00,4.2835,4.2915,4.2835,4.2910,222
2011-01-21,18:40:00,4.2905,4.3000,4.2880,4.2950,432
2011-01-21,18:45:00,4.2940,4.2975,4.2920,4.2935,109
2011-01-21,18:50:00,4.2930,4.2960,4.2925,4.2960,51
2011-01-21,18:55:00,4.2935,4.2950,4.2925,4.2945,42
2011-01-21,19:00:00,4.2960,4.2990,4.2925,4.2980,114
2011-01-21,19:05:00,4.2975,4.3010,4.2970,4.2990,58
2011-01-21,19:10:00,4.2990,4.3005,4.2975,4.2990,80
2011-01-21,19:15:00,4.2985,4.2985,4.2900,4.2930,93
2011-01-21,19:20:00,4.2940,4.2950,4.2930,4.2950,16
2011-01-21,19:25:00,4.2960,4.2960,4.2940,4.2940,17
2011-01-21,19:30:00,4.2955,4.2970,4.2940,4.2950,30
2011-01-21,19:35:00,4.2950,4.2995,4.2950,4.2980,20
2011-01-21,19:40:00,4.2990,4.3035,4.2985,4.2990,69
2011-01-21,19:45:00,4.2990,4.3075,4.2990,4.3040,146
2011-01-21,19:50:00,4.3025,4.3045,4.3000,4.3025,103
2011-01-21,19:55:00,4.3020,4.3020,4.2965,4.2970,52
2011-01-21,20:00:00,4.2970,4.2970,4.2900,4.2925,104
2011-01-21,20:05:00,4.2940,4.3010,4.2940,4.2985,91
2011-01-21,20:10:00,4.2990,4.2990,4.2960,4.2980,29
2011-01-21,20:15:00,4.2980,4.3000,4.2965,4.2995,87
2011-01-21,20:20:00,4.3000,4.3050,4.2970,4.3015,160
2011-01-21,20:25:00,4.3000,4.3005,4.2980,4.2995,85
2011-01-21,20:30:00,4.2985,4.3075,4.2985,4.3070,110
2011-01-21,20:35:00,4.3070,4.3090,4.3060,4.3080,156
2011-01-21,20:40:00,4.3060,4.3090,4.3050,4.3065,153
2011-01-21,20:45:00,4.3070,4.3100,4.3045,4.3065,160
2011-01-21,20:50:00,4.3065,4.3070,4.3005,4.3015,72
2011-01-21,20:55:00,4.3020,4.3025,4.2995,4.3005,42
2011-01-21,21:00:00,4.3005,4.3040,4.2965,4.2980,281
2011-01-21,21:05:00,4.2985,4.2990,4.2920,4.2930,239
2011-01-21,21:10:00,4.2930,4.2980,4.2910,4.2915,312
2011-01-21,21:15:00,4.2920,4.2920,4.2810,4.2840,486
2011-01-21,21:20:00,4.2830,4.2855,4.2795,4.2850,389
2011-01-21,21:25:00,4.2855,4.2870,4.2805,4.2840,200
2011-01-21,21:30:00,4.2845,4.2885,4.2790,4.2860,350
2011-01-21,21:35:00,4.2860,4.2905,4.2835,4.2855,231
2011-01-21,21:40:00,4.2855,4.2915,4.2855,4.2900,177
2011-01-21,21:45:00,4.2910,4.2980,4.2900,4.2940,134
2011-01-21,21:50:00,4.2920,4.2940,4.2890,4.2895,172
2011-01-21,21:55:00,4.2900,4.2910,4.2895,4.2900,44
2011-01-21,22:00:00,4.2905,4.2935,4.2800,4.2825,262
2011-01-21,22:05:00,4.2830,4.2835,4.2730,4.2785,459
2011-01-21,22:10:00,4.2780,4.2830,4.2755,4.2820,303
2011-01-21,22:15:00,4.2825,4.2885,4.2815,4.2850,154
2011-01-21,22:20:00,4.2845,4.2870,4.2815,4.2825,137
2011-01-21,22:25:00,4.2830,4.2910,4.2830,4.2870,139
2011-01-21,22:30:00,4.2870,4.2880,4.2790,4.2850,207
2011-01-21,22:35:00,4.2850,4.2860,4.2800,4.2825,90
2011-01-21,22:40:00,4.2825,4.2970,4.2820,4.2925,446
2011-01-21,22:45:00,4.2930,4.2980,4.2920,4.2965,195
2011-01-21,22:50:00,4.2955,4.2955,4.2920,4.2935,160
2011-01-21,22:55:00,4.2940,4.2975,4.2915,4.2965,156
2011-01-21,23:00:00,4.2960,4.3040,4.2950,4.2995,230
2011-01-21,23:05:00,4.3000,4.3025,4.2960,4.3000,300
2011-01-21,23:10:00,4.3010,4.3170,4.3000,4.3160,763
2011-01-21,23:15:00,4.3160,4.3175,4.3045,4.3085,708
2011-01-21,23:20:00,4.3085,4.3085,4.2990,4.3030,300
2011-01-21,23:25:00,4.3030,4.3075,4.3020,4.3055,314
2011-01-21,23:30:00,4.3050,4.3130,4.3050,4.3100,371
2011-01-21,23:35:00,4.3100,4.3225,4.3100,4.3200,528
2011-01-21,23:40:00,4.3190,4.3205,4.3165,4.3185,225
2011-01-21,23:45:00,4.3175,4.3280,4.3160,4.3235,963
2011-01-21,23:50:00,4.3235,4.3375,4.3205,4.3335,1082
2011-01-21,23:55:00,4.3330,4.3335,4.3260,4.3280,726
2011-01-22,00:00:00,4.3280,4.3310,4.3245,4.3280,390
2011-01-22,00:05:00,4.3275,4.3290,4.3205,4.3220,467
2011-01-22,00:10:00,4.3220,4.3235,4.3150,4.3235,383
2011-01-22,00:15:00,4.3225,4.3240,4.3190,4.3200,356
2011-01-22,00:20:00,4.3210,4.3255,4.3185,4.3250,230
2011-01-22,00:25:00,4.3250,4.3270,4.3220,4.3270,193
2011-01-22,00:30:00,4.3270,4.3280,4.3260,4.3275,109
2011-01-22,00:35:00,4.3270,4.3275,4.3200,4.3210,259
2011-01-22,00:40:00,4.3210,4.3245,4.3200,4.3210,327
2011-01-22,00:45:00,4.3195,4.3200,4.3110,4.3150,464
2011-01-22,00:50:00,4.3150,4.3195,4.3100,4.3100,402
2011-01-22,00:55:00,4.3095,4.3175,4.3085,4.3120,509
2011-01-22,01:00:00,4.3130,4.3150,4.3075,4.3090,355
2011-01-22,01:05:00,4.3090,4.3145,4.3080,4.3140,164
2011-01-22,01:10:00,4.3140,4.3155,4.3120,4.3155,107
2011-01-22,01:15:00,4.3155,4.3165,4.3130,4.3145,87
2011-01-22,01:20:00,4.3140,4.3150,4.3120,4.3130,110
2011-01-22,01:25:00,4.3125,4.3145,4.3120,4.3140,50
2011-01-22,01:30:00,4.3145,4.3150,4.3100,4.3110,160
2011-01-22,01:35:00,4.3105,4.3130,4.3105,4.3125,63
2011-01-22,01:40:00,4.3125,4.3125,4.3080,4.3085,166
2011-01-22,01:45:00,4.3085,4.3110,4.3065,4.3110,211
2011-01-22,01:50:00,4.3115,4.3120,4.3090,4.3110,171
2011-01-22,01:55:00,4.3115,4.3125,4.3080,4.3085,618
2011-01-22,02:00:00,4.3080,4.3105,4.3065,4.3070,148
2011-01-22,02:05:00,4.3070,4.3125,4.3070,4.3105,84
2011-01-22,02:10:00,4.3095,4.3120,4.3085,4.3120,80
2011-01-22,02:15:00,4.3120,4.3155,4.3090,4.3145,122
2011-01-22,02:20:00,4.3140,4.3155,4.3120,4.3140,61
2011-01-22,02:25:00,4.3135,4.3135,4.3095,4.3110,73
2011-01-22,02:30:00,4.3115,4.3155,4.3110,4.3115,64
2011-01-22,02:35:00,4.3130,4.3155,4.3130,4.3135,15
2011-01-22,02:40:00,4.3135,4.3150,4.3110,4.3115,59
2011-01-22,02:45:00,4.3120,4.3145,4.3115,4.3145,17
2011-01-22,02:50:00,4.3140,4.3160,4.3115,4.3155,50
2011-01-22,02:55:00,4.3150,4.3170,4.3145,4.3155,46
2011-01-22,03:00:00,4.3155,4.3155,4.3140,4.3145,16
2011-01-22,03:05:00,4.3155,4.3190,4.3155,4.3190,25
2011-01-22,03:10:00,4.3185,4.3185,4.3180,4.3180,3
2011-01-22,03:15:00,4.3180,4.3180,4.3140,4.3155,25
2011-01-22,03:20:00,4.3150,4.3160,4.3140,4.3150,14
2011-01-22,03:25:00,4.3145,4.3150,4.3130,4.3130,19
2011-01-22,03:30:00,4.3130,4.3155,4.3130,4.3155,15
2011-01-22,03:35:00,4.3140,4.3160,4.3140,4.3150,9
2011-01-22,03:40:00,4.3140,4.3140,4.3140,4.3140,1
2011-01-22,03:50:00,4.3145,4.3150,4.3135,4.3135,12
2011-01-22,04:00:00,4.3145,4.3150,4.3130,4.3140,8
2011-01-22,04:05:00,4.3145,4.3145,4.3130,4.3130,9
2011-01-22,04:10:00,4.3135,4.3135,4.3135,4.3135,1
2011-01-22,04:15:00,4.3135,4.3160,4.3135,4.3150,11
2011-01-22,04:20:00,4.3150,4.3155,4.3150,4.3155,20
2011-01-22,04:25:00,4.3140,4.3155,4.3140,4.3155,6
2011-01-22,04:30:00,4.3145,4.3145,4.3135,4.3135,13
2011-01-22,04:35:00,4.3135,4.3140,4.3125,4.3125,22
2011-01-22,04:40:00,4.3130,4.3130,4.3130,4.3130,2
2011-01-22,04:45:00,4.3130,4.3150,4.3120,4.3120,16
2011-01-22,04:50:00,4.3115,4.3115,4.3075,4.3075,41
2011-01-22,04:55:00,4.3075,4.3085,4.3060,4.3085,17
2011-01-22,05:00:00,4.3085,4.3090,4.3070,4.3090,9
2011-01-22,05:05:00,4.3095,4.3100,4.3070,4.3070,11
2011-01-22,05:10:00,4.3070,4.3075,4.3070,4.3075,4
2011-01-22,05:15:00,4.3075,4.3100,4.3075,4.3100,6
2011-01-22,05:20:00,4.3100,4.3100,4.3100,4.3100,1
2011-01-22,05:25:00,4.3075,4.3085,4.3075,4.3085,2
2011-01-22,05:35:00,4.3075,4.3080,4.3075,4.3080,4
2011-01-22,05:40:00,4.3075,4.3075,4.3070,4.3070,5
2011-01-22,05:45:00,4.3075,4.3075,4.3075,4.3075,8
2011-01-22,05:50:00,4.3075,4.3075,4.3075,4.3075,1
2011-01-22,05:55:00,4.3080,4.3100,4.3080,4.3100,9
2011-01-22,06:00:00,4.3080,4.3100,4.3080,4.3100,3
2011-01-22,06:05:00,4.3100,4.3120,4.3100,4.3120,5
2011-01-22,06:10:00,4.3125,4.3125,4.3110,4.3125,8
2011-01-24,07:00:00,4.3090,4.3160,4.3090,4.3150,52
2011-01-24,07:05:00,4.3150,4.3170,4.3150,4.3170,10
2011-01-24,07:10:00,4.3160,4.3160,4.3155,4.3155,3
2011-01-24,07:15:00,4.3155,4.3155,4.3110,4.3150,20
2011-01-24,07:20:00,4.3130,4.3150,4.3110,4.3150,9
2011-01-24,07:25:00,4.3155,4.3155,4.3150,4.3150,2
2011-01-24,07:30:00,4.3145,4.3145,4.3120,4.3125,10
2011-01-24,07:35:00,4.3150,4.3150,4.3090,4.3090,15
2011-01-24,07:40:00,4.3110,4.3110,4.3110,4.3110,2
2011-01-24,07:45:00,4.3095,4.3100,4.3095,4.3100,7
2011-01-24,07:50:00,4.3115,4.3125,4.3115,4.3115,6
2011-01-24,07:55:00,4.3120,4.3120,4.3120,4.3120,1
2011-01-24,08:00:00,4.3120,4.3160,4.3120,4.3130,28
2011-01-24,08:05:00,4.3150,4.3150,4.3095,4.3095,7
2011-01-24,08:10:00,4.3090,4.3105,4.3090,4.3105,9
2011-01-24,08:20:00,4.3095,4.3120,4.3095,4.3120,10
2011-01-24,08:25:00,4.3110,4.3110,4.3110,4.3110,1
2011-01-24,08:30:00,4.3130,4.3150,4.3090,4.3150,11
2011-01-24,08:35:00,4.3155,4.3290,4.3155,4.3240,25
2011-01-24,08:40:00,4.3235,4.3235,4.3200,4.3200,3
2011-01-24,08:45:00,4.3205,4.3230,4.3200,4.3230,5
2011-01-24,08:50:00,4.3230,4.3255,4.3200,4.3255,14
2011-01-24,08:55:00,4.3280,4.3290,4.3205,4.3290,30
2011-01-24,09:00:00,4.3255,4.3355,4.3250,4.3270,79
2011-01-24,09:05:00,4.3260,4.3325,4.3255,4.3320,54
2011-01-24,09:10:00,4.3325,4.3350,4.3275,4.3345,71
2011-01-24,09:15:00,4.3350,4.3445,4.3350,4.3390,171
2011-01-24,09:20:00,4.3365,4.3425,4.3365,4.3405,64
2011-01-24,09:25:00,4.3425,4.3445,4.3420,4.3445,154
2011-01-24,09:30:00,4.3445,4.3465,4.3390,4.3440,38
2011-01-24,09:35:00,4.3445,4.3505,4.3435,4.3435,125
2011-01-24,09:40:00,4.3430,4.3435,4.3405,4.3430,23
2011-01-24,09:45:00,4.3450,4.3485,4.3435,4.3470,64
2011-01-24,09:50:00,4.3485,4.3510,4.3485,4.3510,140
2011-01-24,09:55:00,4.3510,4.3605,4.3505,4.3600,305
2011-01-24,10:00:00,4.3605,4.3650,4.3600,4.3630,161
2011-01-24,10:05:00,4.3630,4.3635,4.3605,4.3625,64
2011-01-24,10:10:00,4.3635,4.3645,4.3590,4.3590,87
2011-01-24,10:15:00,4.3595,4.3615,4.3580,4.3600,45
2011-01-24,10:20:00,4.3595,4.3600,4.3595,4.3600,2
2011-01-24,10:25:00,4.3580,4.3600,4.3570,4.3600,16
2011-01-24,10:30:00,4.3600,4.3620,4.3570,4.3580,62
2011-01-24,10:35:00,4.3585,4.3595,4.3560,4.3570,41
2011-01-24,10:40:00,4.3580,4.3590,4.3565,4.3570,36
2011-01-24,10:45:00,4.3570,4.3590,4.3565,4.3590,18
2011-01-24,10:50:00,4.3585,4.3590,4.3580,4.3590,7
2011-01-24,10:55:00,4.3590,4.3600,4.3570,4.3575,44
2011-01-24,11:00:00,4.3560,4.3560,4.3485,4.3540,91
2011-01-24,11:05:00,4.3540,4.3595,4.3540,4.3575,33
2011-01-24,11:10:00,4.3600,4.3625,4.3590,4.3605,36
2011-01-24,11:15:00,4.3620,4.3630,4.3600,4.3620,50
2011-01-24,11:20:00,4.3600,4.3620,4.3600,4.3605,22
2011-01-24,11:25:00,4.3605,4.3605,4.3545,4.3545,74
2011-01-24,11:30:00,4.3570,4.3570,4.3540,4.3560,17
2011-01-24,11:35:00,4.3575,4.3580,4.3565,4.3575,12
2011-01-24,11:40:00,4.3575,4.3575,4.3540,4.3540,10
2011-01-24,11:45:00,4.3540,4.3575,4.3540,4.3575,12
2011-01-24,11:50:00,4.3570,4.3570,4.3555,4.3555,11
2011-01-24,11:55:00,4.3575,4.3575,4.3575,4.3575,2
2011-01-24,12:00:00,4.3570,4.3570,4.3550,4.3565,5
2011-01-24,12:05:00,4.3575,4.3585,4.3575,4.3585,7
2011-01-24,12:10:00,4.3585,4.3600,4.3570,4.3570,18
2011-01-24,12:15:00,4.3550,4.3550,4.3550,4.3550,4
2011-01-24,12:20:00,4.3550,4.3555,4.3550,4.3555,4
2011-01-24,12:25:00,4.3545,4.3550,4.3515,4.3520,19
2011-01-24,12:30:00,4.3515,4.3610,4.3510,4.3590,43
2011-01-24,12:35:00,4.3590,4.3595,4.3575,4.3580,22
2011-01-24,12:40:00,4.3570,4.3580,4.3565,4.3580,6
2011-01-24,12:45:00,4.3580,4.3605,4.3580,4.3605,14
2011-01-24,12:50:00,4.3595,4.3595,4.3580,4.3580,10
2011-01-24,12:55:00,4.3590,4.3595,4.3585,4.3595,8
2011-01-24,13:00:00,4.3595,4.3605,4.3590,4.3590,23
2011-01-24,13:05:00,4.3590,4.3590,4.3590,4.3590,2
2011-01-24,13:10:00,4.3580,4.3580,4.3580,4.3580,5
2011-01-24,13:15:00,4.3600,4.3600,4.3575,4.3575,7
2011-01-24,13:20:00,4.3565,4.3565,4.3550,4.3560,7
2011-01-24,13:25:00,4.3580,4.3605,4.3580,4.3600,32
2011-01-24,13:30:00,4.3600,4.3625,4.3575,4.3585,65
2011-01-24,13:35:00,4.3580,4.3605,4.3580,4.3590,26
2011-01-24,13:40:00,4.3600,4.3600,4.3575,4.3580,44
2011-01-24,13:45:00,4.3585,4.3585,4.3550,4.3565,39
2011-01-24,13:50:00,4.3565,4.3590,4.3565,4.3580,6
2011-01-24,13:55:00,4.3585,4.3585,4.3585,4.3585,2
2011-01-24,14:00:00,4.3580,4.3600,4.3580,4.3585,44
2011-01-24,14:05:00,4.3585,4.3605,4.3575,4.3595,76
2011-01-24,14:10:00,4.3600,4.3600,4.3580,4.3590,39
2011-01-24,14:15:00,4.3590,4.3590,4.3565,4.3580,22
2011-01-24,14:20:00,4.3575,4.3580,4.3575,4.3575,13
2011-01-24,14:25:00,4.3560,4.3575,4.3545,4.3550,26
2011-01-24,14:30:00,4.3565,4.3565,4.3485,4.3500,99
2011-01-24,14:35:00,4.3515,4.3525,4.3485,4.3525,46
2011-01-24,14:40:00,4.3520,4.3520,4.3500,4.3505,22
2011-01-24,14:45:00,4.3515,4.3520,4.3490,4.3490,22
2011-01-24,14:50:00,4.3495,4.3505,4.3470,4.3470,74
2011-01-24,14:55:00,4.3470,4.3505,4.3470,4.3505,31
2011-01-24,15:00:00,4.3500,4.3510,4.3475,4.3475,50
2011-01-24,15:05:00,4.3475,4.3520,4.3470,4.3520,50
2011-01-24,15:10:00,4.3530,4.3540,4.3525,4.3535,12
2011-01-24,15:15:00,4.3525,4.3545,4.3525,4.3535,29
2011-01-24,15:20:00,4.3515,4.3515,4.3445,4.3460,65
2011-01-24,15:25:00,4.3470,4.3470,4.3455,4.3460,22
2011-01-24,15:30:00,4.3450,4.3460,4.3435,4.3455,38
2011-01-24,15:35:00,4.3455,4.3475,4.3450,4.3460,59
2011-01-24,15:40:00,4.3460,4.3470,4.3450,4.3450,7
2011-01-24,15:45:00,4.3450,4.3460,4.3430,4.3460,15
2011-01-24,15:50:00,4.3450,4.3465,4.3435,4.3465,35
2011-01-24,15:55:00,4.3465,4.3465,4.3425,4.3460,60
2011-01-24,16:00:00,4.3460,4.3480,4.3460,4.3470,37
2011-01-24,16:05:00,4.3475,4.3500,4.3470,4.3475,25
2011-01-24,16:10:00,4.3470,4.3480,4.3455,4.3470,39
2011-01-24,16:15:00,4.3465,4.3530,4.3460,4.3520,57
2011-01-24,16:20:00,4.3525,4.3535,4.3470,4.3470,86
2011-01-24,16:25:00,4.3470,4.3470,4.3435,4.3435,35
2011-01-24,16:30:00,4.3440,4.3450,4.3425,4.3435,77
2011-01-24,16:35:00,4.3435,4.3475,4.3420,4.3470,17
2011-01-24,16:40:00,4.3465,4.3470,4.3445,4.3455,11
2011-01-24,16:45:00,4.3460,4.3515,4.3460,4.3510,23
2011-01-24,16:50:00,4.3505,4.3505,4.3485,4.3485,19
2011-01-24,16:55:00,4.3485,4.3485,4.3435,4.3440,69
2011-01-24,17:00:00,4.3440,4.3475,4.3440,4.3455,37
2011-01-24,17:05:00,4.3460,4.3460,4.3410,4.3415,71
2011-01-24,17:10:00,4.3410,4.3425,4.3295,4.3315,245
2011-01-24,17:15:00,4.3320,4.3360,4.3295,4.3340,78
2011-01-24,17:20:00,4.3340,4.3345,4.3235,4.3235,84
2011-01-24,17:25:00,4.3230,4.3230,4.3145,4.3200,181
2011-01-24,17:30:00,4.3190,4.3245,4.3180,4.3235,76
2011-01-24,17:35:00,4.3235,4.3260,4.3205,4.3260,96
2011-01-24,17:40:00,4.3265,4.3265,4.3215,4.3230,103
2011-01-24,17:45:00,4.3230,4.3275,4.3225,4.3275,62
2011-01-24,17:50:00,4.3245,4.3325,4.3245,4.3315,102
2011-01-24,17:55:00,4.3310,4.3310,4.3275,4.3275,32
2011-01-24,18:00:00,4.3285,4.3315,4.3285,4.3310,34
2011-01-24,18:05:00,4.3310,4.3325,4.3300,4.3320,33
2011-01-24,18:10:00,4.3315,4.3315,4.3295,4.3310,19
2011-01-24,18:15:00,4.3300,4.3300,4.3270,4.3285,20
2011-01-24,18:20:00,4.3270,4.3285,4.3265,4.3270,16
2011-01-24,18:25:00,4.3280,4.3300,4.3245,4.3245,64
2011-01-24,18:30:00,4.3245,4.3265,4.3215,4.3220,68
2011-01-24,18:35:00,4.3215,4.3250,4.3205,4.3240,65
2011-01-24,18:40:00,4.3230,4.3250,4.3230,4.3240,18
2011-01-24,18:45:00,4.3235,4.3270,4.3235,4.3270,38
2011-01-24,18:50:00,4.3265,4.3310,4.3260,4.3310,34
2011-01-24,18:55:00,4.3310,4.3320,4.3285,4.3285,41
2011-01-24,19:00:00,4.3270,4.3295,4.3255,4.3285,41
2011-01-24,19:05:00,4.3275,4.3280,4.3250,4.3265,39
2011-01-24,19:10:00,4.3260,4.3265,4.3230,4.3230,56
2011-01-24,19:15:00,4.3225,4.3295,4.3220,4.3250,87
2011-01-24,19:20:00,4.3250,4.3255,4.3220,4.3230,19
2011-01-24,19:25:00,4.3225,4.3255,4.3225,4.3240,21
2011-01-24,19:30:00,4.3245,4.3250,4.3210,4.3215,15
2011-01-24,19:35:00,4.3230,4.3240,4.3215,4.3215,6
2011-01-24,19:40:00,4.3190,4.3210,4.3175,4.3210,15
2011-01-24,19:45:00,4.3230,4.3270,4.3215,4.3270,58
2011-01-24,19:50:00,4.3275,4.3320,4.3275,4.3295,111
2011-01-24,19:55:00,4.3295,4.3310,4.3290,4.3305,80
2011-01-24,20:00:00,4.3320,4.3365,4.3315,4.3330,81
2011-01-24,20:05:00,4.3335,4.3400,4.3335,4.3395,121
2011-01-24,20:10:00,4.3390,4.3390,4.3290,4.3310,107
2011-01-24,20:15:00,4.3320,4.3325,4.3295,4.3295,47
2011-01-24,20:20:00,4.3310,4.3335,4.3310,4.3335,37
2011-01-24,20:25:00,4.3340,4.3360,4.3340,4.3345,27
2011-01-24,20:30:00,4.3325,4.3345,4.3265,4.3290,105
2011-01-24,20:35:00,4.3280,4.3285,4.3240,4.3275,97
2011-01-24,20:40:00,4.3265,4.3300,4.3265,4.3290,37
2011-01-24,20:45:00,4.3305,4.3330,4.3305,4.3305,58
2011-01-24,20:50:00,4.3315,4.3335,4.3315,4.3315,24
2011-01-24,20:55:00,4.3330,4.3350,4.3330,4.3335,35
2011-01-24,21:00:00,4.3350,4.3390,4.3350,4.3375,30
2011-01-24,21:05:00,4.3360,4.3380,4.3335,4.3350,57
2011-01-24,21:10:00,4.3360,4.3485,4.3360,4.3445,582
2011-01-24,21:15:00,4.3440,4.3495,4.3435,4.3490,121
2011-01-24,21:20:00,4.3485,4.3485,4.3410,4.3415,97
2011-01-24,21:25:00,4.3410,4.3435,4.3390,4.3410,89
2011-01-24,21:30:00,4.3420,4.3435,4.3360,4.3390,129
2011-01-24,21:35:00,4.3400,4.3415,4.3380,4.3405,115
2011-01-24,21:40:00,4.3405,4.3430,4.3395,4.3420,90
2011-01-24,21:45:00,4.3415,4.3415,4.3345,4.3375,246
2011-01-24,21:50:00,4.3380,4.3380,4.3290,4.3300,182
2011-01-24,21:55:00,4.3295,4.3360,4.3290,4.3350,117
2011-01-24,22:00:00,4.3350,4.3405,4.3350,4.3365,106
2011-01-24,22:05:00,4.3375,4.3375,4.3305,4.3330,98
2011-01-24,22:10:00,4.3330,4.3335,4.3280,4.3300,237
2011-01-24,22:15:00,4.3305,4.3320,4.3290,4.3320,82
2011-01-24,22:20:00,4.3305,4.3305,4.3260,4.3280,149
2011-01-24,22:25:00,4.3280,4.3290,4.3245,4.3270,211
2011-01-24,22:30:00,4.3275,4.3290,4.3215,4.3280,420
2011-01-24,22:35:00,4.3285,4.3285,4.3220,4.3240,267
2011-01-24,22:40:00,4.3235,4.3285,4.3235,4.3275,148
2011-01-24,22:45:00,4.3275,4.3415,4.3260,4.3385,347
2011-01-24,22:50:00,4.3385,4.3405,4.3305,4.3310,152
2011-01-24,22:55:00,4.3305,4.3305,4.3235,4.3270,258
2011-01-24,23:00:00,4.3270,4.3315,4.3245,4.3290,145
2011-01-24,23:05:00,4.3305,4.3425,4.3295,4.3385,395
2011-01-24,23:10:00,4.3395,4.3415,4.3380,4.3395,244
2011-01-24,23:15:00,4.3400,4.3400,4.3355,4.3390,196
2011-01-24,23:20:00,4.3395,4.3650,4.3385,4.3580,1957
2011-01-24,23:25:00,4.3575,4.3590,4.3525,4.3535,391
2011-01-24,23:30:00,4.3535,4.3620,4.3525,4.3590,290
2011-01-24,23:35:00,4.3590,4.3695,4.3590,4.3620,448
2011-01-24,23:40:00,4.3625,4.3725,4.3625,4.3665,330
2011-01-24,23:45:00,4.3670,4.3700,4.3600,4.3625,325
2011-01-24,23:50:00,4.3630,4.3650,4.3585,4.3625,245
2011-01-24,23:55:00,4.3615,4.3625,4.3565,4.3590,140
2011-01-25,00:00:00,4.3600,4.3660,4.3580,4.3660,100
2011-01-25,00:05:00,4.3655,4.3685,4.3620,4.3620,145
2011-01-25,00:10:00,4.3615,4.3640,4.3575,4.3640,195
2011-01-25,00:15:00,4.3640,4.3640,4.3585,4.3640,318
2011-01-25,00:20:00,4.3635,4.3660,4.3575,4.3630,244
2011-01-25,00:25:00,4.3635,4.3635,4.3565,4.3585,193
2011-01-25,00:30:00,4.3590,4.3645,4.3590,4.3600,138
2011-01-25,00:35:00,4.3595,4.3595,4.3550,4.3560,186
2011-01-25,00:40:00,4.3565,4.3570,4.3545,4.3570,141
2011-01-25,00:45:00,4.3560,4.3565,4.3480,4.3525,377
2011-01-25,00:50:00,4.3535,4.3555,4.3455,4.3480,394
2011-01-25,00:55:00,4.3470,4.3515,4.3465,4.3505,198
2011-01-25,01:00:00,4.3515,4.3535,4.3485,4.3530,129
2011-01-25,01:05:00,4.3535,4.3570,4.3525,4.3540,157
2011-01-25,01:10:00,4.3545,4.3550,4.3515,4.3520,57
2011-01-25,01:15:00,4.3520,4.3540,4.3475,4.3490,156
2011-01-25,01:20:00,4.3485,4.3505,4.3425,4.3440,219
2011-01-25,01:25:00,4.3440,4.3465,4.3400,4.3440,318
2011-01-25,01:30:00,4.3440,4.3505,4.3430,4.3500,124
2011-01-25,01:35:00,4.3490,4.3490,4.3465,4.3480,89
2011-01-25,01:40:00,4.3490,4.3565,4.3485,4.3540,189
2011-01-25,01:45:00,4.3545,4.3550,4.3525,4.3535,119
2011-01-25,01:50:00,4.3535,4.3540,4.3480,4.3500,371
2011-01-25,01:55:00,4.3495,4.3500,4.3465,4.3485,778
2011-01-25,02:00:00,4.3485,4.3495,4.3460,4.3465,161
2011-01-25,02:05:00,4.3475,4.3480,4.3455,4.3470,52
2011-01-25,02:10:00,4.3470,4.3485,4.3460,4.3480,28
2011-01-25,02:15:00,4.3490,4.3505,4.3475,4.3485,91
2011-01-25,02:20:00,4.3485,4.3500,4.3465,4.3480,66
2011-01-25,02:25:00,4.3485,4.3525,4.3475,4.3505,115
2011-01-25,02:30:00,4.3505,4.3520,4.3490,4.3500,55
2011-01-25,02:35:00,4.3485,4.3515,4.3475,4.3485,40
2011-01-25,02:40:00,4.3500,4.3515,4.3490,4.3515,22
2011-01-25,02:45:00,4.3510,4.3575,4.3510,4.3570,119
2011-01-25,02:50:00,4.3565,4.3570,4.3540,4.3560,62
2011-01-25,02:55:00,4.3550,4.3560,4.3525,4.3525,39
2011-01-25,03:00:00,4.3520,4.3540,4.3515,4.3515,19
2011-01-25,03:05:00,4.3515,4.3525,4.3510,4.3520,9
2011-01-25,03:10:00,4.3515,4.3525,4.3500,4.3520,16
2011-01-25,03:15:00,4.3530,4.3550,4.3520,4.3520,21
2011-01-25,03:20:00,4.3520,4.3540,4.3520,4.3540,8
2011-01-25,03:25:00,4.3545,4.3545,4.3500,4.3500,15
2011-01-25,03:30:00,4.3495,4.3510,4.3495,4.3510,26
2011-01-25,03:35:00,4.3510,4.3525,4.3485,4.3500,44
2011-01-25,03:40:00,4.3490,4.3495,4.3480,4.3480,36
2011-01-25,03:45:00,4.3480,4.3480,4.3465,4.3475,20
2011-01-25,03:50:00,4.3475,4.3475,4.3425,4.3430,44
2011-01-25,03:55:00,4.3440,4.3440,4.3305,4.3360,116
2011-01-25,04:00:00,4.3350,4.3370,4.3350,4.3370,32
2011-01-25,04:05:00,4.3375,4.3420,4.3365,4.3385,50
2011-01-25,04:10:00,4.3385,4.3385,4.3325,4.3335,48
2011-01-25,04:15:00,4.3340,4.3340,4.3295,4.3335,63
2011-01-25,04:20:00,4.3330,4.3330,4.3305,4.3320,24
2011-01-25,04:25:00,4.3305,4.3320,4.3300,4.3310,31
2011-01-25,04:30:00,4.3305,4.3345,4.3305,4.3335,19
2011-01-25,04:35:00,4.3340,4.3360,4.3315,4.3350,28
2011-01-25,04:40:00,4.3350,4.3355,4.3330,4.3330,14
2011-01-25,04:45:00,4.3360,4.3390,4.3360,4.3390,56
2011-01-25,04:50:00,4.3370,4.3380,4.3365,4.3380,9
2011-01-25,04:55:00,4.3380,4.3390,4.3360,4.3390,20
2011-01-25,05:00:00,4.3380,4.3440,4.3380,4.3435,30
2011-01-25,05:05:00,4.3440,4.3440,4.3425,4.3425,11
2011-01-25,05:10:00,4.3425,4.3435,4.3405,4.3420,12
2011-01-25,05:15:00,4.3440,4.3440,4.3415,4.3415,3
2011-01-25,05:20:00,4.3415,4.3415,4.3410,4.3410,2
2011-01-25,05:25:00,4.3410,4.3435,4.3400,4.3435,29
2011-01-25,05:30:00,4.3415,4.3435,4.3415,4.3435,4
2011-01-25,05:40:00,4.3435,4.3435,4.3435,4.3435,3
2011-01-25,05:45:00,4.3430,4.3430,4.3405,4.3405,6
2011-01-25,05:50:00,4.3400,4.3415,4.3400,4.3415,2
2011-01-25,05:55:00,4.3430,4.3440,4.3430,4.3430,12
2011-01-25,06:00:00,4.3430,4.3440,4.3430,4.3440,3
2011-01-25,06:05:00,4.3440,4.3440,4.3440,4.3440,3
2011-01-25,06:10:00,4.3405,4.3405,4.3405,4.3405,2
2011-01-25,07:00:00,4.3435,4.3435,4.3340,4.3370,15
2011-01-25,07:05:00,4.3375,4.3430,4.3375,4.3430,3
2011-01-25,07:10:00,4.3430,4.3440,4.3430,4.3440,5
2011-01-25,07:15:00,4.3440,4.3525,4.3430,4.3465,20
2011-01-25,07:25:00,4.3465,4.3465,4.3465,4.3465,1
2011-01-25,07:30:00,4.3470,4.3470,4.3450,4.3450,2
2011-01-25,07:35:00,4.3450,4.3450,4.3450,4.3450,2
2011-01-25,07:40:00,4.3450,4.3450,4.3440,4.3440,5
2011-01-25,07:45:00,4.3450,4.3465,4.3450,4.3465,9
2011-01-25,07:50:00,4.3465,4.3470,4.3445,4.3470,8
2011-01-25,07:55:00,4.3450,4.3450,4.3450,4.3450,2
2011-01-25,08:00:00,4.3450,4.3450,4.3430,4.3430,7
2011-01-25,08:05:00,4.3435,4.3450,4.3430,4.3450,6
2011-01-25,08:10:00,4.3460,4.3460,4.3460,4.3460,1
2011-01-25,08:15:00,4.3450,4.3460,4.3440,4.3440,4
2011-01-25,08:20:00,4.3440,4.3440,4.3375,4.3375,23
2011-01-25,08:25:00,4.3410,4.3410,4.3410,4.3410,1
2011-01-25,08:30:00,4.3395,4.3440,4.3320,4.3325,53
2011-01-25,08:35:00,4.3320,4.3320,4.3200,4.3255,34
2011-01-25,08:40:00,4.3280,4.3290,4.3220,4.3220,18
2011-01-25,08:45:00,4.3220,4.3285,4.3220,4.3285,9
2011-01-25,08:50:00,4.3275,4.3275,4.3210,4.3225,15
2011-01-25,08:55:00,4.3225,4.3285,4.3225,4.3285,20
2011-01-25,09:00:00,4.3290,4.3405,4.3285,4.3400,119
2011-01-25,09:05:00,4.3400,4.3435,4.3375,4.3415,120
2011-01-25,09:10:00,4.3400,4.3440,4.3400,4.3440,31
2011-01-25,09:15:00,4.3440,4.3445,4.3370,4.3385,71
2011-01-25,09:20:00,4.3380,4.3385,4.3250,4.3250,138
2011-01-25,09:25:00,4.3250,4.3275,4.3110,4.3110,373
2011-01-25,09:30:00,4.3130,4.3130,4.3060,4.3090,405
2011-01-25,09:35:00,4.3080,4.3080,4.3025,4.3030,136
2011-01-25,09:40:00,4.3040,4.3085,4.3035,4.3085,86
2011-01-25,09:45:00,4.3090,4.3120,4.3090,4.3105,64
2011-01-25,09:50:00,4.3120,4.3130,4.3095,4.3120,37
2011-01-25,09:55:00,4.3125,4.3145,4.3120,4.3120,43
2011-01-25,10:00:00,4.3110,4.3120,4.3055,4.3055,58
2011-01-25,10:05:00,4.3060,4.3105,4.3050,4.3100,20
2011-01-25,10:10:00,4.3100,4.3120,4.3085,4.3085,19
2011-01-25,10:15:00,4.3080,4.3080,4.3035,4.3035,35
2011-01-25,10:20:00,4.3045,4.3050,4.2970,4.2990,132
2011-01-25,10:25:00,4.2990,4.3045,4.2990,4.3040,37
2011-01-25,10:30:00,4.3035,4.3065,4.2945,4.2970,235
2011-01-25,10:35:00,4.2950,4.3130,4.2945,4.3130,161
2011-01-25,10:40:00,4.3130,4.3170,4.3115,4.3115,88
2011-01-25,10:45:00,4.3150,4.3230,4.3150,4.3180,133
2011-01-25,10:50:00,4.3190,4.3280,4.3190,4.3275,86
2011-01-25,10:55:00,4.3280,4.3285,4.3225,4.3230,44
2011-01-25,11:00:00,4.3245,4.3250,4.3180,4.3200,65
2011-01-25,11:05:00,4.3205,4.3215,4.3185,4.3195,15
2011-01-25,11:10:00,4.3185,4.3275,4.3185,4.3275,53
2011-01-25,11:15:00,4.3275,4.3275,4.3220,4.3230,34
2011-01-25,11:20:00,4.3215,4.3220,4.3155,4.3155,28
2011-01-25,11:25:00,4.3155,4.3255,4.3155,4.3255,35
2011-01-25,11:30:00,4.3225,4.3240,4.3225,4.3240,8
2011-01-25,11:35:00,4.3210,4.3220,4.3210,4.3220,7
2011-01-25,11:40:00,4.3220,4.3220,4.3220,4.3220,1
2011-01-25,11:50:00,4.3230,4.3245,4.3230,4.3230,6
2011-01-25,11:55:00,4.3250,4.3250,4.3250,4.3250,5
2011-01-25,12:00:00,4.3235,4.3255,4.3235,4.3255,4
2011-01-25,12:05:00,4.3245,4.3255,4.3245,4.3255,5
2011-01-25,12:15:00,4.3250,4.3260,4.3250,4.3260,9
2011-01-25,12:20:00,4.3250,4.3255,4.3250,4.3255,6
2011-01-25,12:25:00,4.3250,4.3265,4.3250,4.3255,14
2011-01-25,12:30:00,4.3250,4.3280,4.3250,4.3270,42
2011-01-25,12:35:00,4.3265,4.3290,4.3265,4.3285,23
2011-01-25,12:40:00,4.3285,4.3285,4.3160,4.3175,53
2011-01-25,12:45:00,4.3165,4.3185,4.3165,4.3185,10
2011-01-25,12:50:00,4.3200,4.3200,4.3145,4.3145,29
2011-01-25,12:55:00,4.3145,4.3170,4.3110,4.3110,33
2011-01-25,13:00:00,4.3105,4.3125,4.3100,4.3125,22
2011-01-25,13:05:00,4.3130,4.3160,4.3105,4.3105,42
2011-01-25,13:10:00,4.3120,4.3150,4.3120,4.3150,12
2011-01-25,13:15:00,4.3135,4.3135,4.3080,4.3085,24
2011-01-25,13:20:00,4.3085,4.3100,4.3085,4.3100,14
2011-01-25,13:25:00,4.3095,4.3100,4.3085,4.3100,34
2011-01-25,13:30:00,4.3090,4.3135,4.3070,4.3135,127
2011-01-25,13:35:00,4.3130,4.3140,4.3075,4.3085,33
2011-01-25,13:40:00,4.3085,4.3110,4.3065,4.3110,20
2011-01-25,13:45:00,4.3090,4.3115,4.3080,4.3110,17
2011-01-25,13:50:00,4.3110,4.3115,4.3050,4.3060,84
2011-01-25,13:55:00,4.3100,4.3135,4.3095,4.3135,28
2011-01-25,14:00:00,4.3140,4.3190,4.3105,4.3185,130
2011-01-25,14:05:00,4.3175,4.3175,4.3110,4.3125,49
2011-01-25,14:10:00,4.3115,4.3135,4.3055,4.3060,40
2011-01-25,14:15:00,4.3050,4.3090,4.3050,4.3075,42
2011-01-25,14:20:00,4.3070,4.3075,4.3030,4.3050,54
2011-01-25,14:25:00,4.3075,4.3080,4.3030,4.3055,63
2011-01-25,14:30:00,4.3050,4.3065,4.3045,4.3050,26
2011-01-25,14:35:00,4.3045,4.3070,4.3015,4.3050,59
2011-01-25,14:40:00,4.3060,4.3080,4.3040,4.3040,38
2011-01-25,14:45:00,4.3040,4.3055,4.2960,4.2965,85
2011-01-25,14:50:00,4.2975,4.3035,4.2965,4.3010,70
2011-01-25,14:55:00,4.3020,4.3050,4.3010,4.3045,68
2011-01-25,15:00:00,4.3045,4.3070,4.3045,4.3065,42
2011-01-25,15:05:00,4.3050,4.3050,4.2975,4.2985,69
2011-01-25,15:10:00,4.2985,4.3000,4.2960,4.2990,62
2011-01-25,15:15:00,4.2975,4.2975,4.2950,4.2965,103
2011-01-25,15:20:00,4.2955,4.2955,4.2930,4.2950,102
2011-01-25,15:25:00,4.2955,4.2985,4.2955,4.2970,52
2011-01-25,15:30:00,4.2980,4.2995,4.2970,4.2990,46
2011-01-25,15:35:00,4.2990,4.2990,4.2905,4.2920,90
2011-01-25,15:40:00,4.2935,4.2955,4.2895,4.2900,81
2011-01-25,15:45:00,4.2900,4.2910,4.2885,4.2900,72
2011-01-25,15:50:00,4.2890,4.2900,4.2865,4.2890,112
2011-01-25,15:55:00,4.2895,4.2910,4.2870,4.2895,60
2011-01-25,16:00:00,4.2905,4.2950,4.2895,4.2920,139
2011-01-25,16:05:00,4.2905,4.2905,4.2825,4.2830,158
2011-01-25,16:10:00,4.2835,4.2865,4.2830,4.2865,64
2011-01-25,16:15:00,4.2865,4.2865,4.2825,4.2840,126
2011-01-25,16:20:00,4.2860,4.2865,4.2830,4.2835,71
2011-01-25,16:25:00,4.2835,4.2850,4.2820,4.2845,63
2011-01-25,16:30:00,4.2845,4.2845,4.2805,4.2810,93
2011-01-25,16:35:00,4.2810,4.2830,4.2810,4.2825,35
2011-01-25,16:40:00,4.2810,4.2850,4.2810,4.2835,26
2011-01-25,16:45:00,4.2840,4.2865,4.2825,4.2865,44
2011-01-25,16:50:00,4.2855,4.2940,4.2840,4.2920,154
2011-01-25,16:55:00,4.2915,4.2960,4.2910,4.2940,60
2011-01-25,17:00:00,4.2930,4.2930,4.2830,4.2880,104
2011-01-25,17:05:00,4.2885,4.2920,4.2855,4.2855,123
2011-01-25,17:10:00,4.2850,4.2850,4.2720,4.2720,355
2011-01-25,17:15:00,4.2720,4.2785,4.2715,4.2770,146
2011-01-25,17:20:00,4.2775,4.2825,4.2740,4.2740,146
2011-01-25,17:25:00,4.2755,4.2765,4.2720,4.2765,73
2011-01-25,17:30:00,4.2755,4.2755,4.2660,4.2695,331
2011-01-25,17:35:00,4.2675,4.2720,4.2675,4.2700,53
2011-01-25,17:40:00,4.2690,4.2690,4.2610,4.2630,235
2011-01-25,17:45:00,4.2630,4.2640,4.2540,4.2565,379
2011-01-25,17:50:00,4.2570,4.2620,4.2570,4.2620,210
2011-01-25,17:55:00,4.2615,4.2625,4.2575,4.2600,151
2011-01-25,18:00:00,4.2595,4.2650,4.2590,4.2635,83
2011-01-25,18:05:00,4.2630,4.2660,4.2625,4.2660,47
2011-01-25,18:10:00,4.2660,4.2670,4.2615,4.2630,53
2011-01-25,18:15:00,4.2625,4.2640,4.2595,4.2635,97
2011-01-25,18:20:00,4.2625,4.2640,4.2610,4.2620,94
2011-01-25,18:25:00,4.2590,4.2590,4.2470,4.2480,330
2011-01-25,18:30:00,4.2475,4.2505,4.2445,4.2455,214
2011-01-25,18:35:00,4.2445,4.2500,4.2445,4.2480,127
2011-01-25,18:40:00,4.2475,4.2475,4.2410,4.2410,189
2011-01-25,18:45:00,4.2410,4.2455,4.2400,4.2440,69
2011-01-25,18:50:00,4.2445,4.2445,4.2405,4.2430,61
2011-01-25,18:55:00,4.2415,4.2440,4.2360,4.2370,253
2011-01-25,19:00:00,4.2375,4.2460,4.2370,4.2460,260
2011-01-25,19:05:00,4.2460,4.2490,4.2440,4.2475,262
2011-01-25,19:10:00,4.2485,4.2525,4.2450,4.2460,293
2011-01-25,19:15:00,4.2465,4.2475,4.2450,4.2465,60
2011-01-25,19:20:00,4.2470,4.2500,4.2470,4.2480,56
2011-01-25,19:25:00,4.2485,4.2515,4.2485,4.2510,48
2011-01-25,19:30:00,4.2510,4.2565,4.2510,4.2520,69
2011-01-25,19:35:00,4.2520,4.2530,4.2495,4.2530,83
2011-01-25,19:40:00,4.2530,4.2535,4.2510,4.2515,40
2011-01-25,19:45:00,4.2530,4.2560,4.2525,4.2530,47
2011-01-25,19:50:00,4.2520,4.2520,4.2515,4.2520,5
2011-01-25,19:55:00,4.2510,4.2525,4.2505,4.2505,17
2011-01-25,20:00:00,4.2500,4.2505,4.2440,4.2505,179
2011-01-25,20:05:00,4.2490,4.2510,4.2475,4.2510,59
2011-01-25,20:10:00,4.2515,4.2515,4.2485,4.2485,49
2011-01-25,20:15:00,4.2495,4.2495,4.2465,4.2465,70
2011-01-25,20:20:00,4.2465,4.2485,4.2450,4.2480,23
2011-01-25,20:25:00,4.2475,4.2485,4.2470,4.2480,51
2011-01-25,20:30:00,4.2485,4.2505,4.2460,4.2500,207
2011-01-25,20:35:00,4.2500,4.2550,4.2480,4.2480,78
2011-01-25,20:40:00,4.2470,4.2525,4.2470,4.2520,46
2011-01-25,20:45:00,4.2520,4.2530,4.2450,4.2460,137
2011-01-25,20:50:00,4.2470,4.2480,4.2450,4.2460,81
2011-01-25,20:55:00,4.2465,4.2480,4.2440,4.2450,121
2011-01-25,21:00:00,4.2450,4.2500,4.2445,4.2485,221
2011-01-25,21:05:00,4.2460,4.2480,4.2415,4.2415,224
2011-01-25,21:10:00,4.2415,4.2430,4.2355,4.2430,743
2011-01-25,21:15:00,4.2425,4.2550,4.2425,4.2545,488
2011-01-25,21:20:00,4.2550,4.2600,4.2520,4.2570,481
2011-01-25,21:25:00,4.2575,4.2595,4.2555,4.2570,237
2011-01-25,21:30:00,4.2560,4.2585,4.2545,4.2575,183
2011-01-25,21:35:00,4.2580,4.2590,4.2525,4.2545,185
2011-01-25,21:40:00,4.2550,4.2580,4.2540,4.2555,154
2011-01-25,21:45:00,4.2550,4.2585,4.2540,4.2585,235
2011-01-25,21:50:00,4.2580,4.2595,4.2565,4.2575,163
2011-01-25,21:55:00,4.2565,4.2575,4.2545,4.2560,144
2011-01-25,22:00:00,4.2560,4.2610,4.2560,4.2570,187
2011-01-25,22:05:00,4.2575,4.2580,4.2550,4.2580,158
2011-01-25,22:10:00,4.2570,4.2635,4.2560,4.2630,172
2011-01-25,22:15:00,4.2620,4.2655,4.2615,4.2630,314
2011-01-25,22:20:00,4.2625,4.2660,4.2615,4.2630,105
2011-01-25,22:25:00,4.2625,4.2665,4.2625,4.2645,166
2011-01-25,22:30:00,4.2645,4.2660,4.2600,4.2620,279
2011-01-25,22:35:00,4.2625,4.2640,4.2570,4.2570,329
2011-01-25,22:40:00,4.2570,4.2570,4.2455,4.2510,428
2011-01-25,22:45:00,4.2500,4.2580,4.2465,4.2575,153
2011-01-25,22:50:00,4.2570,4.2580,4.2485,4.2515,377
2011-01-25,22:55:00,4.2515,4.2520,4.2460,4.2500,210
2011-01-25,23:00:00,4.2510,4.2605,4.2495,4.2505,486
2011-01-25,23:05:00,4.2500,4.2550,4.2470,4.2550,248
2011-01-25,23:10:00,4.2550,4.2610,4.2540,4.2565,246
2011-01-25,23:15:00,4.2570,4.2580,4.2510,4.2515,302
2011-01-25,23:20:00,4.2525,4.2575,4.2480,4.2505,693
2011-01-25,23:25:00,4.2500,4.2565,4.2485,4.2495,549
2011-01-25,23:30:00,4.2500,4.2560,4.2500,4.2555,414
2011-01-25,23:35:00,4.2560,4.2605,4.2530,4.2545,400
2011-01-25,23:40:00,4.2550,4.2625,4.2535,4.2590,358
2011-01-25,23:45:00,4.2590,4.2620,4.2495,4.2530,488
2011-01-25,23:50:00,4.2525,4.2595,4.2500,4.2565,213
2011-01-25,23:55:00,4.2560,4.2580,4.2530,4.2555,126
2011-01-26,00:00:00,4.2570,4.2570,4.2480,4.2495,160
2011-01-26,00:05:00,4.2490,4.2545,4.2490,4.2540,187
2011-01-26,00:10:00,4.2550,4.2575,4.2460,4.2505,536
2011-01-26,00:15:00,4.2505,4.2515,4.2375,4.2455,678
2011-01-26,00:20:00,4.2445,4.2455,4.2390,4.2420,375
2011-01-26,00:25:00,4.2415,4.2445,4.2305,4.2310,719
2011-01-26,00:30:00,4.2315,4.2320,4.2125,4.2255,2300
2011-01-26,00:35:00,4.2260,4.2300,4.2250,4.2280,336
2011-01-26,00:40:00,4.2265,4.2280,4.2250,4.2280,199
2011-01-26,00:45:00,4.2260,4.2260,4.2135,4.2180,493
2011-01-26,00:50:00,4.2175,4.2230,4.2170,4.2185,265
2011-01-26,00:55:00,4.2190,4.2205,4.2125,4.2125,553
2011-01-26,01:00:00,4.2130,4.2165,4.2080,4.2140,516
2011-01-26,01:05:00,4.2140,4.2145,4.2110,4.2120,142
2011-01-26,01:10:00,4.2125,4.2195,4.2110,4.2195,232
2011-01-26,01:15:00,4.2190,4.2230,4.2190,4.2210,244
2011-01-26,01:20:00,4.2215,4.2235,4.2185,4.2205,263
2011-01-26,01:25:00,4.2215,4.2250,4.2180,4.2185,189
2011-01-26,01:30:00,4.2190,4.2240,4.2190,4.2210,255
2011-01-26,01:35:00,4.2195,4.2260,4.2175,4.2220,276
2011-01-26,01:40:00,4.2220,4.2235,4.2200,4.2220,247
2011-01-26,01:45:00,4.2215,4.2240,4.2195,4.2210,218
2011-01-26,01:50:00,4.2220,4.2280,4.2210,4.2260,194
2011-01-26,01:55:00,4.2260,4.2275,4.2230,4.2260,465
2011-01-26,02:00:00,4.2255,4.2295,4.2250,4.2275,196
2011-01-26,02:05:00,4.2275,4.2280,4.2255,4.2260,135
2011-01-26,02:10:00,4.2260,4.2300,4.2260,4.2295,144
2011-01-26,02:15:00,4.2295,4.2310,4.2285,4.2290,97
2011-01-26,02:20:00,4.2285,4.2300,4.2240,4.2290,323
2011-01-26,02:25:00,4.2275,4.2305,4.2275,4.2305,53
2011-01-26,02:30:00,4.2300,4.2325,4.2270,4.2290,254
2011-01-26,02:35:00,4.2290,4.2305,4.2270,4.2270,155
2011-01-26,02:40:00,4.2270,4.2310,4.2270,4.2300,78
2011-01-26,02:45:00,4.2310,4.2330,4.2300,4.2315,89
2011-01-26,02:50:00,4.2320,4.2320,4.2295,4.2295,64
2011-01-26,02:55:00,4.2300,4.2330,4.2295,4.2295,50
2011-01-26,03:00:00,4.2290,4.2290,4.2245,4.2275,51
2011-01-26,03:05:00,4.2265,4.2285,4.2250,4.2260,68
2011-01-26,03:10:00,4.2260,4.2260,4.2235,4.2235,42
2011-01-26,03:15:00,4.2220,4.2245,4.2210,4.2235,36
2011-01-26,03:20:00,4.2240,4.2270,4.2215,4.2215,28
2011-01-26,03:25:00,4.2210,4.2255,4.2205,4.2220,94
2011-01-26,03:30:00,4.2225,4.2265,4.2225,4.2255,46
2011-01-26,03:35:00,4.2245,4.2275,4.2230,4.2275,65
2011-01-26,03:40:00,4.2290,4.2295,4.2265,4.2265,27
2011-01-26,03:45:00,4.2265,4.2300,4.2245,4.2250,42
2011-01-26,03:50:00,4.2255,4.2265,4.2220,4.2230,66
2011-01-26,03:55:00,4.2225,4.2240,4.2210,4.2210,31
2011-01-26,04:00:00,4.2210,4.2240,4.2210,4.2240,28
2011-01-26,04:05:00,4.2245,4.2280,4.2245,4.2270,69
2011-01-26,04:10:00,4.2265,4.2275,4.2225,4.2240,105
2011-01-26,04:15:00,4.2255,4.2270,4.2250,4.2265,23
2011-01-26,04:20:00,4.2265,4.2300,4.2265,4.2280,53
2011-01-26,04:25:00,4.2285,4.2315,4.2280,4.2315,26
2011-01-26,04:30:00,4.2320,4.2325,4.2265,4.2320,101
2011-01-26,04:35:00,4.2315,4.2380,4.2315,4.2370,98
2011-01-26,04:40:00,4.2360,4.2380,4.2355,4.2380,88
2011-01-26,04:45:00,4.2385,4.2410,4.2380,4.2400,116
2011-01-26,04:50:00,4.2405,4.2485,4.2405,4.2485,91
2011-01-26,04:55:00,4.2475,4.2490,4.2435,4.2475,75
2011-01-26,05:00:00,4.2475,4.2490,4.2450,4.2475,77
2011-01-26,05:05:00,4.2470,4.2490,4.2460,4.2490,18
2011-01-26,05:10:00,4.2490,4.2600,4.2490,4.2550,141
2011-01-26,05:15:00,4.2535,4.2550,4.2510,4.2510,30
2011-01-26,05:20:00,4.2510,4.2510,4.2420,4.2435,27
2011-01-26,05:25:00,4.2430,4.2435,4.2430,4.2430,10
2011-01-26,05:30:00,4.2450,4.2500,4.2440,4.2500,9
2011-01-26,05:35:00,4.2495,4.2530,4.2495,4.2520,7
2011-01-26,05:40:00,4.2515,4.2515,4.2515,4.2515,1
2011-01-26,05:45:00,4.2500,4.2500,4.2500,4.2500,3
2011-01-26,05:50:00,4.2485,4.2490,4.2470,4.2490,3
2011-01-26,05:55:00,4.2465,4.2495,4.2460,4.2490,8
2011-01-26,06:00:00,4.2465,4.2530,4.2465,4.2525,12
2011-01-26,06:05:00,4.2500,4.2500,4.2500,4.2500,1
2011-01-26,06:10:00,4.2525,4.2525,4.2455,4.2455,7
2011-01-26,07:00:00,4.2510,4.2535,4.2480,4.2480,13
2011-01-26,07:05:00,4.2495,4.2505,4.2470,4.2475,5
2011-01-26,07:10:00,4.2485,4.2495,4.2485,4.2495,3
2011-01-26,07:25:00,4.2490,4.2490,4.2485,4.2485,4
2011-01-26,07:30:00,4.2480,4.2480,4.2445,4.2445,7
2011-01-26,07:35:00,4.2445,4.2445,4.2445,4.2445,1
2011-01-26,07:40:00,4.2450,4.2450,4.2445,4.2445,3
2011-01-26,07:45:00,4.2440,4.2455,4.2430,4.2455,6
2011-01-26,07:50:00,4.2465,4.2465,4.2445,4.2445,3
2011-01-26,07:55:00,4.2430,4.2450,4.2420,4.2450,8
2011-01-26,08:00:00,4.2455,4.2460,4.2425,4.2460,11
2011-01-26,08:05:00,4.2475,4.2475,4.2475,4.2475,1
2011-01-26,08:10:00,4.2440,4.2475,4.2425,4.2455,19
2011-01-26,08:15:00,4.2465,4.2510,4.2465,4.2505,23
2011-01-26,08:20:00,4.2515,4.2525,4.2485,4.2485,10
2011-01-26,08:25:00,4.2500,4.2510,4.2500,4.2510,10
2011-01-26,08:30:00,4.2490,4.2510,4.2480,4.2505,15
2011-01-26,08:35:00,4.2505,4.2515,4.2500,4.2500,16
2011-01-26,08:40:00,4.2515,4.2515,4.2490,4.2490,3
2011-01-26,08:45:00,4.2490,4.2505,4.2475,4.2505,11
2011-01-26,08:50:00,4.2495,4.2510,4.2480,4.2480,5
2011-01-26,08:55:00,4.2485,4.2550,4.2485,4.2545,36
2011-01-26,09:00:00,4.2530,4.2560,4.2400,4.2425,369
2011-01-26,09:05:00,4.2445,4.2475,4.2330,4.2330,268
2011-01-26,09:10:00,4.2330,4.2330,4.2240,4.2295,155
2011-01-26,09:15:00,4.2315,4.2480,4.2300,4.2430,121
2011-01-26,09:20:00,4.2430,4.2460,4.2385,4.2420,59
2011-01-26,09:25:00,4.2420,4.2470,4.2410,4.2420,18
2011-01-26,09:30:00,4.2420,4.2460,4.2420,4.2450,14
2011-01-26,09:35:00,4.2445,4.2525,4.2445,4.2495,49
2011-01-26,09:40:00,4.2500,4.2525,4.2485,4.2490,32
2011-01-26,09:45:00,4.2500,4.2510,4.2440,4.2495,83
2011-01-26,09:50:00,4.2490,4.2525,4.2480,4.2515,37
2011-01-26,09:55:00,4.2520,4.2565,4.2500,4.2545,80
2011-01-26,10:00:00,4.2550,4.2600,4.2515,4.2590,125
2011-01-26,10:05:00,4.2580,4.2580,4.2550,4.2550,14
2011-01-26,10:10:00,4.2550,4.2565,4.2540,4.2540,14
2011-01-26,10:15:00,4.2535,4.2535,4.2525,4.2525,13
2011-01-26,10:20:00,4.2520,4.2540,4.2515,4.2540,8
2011-01-26,10:25:00,4.2555,4.2585,4.2555,4.2585,21
2011-01-26,10:30:00,4.2580,4.2590,4.2525,4.2535,61
2011-01-26,10:35:00,4.2530,4.2550,4.2500,4.2500,58
2011-01-26,10:40:00,4.2505,4.2545,4.2485,4.2545,42
2011-01-26,10:45:00,4.2515,4.2545,4.2515,4.2520,20
2011-01-26,10:50:00,4.2515,4.2515,4.2475,4.2510,41
2011-01-26,10:55:00,4.2485,4.2500,4.2450,4.2470,45
2011-01-26,11:00:00,4.2470,4.2485,4.2465,4.2480,13
2011-01-26,11:05:00,4.2480,4.2485,4.2460,4.2480,16
2011-01-26,11:10:00,4.2480,4.2545,4.2480,4.2545,62
2011-01-26,11:15:00,4.2525,4.2535,4.2505,4.2525,15
2011-01-26,11:20:00,4.2525,4.2525,4.2525,4.2525,1
2011-01-26,11:25:00,4.2510,4.2510,4.2475,4.2475,20
2011-01-26,11:30:00,4.2475,4.2485,4.2475,4.2485,11
2011-01-26,11:35:00,4.2490,4.2495,4.2490,4.2495,3
2011-01-26,11:45:00,4.2510,4.2510,4.2510,4.2510,1
2011-01-26,11:50:00,4.2500,4.2505,4.2500,4.2505,3
2011-01-26,11:55:00,4.2510,4.2510,4.2510,4.2510,4
2011-01-26,12:00:00,4.2515,4.2520,4.2515,4.2520,4
2011-01-26,12:05:00,4.2525,4.2530,4.2525,4.2530,6
2011-01-26,12:10:00,4.2540,4.2580,4.2540,4.2545,40
2011-01-26,12:15:00,4.2550,4.2580,4.2550,4.2580,19
2011-01-26,12:20:00,4.2580,4.2600,4.2570,4.2590,53
2011-01-26,12:25:00,4.2585,4.2695,4.2585,4.2595,108
2011-01-26,12:30:00,4.2590,4.2615,4.2590,4.2615,5
2011-01-26,12:35:00,4.2620,4.2620,4.2610,4.2610,15
2011-01-26,12:40:00,4.2595,4.2595,4.2580,4.2590,9
2011-01-26,12:45:00,4.2600,4.2605,4.2600,4.2600,9
2011-01-26,12:50:00,4.2600,4.2615,4.2600,4.2600,16
2011-01-26,12:55:00,4.2585,4.2585,4.2540,4.2575,36
2011-01-26,13:00:00,4.2575,4.2585,4.2575,4.2585,12
2011-01-26,13:05:00,4.2580,4.2600,4.2565,4.2600,14
2011-01-26,13:10:00,4.2595,4.2600,4.2580,4.2600,9
2011-01-26,13:15:00,4.2600,4.2610,4.2600,4.2600,8
2011-01-26,13:20:00,4.2615,4.2615,4.2610,4.2610,4
2011-01-26,13:25:00,4.2625,4.2625,4.2625,4.2625,12
2011-01-26,13:30:00,4.2595,4.2625,4.2590,4.2605,36
2011-01-26,13:35:00,4.2615,4.2645,4.2585,4.2590,56
2011-01-26,13:40:00,4.2600,4.2625,4.2585,4.2610,40
2011-01-26,13:45:00,4.2610,4.2630,4.2610,4.2630,17
2011-01-26,13:50:00,4.2630,4.2655,4.2620,4.2640,124
2011-01-26,13:55:00,4.2655,4.2665,4.2635,4.2655,67
2011-01-26,14:00:00,4.2670,4.2680,4.2615,4.2615,90
2011-01-26,14:05:00,4.2615,4.2615,4.2595,4.2595,72
2011-01-26,14:10:00,4.2610,4.2635,4.2605,4.2610,56
2011-01-26,14:15:00,4.2610,4.2650,4.2610,4.2630,24
2011-01-26,14:20:00,4.2630,4.2630,4.2605,4.2610,24
2011-01-26,14:25:00,4.2610,4.2615,4.2600,4.2615,28
2011-01-26,14:30:00,4.2600,4.2605,4.2590,4.2605,28
2011-01-26,14:35:00,4.2610,4.2640,4.2610,4.2640,24
2011-01-26,14:40:00,4.2620,4.2655,4.2620,4.2620,45
2011-01-26,14:45:00,4.2625,4.2655,4.2625,4.2655,9
2011-01-26,14:50:00,4.2650,4.2660,4.2645,4.2660,24
2011-01-26,14:55:00,4.2660,4.2660,4.2635,4.2635,50
2011-01-26,15:00:00,4.2640,4.2645,4.2625,4.2630,42
2011-01-26,15:05:00,4.2630,4.2630,4.2620,4.2630,16
2011-01-26,15:10:00,4.2625,4.2630,4.2590,4.2605,46
2011-01-26,15:15:00,4.2595,4.2615,4.2575,4.2590,39
2011-01-26,15:20:00,4.2590,4.2615,4.2590,4.2615,20
2011-01-26,15:25:00,4.2590,4.2590,4.2555,4.2555,20
2011-01-26,15:30:00,4.2560,4.2565,4.2520,4.2520,22
2011-01-26,15:35:00,4.2520,4.2535,4.2515,4.2525,39
2011-01-26,15:40:00,4.2520,4.2550,4.2520,4.2550,50
2011-01-26,15:45:00,4.2545,4.2545,4.2520,4.2525,11
2011-01-26,15:50:00,4.2540,4.2550,4.2515,4.2515,42
2011-01-26,15:55:00,4.2505,4.2510,4.2500,4.2510,16
2011-01-26,16:00:00,4.2515,4.2560,4.2505,4.2560,39
2011-01-26,16:05:00,4.2560,4.2575,4.2555,4.2570,60
2011-01-26,16:10:00,4.2565,4.2570,4.2555,4.2560,33
2011-01-26,16:15:00,4.2560,4.2645,4.2560,4.2645,161
2011-01-26,16:20:00,4.2635,4.2650,4.2615,4.2625,39
2011-01-26,16:25:00,4.2620,4.2630,4.2600,4.2630,40
2011-01-26,16:30:00,4.2630,4.2630,4.2605,4.2620,42
2011-01-26,16:35:00,4.2625,4.2625,4.2600,4.2615,23
2011-01-26,16:40:00,4.2620,4.2630,4.2590,4.2610,49
2011-01-26,16:45:00,4.2625,4.2720,4.2625,4.2695,141
2011-01-26,16:50:00,4.2690,4.2695,4.2660,4.2680,68
2011-01-26,16:55:00,4.2675,4.2695,4.2675,4.2690,30
2011-01-26,17:00:00,4.2665,4.2675,4.2650,4.2665,51
2011-01-26,17:05:00,4.2665,4.2665,4.2585,4.2630,118
2011-01-26,17:10:00,4.2620,4.2620,4.2530,4.2535,96
2011-01-26,17:15:00,4.2530,4.2570,4.2530,4.2560,26
2011-01-26,17:20:00,4.2565,4.2585,4.2565,4.2585,24
2011-01-26,17:25:00,4.2585,4.2645,4.2585,4.2620,32
2011-01-26,17:30:00,4.2625,4.2640,4.2620,4.2640,6
2011-01-26,17:35:00,4.2635,4.2670,4.2610,4.2625,48
2011-01-26,17:40:00,4.2625,4.2690,4.2620,4.2650,35
2011-01-26,17:45:00,4.2670,4.2710,4.2670,4.2705,35
2011-01-26,17:50:00,4.2700,4.2715,4.2690,4.2690,15
2011-01-26,17:55:00,4.2690,4.2735,4.2690,4.2720,43
2011-01-26,18:00:00,4.2730,4.2730,4.2685,4.2685,42
2011-01-26,18:05:00,4.2685,4.2710,4.2680,4.2690,18
2011-01-26,18:10:00,4.2695,4.2700,4.2665,4.2695,36
2011-01-26,18:15:00,4.2685,4.2685,4.2650,4.2680,27
2011-01-26,18:20:00,4.2670,4.2740,4.2650,4.2730,58
2011-01-26,18:25:00,4.2725,4.2730,4.2720,4.2730,35
2011-01-26,18:30:00,4.2730,4.2730,4.2725,4.2730,12
2011-01-26,18:35:00,4.2715,4.2715,4.2700,4.2715,7
2011-01-26,18:40:00,4.2715,4.2730,4.2715,4.2720,39
2011-01-26,18:45:00,4.2730,4.2745,4.2695,4.2695,108
2011-01-26,18:50:00,4.2700,4.2700,4.2665,4.2665,9
2011-01-26,18:55:00,4.2665,4.2725,4.2665,4.2700,50
2011-01-26,19:00:00,4.2690,4.2710,4.2690,4.2710,21
2011-01-26,19:05:00,4.2710,4.2710,4.2670,4.2685,40
2011-01-26,19:10:00,4.2670,4.2675,4.2660,4.2665,4
2011-01-26,19:15:00,4.2660,4.2660,4.2615,4.2615,52
2011-01-26,19:20:00,4.2610,4.2620,4.2590,4.2605,65
2011-01-26,19:25:00,4.2605,4.2615,4.2590,4.2615,24
2011-01-26,19:30:00,4.2605,4.2625,4.2605,4.2625,8
2011-01-26,19:35:00,4.2625,4.2635,4.2610,4.2625,16
2011-01-26,19:40:00,4.2635,4.2635,4.2635,4.2635,3
2011-01-26,19:45:00,4.2635,4.2650,4.2625,4.2645,17
2011-01-26,19:50:00,4.2645,4.2645,4.2610,4.2610,24
2011-01-26,19:55:00,4.2610,4.2655,4.2605,4.2630,98
2011-01-26,20:00:00,4.2650,4.2650,4.2620,4.2635,42
2011-01-26,20:05:00,4.2650,4.2705,4.2635,4.2690,103
2011-01-26,20:10:00,4.2695,4.2710,4.2670,4.2675,23
2011-01-26,20:15:00,4.2680,4.2685,4.2675,4.2675,11
2011-01-26,20:20:00,4.2700,4.2700,4.2670,4.2675,20
2011-01-26,20:25:00,4.2690,4.2690,4.2645,4.2670,43
2011-01-26,20:30:00,4.2665,4.2685,4.2645,4.2675,74
2011-01-26,20:35:00,4.2670,4.2700,4.2660,4.2695,120
2011-01-26,20:40:00,4.2685,4.2695,4.2595,4.2610,125
2011-01-26,20:45:00,4.2610,4.2625,4.2560,4.2560,110
2011-01-26,20:50:00,4.2560,4.2585,4.2550,4.2550,106
2011-01-26,20:55:00,4.2550,4.2550,4.2440,4.2510,235
2011-01-26,21:00:00,4.2510,4.2545,4.2415,4.2425,375
2011-01-26,21:05:00,4.2410,4.2465,4.2370,4.2400,478
2011-01-26,21:10:00,4.2385,4.2460,4.2385,4.2445,204
2011-01-26,21:15:00,4.2455,4.2465,4.2430,4.2450,197
2011-01-26,21:20:00,4.2450,4.2465,4.2435,4.2435,290
2011-01-26,21:25:00,4.2440,4.2465,4.2435,4.2440,117
2011-01-26,21:30:00,4.2435,4.2455,4.2350,4.2370,232
2011-01-26,21:35:00,4.2375,4.2385,4.2330,4.2355,164
2011-01-26,21:40:00,4.2355,4.2405,4.2355,4.2360,141
2011-01-26,21:45:00,4.2355,4.2380,4.2335,4.2365,121
2011-01-26,21:50:00,4.2370,4.2410,4.2360,4.2375,146
2011-01-26,21:55:00,4.2375,4.2395,4.2340,4.2340,85
2011-01-26,22:00:00,4.2330,4.2345,4.2240,4.2270,593
2011-01-26,22:05:00,4.2265,4.2295,4.2240,4.2285,413
2011-01-26,22:10:00,4.2285,4.2365,4.2280,4.2350,214
2011-01-26,22:15:00,4.2360,4.2395,4.2325,4.2345,199
2011-01-26,22:20:00,4.2345,4.2370,4.2315,4.2340,129
2011-01-26,22:25:00,4.2340,4.2460,4.2340,4.2395,184
2011-01-26,22:30:00,4.2410,4.2420,4.2360,4.2370,126
2011-01-26,22:35:00,4.2365,4.2405,4.2340,4.2355,224
2011-01-26,22:40:00,4.2355,4.2400,4.2325,4.2395,274
2011-01-26,22:45:00,4.2400,4.2425,4.2360,4.2390,139
2011-01-26,22:50:00,4.2390,4.2400,4.2345,4.2360,200
2011-01-26,22:55:00,4.2360,4.2465,4.2355,4.2420,302
2011-01-26,23:00:00,4.2440,4.2480,4.2395,4.2410,303
2011-01-26,23:05:00,4.2400,4.2510,4.2380,4.2500,177
2011-01-26,23:10:00,4.2505,4.2525,4.2460,4.2505,323
2011-01-26,23:15:00,4.2500,4.2685,4.2500,4.2640,1011
2011-01-26,23:20:00,4.2640,4.2670,4.2600,4.2660,374
2011-01-26,23:25:00,4.2660,4.2665,4.2620,4.2640,109
2011-01-26,23:30:00,4.2640,4.2640,4.2530,4.2565,314
2011-01-26,23:35:00,4.2575,4.2600,4.2550,4.2560,211
2011-01-26,23:40:00,4.2560,4.2620,4.2550,4.2595,170
2011-01-26,23:45:00,4.2595,4.2630,4.2565,4.2575,144
2011-01-26,23:50:00,4.2565,4.2620,4.2520,4.2535,286
2011-01-26,23:55:00,4.2545,4.2545,4.2480,4.2500,335
2011-01-27,00:00:00,4.2500,4.2570,4.2465,4.2560,255
2011-01-27,00:05:00,4.2545,4.2545,4.2450,4.2500,273
2011-01-27,00:10:00,4.2500,4.2520,4.2470,4.2510,106
2011-01-27,00:15:00,4.2515,4.2520,4.2425,4.2445,151
2011-01-27,00:20:00,4.2430,4.2480,4.2385,4.2480,277
2011-01-27,00:25:00,4.2470,4.2500,4.2410,4.2460,147
2011-01-27,00:30:00,4.2455,4.2460,4.2400,4.2415,178
2011-01-27,00:35:00,4.2405,4.2440,4.2395,4.2410,112
2011-01-27,00:40:00,4.2410,4.2515,4.2400,4.2510,213
2011-01-27,00:45:00,4.2515,4.2565,4.2490,4.2555,311
2011-01-27,00:50:00,4.2550,4.2555,4.2465,4.2475,147
2011-01-27,00:55:00,4.2490,4.2550,4.2490,4.2540,98
2011-01-27,01:00:00,4.2525,4.2550,4.2525,4.2530,73
2011-01-27,01:05:00,4.2525,4.2550,4.2480,4.2545,158
2011-01-27,01:10:00,4.2550,4.2595,4.2545,4.2590,87
2011-01-27,01:15:00,4.2595,4.2595,4.2580,4.2585,132
2011-01-27,01:20:00,4.2590,4.2630,4.2575,4.2610,108
2011-01-27,01:25:00,4.2620,4.2640,4.2605,4.2625,60
2011-01-27,01:30:00,4.2620,4.2630,4.2590,4.2590,60
2011-01-27,01:35:00,4.2585,4.2595,4.2565,4.2590,71
2011-01-27,01:40:00,4.2590,4.2620,4.2580,4.2600,163
2011-01-27,01:45:00,4.2605,4.2625,4.2600,4.2610,72
2011-01-27,01:50:00,4.2615,4.2650,4.2605,4.2640,118
2011-01-27,01:55:00,4.2640,4.2695,4.2635,4.2670,490
2011-01-27,02:00:00,4.2670,4.2695,4.2665,4.2665,173
2011-01-27,02:05:00,4.2670,4.2700,4.2670,4.2685,66
2011-01-27,02:10:00,4.2700,4.2700,4.2670,4.2685,76
2011-01-27,02:15:00,4.2685,4.2710,4.2670,4.2710,85
2011-01-27,02:20:00,4.2710,4.2715,4.2680,4.2695,111
2011-01-27,02:25:00,4.2690,4.2710,4.2675,4.2710,65
2011-01-27,02:30:00,4.2715,4.2730,4.2695,4.2695,91
2011-01-27,02:35:00,4.2695,4.2700,4.2650,4.2660,76
2011-01-27,02:40:00,4.2680,4.2700,4.2680,4.2690,41
2011-01-27,02:45:00,4.2690,4.2700,4.2690,4.2700,35
2011-01-27,02:50:00,4.2700,4.2700,4.2685,4.2690,18
2011-01-27,02:55:00,4.2690,4.2690,4.2645,4.2650,99
2011-01-27,03:00:00,4.2655,4.2660,4.2640,4.2640,16
2011-01-27,03:05:00,4.2650,4.2650,4.2630,4.2640,19
2011-01-27,03:10:00,4.2630,4.2635,4.2625,4.2635,14
2011-01-27,03:15:00,4.2635,4.2720,4.2630,4.2705,77
2011-01-27,03:20:00,4.2675,4.2700,4.2625,4.2660,52
2011-01-27,03:25:00,4.2665,4.2675,4.2565,4.2605,97
2011-01-27,03:30:00,4.2615,4.2640,4.2600,4.2630,38
2011-01-27,03:35:00,4.2610,4.2705,4.2610,4.2705,61
2011-01-27,03:40:00,4.2705,4.2900,4.2690,4.2810,282
2011-01-27,03:45:00,4.2810,4.2870,4.2750,4.2770,170
2011-01-27,03:50:00,4.2755,4.2835,4.2755,4.2835,115
2011-01-27,03:55:00,4.2815,4.2860,4.2815,4.2850,61
2011-01-27,04:00:00,4.2835,4.2865,4.2825,4.2825,45
2011-01-27,04:05:00,4.2855,4.2860,4.2820,4.2845,12
2011-01-27,04:10:00,4.2850,4.2885,4.2850,4.2875,81
2011-01-27,04:15:00,4.2860,4.2875,4.2815,4.2815,43
2011-01-27,04:20:00,4.2840,4.2865,4.2830,4.2855,48
2011-01-27,04:25:00,4.2860,4.2875,4.2840,4.2870,28
2011-01-27,04:30:00,4.2870,4.2890,4.2870,4.2875,51
2011-01-27,04:35:00,4.2890,4.2990,4.2870,4.2870,153
2011-01-27,04:40:00,4.2880,4.2890,4.2850,4.2850,37
2011-01-27,04:45:00,4.2875,4.2905,4.2860,4.2880,60
2011-01-27,04:50:00,4.2885,4.2905,4.2875,4.2905,16
2011-01-27,04:55:00,4.2885,4.2890,4.2865,4.2880,36
2011-01-27,05:00:00,4.2880,4.2880,4.2795,4.2800,68
2011-01-27,05:05:00,4.2800,4.2855,4.2800,4.2855,12
2011-01-27,05:10:00,4.2870,4.2870,4.2830,4.2870,3
2011-01-27,05:15:00,4.2865,4.2865,4.2865,4.2865,2
2011-01-27,05:20:00,4.2865,4.2870,4.2860,4.2860,8
2011-01-27,05:25:00,4.2860,4.2860,4.2860,4.2860,1
2011-01-27,05:30:00,4.2865,4.2865,4.2865,4.2865,2
2011-01-27,05:35:00,4.2890,4.2900,4.2880,4.2890,12
2011-01-27,05:40:00,4.2895,4.2895,4.2875,4.2875,2
2011-01-27,05:45:00,4.2875,4.2890,4.2875,4.2890,2
2011-01-27,05:50:00,4.2860,4.2930,4.2860,4.2930,17
2011-01-27,05:55:00,4.2930,4.2930,4.2890,4.2920,23
2011-01-27,06:00:00,4.2920,4.2920,4.2920,4.2920,7
2011-01-27,06:05:00,4.2920,4.2920,4.2920,4.2920,1
2011-01-27,06:10:00,4.2885,4.2900,4.2885,4.2900,2
2011-01-27,07:00:00,4.2900,4.2955,4.2850,4.2885,19
2011-01-27,07:05:00,4.2920,4.2920,4.2880,4.2880,3
2011-01-27,07:10:00,4.2915,4.2970,4.2915,4.2935,25
2011-01-27,07:15:00,4.2945,4.2960,4.2890,4.2890,10
2011-01-27,07:20:00,4.2930,4.2965,4.2930,4.2965,8
2011-01-27,07:25:00,4.2955,4.2965,4.2955,4.2955,7
2011-01-27,07:30:00,4.2930,4.2930,4.2930,4.2930,1
2011-01-27,07:35:00,4.2930,4.2930,4.2930,4.2930,2
2011-01-27,07:40:00,4.2925,4.2930,4.2915,4.2930,4
2011-01-27,07:45:00,4.2930,4.2930,4.2915,4.2915,2
2011-01-27,07:50:00,4.2915,4.2915,4.2915,4.2915,1
2011-01-27,07:55:00,4.2930,4.2930,4.2930,4.2930,2
2011-01-27,08:00:00,4.2930,4.2945,4.2925,4.2925,10
2011-01-27,08:05:00,4.2925,4.2955,4.2920,4.2955,5
2011-01-27,08:10:00,4.2940,4.2960,4.2940,4.2950,15
2011-01-27,08:15:00,4.2940,4.2940,4.2940,4.2940,1
2011-01-27,08:20:00,4.2935,4.2935,4.2915,4.2925,9
2011-01-27,08:25:00,4.2940,4.2955,4.2940,4.2955,3
2011-01-27,08:30:00,4.2940,4.2945,4.2910,4.2910,11
2011-01-27,08:35:00,4.2905,4.2905,4.2905,4.2905,1
2011-01-27,08:40:00,4.2930,4.2930,4.2930,4.2930,8
2011-01-27,08:45:00,4.2940,4.2945,4.2940,4.2940,4
2011-01-27,08:50:00,4.2925,4.2925,4.2910,4.2920,21
2011-01-27,08:55:00,4.2910,4.2910,4.2875,4.2910,18
2011-01-27,09:00:00,4.2910,4.2940,4.2865,4.2935,135
2011-01-27,09:05:00,4.2920,4.2945,4.2855,4.2875,55
2011-01-27,09:10:00,4.2875,4.2920,4.2870,4.2895,62
2011-01-27,09:15:00,4.2895,4.2930,4.2875,4.2910,39
2011-01-27,09:20:00,4.2890,4.2905,4.2880,4.2905,32
2011-01-27,09:25:00,4.2920,4.2920,4.2880,4.2885,20
2011-01-27,09:30:00,4.2885,4.2900,4.2810,4.2810,130
2011-01-27,09:35:00,4.2825,4.2840,4.2815,4.2830,33
2011-01-27,09:40:00,4.2845,4.2895,4.2830,4.2850,84
2011-01-27,09:45:00,4.2835,4.2870,4.2755,4.2805,154
2011-01-27,09:50:00,4.2800,4.2865,4.2770,4.2855,71
2011-01-27,09:55:00,4.2870,4.2870,4.2850,4.2850,22
2011-01-27,10:00:00,4.2860,4.2860,4.2830,4.2830,47
2011-01-27,10:05:00,4.2850,4.2875,4.2845,4.2855,22
2011-01-27,10:10:00,4.2845,4.2895,4.2835,4.2895,33
2011-01-27,10:15:00,4.2895,4.2920,4.2895,4.2910,27
2011-01-27,10:20:00,4.2900,4.2925,4.2900,4.2900,16
2011-01-27,10:25:00,4.2895,4.2920,4.2895,4.2905,11
2011-01-27,10:30:00,4.2925,4.2945,4.2915,4.2915,54
2011-01-27,10:35:00,4.2925,4.2945,4.2925,4.2945,16
2011-01-27,10:40:00,4.2925,4.2980,4.2910,4.2980,82
2011-01-27,10:45:00,4.2975,4.2975,4.2950,4.2970,18
2011-01-27,10:50:00,4.2950,4.2980,4.2935,4.2965,49
2011-01-27,10:55:00,4.2975,4.2990,4.2960,4.2985,39
2011-01-27,11:00:00,4.2985,4.3040,4.2965,4.2980,239
2011-01-27,11:05:00,4.2970,4.3015,4.2965,4.3000,55
2011-01-27,11:10:00,4.3005,4.3035,4.3005,4.3025,78
2011-01-27,11:15:00,4.3030,4.3040,4.3020,4.3040,86
2011-01-27,11:20:00,4.3040,4.3075,4.3020,4.3020,115
2011-01-27,11:25:00,4.3020,4.3020,4.2990,4.3010,45
2011-01-27,11:30:00,4.3000,4.3015,4.2985,4.3000,10
2011-01-27,11:40:00,4.3010,4.3010,4.3010,4.3010,5
2011-01-27,11:45:00,4.3010,4.3010,4.3010,4.3010,1
2011-01-27,11:50:00,4.3000,4.3010,4.2995,4.2995,17
2011-01-27,11:55:00,4.2980,4.2980,4.2975,4.2975,9
2011-01-27,12:00:00,4.2985,4.2985,4.2945,4.2950,42
2011-01-27,12:05:00,4.2950,4.2950,4.2900,4.2915,38
2011-01-27,12:10:00,4.2925,4.2935,4.2865,4.2870,41
2011-01-27,12:15:00,4.2865,4.2905,4.2855,4.2900,33
2011-01-27,12:20:00,4.2885,4.2885,4.2875,4.2875,6
2011-01-27,12:25:00,4.2865,4.2880,4.2865,4.2865,20
2011-01-27,12:30:00,4.2865,4.2925,4.2860,4.2890,69
2011-01-27,12:35:00,4.2885,4.2905,4.2880,4.2885,49
2011-01-27,12:40:00,4.2885,4.2895,4.2865,4.2870,47
2011-01-27,12:45:00,4.2865,4.2865,4.2845,4.2850,46
2011-01-27,12:50:00,4.2855,4.2860,4.2840,4.2855,16
2011-01-27,12:55:00,4.2850,4.2890,4.2850,4.2870,16
2011-01-27,13:00:00,4.2875,4.2875,4.2845,4.2860,29
2011-01-27,13:05:00,4.2865,4.2890,4.2850,4.2890,42
2011-01-27,13:10:00,4.2880,4.2895,4.2865,4.2895,48
2011-01-27,13:15:00,4.2875,4.2885,4.2875,4.2875,7
2011-01-27,13:20:00,4.2870,4.2890,4.2870,4.2890,24
2011-01-27,13:25:00,4.2885,4.2905,4.2885,4.2900,13
2011-01-27,13:30:00,4.2900,4.2940,4.2885,4.2885,93
2011-01-27,13:35:00,4.2885,4.2885,4.2815,4.2835,65
2011-01-27,13:40:00,4.2855,4.2900,4.2835,4.2890,48
2011-01-27,13:45:00,4.2895,4.2950,4.2895,4.2945,71
2011-01-27,13:50:00,4.2940,4.2975,4.2940,4.2965,72
2011-01-27,13:55:00,4.2975,4.3000,4.2975,4.2980,51
2011-01-27,14:00:00,4.2980,4.3000,4.2960,4.2980,61
2011-01-27,14:05:00,4.2980,4.3035,4.2980,4.3035,37
2011-01-27,14:10:00,4.3025,4.3090,4.3020,4.3090,161
2011-01-27,14:15:00,4.3090,4.3110,4.3055,4.3065,118
2011-01-27,14:20:00,4.3055,4.3100,4.3055,4.3095,54
2011-01-27,14:25:00,4.3095,4.3135,4.3095,4.3120,71
2011-01-27,14:30:00,4.3130,4.3130,4.3080,4.3085,76
2011-01-27,14:35:00,4.3090,4.3115,4.3075,4.3110,35
2011-01-27,14:40:00,4.3115,4.3115,4.3080,4.3085,56
2011-01-27,14:45:00,4.3080,4.3100,4.3055,4.3100,33
2011-01-27,14:50:00,4.3100,4.3105,4.3080,4.3100,18
2011-01-27,14:55:00,4.3105,4.3150,4.3075,4.3125,105
2011-01-27,15:00:00,4.3125,4.3125,4.3070,4.3070,38
2011-01-27,15:05:00,4.3065,4.3095,4.3065,4.3080,26
2011-01-27,15:10:00,4.3085,4.3105,4.3065,4.3075,29
2011-01-27,15:15:00,4.3080,4.3095,4.3075,4.3080,17
2011-01-27,15:20:00,4.3075,4.3080,4.3050,4.3050,33
2011-01-27,15:25:00,4.3045,4.3080,4.3035,4.3080,51
2011-01-27,15:30:00,4.3070,4.3080,4.3010,4.3025,58
2011-01-27,15:35:00,4.3015,4.3045,4.3010,4.3025,29
2011-01-27,15:40:00,4.3020,4.3020,4.2965,4.2975,130
2011-01-27,15:45:00,4.2975,4.3000,4.2970,4.3000,20
2011-01-27,15:50:00,4.2985,4.2985,4.2915,4.2930,153
2011-01-27,15:55:00,4.2915,4.2940,4.2895,4.2940,104
2011-01-27,16:00:00,4.2930,4.2955,4.2895,4.2895,268
2011-01-27,16:05:00,4.2900,4.2930,4.2890,4.2925,96
2011-01-27,16:10:00,4.2940,4.3020,4.2915,4.2940,167
2011-01-27,16:15:00,4.2945,4.2960,4.2880,4.2945,148
2011-01-27,16:20:00,4.2940,4.3020,4.2920,4.2990,81
2011-01-27,16:25:00,4.2985,4.3000,4.2935,4.2950,52
2011-01-27,16:30:00,4.2970,4.2975,4.2940,4.2965,39
2011-01-27,16:35:00,4.2970,4.2970,4.2920,4.2920,53
2011-01-27,16:40:00,4.2915,4.2915,4.2875,4.2890,88
2011-01-27,16:45:00,4.2890,4.2890,4.2830,4.2875,116
2011-01-27,16:50:00,4.2885,4.2970,4.2870,4.2970,51
2011-01-27,16:55:00,4.2970,4.2975,4.2920,4.2930,33
2011-01-27,17:00:00,4.2930,4.2970,4.2925,4.2955,49
2011-01-27,17:05:00,4.2960,4.2960,4.2910,4.2910,35
2011-01-27,17:10:00,4.2915,4.2960,4.2910,4.2950,42
2011-01-27,17:15:00,4.2965,4.2975,4.2945,4.2945,26
2011-01-27,17:20:00,4.2950,4.3020,4.2950,4.2985,98
2011-01-27,17:25:00,4.2985,4.2995,4.2965,4.2995,16
2011-01-27,17:30:00,4.2980,4.3015,4.2975,4.3010,70
2011-01-27,17:35:00,4.3010,4.3020,4.2990,4.2990,32
2011-01-27,17:40:00,4.2995,4.3025,4.2990,4.2990,32
2011-01-27,17:45:00,4.2990,4.3110,4.2975,4.3105,178
2011-01-27,17:50:00,4.3115,4.3170,4.3105,4.3170,284
2011-01-27,17:55:00,4.3165,4.3165,4.3100,4.3135,73
2011-01-27,18:00:00,4.3150,4.3190,4.3125,4.3180,120
2011-01-27,18:05:00,4.3170,4.3170,4.3130,4.3145,177
2011-01-27,18:10:00,4.3150,4.3150,4.3130,4.3135,49
2011-01-27,18:15:00,4.3135,4.3140,4.3090,4.3100,136
2011-01-27,18:20:00,4.3100,4.3100,4.3050,4.3090,85
2011-01-27,18:25:00,4.3085,4.3105,4.3055,4.3090,81
2011-01-27,18:30:00,4.3090,4.3150,4.3070,4.3130,167
2011-01-27,18:35:00,4.3130,4.3150,4.3110,4.3145,48
2011-01-27,18:40:00,4.3150,4.3155,4.3085,4.3100,85
2011-01-27,18:45:00,4.3105,4.3125,4.3100,4.3115,35
2011-01-27,18:50:00,4.3100,4.3105,4.3085,4.3090,47
2011-01-27,18:55:00,4.3100,4.3130,4.3095,4.3120,32
2011-01-27,19:00:00,4.3130,4.3175,4.3120,4.3165,68
2011-01-27,19:05:00,4.3170,4.3185,4.3160,4.3170,43
2011-01-27,19:10:00,4.3175,4.3195,4.3145,4.3150,107
2011-01-27,19:15:00,4.3150,4.3170,4.3150,4.3160,28
2011-01-27,19:20:00,4.3155,4.3160,4.3130,4.3140,51
2011-01-27,19:25:00,4.3140,4.3140,4.3095,4.3115,55
2011-01-27,19:30:00,4.3105,4.3105,4.3075,4.3080,32
2011-01-27,19:35:00,4.3080,4.3095,4.3075,4.3095,14
2011-01-27,19:40:00,4.3095,4.3115,4.3070,4.3070,23
2011-01-27,19:45:00,4.3070,4.3090,4.3060,4.3070,77
2011-01-27,19:50:00,4.3070,4.3090,4.3065,4.3070,53
2011-01-27,19:55:00,4.3075,4.3095,4.3075,4.3095,26
2011-01-27,20:00:00,4.3095,4.3095,4.3080,4.3090,13
2011-01-27,20:05:00,4.3085,4.3090,4.3065,4.3065,16
2011-01-27,20:10:00,4.3080,4.3090,4.3075,4.3080,17
2011-01-27,20:15:00,4.3080,4.3085,4.3055,4.3075,46
2011-01-27,20:20:00,4.3080,4.3080,4.3050,4.3075,58
2011-01-27,20:25:00,4.3070,4.3070,4.3015,4.3050,127
2011-01-27,20:30:00,4.3065,4.3185,4.3060,4.3165,148
2011-01-27,20:35:00,4.3170,4.3195,4.3135,4.3185,153
2011-01-27,20:40:00,4.3175,4.3235,4.3170,4.3175,246
2011-01-27,20:45:00,4.3170,4.3205,4.3145,4.3150,156
2011-01-27,20:50:00,4.3145,4.3155,4.3100,4.3135,105
2011-01-27,20:55:00,4.3140,4.3170,4.3140,4.3155,55
2011-01-27,21:00:00,4.3155,4.3220,4.3120,4.3190,212
2011-01-27,21:05:00,4.3185,4.3265,4.3175,4.3250,277
2011-01-27,21:10:00,4.3255,4.3410,4.3245,4.3315,1650
2011-01-27,21:15:00,4.3315,4.3335,4.3300,4.3315,200
2011-01-27,21:20:00,4.3310,4.3310,4.3270,4.3290,221
2011-01-27,21:25:00,4.3285,4.3305,4.3270,4.3300,113
2011-01-27,21:30:00,4.3295,4.3305,4.3230,4.3260,357
2011-01-27,21:35:00,4.3265,4.3325,4.3255,4.3295,151
2011-01-27,21:40:00,4.3305,4.3340,4.3295,4.3330,302
2011-01-27,21:45:00,4.3325,4.3360,4.3295,4.3350,223
2011-01-27,21:50:00,4.3350,4.3475,4.3350,4.3460,689
2011-01-27,21:55:00,4.3455,4.3460,4.3400,4.3400,346
2011-01-27,22:00:00,4.3405,4.3455,4.3395,4.3435,192
2011-01-27,22:05:00,4.3430,4.3445,4.3415,4.3430,121
2011-01-27,22:10:00,4.3430,4.3555,4.3430,4.3545,838
2011-01-27,22:15:00,4.3550,4.3550,4.3510,4.3520,349
2011-01-27,22:20:00,4.3515,4.3530,4.3470,4.3490,366
2011-01-27,22:25:00,4.3495,4.3520,4.3480,4.3505,233
2011-01-27,22:30:00,4.3505,4.3540,4.3460,4.3485,284
2011-01-27,22:35:00,4.3490,4.3505,4.3445,4.3490,345
2011-01-27,22:40:00,4.3490,4.3495,4.3440,4.3470,301
2011-01-27,22:45:00,4.3470,4.3505,4.3450,4.3495,299
2011-01-27,22:50:00,4.3495,4.3510,4.3445,4.3465,282
2011-01-27,22:55:00,4.3460,4.3480,4.3440,4.3475,208
2011-01-27,23:00:00,4.3480,4.3520,4.3435,4.3435,264
2011-01-27,23:05:00,4.3445,4.3460,4.3390,4.3450,369
2011-01-27,23:10:00,4.3455,4.3470,4.3435,4.3455,204
2011-01-27,23:15:00,4.3460,4.3515,4.3455,4.3500,187
2011-01-27,23:20:00,4.3510,4.3530,4.3440,4.3465,290
2011-01-27,23:25:00,4.3460,4.3490,4.3450,4.3470,205
2011-01-27,23:30:00,4.3460,4.3485,4.3445,4.3465,176
2011-01-27,23:35:00,4.3455,4.3475,4.3420,4.3430,312
2011-01-27,23:40:00,4.3430,4.3470,4.3410,4.3420,172
2011-01-27,23:45:00,4.3415,4.3475,4.3410,4.3425,369
2011-01-27,23:50:00,4.3445,4.3470,4.3425,4.3430,170
2011-01-27,23:55:00,4.3425,4.3450,4.3390,4.3395,207
2011-01-28,00:00:00,4.3395,4.3415,4.3335,4.3340,447
2011-01-28,00:05:00,4.3340,4.3375,4.3280,4.3300,633
2011-01-28,00:10:00,4.3300,4.3340,4.3275,4.3285,317
2011-01-28,00:15:00,4.3275,4.3295,4.3165,4.3210,1025
2011-01-28,00:20:00,4.3215,4.3270,4.3125,4.3135,611
2011-01-28,00:25:00,4.3130,4.3165,4.3070,4.3085,896
2011-01-28,00:30:00,4.3080,4.3095,4.2980,4.3045,1093
2011-01-28,00:35:00,4.3045,4.3120,4.3040,4.3085,419
2011-01-28,00:40:00,4.3080,4.3080,4.2990,4.3050,369
2011-01-28,00:45:00,4.3055,4.3090,4.3020,4.3060,203
2011-01-28,00:50:00,4.3055,4.3075,4.3015,4.3020,222
2011-01-28,00:55:00,4.3020,4.3075,4.2990,4.3040,230
2011-01-28,01:00:00,4.3040,4.3140,4.3025,4.3130,274
2011-01-28,01:05:00,4.3125,4.3145,4.3085,4.3120,263
2011-01-28,01:10:00,4.3125,4.3160,4.3110,4.3140,193
2011-01-28,01:15:00,4.3145,4.3155,4.3110,4.3150,79
2011-01-28,01:20:00,4.3150,4.3265,4.3150,4.3240,501
2011-01-28,01:25:00,4.3235,4.3235,4.3190,4.3210,136
2011-01-28,01:30:00,4.3215,4.3220,4.3195,4.3210,81
2011-01-28,01:35:00,4.3210,4.3280,4.3205,4.3255,411
2011-01-28,01:40:00,4.3265,4.3275,4.3250,4.3255,174
2011-01-28,01:45:00,4.3265,4.3305,4.3265,4.3295,320
2011-01-28,01:50:00,4.3290,4.3335,4.3290,4.3310,390
2011-01-28,01:55:00,4.3315,4.3410,4.3315,4.3380,1019
2011-01-28,02:00:00,4.3385,4.3395,4.3330,4.3330,346
2011-01-28,02:05:00,4.3330,4.3340,4.3305,4.3335,134
2011-01-28,02:10:00,4.3335,4.3345,4.3320,4.3345,57
2011-01-28,02:15:00,4.3360,4.3430,4.3360,4.3410,163
2011-01-28,02:20:00,4.3410,4.3425,4.3395,4.3395,120
2011-01-28,02:25:00,4.3395,4.3395,4.3365,4.3385,74
2011-01-28,02:30:00,4.3370,4.3370,4.3310,4.3330,81
2011-01-28,02:35:00,4.3325,4.3355,4.3325,4.3325,95
2011-01-28,02:40:00,4.3325,4.3355,4.3315,4.3335,69
2011-01-28,02:45:00,4.3350,4.3385,4.3340,4.3365,131
2011-01-28,02:50:00,4.3355,4.3400,4.3330,4.3330,92
2011-01-28,02:55:00,4.3335,4.3400,4.3330,4.3400,124
2011-01-28,03:00:00,4.3395,4.3440,4.3370,4.3370,96
2011-01-28,03:05:00,4.3370,4.3390,4.3370,4.3385,15
2011-01-28,03:10:00,4.3375,4.3385,4.3375,4.3380,20
2011-01-28,03:15:00,4.3385,4.3395,4.3370,4.3385,20
2011-01-28,03:20:00,4.3385,4.3480,4.3385,4.3435,100
2011-01-28,03:25:00,4.3440,4.3440,4.3370,4.3370,138
2011-01-28,03:30:00,4.3375,4.3395,4.3360,4.3390,37
2011-01-28,03:35:00,4.3370,4.3375,4.3355,4.3355,28
2011-01-28,03:40:00,4.3350,4.3380,4.3335,4.3375,44
2011-01-28,03:45:00,4.3360,4.3365,4.3360,4.3365,17
2011-01-28,03:50:00,4.3355,4.3355,4.3320,4.3330,29
2011-01-28,03:55:00,4.3335,4.3335,4.3320,4.3335,14
2011-01-28,04:00:00,4.3325,4.3350,4.3325,4.3325,86
2011-01-28,04:05:00,4.3320,4.3345,4.3215,4.3310,194
2011-01-28,04:10:00,4.3305,4.3305,4.3250,4.3300,32
2011-01-28,04:15:00,4.3300,4.3300,4.3270,4.3275,18
2011-01-28,04:20:00,4.3265,4.3265,4.3260,4.3260,3
2011-01-28,04:25:00,4.3260,4.3315,4.3260,4.3315,21
2011-01-28,04:30:00,4.3305,4.3310,4.3270,4.3270,36
2011-01-28,04:35:00,4.3285,4.3315,4.3285,4.3300,17
2011-01-28,04:40:00,4.3300,4.3325,4.3295,4.3300,18
2011-01-28,04:45:00,4.3320,4.3325,4.3300,4.3310,25
2011-01-28,04:50:00,4.3325,4.3325,4.3230,4.3235,114
2011-01-28,04:55:00,4.3230,4.3230,4.3200,4.3210,23
2011-01-28,05:00:00,4.3215,4.3225,4.3200,4.3200,15
2011-01-28,05:05:00,4.3200,4.3200,4.3180,4.3200,8
2011-01-28,05:10:00,4.3220,4.3280,4.3220,4.3280,29
2011-01-28,05:15:00,4.3280,4.3280,4.3250,4.3250,6
2011-01-28,05:20:00,4.3250,4.3250,4.3225,4.3225,5
2011-01-28,05:25:00,4.3240,4.3240,4.3220,4.3220,3
2011-01-28,05:30:00,4.3205,4.3235,4.3200,4.3235,7
2011-01-28,05:35:00,4.3235,4.3235,4.3200,4.3200,7
2011-01-28,05:40:00,4.3200,4.3205,4.3200,4.3205,2
2011-01-28,05:45:00,4.3205,4.3205,4.3205,4.3205,1
2011-01-28,05:50:00,4.3235,4.3235,4.3200,4.3200,10
2011-01-28,05:55:00,4.3220,4.3220,4.3220,4.3220,1
2011-01-28,06:00:00,4.3205,4.3205,4.3205,4.3205,1
2011-01-28,06:10:00,4.3200,4.3200,4.3200,4.3200,1
2011-01-28,07:00:00,4.3200,4.3200,4.3150,4.3150,22
2011-01-28,07:05:00,4.3155,4.3180,4.3155,4.3165,19
2011-01-28,07:10:00,4.3165,4.3165,4.3165,4.3165,2
2011-01-28,07:15:00,4.3165,4.3185,4.3155,4.3160,5
2011-01-28,07:20:00,4.3155,4.3195,4.3155,4.3195,15
2011-01-28,07:25:00,4.3200,4.3220,4.3200,4.3220,7
2011-01-28,07:30:00,4.3225,4.3225,4.3200,4.3200,7
2011-01-28,07:35:00,4.3205,4.3230,4.3205,4.3230,6
2011-01-28,07:40:00,4.3200,4.3200,4.3165,4.3175,7
2011-01-28,07:45:00,4.3205,4.3205,4.3200,4.3200,3
2011-01-28,07:50:00,4.3200,4.3200,4.3190,4.3190,3
2011-01-28,08:00:00,4.3190,4.3190,4.3190,4.3190,3
2011-01-28,08:05:00,4.3190,4.3190,4.3190,4.3190,1
2011-01-28,08:10:00,4.3185,4.3185,4.3180,4.3180,9
2011-01-28,08:15:00,4.3175,4.3175,4.3170,4.3170,7
2011-01-28,08:20:00,4.3180,4.3180,4.3175,4.3175,2
2011-01-28,08:25:00,4.3175,4.3175,4.3175,4.3175,1
2011-01-28,08:30:00,4.3175,4.3195,4.3165,4.3170,12
2011-01-28,08:35:00,4.3185,4.3185,4.3185,4.3185,1
2011-01-28,08:40:00,4.3170,4.3170,4.3155,4.3155,38
2011-01-28,08:45:00,4.3155,4.3155,4.3120,4.3120,11
2011-01-28,08:50:00,4.3115,4.3150,4.3115,4.3140,23
2011-01-28,08:55:00,4.3165,4.3170,4.3125,4.3135,18
2011-01-28,09:00:00,4.3135,4.3200,4.3050,4.3060,160
2011-01-28,09:05:00,4.3055,4.3090,4.3040,4.3080,89
2011-01-28,09:10:00,4.3080,4.3090,4.3060,4.3060,57
2011-01-28,09:15:00,4.3075,4.3080,4.3035,4.3040,60
2011-01-28,09:20:00,4.3045,4.3070,4.3035,4.3065,68
2011-01-28,09:25:00,4.3050,4.3050,4.2930,4.2975,164
2011-01-28,09:30:00,4.2970,4.2995,4.2860,4.2880,205
2011-01-28,09:35:00,4.2880,4.2925,4.2870,4.2915,72
2011-01-28,09:40:00,4.2915,4.2970,4.2885,4.2945,82
2011-01-28,09:45:00,4.2970,4.2970,4.2915,4.2965,59
2011-01-28,09:50:00,4.2925,4.2985,4.2925,4.2980,42
2011-01-28,09:55:00,4.2960,4.2995,4.2960,4.2965,53
2011-01-28,10:00:00,4.2980,4.2980,4.2965,4.2970,20
2011-01-28,10:05:00,4.2970,4.2980,4.2940,4.2980,98
2011-01-28,10:10:00,4.2970,4.2970,4.2945,4.2945,44
2011-01-28,10:15:00,4.2940,4.2940,4.2915,4.2930,22
2011-01-28,10:20:00,4.2925,4.2960,4.2925,4.2950,38
2011-01-28,10:25:00,4.2950,4.2950,4.2950,4.2950,15
2011-01-28,10:30:00,4.2950,4.2950,4.2930,4.2930,3
2011-01-28,10:35:00,4.2930,4.2985,4.2925,4.2975,50
2011-01-28,10:40:00,4.2950,4.2975,4.2935,4.2945,38
2011-01-28,10:45:00,4.2945,4.2955,4.2930,4.2930,51
2011-01-28,10:50:00,4.2940,4.3040,4.2930,4.3040,154
2011-01-28,10:55:00,4.3035,4.3105,4.3030,4.3070,78
2011-01-28,11:00:00,4.3085,4.3215,4.3065,4.3165,185
2011-01-28,11:05:00,4.3170,4.3200,4.3150,4.3170,101
2011-01-28,11:10:00,4.3180,4.3185,4.3155,4.3165,41
2011-01-28,11:15:00,4.3180,4.3235,4.3180,4.3220,77
2011-01-28,11:20:00,4.3215,4.3215,4.3200,4.3200,17
2011-01-28,11:25:00,4.3200,4.3280,4.3200,4.3255,128
2011-01-28,11:30:00,4.3230,4.3235,4.3205,4.3205,26
2011-01-28,11:35:00,4.3205,4.3205,4.3200,4.3205,10
2011-01-28,11:40:00,4.3210,4.3210,4.3200,4.3200,11
2011-01-28,11:45:00,4.3205,4.3205,4.3200,4.3200,39
2011-01-28,11:50:00,4.3200,4.3205,4.3200,4.3205,7
2011-01-28,11:55:00,4.3215,4.3215,4.3205,4.3205,4
2011-01-28,12:00:00,4.3215,4.3250,4.3200,4.3200,77
2011-01-28,12:10:00,4.3220,4.3230,4.3170,4.3175,64
2011-01-28,12:15:00,4.3175,4.3175,4.3165,4.3165,19
2011-01-28,12:20:00,4.3160,4.3200,4.3150,4.3170,46
2011-01-28,12:25:00,4.3170,4.3185,4.3165,4.3185,11
2011-01-28,12:30:00,4.3180,4.3180,4.3165,4.3170,41
2011-01-28,12:35:00,4.3170,4.3170,4.3130,4.3135,48
2011-01-28,12:40:00,4.3130,4.3135,4.3125,4.3130,21
2011-01-28,12:45:00,4.3135,4.3135,4.3115,4.3125,30
2011-01-28,12:50:00,4.3120,4.3140,4.3120,4.3140,15
2011-01-28,12:55:00,4.3125,4.3135,4.3125,4.3135,6
2011-01-28,13:00:00,4.3130,4.3145,4.3130,4.3140,16
2011-01-28,13:05:00,4.3140,4.3155,4.3140,4.3155,6
2011-01-28,13:10:00,4.3155,4.3195,4.3155,4.3185,16
2011-01-28,13:15:00,4.3175,4.3190,4.3175,4.3185,8
2011-01-28,13:20:00,4.3175,4.3190,4.3175,4.3175,8
2011-01-28,13:25:00,4.3175,4.3180,4.3170,4.3175,20
2011-01-28,13:30:00,4.3190,4.3195,4.3175,4.3190,12
2011-01-28,13:35:00,4.3190,4.3210,4.3190,4.3205,45
2011-01-28,13:40:00,4.3205,4.3230,4.3205,4.3210,24
2011-01-28,13:45:00,4.3215,4.3240,4.3205,4.3240,13
2011-01-28,13:50:00,4.3220,4.3240,4.3220,4.3240,6
2011-01-28,13:55:00,4.3230,4.3275,4.3230,4.3270,41
2011-01-28,14:00:00,4.3270,4.3285,4.3240,4.3240,65
2011-01-28,14:05:00,4.3245,4.3290,4.3235,4.3265,31
2011-01-28,14:10:00,4.3270,4.3325,4.3270,4.3300,42
2011-01-28,14:15:00,4.3300,4.3300,4.3235,4.3235,24
2011-01-28,14:20:00,4.3240,4.3245,4.3220,4.3220,24
2011-01-28,14:25:00,4.3230,4.3250,4.3205,4.3250,42
2011-01-28,14:30:00,4.3250,4.3265,4.3245,4.3250,7
2011-01-28,14:35:00,4.3250,4.3265,4.3245,4.3250,10
2011-01-28,14:40:00,4.3250,4.3250,4.3225,4.3230,29
2011-01-28,14:45:00,4.3230,4.3230,4.3200,4.3215,64
2011-01-28,14:50:00,4.3210,4.3210,4.3165,4.3175,45
2011-01-28,14:55:00,4.3175,4.3175,4.3115,4.3140,60
2011-01-28,15:00:00,4.3155,4.3155,4.3125,4.3150,39
2011-01-28,15:05:00,4.3150,4.3175,4.3145,4.3145,16
2011-01-28,15:10:00,4.3140,4.3165,4.3140,4.3165,8
2011-01-28,15:15:00,4.3170,4.3170,4.3165,4.3165,12
2011-01-28,15:20:00,4.3150,4.3160,4.3145,4.3160,8
2011-01-28,15:25:00,4.3150,4.3150,4.3045,4.3050,104
2011-01-28,15:30:00,4.3045,4.3085,4.3030,4.3075,39
2011-01-28,15:35:00,4.3105,4.3165,4.3105,4.3150,36
2011-01-28,15:40:00,4.3150,4.3150,4.3125,4.3125,13
2011-01-28,15:45:00,4.3140,4.3145,4.3105,4.3105,21
2011-01-28,15:50:00,4.3110,4.3110,4.3110,4.3110,2
2011-01-28,15:55:00,4.3115,4.3135,4.3110,4.3135,13
2011-01-28,16:00:00,4.3150,4.3185,4.3145,4.3145,100
2011-01-28,16:05:00,4.3150,4.3175,4.3135,4.3170,72
2011-01-28,16:10:00,4.3180,4.3190,4.3145,4.3155,103
2011-01-28,16:15:00,4.3160,4.3205,4.3155,4.3165,77
2011-01-28,16:20:00,4.3165,4.3165,4.3130,4.3140,21
2011-01-28,16:25:00,4.3145,4.3160,4.3130,4.3145,30
2011-01-28,16:30:00,4.3150,4.3165,4.3130,4.3145,82
2011-01-28,16:35:00,4.3140,4.3305,4.3135,4.3270,266
2011-01-28,16:40:00,4.3275,4.3300,4.3240,4.3295,58
2011-01-28,16:45:00,4.3305,4.3320,4.3240,4.3245,72
2011-01-28,16:50:00,4.3235,4.3280,4.3235,4.3280,134
2011-01-28,16:55:00,4.3290,4.3360,4.3290,4.3335,134
2011-01-28,17:00:00,4.3335,4.3365,4.3305,4.3315,85
2011-01-28,17:05:00,4.3305,4.3315,4.3260,4.3300,40
2011-01-28,17:10:00,4.3300,4.3330,4.3285,4.3305,45
2011-01-28,17:15:00,4.3315,4.3320,4.3305,4.3320,12
2011-01-28,17:20:00,4.3310,4.3335,4.3305,4.3335,26
2011-01-28,17:25:00,4.3330,4.3345,4.3330,4.3345,64
2011-01-28,17:30:00,4.3340,4.3370,4.3340,4.3365,185
2011-01-28,17:35:00,4.3355,4.3470,4.3355,4.3430,264
2011-01-28,17:40:00,4.3430,4.3445,4.3425,4.3430,41
2011-01-28,17:45:00,4.3440,4.3440,4.3370,4.3375,55
2011-01-28,17:50:00,4.3390,4.3390,4.3385,4.3390,23
2011-01-28,17:55:00,4.3395,4.3425,4.3395,4.3415,29
2011-01-28,18:00:00,4.3425,4.3510,4.3425,4.3510,237
2011-01-28,18:05:00,4.3510,4.3575,4.3495,4.3560,359
2011-01-28,18:10:00,4.3560,4.3615,4.3550,4.3585,420
2011-01-28,18:15:00,4.3590,4.3685,4.3590,4.3650,205
2011-01-28,18:20:00,4.3650,4.3675,4.3645,4.3645,110
2011-01-28,18:25:00,4.3645,4.3645,4.3600,4.3610,90
2011-01-28,18:30:00,4.3620,4.3630,4.3610,4.3620,37
2011-01-28,18:35:00,4.3620,4.3650,4.3620,4.3640,36
2011-01-28,18:40:00,4.3630,4.3635,4.3600,4.3620,38
2011-01-28,18:45:00,4.3605,4.3620,4.3605,4.3620,19
2011-01-28,18:50:00,4.3620,4.3620,4.3560,4.3560,103
2011-01-28,18:55:00,4.3565,4.3580,4.3550,4.3550,36
2011-01-28,19:00:00,4.3550,4.3570,4.3550,4.3560,45
2011-01-28,19:05:00,4.3560,4.3625,4.3555,4.3620,16
2011-01-28,19:10:00,4.3615,4.3620,4.3590,4.3620,53
2011-01-28,19:15:00,4.3625,4.3665,4.3610,4.3650,47
2011-01-28,19:20:00,4.3645,4.3670,4.3640,4.3665,59
2011-01-28,19:25:00,4.3650,4.3660,4.3610,4.3615,26
2011-01-28,19:30:00,4.3620,4.3675,4.3620,4.3675,64
2011-01-28,19:35:00,4.3680,4.3685,4.3650,4.3670,39
2011-01-28,19:40:00,4.3665,4.3665,4.3640,4.3640,10
2011-01-28,19:45:00,4.3645,4.3680,4.3640,4.3645,86
2011-01-28,19:50:00,4.3635,4.3645,4.3610,4.3640,59
2011-01-28,19:55:00,4.3635,4.3665,4.3625,4.3625,81
2011-01-28,20:00:00,4.3620,4.3645,4.3605,4.3640,46
2011-01-28,20:05:00,4.3625,4.3680,4.3620,4.3655,81
2011-01-28,20:10:00,4.3645,4.3680,4.3645,4.3655,55
2011-01-28,20:15:00,4.3660,4.3665,4.3605,4.3620,65
2011-01-28,20:20:00,4.3610,4.3620,4.3595,4.3620,34
2011-01-28,20:25:00,4.3610,4.3620,4.3585,4.3585,51
2011-01-28,20:30:00,4.3570,4.3635,4.3570,4.3620,117
2011-01-28,20:35:00,4.3620,4.3650,4.3610,4.3640,42
2011-01-28,20:40:00,4.3640,4.3785,4.3640,4.3770,452
2011-01-28,20:45:00,4.3770,4.3795,4.3750,4.3770,171
2011-01-28,20:50:00,4.3765,4.3765,4.3740,4.3755,150
2011-01-28,20:55:00,4.3750,4.3750,4.3685,4.3695,123
2011-01-28,21:00:00,4.3695,4.3725,4.3670,4.3675,116
2011-01-28,21:05:00,4.3680,4.3750,4.3680,4.3750,59
2011-01-28,21:10:00,4.3750,4.3790,4.3740,4.3770,371
2011-01-28,21:15:00,4.3775,4.3790,4.3735,4.3785,223
2011-01-28,21:20:00,4.3795,4.3815,4.3755,4.3805,296
2011-01-28,21:25:00,4.3800,4.3810,4.3765,4.3775,150
2011-01-28,21:30:00,4.3765,4.3785,4.3725,4.3760,270
2011-01-28,21:35:00,4.3755,4.3755,4.3680,4.3680,267
2011-01-28,21:40:00,4.3685,4.3770,4.3675,4.3755,209
2011-01-28,21:45:00,4.3755,4.3780,4.3720,4.3730,260
2011-01-28,21:50:00,4.3735,4.3750,4.3700,4.3700,106
2011-01-28,21:55:00,4.3695,4.3740,4.3695,4.3705,82
2011-01-28,22:00:00,4.3715,4.3745,4.3695,4.3740,162
2011-01-28,22:05:00,4.3725,4.3840,4.3725,4.3825,377
2011-01-28,22:10:00,4.3825,4.3835,4.3740,4.3760,300
2011-01-28,22:15:00,4.3775,4.3800,4.3755,4.3780,246
2011-01-28,22:20:00,4.3780,4.3815,4.3755,4.3800,298
2011-01-28,22:25:00,4.3795,4.3810,4.3785,4.3795,263
2011-01-28,22:30:00,4.3785,4.3815,4.3775,4.3780,262
2011-01-28,22:35:00,4.3790,4.3900,4.3780,4.3895,458
2011-01-28,22:40:00,4.3895,4.3975,4.3890,4.3950,905
2011-01-28,22:45:00,4.3960,4.4070,4.3950,4.4030,1257
2011-01-28,22:50:00,4.4035,4.4060,4.3965,4.3990,511
2011-01-28,22:55:00,4.4000,4.4010,4.3940,4.3970,407
2011-01-28,23:00:00,4.3975,4.3995,4.3910,4.3920,385
2011-01-28,23:05:00,4.3930,4.3945,4.3890,4.3925,376
2011-01-28,23:10:00,4.3925,4.4040,4.3880,4.3995,797
2011-01-28,23:15:00,4.4000,4.4065,4.3995,4.3995,635
2011-01-28,23:20:00,4.3995,4.3995,4.3885,4.3915,769
2011-01-28,23:25:00,4.3910,4.3985,4.3880,4.3900,611
2011-01-28,23:30:00,4.3890,4.3975,4.3835,4.3870,523
2011-01-28,23:35:00,4.3860,4.3895,4.3845,4.3885,333
2011-01-28,23:40:00,4.3885,4.3930,4.3865,4.3920,365
2011-01-28,23:45:00,4.3930,4.3955,4.3850,4.3870,609
2011-01-28,23:50:00,4.3875,4.3880,4.3780,4.3845,632
2011-01-28,23:55:00,4.3860,4.3885,4.3805,4.3860,217
2011-01-29,00:00:00,4.3855,4.3855,4.3795,4.3825,308
2011-01-29,00:05:00,4.3835,4.3850,4.3805,4.3845,304
2011-01-29,00:10:00,4.3850,4.3895,4.3800,4.3855,435
2011-01-29,00:15:00,4.3850,4.3850,4.3800,4.3810,260
2011-01-29,00:20:00,4.3815,4.3825,4.3705,4.3760,428
2011-01-29,00:25:00,4.3765,4.3805,4.3730,4.3745,215
2011-01-29,00:30:00,4.3735,4.3745,4.3490,4.3540,1797
2011-01-29,00:35:00,4.3545,4.3595,4.3530,4.3535,334
2011-01-29,00:40:00,4.3540,4.3560,4.3475,4.3540,431
2011-01-29,00:45:00,4.3535,4.3625,4.3525,4.3600,310
2011-01-29,00:50:00,4.3600,4.3610,4.3375,4.3395,1019
2011-01-29,00:55:00,4.3400,4.3455,4.3370,4.3440,574
2011-01-29,01:00:00,4.3440,4.3510,4.3400,4.3500,613
2011-01-29,01:05:00,4.3500,4.3635,4.3465,4.3480,652
2011-01-29,01:10:00,4.3475,4.3505,4.3420,4.3455,174
2011-01-29,01:15:00,4.3455,4.3550,4.3440,4.3535,202
2011-01-29,01:20:00,4.3535,4.3560,4.3525,4.3530,196
2011-01-29,01:25:00,4.3535,4.3600,4.3535,4.3580,271
2011-01-29,01:30:00,4.3555,4.3575,4.3540,4.3565,161
2011-01-29,01:35:00,4.3570,4.3650,4.3570,4.3645,287
2011-01-29,01:40:00,4.3650,4.3695,4.3620,4.3620,429
2011-01-29,01:45:00,4.3620,4.3700,4.3605,4.3690,257
2011-01-29,01:50:00,4.3690,4.3760,4.3665,4.3720,565
2011-01-29,01:55:00,4.3715,4.3775,4.3685,4.3685,1094
2011-01-29,02:00:00,4.3685,4.3700,4.3580,4.3580,426
2011-01-29,02:05:00,4.3580,4.3580,4.3465,4.3480,415
2011-01-29,02:10:00,4.3480,4.3500,4.3470,4.3485,262
2011-01-29,02:15:00,4.3485,4.3550,4.3470,4.3480,168
2011-01-29,02:20:00,4.3470,4.3470,4.3410,4.3425,243
2011-01-29,02:25:00,4.3425,4.3430,4.3325,4.3345,342
2011-01-29,02:30:00,4.3355,4.3490,4.3350,4.3400,432
2011-01-29,02:35:00,4.3390,4.3445,4.3365,4.3420,122
2011-01-29,02:40:00,4.3420,4.3470,4.3395,4.3410,121
2011-01-29,02:45:00,4.3450,4.3480,4.3420,4.3445,138
2011-01-29,02:50:00,4.3440,4.3535,4.3440,4.3500,133
2011-01-29,02:55:00,4.3500,4.3585,4.3500,4.3535,127
2011-01-29,03:00:00,4.3555,4.3555,4.3525,4.3545,50
2011-01-29,03:05:00,4.3545,4.3560,4.3505,4.3510,29
2011-01-29,03:10:00,4.3525,4.3540,4.3525,4.3540,5
2011-01-29,03:15:00,4.3525,4.3530,4.3495,4.3525,38
2011-01-29,03:20:00,4.3520,4.3535,4.3505,4.3535,20
2011-01-29,03:25:00,4.3535,4.3610,4.3535,4.3590,52
2011-01-29,03:30:00,4.3565,4.3590,4.3565,4.3590,2
2011-01-29,03:35:00,4.3575,4.3600,4.3575,4.3595,16
2011-01-29,03:40:00,4.3555,4.3605,4.3555,4.3605,26
2011-01-29,03:45:00,4.3605,4.3610,4.3580,4.3610,13
2011-01-29,03:50:00,4.3605,4.3615,4.3585,4.3585,58
2011-01-29,03:55:00,4.3575,4.3585,4.3545,4.3555,30
2011-01-29,04:00:00,4.3550,4.3585,4.3545,4.3550,13
2011-01-29,04:05:00,4.3570,4.3595,4.3550,4.3575,18
2011-01-29,04:10:00,4.3570,4.3575,4.3545,4.3555,19
2011-01-29,04:15:00,4.3560,4.3590,4.3555,4.3590,4
2011-01-29,04:20:00,4.3575,4.3585,4.3525,4.3585,22
2011-01-29,04:25:00,4.3585,4.3585,4.3510,4.3545,16
2011-01-29,04:30:00,4.3550,4.3575,4.3550,4.3560,14
2011-01-29,04:35:00,4.3560,4.3590,4.3560,4.3585,23
2011-01-29,04:40:00,4.3555,4.3590,4.3540,4.3550,11
2011-01-29,04:45:00,4.3565,4.3580,4.3565,4.3570,17
2011-01-29,04:50:00,4.3570,4.3595,4.3570,4.3595,19
2011-01-29,04:55:00,4.3585,4.3600,4.3565,4.3580,26
2011-01-29,05:00:00,4.3575,4.3610,4.3575,4.3610,8
2011-01-29,05:05:00,4.3620,4.3640,4.3600,4.3640,16
2011-01-29,05:10:00,4.3630,4.3640,4.3630,4.3640,2
2011-01-29,05:15:00,4.3620,4.3620,4.3600,4.3600,7
2011-01-29,05:20:00,4.3600,4.3605,4.3600,4.3600,4
2011-01-29,05:25:00,4.3600,4.3600,4.3575,4.3575,6
2011-01-29,05:30:00,4.3570,4.3575,4.3550,4.3550,9
2011-01-29,05:35:00,4.3580,4.3585,4.3555,4.3555,5
2011-01-29,05:40:00,4.3570,4.3570,4.3570,4.3570,1
2011-01-29,05:45:00,4.3565,4.3565,4.3565,4.3565,1
2011-01-29,05:50:00,4.3570,4.3570,4.3570,4.3570,1
2011-01-29,05:55:00,4.3560,4.3575,4.3505,4.3505,15
2011-01-29,06:00:00,4.3530,4.3530,4.3510,4.3520,5
2011-01-29,06:10:00,4.3540,4.3550,4.3535,4.3550,6
2011-01-31,07:00:00,4.3505,4.3650,4.3505,4.3650,38
2011-01-31,07:05:00,4.3650,4.3670,4.3645,4.3645,12
2011-01-31,07:10:00,4.3635,4.3635,4.3565,4.3565,6
2011-01-31,07:15:00,4.3555,4.3605,4.3555,4.3560,6
2011-01-31,07:20:00,4.3580,4.3635,4.3420,4.3455,54
2011-01-31,07:25:00,4.3440,4.3475,4.3440,4.3475,20
2011-01-31,07:30:00,4.3465,4.3465,4.3460,4.3460,8
2011-01-31,07:40:00,4.3470,4.3490,4.3410,4.3425,66
2011-01-31,07:45:00,4.3400,4.3445,4.3400,4.3445,8
2011-01-31,07:50:00,4.3450,4.3465,4.3400,4.3400,33
2011-01-31,07:55:00,4.3400,4.3400,4.3360,4.3365,28
2011-01-31,08:00:00,4.3370,4.3425,4.3370,4.3425,17
2011-01-31,08:05:00,4.3430,4.3485,4.3415,4.3485,28
2011-01-31,08:10:00,4.3490,4.3500,4.3490,4.3500,33
2011-01-31,08:15:00,4.3490,4.3500,4.3490,4.3500,14
2011-01-31,08:20:00,4.3465,4.3470,4.3465,4.3470,3
2011-01-31,08:25:00,4.3480,4.3570,4.3480,4.3540,25
2011-01-31,08:30:00,4.3505,4.3515,4.3460,4.3460,28
2011-01-31,08:35:00,4.3470,4.3520,4.3470,4.3520,5
2011-01-31,08:45:00,4.3505,4.3505,4.3500,4.3500,12
2011-01-31,08:50:00,4.3500,4.3530,4.3500,4.3530,31
2011-01-31,08:55:00,4.3530,4.3540,4.3445,4.3450,36
2011-01-31,09:00:00,4.3480,4.3535,4.3445,4.3450,181
2011-01-31,09:05:00,4.3450,4.3475,4.3435,4.3445,44
2011-01-31,09:10:00,4.3455,4.3650,4.3455,4.3635,89
2011-01-31,09:15:00,4.3640,4.3700,4.3640,4.3655,153
2011-01-31,09:20:00,4.3665,4.3690,4.3630,4.3690,52
2011-01-31,09:25:00,4.3700,4.3710,4.3635,4.3635,57
2011-01-31,09:30:00,4.3650,4.3705,4.3650,4.3705,85
2011-01-31,09:35:00,4.3710,4.3770,4.3710,4.3760,174
2011-01-31,09:40:00,4.3760,4.3770,4.3735,4.3770,25
2011-01-31,09:45:00,4.3775,4.3795,4.3720,4.3795,146
2011-01-31,09:50:00,4.3800,4.3825,4.3775,4.3825,102
2011-01-31,09:55:00,4.3830,4.3850,4.3800,4.3815,32
2011-01-31,10:00:00,4.3830,4.3850,4.3810,4.3815,89
2011-01-31,10:05:00,4.3825,4.3840,4.3790,4.3815,63
2011-01-31,10:10:00,4.3825,4.3840,4.3820,4.3840,22
2011-01-31,10:15:00,4.3840,4.3845,4.3840,4.3845,4
2011-01-31,10:20:00,4.3845,4.3850,4.3835,4.3845,19
2011-01-31,10:25:00,4.3845,4.3850,4.3840,4.3850,4
2011-01-31,10:30:00,4.3850,4.3895,4.3840,4.3890,83
2011-01-31,10:35:00,4.3895,4.3945,4.3895,4.3935,168
2011-01-31,10:40:00,4.3940,4.3960,4.3925,4.3935,145
2011-01-31,10:45:00,4.3935,4.3950,4.3930,4.3935,29
2011-01-31,10:50:00,4.3950,4.4000,4.3950,4.3990,98
2011-01-31,10:55:00,4.3980,4.3995,4.3965,4.3980,59
2011-01-31,11:00:00,4.3990,4.4050,4.3985,4.4025,236
2011-01-31,11:05:00,4.4035,4.4085,4.4035,4.4060,92
2011-01-31,11:10:00,4.4070,4.4095,4.4070,4.4075,27
2011-01-31,11:15:00,4.4080,4.4175,4.4075,4.4135,189
2011-01-31,11:20:00,4.4105,4.4120,4.4070,4.4120,69
2011-01-31,11:25:00,4.4120,4.4125,4.4100,4.4125,23
2011-01-31,11:30:00,4.4115,4.4115,4.4105,4.4105,21
2011-01-31,11:35:00,4.4110,4.4140,4.4105,4.4115,73
2011-01-31,11:40:00,4.4110,4.4130,4.4105,4.4120,31
2011-01-31,11:45:00,4.4115,4.4140,4.4115,4.4125,29
2011-01-31,11:50:00,4.4120,4.4140,4.4115,4.4120,60
2011-01-31,11:55:00,4.4120,4.4155,4.4115,4.4155,36
2011-01-31,12:00:00,4.4150,4.4185,4.4150,4.4180,57
2011-01-31,12:05:00,4.4175,4.4190,4.4170,4.4170,52
2011-01-31,12:10:00,4.4150,4.4160,4.4110,4.4135,54
2011-01-31,12:15:00,4.4115,4.4115,4.4080,4.4090,21
2011-01-31,12:20:00,4.4100,4.4110,4.4085,4.4085,24
2011-01-31,12:25:00,4.4085,4.4095,4.4060,4.4090,34
2011-01-31,12:30:00,4.4085,4.4085,4.4015,4.4015,172
2011-01-31,12:35:00,4.4020,4.4040,4.4000,4.4000,73
2011-01-31,12:40:00,4.4005,4.4025,4.3970,4.3985,92
2011-01-31,12:45:00,4.3985,4.4000,4.3985,4.3995,31
2011-01-31,12:50:00,4.3995,4.4020,4.3995,4.4000,23
2011-01-31,12:55:00,4.4000,4.4010,4.3995,4.4000,24
2011-01-31,13:00:00,4.4000,4.4010,4.3995,4.4010,31
2011-01-31,13:05:00,4.4015,4.4020,4.4005,4.4005,16
2011-01-31,13:10:00,4.4015,4.4050,4.4000,4.4035,56
2011-01-31,13:15:00,4.4040,4.4065,4.4040,4.4060,32
2011-01-31,13:20:00,4.4070,4.4075,4.4020,4.4035,26
2011-01-31,13:25:00,4.4040,4.4065,4.4040,4.4050,23
2011-01-31,13:30:00,4.4060,4.4085,4.4025,4.4050,93
2011-01-31,13:35:00,4.4045,4.4065,4.4040,4.4060,28
2011-01-31,13:40:00,4.4060,4.4085,4.4060,4.4080,17
2011-01-31,13:45:00,4.4080,4.4100,4.4050,4.4095,21
2011-01-31,13:50:00,4.4095,4.4130,4.4090,4.4115,37
2011-01-31,13:55:00,4.4095,4.4125,4.4095,4.4110,32
2011-01-31,14:00:00,4.4100,4.4100,4.4060,4.4060,30
2011-01-31,14:05:00,4.4060,4.4060,4.4030,4.4055,38
2011-01-31,14:10:00,4.4060,4.4120,4.4060,4.4120,30
2011-01-31,14:15:00,4.4110,4.4115,4.4085,4.4110,54
2011-01-31,14:20:00,4.4110,4.4115,4.4085,4.4090,33
2011-01-31,14:25:00,4.4085,4.4085,4.4055,4.4080,34
2011-01-31,14:30:00,4.4090,4.4095,4.4055,4.4060,40
2011-01-31,14:35:00,4.4055,4.4065,4.4050,4.4065,14
2011-01-31,14:40:00,4.4060,4.4085,4.4060,4.4070,50
2011-01-31,14:45:00,4.4065,4.4070,4.4040,4.4040,33
2011-01-31,14:50:00,4.4035,4.4055,4.3980,4.3990,102
2011-01-31,14:55:00,4.3980,4.4000,4.3960,4.3980,57
2011-01-31,15:00:00,4.3985,4.4010,4.3970,4.3975,73
2011-01-31,15:05:00,4.3970,4.4005,4.3960,4.3980,41
2011-01-31,15:10:00,4.3975,4.3980,4.3955,4.3975,29
2011-01-31,15:15:00,4.3980,4.4030,4.3980,4.4010,46
2011-01-31,15:20:00,4.4010,4.4050,4.4010,4.4040,29
2011-01-31,15:25:00,4.4030,4.4055,4.4020,4.4055,46
2011-01-31,15:30:00,4.4055,4.4075,4.4055,4.4075,11
2011-01-31,15:35:00,4.4070,4.4090,4.4070,4.4070,25
2011-01-31,15:40:00,4.4080,4.4135,4.4080,4.4120,80
2011-01-31,15:45:00,4.4115,4.4120,4.4090,4.4090,29
2011-01-31,15:50:00,4.4090,4.4105,4.4085,4.4100,31
2011-01-31,15:55:00,4.4095,4.4120,4.4095,4.4120,26
2011-01-31,16:00:00,4.4085,4.4085,4.4035,4.4055,74
2011-01-31,16:05:00,4.4050,4.4050,4.3960,4.4005,151
2011-01-31,16:10:00,4.3985,4.4000,4.3940,4.4000,96
2011-01-31,16:15:00,4.4010,4.4030,4.3995,4.4005,29
2011-01-31,16:20:00,4.4005,4.4010,4.3990,4.3990,20
2011-01-31,16:25:00,4.3985,4.4015,4.3985,4.4005,24
2011-01-31,16:30:00,4.4020,4.4020,4.3980,4.3985,60
2011-01-31,16:35:00,4.3990,4.3990,4.3960,4.3975,37
2011-01-31,16:40:00,4.3980,4.3990,4.3970,4.3970,38
2011-01-31,16:45:00,4.3965,4.3965,4.3925,4.3940,38
2011-01-31,16:50:00,4.3940,4.3985,4.3935,4.3960,98
2011-01-31,16:55:00,4.3975,4.4005,4.3975,4.3975,33
2011-01-31,17:00:00,4.3970,4.3985,4.3940,4.3975,84
2011-01-31,17:05:00,4.3985,4.4005,4.3965,4.4005,30
2011-01-31,17:10:00,4.4010,4.4050,4.4010,4.4045,89
2011-01-31,17:15:00,4.4050,4.4080,4.4035,4.4045,106
2011-01-31,17:20:00,4.4050,4.4055,4.4035,4.4050,45
2011-01-31,17:25:00,4.4055,4.4090,4.4055,4.4080,54
2011-01-31,17:30:00,4.4075,4.4080,4.4045,4.4060,36
2011-01-31,17:35:00,4.4060,4.4105,4.4035,4.4100,46
2011-01-31,17:40:00,4.4100,4.4145,4.4100,4.4135,90
2011-01-31,17:45:00,4.4145,4.4245,4.4145,4.4205,256
2011-01-31,17:50:00,4.4210,4.4235,4.4195,4.4205,39
2011-01-31,17:55:00,4.4215,4.4225,4.4210,4.4215,60
2011-01-31,18:00:00,4.4210,4.4275,4.4200,4.4225,154
2011-01-31,18:05:00,4.4220,4.4220,4.4180,4.4180,64
2011-01-31,18:10:00,4.4180,4.4190,4.4165,4.4180,52
2011-01-31,18:15:00,4.4160,4.4160,4.4105,4.4125,93
2011-01-31,18:20:00,4.4125,4.4145,4.4090,4.4095,57
2011-01-31,18:25:00,4.4095,4.4115,4.4065,4.4080,82
2011-01-31,18:30:00,4.4080,4.4080,4.3990,4.4010,254
2011-01-31,18:35:00,4.4010,4.4030,4.4005,4.4025,121
2011-01-31,18:40:00,4.4025,4.4025,4.4015,4.4015,69
2011-01-31,18:45:00,4.4015,4.4015,4.3940,4.3950,152
2011-01-31,18:50:00,4.3955,4.4005,4.3955,4.3995,61
2011-01-31,18:55:00,4.4015,4.4050,4.3985,4.4005,129
2011-01-31,19:00:00,4.4010,4.4050,4.3980,4.4035,62
2011-01-31,19:05:00,4.4050,4.4050,4.4000,4.4020,82
2011-01-31,19:10:00,4.4030,4.4050,4.4020,4.4040,37
2011-01-31,19:15:00,4.4045,4.4050,4.4030,4.4030,28
2011-01-31,19:20:00,4.4025,4.4045,4.4010,4.4030,48
2011-01-31,19:25:00,4.4030,4.4035,4.4010,4.4020,35
2011-01-31,19:30:00,4.4010,4.4015,4.4000,4.4000,42
2011-01-31,19:35:00,4.3995,4.4020,4.3975,4.4020,84
2011-01-31,19:40:00,4.4020,4.4020,4.3920,4.3925,66
2011-01-31,19:45:00,4.3930,4.3975,4.3930,4.3955,33
2011-01-31,19:50:00,4.3960,4.3965,4.3935,4.3950,69
2011-01-31,19:55:00,4.3940,4.3955,4.3905,4.3930,221
2011-01-31,20:00:00,4.3915,4.3970,4.3900,4.3935,71
2011-01-31,20:05:00,4.3930,4.3955,4.3930,4.3950,45
2011-01-31,20:10:00,4.3960,4.4020,4.3950,4.4005,86
2011-01-31,20:15:00,4.4010,4.4050,4.4005,4.4025,108
2011-01-31,20:20:00,4.4025,4.4050,4.3990,4.3990,122
2011-01-31,20:25:00,4.3985,4.4000,4.3980,4.4000,34
2011-01-31,20:30:00,4.4000,4.4120,4.4000,4.4120,290
2011-01-31,20:35:00,4.4130,4.4145,4.4115,4.4115,108
2011-01-31,20:40:00,4.4120,4.4140,4.4080,4.4110,100
2011-01-31,20:45:00,4.4115,4.4180,4.4115,4.4170,141
2011-01-31,20:50:00,4.4170,4.4185,4.4145,4.4145,120
2011-01-31,20:55:00,4.4140,4.4145,4.4115,4.4135,72
2011-01-31,21:00:00,4.4130,4.4180,4.4130,4.4180,42
2011-01-31,21:05:00,4.4185,4.4225,4.4175,4.4200,177
2011-01-31,21:10:00,4.4195,4.4220,4.4165,4.4185,348
2011-01-31,21:15:00,4.4190,4.4215,4.4180,4.4200,103
2011-01-31,21:20:00,4.4200,4.4220,4.4160,4.4210,213
2011-01-31,21:25:00,4.4205,4.4215,4.4170,4.4170,235
2011-01-31,21:30:00,4.4185,4.4190,4.4130,4.4140,132
2011-01-31,21:35:00,4.4135,4.4140,4.4065,4.4110,212
2011-01-31,21:40:00,4.4115,4.4160,4.4105,4.4130,94
2011-01-31,21:45:00,4.4135,4.4170,4.4130,4.4140,96
2011-01-31,21:50:00,4.4145,4.4145,4.4095,4.4135,84
2011-01-31,21:55:00,4.4130,4.4170,4.4120,4.4160,135
2011-01-31,22:00:00,4.4160,4.4160,4.4125,4.4130,91
2011-01-31,22:05:00,4.4130,4.4170,4.4130,4.4160,103
2011-01-31,22:10:00,4.4160,4.4245,4.4150,4.4170,276
2011-01-31,22:15:00,4.4170,4.4180,4.4105,4.4120,314
2011-01-31,22:20:00,4.4120,4.4125,4.4075,4.4110,215
2011-01-31,22:25:00,4.4105,4.4110,4.4065,4.4095,209
2011-01-31,22:30:00,4.4090,4.4140,4.4090,4.4105,218
2011-01-31,22:35:00,4.4100,4.4175,4.4100,4.4160,334
2011-01-31,22:40:00,4.4165,4.4215,4.4150,4.4195,273
2011-01-31,22:45:00,4.4195,4.4230,4.4165,4.4175,254
2011-01-31,22:50:00,4.4170,4.4190,4.4160,4.4180,174
2011-01-31,22:55:00,4.4190,4.4205,4.4075,4.4145,339
2011-01-31,23:00:00,4.4130,4.4135,4.4090,4.4100,187
2011-01-31,23:05:00,4.4100,4.4140,4.4100,4.4115,111
2011-01-31,23:10:00,4.4115,4.4140,4.4100,4.4110,108
2011-01-31,23:15:00,4.4120,4.4150,4.4110,4.4130,136
2011-01-31,23:20:00,4.4135,4.4240,4.4125,4.4210,325
2011-01-31,23:25:00,4.4210,4.4230,4.4195,4.4220,206
2011-01-31,23:30:00,4.4220,4.4295,4.4205,4.4225,565
2011-01-31,23:35:00,4.4215,4.4340,4.4205,4.4335,379
2011-01-31,23:40:00,4.4335,4.4380,4.4310,4.4345,535
2011-01-31,23:45:00,4.4335,4.4395,4.4320,4.4360,269
2011-01-31,23:50:00,4.4365,4.4375,4.4310,4.4315,235
2011-01-31,23:55:00,4.4315,4.4325,4.4280,4.4305,146
2011-02-01,00:00:00,4.4295,4.4355,4.4280,4.4345,176
2011-02-01,00:05:00,4.4345,4.4395,4.4335,4.4345,375
2011-02-01,00:10:00,4.4350,4.4370,4.4335,4.4355,206
2011-02-01,00:15:00,4.4355,4.4410,4.4340,4.4375,189
2011-02-01,00:20:00,4.4375,4.4410,4.4330,4.4360,360
2011-02-01,00:25:00,4.4355,4.4375,4.4340,4.4350,116
2011-02-01,00:30:00,4.4350,4.4395,4.4330,4.4350,353
2011-02-01,00:35:00,4.4350,4.4370,4.4325,4.4325,246
2011-02-01,00:40:00,4.4320,4.4325,4.4280,4.4285,208
2011-02-01,00:45:00,4.4290,4.4345,4.4265,4.4325,272
2011-02-01,00:50:00,4.4330,4.4375,4.4330,4.4375,223
2011-02-01,00:55:00,4.4380,4.4430,4.4360,4.4415,384
2011-02-01,01:00:00,4.4420,4.4500,4.4410,4.4485,655
2011-02-01,01:05:00,4.4490,4.4500,4.4450,4.4450,427
2011-02-01,01:10:00,4.4460,4.4485,4.4425,4.4435,279
2011-02-01,01:15:00,4.4430,4.4470,4.4420,4.4465,184
2011-02-01,01:20:00,4.4475,4.4495,4.4455,4.4460,209
2011-02-01,01:25:00,4.4475,4.4530,4.4450,4.4480,656
2011-02-01,01:30:00,4.4485,4.4495,4.4455,4.4475,230
2011-02-01,01:35:00,4.4475,4.4500,4.4465,4.4480,166
2011-02-01,01:40:00,4.4490,4.4520,4.4485,4.4515,239
2011-02-01,01:45:00,4.4515,4.4520,4.4480,4.4485,293
2011-02-01,01:50:00,4.4485,4.4510,4.4465,4.4485,254
2011-02-01,01:55:00,4.4485,4.4620,4.4475,4.4585,1987
2011-02-01,02:00:00,4.4585,4.4590,4.4510,4.4525,481
2011-02-01,02:05:00,4.4525,4.4540,4.4515,4.4520,131
2011-02-01,02:10:00,4.4530,4.4545,4.4500,4.4505,141
2011-02-01,02:15:00,4.4510,4.4585,4.4475,4.4520,172
2011-02-01,02:20:00,4.4520,4.4550,4.4515,4.4530,88
2011-02-01,02:25:00,4.4530,4.4540,4.4505,4.4510,74
2011-02-01,02:30:00,4.4510,4.4510,4.4500,4.4500,111
2011-02-01,02:35:00,4.4500,4.4520,4.4500,4.4500,72
2011-02-01,02:40:00,4.4500,4.4525,4.4500,4.4520,83
2011-02-01,02:45:00,4.4525,4.4535,4.4505,4.4530,25
2011-02-01,02:50:00,4.4525,4.4540,4.4515,4.4540,34
2011-02-01,02:55:00,4.4540,4.4565,4.4525,4.4560,124
2011-02-01,03:00:00,4.4565,4.4610,4.4560,4.4590,76
2011-02-01,03:05:00,4.4590,4.4600,4.4585,4.4600,34
2011-02-01,03:10:00,4.4600,4.4600,4.4525,4.4560,74
2011-02-01,03:15:00,4.4570,4.4590,4.4560,4.4575,20
2011-02-01,03:20:00,4.4580,4.4580,4.4550,4.4550,13
2011-02-01,03:25:00,4.4560,4.4560,4.4525,4.4525,48
2011-02-01,03:30:00,4.4525,4.4560,4.4510,4.4540,67
2011-02-01,03:35:00,4.4535,4.4545,4.4525,4.4535,26
2011-02-01,03:40:00,4.4545,4.4560,4.4540,4.4545,56
2011-02-01,03:45:00,4.4550,4.4550,4.4545,4.4545,10
2011-02-01,03:50:00,4.4545,4.4550,4.4530,4.4550,34
2011-02-01,03:55:00,4.4550,4.4550,4.4525,4.4530,17
2011-02-01,04:00:00,4.4550,4.4550,4.4545,4.4550,24
2011-02-01,04:05:00,4.4545,4.4550,4.4540,4.4540,18
2011-02-01,04:10:00,4.4535,4.4545,4.4525,4.4530,13
2011-02-01,04:15:00,4.4530,4.4530,4.4490,4.4490,77
2011-02-01,04:20:00,4.4490,4.4490,4.4460,4.4460,22
2011-02-01,04:25:00,4.4470,4.4480,4.4400,4.4445,51
2011-02-01,04:30:00,4.4460,4.4475,4.4360,4.4405,136
2011-02-01,04:35:00,4.4415,4.4460,4.4400,4.4460,14
2011-02-01,04:40:00,4.4460,4.4480,4.4400,4.4400,70
2011-02-01,04:45:00,4.4420,4.4490,4.4395,4.4475,72
2011-02-01,04:50:00,4.4480,4.4480,4.4445,4.4450,25
2011-02-01,04:55:00,4.4450,4.4480,4.4450,4.4480,10
2011-02-01,05:00:00,4.4480,4.4480,4.4450,4.4460,10
2011-02-01,05:05:00,4.4460,4.4480,4.4460,4.4480,5
2011-02-01,05:10:00,4.4490,4.4495,4.4475,4.4475,5
2011-02-01,05:15:00,4.4490,4.4490,4.4490,4.4490,2
2011-02-01,05:20:00,4.4495,4.4520,4.4490,4.4520,18
2011-02-01,05:25:00,4.4500,4.4510,4.4500,4.4510,3
2011-02-01,05:30:00,4.4510,4.4510,4.4500,4.4500,7
2011-02-01,05:35:00,4.4500,4.4505,4.4495,4.4495,5
2011-02-01,05:40:00,4.4485,4.4490,4.4485,4.4490,4
2011-02-01,05:45:00,4.4490,4.4495,4.4490,4.4490,4
2011-02-01,05:50:00,4.4495,4.4500,4.4495,4.4500,3
2011-02-01,05:55:00,4.4515,4.4515,4.4505,4.4515,5
2011-02-01,06:00:00,4.4510,4.4510,4.4510,4.4510,3
2011-02-01,06:05:00,4.4520,4.4520,4.4485,4.4485,7
2011-02-01,06:10:00,4.4495,4.4525,4.4495,4.4510,9
2011-02-01,07:00:00,4.4620,4.4620,4.4530,4.4585,152
2011-02-01,07:05:00,4.4580,4.4640,4.4575,4.4620,53
2011-02-01,07:10:00,4.4620,4.4620,4.4590,4.4590,37
2011-02-01,07:15:00,4.4610,4.4610,4.4610,4.4610,1
2011-02-01,07:20:00,4.4610,4.4615,4.4580,4.4605,14
2011-02-01,07:25:00,4.4590,4.4590,4.4590,4.4590,3
2011-02-01,07:30:00,4.4610,4.4775,4.4610,4.4680,188
2011-02-01,07:35:00,4.4680,4.4680,4.4620,4.4640,28
2011-02-01,07:40:00,4.4660,4.4665,4.4640,4.4655,15
2011-02-01,07:45:00,4.4635,4.4660,4.4635,4.4660,9
2011-02-01,07:50:00,4.4640,4.4660,4.4640,4.4660,6
2011-02-01,07:55:00,4.4660,4.4660,4.4610,4.4625,20
2011-02-01,08:00:00,4.4650,4.4670,4.4650,4.4650,19
2011-02-01,08:05:00,4.4670,4.4680,4.4670,4.4680,8
2011-02-01,08:10:00,4.4690,4.4690,4.4680,4.4690,17
2011-02-01,08:15:00,4.4700,4.4715,4.4680,4.4680,7
2011-02-01,08:20:00,4.4695,4.4710,4.4695,4.4710,8
2011-02-01,08:25:00,4.4715,4.4715,4.4690,4.4690,8
2011-02-01,08:30:00,4.4715,4.4730,4.4700,4.4700,17
2011-02-01,08:35:00,4.4690,4.4720,4.4690,4.4710,11
2011-02-01,08:40:00,4.4705,4.4710,4.4705,4.4710,6
2011-02-01,08:45:00,4.4720,4.4720,4.4695,4.4705,4
2011-02-01,08:50:00,4.4715,4.4715,4.4690,4.4705,6
2011-02-01,08:55:00,4.4680,4.4680,4.4645,4.4655,15
2011-02-01,09:00:00,4.4670,4.4670,4.4440,4.4650,162
2011-02-01,09:05:00,4.4660,4.4675,4.4590,4.4625,94
2011-02-01,09:10:00,4.4600,4.4675,4.4600,4.4675,48
2011-02-01,09:15:00,4.4655,4.4730,4.4655,4.4720,84
2011-02-01,09:20:00,4.4735,4.4735,4.4650,4.4685,65
2011-02-01,09:25:00,4.4685,4.4710,4.4625,4.4695,72
2011-02-01,09:30:00,4.4700,4.4720,4.4670,4.4715,33
2011-02-01,09:35:00,4.4720,4.4775,4.4705,4.4755,92
2011-02-01,09:40:00,4.4750,4.4760,4.4715,4.4730,24
2011-02-01,09:45:00,4.4755,4.4770,4.4735,4.4735,22
2011-02-01,09:50:00,4.4730,4.4765,4.4725,4.4765,19
2011-02-01,09:55:00,4.4735,4.4735,4.4690,4.4710,38
2011-02-01,10:00:00,4.4690,4.4705,4.4670,4.4685,25
2011-02-01,10:05:00,4.4670,4.4735,4.4670,4.4725,25
2011-02-01,10:10:00,4.4730,4.4745,4.4720,4.4725,23
2011-02-01,10:15:00,4.4710,4.4710,4.4710,4.4710,1
2011-02-01,10:20:00,4.4750,4.4755,4.4750,4.4750,3
2011-02-01,10:25:00,4.4730,4.4730,4.4730,4.4730,5
2011-02-01,10:30:00,4.4730,4.4730,4.4705,4.4705,3
2011-02-01,10:35:00,4.4725,4.4755,4.4725,4.4745,11
2011-02-01,10:40:00,4.4745,4.4765,4.4735,4.4755,18
2011-02-01,10:45:00,4.4745,4.4745,4.4740,4.4740,2
2011-02-01,10:50:00,4.4720,4.4755,4.4720,4.4755,4
2011-02-01,10:55:00,4.4760,4.4760,4.4760,4.4760,7
2011-02-01,11:00:00,4.4755,4.4760,4.4750,4.4760,5
2011-02-01,11:05:00,4.4755,4.4805,4.4755,4.4780,121
2011-02-01,11:10:00,4.4795,4.4830,4.4795,4.4795,29
2011-02-01,11:15:00,4.4825,4.4825,4.4780,4.4780,20
2011-02-01,11:20:00,4.4800,4.4800,4.4770,4.4800,10
2011-02-01,11:25:00,4.4800,4.4800,4.4775,4.4780,13
2011-02-01,11:30:00,4.4745,4.4780,4.4745,4.4760,14
2011-02-01,11:35:00,4.4775,4.4775,4.4750,4.4750,81
2011-02-01,11:40:00,4.4755,4.4755,4.4745,4.4745,14
2011-02-01,11:45:00,4.4760,4.4775,4.4760,4.4770,29
2011-02-01,11:50:00,4.4770,4.4775,4.4770,4.4775,2
2011-02-01,11:55:00,4.4760,4.4760,4.4760,4.4760,1
2011-02-01,12:00:00,4.4770,4.4780,4.4770,4.4770,24
2011-02-01,12:05:00,4.4770,4.4775,4.4770,4.4775,35
2011-02-01,12:10:00,4.4775,4.4775,4.4765,4.4765,3
2011-02-01,12:15:00,4.4765,4.4775,4.4760,4.4760,9
2011-02-01,12:20:00,4.4770,4.4775,4.4765,4.4775,7
2011-02-01,12:25:00,4.4780,4.4785,4.4770,4.4780,17
2011-02-01,12:30:00,4.4770,4.4790,4.4760,4.4785,98
2011-02-01,12:35:00,4.4785,4.4830,4.4785,4.4815,54
2011-02-01,12:40:00,4.4820,4.4825,4.4785,4.4785,33
2011-02-01,12:45:00,4.4785,4.4805,4.4780,4.4780,8
2011-02-01,12:50:00,4.4775,4.4790,4.4770,4.4780,11
2011-02-01,12:55:00,4.4770,4.4795,4.4760,4.4775,44
2011-02-01,13:00:00,4.4770,4.4770,4.4760,4.4760,3
2011-02-01,13:05:00,4.4765,4.4765,4.4745,4.4760,12
2011-02-01,13:10:00,4.4770,4.4790,4.4770,4.4780,12
2011-02-01,13:15:00,4.4765,4.4765,4.4745,4.4745,17
2011-02-01,13:20:00,4.4750,4.4780,4.4740,4.4755,21
2011-02-01,13:25:00,4.4755,4.4760,4.4740,4.4750,42
2011-02-01,13:30:00,4.4735,4.4745,4.4730,4.4745,23
2011-02-01,13:35:00,4.4735,4.4740,4.4690,4.4690,135
2011-02-01,13:40:00,4.4700,4.4715,4.4690,4.4690,34
2011-02-01,13:45:00,4.4690,4.4750,4.4690,4.4740,24
2011-02-01,13:50:00,4.4735,4.4775,4.4735,4.4770,15
2011-02-01,13:55:00,4.4765,4.4825,4.4745,4.4825,106
2011-02-01,14:00:00,4.4830,4.4850,4.4805,4.4830,200
2011-02-01,14:05:00,4.4840,4.4850,4.4825,4.4850,37
2011-02-01,14:10:00,4.4850,4.4875,4.4845,4.4845,68
2011-02-01,14:15:00,4.4860,4.4895,4.4860,4.4895,43
2011-02-01,14:20:00,4.4895,4.4925,4.4865,4.4875,98
2011-02-01,14:25:00,4.4880,4.4880,4.4840,4.4840,94
2011-02-01,14:30:00,4.4850,4.4860,4.4830,4.4850,33
2011-02-01,14:35:00,4.4850,4.4860,4.4830,4.4860,31
2011-02-01,14:40:00,4.4860,4.4905,4.4860,4.4900,69
2011-02-01,14:45:00,4.4885,4.4910,4.4855,4.4885,105
2011-02-01,14:50:00,4.4885,4.4905,4.4875,4.4905,22
2011-02-01,14:55:00,4.4910,4.4930,4.4905,4.4925,50
2011-02-01,15:00:00,4.4935,4.4935,4.4905,4.4915,30
2011-02-01,15:05:00,4.4910,4.4925,4.4905,4.4915,36
2011-02-01,15:10:00,4.4905,4.4910,4.4900,4.4900,8
2011-02-01,15:15:00,4.4905,4.4905,4.4880,4.4880,44
2011-02-01,15:20:00,4.4880,4.4900,4.4880,4.4895,39
2011-02-01,15:25:00,4.4900,4.4925,4.4890,4.4900,68
2011-02-01,15:30:00,4.4900,4.4925,4.4900,4.4910,39
2011-02-01,15:35:00,4.4910,4.4940,4.4900,4.4900,66
2011-02-01,15:40:00,4.4900,4.4910,4.4895,4.4905,10
2011-02-01,15:45:00,4.4910,4.4940,4.4905,4.4940,69
2011-02-01,15:50:00,4.4945,4.4950,4.4915,4.4935,126
2011-02-01,15:55:00,4.4905,4.4930,4.4880,4.4930,30
2011-02-01,16:00:00,4.4930,4.5135,4.4930,4.4985,763
2011-02-01,16:05:00,4.4985,4.4985,4.4950,4.4950,83
2011-02-01,16:10:00,4.4970,4.4970,4.4930,4.4935,36
2011-02-01,16:15:00,4.4925,4.4930,4.4875,4.4875,79
2011-02-01,16:20:00,4.4875,4.4900,4.4875,4.4900,24
2011-02-01,16:25:00,4.4880,4.4895,4.4860,4.4885,58
2011-02-01,16:30:00,4.4875,4.4875,4.4815,4.4825,69
2011-02-01,16:35:00,4.4810,4.4850,4.4805,4.4845,42
2011-02-01,16:40:00,4.4825,4.4840,4.4820,4.4840,27
2011-02-01,16:45:00,4.4825,4.4825,4.4740,4.4750,144
2011-02-01,16:50:00,4.4750,4.4790,4.4735,4.4790,27
2011-02-01,16:55:00,4.4775,4.4790,4.4680,4.4685,100
2011-02-01,17:00:00,4.4695,4.4725,4.4685,4.4725,38
2011-02-01,17:05:00,4.4720,4.4760,4.4720,4.4740,41
2011-02-01,17:10:00,4.4755,4.4785,4.4750,4.4760,35
2011-02-01,17:15:00,4.4770,4.4805,4.4745,4.4800,61
2011-02-01,17:20:00,4.4800,4.4845,4.4795,4.4795,102
2011-02-01,17:25:00,4.4785,4.4795,4.4765,4.4795,36
2011-02-01,17:30:00,4.4800,4.4850,4.4790,4.4840,154
2011-02-01,17:35:00,4.4845,4.4855,4.4800,4.4800,41
2011-02-01,17:40:00,4.4800,4.4825,4.4785,4.4815,33
2011-02-01,17:45:00,4.4820,4.4830,4.4820,4.4825,15
2011-02-01,17:50:00,4.4825,4.4845,4.4825,4.4830,32
2011-02-01,17:55:00,4.4830,4.4870,4.4830,4.4855,85
2011-02-01,18:00:00,4.4855,4.4895,4.4845,4.4870,87
2011-02-01,18:05:00,4.4870,4.4870,4.4825,4.4840,58
2011-02-01,18:10:00,4.4840,4.4855,4.4840,4.4840,50
2011-02-01,18:15:00,4.4835,4.4885,4.4835,4.4855,100
2011-02-01,18:20:00,4.4850,4.4850,4.4750,4.4750,68
2011-02-01,18:25:00,4.4740,4.4790,4.4730,4.4780,86
2011-02-01,18:30:00,4.4765,4.4815,4.4760,4.4775,55
2011-02-01,18:35:00,4.4770,4.4800,4.4770,4.4800,42
2011-02-01,18:40:00,4.4785,4.4795,4.4765,4.4790,54
2011-02-01,18:45:00,4.4790,4.4810,4.4790,4.4790,9
2011-02-01,18:50:00,4.4795,4.4800,4.4785,4.4790,11
2011-02-01,18:55:00,4.4810,4.4820,4.4800,4.4805,39
2011-02-01,19:00:00,4.4815,4.4820,4.4800,4.4810,48
2011-02-01,19:05:00,4.4810,4.4810,4.4800,4.4800,24
2011-02-01,19:10:00,4.4800,4.4825,4.4800,4.4825,45
2011-02-01,19:15:00,4.4835,4.4865,4.4830,4.4860,31
2011-02-01,19:20:00,4.4855,4.4855,4.4825,4.4835,40
2011-02-01,19:25:00,4.4835,4.4850,4.4830,4.4845,22
2011-02-01,19:30:00,4.4850,4.4850,4.4835,4.4835,9
2011-02-01,19:35:00,4.4820,4.4840,4.4800,4.4815,28
2011-02-01,19:40:00,4.4825,4.4830,4.4825,4.4830,15
2011-02-01,19:45:00,4.4820,4.4860,4.4815,4.4855,78
2011-02-01,19:50:00,4.4845,4.4860,4.4840,4.4850,18
2011-02-01,19:55:00,4.4850,4.4905,4.4850,4.4885,173
2011-02-01,20:00:00,4.4885,4.4930,4.4885,4.4930,75
2011-02-01,20:05:00,4.4925,4.4945,4.4915,4.4925,29
2011-02-01,20:10:00,4.4920,4.4925,4.4890,4.4910,85
2011-02-01,20:15:00,4.4910,4.4910,4.4875,4.4900,35
2011-02-01,20:20:00,4.4895,4.4980,4.4890,4.4975,123
2011-02-01,20:25:00,4.4975,4.5015,4.4970,4.5010,105
2011-02-01,20:30:00,4.5000,4.5000,4.4800,4.4810,287
2011-02-01,20:35:00,4.4815,4.4845,4.4755,4.4775,486
2011-02-01,20:40:00,4.4780,4.4845,4.4780,4.4835,129
2011-02-01,20:45:00,4.4830,4.4875,4.4825,4.4825,162
2011-02-01,20:50:00,4.4825,4.4880,4.4825,4.4855,202
2011-02-01,20:55:00,4.4850,4.4870,4.4825,4.4850,49
2011-02-01,21:00:00,4.4850,4.4875,4.4830,4.4875,52
2011-02-01,21:05:00,4.4865,4.4920,4.4840,4.4920,300
2011-02-01,21:10:00,4.4920,4.4970,4.4905,4.4930,519
2011-02-01,21:15:00,4.4930,4.4935,4.4910,4.4915,183
2011-02-01,21:20:00,4.4925,4.4990,4.4900,4.4975,228
2011-02-01,21:25:00,4.4965,4.4970,4.4910,4.4920,81
2011-02-01,21:30:00,4.4925,4.4925,4.4845,4.4890,291
2011-02-01,21:35:00,4.4890,4.4925,4.4850,4.4850,129
2011-02-01,21:40:00,4.4845,4.4880,4.4830,4.4840,148
2011-02-01,21:45:00,4.4845,4.4855,4.4835,4.4850,98
2011-02-01,21:50:00,4.4845,4.4870,4.4835,4.4855,100
2011-02-01,21:55:00,4.4860,4.4920,4.4855,4.4920,123
2011-02-01,22:00:00,4.4910,4.4950,4.4900,4.4930,168
2011-02-01,22:05:00,4.4925,4.4940,4.4905,4.4930,196
2011-02-01,22:10:00,4.4935,4.4955,4.4915,4.4940,119
2011-02-01,22:15:00,4.4950,4.4980,4.4925,4.4975,123
2011-02-01,22:20:00,4.4970,4.4975,4.4905,4.4945,196
2011-02-01,22:25:00,4.4940,4.4980,4.4935,4.4960,137
2011-02-01,22:30:00,4.4960,4.4990,4.4935,4.4990,227
2011-02-01,22:35:00,4.4995,4.5070,4.4980,4.5045,708
2011-02-01,22:40:00,4.5055,4.5145,4.5015,4.5105,590
2011-02-01,22:45:00,4.5105,4.5105,4.4995,4.5000,395
2011-02-01,22:50:00,4.5005,4.5050,4.4975,4.5005,290
2011-02-01,22:55:00,4.5005,4.5075,4.4995,4.5060,207
2011-02-01,23:00:00,4.5065,4.5080,4.4980,4.4980,283
2011-02-01,23:05:00,4.4980,4.5005,4.4965,4.5000,328
2011-02-01,23:10:00,4.5000,4.5020,4.4950,4.5005,377
2011-02-01,23:15:00,4.5015,4.5095,4.5010,4.5065,538
2011-02-01,23:20:00,4.5070,4.5085,4.5010,4.5060,483
2011-02-01,23:25:00,4.5055,4.5130,4.5040,4.5100,622
2011-02-01,23:30:00,4.5095,4.5120,4.5065,4.5080,273
2011-02-01,23:35:00,4.5090,4.5110,4.5075,4.5100,122
2011-02-01,23:40:00,4.5090,4.5100,4.5060,4.5080,199
2011-02-01,23:45:00,4.5090,4.5195,4.5090,4.5150,689
2011-02-01,23:50:00,4.5155,4.5255,4.5135,4.5235,759
2011-02-01,23:55:00,4.5230,4.5320,4.5225,4.5295,574
2011-02-02,00:00:00,4.5300,4.5370,4.5295,4.5325,568
2011-02-02,00:05:00,4.5330,4.5420,4.5330,4.5365,574
2011-02-02,00:10:00,4.5365,4.5375,4.5335,4.5335,572
2011-02-02,00:15:00,4.5335,4.5355,4.5285,4.5290,323
2011-02-02,00:20:00,4.5290,4.5315,4.5270,4.5270,221
2011-02-02,00:25:00,4.5275,4.5355,4.5270,4.5340,157
2011-02-02,00:30:00,4.5340,4.5365,4.5325,4.5360,316
2011-02-02,00:35:00,4.5360,4.5415,4.5360,4.5400,292
2011-02-02,00:40:00,4.5400,4.5400,4.5340,4.5350,159
2011-02-02,00:45:00,4.5345,4.5345,4.5280,4.5315,407
2011-02-02,00:50:00,4.5315,4.5390,4.5310,4.5380,232
2011-02-02,00:55:00,4.5385,4.5390,4.5330,4.5345,132
2011-02-02,01:00:00,4.5350,4.5390,4.5320,4.5365,168
2011-02-02,01:05:00,4.5370,4.5390,4.5340,4.5365,137
2011-02-02,01:10:00,4.5355,4.5400,4.5345,4.5380,167
2011-02-02,01:15:00,4.5375,4.5415,4.5355,4.5395,171
2011-02-02,01:20:00,4.5400,4.5440,4.5390,4.5405,400
2011-02-02,01:25:00,4.5395,4.5415,4.5365,4.5400,165
2011-02-02,01:30:00,4.5400,4.5405,4.5380,4.5395,142
2011-02-02,01:35:00,4.5400,4.5440,4.5390,4.5425,268
2011-02-02,01:40:00,4.5430,4.5495,4.5420,4.5450,373
2011-02-02,01:45:00,4.5450,4.5505,4.5445,4.5465,301
2011-02-02,01:50:00,4.5465,4.5495,4.5455,4.5465,386
2011-02-02,01:55:00,4.5465,4.5495,4.5435,4.5440,964
2011-02-02,02:00:00,4.5440,4.5460,4.5425,4.5430,275
2011-02-02,02:05:00,4.5435,4.5455,4.5430,4.5440,116
2011-02-02,02:10:00,4.5450,4.5455,4.5430,4.5440,96
2011-02-02,02:15:00,4.5450,4.5455,4.5445,4.5455,105
2011-02-02,02:20:00,4.5455,4.5470,4.5430,4.5435,112
2011-02-02,02:25:00,4.5435,4.5455,4.5420,4.5445,100
2011-02-02,02:30:00,4.5445,4.5450,4.5400,4.5410,159
2011-02-02,02:35:00,4.5420,4.5445,4.5405,4.5425,80
2011-02-02,02:40:00,4.5430,4.5445,4.5420,4.5435,58
2011-02-02,02:45:00,4.5440,4.5490,4.5435,4.5490,99
2011-02-02,02:50:00,4.5485,4.5495,4.5450,4.5495,76
2011-02-02,02:55:00,4.5495,4.5510,4.5480,4.5485,65
2011-02-02,03:00:00,4.5490,4.5505,4.5460,4.5500,45
2011-02-02,03:05:00,4.5510,4.5510,4.5490,4.5495,34
2011-02-02,03:10:00,4.5500,4.5510,4.5490,4.5510,14
2011-02-02,03:15:00,4.5500,4.5510,4.5475,4.5480,27
2011-02-02,03:20:00,4.5480,4.5495,4.5470,4.5475,50
2011-02-02,03:25:00,4.5470,4.5480,4.5460,4.5460,26
2011-02-02,03:30:00,4.5465,4.5485,4.5460,4.5485,24
2011-02-02,03:35:00,4.5470,4.5485,4.5460,4.5475,45
2011-02-02,03:40:00,4.5485,4.5515,4.5480,4.5510,28
2011-02-02,03:45:00,4.5515,4.5515,4.5480,4.5480,23
2011-02-02,03:50:00,4.5475,4.5480,4.5470,4.5470,9
2011-02-02,03:55:00,4.5480,4.5490,4.5470,4.5470,13
2011-02-02,04:00:00,4.5480,4.5490,4.5470,4.5485,23
2011-02-02,04:05:00,4.5475,4.5480,4.5470,4.5480,8
2011-02-02,04:10:00,4.5485,4.5490,4.5475,4.5490,13
2011-02-02,04:15:00,4.5485,4.5490,4.5480,4.5490,15
2011-02-02,04:20:00,4.5495,4.5505,4.5480,4.5505,33
2011-02-02,04:25:00,4.5505,4.5510,4.5500,4.5500,44
2011-02-02,04:30:00,4.5495,4.5515,4.5490,4.5510,27
2011-02-02,04:35:00,4.5510,4.5535,4.5510,4.5520,65
2011-02-02,04:40:00,4.5535,4.5540,4.5515,4.5520,19
2011-02-02,04:45:00,4.5515,4.5540,4.5515,4.5540,40
2011-02-02,04:50:00,4.5550,4.5560,4.5530,4.5530,43
2011-02-02,04:55:00,4.5535,4.5550,4.5505,4.5550,39
2011-02-02,05:00:00,4.5545,4.5545,4.5510,4.5510,16
2011-02-02,05:05:00,4.5515,4.5515,4.5500,4.5510,10
2011-02-02,05:10:00,4.5510,4.5520,4.5475,4.5485,45
2011-02-02,05:15:00,4.5485,4.5510,4.5485,4.5490,10
2011-02-02,05:20:00,4.5485,4.5485,4.5470,4.5475,8
2011-02-02,05:25:00,4.5495,4.5495,4.5480,4.5480,2
2011-02-02,05:30:00,4.5490,4.5495,4.5485,4.5485,4
2011-02-02,05:35:00,4.5490,4.5500,4.5490,4.5500,14
2011-02-02,05:40:00,4.5495,4.5500,4.5495,4.5500,6
2011-02-02,05:45:00,4.5495,4.5525,4.5495,4.5495,13
2011-02-02,05:50:00,4.5495,4.5510,4.5495,4.5510,4
2011-02-02,05:55:00,4.5515,4.5515,4.5510,4.5510,6
2011-02-02,06:00:00,4.5515,4.5515,4.5480,4.5510,10
2011-02-02,06:05:00,4.5515,4.5525,4.5500,4.5505,4
2011-02-02,06:10:00,4.5510,4.5530,4.5510,4.5530,4
2011-02-02,07:00:00,4.5480,4.5500,4.5470,4.5470,26
2011-02-02,07:05:00,4.5465,4.5470,4.5465,4.5465,13
2011-02-02,07:10:00,4.5465,4.5470,4.5460,4.5460,10
2011-02-02,07:15:00,4.5465,4.5470,4.5465,4.5470,13
2011-02-02,07:20:00,4.5475,4.5475,4.5450,4.5450,17
2011-02-02,07:25:00,4.5450,4.5470,4.5450,4.5470,5
2011-02-02,07:30:00,4.5480,4.5495,4.5480,4.5495,4
2011-02-02,07:35:00,4.5475,4.5500,4.5475,4.5500,2
2011-02-02,07:40:00,4.5480,4.5485,4.5475,4.5485,19
2011-02-02,07:45:00,4.5480,4.5510,4.5480,4.5510,11
2011-02-02,07:50:00,4.5485,4.5505,4.5485,4.5505,2
2011-02-02,07:55:00,4.5490,4.5520,4.5490,4.5520,4
2011-02-02,08:00:00,4.5500,4.5500,4.5485,4.5485,4
2011-02-02,08:05:00,4.5480,4.5480,4.5475,4.5475,3
2011-02-02,08:10:00,4.5455,4.5460,4.5455,4.5455,8
2011-02-02,08:15:00,4.5460,4.5475,4.5455,4.5475,7
2011-02-02,08:20:00,4.5475,4.5475,4.5475,4.5475,1
2011-02-02,08:25:00,4.5465,4.5465,4.5465,4.5465,1
2011-02-02,08:30:00,4.5460,4.5470,4.5455,4.5470,11
2011-02-02,08:35:00,4.5455,4.5465,4.5455,4.5455,12
2011-02-02,08:40:00,4.5455,4.5460,4.5455,4.5460,8
2011-02-02,08:45:00,4.5455,4.5455,4.5450,4.5450,20
2011-02-02,08:50:00,4.5445,4.5470,4.5445,4.5470,8
2011-02-02,08:55:00,4.5445,4.5460,4.5445,4.5460,2
2011-02-02,09:00:00,4.5460,4.5465,4.5405,4.5405,100
2011-02-02,09:05:00,4.5410,4.5420,4.5405,4.5405,62
2011-02-02,09:10:00,4.5410,4.5420,4.5405,4.5420,31
2011-02-02,09:15:00,4.5420,4.5420,4.5375,4.5395,37
2011-02-02,09:20:00,4.5395,4.5400,4.5370,4.5400,53
2011-02-02,09:25:00,4.5420,4.5455,4.5420,4.5440,22
2011-02-02,09:30:00,4.5445,4.5445,4.5445,4.5445,1
2011-02-02,09:35:00,4.5435,4.5450,4.5425,4.5450,19
2011-02-02,09:40:00,4.5425,4.5425,4.5425,4.5425,4
2011-02-02,09:45:00,4.5445,4.5445,4.5430,4.5430,6
2011-02-02,09:50:00,4.5430,4.5445,4.5420,4.5445,16
2011-02-02,09:55:00,4.5460,4.5465,4.5460,4.5465,4
2011-02-02,10:00:00,4.5465,4.5465,4.5460,4.5460,13
2011-02-02,10:05:00,4.5455,4.5455,4.5455,4.5455,3
2011-02-02,10:10:00,4.5445,4.5460,4.5445,4.5460,4
2011-02-02,10:15:00,4.5460,4.5475,4.5460,4.5475,22
2011-02-02,10:20:00,4.5475,4.5550,4.5475,4.5550,49
2011-02-02,10:25:00,4.5525,4.5585,4.5510,4.5555,46
2011-02-02,10:30:00,4.5570,4.5570,4.5535,4.5535,32
2011-02-02,10:35:00,4.5515,4.5530,4.5505,4.5530,6
2011-02-02,10:40:00,4.5550,4.5565,4.5550,4.5555,13
2011-02-02,10:45:00,4.5550,4.5550,4.5550,4.5550,2
2011-02-02,10:50:00,4.5555,4.5575,4.5555,4.5575,12
2011-02-02,10:55:00,4.5560,4.5565,4.5560,4.5565,7
2011-02-02,11:00:00,4.5560,4.5560,4.5560,4.5560,2
2011-02-02,11:05:00,4.5565,4.5565,4.5545,4.5545,4
2011-02-02,11:10:00,4.5565,4.5575,4.5565,4.5570,15
2011-02-02,11:15:00,4.5570,4.5570,4.5565,4.5565,2
2011-02-02,11:20:00,4.5555,4.5565,4.5555,4.5565,4
2011-02-02,11:25:00,4.5575,4.5575,4.5570,4.5575,8
2011-02-02,11:30:00,4.5560,4.5560,4.5560,4.5560,1
2011-02-02,11:35:00,4.5570,4.5595,4.5570,4.5590,32
2011-02-02,11:40:00,4.5590,4.5595,4.5590,4.5590,10
2011-02-02,11:45:00,4.5575,4.5580,4.5555,4.5555,11
2011-02-02,11:50:00,4.5565,4.5565,4.5560,4.5565,6
2011-02-02,11:55:00,4.5565,4.5565,4.5560,4.5560,10
2011-02-02,12:00:00,4.5565,4.5570,4.5560,4.5560,13
2011-02-02,12:05:00,4.5560,4.5560,4.5540,4.5540,13
2011-02-02,12:10:00,4.5530,4.5545,4.5530,4.5540,8
2011-02-02,12:15:00,4.5540,4.5540,4.5540,4.5540,1
2011-02-02,12:20:00,4.5545,4.5550,4.5525,4.5535,21
2011-02-02,12:25:00,4.5525,4.5530,4.5520,4.5520,6
2011-02-02,12:30:00,4.5530,4.5540,4.5425,4.5425,80
2011-02-02,12:35:00,4.5425,4.5460,4.5420,4.5430,53
2011-02-02,12:40:00,4.5435,4.5440,4.5425,4.5435,16
2011-02-02,12:45:00,4.5430,4.5430,4.5405,4.5415,27
2011-02-02,12:50:00,4.5415,4.5425,4.5405,4.5415,29
2011-02-02,12:55:00,4.5415,4.5415,4.5400,4.5400,26
2011-02-02,13:00:00,4.5400,4.5410,4.5390,4.5410,15
2011-02-02,13:05:00,4.5405,4.5410,4.5405,4.5410,6
2011-02-02,13:10:00,4.5400,4.5405,4.5400,4.5405,4
2011-02-02,13:15:00,4.5410,4.5425,4.5410,4.5425,3
2011-02-02,13:20:00,4.5410,4.5425,4.5410,4.5425,4
2011-02-02,13:25:00,4.5415,4.5415,4.5385,4.5400,18
2011-02-02,13:30:00,4.5400,4.5420,4.5400,4.5410,21
2011-02-02,13:35:00,4.5420,4.5445,4.5420,4.5445,17
2011-02-02,13:40:00,4.5425,4.5425,4.5425,4.5425,1
2011-02-02,13:45:00,4.5415,4.5415,4.5390,4.5400,27
2011-02-02,13:50:00,4.5420,4.5420,4.5405,4.5405,5
2011-02-02,13:55:00,4.5400,4.5405,4.5390,4.5390,5
2011-02-02,14:00:00,4.5400,4.5405,4.5390,4.5390,5
2011-02-02,14:05:00,4.5395,4.5415,4.5395,4.5400,20
2011-02-02,14:10:00,4.5400,4.5400,4.5395,4.5395,5
2011-02-02,14:15:00,4.5395,4.5400,4.5380,4.5390,23
2011-02-02,14:20:00,4.5390,4.5410,4.5390,4.5400,54
2011-02-02,14:25:00,4.5400,4.5420,4.5400,4.5400,21
2011-02-02,14:30:00,4.5390,4.5410,4.5390,4.5410,23
2011-02-02,14:35:00,4.5410,4.5420,4.5410,4.5420,10
2011-02-02,14:40:00,4.5425,4.5425,4.5410,4.5410,8
2011-02-02,14:45:00,4.5410,4.5420,4.5410,4.5420,7
2011-02-02,14:50:00,4.5435,4.5450,4.5430,4.5435,45
2011-02-02,14:55:00,4.5440,4.5440,4.5410,4.5415,26
2011-02-02,15:00:00,4.5410,4.5440,4.5410,4.5440,39
2011-02-02,15:05:00,4.5435,4.5455,4.5425,4.5450,23
2011-02-02,15:10:00,4.5465,4.5505,4.5465,4.5480,70
2011-02-02,15:15:00,4.5485,4.5515,4.5480,4.5505,38
2011-02-02,15:20:00,4.5510,4.5510,4.5495,4.5505,15
2011-02-02,15:25:00,4.5510,4.5515,4.5505,4.5515,18
2011-02-02,15:30:00,4.5520,4.5555,4.5520,4.5555,29
2011-02-02,15:35:00,4.5550,4.5595,4.5545,4.5585,79
2011-02-02,15:40:00,4.5580,4.5590,4.5565,4.5580,52
2011-02-02,15:45:00,4.5575,4.5620,4.5555,4.5560,97
2011-02-02,15:50:00,4.5560,4.5565,4.5535,4.5535,27
2011-02-02,15:55:00,4.5540,4.5540,4.5510,4.5515,39
2011-02-02,16:00:00,4.5510,4.5525,4.5485,4.5495,58
2011-02-02,16:05:00,4.5500,4.5545,4.5500,4.5545,45
2011-02-02,16:10:00,4.5535,4.5545,4.5515,4.5520,38
2011-02-02,16:15:00,4.5510,4.5525,4.5500,4.5520,45
2011-02-02,16:20:00,4.5520,4.5540,4.5520,4.5525,38
2011-02-02,16:25:00,4.5540,4.5550,4.5500,4.5510,33
2011-02-02,16:30:00,4.5515,4.5530,4.5515,4.5525,15
2011-02-02,16:35:00,4.5525,4.5525,4.5475,4.5495,61
2011-02-02,16:40:00,4.5485,4.5495,4.5430,4.5430,85
2011-02-02,16:45:00,4.5425,4.5485,4.5425,4.5455,59
2011-02-02,16:50:00,4.5455,4.5470,4.5440,4.5440,13
2011-02-02,16:55:00,4.5455,4.5460,4.5370,4.5370,143
2011-02-02,17:00:00,4.5365,4.5365,4.5320,4.5345,166
2011-02-02,17:05:00,4.5355,4.5365,4.5315,4.5315,75
2011-02-02,17:10:00,4.5320,4.5320,4.5300,4.5315,71
2011-02-02,17:15:00,4.5320,4.5320,4.5240,4.5270,92
2011-02-02,17:20:00,4.5270,4.5320,4.5270,4.5280,33
2011-02-02,17:25:00,4.5290,4.5335,4.5275,4.5310,31
2011-02-02,17:30:00,4.5335,4.5390,4.5335,4.5355,57
2011-02-02,17:35:00,4.5345,4.5345,4.5315,4.5315,17
2011-02-02,17:40:00,4.5310,4.5320,4.5285,4.5315,61
2011-02-02,17:45:00,4.5315,4.5315,4.5290,4.5295,15
2011-02-02,17:50:00,4.5300,4.5340,4.5295,4.5340,20
2011-02-02,17:55:00,4.5330,4.5330,4.5320,4.5320,8
2011-02-02,18:00:00,4.5320,4.5415,4.5320,4.5405,50
2011-02-02,18:05:00,4.5400,4.5410,4.5385,4.5385,19
2011-02-02,18:10:00,4.5380,4.5390,4.5350,4.5355,16
2011-02-02,18:15:00,4.5345,4.5345,4.5335,4.5340,8
2011-02-02,18:20:00,4.5345,4.5370,4.5345,4.5370,10
2011-02-02,18:25:00,4.5360,4.5370,4.5355,4.5365,4
2011-02-02,18:30:00,4.5360,4.5380,4.5355,4.5355,31
2011-02-02,18:35:00,4.5355,4.5410,4.5355,4.5390,31
2011-02-02,18:40:00,4.5400,4.5450,4.5390,4.5450,88
2011-02-02,18:45:00,4.5455,4.5455,4.5420,4.5450,66
2011-02-02,18:50:00,4.5450,4.5465,4.5440,4.5445,55
2011-02-02,18:55:00,4.5455,4.5460,4.5440,4.5450,28
2011-02-02,19:00:00,4.5440,4.5470,4.5440,4.5455,27
2011-02-02,19:05:00,4.5450,4.5470,4.5440,4.5445,37
2011-02-02,19:10:00,4.5460,4.5485,4.5430,4.5430,42
2011-02-02,19:15:00,4.5430,4.5435,4.5410,4.5410,19
2011-02-02,19:20:00,4.5425,4.5430,4.5420,4.5420,11
2011-02-02,19:25:00,4.5410,4.5410,4.5320,4.5325,88
2011-02-02,19:30:00,4.5315,4.5320,4.5215,4.5230,95
2011-02-02,19:35:00,4.5235,4.5290,4.5235,4.5270,80
2011-02-02,19:40:00,4.5275,4.5275,4.5250,4.5260,19
2011-02-02,19:45:00,4.5260,4.5260,4.5205,4.5205,77
2011-02-02,19:50:00,4.5200,4.5230,4.5160,4.5205,86
2011-02-02,19:55:00,4.5230,4.5280,4.5230,4.5235,36
2011-02-02,20:00:00,4.5230,4.5260,4.5220,4.5235,21
2011-02-02,20:05:00,4.5235,4.5265,4.5225,4.5250,32
2011-02-02,20:10:00,4.5255,4.5275,4.5245,4.5275,33
2011-02-02,20:15:00,4.5270,4.5325,4.5270,4.5300,37
2011-02-02,20:20:00,4.5290,4.5310,4.5280,4.5300,31
2011-02-02,20:25:00,4.5305,4.5305,4.5280,4.5300,8
2011-02-02,20:30:00,4.5310,4.5310,4.5280,4.5280,40
2011-02-02,20:35:00,4.5285,4.5300,4.5280,4.5290,46
2011-02-02,20:40:00,4.5320,4.5335,4.5300,4.5305,73
2011-02-02,20:45:00,4.5305,4.5340,4.5295,4.5315,60
2011-02-02,20:50:00,4.5310,4.5350,4.5305,4.5335,26
2011-02-02,20:55:00,4.5335,4.5335,4.5320,4.5320,7
2011-02-02,21:00:00,4.5310,4.5315,4.5270,4.5285,121
2011-02-02,21:05:00,4.5290,4.5290,4.5250,4.5285,167
2011-02-02,21:10:00,4.5265,4.5380,4.5245,4.5350,407
2011-02-02,21:15:00,4.5365,4.5400,4.5325,4.5365,131
2011-02-02,21:20:00,4.5365,4.5375,4.5335,4.5345,79
2011-02-02,21:25:00,4.5345,4.5390,4.5345,4.5385,86
2011-02-02,21:30:00,4.5390,4.5405,4.5360,4.5390,188
2011-02-02,21:35:00,4.5395,4.5395,4.5360,4.5375,103
2011-02-02,21:40:00,4.5380,4.5385,4.5360,4.5385,101
2011-02-02,21:45:00,4.5390,4.5390,4.5345,4.5355,93
2011-02-02,21:50:00,4.5350,4.5410,4.5350,4.5410,177
2011-02-02,21:55:00,4.5410,4.5470,4.5405,4.5425,202
2011-02-02,22:00:00,4.5430,4.5430,4.5335,4.5340,124
2011-02-02,22:05:00,4.5340,4.5370,4.5325,4.5335,175
2011-02-02,22:10:00,4.5345,4.5375,4.5335,4.5355,93
2011-02-02,22:15:00,4.5350,4.5395,4.5340,4.5395,117
2011-02-02,22:20:00,4.5400,4.5420,4.5390,4.5405,125
2011-02-02,22:25:00,4.5410,4.5435,4.5400,4.5410,134
2011-02-02,22:30:00,4.5405,4.5425,4.5365,4.5400,152
2011-02-02,22:35:00,4.5405,4.5445,4.5370,4.5390,311
2011-02-02,22:40:00,4.5385,4.5390,4.5340,4.5355,98
2011-02-02,22:45:00,4.5370,4.5405,4.5370,4.5385,75
2011-02-02,22:50:00,4.5390,4.5420,4.5355,4.5405,192
2011-02-02,22:55:00,4.5410,4.5470,4.5410,4.5445,240
2011-02-02,23:00:00,4.5445,4.5460,4.5420,4.5425,145
2011-02-02,23:05:00,4.5435,4.5470,4.5430,4.5450,140
2011-02-02,23:10:00,4.5445,4.5455,4.5415,4.5415,127
2011-02-02,23:15:00,4.5410,4.5440,4.5410,4.5425,113
2011-02-02,23:20:00,4.5420,4.5425,4.5385,4.5400,148
2011-02-02,23:25:00,4.5400,4.5420,4.5385,4.5410,77
2011-02-02,23:30:00,4.5395,4.5435,4.5345,4.5420,299
2011-02-02,23:35:00,4.5415,4.5430,4.5400,4.5415,202
2011-02-02,23:40:00,4.5420,4.5430,4.5395,4.5425,105
2011-02-02,23:45:00,4.5420,4.5435,4.5365,4.5405,211
2011-02-02,23:50:00,4.5405,4.5430,4.5390,4.5410,126
2011-02-02,23:55:00,4.5420,4.5420,4.5400,4.5415,94
2011-02-03,00:00:00,4.5405,4.5420,4.5380,4.5405,114
2011-02-03,00:05:00,4.5410,4.5425,4.5390,4.5420,149
2011-02-03,00:10:00,4.5405,4.5430,4.5395,4.5410,133
2011-02-03,00:15:00,4.5405,4.5420,4.5390,4.5405,261
2011-02-03,00:20:00,4.5410,4.5435,4.5370,4.5415,170
2011-02-03,00:25:00,4.5415,4.5470,4.5390,4.5450,195
2011-02-03,00:30:00,4.5450,4.5545,4.5450,4.5505,275
2011-02-03,00:35:00,4.5515,4.5515,4.5470,4.5475,211
2011-02-03,00:40:00,4.5485,4.5505,4.5470,4.5480,224
2011-02-03,00:45:00,4.5490,4.5495,4.5475,4.5475,68
2011-02-03,00:50:00,4.5475,4.5485,4.5375,4.5385,352
2011-02-03,00:55:00,4.5385,4.5415,4.5360,4.5380,295
2011-02-03,01:00:00,4.5385,4.5405,4.5345,4.5355,192
2011-02-03,01:05:00,4.5355,4.5355,4.5270,4.5300,368
2011-02-03,01:10:00,4.5290,4.5350,4.5280,4.5325,263
2011-02-03,01:15:00,4.5325,4.5370,4.5305,4.5360,220
2011-02-03,01:20:00,4.5355,4.5380,4.5325,4.5340,143
2011-02-03,01:25:00,4.5350,4.5370,4.5265,4.5280,196
2011-02-03,01:30:00,4.5285,4.5345,4.5270,4.5315,224
2011-02-03,01:35:00,4.5320,4.5325,4.5295,4.5320,163
2011-02-03,01:40:00,4.5325,4.5405,4.5325,4.5400,121
2011-02-03,01:45:00,4.5400,4.5415,4.5385,4.5410,275
2011-02-03,01:50:00,4.5410,4.5460,4.5405,4.5435,334
2011-02-03,01:55:00,4.5435,4.5455,4.5405,4.5425,476
2011-02-03,02:00:00,4.5415,4.5435,4.5405,4.5410,273
2011-02-03,02:05:00,4.5415,4.5420,4.5370,4.5410,123
2011-02-03,02:10:00,4.5410,4.5420,4.5385,4.5390,88
2011-02-03,02:15:00,4.5410,4.5470,4.5410,4.5460,171
2011-02-03,02:20:00,4.5455,4.5485,4.5440,4.5475,89
2011-02-03,02:25:00,4.5475,4.5490,4.5455,4.5475,44
2011-02-03,02:30:00,4.5475,4.5495,4.5470,4.5475,70
2011-02-03,02:35:00,4.5475,4.5475,4.5455,4.5455,60
2011-02-03,02:40:00,4.5455,4.5480,4.5450,4.5460,35
2011-02-03,02:45:00,4.5460,4.5470,4.5440,4.5470,24
2011-02-03,02:50:00,4.5470,4.5480,4.5465,4.5480,25
2011-02-03,02:55:00,4.5475,4.5475,4.5455,4.5455,45
2011-02-03,03:00:00,4.5460,4.5460,4.5430,4.5455,53
2011-02-03,03:05:00,4.5455,4.5500,4.5450,4.5480,53
2011-02-03,03:10:00,4.5480,4.5485,4.5455,4.5470,25
2011-02-03,03:15:00,4.5490,4.5505,4.5490,4.5500,17
2011-02-03,03:20:00,4.5495,4.5505,4.5490,4.5500,8
2011-02-03,03:25:00,4.5490,4.5540,4.5490,4.5520,79
2011-02-03,03:30:00,4.5535,4.5545,4.5500,4.5520,37
2011-02-03,03:35:00,4.5520,4.5520,4.5510,4.5510,4
2011-02-03,03:40:00,4.5525,4.5525,4.5500,4.5505,4
2011-02-03,03:50:00,4.5505,4.5555,4.5505,4.5545,33
2011-02-03,03:55:00,4.5555,4.5565,4.5550,4.5550,12
2011-02-03,04:00:00,4.5550,4.5565,4.5545,4.5545,40
2011-02-03,04:05:00,4.5550,4.5560,4.5550,4.5555,6
2011-02-03,04:10:00,4.5555,4.5555,4.5510,4.5530,16
2011-02-03,04:15:00,4.5540,4.5555,4.5540,4.5555,6
2011-02-03,04:20:00,4.5550,4.5570,4.5550,4.5570,20
2011-02-03,04:25:00,4.5560,4.5575,4.5540,4.5545,32
2011-02-03,04:30:00,4.5540,4.5545,4.5520,4.5540,53
2011-02-03,04:35:00,4.5545,4.5545,4.5520,4.5530,10
2011-02-03,04:40:00,4.5535,4.5590,4.5535,4.5575,68
2011-02-03,04:45:00,4.5575,4.5580,4.5565,4.5575,34
2011-02-03,04:50:00,4.5575,4.5580,4.5565,4.5565,18
2011-02-03,04:55:00,4.5565,4.5590,4.5540,4.5590,42
2011-02-03,05:00:00,4.5590,4.5590,4.5575,4.5580,4
2011-02-03,05:05:00,4.5580,4.5590,4.5580,4.5580,6
2011-02-03,05:10:00,4.5580,4.5595,4.5570,4.5570,15
2011-02-03,05:15:00,4.5590,4.5610,4.5585,4.5585,19
2011-02-03,05:20:00,4.5585,4.5585,4.5565,4.5565,5
2011-02-03,05:25:00,4.5560,4.5560,4.5560,4.5560,1
2011-02-03,05:30:00,4.5575,4.5580,4.5560,4.5565,9
2011-02-03,05:35:00,4.5575,4.5575,4.5570,4.5570,2
2011-02-03,05:40:00,4.5570,4.5570,4.5565,4.5565,3
2011-02-03,05:45:00,4.5570,4.5575,4.5570,4.5570,4
2011-02-03,05:50:00,4.5575,4.5600,4.5575,4.5575,12
2011-02-03,05:55:00,4.5575,4.5590,4.5575,4.5590,3
2011-02-03,06:00:00,4.5585,4.5600,4.5585,4.5600,13
2011-02-03,06:05:00,4.5600,4.5600,4.5570,4.5570,6
2011-02-03,06:10:00,4.5585,4.5600,4.5585,4.5600,9
2011-02-03,07:00:00,4.5580,4.5610,4.5570,4.5610,12
2011-02-03,07:05:00,4.5610,4.5615,4.5600,4.5600,8
2011-02-03,07:10:00,4.5590,4.5590,4.5585,4.5585,5
2011-02-03,07:15:00,4.5585,4.5585,4.5580,4.5585,4
2011-02-03,07:20:00,4.5575,4.5585,4.5575,4.5585,2
2011-02-03,07:25:00,4.5585,4.5585,4.5585,4.5585,1
2011-02-03,07:30:00,4.5590,4.5590,4.5575,4.5580,5
2011-02-03,07:35:00,4.5580,4.5600,4.5580,4.5600,16
2011-02-03,07:40:00,4.5610,4.5610,4.5610,4.5610,1
2011-02-03,07:45:00,4.5615,4.5620,4.5605,4.5615,19
2011-02-03,07:50:00,4.5620,4.5620,4.5615,4.5620,17
2011-02-03,07:55:00,4.5620,4.5620,4.5620,4.5620,3
2011-02-03,08:00:00,4.5610,4.5620,4.5605,4.5605,25
2011-02-03,08:05:00,4.5600,4.5600,4.5560,4.5560,14
2011-02-03,08:10:00,4.5555,4.5555,4.5550,4.5550,13
2011-02-03,08:15:00,4.5575,4.5585,4.5570,4.5570,8
2011-02-03,08:25:00,4.5550,4.5550,4.5530,4.5545,3
2011-02-03,08:30:00,4.5535,4.5615,4.5530,4.5615,26
2011-02-03,08:35:00,4.5610,4.5800,4.5610,4.5765,187
2011-02-03,08:40:00,4.5765,4.5765,4.5700,4.5710,65
2011-02-03,08:45:00,4.5745,4.5750,4.5670,4.5685,24
2011-02-03,08:50:00,4.5675,4.5675,4.5675,4.5675,2
2011-02-03,08:55:00,4.5690,4.5690,4.5660,4.5670,16
2011-02-03,09:00:00,4.5655,4.5655,4.5530,4.5625,72
2011-02-03,09:05:00,4.5630,4.5630,4.5565,4.5565,15
2011-02-03,09:10:00,4.5605,4.5635,4.5590,4.5600,16
2011-02-03,09:15:00,4.5625,4.5630,4.5600,4.5630,35
2011-02-03,09:20:00,4.5625,4.5625,4.5460,4.5540,121
2011-02-03,09:25:00,4.5530,4.5555,4.5520,4.5550,24
2011-02-03,09:30:00,4.5560,4.5590,4.5530,4.5530,30
2011-02-03,09:35:00,4.5530,4.5530,4.5530,4.5530,4
2011-02-03,09:40:00,4.5510,4.5510,4.5420,4.5500,85
2011-02-03,09:45:00,4.5475,4.5530,4.5475,4.5490,10
2011-02-03,09:50:00,4.5495,4.5510,4.5480,4.5485,9
2011-02-03,09:55:00,4.5500,4.5520,4.5500,4.5515,24
2011-02-03,10:00:00,4.5535,4.5545,4.5510,4.5510,17
2011-02-03,10:05:00,4.5500,4.5565,4.5500,4.5565,9
2011-02-03,10:10:00,4.5545,4.5545,4.5530,4.5540,8
2011-02-03,10:15:00,4.5535,4.5535,4.5535,4.5535,2
2011-02-03,10:20:00,4.5525,4.5540,4.5515,4.5530,7
2011-02-03,10:25:00,4.5525,4.5525,4.5520,4.5520,3
2011-02-03,10:30:00,4.5530,4.5530,4.5505,4.5505,7
2011-02-03,10:35:00,4.5510,4.5520,4.5500,4.5510,17
2011-02-03,10:40:00,4.5520,4.5520,4.5520,4.5520,2
2011-02-03,10:45:00,4.5515,4.5515,4.5515,4.5515,2
2011-02-03,10:50:00,4.5515,4.5525,4.5510,4.5525,8
2011-02-03,10:55:00,4.5515,4.5515,4.5515,4.5515,2
2011-02-03,11:00:00,4.5535,4.5535,4.5530,4.5530,13
2011-02-03,11:05:00,4.5520,4.5520,4.5500,4.5500,4
2011-02-03,11:10:00,4.5510,4.5510,4.5500,4.5500,6
2011-02-03,11:15:00,4.5510,4.5520,4.5510,4.5520,5
2011-02-03,11:20:00,4.5520,4.5530,4.5515,4.5515,22
2011-02-03,11:25:00,4.5515,4.5515,4.5505,4.5505,5
2011-02-03,11:30:00,4.5510,4.5525,4.5505,4.5505,29
2011-02-03,11:35:00,4.5510,4.5510,4.5505,4.5505,5
2011-02-03,11:40:00,4.5520,4.5520,4.5520,4.5520,2
2011-02-03,11:45:00,4.5505,4.5530,4.5495,4.5525,25
2011-02-03,11:50:00,4.5530,4.5530,4.5490,4.5490,10
2011-02-03,11:55:00,4.5470,4.5490,4.5470,4.5490,16
2011-02-03,12:00:00,4.5490,4.5490,4.5485,4.5485,3
2011-02-03,12:05:00,4.5490,4.5500,4.5485,4.5500,7
2011-02-03,12:10:00,4.5505,4.5530,4.5505,4.5530,30
2011-02-03,12:15:00,4.5530,4.5530,4.5520,4.5530,11
2011-02-03,12:20:00,4.5530,4.5530,4.5520,4.5520,5
2011-02-03,12:25:00,4.5500,4.5500,4.5480,4.5480,20
2011-02-03,12:30:00,4.5485,4.5530,4.5485,4.5525,20
2011-02-03,12:35:00,4.5525,4.5545,4.5525,4.5535,14
2011-02-03,12:40:00,4.5540,4.5605,4.5530,4.5600,47
2011-02-03,12:45:00,4.5600,4.5600,4.5565,4.5565,10
2011-02-03,12:50:00,4.5555,4.5575,4.5555,4.5565,7
2011-02-03,12:55:00,4.5560,4.5580,4.5560,4.5580,2
2011-02-03,13:00:00,4.5570,4.5570,4.5560,4.5560,3
2011-02-03,13:05:00,4.5550,4.5550,4.5535,4.5535,5
2011-02-03,13:10:00,4.5560,4.5560,4.5560,4.5560,2
2011-02-03,13:20:00,4.5560,4.5560,4.5560,4.5560,4
2011-02-03,13:25:00,4.5555,4.5570,4.5545,4.5545,16
2011-02-03,13:35:00,4.5540,4.5545,4.5540,4.5545,3
2011-02-03,13:40:00,4.5545,4.5550,4.5545,4.5550,2
2011-02-03,13:45:00,4.5550,4.5550,4.5545,4.5550,13
2011-02-03,13:50:00,4.5535,4.5560,4.5520,4.5520,12
2011-02-03,13:55:00,4.5520,4.5520,4.5450,4.5455,41
2011-02-03,14:00:00,4.5495,4.5500,4.5470,4.5495,11
2011-02-03,14:10:00,4.5480,4.5480,4.5460,4.5460,5
2011-02-03,14:15:00,4.5460,4.5480,4.5415,4.5480,30
2011-02-03,14:20:00,4.5470,4.5470,4.5470,4.5470,1
2011-02-03,14:25:00,4.5465,4.5475,4.5435,4.5475,24
2011-02-03,14:35:00,4.5465,4.5470,4.5455,4.5455,24
2011-02-03,14:40:00,4.5450,4.5465,4.5450,4.5460,4
2011-02-03,14:45:00,4.5470,4.5475,4.5465,4.5475,13
2011-02-03,14:50:00,4.5465,4.5475,4.5465,4.5475,3
2011-02-03,14:55:00,4.5480,4.5485,4.5480,4.5485,3
2011-02-03,15:00:00,4.5495,4.5530,4.5490,4.5530,22
2011-02-03,15:05:00,4.5545,4.5545,4.5530,4.5535,11
2011-02-03,15:10:00,4.5535,4.5535,4.5510,4.5515,10
2011-02-03,15:15:00,4.5505,4.5520,4.5505,4.5505,10
2011-02-03,15:20:00,4.5500,4.5525,4.5500,4.5525,4
2011-02-03,15:25:00,4.5550,4.5560,4.5545,4.5550,7
2011-02-03,15:30:00,4.5560,4.5565,4.5530,4.5545,17
2011-02-03,15:35:00,4.5535,4.5560,4.5530,4.5550,36
2011-02-03,15:40:00,4.5545,4.5570,4.5545,4.5565,25
2011-02-03,15:45:00,4.5570,4.5570,4.5545,4.5555,24
2011-02-03,15:50:00,4.5555,4.5600,4.5555,4.5590,32
2011-02-03,15:55:00,4.5590,4.5610,4.5590,4.5600,12
2011-02-03,16:00:00,4.5595,4.5625,4.5590,4.5595,62
2011-02-03,16:05:00,4.5600,4.5600,4.5580,4.5585,53
2011-02-03,16:10:00,4.5585,4.5585,4.5500,4.5500,83
2011-02-03,16:15:00,4.5500,4.5530,4.5485,4.5530,29
2011-02-03,16:20:00,4.5535,4.5560,4.5520,4.5525,28
2011-02-03,16:25:00,4.5525,4.5525,4.5485,4.5515,26
2011-02-03,16:30:00,4.5510,4.5535,4.5495,4.5510,20
2011-02-03,16:35:00,4.5505,4.5565,4.5495,4.5565,52
2011-02-03,16:40:00,4.5570,4.5610,4.5560,4.5610,88
2011-02-03,16:45:00,4.5605,4.5610,4.5560,4.5585,45
2011-02-03,16:50:00,4.5585,4.5585,4.5540,4.5565,30
2011-02-03,16:55:00,4.5570,4.5580,4.5535,4.5535,32
2011-02-03,17:00:00,4.5540,4.5560,4.5535,4.5560,33
2011-02-03,17:05:00,4.5560,4.5600,4.5555,4.5580,39
2011-02-03,17:10:00,4.5595,4.5630,4.5595,4.5595,37
2011-02-03,17:15:00,4.5600,4.5610,4.5575,4.5595,10
2011-02-03,17:20:00,4.5595,4.5660,4.5595,4.5630,138
2011-02-03,17:25:00,4.5620,4.5620,4.5565,4.5565,62
2011-02-03,17:30:00,4.5560,4.5585,4.5530,4.5530,49
2011-02-03,17:35:00,4.5535,4.5575,4.5535,4.5560,35
2011-02-03,17:40:00,4.5570,4.5570,4.5550,4.5550,19
2011-02-03,17:45:00,4.5560,4.5570,4.5560,4.5565,26
2011-02-03,17:50:00,4.5565,4.5565,4.5540,4.5545,24
2011-02-03,17:55:00,4.5545,4.5570,4.5545,4.5565,13
2011-02-03,18:00:00,4.5585,4.5590,4.5570,4.5580,55
2011-02-03,18:05:00,4.5580,4.5595,4.5580,4.5585,31
2011-02-03,18:10:00,4.5590,4.5600,4.5570,4.5575,37
2011-02-03,18:15:00,4.5580,4.5585,4.5570,4.5570,7
2011-02-03,18:20:00,4.5590,4.5605,4.5585,4.5590,17
2011-02-03,18:25:00,4.5580,4.5585,4.5565,4.5565,11
2011-02-03,18:30:00,4.5575,4.5575,4.5570,4.5570,5
2011-02-03,18:35:00,4.5580,4.5580,4.5570,4.5570,2
2011-02-03,18:40:00,4.5575,4.5580,4.5570,4.5570,15
2011-02-03,18:45:00,4.5570,4.5595,4.5565,4.5585,20
2011-02-03,18:50:00,4.5585,4.5590,4.5555,4.5555,15
2011-02-03,18:55:00,4.5560,4.5570,4.5545,4.5550,33
2011-02-03,19:00:00,4.5560,4.5580,4.5560,4.5580,31
2011-02-03,19:05:00,4.5570,4.5590,4.5570,4.5575,19
2011-02-03,19:10:00,4.5585,4.5590,4.5580,4.5590,12
2011-02-03,19:15:00,4.5580,4.5590,4.5550,4.5550,18
2011-02-03,19:20:00,4.5560,4.5560,4.5535,4.5535,53
2011-02-03,19:25:00,4.5535,4.5535,4.5505,4.5505,21
2011-02-03,19:30:00,4.5510,4.5510,4.5505,4.5510,5
2011-02-03,19:35:00,4.5510,4.5525,4.5510,4.5510,10
2011-02-03,19:40:00,4.5515,4.5520,4.5470,4.5475,79
2011-02-03,19:45:00,4.5470,4.5470,4.5410,4.5430,135
2011-02-03,19:50:00,4.5450,4.5465,4.5420,4.5465,35
2011-02-03,19:55:00,4.5440,4.5485,4.5430,4.5485,47
2011-02-03,20:00:00,4.5475,4.5475,4.5435,4.5460,28
2011-02-03,20:05:00,4.5430,4.5430,4.5365,4.5390,229
2011-02-03,20:10:00,4.5395,4.5435,4.5380,4.5400,77
2011-02-03,20:15:00,4.5395,4.5430,4.5385,4.5390,64
2011-02-03,20:20:00,4.5415,4.5430,4.5405,4.5430,29
2011-02-03,20:25:00,4.5425,4.5430,4.5415,4.5420,14
2011-02-03,20:30:00,4.5420,4.5420,4.5405,4.5415,58
2011-02-03,20:35:00,4.5415,4.5415,4.5315,4.5335,247
2011-02-03,20:40:00,4.5325,4.5380,4.5310,4.5365,104
2011-02-03,20:45:00,4.5355,4.5370,4.5255,4.5255,138
2011-02-03,20:50:00,4.5260,4.5325,4.5245,4.5300,124
2011-02-03,20:55:00,4.5300,4.5325,4.5275,4.5310,138
2011-02-03,21:00:00,4.5325,4.5375,4.5325,4.5355,94
2011-02-03,21:05:00,4.5350,4.5350,4.5280,4.5335,166
2011-02-03,21:10:00,4.5345,4.5355,4.5285,4.5285,171
2011-02-03,21:15:00,4.5280,4.5340,4.5260,4.5330,181
2011-02-03,21:20:00,4.5325,4.5350,4.5310,4.5310,99
2011-02-03,21:25:00,4.5305,4.5355,4.5300,4.5350,89
2011-02-03,21:30:00,4.5355,4.5355,4.5265,4.5275,140
2011-02-03,21:35:00,4.5280,4.5370,4.5280,4.5340,141
2011-02-03,21:40:00,4.5340,4.5390,4.5335,4.5370,162
2011-02-03,21:45:00,4.5370,4.5400,4.5285,4.5335,179
2011-02-03,21:50:00,4.5340,4.5340,4.5275,4.5305,153
2011-02-03,21:55:00,4.5305,4.5375,4.5305,4.5325,192
2011-02-03,22:00:00,4.5320,4.5405,4.5310,4.5405,210
2011-02-03,22:05:00,4.5405,4.5445,4.5375,4.5425,358
2011-02-03,22:10:00,4.5420,4.5465,4.5410,4.5440,159
2011-02-03,22:15:00,4.5430,4.5440,4.5395,4.5395,175
2011-02-03,22:20:00,4.5400,4.5430,4.5400,4.5410,130
2011-02-03,22:25:00,4.5410,4.5410,4.5375,4.5380,211
2011-02-03,22:30:00,4.5390,4.5415,4.5380,4.5390,157
2011-02-03,22:35:00,4.5410,4.5430,4.5390,4.5405,149
2011-02-03,22:40:00,4.5405,4.5435,4.5340,4.5360,248
2011-02-03,22:45:00,4.5365,4.5395,4.5330,4.5380,134
2011-02-03,22:50:00,4.5385,4.5400,4.5350,4.5350,106
2011-02-03,22:55:00,4.5345,4.5390,4.5330,4.5390,208
2011-02-03,23:00:00,4.5390,4.5455,4.5280,4.5295,509
2011-02-03,23:05:00,4.5295,4.5300,4.5260,4.5290,508
2011-02-03,23:10:00,4.5285,4.5295,4.5145,4.5185,1452
2011-02-03,23:15:00,4.5185,4.5265,4.5170,4.5225,602
2011-02-03,23:20:00,4.5215,4.5290,4.5205,4.5290,357
2011-02-03,23:25:00,4.5280,4.5285,4.5230,4.5240,239
2011-02-03,23:30:00,4.5230,4.5245,4.5170,4.5225,220
2011-02-03,23:35:00,4.5230,4.5275,4.5190,4.5275,209
2011-02-03,23:40:00,4.5275,4.5295,4.5225,4.5270,210
2011-02-03,23:45:00,4.5275,4.5305,4.5265,4.5290,171
2011-02-03,23:50:00,4.5300,4.5340,4.5265,4.5295,154
2011-02-03,23:55:00,4.5290,4.5300,4.5240,4.5255,223
2011-02-04,00:00:00,4.5270,4.5275,4.5230,4.5250,118
2011-02-04,00:05:00,4.5255,4.5295,4.5255,4.5285,120
2011-02-04,00:10:00,4.5290,4.5345,4.5275,4.5340,157
2011-02-04,00:15:00,4.5340,4.5395,4.5340,4.5375,261
2011-02-04,00:20:00,4.5385,4.5415,4.5360,4.5390,305
2011-02-04,00:25:00,4.5390,4.5400,4.5360,4.5375,109
2011-02-04,00:30:00,4.5375,4.5395,4.5345,4.5360,166
2011-02-04,00:35:00,4.5360,4.5400,4.5360,4.5370,164
2011-02-04,00:40:00,4.5370,4.5435,4.5370,4.5405,226
2011-02-04,00:45:00,4.5405,4.5500,4.5400,4.5455,329
2011-02-04,00:50:00,4.5445,4.5455,4.5375,4.5410,252
2011-02-04,00:55:00,4.5410,4.5465,4.5385,4.5425,294
2011-02-04,01:00:00,4.5430,4.5460,4.5420,4.5435,279
2011-02-04,01:05:00,4.5445,4.5445,4.5350,4.5375,268
2011-02-04,01:10:00,4.5380,4.5410,4.5340,4.5355,155
2011-02-04,01:15:00,4.5360,4.5415,4.5345,4.5415,87
2011-02-04,01:20:00,4.5395,4.5405,4.5350,4.5365,121
2011-02-04,01:25:00,4.5355,4.5420,4.5355,4.5405,118
2011-02-04,01:30:00,4.5405,4.5425,4.5370,4.5425,193
2011-02-04,01:35:00,4.5430,4.5445,4.5405,4.5430,141
2011-02-04,01:40:00,4.5440,4.5455,4.5425,4.5435,100
2011-02-04,01:45:00,4.5440,4.5440,4.5385,4.5400,164
2011-02-04,01:50:00,4.5400,4.5425,4.5395,4.5405,103
2011-02-04,01:55:00,4.5405,4.5475,4.5390,4.5440,502
2011-02-04,02:00:00,4.5440,4.5455,4.5425,4.5440,268
2011-02-04,02:05:00,4.5445,4.5450,4.5410,4.5430,136
2011-02-04,02:10:00,4.5425,4.5450,4.5415,4.5445,91
2011-02-04,02:15:00,4.5430,4.5440,4.5425,4.5425,47
2011-02-04,02:20:00,4.5425,4.5435,4.5405,4.5410,120
2011-02-04,02:25:00,4.5405,4.5445,4.5385,4.5390,116
2011-02-04,02:30:00,4.5395,4.5435,4.5390,4.5420,62
2011-02-04,02:35:00,4.5420,4.5435,4.5405,4.5410,40
2011-02-04,02:40:00,4.5415,4.5430,4.5395,4.5410,66
2011-02-04,02:45:00,4.5405,4.5405,4.5380,4.5380,49
2011-02-04,02:50:00,4.5400,4.5405,4.5375,4.5405,76
2011-02-04,02:55:00,4.5410,4.5445,4.5405,4.5445,80
2011-02-04,03:00:00,4.5430,4.5430,4.5415,4.5415,11
2011-02-04,03:05:00,4.5430,4.5445,4.5415,4.5415,18
2011-02-04,03:10:00,4.5410,4.5420,4.5400,4.5410,18
2011-02-04,03:15:00,4.5400,4.5430,4.5400,4.5405,32
2011-02-04,03:20:00,4.5420,4.5430,4.5405,4.5405,24
2011-02-04,03:25:00,4.5405,4.5500,4.5405,4.5500,123
2011-02-04,03:30:00,4.5460,4.5480,4.5460,4.5480,5
2011-02-04,03:35:00,4.5470,4.5470,4.5450,4.5460,11
2011-02-04,03:40:00,4.5455,4.5480,4.5455,4.5480,4
2011-02-04,03:45:00,4.5480,4.5515,4.5480,4.5515,44
2011-02-04,03:50:00,4.5510,4.5515,4.5495,4.5510,14
2011-02-04,03:55:00,4.5510,4.5545,4.5510,4.5535,27
2011-02-04,04:00:00,4.5535,4.5595,4.5535,4.5550,65
2011-02-04,04:05:00,4.5560,4.5590,4.5510,4.5510,57
2011-02-04,04:10:00,4.5525,4.5550,4.5520,4.5535,15
2011-02-04,04:15:00,4.5540,4.5550,4.5535,4.5535,4
2011-02-04,04:20:00,4.5545,4.5560,4.5545,4.5545,4
2011-02-04,04:25:00,4.5535,4.5555,4.5535,4.5555,7
2011-02-04,04:30:00,4.5555,4.5560,4.5555,4.5560,17
2011-02-04,04:35:00,4.5545,4.5560,4.5545,4.5560,28
2011-02-04,04:40:00,4.5560,4.5560,4.5550,4.5560,16
2011-02-04,04:45:00,4.5560,4.5560,4.5540,4.5550,18
2011-02-04,04:50:00,4.5550,4.5560,4.5550,4.5560,21
2011-02-04,04:55:00,4.5560,4.5595,4.5550,4.5565,56
2011-02-04,05:00:00,4.5575,4.5585,4.5555,4.5575,16
2011-02-04,05:05:00,4.5585,4.5585,4.5560,4.5560,17
2011-02-04,05:10:00,4.5560,4.5575,4.5535,4.5570,20
2011-02-04,05:15:00,4.5560,4.5560,4.5550,4.5550,3
2011-02-04,05:20:00,4.5545,4.5545,4.5535,4.5540,9
2011-02-04,05:25:00,4.5525,4.5525,4.5515,4.5515,8
2011-02-04,05:30:00,4.5540,4.5550,4.5540,4.5550,5
2011-02-04,05:35:00,4.5525,4.5525,4.5515,4.5515,3
2011-02-04,05:40:00,4.5515,4.5515,4.5510,4.5515,5
2011-02-04,05:45:00,4.5515,4.5515,4.5460,4.5460,17
2011-02-04,05:50:00,4.5475,4.5475,4.5475,4.5475,1
2011-02-04,05:55:00,4.5480,4.5485,4.5480,4.5485,2
2011-02-04,06:00:00,4.5490,4.5490,4.5460,4.5460,7
2011-02-04,06:05:00,4.5460,4.5470,4.5455,4.5470,4
2011-02-04,06:10:00,4.5460,4.5480,4.5455,4.5455,6
2011-02-04,07:00:00,4.5470,4.5470,4.5455,4.5455,2
2011-02-04,07:05:00,4.5465,4.5465,4.5400,4.5400,21
2011-02-04,07:10:00,4.5405,4.5435,4.5405,4.5435,9
2011-02-04,07:15:00,4.5410,4.5410,4.5375,4.5375,22
2011-02-04,07:20:00,4.5380,4.5380,4.5380,4.5380,23
2011-02-04,07:25:00,4.5405,4.5445,4.5405,4.5445,15
2011-02-04,07:30:00,4.5435,4.5450,4.5435,4.5450,5
2011-02-04,07:35:00,4.5440,4.5440,4.5435,4.5435,3
2011-02-04,07:40:00,4.5460,4.5460,4.5450,4.5450,4
2011-02-04,07:45:00,4.5440,4.5450,4.5440,4.5450,3
2011-02-04,07:50:00,4.5460,4.5460,4.5460,4.5460,1
2011-02-04,07:55:00,4.5460,4.5470,4.5460,4.5465,4
2011-02-04,08:00:00,4.5475,4.5475,4.5475,4.5475,5
2011-02-04,08:05:00,4.5475,4.5475,4.5475,4.5475,5
2011-02-04,08:15:00,4.5475,4.5475,4.5475,4.5475,1
2011-02-04,08:25:00,4.5475,4.5475,4.5470,4.5475,16
2011-02-04,08:30:00,4.5475,4.5545,4.5475,4.5520,22
2011-02-04,08:35:00,4.5520,4.5545,4.5520,4.5545,3
2011-02-04,08:40:00,4.5530,4.5530,4.5530,4.5530,1
2011-02-04,08:45:00,4.5525,4.5525,4.5520,4.5520,2
2011-02-04,08:50:00,4.5545,4.5550,4.5520,4.5550,5
2011-02-04,08:55:00,4.5545,4.5545,4.5500,4.5505,8
2011-02-04,09:00:00,4.5505,4.5585,4.5475,4.5585,39
2011-02-04,09:05:00,4.5585,4.5645,4.5560,4.5560,65
2011-02-04,09:10:00,4.5570,4.5610,4.5560,4.5565,33
2011-02-04,09:15:00,4.5565,4.5585,4.5565,4.5570,21
2011-02-04,09:20:00,4.5550,4.5550,4.5525,4.5525,16
2011-02-04,09:30:00,4.5535,4.5535,4.5530,4.5530,6
2011-02-04,09:35:00,4.5545,4.5555,4.5545,4.5550,14
2011-02-04,09:40:00,4.5555,4.5555,4.5525,4.5525,11
2011-02-04,09:45:00,4.5520,4.5520,4.5520,4.5520,4
2011-02-04,09:55:00,4.5520,4.5560,4.5520,4.5560,14
2011-02-04,10:00:00,4.5535,4.5535,4.5505,4.5510,18
2011-02-04,10:10:00,4.5515,4.5525,4.5515,4.5515,6
2011-02-04,10:20:00,4.5500,4.5500,4.5470,4.5485,32
2011-02-04,10:25:00,4.5485,4.5485,4.5475,4.5475,4
2011-02-04,10:30:00,4.5470,4.5490,4.5470,4.5490,8
2011-02-04,10:35:00,4.5480,4.5490,4.5480,4.5485,6
2011-02-04,10:40:00,4.5480,4.5495,4.5480,4.5480,8
2011-02-04,10:45:00,4.5475,4.5475,4.5465,4.5475,9
2011-02-04,10:55:00,4.5485,4.5485,4.5470,4.5470,6
2011-02-04,11:05:00,4.5480,4.5480,4.5475,4.5475,3
2011-02-04,11:10:00,4.5485,4.5485,4.5485,4.5485,1
2011-02-04,11:15:00,4.5475,4.5475,4.5475,4.5475,1
2011-02-04,11:20:00,4.5490,4.5490,4.5490,4.5490,1
2011-02-04,11:25:00,4.5490,4.5490,4.5490,4.5490,2
2011-02-04,11:35:00,4.5490,4.5505,4.5490,4.5505,11
2011-02-04,11:40:00,4.5510,4.5510,4.5485,4.5485,5
2011-02-04,11:45:00,4.5495,4.5495,4.5475,4.5475,3
2011-02-04,11:50:00,4.5485,4.5485,4.5485,4.5485,1
2011-02-04,12:10:00,4.5480,4.5480,4.5480,4.5480,1
2011-02-04,12:20:00,4.5495,4.5495,4.5495,4.5495,1
2011-02-04,12:25:00,4.5515,4.5525,4.5515,4.5525,2
2011-02-04,12:30:00,4.5500,4.5500,4.5485,4.5490,23
2011-02-04,12:35:00,4.5490,4.5490,4.5475,4.5480,4
2011-02-04,12:40:00,4.5480,4.5480,4.5475,4.5475,3
2011-02-04,12:45:00,4.5480,4.5485,4.5460,4.5460,9
2011-02-04,12:50:00,4.5460,4.5470,4.5455,4.5470,10
2011-02-04,12:55:00,4.5470,4.5500,4.5470,4.5500,23
2011-02-04,13:00:00,4.5490,4.5530,4.5490,4.5530,10
2011-02-04,13:05:00,4.5530,4.5550,4.5530,4.5535,51
2011-02-04,13:10:00,4.5545,4.5545,4.5545,4.5545,2
2011-02-04,13:15:00,4.5540,4.5540,4.5540,4.5540,1
2011-02-04,13:25:00,4.5500,4.5500,4.5500,4.5500,1
2011-02-04,13:30:00,4.5520,4.5520,4.5500,4.5500,2
2011-02-04,13:35:00,4.5500,4.5505,4.5500,4.5505,2
2011-02-04,13:45:00,4.5500,4.5515,4.5500,4.5515,2
2011-02-04,13:50:00,4.5495,4.5495,4.5495,4.5495,2
2011-02-04,13:55:00,4.5485,4.5495,4.5480,4.5495,7
2011-02-04,14:00:00,4.5485,4.5485,4.5460,4.5460,16
2011-02-04,14:05:00,4.5460,4.5460,4.5460,4.5460,8
2011-02-04,14:10:00,4.5465,4.5470,4.5460,4.5470,13
2011-02-04,14:15:00,4.5475,4.5480,4.5470,4.5470,11
2011-02-04,14:20:00,4.5470,4.5470,4.5465,4.5465,2
2011-02-04,14:25:00,4.5460,4.5460,4.5445,4.5455,35
2011-02-04,14:30:00,4.5465,4.5465,4.5460,4.5465,3
2011-02-04,14:35:00,4.5450,4.5450,4.5450,4.5450,1
2011-02-04,14:40:00,4.5475,4.5475,4.5470,4.5470,2
2011-02-04,14:45:00,4.5475,4.5490,4.5475,4.5485,5
2011-02-04,14:50:00,4.5485,4.5485,4.5465,4.5465,6
2011-02-04,14:55:00,4.5465,4.5475,4.5465,4.5465,18
2011-02-04,15:00:00,4.5475,4.5475,4.5470,4.5470,2
2011-02-04,15:05:00,4.5475,4.5475,4.5475,4.5475,2
2011-02-04,15:10:00,4.5465,4.5485,4.5465,4.5485,10
2011-02-04,15:15:00,4.5495,4.5495,4.5480,4.5490,11
2011-02-04,15:20:00,4.5480,4.5480,4.5480,4.5480,6
2011-02-04,15:25:00,4.5485,4.5495,4.5485,4.5495,9
2011-02-04,15:30:00,4.5500,4.5500,4.5495,4.5500,5
2011-02-04,15:35:00,4.5510,4.5510,4.5495,4.5495,4
2011-02-04,15:40:00,4.5485,4.5485,4.5485,4.5485,1
2011-02-04,15:45:00,4.5485,4.5485,4.5460,4.5465,49
2011-02-04,15:50:00,4.5460,4.5460,4.5435,4.5435,71
2011-02-04,15:55:00,4.5430,4.5430,4.5360,4.5370,69
2011-02-04,16:00:00,4.5405,4.5425,4.5405,4.5405,15
2011-02-04,16:05:00,4.5400,4.5415,4.5395,4.5400,11
2011-02-04,16:10:00,4.5420,4.5420,4.5415,4.5415,3
2011-02-04,16:15:00,4.5415,4.5415,4.5405,4.5410,12
2011-02-04,16:20:00,4.5405,4.5415,4.5395,4.5395,35
2011-02-04,16:25:00,4.5410,4.5420,4.5400,4.5410,22
2011-02-04,16:30:00,4.5430,4.5450,4.5430,4.5435,10
2011-02-04,16:35:00,4.5435,4.5450,4.5415,4.5440,20
2011-02-04,16:40:00,4.5435,4.5470,4.5435,4.5455,18
2011-02-04,16:45:00,4.5450,4.5450,4.5425,4.5425,33
2011-02-04,16:50:00,4.5425,4.5425,4.5395,4.5405,28
2011-02-04,16:55:00,4.5415,4.5495,4.5415,4.5455,49
2011-02-04,17:00:00,4.5455,4.5460,4.5445,4.5460,20
2011-02-04,17:05:00,4.5460,4.5460,4.5450,4.5460,16
2011-02-04,17:10:00,4.5470,4.5520,4.5465,4.5490,78
2011-02-04,17:15:00,4.5500,4.5510,4.5490,4.5500,20
2011-02-04,17:20:00,4.5505,4.5545,4.5500,4.5530,44
2011-02-04,17:25:00,4.5530,4.5570,4.5515,4.5515,73
2011-02-04,17:30:00,4.5515,4.5525,4.5510,4.5510,5
2011-02-04,17:35:00,4.5515,4.5515,4.5505,4.5515,8
2011-02-04,17:40:00,4.5505,4.5510,4.5500,4.5510,5
2011-02-04,17:45:00,4.5495,4.5495,4.5480,4.5490,17
2011-02-04,17:50:00,4.5490,4.5495,4.5475,4.5485,4
2011-02-04,17:55:00,4.5490,4.5505,4.5480,4.5490,23
2011-02-04,18:00:00,4.5495,4.5520,4.5495,4.5515,10
2011-02-04,18:05:00,4.5505,4.5585,4.5505,4.5565,95
2011-02-04,18:10:00,4.5565,4.5570,4.5545,4.5565,90
2011-02-04,18:15:00,4.5570,4.5580,4.5530,4.5545,48
2011-02-04,18:20:00,4.5535,4.5540,4.5520,4.5520,33
2011-02-04,18:25:00,4.5525,4.5545,4.5525,4.5545,44
2011-02-04,18:30:00,4.5545,4.5545,4.5520,4.5520,30
2011-02-04,18:35:00,4.5525,4.5540,4.5515,4.5530,39
2011-02-04,18:40:00,4.5535,4.5540,4.5515,4.5540,32
2011-02-04,18:45:00,4.5530,4.5530,4.5515,4.5520,10
2011-02-04,18:50:00,4.5520,4.5530,4.5520,4.5530,4
2011-02-04,18:55:00,4.5530,4.5530,4.5515,4.5525,10
2011-02-04,19:00:00,4.5535,4.5540,4.5525,4.5535,16
2011-02-04,19:05:00,4.5540,4.5545,4.5535,4.5540,11
2011-02-04,19:10:00,4.5535,4.5535,4.5525,4.5535,9
2011-02-04,19:15:00,4.5535,4.5540,4.5525,4.5540,9
2011-02-04,19:20:00,4.5530,4.5595,4.5530,4.5590,43
2011-02-04,19:25:00,4.5585,4.5590,4.5565,4.5570,29
2011-02-04,19:30:00,4.5570,4.5580,4.5550,4.5565,38
2011-02-04,19:35:00,4.5565,4.5565,4.5525,4.5540,30
2011-02-04,19:40:00,4.5545,4.5545,4.5535,4.5535,2
2011-02-04,19:45:00,4.5540,4.5545,4.5540,4.5545,2
2011-02-04,19:50:00,4.5555,4.5555,4.5535,4.5535,3
2011-02-04,19:55:00,4.5540,4.5545,4.5535,4.5540,15
2011-02-04,20:00:00,4.5540,4.5580,4.5540,4.5570,45
2011-02-04,20:05:00,4.5565,4.5585,4.5565,4.5575,9
2011-02-04,20:10:00,4.5560,4.5585,4.5555,4.5575,25
2011-02-04,20:15:00,4.5585,4.5595,4.5565,4.5590,51
2011-02-04,20:20:00,4.5590,4.5610,4.5585,4.5585,63
2011-02-04,20:25:00,4.5585,4.5615,4.5585,4.5615,25
2011-02-04,20:30:00,4.5615,4.5625,4.5570,4.5585,95
2011-02-04,20:35:00,4.5595,4.5605,4.5550,4.5555,85
2011-02-04,20:40:00,4.5550,4.5585,4.5550,4.5585,23
2011-02-04,20:45:00,4.5570,4.5570,4.5535,4.5550,27
2011-02-04,20:50:00,4.5550,4.5595,4.5550,4.5585,45
2011-02-04,20:55:00,4.5590,4.5590,4.5560,4.5560,20
2011-02-04,21:00:00,4.5570,4.5570,4.5520,4.5550,102
2011-02-04,21:05:00,4.5535,4.5570,4.5530,4.5550,139
2011-02-04,21:10:00,4.5550,4.5580,4.5510,4.5575,157
2011-02-04,21:15:00,4.5570,4.5625,4.5550,4.5600,144
2011-02-04,21:20:00,4.5600,4.5625,4.5585,4.5600,217
2011-02-04,21:25:00,4.5610,4.5640,4.5600,4.5600,139
2011-02-04,21:30:00,4.5580,4.5625,4.5470,4.5570,441
2011-02-04,21:35:00,4.5570,4.5610,4.5515,4.5525,293
2011-02-04,21:40:00,4.5520,4.5600,4.5485,4.5575,270
2011-02-04,21:45:00,4.5575,4.5600,4.5550,4.5585,181
2011-02-04,21:50:00,4.5590,4.5600,4.5550,4.5580,122
2011-02-04,21:55:00,4.5570,4.5595,4.5550,4.5580,152
2011-02-04,22:00:00,4.5590,4.5675,4.5590,4.5675,418
2011-02-04,22:05:00,4.5680,4.5945,4.5680,4.5820,2250
2011-02-04,22:10:00,4.5820,4.5975,4.5820,4.5940,1140
2011-02-04,22:15:00,4.5940,4.5940,4.5860,4.5860,317
2011-02-04,22:20:00,4.5860,4.5950,4.5840,4.5925,302
2011-02-04,22:25:00,4.5920,4.5945,4.5910,4.5920,359
2011-02-04,22:30:00,4.5915,4.5945,4.5905,4.5925,642
2011-02-04,22:35:00,4.5915,4.5945,4.5880,4.5930,430
2011-02-04,22:40:00,4.5930,4.5930,4.5880,4.5890,274
2011-02-04,22:45:00,4.5890,4.5915,4.5860,4.5915,209
2011-02-04,22:50:00,4.5910,4.5940,4.5885,4.5920,213
2011-02-04,22:55:00,4.5915,4.6080,4.5915,4.6045,678
2011-02-04,23:00:00,4.6050,4.6130,4.6045,4.6110,703
2011-02-04,23:05:00,4.6105,4.6125,4.6060,4.6065,153
2011-02-04,23:10:00,4.6075,4.6110,4.5995,4.6030,412
2011-02-04,23:15:00,4.6030,4.6090,4.6000,4.6085,193
2011-02-04,23:20:00,4.6090,4.6135,4.6075,4.6130,358
2011-02-04,23:25:00,4.6115,4.6140,4.6090,4.6100,381
2011-02-04,23:30:00,4.6105,4.6120,4.6055,4.6105,188
2011-02-04,23:35:00,4.6090,4.6095,4.5980,4.6010,373
2011-02-04,23:40:00,4.6015,4.6035,4.5970,4.5985,457
2011-02-04,23:45:00,4.5980,4.6015,4.5900,4.5910,566
2011-02-04,23:50:00,4.5905,4.5915,4.5830,4.5900,718
2011-02-04,23:55:00,4.5890,4.6000,4.5875,4.5975,256
2011-02-05,00:00:00,4.5980,4.5985,4.5930,4.5935,188
2011-02-05,00:05:00,4.5940,4.5955,4.5895,4.5935,307
2011-02-05,00:10:00,4.5945,4.5975,4.5920,4.5960,249
2011-02-05,00:15:00,4.5965,4.5985,4.5935,4.5955,261
2011-02-05,00:20:00,4.5960,4.5985,4.5945,4.5965,156
2011-02-05,00:25:00,4.5960,4.6100,4.5945,4.6075,438
2011-02-05,00:30:00,4.6080,4.6080,4.5980,4.5990,402
2011-02-05,00:35:00,4.5985,4.6040,4.5985,4.6005,149
2011-02-05,00:40:00,4.5995,4.6010,4.5975,4.5985,127
2011-02-05,00:45:00,4.5975,4.5980,4.5930,4.5945,140
2011-02-05,00:50:00,4.5940,4.5940,4.5870,4.5915,259
2011-02-05,00:55:00,4.5905,4.5925,4.5865,4.5875,220
2011-02-05,01:00:00,4.5880,4.5880,4.5860,4.5865,158
2011-02-05,01:05:00,4.5870,4.5895,4.5865,4.5870,110
2011-02-05,01:10:00,4.5870,4.5885,4.5840,4.5845,85
2011-02-05,01:15:00,4.5845,4.5855,4.5840,4.5840,86
2011-02-05,01:20:00,4.5845,4.5850,4.5820,4.5820,129
2011-02-05,01:25:00,4.5820,4.5850,4.5800,4.5820,179
2011-02-05,01:30:00,4.5820,4.5850,4.5810,4.5825,107
2011-02-05,01:35:00,4.5835,4.5850,4.5830,4.5850,59
2011-02-05,01:40:00,4.5850,4.5850,4.5820,4.5825,120
2011-02-05,01:45:00,4.5830,4.5840,4.5805,4.5815,115
2011-02-05,01:50:00,4.5820,4.5840,4.5810,4.5820,201
2011-02-05,01:55:00,4.5820,4.5825,4.5775,4.5790,398
2011-02-05,02:00:00,4.5800,4.5865,4.5800,4.5845,335
2011-02-05,02:05:00,4.5850,4.5890,4.5830,4.5875,177
2011-02-05,02:10:00,4.5880,4.5915,4.5880,4.5910,134
2011-02-05,02:15:00,4.5905,4.5940,4.5905,4.5920,135
2011-02-05,02:20:00,4.5925,4.5935,4.5905,4.5925,100
2011-02-05,02:25:00,4.5925,4.5930,4.5795,4.5930,45
2011-02-05,02:30:00,4.5920,4.5940,4.5895,4.5910,62
2011-02-05,02:35:00,4.5915,4.5915,4.5895,4.5900,23
2011-02-05,02:40:00,4.5915,4.5935,4.5915,4.5935,76
2011-02-05,02:45:00,4.5940,4.5960,4.5925,4.5935,49
2011-02-05,02:50:00,4.5935,4.5955,4.5930,4.5930,52
2011-02-05,02:55:00,4.5945,4.5950,4.5930,4.5940,18
2011-02-05,03:00:00,4.5930,4.5930,4.5825,4.5850,86
2011-02-05,03:05:00,4.5845,4.5860,4.5840,4.5855,23
2011-02-05,03:10:00,4.5845,4.5860,4.5845,4.5860,6
2011-02-05,03:15:00,4.5845,4.5895,4.5845,4.5870,36
2011-02-05,03:20:00,4.5845,4.5850,4.5840,4.5850,5
2011-02-05,03:25:00,4.5850,4.5855,4.5835,4.5835,21
2011-02-05,03:30:00,4.5845,4.5845,4.5805,4.5820,51
2011-02-05,03:35:00,4.5820,4.5840,4.5795,4.5800,47
2011-02-05,03:40:00,4.5800,4.5800,4.5795,4.5800,13
2011-02-05,03:45:00,4.5800,4.5800,4.5795,4.5795,7
2011-02-05,03:50:00,4.5795,4.5820,4.5795,4.5820,10
2011-02-05,03:55:00,4.5810,4.5820,4.5795,4.5805,14
2011-02-05,04:00:00,4.5805,4.5810,4.5800,4.5800,16
2011-02-05,04:05:00,4.5830,4.5830,4.5800,4.5820,7
2011-02-05,04:10:00,4.5820,4.5820,4.5820,4.5820,3
2011-02-05,04:15:00,4.5815,4.5825,4.5800,4.5800,7
2011-02-05,04:20:00,4.5800,4.5835,4.5800,4.5810,12
2011-02-05,04:25:00,4.5815,4.5840,4.5795,4.5795,41
2011-02-05,04:30:00,4.5805,4.5815,4.5795,4.5795,19
2011-02-05,04:35:00,4.5810,4.5820,4.5795,4.5820,29
2011-02-05,04:40:00,4.5820,4.5820,4.5790,4.5805,54
2011-02-05,04:45:00,4.5820,4.5845,4.5820,4.5835,16
2011-02-05,04:50:00,4.5835,4.5835,4.5815,4.5815,6
2011-02-05,04:55:00,4.5815,4.5815,4.5810,4.5815,6
2011-02-05,05:00:00,4.5835,4.5845,4.5825,4.5825,10
2011-02-05,05:05:00,4.5840,4.5895,4.5820,4.5895,26
2011-02-05,05:10:00,4.5895,4.5895,4.5895,4.5895,5
2011-02-05,05:15:00,4.5875,4.5885,4.5875,4.5875,12
2011-02-05,05:20:00,4.5900,4.5900,4.5900,4.5900,1
2011-02-05,05:25:00,4.5880,4.5880,4.5850,4.5850,4
2011-02-05,05:30:00,4.5885,4.5900,4.5875,4.5900,7
2011-02-05,05:35:00,4.5905,4.5930,4.5890,4.5930,12
2011-02-05,05:40:00,4.5940,4.5950,4.5940,4.5950,8
2011-02-05,05:45:00,4.5935,4.5950,4.5915,4.5940,9
2011-02-05,05:55:00,4.5940,4.5940,4.5910,4.5910,5
2011-02-05,06:00:00,4.5930,4.5930,4.5930,4.5930,1
2011-02-05,06:05:00,4.5920,4.5920,4.5920,4.5920,1
2011-02-05,06:10:00,4.5940,4.5940,4.5885,4.5920,8
2011-02-07,07:00:00,4.5795,4.5905,4.5795,4.5890,86
2011-02-07,07:05:00,4.5890,4.5900,4.5890,4.5900,14
2011-02-07,07:10:00,4.5900,4.5930,4.5895,4.5895,7
2011-02-07,07:15:00,4.5890,4.5890,4.5890,4.5890,3
2011-02-07,07:25:00,4.5920,4.5920,4.5920,4.5920,2
2011-02-07,07:30:00,4.5900,4.5900,4.5900,4.5900,1
2011-02-07,07:35:00,4.5900,4.5900,4.5855,4.5855,11
2011-02-07,07:40:00,4.5855,4.5875,4.5855,4.5875,2
2011-02-07,07:45:00,4.5860,4.5860,4.5855,4.5855,2
2011-02-07,07:50:00,4.5855,4.5855,4.5855,4.5855,2
2011-02-07,07:55:00,4.5850,4.5850,4.5820,4.5820,5
2011-02-07,08:00:00,4.5845,4.5845,4.5845,4.5845,1
2011-02-07,08:05:00,4.5850,4.5880,4.5850,4.5880,8
2011-02-07,08:10:00,4.5880,4.5880,4.5840,4.5840,6
2011-02-07,08:15:00,4.5840,4.5840,4.5840,4.5840,3
2011-02-07,08:20:00,4.5830,4.5850,4.5830,4.5850,2
2011-02-07,08:25:00,4.5870,4.5870,4.5870,4.5870,2
2011-02-07,08:30:00,4.5880,4.5880,4.5830,4.5845,8
2011-02-07,08:35:00,4.5880,4.5880,4.5880,4.5880,1
2011-02-07,08:40:00,4.5830,4.5830,4.5830,4.5830,3
2011-02-07,08:50:00,4.5865,4.5865,4.5860,4.5865,7
2011-02-07,08:55:00,4.5840,4.5840,4.5840,4.5840,1
2011-02-07,09:00:00,4.5830,4.5840,4.5800,4.5840,29
2011-02-07,09:05:00,4.5830,4.5850,4.5830,4.5850,2
2011-02-07,09:10:00,4.5840,4.5875,4.5840,4.5875,3
2011-02-07,09:15:00,4.5915,4.5950,4.5915,4.5920,26
2011-02-07,09:20:00,4.5940,4.5980,4.5940,4.5980,16
2011-02-07,09:25:00,4.5960,4.5965,4.5930,4.5950,11
2011-02-07,09:30:00,4.5935,4.6000,4.5935,4.5990,13
2011-02-07,09:35:00,4.5975,4.6000,4.5975,4.6000,9
2011-02-07,09:40:00,4.6005,4.6025,4.6000,4.6020,10
2011-02-07,09:45:00,4.6020,4.6030,4.6020,4.6030,6
2011-02-07,09:50:00,4.6030,4.6075,4.6030,4.6075,65
2011-02-07,09:55:00,4.6070,4.6095,4.6065,4.6095,12
2011-02-07,10:00:00,4.6075,4.6090,4.6070,4.6070,15
2011-02-07,10:05:00,4.6070,4.6075,4.6060,4.6070,29
2011-02-07,10:10:00,4.6075,4.6085,4.6070,4.6080,19
2011-02-07,10:15:00,4.6065,4.6080,4.6065,4.6080,6
2011-02-07,10:20:00,4.6060,4.6085,4.6055,4.6085,16
2011-02-07,10:25:00,4.6085,4.6085,4.6070,4.6070,3
2011-02-07,10:30:00,4.6080,4.6085,4.6075,4.6075,9
2011-02-07,10:35:00,4.6070,4.6070,4.6045,4.6045,9
2011-02-07,10:40:00,4.6050,4.6060,4.6050,4.6060,3
2011-02-07,10:45:00,4.6065,4.6070,4.6065,4.6070,10
2011-02-07,10:50:00,4.6055,4.6055,4.6050,4.6050,2
2011-02-07,10:55:00,4.6070,4.6070,4.6015,4.6030,17
2011-02-07,11:00:00,4.6030,4.6030,4.5990,4.5990,14
2011-02-07,11:05:00,4.6000,4.6000,4.6000,4.6000,1
2011-02-07,11:10:00,4.6010,4.6010,4.5975,4.5975,10
2011-02-07,11:15:00,4.5990,4.6020,4.5975,4.6020,17
2011-02-07,11:20:00,4.5980,4.6025,4.5980,4.6025,3
2011-02-07,11:25:00,4.6025,4.6025,4.6000,4.6000,8
2011-02-07,11:30:00,4.6000,4.6000,4.6000,4.6000,2
2011-02-07,11:35:00,4.6000,4.6000,4.6000,4.6000,2
2011-02-07,11:45:00,4.6010,4.6010,4.6010,4.6010,3
2011-02-07,11:50:00,4.6040,4.6110,4.6040,4.6100,68
2011-02-07,11:55:00,4.6085,4.6085,4.6070,4.6070,9
2011-02-07,12:00:00,4.6095,4.6095,4.6050,4.6050,13
2011-02-07,12:05:00,4.6095,4.6095,4.6080,4.6080,2
2011-02-07,12:10:00,4.6050,4.6070,4.6050,4.6070,2
2011-02-07,12:15:00,4.6090,4.6100,4.6090,4.6100,4
2011-02-07,12:20:00,4.6095,4.6095,4.6095,4.6095,2
2011-02-07,12:30:00,4.6095,4.6220,4.6095,4.6180,157
2011-02-07,12:35:00,4.6180,4.6205,4.6165,4.6200,62
2011-02-07,12:40:00,4.6195,4.6195,4.6155,4.6165,24
2011-02-07,12:45:00,4.6150,4.6170,4.6145,4.6170,15
2011-02-07,12:50:00,4.6175,4.6200,4.6175,4.6185,21
2011-02-07,12:55:00,4.6185,4.6185,4.6180,4.6185,7
2011-02-07,13:00:00,4.6190,4.6190,4.6180,4.6185,4
2011-02-07,13:05:00,4.6180,4.6180,4.6165,4.6165,9
2011-02-07,13:10:00,4.6170,4.6170,4.6160,4.6170,12
2011-02-07,13:15:00,4.6170,4.6200,4.6170,4.6200,8
2011-02-07,13:20:00,4.6200,4.6200,4.6175,4.6180,12
2011-02-07,13:25:00,4.6170,4.6200,4.6170,4.6200,32
2011-02-07,13:30:00,4.6195,4.6195,4.6190,4.6190,7
2011-02-07,13:35:00,4.6200,4.6205,4.6200,4.6205,20
2011-02-07,13:40:00,4.6205,4.6220,4.6205,4.6205,35
2011-02-07,13:45:00,4.6205,4.6205,4.6205,4.6205,1
2011-02-07,13:50:00,4.6210,4.6210,4.6205,4.6205,9
2011-02-07,13:55:00,4.6205,4.6215,4.6205,4.6215,3
2011-02-07,14:00:00,4.6215,4.6225,4.6215,4.6215,16
2011-02-07,14:05:00,4.6205,4.6210,4.6190,4.6210,47
2011-02-07,14:10:00,4.6210,4.6210,4.6165,4.6165,33
2011-02-07,14:15:00,4.6170,4.6185,4.6170,4.6185,15
2011-02-07,14:20:00,4.6170,4.6170,4.6165,4.6165,2
2011-02-07,14:25:00,4.6165,4.6165,4.6155,4.6165,6
2011-02-07,14:30:00,4.6165,4.6170,4.6160,4.6160,8
2011-02-07,14:35:00,4.6175,4.6175,4.6150,4.6150,12
2011-02-07,14:40:00,4.6145,4.6145,4.6135,4.6145,38
2011-02-07,14:45:00,4.6145,4.6160,4.6140,4.6155,12
2011-02-07,14:50:00,4.6165,4.6175,4.6165,4.6175,13
2011-02-07,14:55:00,4.6200,4.6230,4.6200,4.6230,54
2011-02-07,15:00:00,4.6225,4.6255,4.6225,4.6250,44
2011-02-07,15:05:00,4.6245,4.6245,4.6235,4.6240,17
2011-02-07,15:10:00,4.6240,4.6240,4.6220,4.6220,16
2011-02-07,15:15:00,4.6235,4.6235,4.6220,4.6220,7
2011-02-07,15:20:00,4.6220,4.6230,4.6210,4.6230,37
2011-02-07,15:25:00,4.6225,4.6225,4.6175,4.6200,63
2011-02-07,15:30:00,4.6200,4.6220,4.6185,4.6185,34
2011-02-07,15:35:00,4.6190,4.6190,4.6155,4.6170,28
2011-02-07,15:40:00,4.6170,4.6170,4.6135,4.6135,16
2011-02-07,15:45:00,4.6135,4.6135,4.6075,4.6085,108
2011-02-07,15:50:00,4.6100,4.6110,4.6095,4.6095,8
2011-02-07,15:55:00,4.6100,4.6115,4.6100,4.6115,15
2011-02-07,16:00:00,4.6110,4.6110,4.6080,4.6105,51
2011-02-07,16:05:00,4.6110,4.6140,4.6105,4.6135,61
2011-02-07,16:10:00,4.6140,4.6150,4.6130,4.6130,18
2011-02-07,16:15:00,4.6120,4.6125,4.6080,4.6080,37
2011-02-07,16:20:00,4.6080,4.6090,4.6030,4.6090,63
2011-02-07,16:25:00,4.6080,4.6120,4.6075,4.6085,51
2011-02-07,16:30:00,4.6085,4.6155,4.6080,4.6155,42
2011-02-07,16:35:00,4.6145,4.6200,4.6145,4.6185,44
2011-02-07,16:40:00,4.6180,4.6205,4.6170,4.6190,37
2011-02-07,16:45:00,4.6175,4.6250,4.6175,4.6225,33
2011-02-07,16:50:00,4.6245,4.6255,4.6235,4.6245,36
2011-02-07,16:55:00,4.6260,4.6265,4.6250,4.6260,13
2011-02-07,17:00:00,4.6265,4.6315,4.6250,4.6250,124
2011-02-07,17:05:00,4.6260,4.6260,4.6190,4.6190,66
2011-02-07,17:10:00,4.6195,4.6195,4.6170,4.6170,30
2011-02-07,17:15:00,4.6175,4.6180,4.6160,4.6180,18
2011-02-07,17:20:00,4.6185,4.6225,4.6185,4.6200,34
2011-02-07,17:25:00,4.6200,4.6235,4.6200,4.6225,15
2011-02-07,17:30:00,4.6225,4.6245,4.6220,4.6245,19
2011-02-07,17:35:00,4.6240,4.6270,4.6235,4.6270,30
2011-02-07,17:40:00,4.6275,4.6350,4.6275,4.6315,161
2011-02-07,17:45:00,4.6320,4.6350,4.6310,4.6320,85
2011-02-07,17:50:00,4.6310,4.6335,4.6295,4.6320,22
2011-02-07,17:55:00,4.6315,4.6315,4.6275,4.6280,38
2011-02-07,18:00:00,4.6280,4.6280,4.6260,4.6275,30
2011-02-07,18:05:00,4.6270,4.6270,4.6240,4.6250,18
2011-02-07,18:10:00,4.6260,4.6265,4.6230,4.6230,18
2011-02-07,18:15:00,4.6230,4.6260,4.6220,4.6255,34
2011-02-07,18:20:00,4.6245,4.6245,4.6235,4.6240,14
2011-02-07,18:25:00,4.6250,4.6255,4.6205,4.6235,54
2011-02-07,18:30:00,4.6245,4.6265,4.6225,4.6235,56
2011-02-07,18:35:00,4.6240,4.6240,4.6205,4.6205,57
2011-02-07,18:40:00,4.6205,4.6235,4.6200,4.6235,16
2011-02-07,18:45:00,4.6250,4.6255,4.6235,4.6245,27
2011-02-07,18:50:00,4.6250,4.6320,4.6250,4.6320,73
2011-02-07,18:55:00,4.6320,4.6340,4.6305,4.6320,35
2011-02-07,19:00:00,4.6320,4.6330,4.6275,4.6285,68
2011-02-07,19:05:00,4.6290,4.6290,4.6280,4.6280,29
2011-02-07,19:10:00,4.6290,4.6330,4.6275,4.6330,33
2011-02-07,19:15:00,4.6320,4.6375,4.6320,4.6350,65
2011-02-07,19:20:00,4.6340,4.6345,4.6320,4.6320,22
2011-02-07,19:25:00,4.6315,4.6325,4.6310,4.6315,16
2011-02-07,19:30:00,4.6315,4.6330,4.6315,4.6330,7
2011-02-07,19:35:00,4.6330,4.6330,4.6315,4.6325,14
2011-02-07,19:40:00,4.6320,4.6320,4.6280,4.6290,51
2011-02-07,19:45:00,4.6275,4.6275,4.6255,4.6265,20
2011-02-07,19:50:00,4.6275,4.6300,4.6275,4.6300,19
2011-02-07,19:55:00,4.6300,4.6335,4.6260,4.6260,60
2011-02-07,20:00:00,4.6255,4.6270,4.6250,4.6265,32
2011-02-07,20:05:00,4.6260,4.6295,4.6260,4.6265,51
2011-02-07,20:10:00,4.6250,4.6285,4.6245,4.6285,27
2011-02-07,20:15:00,4.6290,4.6295,4.6265,4.6270,25
2011-02-07,20:20:00,4.6290,4.6300,4.6255,4.6255,33
2011-02-07,20:25:00,4.6255,4.6265,4.6255,4.6265,2
2011-02-07,20:30:00,4.6265,4.6290,4.6230,4.6240,37
2011-02-07,20:35:00,4.6225,4.6255,4.6210,4.6240,19
2011-02-07,20:40:00,4.6240,4.6245,4.6210,4.6220,25
2011-02-07,20:45:00,4.6235,4.6235,4.6220,4.6225,11
2011-02-07,20:50:00,4.6230,4.6285,4.6230,4.6270,71
2011-02-07,20:55:00,4.6270,4.6285,4.6255,4.6280,33
2011-02-07,21:00:00,4.6280,4.6280,4.6200,4.6200,81
2011-02-07,21:05:00,4.6190,4.6275,4.6190,4.6270,94
2011-02-07,21:10:00,4.6270,4.6285,4.6175,4.6195,298
2011-02-07,21:15:00,4.6190,4.6225,4.6190,4.6215,69
2011-02-07,21:20:00,4.6220,4.6285,4.6215,4.6260,222
2011-02-07,21:25:00,4.6255,4.6255,4.6205,4.6225,128
2011-02-07,21:30:00,4.6220,4.6290,4.6215,4.6245,301
2011-02-07,21:35:00,4.6240,4.6270,4.6210,4.6220,95
2011-02-07,21:40:00,4.6215,4.6220,4.6180,4.6205,216
2011-02-07,21:45:00,4.6200,4.6220,4.6175,4.6205,64
2011-02-07,21:50:00,4.6215,4.6225,4.6140,4.6165,83
2011-02-07,21:55:00,4.6160,4.6175,4.6120,4.6150,170
2011-02-07,22:00:00,4.6155,4.6165,4.6130,4.6130,118
2011-02-07,22:05:00,4.6130,4.6140,4.6115,4.6120,177
2011-02-07,22:10:00,4.6130,4.6135,4.6115,4.6115,81
2011-02-07,22:15:00,4.6130,4.6205,4.6130,4.6195,182
2011-02-07,22:20:00,4.6205,4.6205,4.6150,4.6175,149
2011-02-07,22:25:00,4.6170,4.6175,4.6120,4.6125,80
2011-02-07,22:30:00,4.6130,4.6185,4.6120,4.6165,91
2011-02-07,22:35:00,4.6155,4.6180,4.6110,4.6155,144
2011-02-07,22:40:00,4.6150,4.6160,4.6120,4.6125,117
2011-02-07,22:45:00,4.6125,4.6150,4.6115,4.6125,101
2011-02-07,22:50:00,4.6125,4.6150,4.6040,4.6040,289
2011-02-07,22:55:00,4.6040,4.6040,4.5995,4.5995,322
2011-02-07,23:00:00,4.6000,4.6115,4.5985,4.6090,229
2011-02-07,23:05:00,4.6100,4.6120,4.6030,4.6065,144
2011-02-07,23:10:00,4.6040,4.6120,4.6040,4.6100,92
2011-02-07,23:15:00,4.6100,4.6130,4.6075,4.6120,116
2011-02-07,23:20:00,4.6130,4.6165,4.6120,4.6145,282
2011-02-07,23:25:00,4.6140,4.6160,4.6135,4.6150,104
2011-02-07,23:30:00,4.6150,4.6175,4.6125,4.6125,119
2011-02-07,23:35:00,4.6115,4.6155,4.6095,4.6155,96
2011-02-07,23:40:00,4.6165,4.6180,4.6130,4.6145,206
2011-02-07,23:45:00,4.6135,4.6190,4.6125,4.6175,106
2011-02-07,23:50:00,4.6180,4.6245,4.6140,4.6145,240
2011-02-07,23:55:00,4.6155,4.6195,4.6135,4.6180,186
2011-02-08,00:00:00,4.6185,4.6275,4.6185,4.6190,345
2011-02-08,00:05:00,4.6205,4.6220,4.6160,4.6190,134
2011-02-08,00:10:00,4.6195,4.6210,4.6165,4.6195,74
2011-02-08,00:15:00,4.6195,4.6195,4.6145,4.6155,265
2011-02-08,00:20:00,4.6150,4.6170,4.6110,4.6120,240
2011-02-08,00:25:00,4.6115,4.6125,4.6075,4.6090,205
2011-02-08,00:30:00,4.6090,4.6110,4.5970,4.5975,445
2011-02-08,00:35:00,4.5975,4.6005,4.5950,4.5980,496
2011-02-08,00:40:00,4.5985,4.5990,4.5835,4.5860,667
2011-02-08,00:45:00,4.5865,4.5890,4.5780,4.5815,572
2011-02-08,00:50:00,4.5830,4.5850,4.5790,4.5800,248
2011-02-08,00:55:00,4.5805,4.5835,4.5750,4.5755,533
2011-02-08,01:00:00,4.5750,4.5785,4.5750,4.5765,226
2011-02-08,01:05:00,4.5770,4.5840,4.5765,4.5820,176
2011-02-08,01:10:00,4.5820,4.5830,4.5775,4.5805,147
2011-02-08,01:15:00,4.5805,4.5810,4.5785,4.5785,114
2011-02-08,01:20:00,4.5790,4.5795,4.5735,4.5780,317
2011-02-08,01:25:00,4.5765,4.5790,4.5720,4.5790,247
2011-02-08,01:30:00,4.5790,4.5825,4.5755,4.5780,194
2011-02-08,01:35:00,4.5785,4.5785,4.5745,4.5750,207
2011-02-08,01:40:00,4.5750,4.5760,4.5640,4.5710,481
2011-02-08,01:45:00,4.5710,4.5755,4.5665,4.5725,242
2011-02-08,01:50:00,4.5730,4.5775,4.5690,4.5775,171
2011-02-08,01:55:00,4.5780,4.5800,4.5690,4.5780,682
2011-02-08,02:00:00,4.5765,4.5765,4.5740,4.5755,123
2011-02-08,02:05:00,4.5750,4.5755,4.5715,4.5745,102
2011-02-08,02:10:00,4.5745,4.5750,4.5730,4.5745,41
2011-02-08,02:15:00,4.5740,4.5740,4.5710,4.5710,60
2011-02-08,02:20:00,4.5710,4.5750,4.5660,4.5680,143
2011-02-08,02:25:00,4.5690,4.5700,4.5660,4.5675,55
2011-02-08,02:30:00,4.5670,4.5710,4.5670,4.5680,107
2011-02-08,02:35:00,4.5670,4.5700,4.5665,4.5690,72
2011-02-08,02:40:00,4.5695,4.5720,4.5685,4.5720,87
2011-02-08,02:45:00,4.5705,4.5725,4.5690,4.5715,69
2011-02-08,02:50:00,4.5725,4.5730,4.5690,4.5710,117
2011-02-08,02:55:00,4.5720,4.5750,4.5720,4.5725,71
2011-02-08,03:00:00,4.5715,4.5715,4.5690,4.5695,6
2011-02-08,03:05:00,4.5705,4.5715,4.5685,4.5700,31
2011-02-08,03:10:00,4.5695,4.5695,4.5670,4.5670,22
2011-02-08,03:15:00,4.5695,4.5695,4.5680,4.5685,47
2011-02-08,03:20:00,4.5685,4.5685,4.5655,4.5665,24
2011-02-08,03:25:00,4.5655,4.5675,4.5605,4.5615,164
2011-02-08,03:30:00,4.5620,4.5675,4.5620,4.5675,28
2011-02-08,03:35:00,4.5650,4.5655,4.5620,4.5620,25
2011-02-08,03:40:00,4.5630,4.5660,4.5630,4.5650,12
2011-02-08,03:45:00,4.5640,4.5640,4.5610,4.5615,18
2011-02-08,03:50:00,4.5630,4.5660,4.5625,4.5660,17
2011-02-08,03:55:00,4.5620,4.5620,4.5610,4.5615,38
2011-02-08,04:00:00,4.5620,4.5640,4.5575,4.5610,127
2011-02-08,04:05:00,4.5600,4.5610,4.5580,4.5610,35
2011-02-08,04:10:00,4.5610,4.5610,4.5580,4.5585,26
2011-02-08,04:15:00,4.5585,4.5620,4.5585,4.5600,17
2011-02-08,04:20:00,4.5610,4.5610,4.5555,4.5555,53
2011-02-08,04:25:00,4.5565,4.5565,4.5540,4.5550,80
2011-02-08,04:30:00,4.5545,4.5555,4.5525,4.5555,75
2011-02-08,04:35:00,4.5560,4.5595,4.5555,4.5555,35
2011-02-08,04:40:00,4.5540,4.5545,4.5475,4.5485,93
2011-02-08,04:45:00,4.5490,4.5545,4.5485,4.5535,44
2011-02-08,04:50:00,4.5530,4.5540,4.5495,4.5540,45
2011-02-08,04:55:00,4.5530,4.5530,4.5480,4.5500,83
2011-02-08,05:00:00,4.5485,4.5500,4.5480,4.5500,8
2011-02-08,05:05:00,4.5500,4.5500,4.5410,4.5440,85
2011-02-08,05:10:00,4.5445,4.5455,4.5370,4.5455,70
2011-02-08,05:15:00,4.5470,4.5470,4.5425,4.5425,11
2011-02-08,05:20:00,4.5430,4.5430,4.5405,4.5430,5
2011-02-08,05:25:00,4.5435,4.5440,4.5435,4.5440,3
2011-02-08,05:30:00,4.5445,4.5465,4.5440,4.5455,9
2011-02-08,05:35:00,4.5455,4.5485,4.5455,4.5485,18
2011-02-08,05:40:00,4.5485,4.5485,4.5485,4.5485,1
2011-02-08,05:45:00,4.5495,4.5495,4.5485,4.5485,3
2011-02-08,05:50:00,4.5475,4.5480,4.5450,4.5450,6
2011-02-08,05:55:00,4.5450,4.5450,4.5450,4.5450,1
2011-02-08,06:00:00,4.5455,4.5465,4.5450,4.5450,8
2011-02-08,06:05:00,4.5480,4.5485,4.5425,4.5480,12
2011-02-08,06:10:00,4.5465,4.5485,4.5465,4.5485,3
2011-02-08,07:00:00,4.5405,4.5455,4.5380,4.5455,22
2011-02-08,07:05:00,4.5435,4.5435,4.5420,4.5420,9
2011-02-08,07:10:00,4.5420,4.5425,4.5420,4.5420,7
2011-02-08,07:15:00,4.5450,4.5475,4.5450,4.5475,15
2011-02-08,07:20:00,4.5475,4.5485,4.5420,4.5420,27
2011-02-08,07:30:00,4.5425,4.5425,4.5410,4.5425,7
2011-02-08,07:35:00,4.5430,4.5430,4.5425,4.5430,6
2011-02-08,07:50:00,4.5440,4.5460,4.5435,4.5460,6
2011-02-08,07:55:00,4.5450,4.5465,4.5440,4.5440,6
2011-02-08,08:00:00,4.5440,4.5505,4.5440,4.5460,44
2011-02-08,08:05:00,4.5460,4.5475,4.5460,4.5475,2
2011-02-08,08:10:00,4.5470,4.5470,4.5450,4.5470,9
2011-02-08,08:15:00,4.5470,4.5475,4.5470,4.5475,4
2011-02-08,08:20:00,4.5450,4.5525,4.5410,4.5525,75
2011-02-08,08:25:00,4.5505,4.5550,4.5505,4.5550,20
2011-02-08,08:30:00,4.5540,4.5560,4.5540,4.5560,10
2011-02-08,08:35:00,4.5540,4.5540,4.5525,4.5525,4
2011-02-08,08:40:00,4.5520,4.5525,4.5520,4.5525,3
2011-02-08,08:45:00,4.5530,4.5550,4.5530,4.5550,14
2011-02-08,08:50:00,4.5545,4.5550,4.5540,4.5550,4
2011-02-08,08:55:00,4.5560,4.5590,4.5560,4.5590,7
2011-02-08,09:00:00,4.5580,4.5610,4.5505,4.5510,125
2011-02-08,09:05:00,4.5500,4.5540,4.5490,4.5525,39
2011-02-08,09:10:00,4.5520,4.5535,4.5510,4.5515,18
2011-02-08,09:20:00,4.5540,4.5540,4.5490,4.5490,16
2011-02-08,09:25:00,4.5495,4.5495,4.5490,4.5490,10
2011-02-08,09:30:00,4.5515,4.5550,4.5515,4.5550,25
2011-02-08,09:35:00,4.5515,4.5515,4.5490,4.5495,22
2011-02-08,09:40:00,4.5520,4.5540,4.5515,4.5530,6
2011-02-08,09:45:00,4.5545,4.5555,4.5520,4.5555,8
2011-02-08,09:50:00,4.5545,4.5545,4.5530,4.5540,6
2011-02-08,10:00:00,4.5550,4.5555,4.5540,4.5555,18
2011-02-08,10:05:00,4.5555,4.5560,4.5540,4.5540,26
2011-02-08,10:10:00,4.5555,4.5560,4.5555,4.5560,4
2011-02-08,10:15:00,4.5535,4.5535,4.5510,4.5515,9
2011-02-08,10:20:00,4.5510,4.5520,4.5510,4.5510,6
2011-02-08,10:25:00,4.5505,4.5510,4.5490,4.5510,8
2011-02-08,10:30:00,4.5510,4.5525,4.5510,4.5520,4
2011-02-08,10:40:00,4.5530,4.5565,4.5515,4.5565,17
2011-02-08,10:45:00,4.5565,4.5565,4.5565,4.5565,3
2011-02-08,10:50:00,4.5550,4.5550,4.5550,4.5550,1
2011-02-08,11:00:00,4.5550,4.5550,4.5540,4.5545,6
2011-02-08,11:05:00,4.5555,4.5560,4.5555,4.5555,8
2011-02-08,11:20:00,4.5560,4.5560,4.5550,4.5550,2
2011-02-08,11:25:00,4.5540,4.5540,4.5540,4.5540,3
2011-02-08,11:35:00,4.5550,4.5570,4.5550,4.5570,4
2011-02-08,11:40:00,4.5570,4.5575,4.5570,4.5575,4
2011-02-08,11:45:00,4.5575,4.5580,4.5550,4.5550,9
2011-02-08,11:50:00,4.5565,4.5575,4.5560,4.5575,9
2011-02-08,11:55:00,4.5570,4.5580,4.5570,4.5580,11
2011-02-08,12:00:00,4.5580,4.5585,4.5580,4.5585,9
2011-02-08,12:05:00,4.5585,4.5585,4.5585,4.5585,2
2011-02-08,12:10:00,4.5590,4.5595,4.5590,4.5595,2
2011-02-08,12:15:00,4.5595,4.5670,4.5595,4.5660,39
2011-02-08,12:20:00,4.5650,4.5650,4.5585,4.5605,77
2011-02-08,12:25:00,4.5610,4.5660,4.5610,4.5650,16
2011-02-08,12:30:00,4.5640,4.5655,4.5635,4.5645,25
2011-02-08,12:35:00,4.5645,4.5670,4.5645,4.5655,23
2011-02-08,12:40:00,4.5650,4.5650,4.5615,4.5615,8
2011-02-08,12:45:00,4.5600,4.5600,4.5585,4.5590,6
2011-02-08,12:50:00,4.5580,4.5580,4.5580,4.5580,6
2011-02-08,12:55:00,4.5600,4.5600,4.5575,4.5575,10
2011-02-08,13:00:00,4.5575,4.5590,4.5575,4.5590,15
2011-02-08,13:05:00,4.5605,4.5610,4.5600,4.5610,8
2011-02-08,13:10:00,4.5605,4.5610,4.5595,4.5595,6
2011-02-08,13:15:00,4.5595,4.5610,4.5595,4.5610,3
2011-02-08,13:20:00,4.5600,4.5615,4.5600,4.5610,6
2011-02-08,13:25:00,4.5600,4.5600,4.5590,4.5590,3
2011-02-08,13:30:00,4.5600,4.5625,4.5600,4.5625,6
2011-02-08,13:35:00,4.5625,4.5645,4.5625,4.5645,9
2011-02-08,13:40:00,4.5630,4.5630,4.5625,4.5625,3
2011-02-08,13:45:00,4.5630,4.5635,4.5630,4.5635,2
2011-02-08,13:50:00,4.5625,4.5635,4.5625,4.5635,4
2011-02-08,13:55:00,4.5610,4.5610,4.5605,4.5605,3
2011-02-08,14:00:00,4.5590,4.5600,4.5585,4.5585,11
2011-02-08,14:05:00,4.5570,4.5575,4.5570,4.5575,5
2011-02-08,14:10:00,4.5575,4.5575,4.5555,4.5560,16
2011-02-08,14:15:00,4.5560,4.5560,4.5535,4.5535,30
2011-02-08,14:20:00,4.5530,4.5530,4.5500,4.5525,35
2011-02-08,14:25:00,4.5530,4.5530,4.5520,4.5520,12
2011-02-08,14:30:00,4.5530,4.5530,4.5530,4.5530,1
2011-02-08,14:35:00,4.5540,4.5555,4.5540,4.5555,25
2011-02-08,14:40:00,4.5550,4.5565,4.5540,4.5560,13
2011-02-08,14:45:00,4.5560,4.5570,4.5560,4.5570,11
2011-02-08,14:50:00,4.5575,4.5605,4.5575,4.5585,11
2011-02-08,14:55:00,4.5605,4.5610,4.5605,4.5610,13
2011-02-08,15:00:00,4.5595,4.5635,4.5595,4.5630,65
2011-02-08,15:05:00,4.5625,4.5630,4.5605,4.5605,33
2011-02-08,15:10:00,4.5615,4.5620,4.5605,4.5615,17
2011-02-08,15:15:00,4.5610,4.5645,4.5610,4.5645,36
2011-02-08,15:20:00,4.5645,4.5690,4.5645,4.5675,49
2011-02-08,15:25:00,4.5660,4.5695,4.5650,4.5695,71
2011-02-08,15:30:00,4.5685,4.5700,4.5675,4.5695,39
2011-02-08,15:35:00,4.5695,4.5695,4.5680,4.5680,13
2011-02-08,15:40:00,4.5680,4.5715,4.5680,4.5700,29
2011-02-08,15:45:00,4.5710,4.5715,4.5680,4.5685,30
2011-02-08,15:50:00,4.5700,4.5715,4.5700,4.5705,21
2011-02-08,15:55:00,4.5725,4.5825,4.5725,4.5790,235
2011-02-08,16:00:00,4.5790,4.5795,4.5760,4.5775,53
2011-02-08,16:05:00,4.5775,4.5795,4.5775,4.5795,47
2011-02-08,16:10:00,4.5795,4.5805,4.5770,4.5770,34
2011-02-08,16:15:00,4.5785,4.5785,4.5755,4.5770,37
2011-02-08,16:20:00,4.5770,4.5785,4.5740,4.5770,40
2011-02-08,16:25:00,4.5760,4.5775,4.5740,4.5765,41
2011-02-08,16:30:00,4.5775,4.5875,4.5775,4.5825,120
2011-02-08,16:35:00,4.5830,4.5895,4.5830,4.5880,83
2011-02-08,16:40:00,4.5890,4.5900,4.5860,4.5860,59
2011-02-08,16:45:00,4.5860,4.5860,4.5805,4.5805,43
2011-02-08,16:50:00,4.5815,4.5825,4.5805,4.5810,6
2011-02-08,16:55:00,4.5810,4.5825,4.5800,4.5815,39
2011-02-08,17:00:00,4.5825,4.5825,4.5805,4.5805,14
2011-02-08,17:05:00,4.5795,4.5830,4.5780,4.5830,37
2011-02-08,17:10:00,4.5815,4.5835,4.5805,4.5805,50
2011-02-08,17:15:00,4.5815,4.5815,4.5790,4.5795,16
2011-02-08,17:20:00,4.5795,4.5810,4.5795,4.5810,29
2011-02-08,17:25:00,4.5815,4.5860,4.5810,4.5860,88
2011-02-08,17:30:00,4.5850,4.5855,4.5825,4.5825,46
2011-02-08,17:35:00,4.5830,4.5835,4.5820,4.5820,11
2011-02-08,17:40:00,4.5815,4.5855,4.5815,4.5845,34
2011-02-08,17:45:00,4.5840,4.5845,4.5835,4.5835,8
2011-02-08,17:50:00,4.5830,4.5830,4.5775,4.5820,129
2011-02-08,17:55:00,4.5815,4.5820,4.5780,4.5780,13
2011-02-08,18:00:00,4.5800,4.5850,4.5800,4.5850,45
2011-02-08,18:05:00,4.5845,4.5845,4.5835,4.5835,29
2011-02-08,18:10:00,4.5850,4.5865,4.5830,4.5830,46
2011-02-08,18:15:00,4.5835,4.5840,4.5810,4.5840,47
2011-02-08,18:20:00,4.5845,4.5850,4.5820,4.5840,44
2011-02-08,18:25:00,4.5840,4.5850,4.5820,4.5850,47
2011-02-08,18:30:00,4.5840,4.5840,4.5515,4.5580,827
2011-02-08,18:35:00,4.5575,4.5635,4.5540,4.5540,434
2011-02-08,18:40:00,4.5530,4.5540,4.5440,4.5485,307
2011-02-08,18:45:00,4.5490,4.5565,4.5480,4.5545,134
2011-02-08,18:50:00,4.5535,4.5535,4.5490,4.5490,26
2011-02-08,18:55:00,4.5485,4.5485,4.5310,4.5310,268
2011-02-08,19:00:00,4.5325,4.5360,4.5310,4.5355,214
2011-02-08,19:05:00,4.5350,4.5375,4.5320,4.5350,282
2011-02-08,19:10:00,4.5350,4.5460,4.5350,4.5450,228
2011-02-08,19:15:00,4.5440,4.5470,4.5415,4.5445,91
2011-02-08,19:20:00,4.5445,4.5450,4.5420,4.5450,55
2011-02-08,19:25:00,4.5455,4.5495,4.5450,4.5495,67
2011-02-08,19:30:00,4.5495,4.5500,4.5450,4.5450,62
2011-02-08,19:35:00,4.5455,4.5470,4.5450,4.5470,94
2011-02-08,19:40:00,4.5460,4.5465,4.5420,4.5430,42
2011-02-08,19:45:00,4.5430,4.5440,4.5380,4.5380,52
2011-02-08,19:50:00,4.5380,4.5435,4.5380,4.5405,98
2011-02-08,19:55:00,4.5385,4.5405,4.5375,4.5375,82
2011-02-08,20:00:00,4.5385,4.5385,4.5265,4.5280,192
2011-02-08,20:05:00,4.5290,4.5305,4.5255,4.5300,173
2011-02-08,20:10:00,4.5290,4.5290,4.5060,4.5100,804
2011-02-08,20:15:00,4.5105,4.5200,4.5095,4.5185,193
2011-02-08,20:20:00,4.5180,4.5245,4.5170,4.5220,117
2011-02-08,20:25:00,4.5205,4.5215,4.5165,4.5180,180
2011-02-08,20:30:00,4.5180,4.5250,4.5180,4.5245,90
2011-02-08,20:35:00,4.5245,4.5280,4.5240,4.5260,113
2011-02-08,20:40:00,4.5255,4.5335,4.5255,4.5285,179
2011-02-08,20:45:00,4.5290,4.5340,4.5290,4.5335,88
2011-02-08,20:50:00,4.5335,4.5400,4.5325,4.5345,117
2011-02-08,20:55:00,4.5345,4.5410,4.5345,4.5405,153
2011-02-08,21:00:00,4.5400,4.5425,4.5365,4.5375,123
2011-02-08,21:05:00,4.5390,4.5430,4.5380,4.5420,430
2011-02-08,21:10:00,4.5430,4.5435,4.5325,4.5355,422
2011-02-08,21:15:00,4.5360,4.5450,4.5345,4.5425,272
2011-02-08,21:20:00,4.5425,4.5435,4.5350,4.5390,479
2011-02-08,21:25:00,4.5390,4.5450,4.5385,4.5450,250
2011-02-08,21:30:00,4.5445,4.5535,4.5425,4.5530,509
2011-02-08,21:35:00,4.5530,4.5545,4.5465,4.5490,333
2011-02-08,21:40:00,4.5495,4.5525,4.5465,4.5470,174
2011-02-08,21:45:00,4.5480,4.5540,4.5470,4.5515,128
2011-02-08,21:50:00,4.5515,4.5540,4.5490,4.5535,160
2011-02-08,21:55:00,4.5540,4.5590,4.5530,4.5560,491
2011-02-08,22:00:00,4.5560,4.5600,4.5520,4.5560,355
2011-02-08,22:05:00,4.5555,4.5590,4.5535,4.5540,202
2011-02-08,22:10:00,4.5540,4.5570,4.5535,4.5555,293
2011-02-08,22:15:00,4.5555,4.5560,4.5485,4.5495,132
2011-02-08,22:20:00,4.5510,4.5510,4.5485,4.5495,82
2011-02-08,22:25:00,4.5495,4.5510,4.5465,4.5465,175
2011-02-08,22:30:00,4.5475,4.5490,4.5425,4.5445,514
2011-02-08,22:35:00,4.5440,4.5470,4.5355,4.5360,375
2011-02-08,22:40:00,4.5360,4.5365,4.5290,4.5345,648
2011-02-08,22:45:00,4.5345,4.5445,4.5325,4.5370,265
2011-02-08,22:50:00,4.5370,4.5440,4.5370,4.5435,186
2011-02-08,22:55:00,4.5435,4.5510,4.5425,4.5500,250
2011-02-08,23:00:00,4.5495,4.5555,4.5490,4.5540,242
2011-02-08,23:05:00,4.5545,4.5550,4.5485,4.5490,406
2011-02-08,23:10:00,4.5490,4.5525,4.5475,4.5525,131
2011-02-08,23:15:00,4.5520,4.5730,4.5515,4.5675,921
2011-02-08,23:20:00,4.5675,4.5735,4.5675,4.5695,471
2011-02-08,23:25:00,4.5695,4.5715,4.5665,4.5665,344
2011-02-08,23:30:00,4.5680,4.5680,4.5595,4.5625,368
2011-02-08,23:35:00,4.5620,4.5660,4.5595,4.5600,191
2011-02-08,23:40:00,4.5600,4.5655,4.5595,4.5630,88
2011-02-08,23:45:00,4.5640,4.5670,4.5640,4.5660,127
2011-02-08,23:50:00,4.5660,4.5680,4.5605,4.5605,120
2011-02-08,23:55:00,4.5605,4.5620,4.5570,4.5580,242
2011-02-09,00:00:00,4.5595,4.5615,4.5515,4.5520,327
2011-02-09,00:05:00,4.5525,4.5545,4.5505,4.5540,240
2011-02-09,00:10:00,4.5535,4.5735,4.5535,4.5735,382
2011-02-09,00:15:00,4.5735,4.5885,4.5735,4.5760,931
2011-02-09,00:20:00,4.5760,4.5780,4.5695,4.5720,312
2011-02-09,00:25:00,4.5720,4.5745,4.5675,4.5710,169
2011-02-09,00:30:00,4.5700,4.5865,4.5700,4.5825,382
2011-02-09,00:35:00,4.5815,4.5925,4.5805,4.5900,549
2011-02-09,00:40:00,4.5895,4.5900,4.5840,4.5840,194
2011-02-09,00:45:00,4.5840,4.5975,4.5840,4.5945,463
2011-02-09,00:50:00,4.5950,4.5955,4.5890,4.5915,195
2011-02-09,00:55:00,4.5915,4.5920,4.5890,4.5905,192
2011-02-09,01:00:00,4.5905,4.5970,4.5900,4.5930,123
2011-02-09,01:05:00,4.5925,4.5955,4.5855,4.5885,256
2011-02-09,01:10:00,4.5890,4.5900,4.5860,4.5860,75
2011-02-09,01:15:00,4.5860,4.5880,4.5830,4.5850,150
2011-02-09,01:20:00,4.5845,4.5870,4.5840,4.5865,77
2011-02-09,01:25:00,4.5860,4.5860,4.5800,4.5810,323
2011-02-09,01:30:00,4.5820,4.5865,4.5815,4.5825,192
2011-02-09,01:35:00,4.5825,4.5830,4.5745,4.5775,214
2011-02-09,01:40:00,4.5770,4.5780,4.5725,4.5730,204
2011-02-09,01:45:00,4.5735,4.5760,4.5710,4.5740,197
2011-02-09,01:50:00,4.5745,4.5770,4.5730,4.5760,103
2011-02-09,01:55:00,4.5760,4.5805,4.5730,4.5735,503
2011-02-09,02:00:00,4.5740,4.5745,4.5680,4.5715,226
2011-02-09,02:05:00,4.5720,4.5745,4.5720,4.5745,62
2011-02-09,02:10:00,4.5745,4.5760,4.5730,4.5750,81
2011-02-09,02:15:00,4.5750,4.5765,4.5740,4.5765,47
2011-02-09,02:20:00,4.5770,4.5790,4.5765,4.5765,71
2011-02-09,02:25:00,4.5760,4.5760,4.5690,4.5690,117
2011-02-09,02:30:00,4.5700,4.5770,4.5700,4.5770,49
2011-02-09,02:35:00,4.5770,4.5770,4.5720,4.5740,113
2011-02-09,02:40:00,4.5750,4.5760,4.5745,4.5750,20
2011-02-09,02:45:00,4.5755,4.5795,4.5710,4.5745,195
2011-02-09,02:50:00,4.5760,4.5785,4.5745,4.5760,21
2011-02-09,02:55:00,4.5770,4.5770,4.5735,4.5745,47
2011-02-09,03:00:00,4.5745,4.5790,4.5745,4.5790,16
2011-02-09,03:05:00,4.5790,4.5815,4.5775,4.5775,30
2011-02-09,03:10:00,4.5775,4.5805,4.5770,4.5800,19
2011-02-09,03:15:00,4.5815,4.5905,4.5815,4.5850,151
2011-02-09,03:20:00,4.5840,4.5840,4.5790,4.5820,17
2011-02-09,03:25:00,4.5830,4.5905,4.5785,4.5820,108
2011-02-09,03:30:00,4.5835,4.5895,4.5835,4.5845,28
2011-02-09,03:35:00,4.5860,4.5865,4.5850,4.5860,12
2011-02-09,03:40:00,4.5875,4.5875,4.5845,4.5845,6
2011-02-09,03:45:00,4.5830,4.5835,4.5830,4.5830,11
2011-02-09,03:50:00,4.5830,4.5880,4.5830,4.5875,26
2011-02-09,03:55:00,4.5850,4.5870,4.5850,4.5870,9
2011-02-09,04:00:00,4.5870,4.5900,4.5870,4.5900,36
2011-02-09,04:05:00,4.5900,4.5915,4.5890,4.5915,18
2011-02-09,04:10:00,4.5915,4.5965,4.5900,4.5905,118
2011-02-09,04:15:00,4.5910,4.5970,4.5910,4.5945,99
2011-02-09,04:20:00,4.5955,4.6095,4.5955,4.5990,206
2011-02-09,04:25:00,4.5995,4.6045,4.5995,4.6035,70
2011-02-09,04:30:00,4.6035,4.6045,4.6010,4.6040,29
2011-02-09,04:35:00,4.6020,4.6020,4.5995,4.6000,24
2011-02-09,04:40:00,4.6010,4.6040,4.6010,4.6020,8
2011-02-09,04:45:00,4.6030,4.6050,4.6030,4.6045,7
2011-02-09,04:50:00,4.6030,4.6075,4.6030,4.6070,25
2011-02-09,04:55:00,4.6070,4.6075,4.6010,4.6020,27
2011-02-09,05:00:00,4.6040,4.6040,4.5990,4.5990,25
2011-02-09,05:05:00,4.6000,4.6000,4.6000,4.6000,5
2011-02-09,05:10:00,4.6000,4.6000,4.5970,4.6000,27
2011-02-09,05:15:00,4.5970,4.6000,4.5955,4.6000,16
2011-02-09,05:20:00,4.6005,4.6005,4.5985,4.5985,7
2011-02-09,05:25:00,4.5995,4.5995,4.5995,4.5995,1
2011-02-09,05:30:00,4.6000,4.6000,4.6000,4.6000,5
2011-02-09,05:35:00,4.5990,4.5990,4.5930,4.5930,12
2011-02-09,05:40:00,4.5930,4.5930,4.5930,4.5930,2
2011-02-09,05:45:00,4.5935,4.5935,4.5920,4.5920,4
2011-02-09,05:50:00,4.5915,4.5915,4.5915,4.5915,1
2011-02-09,05:55:00,4.5915,4.5945,4.5910,4.5945,6
2011-02-09,06:00:00,4.5945,4.5950,4.5945,4.5950,6
2011-02-09,06:05:00,4.5950,4.5950,4.5910,4.5915,7
2011-02-09,06:10:00,4.5910,4.5925,4.5910,4.5925,5
2011-02-09,07:00:00,4.5915,4.5920,4.5900,4.5905,6
2011-02-09,07:05:00,4.5915,4.5925,4.5915,4.5925,3
2011-02-09,07:10:00,4.5940,4.5950,4.5940,4.5950,5
2011-02-09,07:15:00,4.5920,4.6040,4.5920,4.6005,37
2011-02-09,07:20:00,4.6000,4.6000,4.5950,4.5950,5
2011-02-09,07:25:00,4.5970,4.6000,4.5970,4.5975,19
2011-02-09,07:30:00,4.5960,4.5980,4.5960,4.5980,3
2011-02-09,07:35:00,4.5980,4.6015,4.5980,4.6015,9
2011-02-09,07:40:00,4.6015,4.6020,4.6015,4.6020,2
2011-02-09,07:45:00,4.6005,4.6040,4.5995,4.5995,14
2011-02-09,07:50:00,4.6010,4.6010,4.6000,4.6000,4
2011-02-09,07:55:00,4.5995,4.5995,4.5950,4.5950,6
2011-02-09,08:00:00,4.5970,4.5975,4.5970,4.5975,4
2011-02-09,08:05:00,4.5990,4.5995,4.5990,4.5995,4
2011-02-09,08:10:00,4.5965,4.5975,4.5955,4.5955,5
2011-02-09,08:15:00,4.5975,4.5980,4.5975,4.5980,5
2011-02-09,08:20:00,4.5985,4.5985,4.5970,4.5970,7
2011-02-09,08:25:00,4.5950,4.5950,4.5920,4.5920,7
2011-02-09,08:30:00,4.5925,4.5935,4.5910,4.5910,9
2011-02-09,08:35:00,4.5915,4.5915,4.5900,4.5900,6
2011-02-09,08:40:00,4.5900,4.5900,4.5880,4.5880,12
2011-02-09,08:45:00,4.5880,4.5900,4.5865,4.5865,12
2011-02-09,08:50:00,4.5850,4.5865,4.5830,4.5850,18
2011-02-09,08:55:00,4.5850,4.5860,4.5780,4.5810,80
2011-02-09,09:00:00,4.5785,4.5795,4.5585,4.5625,495
2011-02-09,09:05:00,4.5600,4.5780,4.5600,4.5735,218
2011-02-09,09:10:00,4.5720,4.5760,4.5630,4.5760,208
2011-02-09,09:15:00,4.5755,4.5755,4.5650,4.5690,62
2011-02-09,09:20:00,4.5695,4.5695,4.5600,4.5645,68
2011-02-09,09:25:00,4.5630,4.5655,4.5630,4.5630,31
2011-02-09,09:30:00,4.5630,4.5690,4.5615,4.5690,49
2011-02-09,09:35:00,4.5675,4.5675,4.5645,4.5655,13
2011-02-09,09:40:00,4.5660,4.5680,4.5660,4.5680,5
2011-02-09,09:45:00,4.5685,4.5705,4.5640,4.5650,70
2011-02-09,09:50:00,4.5685,4.5685,4.5635,4.5655,43
2011-02-09,09:55:00,4.5655,4.5680,4.5655,4.5675,8
2011-02-09,10:00:00,4.5690,4.5735,4.5680,4.5735,33
2011-02-09,10:05:00,4.5745,4.5780,4.5700,4.5775,92
2011-02-09,10:10:00,4.5770,4.5780,4.5685,4.5735,127
2011-02-09,10:15:00,4.5705,4.5705,4.5705,4.5705,4
2011-02-09,10:20:00,4.5730,4.5730,4.5730,4.5730,6
2011-02-09,10:25:00,4.5740,4.5760,4.5715,4.5740,27
2011-02-09,10:30:00,4.5745,4.5755,4.5710,4.5750,22
2011-02-09,10:35:00,4.5755,4.5755,4.5720,4.5745,53
2011-02-09,10:40:00,4.5745,4.5750,4.5705,4.5705,10
2011-02-09,10:45:00,4.5715,4.5750,4.5715,4.5745,10
2011-02-09,10:50:00,4.5730,4.5730,4.5680,4.5715,28
2011-02-09,10:55:00,4.5700,4.5715,4.5670,4.5670,13
2011-02-09,11:00:00,4.5695,4.5720,4.5665,4.5665,17
2011-02-09,11:05:00,4.5695,4.5695,4.5625,4.5670,23
2011-02-09,11:10:00,4.5670,4.5730,4.5660,4.5730,12
2011-02-09,11:15:00,4.5730,4.5810,4.5730,4.5760,79
2011-02-09,11:20:00,4.5760,4.5805,4.5760,4.5765,31
2011-02-09,11:25:00,4.5785,4.5785,4.5720,4.5720,32
2011-02-09,11:40:00,4.5755,4.5775,4.5755,4.5775,5
2011-02-09,11:45:00,4.5780,4.5780,4.5775,4.5780,13
2011-02-09,11:55:00,4.5750,4.5770,4.5750,4.5770,4
2011-02-09,12:00:00,4.5770,4.5780,4.5765,4.5765,8
2011-02-09,12:05:00,4.5770,4.5770,4.5770,4.5770,3
2011-02-09,12:10:00,4.5785,4.5800,4.5775,4.5800,26
2011-02-09,12:15:00,4.5800,4.5815,4.5800,4.5815,5
2011-02-09,12:20:00,4.5810,4.5830,4.5810,4.5825,17
2011-02-09,12:25:00,4.5830,4.5830,4.5810,4.5810,6
2011-02-09,12:30:00,4.5805,4.5805,4.5745,4.5755,58
2011-02-09,12:35:00,4.5770,4.5775,4.5755,4.5765,14
2011-02-09,12:40:00,4.5770,4.5785,4.5745,4.5750,23
2011-02-09,12:45:00,4.5750,4.5760,4.5750,4.5760,7
2011-02-09,12:50:00,4.5755,4.5780,4.5755,4.5780,18
2011-02-09,12:55:00,4.5770,4.5805,4.5770,4.5805,22
2011-02-09,13:00:00,4.5795,4.5795,4.5780,4.5790,10
2011-02-09,13:05:00,4.5790,4.5810,4.5790,4.5805,7
2011-02-09,13:10:00,4.5805,4.5805,4.5795,4.5795,4
2011-02-09,13:15:00,4.5790,4.5805,4.5790,4.5805,6
2011-02-09,13:20:00,4.5805,4.5825,4.5805,4.5820,11
2011-02-09,13:25:00,4.5815,4.5815,4.5805,4.5805,5
2011-02-09,13:30:00,4.5820,4.5825,4.5735,4.5740,77
2011-02-09,13:35:00,4.5740,4.5740,4.5650,4.5650,122
2011-02-09,13:40:00,4.5640,4.5700,4.5630,4.5655,110
2011-02-09,13:45:00,4.5670,4.5675,4.5640,4.5660,46
2011-02-09,13:50:00,4.5670,4.5670,4.5625,4.5625,16
2011-02-09,13:55:00,4.5650,4.5650,4.5625,4.5625,20
2011-02-09,14:00:00,4.5620,4.5630,4.5595,4.5620,38
2011-02-09,14:05:00,4.5625,4.5655,4.5620,4.5645,21
2011-02-09,14:10:00,4.5640,4.5650,4.5615,4.5620,34
2011-02-09,14:15:00,4.5600,4.5645,4.5595,4.5645,36
2011-02-09,14:20:00,4.5635,4.5635,4.5635,4.5635,1
2011-02-09,14:25:00,4.5645,4.5675,4.5640,4.5665,49
2011-02-09,14:30:00,4.5670,4.5685,4.5660,4.5665,23
2011-02-09,14:35:00,4.5660,4.5680,4.5655,4.5680,20
2011-02-09,14:40:00,4.5685,4.5690,4.5665,4.5690,21
2011-02-09,14:45:00,4.5695,4.5710,4.5685,4.5685,11
2011-02-09,14:50:00,4.5685,4.5700,4.5625,4.5640,21
2011-02-09,14:55:00,4.5640,4.5650,4.5620,4.5630,62
2011-02-09,15:00:00,4.5630,4.5670,4.5600,4.5600,120
2011-02-09,15:05:00,4.5600,4.5660,4.5600,4.5660,59
2011-02-09,15:10:00,4.5645,4.5675,4.5645,4.5645,35
2011-02-09,15:15:00,4.5640,4.5640,4.5585,4.5590,57
2011-02-09,15:20:00,4.5590,4.5595,4.5525,4.5575,133
2011-02-09,15:25:00,4.5580,4.5600,4.5565,4.5565,59
2011-02-09,15:30:00,4.5560,4.5585,4.5560,4.5580,28
2011-02-09,15:35:00,4.5585,4.5605,4.5575,4.5575,33
2011-02-09,15:40:00,4.5585,4.5585,4.5540,4.5540,23
2011-02-09,15:45:00,4.5565,4.5575,4.5510,4.5520,57
2011-02-09,15:50:00,4.5515,4.5520,4.5490,4.5495,69
2011-02-09,15:55:00,4.5495,4.5530,4.5490,4.5515,24
2011-02-09,16:00:00,4.5510,4.5570,4.5495,4.5570,75
2011-02-09,16:05:00,4.5575,4.5655,4.5540,4.5630,129
2011-02-09,16:10:00,4.5625,4.5660,4.5590,4.5660,71
2011-02-09,16:15:00,4.5655,4.5655,4.5625,4.5640,38
2011-02-09,16:20:00,4.5635,4.5635,4.5620,4.5620,17
2011-02-09,16:25:00,4.5610,4.5610,4.5555,4.5555,33
2011-02-09,16:30:00,4.5565,4.5635,4.5565,4.5635,40
2011-02-09,16:35:00,4.5650,4.5665,4.5640,4.5650,14
2011-02-09,16:40:00,4.5640,4.5695,4.5640,4.5680,83
2011-02-09,16:45:00,4.5685,4.5685,4.5625,4.5630,85
2011-02-09,16:50:00,4.5635,4.5635,4.5530,4.5545,58
2011-02-09,16:55:00,4.5550,4.5560,4.5540,4.5555,22
2011-02-09,17:00:00,4.5550,4.5560,4.5530,4.5540,29
2011-02-09,17:05:00,4.5545,4.5545,4.5510,4.5540,11
2011-02-09,17:10:00,4.5535,4.5540,4.5510,4.5540,18
2011-02-09,17:15:00,4.5545,4.5550,4.5530,4.5530,16
2011-02-09,17:20:00,4.5510,4.5520,4.5480,4.5520,76
2011-02-09,17:25:00,4.5515,4.5530,4.5495,4.5520,16
2011-02-09,17:30:00,4.5510,4.5520,4.5500,4.5505,31
2011-02-09,17:35:00,4.5505,4.5505,4.5435,4.5455,128
2011-02-09,17:40:00,4.5460,4.5485,4.5450,4.5485,65
2011-02-09,17:45:00,4.5470,4.5510,4.5465,4.5505,27
2011-02-09,17:50:00,4.5500,4.5520,4.5490,4.5490,26
2011-02-09,17:55:00,4.5485,4.5505,4.5440,4.5505,98
2011-02-09,18:00:00,4.5500,4.5500,4.5475,4.5490,47
2011-02-09,18:05:00,4.5480,4.5480,4.5430,4.5435,82
2011-02-09,18:10:00,4.5440,4.5440,4.5340,4.5345,116
2011-02-09,18:15:00,4.5345,4.5455,4.5345,4.5425,54
2011-02-09,18:20:00,4.5425,4.5495,4.5425,4.5480,130
2011-02-09,18:25:00,4.5480,4.5505,4.5475,4.5495,49
2011-02-09,18:30:00,4.5490,4.5520,4.5490,4.5495,36
2011-02-09,18:35:00,4.5490,4.5520,4.5485,4.5510,25
2011-02-09,18:40:00,4.5520,4.5560,4.5515,4.5540,19
2011-02-09,18:45:00,4.5545,4.5550,4.5445,4.5460,26
2011-02-09,18:50:00,4.5465,4.5490,4.5465,4.5475,49
2011-02-09,18:55:00,4.5465,4.5515,4.5460,4.5500,110
2011-02-09,19:00:00,4.5485,4.5490,4.5470,4.5485,22
2011-02-09,19:05:00,4.5470,4.5480,4.5465,4.5475,18
2011-02-09,19:10:00,4.5475,4.5475,4.5425,4.5425,49
2011-02-09,19:15:00,4.5425,4.5425,4.5385,4.5405,57
2011-02-09,19:20:00,4.5390,4.5430,4.5370,4.5420,53
2011-02-09,19:25:00,4.5420,4.5440,4.5420,4.5425,39
2011-02-09,19:30:00,4.5425,4.5425,4.5420,4.5420,13
2011-02-09,19:35:00,4.5420,4.5420,4.5365,4.5365,23
2011-02-09,19:40:00,4.5380,4.5380,4.5300,4.5320,117
2011-02-09,19:45:00,4.5320,4.5330,4.5310,4.5320,72
2011-02-09,19:50:00,4.5325,4.5380,4.5325,4.5380,56
2011-02-09,19:55:00,4.5375,4.5380,4.5335,4.5335,38
2011-02-09,20:00:00,4.5335,4.5370,4.5320,4.5370,23
2011-02-09,20:05:00,4.5365,4.5370,4.5345,4.5370,21
2011-02-09,20:10:00,4.5365,4.5420,4.5355,4.5420,45
2011-02-09,20:15:00,4.5430,4.5475,4.5430,4.5460,73
2011-02-09,20:20:00,4.5440,4.5465,4.5435,4.5450,48
2011-02-09,20:25:00,4.5450,4.5495,4.5445,4.5480,85
2011-02-09,20:30:00,4.5470,4.5525,4.5460,4.5515,94
2011-02-09,20:35:00,4.5510,4.5555,4.5505,4.5510,92
2011-02-09,20:40:00,4.5505,4.5525,4.5475,4.5505,91
2011-02-09,20:45:00,4.5500,4.5525,4.5500,4.5510,111
2011-02-09,20:50:00,4.5510,4.5540,4.5510,4.5530,27
2011-02-09,20:55:00,4.5530,4.5565,4.5510,4.5525,102
2011-02-09,21:00:00,4.5520,4.5540,4.5505,4.5540,38
2011-02-09,21:05:00,4.5530,4.5535,4.5490,4.5515,101
2011-02-09,21:10:00,4.5515,4.5565,4.5495,4.5530,168
2011-02-09,21:15:00,4.5520,4.5525,4.5475,4.5480,113
2011-02-09,21:20:00,4.5475,4.5490,4.5440,4.5490,164
2011-02-09,21:25:00,4.5485,4.5485,4.5410,4.5410,340
2011-02-09,21:30:00,4.5420,4.5450,4.5405,4.5450,339
2011-02-09,21:35:00,4.5450,4.5515,4.5420,4.5495,220
2011-02-09,21:40:00,4.5500,4.5565,4.5500,4.5540,260
2011-02-09,21:45:00,4.5535,4.5680,4.5520,4.5675,303
2011-02-09,21:50:00,4.5675,4.5695,4.5610,4.5610,307
2011-02-09,21:55:00,4.5605,4.5620,4.5575,4.5580,181
2011-02-09,22:00:00,4.5575,4.5665,4.5545,4.5640,215
2011-02-09,22:05:00,4.5635,4.5635,4.5580,4.5590,46
2011-02-09,22:10:00,4.5585,4.5640,4.5585,4.5610,72
2011-02-09,22:15:00,4.5610,4.5610,4.5565,4.5600,192
2011-02-09,22:20:00,4.5595,4.5680,4.5595,4.5645,153
2011-02-09,22:25:00,4.5640,4.5645,4.5595,4.5630,87
2011-02-09,22:30:00,4.5640,4.5750,4.5635,4.5715,252
2011-02-09,22:35:00,4.5720,4.5730,4.5650,4.5665,197
2011-02-09,22:40:00,4.5665,4.5685,4.5615,4.5635,144
2011-02-09,22:45:00,4.5630,4.5640,4.5545,4.5550,161
2011-02-09,22:50:00,4.5550,4.5630,4.5550,4.5605,123
2011-02-09,22:55:00,4.5615,4.5635,4.5585,4.5595,67
2011-02-09,23:00:00,4.5595,4.5675,4.5585,4.5670,131
2011-02-09,23:05:00,4.5665,4.5665,4.5585,4.5615,251
2011-02-09,23:10:00,4.5610,4.5625,4.5585,4.5615,88
2011-02-09,23:15:00,4.5615,4.5625,4.5570,4.5595,114
2011-02-09,23:20:00,4.5585,4.5600,4.5550,4.5580,195
2011-02-09,23:25:00,4.5590,4.5625,4.5590,4.5620,165
2011-02-09,23:30:00,4.5615,4.5655,4.5590,4.5620,183
2011-02-09,23:35:00,4.5625,4.5625,4.5560,4.5575,86
2011-02-09,23:40:00,4.5580,4.5600,4.5570,4.5575,125
2011-02-09,23:45:00,4.5570,4.5615,4.5565,4.5615,82
2011-02-09,23:50:00,4.5615,4.5615,4.5575,4.5590,120
2011-02-09,23:55:00,4.5585,4.5585,4.5460,4.5470,582
2011-02-10,00:00:00,4.5470,4.5515,4.5360,4.5370,654
2011-02-10,00:05:00,4.5375,4.5415,4.5355,4.5400,469
2011-02-10,00:10:00,4.5395,4.5395,4.5150,4.5220,1668
2011-02-10,00:15:00,4.5225,4.5270,4.5105,4.5145,1605
2011-02-10,00:20:00,4.5150,4.5235,4.5130,4.5180,399
2011-02-10,00:25:00,4.5185,4.5210,4.5120,4.5140,467
2011-02-10,00:30:00,4.5130,4.5175,4.5080,4.5145,519
2011-02-10,00:35:00,4.5145,4.5235,4.5135,4.5225,400
2011-02-10,00:40:00,4.5225,4.5275,4.5180,4.5215,293
2011-02-10,00:45:00,4.5215,4.5235,4.5190,4.5190,120
2011-02-10,00:50:00,4.5190,4.5260,4.5180,4.5260,282
2011-02-10,00:55:00,4.5245,4.5265,4.5215,4.5215,226
2011-02-10,01:00:00,4.5210,4.5215,4.5100,4.5130,384
2011-02-10,01:05:00,4.5135,4.5225,4.5120,4.5225,497
2011-02-10,01:10:00,4.5225,4.5235,4.5165,4.5170,234
2011-02-10,01:15:00,4.5175,4.5180,4.4905,4.5050,1637
2011-02-10,01:20:00,4.5060,4.5145,4.5050,4.5110,291
2011-02-10,01:25:00,4.5110,4.5190,4.5100,4.5170,266
2011-02-10,01:30:00,4.5170,4.5215,4.5135,4.5200,297
2011-02-10,01:35:00,4.5205,4.5240,4.5190,4.5190,275
2011-02-10,01:40:00,4.5190,4.5220,4.5170,4.5210,150
2011-02-10,01:45:00,4.5205,4.5300,4.5205,4.5260,423
2011-02-10,01:50:00,4.5260,4.5275,4.5205,4.5250,250
2011-02-10,01:55:00,4.5245,4.5295,4.5210,4.5220,456
2011-02-10,02:00:00,4.5215,4.5285,4.5195,4.5280,233
2011-02-10,02:05:00,4.5285,4.5365,4.5270,4.5350,425
2011-02-10,02:10:00,4.5350,4.5370,4.5335,4.5370,147
2011-02-10,02:15:00,4.5370,4.5380,4.5350,4.5365,103
2011-02-10,02:20:00,4.5365,4.5375,4.5315,4.5340,98
2011-02-10,02:25:00,4.5345,4.5370,4.5345,4.5370,68
2011-02-10,02:30:00,4.5360,4.5375,4.5240,4.5340,68
2011-02-10,02:35:00,4.5350,4.5350,4.5335,4.5350,27
2011-02-10,02:40:00,4.5340,4.5340,4.5315,4.5320,34
2011-02-10,02:45:00,4.5320,4.5330,4.5290,4.5300,57
2011-02-10,02:50:00,4.5300,4.5305,4.5265,4.5300,47
2011-02-10,02:55:00,4.5290,4.5300,4.5245,4.5285,107
2011-02-10,03:00:00,4.5285,4.5285,4.5255,4.5260,37
2011-02-10,03:05:00,4.5260,4.5270,4.5230,4.5230,54
2011-02-10,03:10:00,4.5230,4.5230,4.5200,4.5200,52
2011-02-10,03:15:00,4.5225,4.5240,4.5200,4.5205,28
2011-02-10,03:20:00,4.5200,4.5230,4.5200,4.5200,9
2011-02-10,03:25:00,4.5200,4.5225,4.5170,4.5225,38
2011-02-10,03:30:00,4.5230,4.5240,4.5210,4.5240,26
2011-02-10,03:35:00,4.5235,4.5240,4.5165,4.5170,55
2011-02-10,03:40:00,4.5170,4.5195,4.5150,4.5175,69
2011-02-10,03:45:00,4.5170,4.5170,4.5140,4.5150,23
2011-02-10,03:50:00,4.5150,4.5180,4.5150,4.5180,7
2011-02-10,03:55:00,4.5175,4.5175,4.5080,4.5080,57
2011-02-10,04:00:00,4.5095,4.5120,4.5065,4.5120,23
2011-02-10,04:05:00,4.5110,4.5115,4.5090,4.5115,16
2011-02-10,04:10:00,4.5105,4.5155,4.5090,4.5130,51
2011-02-10,04:15:00,4.5145,4.5145,4.5145,4.5145,5
2011-02-10,04:20:00,4.5135,4.5165,4.5135,4.5165,20
2011-02-10,04:25:00,4.5180,4.5245,4.5180,4.5230,28
2011-02-10,04:30:00,4.5250,4.5250,4.5210,4.5210,14
2011-02-10,04:35:00,4.5210,4.5230,4.5205,4.5225,36
2011-02-10,04:40:00,4.5225,4.5235,4.5225,4.5230,9
2011-02-10,04:45:00,4.5245,4.5245,4.5230,4.5235,9
2011-02-10,04:50:00,4.5250,4.5280,4.5240,4.5255,64
2011-02-10,04:55:00,4.5280,4.5300,4.5270,4.5300,47
2011-02-10,05:00:00,4.5310,4.5335,4.5300,4.5300,19
2011-02-10,05:05:00,4.5330,4.5335,4.5320,4.5320,8
2011-02-10,05:10:00,4.5320,4.5320,4.5310,4.5320,11
2011-02-10,05:15:00,4.5320,4.5320,4.5275,4.5275,34
2011-02-10,05:25:00,4.5270,4.5275,4.5255,4.5270,9
2011-02-10,05:30:00,4.5275,4.5275,4.5265,4.5265,2
2011-02-10,05:35:00,4.5275,4.5275,4.5255,4.5255,4
2011-02-10,05:40:00,4.5250,4.5250,4.5230,4.5230,4
2011-02-10,05:45:00,4.5230,4.5245,4.5230,4.5245,3
2011-02-10,05:55:00,4.5260,4.5270,4.5245,4.5260,5
2011-02-10,06:00:00,4.5260,4.5295,4.5260,4.5295,7
2011-02-10,06:05:00,4.5255,4.5255,4.5230,4.5230,11
2011-02-10,06:10:00,4.5225,4.5235,4.5220,4.5230,8
2011-02-10,07:00:00,4.5290,4.5300,4.5230,4.5265,10
2011-02-10,07:05:00,4.5285,4.5285,4.5265,4.5265,4
2011-02-10,07:10:00,4.5260,4.5260,4.5250,4.5250,8
2011-02-10,07:15:00,4.5255,4.5280,4.5255,4.5280,9
2011-02-10,07:20:00,4.5310,4.5355,4.5310,4.5330,31
2011-02-10,07:25:00,4.5300,4.5300,4.5250,4.5255,11
2011-02-10,07:30:00,4.5255,4.5255,4.5230,4.5230,18
2011-02-10,07:35:00,4.5215,4.5225,4.5215,4.5225,6
2011-02-10,07:40:00,4.5240,4.5250,4.5240,4.5250,5
2011-02-10,07:45:00,4.5245,4.5260,4.5240,4.5260,18
2011-02-10,07:55:00,4.5250,4.5250,4.5250,4.5250,2
2011-02-10,08:05:00,4.5250,4.5250,4.5245,4.5245,3
2011-02-10,08:10:00,4.5240,4.5240,4.5235,4.5240,4
2011-02-10,08:15:00,4.5230,4.5250,4.5230,4.5230,11
2011-02-10,08:20:00,4.5240,4.5240,4.5240,4.5240,2
2011-02-10,08:25:00,4.5230,4.5230,4.5210,4.5210,14
2011-02-10,08:30:00,4.5200,4.5215,4.5160,4.5160,16
2011-02-10,08:35:00,4.5155,4.5155,4.5150,4.5150,9
2011-02-10,08:40:00,4.5155,4.5170,4.5155,4.5170,2
2011-02-10,08:45:00,4.5190,4.5200,4.5185,4.5195,4
2011-02-10,08:50:00,4.5190,4.5215,4.5190,4.5210,19
2011-02-10,08:55:00,4.5200,4.5230,4.5200,4.5220,14
2011-02-10,09:00:00,4.5240,4.5395,4.5220,4.5375,142
2011-02-10,09:05:00,4.5390,4.5445,4.5370,4.5390,201
2011-02-10,09:10:00,4.5400,4.5475,4.5400,4.5450,163
2011-02-10,09:15:00,4.5450,4.5490,4.5435,4.5470,112
2011-02-10,09:20:00,4.5465,4.5475,4.5425,4.5425,32
2011-02-10,09:25:00,4.5420,4.5450,4.5410,4.5435,33
2011-02-10,09:30:00,4.5445,4.5465,4.5440,4.5450,43
2011-02-10,09:35:00,4.5450,4.5480,4.5450,4.5480,5
2011-02-10,09:40:00,4.5470,4.5470,4.5435,4.5450,36
2011-02-10,09:45:00,4.5460,4.5530,4.5435,4.5500,93
2011-02-10,09:50:00,4.5490,4.5505,4.5450,4.5465,46
2011-02-10,09:55:00,4.5465,4.5525,4.5465,4.5490,45
2011-02-10,10:00:00,4.5495,4.5495,4.5485,4.5485,4
2011-02-10,10:05:00,4.5480,4.5480,4.5470,4.5470,5
2011-02-10,10:10:00,4.5460,4.5470,4.5440,4.5455,48
2011-02-10,10:15:00,4.5450,4.5485,4.5445,4.5485,10
2011-02-10,10:20:00,4.5470,4.5470,4.5465,4.5465,2
2011-02-10,10:30:00,4.5475,4.5520,4.5475,4.5500,34
2011-02-10,10:35:00,4.5510,4.5520,4.5505,4.5510,16
2011-02-10,10:40:00,4.5520,4.5530,4.5490,4.5500,66
2011-02-10,10:45:00,4.5500,4.5515,4.5500,4.5515,9
2011-02-10,10:50:00,4.5525,4.5545,4.5520,4.5530,16
2011-02-10,10:55:00,4.5535,4.5550,4.5535,4.5550,20
2011-02-10,11:00:00,4.5550,4.5565,4.5535,4.5535,45
2011-02-10,11:05:00,4.5545,4.5550,4.5510,4.5545,17
2011-02-10,11:10:00,4.5540,4.5555,4.5520,4.5550,19
2011-02-10,11:15:00,4.5545,4.5555,4.5475,4.5510,47
2011-02-10,11:20:00,4.5525,4.5560,4.5525,4.5535,40
2011-02-10,11:25:00,4.5540,4.5585,4.5540,4.5580,147
2011-02-10,11:30:00,4.5560,4.5565,4.5555,4.5560,27
2011-02-10,11:35:00,4.5545,4.5545,4.5540,4.5540,3
2011-02-10,11:40:00,4.5545,4.5555,4.5520,4.5525,31
2011-02-10,11:45:00,4.5515,4.5520,4.5515,4.5520,15
2011-02-10,11:50:00,4.5525,4.5530,4.5515,4.5515,17
2011-02-10,11:55:00,4.5515,4.5515,4.5515,4.5515,4
2011-02-10,12:00:00,4.5530,4.5530,4.5500,4.5515,32
2011-02-10,12:05:00,4.5495,4.5495,4.5490,4.5495,16
2011-02-10,12:10:00,4.5490,4.5505,4.5485,4.5485,10
2011-02-10,12:15:00,4.5480,4.5510,4.5480,4.5510,7
2011-02-10,12:20:00,4.5510,4.5510,4.5510,4.5510,3
2011-02-10,12:25:00,4.5500,4.5500,4.5485,4.5485,7
2011-02-10,12:30:00,4.5480,4.5495,4.5475,4.5495,33
2011-02-10,12:35:00,4.5485,4.5535,4.5480,4.5535,14
2011-02-10,12:40:00,4.5485,4.5490,4.5480,4.5485,12
2011-02-10,12:45:00,4.5515,4.5515,4.5505,4.5505,2
2011-02-10,12:50:00,4.5495,4.5510,4.5495,4.5500,12
2011-02-10,12:55:00,4.5500,4.5520,4.5490,4.5520,32
2011-02-10,13:00:00,4.5515,4.5515,4.5480,4.5490,30
2011-02-10,13:05:00,4.5480,4.5480,4.5475,4.5480,34
2011-02-10,13:10:00,4.5480,4.5485,4.5475,4.5475,52
2011-02-10,13:15:00,4.5475,4.5480,4.5465,4.5465,25
2011-02-10,13:20:00,4.5465,4.5475,4.5460,4.5460,24
2011-02-10,13:25:00,4.5465,4.5485,4.5465,4.5475,10
2011-02-10,13:30:00,4.5475,4.5535,4.5460,4.5485,106
2011-02-10,13:35:00,4.5490,4.5530,4.5490,4.5530,22
2011-02-10,13:40:00,4.5525,4.5550,4.5505,4.5530,16
2011-02-10,13:45:00,4.5510,4.5510,4.5460,4.5460,48
2011-02-10,13:50:00,4.5460,4.5475,4.5455,4.5455,25
2011-02-10,13:55:00,4.5460,4.5475,4.5450,4.5450,14
2011-02-10,14:00:00,4.5455,4.5475,4.5430,4.5475,43
2011-02-10,14:05:00,4.5450,4.5530,4.5450,4.5530,45
2011-02-10,14:10:00,4.5500,4.5500,4.5465,4.5475,23
2011-02-10,14:15:00,4.5480,4.5490,4.5455,4.5455,10
2011-02-10,14:20:00,4.5455,4.5525,4.5455,4.5500,18
2011-02-10,14:25:00,4.5490,4.5515,4.5490,4.5500,29
2011-02-10,14:30:00,4.5480,4.5505,4.5480,4.5495,7
2011-02-10,14:35:00,4.5490,4.5530,4.5485,4.5505,50
2011-02-10,14:40:00,4.5500,4.5530,4.5495,4.5505,9
2011-02-10,14:45:00,4.5505,4.5540,4.5495,4.5540,15
2011-02-10,14:50:00,4.5510,4.5530,4.5505,4.5520,18
2011-02-10,14:55:00,4.5520,4.5520,4.5485,4.5485,20
2011-02-10,15:00:00,4.5490,4.5490,4.5475,4.5475,21
2011-02-10,15:05:00,4.5475,4.5515,4.5475,4.5505,34
2011-02-10,15:10:00,4.5510,4.5515,4.5490,4.5490,46
2011-02-10,15:15:00,4.5480,4.5515,4.5480,4.5515,34
2011-02-10,15:20:00,4.5510,4.5510,4.5490,4.5490,13
2011-02-10,15:25:00,4.5475,4.5490,4.5470,4.5475,27
2011-02-10,15:30:00,4.5450,4.5465,4.5445,4.5465,13
2011-02-10,15:35:00,4.5460,4.5460,4.5435,4.5460,42
2011-02-10,15:40:00,4.5460,4.5475,4.5450,4.5475,13
2011-02-10,15:45:00,4.5465,4.5485,4.5460,4.5480,8
2011-02-10,15:50:00,4.5475,4.5475,4.5445,4.5470,40
2011-02-10,15:55:00,4.5470,4.5470,4.5445,4.5445,17
2011-02-10,16:00:00,4.5445,4.5455,4.5430,4.5455,30
2011-02-10,16:05:00,4.5450,4.5470,4.5435,4.5455,57
2011-02-10,16:10:00,4.5460,4.5490,4.5460,4.5475,33
2011-02-10,16:15:00,4.5480,4.5480,4.5435,4.5445,45
2011-02-10,16:20:00,4.5445,4.5445,4.5405,4.5430,62
2011-02-10,16:25:00,4.5430,4.5430,4.5350,4.5370,161
2011-02-10,16:30:00,4.5365,4.5410,4.5335,4.5400,159
2011-02-10,16:35:00,4.5385,4.5430,4.5370,4.5410,79
2011-02-10,16:40:00,4.5410,4.5410,4.5340,4.5365,23
2011-02-10,16:45:00,4.5365,4.5370,4.5340,4.5350,25
2011-02-10,16:50:00,4.5335,4.5335,4.5250,4.5250,215
2011-02-10,16:55:00,4.5250,4.5255,4.5165,4.5200,212
2011-02-10,17:00:00,4.5205,4.5235,4.5160,4.5235,202
2011-02-10,17:05:00,4.5230,4.5230,4.5065,4.5070,307
2011-02-10,17:10:00,4.5060,4.5120,4.5045,4.5060,178
2011-02-10,17:15:00,4.5065,4.5070,4.4965,4.4990,259
2011-02-10,17:20:00,4.4990,4.5050,4.4990,4.5050,70
2011-02-10,17:25:00,4.5040,4.5125,4.5040,4.5050,178
2011-02-10,17:30:00,4.5045,4.5060,4.5020,4.5030,245
2011-02-10,17:35:00,4.5010,4.5035,4.4970,4.5020,256
2011-02-10,17:40:00,4.5015,4.5035,4.4990,4.5020,108
2011-02-10,17:45:00,4.5035,4.5085,4.5025,4.5070,105
2011-02-10,17:50:00,4.5060,4.5075,4.5045,4.5075,13
2011-02-10,17:55:00,4.5050,4.5090,4.5020,4.5085,105
2011-02-10,18:00:00,4.5095,4.5200,4.5080,4.5180,96
2011-02-10,18:05:00,4.5185,4.5200,4.5155,4.5155,173
2011-02-10,18:10:00,4.5170,4.5225,4.5170,4.5180,162
2011-02-10,18:15:00,4.5175,4.5195,4.5150,4.5165,38
2011-02-10,18:20:00,4.5175,4.5175,4.5095,4.5115,58
2011-02-10,18:25:00,4.5110,4.5120,4.5085,4.5105,104
2011-02-10,18:30:00,4.5110,4.5160,4.5105,4.5155,19
2011-02-10,18:35:00,4.5150,4.5200,4.5150,4.5195,31
2011-02-10,18:40:00,4.5200,4.5210,4.5130,4.5135,30
2011-02-10,18:45:00,4.5140,4.5170,4.5110,4.5120,75
2011-02-10,18:50:00,4.5125,4.5145,4.5090,4.5090,38
2011-02-10,18:55:00,4.5090,4.5110,4.5060,4.5085,77
2011-02-10,19:00:00,4.5080,4.5080,4.4975,4.5005,279
2011-02-10,19:05:00,4.5000,4.5005,4.4905,4.4930,176
2011-02-10,19:10:00,4.4930,4.5010,4.4925,4.4950,141
2011-02-10,19:15:00,4.4960,4.5005,4.4950,4.4960,60
2011-02-10,19:20:00,4.4965,4.4965,4.4920,4.4940,78
2011-02-10,19:25:00,4.4945,4.4995,4.4940,4.4995,45
2011-02-10,19:30:00,4.4985,4.5040,4.4975,4.5010,120
2011-02-10,19:35:00,4.5015,4.5015,4.4935,4.4940,135
2011-02-10,19:40:00,4.4945,4.4975,4.4930,4.4965,34
2011-02-10,19:45:00,4.4965,4.4975,4.4960,4.4970,27
2011-02-10,19:50:00,4.4975,4.4975,4.4945,4.4970,46
2011-02-10,19:55:00,4.4985,4.5000,4.4985,4.4995,16
2011-02-10,20:00:00,4.4990,4.5045,4.4990,4.5015,71
2011-02-10,20:05:00,4.5010,4.5010,4.4940,4.4940,155
2011-02-10,20:10:00,4.4940,4.5010,4.4925,4.5000,100
2011-02-10,20:15:00,4.4985,4.5005,4.4950,4.4955,36
2011-02-10,20:20:00,4.4970,4.5000,4.4970,4.4995,47
2011-02-10,20:25:00,4.5005,4.5075,4.5000,4.5075,128
2011-02-10,20:30:00,4.5075,4.5075,4.5000,4.5030,66
2011-02-10,20:35:00,4.5025,4.5065,4.5020,4.5040,74
2011-02-10,20:40:00,4.5040,4.5080,4.5040,4.5070,54
2011-02-10,20:45:00,4.5075,4.5085,4.5060,4.5060,61
2011-02-10,20:50:00,4.5075,4.5080,4.5060,4.5065,71
2011-02-10,20:55:00,4.5060,4.5060,4.5010,4.5035,60
2011-02-10,21:00:00,4.5025,4.5080,4.5010,4.5035,141
2011-02-10,21:05:00,4.5030,4.5045,4.4990,4.5030,91
2011-02-10,21:10:00,4.5025,4.5085,4.5015,4.5065,321
2011-02-10,21:15:00,4.5075,4.5090,4.5045,4.5080,84
2011-02-10,21:20:00,4.5090,4.5190,4.5090,4.5175,295
2011-02-10,21:25:00,4.5170,4.5200,4.5160,4.5165,155
2011-02-10,21:30:00,4.5175,4.5280,4.5150,4.5160,562
2011-02-10,21:35:00,4.5150,4.5225,4.5150,4.5210,252
2011-02-10,21:40:00,4.5215,4.5215,4.5130,4.5160,136
2011-02-10,21:45:00,4.5160,4.5175,4.5130,4.5175,89
2011-02-10,21:50:00,4.5175,4.5180,4.5125,4.5140,114
2011-02-10,21:55:00,4.5145,4.5170,4.5145,4.5170,97
2011-02-10,22:00:00,4.5155,4.5170,4.5140,4.5170,84
2011-02-10,22:05:00,4.5165,4.5165,4.5130,4.5150,74
2011-02-10,22:10:00,4.5150,4.5210,4.5145,4.5200,154
2011-02-10,22:15:00,4.5200,4.5205,4.5145,4.5160,92
2011-02-10,22:20:00,4.5145,4.5165,4.5065,4.5075,188
2011-02-10,22:25:00,4.5080,4.5085,4.5050,4.5085,120
2011-02-10,22:30:00,4.5080,4.5100,4.5025,4.5060,155
2011-02-10,22:35:00,4.5050,4.5140,4.5050,4.5125,343
2011-02-10,22:40:00,4.5115,4.5125,4.4975,4.4995,397
2011-02-10,22:45:00,4.5000,4.5040,4.4940,4.4985,523
2011-02-10,22:50:00,4.4980,4.5050,4.4975,4.5035,259
2011-02-10,22:55:00,4.5045,4.5105,4.5030,4.5055,219
2011-02-10,23:00:00,4.5060,4.5060,4.4945,4.5010,407
2011-02-10,23:05:00,4.5010,4.5085,4.5010,4.5070,212
2011-02-10,23:10:00,4.5065,4.5105,4.5050,4.5080,189
2011-02-10,23:15:00,4.5085,4.5160,4.5070,4.5135,412
2011-02-10,23:20:00,4.5130,4.5150,4.5075,4.5080,280
2011-02-10,23:25:00,4.5080,4.5100,4.5050,4.5085,264
2011-02-10,23:30:00,4.5090,4.5100,4.5035,4.5040,271
2011-02-10,23:35:00,4.5050,4.5170,4.5040,4.5155,425
2011-02-10,23:40:00,4.5160,4.5260,4.5155,4.5225,697
2011-02-10,23:45:00,4.5230,4.5265,4.5210,4.5225,458
2011-02-10,23:50:00,4.5235,4.5235,4.5175,4.5175,189
2011-02-10,23:55:00,4.5175,4.5245,4.5170,4.5230,184
2011-02-11,00:00:00,4.5230,4.5235,4.5190,4.5215,208
2011-02-11,00:05:00,4.5215,4.5260,4.5200,4.5220,119
2011-02-11,00:10:00,4.5200,4.5220,4.5175,4.5210,173
2011-02-11,00:15:00,4.5200,4.5240,4.5195,4.5200,107
2011-02-11,00:20:00,4.5215,4.5385,4.5205,4.5345,943
2011-02-11,00:25:00,4.5340,4.5410,4.5325,4.5365,671
2011-02-11,00:30:00,4.5360,4.5385,4.5305,4.5310,295
2011-02-11,00:35:00,4.5325,4.5355,4.5300,4.5355,155
2011-02-11,00:40:00,4.5360,4.5370,4.5300,4.5300,118
2011-02-11,00:45:00,4.5310,4.5425,4.5310,4.5425,159
2011-02-11,00:50:00,4.5425,4.5450,4.5385,4.5420,280
2011-02-11,00:55:00,4.5420,4.5420,4.5355,4.5385,178
2011-02-11,01:00:00,4.5385,4.5400,4.5325,4.5345,187
2011-02-11,01:05:00,4.5355,4.5405,4.5345,4.5395,104
2011-02-11,01:10:00,4.5385,4.5415,4.5380,4.5390,128
2011-02-11,01:15:00,4.5385,4.5395,4.5360,4.5365,172
2011-02-11,01:20:00,4.5370,4.5390,4.5370,4.5385,74
2011-02-11,01:25:00,4.5385,4.5445,4.5375,4.5440,182
2011-02-11,01:30:00,4.5435,4.5550,4.5435,4.5480,604
2011-02-11,01:35:00,4.5485,4.5515,4.5460,4.5465,188
2011-02-11,01:40:00,4.5455,4.5470,4.5450,4.5470,77
2011-02-11,01:45:00,4.5470,4.5480,4.5435,4.5440,65
2011-02-11,01:50:00,4.5435,4.5445,4.5395,4.5400,300
2011-02-11,01:55:00,4.5400,4.5455,4.5380,4.5420,541
2011-02-11,02:00:00,4.5420,4.5435,4.5375,4.5410,270
2011-02-11,02:05:00,4.5425,4.5490,4.5420,4.5470,155
2011-02-11,02:10:00,4.5475,4.5480,4.5455,4.5470,45
2011-02-11,02:15:00,4.5460,4.5495,4.5455,4.5485,63
2011-02-11,02:20:00,4.5485,4.5505,4.5435,4.5495,52
2011-02-11,02:25:00,4.5490,4.5495,4.5460,4.5470,40
2011-02-11,02:30:00,4.5480,4.5480,4.5450,4.5455,75
2011-02-11,02:35:00,4.5460,4.5465,4.5445,4.5455,25
2011-02-11,02:40:00,4.5455,4.5460,4.5410,4.5425,108
2011-02-11,02:45:00,4.5410,4.5435,4.5410,4.5425,59
2011-02-11,02:50:00,4.5430,4.5440,4.5430,4.5440,10
2011-02-11,02:55:00,4.5420,4.5420,4.5385,4.5405,66
2011-02-11,03:00:00,4.5415,4.5430,4.5390,4.5430,23
2011-02-11,03:05:00,4.5435,4.5440,4.5420,4.5420,26
2011-02-11,03:10:00,4.5420,4.5420,4.5415,4.5415,5
2011-02-11,03:15:00,4.5400,4.5400,4.5385,4.5400,20
2011-02-11,03:20:00,4.5400,4.5420,4.5400,4.5420,19
2011-02-11,03:25:00,4.5430,4.5435,4.5400,4.5410,44
2011-02-11,03:30:00,4.5420,4.5440,4.5390,4.5395,122
2011-02-11,03:35:00,4.5400,4.5400,4.5400,4.5400,38
2011-02-11,03:40:00,4.5400,4.5400,4.5395,4.5395,9
2011-02-11,03:45:00,4.5400,4.5410,4.5400,4.5410,5
2011-02-11,03:50:00,4.5395,4.5395,4.5380,4.5380,31
2011-02-11,03:55:00,4.5375,4.5385,4.5375,4.5385,7
2011-02-11,04:00:00,4.5400,4.5410,4.5390,4.5400,8
2011-02-11,04:05:00,4.5390,4.5425,4.5390,4.5415,21
2011-02-11,04:10:00,4.5410,4.5425,4.5410,4.5425,21
2011-02-11,04:15:00,4.5425,4.5430,4.5410,4.5425,21
2011-02-11,04:20:00,4.5410,4.5420,4.5410,4.5420,9
2011-02-11,04:25:00,4.5420,4.5445,4.5420,4.5445,30
2011-02-11,04:30:00,4.5445,4.5445,4.5445,4.5445,2
2011-02-11,04:35:00,4.5440,4.5440,4.5430,4.5435,6
2011-02-11,04:40:00,4.5440,4.5445,4.5435,4.5445,13
2011-02-11,04:45:00,4.5450,4.5475,4.5450,4.5475,29
2011-02-11,04:50:00,4.5470,4.5470,4.5440,4.5440,26
2011-02-11,04:55:00,4.5440,4.5485,4.5405,4.5485,32
2011-02-11,05:00:00,4.5490,4.5500,4.5480,4.5495,13
2011-02-11,05:05:00,4.5480,4.5500,4.5480,4.5495,8
2011-02-11,05:10:00,4.5445,4.5470,4.5445,4.5470,4
2011-02-11,05:15:00,4.5460,4.5495,4.5455,4.5455,8
2011-02-11,05:30:00,4.5460,4.5460,4.5460,4.5460,1
2011-02-11,05:35:00,4.5450,4.5450,4.5450,4.5450,2
2011-02-11,05:40:00,4.5455,4.5455,4.5455,4.5455,1
2011-02-11,05:45:00,4.5445,4.5445,4.5425,4.5425,9
2011-02-11,05:50:00,4.5445,4.5445,4.5425,4.5435,4
2011-02-11,05:55:00,4.5415,4.5425,4.5415,4.5425,2
2011-02-11,06:00:00,4.5425,4.5525,4.5425,4.5525,22
2011-02-11,06:05:00,4.5505,4.5520,4.5505,4.5515,8
2011-02-11,06:10:00,4.5490,4.5490,4.5475,4.5475,8
2011-02-11,07:00:00,4.5495,4.5495,4.5445,4.5460,18
2011-02-11,07:05:00,4.5440,4.5440,4.5425,4.5425,6
2011-02-11,07:10:00,4.5430,4.5440,4.5430,4.5430,4
2011-02-11,07:15:00,4.5445,4.5450,4.5445,4.5450,3
2011-02-11,07:20:00,4.5455,4.5460,4.5455,4.5460,5
2011-02-11,07:25:00,4.5445,4.5445,4.5445,4.5445,2
2011-02-11,07:30:00,4.5450,4.5450,4.5430,4.5435,7
2011-02-11,07:35:00,4.5450,4.5450,4.5450,4.5450,1
2011-02-11,07:45:00,4.5455,4.5470,4.5455,4.5470,3
2011-02-11,07:50:00,4.5500,4.5500,4.5495,4.5495,3
2011-02-11,07:55:00,4.5485,4.5500,4.5485,4.5500,10
2011-02-11,08:00:00,4.5490,4.5515,4.5475,4.5495,10
2011-02-11,08:05:00,4.5480,4.5480,4.5480,4.5480,4
2011-02-11,08:10:00,4.5475,4.5475,4.5475,4.5475,11
2011-02-11,08:15:00,4.5495,4.5545,4.5495,4.5545,12
2011-02-11,08:20:00,4.5540,4.5550,4.5520,4.5525,29
2011-02-11,08:25:00,4.5525,4.5525,4.5510,4.5510,3
2011-02-11,08:30:00,4.5500,4.5505,4.5500,4.5505,9
2011-02-11,08:40:00,4.5500,4.5520,4.5500,4.5520,9
2011-02-11,08:45:00,4.5510,4.5525,4.5510,4.5525,2
2011-02-11,08:50:00,4.5525,4.5525,4.5525,4.5525,3
2011-02-11,08:55:00,4.5500,4.5520,4.5500,4.5520,6
2011-02-11,09:00:00,4.5520,4.5650,4.5520,4.5590,172
2011-02-11,09:05:00,4.5570,4.5625,4.5570,4.5595,30
2011-02-11,09:10:00,4.5590,4.5675,4.5590,4.5660,108
2011-02-11,09:15:00,4.5670,4.5790,4.5670,4.5790,310
2011-02-11,09:20:00,4.5775,4.5775,4.5715,4.5725,89
2011-02-11,09:25:00,4.5730,4.5780,4.5725,4.5765,29
2011-02-11,09:30:00,4.5765,4.5795,4.5765,4.5780,55
2011-02-11,09:35:00,4.5775,4.5775,4.5740,4.5755,44
2011-02-11,09:40:00,4.5735,4.5765,4.5725,4.5750,63
2011-02-11,09:45:00,4.5765,4.5770,4.5740,4.5760,62
2011-02-11,09:50:00,4.5770,4.5795,4.5770,4.5780,50
2011-02-11,09:55:00,4.5765,4.5790,4.5765,4.5770,20
2011-02-11,10:00:00,4.5760,4.5760,4.5510,4.5540,324
2011-02-11,10:05:00,4.5535,4.5665,4.5525,4.5560,206
2011-02-11,10:10:00,4.5555,4.5610,4.5535,4.5610,101
2011-02-11,10:15:00,4.5600,4.5620,4.5575,4.5600,20
2011-02-11,10:20:00,4.5600,4.5675,4.5590,4.5655,62
2011-02-11,10:25:00,4.5645,4.5675,4.5630,4.5675,16
2011-02-11,10:30:00,4.5660,4.5690,4.5645,4.5675,40
2011-02-11,10:35:00,4.5680,4.5725,4.5680,4.5695,58
2011-02-11,10:40:00,4.5715,4.5715,4.5695,4.5695,6
2011-02-11,10:45:00,4.5675,4.5680,4.5640,4.5655,24
2011-02-11,10:50:00,4.5675,4.5685,4.5640,4.5640,19
2011-02-11,10:55:00,4.5635,4.5655,4.5590,4.5590,41
2011-02-11,11:00:00,4.5585,4.5615,4.5565,4.5605,45
2011-02-11,11:05:00,4.5610,4.5640,4.5605,4.5605,24
2011-02-11,11:10:00,4.5590,4.5590,4.5550,4.5550,31
2011-02-11,11:15:00,4.5545,4.5570,4.5525,4.5560,25
2011-02-11,11:20:00,4.5565,4.5575,4.5555,4.5555,16
2011-02-11,11:25:00,4.5530,4.5565,4.5520,4.5565,16
2011-02-11,11:30:00,4.5550,4.5575,4.5550,4.5575,12
2011-02-11,11:35:00,4.5550,4.5555,4.5540,4.5555,10
2011-02-11,11:40:00,4.5540,4.5550,4.5535,4.5550,6
2011-02-11,11:45:00,4.5555,4.5570,4.5555,4.5555,22
2011-02-11,11:50:00,4.5540,4.5540,4.5525,4.5525,7
2011-02-11,11:55:00,4.5535,4.5550,4.5535,4.5550,11
2011-02-11,12:05:00,4.5550,4.5550,4.5550,4.5550,16
2011-02-11,12:10:00,4.5550,4.5550,4.5550,4.5550,23
2011-02-11,12:15:00,4.5550,4.5550,4.5530,4.5535,12
2011-02-11,12:20:00,4.5525,4.5525,4.5500,4.5500,21
2011-02-11,12:25:00,4.5495,4.5495,4.5445,4.5470,71
2011-02-11,12:30:00,4.5475,4.5510,4.5475,4.5480,15
2011-02-11,12:35:00,4.5485,4.5490,4.5480,4.5480,11
2011-02-11,12:40:00,4.5485,4.5490,4.5475,4.5490,17
2011-02-11,12:45:00,4.5490,4.5490,4.5475,4.5480,16
2011-02-11,12:50:00,4.5480,4.5480,4.5425,4.5430,51
2011-02-11,12:55:00,4.5430,4.5460,4.5430,4.5460,32
2011-02-11,13:00:00,4.5465,4.5480,4.5465,4.5475,11
2011-02-11,13:05:00,4.5475,4.5475,4.5475,4.5475,3
2011-02-11,13:10:00,4.5460,4.5460,4.5460,4.5460,1
2011-02-11,13:15:00,4.5435,4.5445,4.5425,4.5430,17
2011-02-11,13:20:00,4.5430,4.5450,4.5425,4.5450,36
2011-02-11,13:25:00,4.5465,4.5485,4.5465,4.5475,11
2011-02-11,13:30:00,4.5480,4.5515,4.5475,4.5480,58
2011-02-11,13:35:00,4.5515,4.5515,4.5505,4.5505,16
2011-02-11,13:40:00,4.5505,4.5505,4.5490,4.5490,6
2011-02-11,13:45:00,4.5500,4.5500,4.5485,4.5485,12
2011-02-11,13:50:00,4.5505,4.5540,4.5505,4.5515,33
2011-02-11,13:55:00,4.5515,4.5520,4.5505,4.5510,11
2011-02-11,14:00:00,4.5510,4.5520,4.5465,4.5485,36
2011-02-11,14:05:00,4.5480,4.5480,4.5430,4.5445,52
2011-02-11,14:10:00,4.5450,4.5450,4.5350,4.5355,129
2011-02-11,14:15:00,4.5350,4.5350,4.5305,4.5340,104
2011-02-11,14:20:00,4.5355,4.5395,4.5350,4.5370,32
2011-02-11,14:25:00,4.5370,4.5370,4.5310,4.5330,97
2011-02-11,14:30:00,4.5320,4.5330,4.5305,4.5320,42
2011-02-11,14:35:00,4.5325,4.5325,4.5310,4.5310,17
2011-02-11,14:40:00,4.5310,4.5315,4.5220,4.5265,204
2011-02-11,14:45:00,4.5260,4.5295,4.5260,4.5270,69
2011-02-11,14:50:00,4.5265,4.5265,4.5200,4.5205,120
2011-02-11,14:55:00,4.5205,4.5290,4.5205,4.5280,63
2011-02-11,15:00:00,4.5265,4.5285,4.5250,4.5280,28
2011-02-11,15:05:00,4.5275,4.5305,4.5275,4.5295,54
2011-02-11,15:10:00,4.5295,4.5300,4.5255,4.5285,37
2011-02-11,15:15:00,4.5280,4.5300,4.5275,4.5280,21
2011-02-11,15:20:00,4.5270,4.5280,4.5250,4.5280,43
2011-02-11,15:25:00,4.5285,4.5320,4.5285,4.5320,16
2011-02-11,15:30:00,4.5305,4.5320,4.5300,4.5305,25
2011-02-11,15:35:00,4.5315,4.5320,4.5310,4.5310,9
2011-02-11,15:40:00,4.5310,4.5330,4.5310,4.5330,15
2011-02-11,15:45:00,4.5330,4.5350,4.5320,4.5350,56
2011-02-11,15:50:00,4.5350,4.5385,4.5350,4.5365,32
2011-02-11,15:55:00,4.5365,4.5365,4.5310,4.5325,53
2011-02-11,16:00:00,4.5330,4.5345,4.5320,4.5320,26
2011-02-11,16:05:00,4.5315,4.5315,4.5280,4.5280,30
2011-02-11,16:10:00,4.5280,4.5280,4.5255,4.5275,67
2011-02-11,16:15:00,4.5265,4.5295,4.5265,4.5265,44
2011-02-11,16:20:00,4.5275,4.5290,4.5260,4.5275,23
2011-02-11,16:25:00,4.5290,4.5315,4.5290,4.5300,29
2011-02-11,16:30:00,4.5295,4.5370,4.5295,4.5360,57
2011-02-11,16:35:00,4.5380,4.5390,4.5365,4.5365,23
2011-02-11,16:40:00,4.5390,4.5415,4.5390,4.5400,51
2011-02-11,16:45:00,4.5390,4.5400,4.5380,4.5400,14
2011-02-11,16:50:00,4.5385,4.5385,4.5300,4.5300,39
2011-02-11,16:55:00,4.5325,4.5340,4.5310,4.5310,25
2011-02-11,17:00:00,4.5310,4.5325,4.5295,4.5305,31
2011-02-11,17:05:00,4.5305,4.5320,4.5290,4.5310,22
2011-02-11,17:10:00,4.5315,4.5320,4.5250,4.5270,71
2011-02-11,17:15:00,4.5270,4.5270,4.5170,4.5200,196
2011-02-11,17:20:00,4.5195,4.5205,4.5130,4.5130,117
2011-02-11,17:25:00,4.5125,4.5135,4.5100,4.5105,137
2011-02-11,17:30:00,4.5100,4.5155,4.5100,4.5130,44
2011-02-11,17:35:00,4.5130,4.5150,4.5130,4.5135,13
2011-02-11,17:40:00,4.5140,4.5140,4.5110,4.5120,68
2011-02-11,17:45:00,4.5125,4.5125,4.5080,4.5080,100
2011-02-11,17:50:00,4.5085,4.5090,4.4990,4.5000,248
2011-02-11,17:55:00,4.5000,4.5035,4.4995,4.4995,159
2011-02-11,18:00:00,4.4990,4.5025,4.4960,4.5015,169
2011-02-11,18:05:00,4.5020,4.5025,4.4930,4.4955,127
2011-02-11,18:10:00,4.4955,4.5035,4.4955,4.5030,100
2011-02-11,18:15:00,4.5025,4.5025,4.4960,4.4990,95
2011-02-11,18:20:00,4.5000,4.5005,4.4975,4.5000,136
2011-02-11,18:25:00,4.5010,4.5030,4.4995,4.5030,17
2011-02-11,18:30:00,4.5030,4.5070,4.5025,4.5070,56
2011-02-11,18:35:00,4.5055,4.5065,4.5025,4.5025,46
2011-02-11,18:40:00,4.5025,4.5055,4.5015,4.5035,37
2011-02-11,18:45:00,4.5030,4.5055,4.5030,4.5045,51
2011-02-11,18:50:00,4.5040,4.5045,4.4955,4.4985,179
2011-02-11,18:55:00,4.4995,4.5020,4.4995,4.5010,28
2011-02-11,19:00:00,4.4995,4.5020,4.4975,4.5015,49
2011-02-11,19:05:00,4.5020,4.5065,4.5020,4.5055,30
2011-02-11,19:10:00,4.5065,4.5135,4.5055,4.5120,79
2011-02-11,19:15:00,4.5135,4.5135,4.5070,4.5095,51
2011-02-11,19:20:00,4.5100,4.5105,4.5095,4.5095,8
2011-02-11,19:25:00,4.5105,4.5120,4.5090,4.5120,17
2011-02-11,19:30:00,4.5120,4.5200,4.5120,4.5120,134
2011-02-11,19:35:00,4.5145,4.5170,4.5125,4.5125,32
2011-02-11,19:40:00,4.5130,4.5150,4.5130,4.5130,8
2011-02-11,19:45:00,4.5135,4.5150,4.5120,4.5125,26
2011-02-11,19:50:00,4.5135,4.5135,4.5120,4.5120,13
2011-02-11,19:55:00,4.5120,4.5120,4.5100,4.5105,5
2011-02-11,20:00:00,4.5105,4.5110,4.5100,4.5110,26
2011-02-11,20:05:00,4.5115,4.5115,4.5090,4.5090,85
2011-02-11,20:10:00,4.5085,4.5150,4.5025,4.5115,248
2011-02-11,20:15:00,4.5120,4.5175,4.5120,4.5145,105
2011-02-11,20:20:00,4.5145,4.5160,4.5120,4.5160,75
2011-02-11,20:25:00,4.5165,4.5180,4.5150,4.5175,40
2011-02-11,20:30:00,4.5180,4.5185,4.5160,4.5175,70
2011-02-11,20:35:00,4.5180,4.5230,4.5180,4.5205,142
2011-02-11,20:40:00,4.5195,4.5215,4.5185,4.5200,42
2011-02-11,20:45:00,4.5200,4.5255,4.5200,4.5215,94
2011-02-11,20:50:00,4.5215,4.5225,4.5200,4.5205,27
2011-02-11,20:55:00,4.5210,4.5250,4.5200,4.5250,35
2011-02-11,21:00:00,4.5240,4.5290,4.5240,4.5290,123
2011-02-11,21:05:00,4.5295,4.5295,4.5210,4.5235,117
2011-02-11,21:10:00,4.5225,4.5240,4.5170,4.5175,195
2011-02-11,21:15:00,4.5180,4.5210,4.5170,4.5210,106
2011-02-11,21:20:00,4.5210,4.5250,4.5200,4.5200,173
2011-02-11,21:25:00,4.5200,4.5200,4.5160,4.5185,88
2011-02-11,21:30:00,4.5185,4.5280,4.5185,4.5240,232
2011-02-11,21:35:00,4.5240,4.5260,4.5180,4.5195,202
2011-02-11,21:40:00,4.5195,4.5215,4.5120,4.5140,254
2011-02-11,21:45:00,4.5130,4.5205,4.5130,4.5180,139
2011-02-11,21:50:00,4.5175,4.5210,4.5140,4.5185,130
2011-02-11,21:55:00,4.5190,4.5200,4.5065,4.5075,217
2011-02-11,22:00:00,4.5070,4.5085,4.5045,4.5075,240
2011-02-11,22:05:00,4.5075,4.5100,4.5040,4.5040,179
2011-02-11,22:10:00,4.5035,4.5050,4.4985,4.5050,676
2011-02-11,22:15:00,4.5045,4.5045,4.4810,4.4910,1711
2011-02-11,22:20:00,4.4910,4.5000,4.4910,4.4970,676
2011-02-11,22:25:00,4.4980,4.4990,4.4925,4.4940,384
2011-02-11,22:30:00,4.4955,4.4970,4.4905,4.4915,265
2011-02-11,22:35:00,4.4910,4.5005,4.4910,4.4995,490
2011-02-11,22:40:00,4.5000,4.5090,4.5000,4.5035,589
2011-02-11,22:45:00,4.5035,4.5110,4.4995,4.5090,242
2011-02-11,22:50:00,4.5095,4.5175,4.5080,4.5130,435
2011-02-11,22:55:00,4.5130,4.5145,4.5090,4.5140,152
2011-02-11,23:00:00,4.5135,4.5240,4.5135,4.5240,392
2011-02-11,23:05:00,4.5235,4.5250,4.5190,4.5205,171
2011-02-11,23:10:00,4.5215,4.5225,4.5170,4.5185,104
2011-02-11,23:15:00,4.5195,4.5225,4.5175,4.5225,158
2011-02-11,23:20:00,4.5220,4.5240,4.5205,4.5240,173
2011-02-11,23:25:00,4.5235,4.5335,4.5220,4.5320,316
2011-02-11,23:30:00,4.5325,4.5345,4.5255,4.5285,313
2011-02-11,23:35:00,4.5285,4.5305,4.5280,4.5280,120
2011-02-11,23:40:00,4.5290,4.5370,4.5280,4.5350,369
2011-02-11,23:45:00,4.5360,4.5460,4.5340,4.5450,438
2011-02-11,23:50:00,4.5455,4.5475,4.5370,4.5470,338
2011-02-11,23:55:00,4.5460,4.5520,4.5435,4.5470,450
2011-02-12,00:00:00,4.5475,4.5475,4.5375,4.5390,384
2011-02-12,00:05:00,4.5395,4.5440,4.5360,4.5405,593
2011-02-12,00:10:00,4.5410,4.5445,4.5370,4.5420,240
2011-02-12,00:15:00,4.5430,4.5430,4.5380,4.5405,355
2011-02-12,00:20:00,4.5405,4.5450,4.5400,4.5430,178
2011-02-12,00:25:00,4.5430,4.5455,4.5400,4.5440,224
2011-02-12,00:30:00,4.5435,4.5435,4.5400,4.5405,152
2011-02-12,00:35:00,4.5400,4.5415,4.5350,4.5400,301
2011-02-12,00:40:00,4.5405,4.5530,4.5390,4.5530,415
2011-02-12,00:45:00,4.5535,4.5590,4.5515,4.5570,701
2011-02-12,00:50:00,4.5580,4.5585,4.5460,4.5465,295
2011-02-12,00:55:00,4.5460,4.5470,4.5435,4.5460,257
2011-02-12,01:00:00,4.5460,4.5470,4.5415,4.5430,128
2011-02-12,01:05:00,4.5425,4.5440,4.5360,4.5375,185
2011-02-12,01:10:00,4.5370,4.5375,4.5325,4.5350,309
2011-02-12,01:15:00,4.5345,4.5395,4.5310,4.5355,339
2011-02-12,01:20:00,4.5350,4.5355,4.5305,4.5315,192
2011-02-12,01:25:00,4.5325,4.5390,4.5320,4.5365,140
2011-02-12,01:30:00,4.5360,4.5400,4.5355,4.5395,162
2011-02-12,01:35:00,4.5400,4.5400,4.5360,4.5370,203
2011-02-12,01:40:00,4.5375,4.5390,4.5350,4.5355,174
2011-02-12,01:45:00,4.5355,4.5360,4.5275,4.5295,371
2011-02-12,01:50:00,4.5300,4.5325,4.5260,4.5325,346
2011-02-12,01:55:00,4.5320,4.5445,4.5275,4.5410,779
2011-02-12,02:00:00,4.5410,4.5420,4.5380,4.5410,156
2011-02-12,02:05:00,4.5410,4.5455,4.5400,4.5450,88
2011-02-12,02:10:00,4.5450,4.5510,4.5450,4.5500,208
2011-02-12,02:15:00,4.5505,4.5520,4.5475,4.5505,90
2011-02-12,02:20:00,4.5505,4.5530,4.5495,4.5525,98
2011-02-12,02:25:00,4.5520,4.5520,4.5480,4.5495,80
2011-02-12,02:30:00,4.5500,4.5505,4.5490,4.5490,33
2011-02-12,02:35:00,4.5490,4.5505,4.5480,4.5490,48
2011-02-12,02:40:00,4.5495,4.5495,4.5480,4.5480,6
2011-02-12,02:45:00,4.5490,4.5510,4.5490,4.5510,19
2011-02-12,02:50:00,4.5490,4.5505,4.5490,4.5490,10
2011-02-12,02:55:00,4.5495,4.5510,4.5485,4.5510,17
2011-02-12,03:00:00,4.5505,4.5505,4.5505,4.5505,1
2011-02-12,03:05:00,4.5500,4.5500,4.5490,4.5490,4
2011-02-12,03:10:00,4.5500,4.5500,4.5495,4.5495,17
2011-02-12,03:15:00,4.5500,4.5515,4.5500,4.5515,15
2011-02-12,03:20:00,4.5515,4.5525,4.5505,4.5505,65
2011-02-12,03:25:00,4.5500,4.5500,4.5500,4.5500,9
2011-02-12,03:30:00,4.5505,4.5545,4.5505,4.5525,33
2011-02-12,03:35:00,4.5545,4.5550,4.5530,4.5540,28
2011-02-12,03:40:00,4.5545,4.5555,4.5545,4.5545,29
2011-02-12,03:45:00,4.5560,4.5560,4.5555,4.5555,13
2011-02-12,03:50:00,4.5555,4.5560,4.5555,4.5555,29
2011-02-12,03:55:00,4.5565,4.5585,4.5545,4.5545,53
2011-02-12,04:00:00,4.5550,4.5570,4.5545,4.5550,12
2011-02-12,04:05:00,4.5540,4.5540,4.5530,4.5535,14
2011-02-12,04:10:00,4.5525,4.5535,4.5525,4.5535,4
2011-02-12,04:15:00,4.5545,4.5570,4.5545,4.5560,18
2011-02-12,04:20:00,4.5550,4.5665,4.5545,4.5645,170
2011-02-12,04:25:00,4.5645,4.5775,4.5645,4.5685,320
2011-02-12,04:30:00,4.5675,4.5700,4.5650,4.5690,50
2011-02-12,04:35:00,4.5675,4.5675,4.5620,4.5625,93
2011-02-12,04:40:00,4.5625,4.5640,4.5620,4.5630,34
2011-02-12,04:45:00,4.5630,4.5635,4.5620,4.5625,16
2011-02-12,04:50:00,4.5625,4.5630,4.5580,4.5600,45
2011-02-12,04:55:00,4.5600,4.5600,4.5575,4.5575,32
2011-02-12,05:00:00,4.5575,4.5585,4.5570,4.5580,24
2011-02-12,05:05:00,4.5580,4.5595,4.5570,4.5595,10
2011-02-12,05:10:00,4.5555,4.5585,4.5520,4.5520,20
2011-02-12,05:15:00,4.5545,4.5585,4.5545,4.5585,16
2011-02-12,05:20:00,4.5600,4.5600,4.5600,4.5600,1
2011-02-12,05:25:00,4.5605,4.5610,4.5600,4.5610,5
2011-02-12,05:30:00,4.5600,4.5600,4.5565,4.5575,6
2011-02-12,05:35:00,4.5560,4.5560,4.5540,4.5540,5
2011-02-12,05:40:00,4.5590,4.5590,4.5585,4.5585,2
2011-02-12,05:45:00,4.5590,4.5600,4.5575,4.5575,3
2011-02-12,05:50:00,4.5590,4.5590,4.5575,4.5575,4
2011-02-12,05:55:00,4.5575,4.5575,4.5570,4.5570,3
2011-02-12,06:00:00,4.5565,4.5590,4.5565,4.5565,8
2011-02-12,06:05:00,4.5570,4.5575,4.5550,4.5550,5
2011-02-12,06:10:00,4.5540,4.5550,4.5505,4.5505,9
2011-02-14,07:00:00,4.5510,4.5580,4.5485,4.5555,46
2011-02-14,07:05:00,4.5545,4.5650,4.5540,4.5635,43
2011-02-14,07:10:00,4.5585,4.5755,4.5585,4.5675,36
2011-02-14,07:15:00,4.5675,4.5675,4.5540,4.5575,27
2011-02-14,07:20:00,4.5575,4.5605,4.5575,4.5605,10
2011-02-14,07:25:00,4.5605,4.5625,4.5585,4.5625,4
2011-02-14,07:30:00,4.5650,4.5685,4.5650,4.5660,12
2011-02-14,07:35:00,4.5630,4.5690,4.5630,4.5645,19
2011-02-14,07:40:00,4.5635,4.5650,4.5625,4.5635,9
2011-02-14,07:45:00,4.5660,4.5660,4.5660,4.5660,3
2011-02-14,07:50:00,4.5660,4.5685,4.5660,4.5680,22
2011-02-14,07:55:00,4.5650,4.5650,4.5605,4.5640,23
2011-02-14,08:00:00,4.5605,4.5635,4.5605,4.5635,8
2011-02-14,08:05:00,4.5605,4.5640,4.5600,4.5640,19
2011-02-14,08:10:00,4.5625,4.5660,4.5625,4.5650,31
2011-02-14,08:15:00,4.5660,4.5680,4.5650,4.5650,4
2011-02-14,08:20:00,4.5650,4.5660,4.5630,4.5630,20
2011-02-14,08:25:00,4.5630,4.5630,4.5630,4.5630,5
2011-02-14,08:30:00,4.5625,4.5625,4.5625,4.5625,3
2011-02-14,08:35:00,4.5635,4.5685,4.5615,4.5680,32
2011-02-14,08:40:00,4.5685,4.5735,4.5685,4.5710,21
2011-02-14,08:45:00,4.5695,4.5720,4.5670,4.5670,37
2011-02-14,08:50:00,4.5660,4.5685,4.5630,4.5630,16
2011-02-14,08:55:00,4.5670,4.5670,4.5670,4.5670,3
2011-02-14,09:00:00,4.5645,4.5650,4.5595,4.5595,148
2011-02-14,09:05:00,4.5595,4.5615,4.5530,4.5530,253
2011-02-14,09:10:00,4.5525,4.5545,4.5435,4.5495,188
2011-02-14,09:15:00,4.5510,4.5620,4.5510,4.5610,135
2011-02-14,09:20:00,4.5585,4.5660,4.5585,4.5650,69
2011-02-14,09:25:00,4.5660,4.5700,4.5640,4.5670,72
2011-02-14,09:30:00,4.5670,4.5690,4.5660,4.5675,82
2011-02-14,09:35:00,4.5675,4.5685,4.5650,4.5655,56
2011-02-14,09:40:00,4.5670,4.5680,4.5670,4.5680,10
2011-02-14,09:45:00,4.5675,4.5675,4.5645,4.5675,20
2011-02-14,09:50:00,4.5670,4.5670,4.5670,4.5670,6
2011-02-14,09:55:00,4.5655,4.5655,4.5605,4.5620,20
2011-02-14,10:00:00,4.5620,4.5675,4.5620,4.5675,17
2011-02-14,10:05:00,4.5680,4.5690,4.5670,4.5675,30
2011-02-14,10:10:00,4.5690,4.5740,4.5690,4.5700,103
2011-02-14,10:15:00,4.5680,4.5705,4.5665,4.5665,26
2011-02-14,10:20:00,4.5700,4.5720,4.5700,4.5700,32
2011-02-14,10:25:00,4.5720,4.5730,4.5720,4.5725,10
2011-02-14,10:30:00,4.5725,4.5735,4.5695,4.5715,182
2011-02-14,10:35:00,4.5715,4.5720,4.5675,4.5720,27
2011-02-14,10:40:00,4.5710,4.5720,4.5700,4.5720,41
2011-02-14,10:45:00,4.5695,4.5695,4.5690,4.5690,4
2011-02-14,10:50:00,4.5690,4.5740,4.5690,4.5740,19
2011-02-14,10:55:00,4.5735,4.5755,4.5720,4.5755,60
2011-02-14,11:00:00,4.5765,4.5785,4.5735,4.5750,42
2011-02-14,11:05:00,4.5760,4.5770,4.5730,4.5730,10
2011-02-14,11:10:00,4.5730,4.5750,4.5730,4.5745,13
2011-02-14,11:15:00,4.5730,4.5745,4.5720,4.5745,10
2011-02-14,11:20:00,4.5725,4.5725,4.5665,4.5690,121
2011-02-14,11:25:00,4.5695,4.5765,4.5695,4.5745,41
2011-02-14,11:30:00,4.5725,4.5725,4.5725,4.5725,1
2011-02-14,11:40:00,4.5725,4.5735,4.5725,4.5735,4
2011-02-14,11:45:00,4.5710,4.5710,4.5705,4.5705,4
2011-02-14,11:50:00,4.5690,4.5740,4.5690,4.5740,14
2011-02-14,11:55:00,4.5735,4.5735,4.5700,4.5720,4
2011-02-14,12:00:00,4.5705,4.5705,4.5680,4.5680,6
2011-02-14,12:05:00,4.5670,4.5695,4.5665,4.5695,7
2011-02-14,12:10:00,4.5665,4.5670,4.5665,4.5670,4
2011-02-14,12:15:00,4.5680,4.5680,4.5680,4.5680,1
2011-02-14,12:20:00,4.5680,4.5680,4.5675,4.5675,3
2011-02-14,12:25:00,4.5680,4.5680,4.5660,4.5660,18
2011-02-14,12:30:00,4.5660,4.5680,4.5620,4.5635,63
2011-02-14,12:35:00,4.5645,4.5645,4.5625,4.5630,14
2011-02-14,12:40:00,4.5625,4.5680,4.5620,4.5655,34
2011-02-14,12:45:00,4.5640,4.5655,4.5635,4.5655,8
2011-02-14,12:50:00,4.5665,4.5670,4.5645,4.5645,7
2011-02-14,12:55:00,4.5650,4.5650,4.5635,4.5645,10
2011-02-14,13:00:00,4.5650,4.5675,4.5650,4.5675,8
2011-02-14,13:05:00,4.5670,4.5680,4.5665,4.5670,17
2011-02-14,13:10:00,4.5680,4.5685,4.5670,4.5680,6
2011-02-14,13:15:00,4.5675,4.5695,4.5675,4.5695,5
2011-02-14,13:20:00,4.5685,4.5705,4.5685,4.5695,35
2011-02-14,13:25:00,4.5700,4.5700,4.5695,4.5695,5
2011-02-14,13:30:00,4.5705,4.5740,4.5705,4.5720,35
2011-02-14,13:35:00,4.5730,4.5820,4.5730,4.5805,138
2011-02-14,13:40:00,4.5810,4.5810,4.5750,4.5755,92
2011-02-14,13:45:00,4.5765,4.5775,4.5755,4.5775,22
2011-02-14,13:50:00,4.5775,4.5820,4.5775,4.5795,54
2011-02-14,13:55:00,4.5795,4.5795,4.5775,4.5785,28
2011-02-14,14:00:00,4.5775,4.5795,4.5745,4.5790,55
2011-02-14,14:05:00,4.5790,4.5790,4.5780,4.5790,12
2011-02-14,14:10:00,4.5775,4.5780,4.5775,4.5780,2
2011-02-14,14:15:00,4.5775,4.5790,4.5775,4.5785,21
2011-02-14,14:20:00,4.5790,4.5790,4.5770,4.5780,11
2011-02-14,14:25:00,4.5770,4.5770,4.5740,4.5750,42
2011-02-14,14:30:00,4.5745,4.5770,4.5745,4.5750,17
2011-02-14,14:35:00,4.5760,4.5780,4.5760,4.5780,26
2011-02-14,14:40:00,4.5775,4.5775,4.5770,4.5770,6
2011-02-14,14:45:00,4.5780,4.5830,4.5780,4.5810,93
2011-02-14,14:50:00,4.5810,4.5830,4.5800,4.5800,42
2011-02-14,14:55:00,4.5790,4.5830,4.5775,4.5830,60
2011-02-14,15:00:00,4.5845,4.5885,4.5825,4.5885,110
2011-02-14,15:05:00,4.5885,4.5940,4.5885,4.5910,173
2011-02-14,15:10:00,4.5925,4.5970,4.5925,4.5940,78
2011-02-14,15:15:00,4.5945,4.5955,4.5935,4.5940,49
2011-02-14,15:20:00,4.5930,4.5960,4.5930,4.5955,49
2011-02-14,15:25:00,4.5955,4.5955,4.5880,4.5900,75
2011-02-14,15:30:00,4.5910,4.5925,4.5900,4.5915,34
2011-02-14,15:35:00,4.5910,4.5940,4.5910,4.5940,40
2011-02-14,15:40:00,4.5940,4.5955,4.5905,4.5940,30
2011-02-14,15:45:00,4.5930,4.5950,4.5930,4.5930,39
2011-02-14,15:50:00,4.5920,4.5960,4.5905,4.5960,42
2011-02-14,15:55:00,4.5960,4.5960,4.5930,4.5950,37
2011-02-14,16:00:00,4.5930,4.5995,4.5925,4.5985,66
2011-02-14,16:05:00,4.5975,4.6000,4.5970,4.5995,82
2011-02-14,16:10:00,4.5985,4.5985,4.5945,4.5960,37
2011-02-14,16:15:00,4.5970,4.5990,4.5960,4.5960,46
2011-02-14,16:20:00,4.5965,4.5965,4.5895,4.5900,53
2011-02-14,16:25:00,4.5915,4.5925,4.5865,4.5875,59
2011-02-14,16:30:00,4.5890,4.5890,4.5835,4.5850,28
2011-02-14,16:35:00,4.5860,4.5885,4.5850,4.5875,31
2011-02-14,16:40:00,4.5875,4.5875,4.5835,4.5855,92
2011-02-14,16:45:00,4.5850,4.5860,4.5775,4.5795,55
2011-02-14,16:50:00,4.5805,4.5835,4.5805,4.5820,20
2011-02-14,16:55:00,4.5820,4.5880,4.5820,4.5855,53
2011-02-14,17:00:00,4.5865,4.5875,4.5765,4.5780,93
2011-02-14,17:05:00,4.5800,4.5830,4.5770,4.5825,119
2011-02-14,17:10:00,4.5815,4.5890,4.5810,4.5890,84
2011-02-14,17:15:00,4.5890,4.5960,4.5885,4.5945,144
2011-02-14,17:20:00,4.5935,4.5985,4.5935,4.5970,93
2011-02-14,17:25:00,4.5960,4.5960,4.5925,4.5925,53
2011-02-14,17:30:00,4.5935,4.5965,4.5935,4.5945,11
2011-02-14,17:35:00,4.5945,4.5955,4.5945,4.5945,3
2011-02-14,17:40:00,4.5940,4.5955,4.5925,4.5955,60
2011-02-14,17:45:00,4.5980,4.5980,4.5945,4.5955,58
2011-02-14,17:50:00,4.5970,4.6035,4.5950,4.6030,113
2011-02-14,17:55:00,4.6025,4.6035,4.5960,4.6015,101
2011-02-14,18:00:00,4.6025,4.6035,4.6005,4.6020,40
2011-02-14,18:05:00,4.6035,4.6065,4.6000,4.6025,120
2011-02-14,18:10:00,4.6015,4.6125,4.6015,4.6110,216
2011-02-14,18:15:00,4.6105,4.6105,4.6055,4.6060,41
2011-02-14,18:20:00,4.6055,4.6055,4.6035,4.6035,35
2011-02-14,18:25:00,4.6040,4.6040,4.5975,4.5980,73
2011-02-14,18:30:00,4.5985,4.6000,4.5975,4.5995,44
2011-02-14,18:35:00,4.5995,4.6000,4.5980,4.5985,21
2011-02-14,18:40:00,4.5990,4.5995,4.5975,4.5975,17
2011-02-14,18:45:00,4.5985,4.6000,4.5980,4.5990,22
2011-02-14,18:50:00,4.5975,4.5975,4.5950,4.5960,52
2011-02-14,18:55:00,4.5955,4.5980,4.5950,4.5965,22
2011-02-14,19:00:00,4.5980,4.5995,4.5975,4.5980,21
2011-02-14,19:05:00,4.5980,4.5985,4.5975,4.5985,15
2011-02-14,19:10:00,4.5995,4.5995,4.5985,4.5990,9
2011-02-14,19:15:00,4.5990,4.5990,4.5975,4.5985,16
2011-02-14,19:20:00,4.5995,4.6020,4.5990,4.6020,48
2011-02-14,19:25:00,4.6025,4.6035,4.6015,4.6025,18
2011-02-14,19:30:00,4.6020,4.6020,4.5980,4.6000,34
2011-02-14,19:35:00,4.6015,4.6040,4.6005,4.6005,28
2011-02-14,19:40:00,4.6005,4.6030,4.6005,4.6010,25
2011-02-14,19:45:00,4.6015,4.6015,4.6000,4.6005,17
2011-02-14,19:50:00,4.6005,4.6010,4.5990,4.6005,13
2011-02-14,19:55:00,4.5995,4.5995,4.5975,4.5985,18
2011-02-14,20:00:00,4.5995,4.6010,4.5990,4.6000,62
2011-02-14,20:05:00,4.6000,4.6015,4.5990,4.6010,58
2011-02-14,20:10:00,4.6010,4.6075,4.6010,4.6060,81
2011-02-14,20:15:00,4.6050,4.6150,4.6050,4.6090,227
2011-02-14,20:20:00,4.6100,4.6120,4.6075,4.6120,63
2011-02-14,20:25:00,4.6115,4.6145,4.6075,4.6090,121
2011-02-14,20:30:00,4.6085,4.6125,4.6085,4.6115,74
2011-02-14,20:35:00,4.6115,4.6140,4.6105,4.6135,74
2011-02-14,20:40:00,4.6140,4.6180,4.6120,4.6125,213
2011-02-14,20:45:00,4.6125,4.6130,4.6105,4.6130,68
2011-02-14,20:50:00,4.6125,4.6125,4.6060,4.6060,99
2011-02-14,20:55:00,4.6060,4.6105,4.6060,4.6090,31
2011-02-14,21:00:00,4.6080,4.6085,4.6035,4.6040,222
2011-02-14,21:05:00,4.6035,4.6055,4.5965,4.6015,477
2011-02-14,21:10:00,4.6015,4.6095,4.6000,4.6030,621
2011-02-14,21:15:00,4.6020,4.6080,4.6010,4.6075,193
2011-02-14,21:20:00,4.6080,4.6090,4.6035,4.6075,370
2011-02-14,21:25:00,4.6075,4.6095,4.6050,4.6065,221
2011-02-14,21:30:00,4.6055,4.6070,4.6015,4.6045,106
2011-02-14,21:35:00,4.6045,4.6060,4.6035,4.6040,64
2011-02-14,21:40:00,4.6040,4.6075,4.6040,4.6045,99
2011-02-14,21:45:00,4.6035,4.6095,4.6030,4.6040,262
2011-02-14,21:50:00,4.6045,4.6045,4.5995,4.6010,241
2011-02-14,21:55:00,4.6015,4.6070,4.5990,4.6070,290
2011-02-14,22:00:00,4.6070,4.6115,4.6060,4.6080,251
2011-02-14,22:05:00,4.6080,4.6100,4.6070,4.6075,130
2011-02-14,22:10:00,4.6070,4.6075,4.6010,4.6030,173
2011-02-14,22:15:00,4.6020,4.6025,4.5985,4.6005,159
2011-02-14,22:20:00,4.6005,4.6005,4.5970,4.5985,101
2011-02-14,22:25:00,4.6000,4.6010,4.5970,4.6000,135
2011-02-14,22:30:00,4.6005,4.6050,4.5985,4.6040,180
2011-02-14,22:35:00,4.6035,4.6045,4.5985,4.6040,365
2011-02-14,22:40:00,4.6050,4.6065,4.5985,4.6020,262
2011-02-14,22:45:00,4.6010,4.6040,4.6005,4.6035,139
2011-02-14,22:50:00,4.6035,4.6040,4.5965,4.5965,276
2011-02-14,22:55:00,4.5975,4.6000,4.5965,4.5975,179
2011-02-14,23:00:00,4.5980,4.6020,4.5975,4.5995,116
2011-02-14,23:05:00,4.6000,4.6015,4.5925,4.5955,205
2011-02-14,23:10:00,4.5945,4.6065,4.5940,4.6030,319
2011-02-14,23:15:00,4.6025,4.6125,4.6015,4.6095,359
2011-02-14,23:20:00,4.6095,4.6130,4.6065,4.6125,278
2011-02-14,23:25:00,4.6130,4.6235,4.6090,4.6165,831
2011-02-14,23:30:00,4.6170,4.6175,4.6130,4.6140,296
2011-02-14,23:35:00,4.6150,4.6245,4.6140,4.6235,649
2011-02-14,23:40:00,4.6235,4.6240,4.6125,4.6175,314
2011-02-14,23:45:00,4.6180,4.6225,4.6135,4.6145,603
2011-02-14,23:50:00,4.6150,4.6175,4.6140,4.6160,136
2011-02-14,23:55:00,4.6150,4.6150,4.6085,4.6120,356
2011-02-15,00:00:00,4.6120,4.6130,4.6090,4.6110,120
2011-02-15,00:05:00,4.6105,4.6145,4.6095,4.6115,81
2011-02-15,00:10:00,4.6125,4.6230,4.6115,4.6220,406
2011-02-15,00:15:00,4.6215,4.6235,4.6180,4.6220,427
2011-02-15,00:20:00,4.6220,4.6230,4.6190,4.6205,264
2011-02-15,00:25:00,4.6205,4.6230,4.6180,4.6215,269
2011-02-15,00:30:00,4.6215,4.6245,4.6200,4.6220,144
2011-02-15,00:35:00,4.6225,4.6315,4.6215,4.6300,541
2011-02-15,00:40:00,4.6295,4.6295,4.6240,4.6255,293
2011-02-15,00:45:00,4.6245,4.6270,4.6230,4.6240,117
2011-02-15,00:50:00,4.6245,4.6255,4.6185,4.6205,158
2011-02-15,00:55:00,4.6195,4.6255,4.6190,4.6245,290
2011-02-15,01:00:00,4.6245,4.6270,4.6195,4.6260,163
2011-02-15,01:05:00,4.6265,4.6270,4.6240,4.6240,86
2011-02-15,01:10:00,4.6240,4.6280,4.6240,4.6260,141
2011-02-15,01:15:00,4.6265,4.6275,4.6250,4.6270,125
2011-02-15,01:20:00,4.6265,4.6285,4.6255,4.6275,198
2011-02-15,01:25:00,4.6270,4.6275,4.6235,4.6255,122
2011-02-15,01:30:00,4.6255,4.6275,4.6240,4.6255,107
2011-02-15,01:35:00,4.6255,4.6275,4.6240,4.6250,145
2011-02-15,01:40:00,4.6255,4.6255,4.6235,4.6250,120
2011-02-15,01:45:00,4.6245,4.6255,4.6210,4.6220,263
2011-02-15,01:50:00,4.6215,4.6225,4.6210,4.6220,149
2011-02-15,01:55:00,4.6220,4.6295,4.6210,4.6270,525
2011-02-15,02:00:00,4.6270,4.6285,4.6265,4.6275,180
2011-02-15,02:05:00,4.6275,4.6285,4.6250,4.6280,141
2011-02-15,02:10:00,4.6280,4.6310,4.6280,4.6300,95
2011-02-15,02:15:00,4.6295,4.6345,4.6295,4.6315,180
2011-02-15,02:20:00,4.6325,4.6345,4.6285,4.6330,90
2011-02-15,02:25:00,4.6330,4.6330,4.6305,4.6310,88
2011-02-15,02:30:00,4.6300,4.6330,4.6300,4.6330,55
2011-02-15,02:35:00,4.6330,4.6335,4.6315,4.6335,42
2011-02-15,02:40:00,4.6340,4.6345,4.6325,4.6335,72
2011-02-15,02:45:00,4.6335,4.6335,4.6310,4.6310,57
2011-02-15,02:50:00,4.6310,4.6325,4.6305,4.6315,51
2011-02-15,02:55:00,4.6320,4.6330,4.6310,4.6315,49
2011-02-15,03:00:00,4.6315,4.6315,4.6310,4.6310,21
2011-02-15,03:05:00,4.6310,4.6315,4.6295,4.6295,29
2011-02-15,03:10:00,4.6295,4.6310,4.6285,4.6285,43
2011-02-15,03:15:00,4.6285,4.6295,4.6270,4.6275,97
2011-02-15,03:20:00,4.6270,4.6275,4.6260,4.6265,10
2011-02-15,03:25:00,4.6270,4.6270,4.6255,4.6270,37
2011-02-15,03:30:00,4.6280,4.6280,4.6270,4.6270,22
2011-02-15,03:35:00,4.6255,4.6270,4.6255,4.6270,13
2011-02-15,03:40:00,4.6270,4.6270,4.6250,4.6260,10
2011-02-15,03:45:00,4.6260,4.6275,4.6250,4.6270,26
2011-02-15,03:50:00,4.6260,4.6260,4.6245,4.6250,18
2011-02-15,03:55:00,4.6260,4.6260,4.6245,4.6260,8
2011-02-15,04:00:00,4.6260,4.6260,4.6240,4.6240,16
2011-02-15,04:05:00,4.6235,4.6255,4.6235,4.6245,7
2011-02-15,04:10:00,4.6245,4.6245,4.6240,4.6240,3
2011-02-15,04:15:00,4.6240,4.6240,4.6240,4.6240,2
2011-02-15,04:20:00,4.6245,4.6255,4.6240,4.6250,17
2011-02-15,04:25:00,4.6240,4.6255,4.6240,4.6255,2
2011-02-15,04:30:00,4.6255,4.6255,4.6225,4.6225,23
2011-02-15,04:35:00,4.6235,4.6250,4.6235,4.6245,6
2011-02-15,04:40:00,4.6255,4.6295,4.6255,4.6290,29
2011-02-15,04:45:00,4.6290,4.6295,4.6285,4.6285,17
2011-02-15,04:50:00,4.6280,4.6285,4.6280,4.6280,14
2011-02-15,04:55:00,4.6280,4.6295,4.6275,4.6275,34
2011-02-15,05:00:00,4.6285,4.6310,4.6285,4.6310,10
2011-02-15,05:05:00,4.6320,4.6320,4.6305,4.6310,5
2011-02-15,05:10:00,4.6315,4.6315,4.6250,4.6250,27
2011-02-15,05:15:00,4.6265,4.6290,4.6260,4.6260,7
2011-02-15,05:20:00,4.6290,4.6295,4.6285,4.6295,6
2011-02-15,05:25:00,4.6290,4.6290,4.6290,4.6290,2
2011-02-15,05:30:00,4.6265,4.6280,4.6265,4.6280,3
2011-02-15,05:35:00,4.6255,4.6280,4.6255,4.6255,4
2011-02-15,05:40:00,4.6280,4.6280,4.6250,4.6260,4
2011-02-15,05:45:00,4.6285,4.6285,4.6265,4.6265,4
2011-02-15,05:50:00,4.6280,4.6300,4.6280,4.6300,11
2011-02-15,05:55:00,4.6300,4.6305,4.6295,4.6295,7
2011-02-15,06:00:00,4.6300,4.6330,4.6300,4.6310,13
2011-02-15,06:05:00,4.6310,4.6325,4.6310,4.6325,6
2011-02-15,06:10:00,4.6335,4.6340,4.6290,4.6290,16
2011-02-15,07:00:00,4.6340,4.6340,4.6295,4.6300,13
2011-02-15,07:05:00,4.6280,4.6280,4.6275,4.6275,6
2011-02-15,07:10:00,4.6285,4.6340,4.6285,4.6340,32
2011-02-15,07:15:00,4.6340,4.6340,4.6325,4.6330,5
2011-02-15,07:20:00,4.6340,4.6495,4.6340,4.6450,211
2011-02-15,07:25:00,4.6450,4.6450,4.6420,4.6440,14
2011-02-15,07:30:00,4.6430,4.6450,4.6425,4.6430,9
2011-02-15,07:35:00,4.6430,4.6440,4.6430,4.6440,2
2011-02-15,07:40:00,4.6445,4.6445,4.6430,4.6430,11
2011-02-15,07:45:00,4.6435,4.6435,4.6410,4.6410,10
2011-02-15,07:50:00,4.6410,4.6410,4.6380,4.6380,31
2011-02-15,07:55:00,4.6395,4.6415,4.6395,4.6410,17
2011-02-15,08:00:00,4.6415,4.6420,4.6410,4.6410,20
2011-02-15,08:05:00,4.6420,4.6425,4.6420,4.6425,6
2011-02-15,08:10:00,4.6425,4.6425,4.6410,4.6410,21
2011-02-15,08:15:00,4.6420,4.6420,4.6420,4.6420,2
2011-02-15,08:20:00,4.6420,4.6440,4.6420,4.6420,13
2011-02-15,08:25:00,4.6415,4.6415,4.6410,4.6410,5
2011-02-15,08:30:00,4.6425,4.6440,4.6425,4.6440,9
2011-02-15,08:35:00,4.6425,4.6425,4.6425,4.6425,1
2011-02-15,08:40:00,4.6420,4.6420,4.6380,4.6380,18
2011-02-15,08:45:00,4.6375,4.6400,4.6375,4.6380,49
2011-02-15,08:50:00,4.6405,4.6405,4.6380,4.6400,10
2011-02-15,08:55:00,4.6380,4.6400,4.6355,4.6355,44
2011-02-15,09:00:00,4.6340,4.6345,4.6225,4.6250,378
2011-02-15,09:05:00,4.6245,4.6280,4.6225,4.6270,121
2011-02-15,09:10:00,4.6280,4.6280,4.6230,4.6255,82
2011-02-15,09:15:00,4.6260,4.6280,4.6250,4.6265,126
2011-02-15,09:20:00,4.6270,4.6270,4.6250,4.6255,27
2011-02-15,09:25:00,4.6270,4.6295,4.6270,4.6275,42
2011-02-15,09:30:00,4.6280,4.6290,4.6275,4.6280,15
2011-02-15,09:35:00,4.6285,4.6290,4.6220,4.6245,32
2011-02-15,09:40:00,4.6220,4.6220,4.6140,4.6180,126
2011-02-15,09:45:00,4.6180,4.6265,4.6180,4.6260,58
2011-02-15,09:50:00,4.6265,4.6295,4.6265,4.6290,53
2011-02-15,09:55:00,4.6260,4.6260,4.6250,4.6260,7
2011-02-15,10:00:00,4.6270,4.6295,4.6245,4.6280,51
2011-02-15,10:05:00,4.6275,4.6280,4.6235,4.6260,47
2011-02-15,10:10:00,4.6260,4.6280,4.6260,4.6270,20
2011-02-15,10:15:00,4.6280,4.6325,4.6265,4.6325,78
2011-02-15,10:20:00,4.6335,4.6350,4.6335,4.6340,25
2011-02-15,10:25:00,4.6335,4.6375,4.6330,4.6360,75
2011-02-15,10:30:00,4.6345,4.6425,4.6345,4.6400,60
2011-02-15,10:35:00,4.6390,4.6390,4.6335,4.6350,77
2011-02-15,10:40:00,4.6350,4.6360,4.6350,4.6360,3
2011-02-15,10:45:00,4.6360,4.6360,4.6335,4.6335,9
2011-02-15,10:50:00,4.6330,4.6330,4.6290,4.6290,65
2011-02-15,10:55:00,4.6295,4.6315,4.6295,4.6315,21
2011-02-15,11:00:00,4.6305,4.6310,4.6295,4.6295,12
2011-02-15,11:05:00,4.6295,4.6310,4.6250,4.6265,33
2011-02-15,11:10:00,4.6270,4.6300,4.6270,4.6275,15
2011-02-15,11:15:00,4.6270,4.6285,4.6260,4.6285,15
2011-02-15,11:20:00,4.6305,4.6305,4.6260,4.6270,38
2011-02-15,11:25:00,4.6290,4.6305,4.6290,4.6305,3
2011-02-15,11:30:00,4.6305,4.6305,4.6290,4.6290,3
2011-02-15,11:35:00,4.6300,4.6305,4.6300,4.6305,6
2011-02-15,11:40:00,4.6295,4.6300,4.6265,4.6280,27
2011-02-15,11:45:00,4.6260,4.6260,4.6255,4.6260,11
2011-02-15,11:50:00,4.6260,4.6275,4.6260,4.6275,7
2011-02-15,11:55:00,4.6280,4.6285,4.6280,4.6280,4
2011-02-15,12:00:00,4.6280,4.6280,4.6275,4.6275,5
2011-02-15,12:05:00,4.6285,4.6285,4.6285,4.6285,11
2011-02-15,12:15:00,4.6275,4.6275,4.6255,4.6265,27
2011-02-15,12:20:00,4.6250,4.6270,4.6250,4.6270,9
2011-02-15,12:25:00,4.6285,4.6285,4.6280,4.6280,5
2011-02-15,12:30:00,4.6285,4.6300,4.6265,4.6265,48
2011-02-15,12:35:00,4.6260,4.6265,4.6210,4.6245,55
2011-02-15,12:40:00,4.6245,4.6245,4.6225,4.6245,6
2011-02-15,12:45:00,4.6255,4.6290,4.6255,4.6290,8
2011-02-15,12:50:00,4.6275,4.6275,4.6260,4.6275,13
2011-02-15,12:55:00,4.6280,4.6285,4.6275,4.6285,7
2011-02-15,13:00:00,4.6300,4.6300,4.6295,4.6295,5
2011-02-15,13:05:00,4.6300,4.6300,4.6295,4.6295,4
2011-02-15,13:15:00,4.6300,4.6300,4.6290,4.6300,19
2011-02-15,13:20:00,4.6300,4.6300,4.6290,4.6290,6
2011-02-15,13:25:00,4.6300,4.6310,4.6300,4.6310,10
2011-02-15,13:30:00,4.6290,4.6290,4.6270,4.6280,8
2011-02-15,13:35:00,4.6280,4.6280,4.6270,4.6270,5
2011-02-15,13:40:00,4.6295,4.6310,4.6290,4.6310,7
2011-02-15,13:45:00,4.6310,4.6315,4.6290,4.6300,26
2011-02-15,13:50:00,4.6305,4.6305,4.6290,4.6290,10
2011-02-15,14:00:00,4.6305,4.6320,4.6285,4.6285,58
2011-02-15,14:05:00,4.6290,4.6300,4.6255,4.6270,60
2011-02-15,14:10:00,4.6265,4.6265,4.6250,4.6260,47
2011-02-15,14:15:00,4.6255,4.6255,4.6200,4.6235,58
2011-02-15,14:20:00,4.6210,4.6245,4.6210,4.6230,9
2011-02-15,14:25:00,4.6225,4.6225,4.6205,4.6210,14
2011-02-15,14:30:00,4.6200,4.6200,4.6160,4.6190,69
2011-02-15,14:35:00,4.6195,4.6215,4.6185,4.6210,17
2011-02-15,14:40:00,4.6200,4.6215,4.6170,4.6215,28
2011-02-15,14:45:00,4.6225,4.6225,4.6140,4.6140,41
2011-02-15,14:50:00,4.6160,4.6160,4.6055,4.6060,223
2011-02-15,14:55:00,4.6055,4.6070,4.6020,4.6030,165
2011-02-15,15:00:00,4.6020,4.6065,4.6020,4.6025,66
2011-02-15,15:05:00,4.6020,4.6020,4.5935,4.6000,209
2011-02-15,15:10:00,4.6005,4.6010,4.5975,4.5985,66
2011-02-15,15:15:00,4.5980,4.5990,4.5960,4.5965,91
2011-02-15,15:20:00,4.5970,4.6010,4.5950,4.6010,71
2011-02-15,15:25:00,4.6010,4.6020,4.5990,4.5990,34
2011-02-15,15:30:00,4.5985,4.5990,4.5680,4.5865,569
2011-02-15,15:35:00,4.5865,4.5900,4.5775,4.5775,307
2011-02-15,15:40:00,4.5780,4.5900,4.5780,4.5900,123
2011-02-15,15:45:00,4.5900,4.5905,4.5860,4.5900,49
2011-02-15,15:50:00,4.5905,4.5930,4.5905,4.5920,49
2011-02-15,15:55:00,4.5925,4.5950,4.5915,4.5940,33
2011-02-15,16:00:00,4.5950,4.5965,4.5930,4.5960,55
2011-02-15,16:05:00,4.5950,4.5980,4.5950,4.5980,55
2011-02-15,16:10:00,4.5980,4.6010,4.5980,4.6005,39
2011-02-15,16:15:00,4.5995,4.5995,4.5970,4.5970,10
2011-02-15,16:20:00,4.5975,4.6010,4.5970,4.6010,24
2011-02-15,16:25:00,4.6005,4.6045,4.6005,4.6035,101
2011-02-15,16:30:00,4.6030,4.6100,4.6025,4.6100,115
2011-02-15,16:35:00,4.6105,4.6110,4.5990,4.6015,184
2011-02-15,16:40:00,4.6020,4.6080,4.6015,4.6065,21
2011-02-15,16:45:00,4.6080,4.6105,4.6050,4.6050,67
2011-02-15,16:50:00,4.6060,4.6080,4.6035,4.6035,32
2011-02-15,16:55:00,4.6035,4.6035,4.5990,4.6025,47
2011-02-15,17:00:00,4.6025,4.6025,4.5955,4.5970,111
2011-02-15,17:05:00,4.5965,4.6015,4.5960,4.6015,102
2011-02-15,17:10:00,4.6025,4.6045,4.6010,4.6030,45
2011-02-15,17:15:00,4.6020,4.6025,4.5995,4.6015,53
2011-02-15,17:20:00,4.6025,4.6035,4.5955,4.5985,78
2011-02-15,17:25:00,4.5995,4.5995,4.5930,4.5965,62
2011-02-15,17:30:00,4.5965,4.6020,4.5945,4.6015,94
2011-02-15,17:35:00,4.6005,4.6020,4.5975,4.6020,82
2011-02-15,17:40:00,4.6005,4.6010,4.5985,4.6005,71
2011-02-15,17:45:00,4.6005,4.6020,4.5985,4.6000,142
2011-02-15,17:50:00,4.6000,4.6015,4.5975,4.5990,69
2011-02-15,17:55:00,4.5995,4.6010,4.5990,4.6000,85
2011-02-15,18:00:00,4.6000,4.6030,4.6000,4.6030,110
2011-02-15,18:05:00,4.6035,4.6140,4.6035,4.6115,147
2011-02-15,18:10:00,4.6120,4.6175,4.6110,4.6165,73
2011-02-15,18:15:00,4.6160,4.6170,4.6120,4.6135,25
2011-02-15,18:20:00,4.6130,4.6150,4.6130,4.6135,19
2011-02-15,18:25:00,4.6120,4.6140,4.6110,4.6140,12
2011-02-15,18:30:00,4.6130,4.6130,4.6125,4.6125,5
2011-02-15,18:35:00,4.6120,4.6120,4.6055,4.6070,141
2011-02-15,18:40:00,4.6070,4.6100,4.6070,4.6100,50
2011-02-15,18:45:00,4.6105,4.6120,4.6090,4.6095,29
2011-02-15,18:50:00,4.6105,4.6105,4.6075,4.6075,9
2011-02-15,18:55:00,4.6085,4.6095,4.6080,4.6095,11
2011-02-15,19:00:00,4.6095,4.6115,4.6095,4.6095,16
2011-02-15,19:05:00,4.6100,4.6115,4.6070,4.6085,53
2011-02-15,19:10:00,4.6090,4.6115,4.6080,4.6100,57
2011-02-15,19:15:00,4.6095,4.6095,4.6075,4.6085,18
2011-02-15,19:20:00,4.6080,4.6080,4.6050,4.6055,27
2011-02-15,19:25:00,4.6050,4.6050,4.6035,4.6035,30
2011-02-15,19:30:00,4.6040,4.6040,4.6025,4.6025,21
2011-02-15,19:35:00,4.6025,4.6045,4.6020,4.6040,30
2011-02-15,19:40:00,4.6035,4.6065,4.6025,4.6025,45
2011-02-15,19:45:00,4.6030,4.6035,4.6005,4.6015,46
2011-02-15,19:50:00,4.6000,4.6010,4.5975,4.5990,59
2011-02-15,19:55:00,4.5990,4.5990,4.5895,4.5910,276
2011-02-15,20:00:00,4.5910,4.5950,4.5910,4.5930,126
2011-02-15,20:05:00,4.5945,4.5960,4.5915,4.5940,121
2011-02-15,20:10:00,4.5940,4.5950,4.5905,4.5910,214
2011-02-15,20:15:00,4.5910,4.5920,4.5895,4.5910,78
2011-02-15,20:20:00,4.5910,4.5940,4.5895,4.5935,30
2011-02-15,20:25:00,4.5945,4.5975,4.5945,4.5960,54
2011-02-15,20:30:00,4.5955,4.5965,4.5940,4.5940,29
2011-02-15,20:35:00,4.5955,4.5995,4.5955,4.5955,53
2011-02-15,20:40:00,4.5955,4.5990,4.5950,4.5965,74
2011-02-15,20:45:00,4.5965,4.5985,4.5960,4.5980,61
2011-02-15,20:50:00,4.5985,4.5990,4.5960,4.5975,35
2011-02-15,20:55:00,4.5960,4.5990,4.5960,4.5980,68
2011-02-15,21:00:00,4.5980,4.6035,4.5980,4.6020,81
2011-02-15,21:05:00,4.6030,4.6105,4.6025,4.6060,169
2011-02-15,21:10:00,4.6050,4.6050,4.5960,4.6005,373
2011-02-15,21:15:00,4.6000,4.6035,4.5990,4.6025,105
2011-02-15,21:20:00,4.6020,4.6045,4.6000,4.6015,278
2011-02-15,21:25:00,4.6020,4.6045,4.6015,4.6035,304
2011-02-15,21:30:00,4.6025,4.6155,4.5995,4.6155,650
2011-02-15,21:35:00,4.6150,4.6165,4.6070,4.6140,299
2011-02-15,21:40:00,4.6145,4.6180,4.6130,4.6165,195
2011-02-15,21:45:00,4.6165,4.6180,4.6145,4.6150,218
2011-02-15,21:50:00,4.6155,4.6235,4.6155,4.6185,317
2011-02-15,21:55:00,4.6180,4.6180,4.6130,4.6145,176
2011-02-15,22:00:00,4.6135,4.6210,4.6120,4.6170,260
2011-02-15,22:05:00,4.6170,4.6170,4.6130,4.6145,68
2011-02-15,22:10:00,4.6140,4.6155,4.6110,4.6125,116
2011-02-15,22:15:00,4.6120,4.6155,4.6115,4.6150,60
2011-02-15,22:20:00,4.6145,4.6145,4.6080,4.6085,202
2011-02-15,22:25:00,4.6090,4.6110,4.6090,4.6100,97
2011-02-15,22:30:00,4.6100,4.6115,4.6060,4.6075,189
2011-02-15,22:35:00,4.6070,4.6115,4.6070,4.6075,222
2011-02-15,22:40:00,4.6070,4.6140,4.6060,4.6085,288
2011-02-15,22:45:00,4.6095,4.6100,4.6075,4.6100,41
2011-02-15,22:50:00,4.6085,4.6110,4.6075,4.6110,85
2011-02-15,22:55:00,4.6110,4.6130,4.6085,4.6105,149
2011-02-15,23:00:00,4.6105,4.6115,4.6055,4.6060,184
2011-02-15,23:05:00,4.6055,4.6065,4.5935,4.5945,648
2011-02-15,23:10:00,4.5945,4.5955,4.5805,4.5805,595
2011-02-15,23:15:00,4.5805,4.5845,4.5785,4.5805,444
2011-02-15,23:20:00,4.5810,4.5840,4.5775,4.5805,546
2011-02-15,23:25:00,4.5800,4.5830,4.5715,4.5740,725
2011-02-15,23:30:00,4.5745,4.5810,4.5740,4.5790,322
2011-02-15,23:35:00,4.5790,4.5815,4.5770,4.5810,249
2011-02-15,23:40:00,4.5810,4.5825,4.5790,4.5815,325
2011-02-15,23:45:00,4.5815,4.5840,4.5795,4.5810,224
2011-02-15,23:50:00,4.5825,4.5875,4.5815,4.5870,136
2011-02-15,23:55:00,4.5870,4.5885,4.5820,4.5840,192
2011-02-16,00:00:00,4.5850,4.5870,4.5835,4.5840,139
2011-02-16,00:05:00,4.5840,4.5875,4.5825,4.5830,85
2011-02-16,00:10:00,4.5830,4.5870,4.5825,4.5860,149
2011-02-16,00:15:00,4.5860,4.5860,4.5810,4.5830,204
2011-02-16,00:20:00,4.5840,4.5860,4.5835,4.5845,149
2011-02-16,00:25:00,4.5850,4.5850,4.5780,4.5780,189
2011-02-16,00:30:00,4.5795,4.5820,4.5670,4.5675,475
2011-02-16,00:35:00,4.5680,4.5700,4.5630,4.5675,455
2011-02-16,00:40:00,4.5680,4.5705,4.5670,4.5695,227
2011-02-16,00:45:00,4.5690,4.5695,4.5610,4.5615,262
2011-02-16,00:50:00,4.5620,4.5640,4.5580,4.5615,524
2011-02-16,00:55:00,4.5620,4.5645,4.5565,4.5575,421
2011-02-16,01:00:00,4.5585,4.5595,4.5460,4.5525,891
2011-02-16,01:05:00,4.5520,4.5550,4.5505,4.5530,231
2011-02-16,01:10:00,4.5530,4.5540,4.5490,4.5510,271
2011-02-16,01:15:00,4.5510,4.5535,4.5420,4.5470,863
2011-02-16,01:20:00,4.5465,4.5475,4.5410,4.5425,335
2011-02-16,01:25:00,4.5440,4.5450,4.5415,4.5450,526
2011-02-16,01:30:00,4.5445,4.5465,4.5355,4.5355,629
2011-02-16,01:35:00,4.5365,4.5400,4.5320,4.5345,606
2011-02-16,01:40:00,4.5340,4.5375,4.5300,4.5375,853
2011-02-16,01:45:00,4.5370,4.5400,4.5345,4.5380,340
2011-02-16,01:50:00,4.5380,4.5395,4.5335,4.5335,298
2011-02-16,01:55:00,4.5340,4.5400,4.5300,4.5380,891
2011-02-16,02:00:00,4.5375,4.5385,4.5360,4.5375,323
2011-02-16,02:05:00,4.5370,4.5375,4.5335,4.5350,104
2011-02-16,02:10:00,4.5345,4.5350,4.5330,4.5335,86
2011-02-16,02:15:00,4.5330,4.5340,4.5315,4.5330,105
2011-02-16,02:20:00,4.5325,4.5360,4.5265,4.5300,201
2011-02-16,02:25:00,4.5300,4.5330,4.5280,4.5330,76
2011-02-16,02:30:00,4.5320,4.5350,4.5320,4.5350,91
2011-02-16,02:35:00,4.5350,4.5355,4.5330,4.5355,34
2011-02-16,02:40:00,4.5355,4.5365,4.5350,4.5365,72
2011-02-16,02:45:00,4.5360,4.5430,4.5360,4.5410,144
2011-02-16,02:50:00,4.5395,4.5395,4.5355,4.5360,66
2011-02-16,02:55:00,4.5370,4.5370,4.5350,4.5350,35
2011-02-16,03:00:00,4.5355,4.5370,4.5345,4.5350,28
2011-02-16,03:05:00,4.5350,4.5360,4.5340,4.5345,41
2011-02-16,03:10:00,4.5340,4.5360,4.5335,4.5335,25
2011-02-16,03:15:00,4.5335,4.5335,4.5305,4.5315,66
2011-02-16,03:20:00,4.5325,4.5335,4.5305,4.5320,38
2011-02-16,03:25:00,4.5320,4.5340,4.5310,4.5330,36
2011-02-16,03:30:00,4.5320,4.5345,4.5320,4.5325,18
2011-02-16,03:35:00,4.5350,4.5350,4.5325,4.5340,16
2011-02-16,03:40:00,4.5330,4.5360,4.5330,4.5360,15
2011-02-16,03:45:00,4.5350,4.5355,4.5320,4.5345,23
2011-02-16,03:50:00,4.5345,4.5360,4.5340,4.5360,21
2011-02-16,03:55:00,4.5365,4.5365,4.5360,4.5365,6
2011-02-16,04:00:00,4.5365,4.5365,4.5350,4.5350,47
2011-02-16,04:05:00,4.5350,4.5350,4.5345,4.5350,13
2011-02-16,04:10:00,4.5335,4.5345,4.5335,4.5340,5
2011-02-16,04:15:00,4.5350,4.5350,4.5330,4.5330,18
2011-02-16,04:20:00,4.5330,4.5350,4.5310,4.5310,17
2011-02-16,04:25:00,4.5305,4.5320,4.5305,4.5320,6
2011-02-16,04:30:00,4.5310,4.5310,4.5285,4.5285,63
2011-02-16,04:35:00,4.5280,4.5295,4.5250,4.5280,86
2011-02-16,04:40:00,4.5275,4.5275,4.5220,4.5255,94
2011-02-16,04:45:00,4.5250,4.5255,4.5210,4.5250,56
2011-02-16,04:50:00,4.5250,4.5250,4.5230,4.5240,44
2011-02-16,04:55:00,4.5235,4.5275,4.5235,4.5275,30
2011-02-16,05:00:00,4.5275,4.5315,4.5250,4.5310,26
2011-02-16,05:05:00,4.5270,4.5290,4.5270,4.5275,5
2011-02-16,05:10:00,4.5280,4.5315,4.5280,4.5310,12
2011-02-16,05:15:00,4.5320,4.5320,4.5295,4.5295,9
2011-02-16,05:20:00,4.5280,4.5295,4.5275,4.5295,7
2011-02-16,05:25:00,4.5295,4.5300,4.5275,4.5300,8
2011-02-16,05:30:00,4.5300,4.5300,4.5280,4.5280,20
2011-02-16,05:35:00,4.5275,4.5275,4.5275,4.5275,3
2011-02-16,05:40:00,4.5265,4.5265,4.5260,4.5260,2
2011-02-16,05:45:00,4.5260,4.5275,4.5260,4.5275,5
2011-02-16,05:50:00,4.5280,4.5300,4.5280,4.5300,12
2011-02-16,05:55:00,4.5295,4.5300,4.5295,4.5295,3
2011-02-16,06:00:00,4.5275,4.5300,4.5270,4.5270,8
2011-02-16,06:05:00,4.5260,4.5260,4.5260,4.5260,1
2011-02-16,06:10:00,4.5265,4.5295,4.5260,4.5295,11
2011-02-16,07:00:00,4.5300,4.5340,4.5255,4.5325,51
2011-02-16,07:05:00,4.5330,4.5330,4.5305,4.5310,9
2011-02-16,07:10:00,4.5295,4.5315,4.5280,4.5310,20
2011-02-16,07:15:00,4.5295,4.5295,4.5290,4.5295,7
2011-02-16,07:20:00,4.5300,4.5300,4.5265,4.5265,12
2011-02-16,07:25:00,4.5290,4.5300,4.5275,4.5275,13
2011-02-16,07:35:00,4.5270,4.5270,4.5270,4.5270,2
2011-02-16,07:40:00,4.5275,4.5280,4.5275,4.5280,2
2011-02-16,07:45:00,4.5270,4.5270,4.5255,4.5255,8
2011-02-16,07:55:00,4.5275,4.5280,4.5275,4.5280,4
2011-02-16,08:00:00,4.5295,4.5300,4.5280,4.5280,19
2011-02-16,08:05:00,4.5295,4.5295,4.5295,4.5295,1
2011-02-16,08:10:00,4.5280,4.5300,4.5280,4.5300,14
2011-02-16,08:15:00,4.5300,4.5300,4.5270,4.5270,35
2011-02-16,08:20:00,4.5260,4.5280,4.5255,4.5270,13
2011-02-16,08:25:00,4.5255,4.5255,4.5250,4.5250,6
2011-02-16,08:30:00,4.5260,4.5265,4.5250,4.5260,8
2011-02-16,08:35:00,4.5275,4.5280,4.5275,4.5280,4
2011-02-16,08:40:00,4.5285,4.5290,4.5285,4.5285,20
2011-02-16,08:45:00,4.5290,4.5310,4.5280,4.5305,20
2011-02-16,08:50:00,4.5315,4.5340,4.5315,4.5340,36
2011-02-16,08:55:00,4.5335,4.5360,4.5310,4.5350,56
2011-02-16,09:00:00,4.5350,4.5490,4.5350,4.5445,247
2011-02-16,09:05:00,4.5450,4.5455,4.5425,4.5435,79
2011-02-16,09:10:00,4.5435,4.5440,4.5325,4.5325,120
2011-02-16,09:15:00,4.5320,4.5380,4.5285,4.5380,198
2011-02-16,09:20:00,4.5385,4.5390,4.5325,4.5345,184
2011-02-16,09:25:00,4.5345,4.5350,4.5315,4.5330,56
2011-02-16,09:30:00,4.5340,4.5365,4.5340,4.5360,74
2011-02-16,09:35:00,4.5360,4.5360,4.5245,4.5250,110
2011-02-16,09:40:00,4.5245,4.5285,4.5225,4.5275,91
2011-02-16,09:45:00,4.5275,4.5310,4.5270,4.5310,88
2011-02-16,09:50:00,4.5305,4.5310,4.5280,4.5300,12
2011-02-16,09:55:00,4.5305,4.5305,4.5285,4.5295,22
2011-02-16,10:00:00,4.5300,4.5300,4.5265,4.5280,36
2011-02-16,10:05:00,4.5285,4.5330,4.5285,4.5305,53
2011-02-16,10:10:00,4.5300,4.5360,4.5280,4.5330,148
2011-02-16,10:15:00,4.5340,4.5360,4.5340,4.5345,70
2011-02-16,10:20:00,4.5345,4.5355,4.5330,4.5355,15
2011-02-16,10:25:00,4.5360,4.5360,4.5335,4.5345,39
2011-02-16,10:30:00,4.5350,4.5360,4.5340,4.5355,117
2011-02-16,10:35:00,4.5345,4.5345,4.5315,4.5340,19
2011-02-16,10:40:00,4.5350,4.5380,4.5350,4.5375,92
2011-02-16,10:45:00,4.5380,4.5380,4.5345,4.5345,62
2011-02-16,10:50:00,4.5340,4.5340,4.5310,4.5320,81
2011-02-16,10:55:00,4.5310,4.5320,4.5310,4.5320,77
2011-02-16,11:00:00,4.5320,4.5320,4.5285,4.5300,104
2011-02-16,11:05:00,4.5285,4.5300,4.5280,4.5300,43
2011-02-16,11:10:00,4.5290,4.5300,4.5240,4.5250,107
2011-02-16,11:15:00,4.5240,4.5250,4.5150,4.5165,227
2011-02-16,11:20:00,4.5160,4.5200,4.5160,4.5190,120
2011-02-16,11:25:00,4.5200,4.5200,4.5190,4.5190,162
2011-02-16,11:30:00,4.5200,4.5215,4.5190,4.5200,120
2011-02-16,11:35:00,4.5215,4.5225,4.5205,4.5225,32
2011-02-16,11:40:00,4.5220,4.5220,4.5205,4.5220,11
2011-02-16,11:45:00,4.5220,4.5220,4.5220,4.5220,8
2011-02-16,11:50:00,4.5220,4.5220,4.5200,4.5200,4
2011-02-16,11:55:00,4.5225,4.5235,4.5210,4.5225,21
2011-02-16,12:00:00,4.5215,4.5230,4.5200,4.5230,29
2011-02-16,12:05:00,4.5225,4.5240,4.5225,4.5240,12
2011-02-16,12:10:00,4.5245,4.5250,4.5230,4.5245,10
2011-02-16,12:15:00,4.5245,4.5250,4.5245,4.5250,41
2011-02-16,12:20:00,4.5245,4.5250,4.5235,4.5250,17
2011-02-16,12:25:00,4.5250,4.5250,4.5240,4.5240,18
2011-02-16,12:30:00,4.5235,4.5250,4.5220,4.5240,65
2011-02-16,12:35:00,4.5250,4.5250,4.5200,4.5200,35
2011-02-16,12:40:00,4.5205,4.5210,4.5185,4.5210,15
2011-02-16,12:45:00,4.5195,4.5225,4.5180,4.5185,54
2011-02-16,12:50:00,4.5185,4.5185,4.5095,4.5135,247
2011-02-16,12:55:00,4.5120,4.5130,4.5090,4.5090,101
2011-02-16,13:00:00,4.5085,4.5125,4.5075,4.5100,62
2011-02-16,13:05:00,4.5100,4.5115,4.5050,4.5050,199
2011-02-16,13:10:00,4.5050,4.5060,4.5010,4.5025,257
2011-02-16,13:15:00,4.5025,4.5025,4.4990,4.5015,259
2011-02-16,13:20:00,4.5015,4.5020,4.4990,4.5000,202
2011-02-16,13:25:00,4.5005,4.5030,4.5005,4.5025,61
2011-02-16,13:30:00,4.5030,4.5070,4.5005,4.5060,105
2011-02-16,13:35:00,4.5055,4.5120,4.5050,4.5105,97
2011-02-16,13:40:00,4.5105,4.5105,4.5060,4.5080,26
2011-02-16,13:45:00,4.5075,4.5130,4.5070,4.5130,58
2011-02-16,13:50:00,4.5135,4.5140,4.5125,4.5140,44
2011-02-16,13:55:00,4.5140,4.5180,4.5140,4.5165,75
2011-02-16,14:00:00,4.5145,4.5165,4.5130,4.5165,40
2011-02-16,14:05:00,4.5175,4.5180,4.5120,4.5120,49
2011-02-16,14:10:00,4.5130,4.5140,4.5115,4.5125,11
2011-02-16,14:15:00,4.5130,4.5150,4.5125,4.5140,25
2011-02-16,14:20:00,4.5150,4.5160,4.5115,4.5115,54
2011-02-16,14:25:00,4.5125,4.5160,4.5105,4.5155,74
2011-02-16,14:30:00,4.5160,4.5160,4.5130,4.5160,81
2011-02-16,14:35:00,4.5160,4.5210,4.5160,4.5205,87
2011-02-16,14:40:00,4.5210,4.5235,4.5200,4.5215,82
2011-02-16,14:45:00,4.5220,4.5250,4.5220,4.5235,130
2011-02-16,14:50:00,4.5240,4.5325,4.5235,4.5325,319
2011-02-16,14:55:00,4.5325,4.5370,4.5325,4.5350,181
2011-02-16,15:00:00,4.5355,4.5365,4.5280,4.5285,71
2011-02-16,15:05:00,4.5285,4.5335,4.5285,4.5335,151
2011-02-16,15:10:00,4.5330,4.5340,4.5320,4.5330,64
2011-02-16,15:15:00,4.5335,4.5345,4.5305,4.5305,49
2011-02-16,15:20:00,4.5310,4.5315,4.5250,4.5270,79
2011-02-16,15:25:00,4.5255,4.5300,4.5255,4.5300,37
2011-02-16,15:30:00,4.5300,4.5300,4.5285,4.5295,60
2011-02-16,15:35:00,4.5290,4.5300,4.5285,4.5295,49
2011-02-16,15:40:00,4.5295,4.5330,4.5295,4.5330,28
2011-02-16,15:45:00,4.5330,4.5380,4.5330,4.5350,106
2011-02-16,15:50:00,4.5340,4.5355,4.5335,4.5345,14
2011-02-16,15:55:00,4.5335,4.5340,4.5315,4.5325,26
2011-02-16,16:00:00,4.5335,4.5340,4.5280,4.5280,95
2011-02-16,16:05:00,4.5290,4.5325,4.5275,4.5325,59
2011-02-16,16:10:00,4.5325,4.5340,4.5315,4.5325,39
2011-02-16,16:15:00,4.5320,4.5325,4.5300,4.5315,15
2011-02-16,16:20:00,4.5310,4.5335,4.5300,4.5335,29
2011-02-16,16:25:00,4.5335,4.5360,4.5320,4.5360,25
2011-02-16,16:30:00,4.5360,4.5390,4.5350,4.5390,40
2011-02-16,16:35:00,4.5390,4.5455,4.5375,4.5430,154
2011-02-16,16:40:00,4.5420,4.5490,4.5415,4.5425,149
2011-02-16,16:45:00,4.5420,4.5430,4.5415,4.5425,31
2011-02-16,16:50:00,4.5425,4.5430,4.5405,4.5420,52
2011-02-16,16:55:00,4.5420,4.5450,4.5405,4.5405,38
2011-02-16,17:00:00,4.5415,4.5425,4.5390,4.5395,34
2011-02-16,17:05:00,4.5390,4.5400,4.5335,4.5360,75
2011-02-16,17:10:00,4.5360,4.5360,4.5240,4.5240,109
2011-02-16,17:15:00,4.5245,4.5280,4.5215,4.5270,85
2011-02-16,17:20:00,4.5265,4.5270,4.5250,4.5260,120
2011-02-16,17:25:00,4.5260,4.5300,4.5255,4.5300,41
2011-02-16,17:30:00,4.5295,4.5330,4.5295,4.5325,47
2011-02-16,17:35:00,4.5320,4.5340,4.5285,4.5295,36
2011-02-16,17:40:00,4.5295,4.5295,4.5190,4.5205,86
2011-02-16,17:45:00,4.5205,4.5250,4.5200,4.5250,49
2011-02-16,17:50:00,4.5255,4.5360,4.5255,4.5355,103
2011-02-16,17:55:00,4.5350,4.5355,4.5340,4.5345,26
2011-02-16,18:00:00,4.5345,4.5365,4.5325,4.5360,31
2011-02-16,18:05:00,4.5360,4.5365,4.5345,4.5350,23
2011-02-16,18:10:00,4.5345,4.5345,4.5315,4.5315,19
2011-02-16,18:15:00,4.5320,4.5325,4.5315,4.5320,9
2011-02-16,18:20:00,4.5315,4.5355,4.5315,4.5345,20
2011-02-16,18:25:00,4.5330,4.5345,4.5330,4.5335,21
2011-02-16,18:30:00,4.5320,4.5320,4.5290,4.5320,29
2011-02-16,18:35:00,4.5320,4.5335,4.5295,4.5320,49
2011-02-16,18:40:00,4.5310,4.5310,4.5275,4.5280,41
2011-02-16,18:45:00,4.5285,4.5285,4.5260,4.5275,56
2011-02-16,18:50:00,4.5280,4.5280,4.5240,4.5245,36
2011-02-16,18:55:00,4.5235,4.5235,4.5150,4.5150,139
2011-02-16,19:00:00,4.5145,4.5170,4.5100,4.5145,178
2011-02-16,19:05:00,4.5155,4.5185,4.5155,4.5175,41
2011-02-16,19:10:00,4.5155,4.5155,4.5115,4.5155,78
2011-02-16,19:15:00,4.5155,4.5175,4.5150,4.5175,37
2011-02-16,19:20:00,4.5160,4.5170,4.5155,4.5155,10
2011-02-16,19:25:00,4.5155,4.5160,4.5120,4.5125,45
2011-02-16,19:30:00,4.5120,4.5150,4.5115,4.5130,56
2011-02-16,19:35:00,4.5135,4.5155,4.5115,4.5140,25
2011-02-16,19:40:00,4.5140,4.5140,4.5130,4.5130,57
2011-02-16,19:45:00,4.5140,4.5145,4.5120,4.5125,42
2011-02-16,19:50:00,4.5135,4.5165,4.5130,4.5165,42
2011-02-16,19:55:00,4.5170,4.5175,4.5165,4.5165,12
2011-02-16,20:00:00,4.5160,4.5170,4.5130,4.5140,76
2011-02-16,20:05:00,4.5135,4.5160,4.5110,4.5110,87
2011-02-16,20:10:00,4.5110,4.5110,4.5035,4.5065,194
2011-02-16,20:15:00,4.5070,4.5070,4.5025,4.5040,103
2011-02-16,20:20:00,4.5035,4.5050,4.5025,4.5040,96
2011-02-16,20:25:00,4.5045,4.5095,4.5035,4.5095,112
2011-02-16,20:30:00,4.5090,4.5110,4.5070,4.5110,45
2011-02-16,20:35:00,4.5115,4.5115,4.5065,4.5095,150
2011-02-16,20:40:00,4.5105,4.5125,4.5105,4.5125,46
2011-02-16,20:45:00,4.5115,4.5130,4.5100,4.5115,107
2011-02-16,20:50:00,4.5125,4.5130,4.5115,4.5120,40
2011-02-16,20:55:00,4.5120,4.5125,4.5080,4.5100,110
2011-02-16,21:00:00,4.5100,4.5125,4.5080,4.5125,65
2011-02-16,21:05:00,4.5125,4.5130,4.5115,4.5125,111
2011-02-16,21:10:00,4.5115,4.5135,4.5065,4.5135,323
2011-02-16,21:15:00,4.5130,4.5185,4.5120,4.5175,233
2011-02-16,21:20:00,4.5175,4.5195,4.5160,4.5170,154
2011-02-16,21:25:00,4.5170,4.5215,4.5170,4.5215,244
2011-02-16,21:30:00,4.5215,4.5225,4.5170,4.5185,330
2011-02-16,21:35:00,4.5175,4.5205,4.5150,4.5160,310
2011-02-16,21:40:00,4.5165,4.5200,4.5145,4.5200,256
2011-02-16,21:45:00,4.5200,4.5200,4.5130,4.5140,112
2011-02-16,21:50:00,4.5140,4.5140,4.5100,4.5115,206
2011-02-16,21:55:00,4.5120,4.5140,4.5100,4.5125,160
2011-02-16,22:00:00,4.5125,4.5195,4.5125,4.5130,335
2011-02-16,22:05:00,4.5135,4.5150,4.5115,4.5145,183
2011-02-16,22:10:00,4.5145,4.5275,4.5145,4.5230,356
2011-02-16,22:15:00,4.5230,4.5240,4.5135,4.5185,578
2011-02-16,22:20:00,4.5185,4.5310,4.5185,4.5290,532
2011-02-16,22:25:00,4.5285,4.5355,4.5280,4.5295,396
2011-02-16,22:30:00,4.5305,4.5340,4.5295,4.5325,256
2011-02-16,22:35:00,4.5340,4.5405,4.5315,4.5345,369
2011-02-16,22:40:00,4.5350,4.5360,4.5275,4.5310,390
2011-02-16,22:45:00,4.5310,4.5310,4.5200,4.5215,292
2011-02-16,22:50:00,4.5210,4.5255,4.5135,4.5245,494
2011-02-16,22:55:00,4.5245,4.5280,4.5230,4.5270,229
2011-02-16,23:00:00,4.5280,4.5290,4.5235,4.5245,200
2011-02-16,23:05:00,4.5240,4.5240,4.5160,4.5180,288
2011-02-16,23:10:00,4.5175,4.5250,4.5175,4.5250,323
2011-02-16,23:15:00,4.5250,4.5250,4.5230,4.5240,213
2011-02-16,23:20:00,4.5240,4.5250,4.5210,4.5235,137
2011-02-16,23:25:00,4.5225,4.5245,4.5220,4.5225,100
2011-02-16,23:30:00,4.5230,4.5275,4.5225,4.5260,350
2011-02-16,23:35:00,4.5260,4.5300,4.5255,4.5275,237
2011-02-16,23:40:00,4.5270,4.5300,4.5255,4.5280,490
2011-02-16,23:45:00,4.5270,4.5300,4.5250,4.5285,205
2011-02-16,23:50:00,4.5275,4.5290,4.5190,4.5200,296
2011-02-16,23:55:00,4.5195,4.5200,4.5160,4.5185,382
2011-02-17,00:00:00,4.5185,4.5195,4.5075,4.5080,518
2011-02-17,00:05:00,4.5080,4.5085,4.4940,4.4980,1814
2011-02-17,00:10:00,4.4975,4.5005,4.4910,4.4970,891
2011-02-17,00:15:00,4.4970,4.4975,4.4735,4.4850,2774
2011-02-17,00:20:00,4.4850,4.4865,4.4815,4.4855,420
2011-02-17,00:25:00,4.4855,4.4970,4.4845,4.4935,549
2011-02-17,00:30:00,4.4935,4.5035,4.4900,4.4910,664
2011-02-17,00:35:00,4.4925,4.4950,4.4720,4.4730,1387
2011-02-17,00:40:00,4.4735,4.4850,4.4700,4.4850,630
2011-02-17,00:45:00,4.4850,4.4875,4.4820,4.4820,303
2011-02-17,00:50:00,4.4815,4.4865,4.4800,4.4815,240
2011-02-17,00:55:00,4.4810,4.4905,4.4810,4.4905,383
2011-02-17,01:00:00,4.4900,4.4950,4.4870,4.4885,469
2011-02-17,01:05:00,4.4880,4.4895,4.4790,4.4790,254
2011-02-17,01:10:00,4.4795,4.4845,4.4760,4.4825,341
2011-02-17,01:15:00,4.4825,4.4835,4.4685,4.4720,716
2011-02-17,01:20:00,4.4725,4.4745,4.4690,4.4720,501
2011-02-17,01:25:00,4.4720,4.4765,4.4710,4.4765,386
2011-02-17,01:30:00,4.4765,4.4765,4.4695,4.4700,332
2011-02-17,01:35:00,4.4700,4.4710,4.4675,4.4705,271
2011-02-17,01:40:00,4.4710,4.4715,4.4620,4.4625,485
2011-02-17,01:45:00,4.4625,4.4700,4.4625,4.4685,249
2011-02-17,01:50:00,4.4695,4.4710,4.4615,4.4650,380
2011-02-17,01:55:00,4.4655,4.4720,4.4650,4.4710,777
2011-02-17,02:00:00,4.4705,4.4750,4.4705,4.4715,278
2011-02-17,02:05:00,4.4720,4.4790,4.4710,4.4765,119
2011-02-17,02:10:00,4.4770,4.4795,4.4770,4.4790,82
2011-02-17,02:15:00,4.4780,4.4805,4.4700,4.4780,116
2011-02-17,02:20:00,4.4770,4.4785,4.4755,4.4765,98
2011-02-17,02:25:00,4.4770,4.4770,4.4750,4.4755,63
2011-02-17,02:30:00,4.4755,4.4765,4.4735,4.4750,76
2011-02-17,02:35:00,4.4740,4.4750,4.4740,4.4750,26
2011-02-17,02:40:00,4.4740,4.4760,4.4740,4.4760,24
2011-02-17,02:45:00,4.4765,4.4800,4.4755,4.4800,75
2011-02-17,02:50:00,4.4805,4.4805,4.4790,4.4800,9
2011-02-17,02:55:00,4.4785,4.4805,4.4785,4.4795,57
2011-02-17,03:00:00,4.4800,4.4925,4.4800,4.4835,192
2011-02-17,03:05:00,4.4840,4.4850,4.4835,4.4840,39
2011-02-17,03:10:00,4.4835,4.4850,4.4820,4.4850,62
2011-02-17,03:15:00,4.4830,4.4850,4.4830,4.4840,7
2011-02-17,03:20:00,4.4845,4.4860,4.4845,4.4860,16
2011-02-17,03:25:00,4.4865,4.4875,4.4855,4.4865,12
2011-02-17,03:30:00,4.4860,4.4875,4.4840,4.4865,58
2011-02-17,03:35:00,4.4875,4.4930,4.4875,4.4930,66
2011-02-17,03:40:00,4.4930,4.4970,4.4915,4.4915,72
2011-02-17,03:45:00,4.4920,4.4960,4.4920,4.4945,40
2011-02-17,03:50:00,4.4950,4.5100,4.4950,4.5015,259
2011-02-17,03:55:00,4.5015,4.5020,4.4975,4.4975,25
2011-02-17,04:00:00,4.4990,4.5000,4.4985,4.4985,18
2011-02-17,04:05:00,4.5000,4.5000,4.4960,4.4975,20
2011-02-17,04:10:00,4.4965,4.4985,4.4955,4.4955,23
2011-02-17,04:15:00,4.4955,4.4955,4.4945,4.4955,22
2011-02-17,04:20:00,4.4975,4.4975,4.4965,4.4970,16
2011-02-17,04:25:00,4.4970,4.4970,4.4970,4.4970,1
2011-02-17,04:30:00,4.4965,4.5000,4.4965,4.5000,103
2011-02-17,04:35:00,4.4995,4.5000,4.4985,4.4990,9
2011-02-17,04:40:00,4.4980,4.4990,4.4980,4.4990,3
2011-02-17,04:45:00,4.4975,4.4990,4.4975,4.4990,4
2011-02-17,04:50:00,4.4980,4.4980,4.4940,4.4940,19
2011-02-17,04:55:00,4.4955,4.4975,4.4945,4.4965,8
2011-02-17,05:00:00,4.4980,4.4980,4.4980,4.4980,2
2011-02-17,05:05:00,4.4990,4.4990,4.4980,4.4985,17
2011-02-17,05:10:00,4.4970,4.4970,4.4970,4.4970,1
2011-02-17,05:15:00,4.4990,4.5000,4.4980,4.4995,37
2011-02-17,05:20:00,4.4995,4.5000,4.4990,4.4990,9
2011-02-17,05:25:00,4.5000,4.5000,4.4970,4.4985,14
2011-02-17,05:35:00,4.4970,4.4995,4.4970,4.4995,3
2011-02-17,05:40:00,4.5000,4.5000,4.5000,4.5000,15
2011-02-17,05:45:00,4.4990,4.5000,4.4990,4.4990,15
2011-02-17,05:50:00,4.4975,4.4975,4.4975,4.4975,1
2011-02-17,05:55:00,4.4980,4.4980,4.4980,4.4980,1
2011-02-17,06:00:00,4.4995,4.4995,4.4995,4.4995,1
2011-02-17,06:05:00,4.4975,4.4975,4.4975,4.4975,1
2011-02-17,06:10:00,4.4970,4.4995,4.4950,4.4995,13
2011-02-17,07:00:00,4.4930,4.4975,4.4930,4.4940,11
2011-02-17,07:05:00,4.4940,4.4940,4.4895,4.4905,28
2011-02-17,07:10:00,4.4905,4.4925,4.4905,4.4925,7
2011-02-17,07:15:00,4.4925,4.4935,4.4920,4.4935,5
2011-02-17,07:20:00,4.4925,4.4925,4.4910,4.4925,7
2011-02-17,07:25:00,4.4910,4.4945,4.4905,4.4945,10
2011-02-17,07:30:00,4.4970,4.5000,4.4930,4.4930,42
2011-02-17,07:35:00,4.4930,4.4945,4.4930,4.4930,6
2011-02-17,07:40:00,4.4925,4.4925,4.4905,4.4925,31
2011-02-17,07:45:00,4.4920,4.4935,4.4920,4.4935,6
2011-02-17,07:50:00,4.4940,4.4940,4.4940,4.4940,1
2011-02-17,07:55:00,4.4940,4.4940,4.4920,4.4920,21
2011-02-17,08:00:00,4.4920,4.4940,4.4920,4.4940,2
2011-02-17,08:05:00,4.4905,4.4905,4.4895,4.4900,13
2011-02-17,08:10:00,4.4910,4.4910,4.4880,4.4880,25
2011-02-17,08:15:00,4.4880,4.4880,4.4865,4.4880,5
2011-02-17,08:20:00,4.4860,4.4860,4.4860,4.4860,2
2011-02-17,08:25:00,4.4895,4.4905,4.4870,4.4890,11
2011-02-17,08:30:00,4.4900,4.4920,4.4900,4.4920,12
2011-02-17,08:35:00,4.4940,4.4945,4.4920,4.4945,19
2011-02-17,08:45:00,4.4940,4.4990,4.4940,4.4960,68
2011-02-17,08:50:00,4.4955,4.4955,4.4930,4.4930,6
2011-02-17,08:55:00,4.4930,4.5000,4.4930,4.5000,82
2011-02-17,09:00:00,4.5000,4.5120,4.4915,4.5095,322
2011-02-17,09:05:00,4.5085,4.5120,4.5035,4.5055,149
2011-02-17,09:10:00,4.5050,4.5075,4.5035,4.5075,119
2011-02-17,09:15:00,4.5075,4.5085,4.5050,4.5060,76
2011-02-17,09:20:00,4.5055,4.5075,4.5045,4.5055,23
2011-02-17,09:25:00,4.5050,4.5070,4.5025,4.5040,60
2011-02-17,09:30:00,4.5050,4.5080,4.5005,4.5040,96
2011-02-17,09:35:00,4.5040,4.5110,4.5040,4.5065,59
2011-02-17,09:40:00,4.5080,4.5080,4.5040,4.5050,60
2011-02-17,09:45:00,4.5055,4.5070,4.5050,4.5060,11
2011-02-17,09:50:00,4.5045,4.5075,4.5035,4.5060,39
2011-02-17,09:55:00,4.5070,4.5110,4.5070,4.5090,43
2011-02-17,10:00:00,4.5100,4.5100,4.5080,4.5095,35
2011-02-17,10:05:00,4.5085,4.5090,4.5060,4.5085,79
2011-02-17,10:10:00,4.5070,4.5095,4.5050,4.5095,23
2011-02-17,10:15:00,4.5080,4.5130,4.5075,4.5125,69
2011-02-17,10:20:00,4.5090,4.5110,4.5080,4.5095,31
2011-02-17,10:25:00,4.5075,4.5080,4.5035,4.5050,162
2011-02-17,10:30:00,4.5050,4.5095,4.5050,4.5075,27
2011-02-17,10:35:00,4.5070,4.5100,4.5055,4.5100,34
2011-02-17,10:40:00,4.5105,4.5145,4.5105,4.5130,58
2011-02-17,10:45:00,4.5140,4.5170,4.5130,4.5150,46
2011-02-17,10:50:00,4.5155,4.5155,4.5120,4.5125,10
2011-02-17,10:55:00,4.5115,4.5125,4.5065,4.5065,99
2011-02-17,11:00:00,4.5060,4.5085,4.4965,4.4970,184
2011-02-17,11:05:00,4.4965,4.4985,4.4950,4.4950,89
2011-02-17,11:10:00,4.4945,4.4960,4.4925,4.4960,44
2011-02-17,11:15:00,4.4940,4.4985,4.4930,4.4940,98
2011-02-17,11:20:00,4.4950,4.4950,4.4920,4.4920,9
2011-02-17,11:25:00,4.4935,4.4935,4.4900,4.4920,73
2011-02-17,11:30:00,4.4925,4.4925,4.4925,4.4925,2
2011-02-17,11:35:00,4.4950,4.4950,4.4925,4.4950,4
2011-02-17,11:40:00,4.4950,4.4950,4.4950,4.4950,1
2011-02-17,11:45:00,4.4945,4.4945,4.4940,4.4940,2
2011-02-17,11:50:00,4.4950,4.4955,4.4950,4.4955,2
2011-02-17,11:55:00,4.4965,4.5020,4.4965,4.5020,55
2011-02-17,12:00:00,4.5025,4.5030,4.5000,4.5000,42
2011-02-17,12:05:00,4.5010,4.5040,4.5010,4.5040,27
2011-02-17,12:10:00,4.5040,4.5040,4.5005,4.5010,12
2011-02-17,12:15:00,4.5020,4.5020,4.5000,4.5000,9
2011-02-17,12:20:00,4.5000,4.5005,4.5000,4.5005,2
2011-02-17,12:25:00,4.5000,4.5000,4.5000,4.5000,36
2011-02-17,12:30:00,4.5000,4.5020,4.4995,4.5005,20
2011-02-17,12:35:00,4.5015,4.5025,4.5015,4.5015,12
2011-02-17,12:40:00,4.5020,4.5020,4.5010,4.5010,12
2011-02-17,12:45:00,4.5030,4.5075,4.5030,4.5050,54
2011-02-17,12:50:00,4.5050,4.5050,4.5030,4.5030,7
2011-02-17,12:55:00,4.5025,4.5030,4.5025,4.5030,10
2011-02-17,13:00:00,4.5035,4.5040,4.5030,4.5035,8
2011-02-17,13:05:00,4.5030,4.5030,4.5010,4.5010,31
2011-02-17,13:10:00,4.5005,4.5005,4.4980,4.4980,32
2011-02-17,13:15:00,4.4980,4.4995,4.4980,4.4990,23
2011-02-17,13:20:00,4.4985,4.4990,4.4980,4.4980,37
2011-02-17,13:25:00,4.4980,4.4985,4.4955,4.4970,106
2011-02-17,13:30:00,4.4955,4.4995,4.4955,4.4995,41
2011-02-17,13:35:00,4.5000,4.5025,4.5000,4.5015,15
2011-02-17,13:40:00,4.5025,4.5030,4.4905,4.4905,152
2011-02-17,13:45:00,4.4900,4.4955,4.4865,4.4910,166
2011-02-17,13:50:00,4.4915,4.4915,4.4830,4.4885,83
2011-02-17,13:55:00,4.4890,4.4890,4.4830,4.4850,58
2011-02-17,14:00:00,4.4855,4.4905,4.4850,4.4880,117
2011-02-17,14:05:00,4.4890,4.4915,4.4880,4.4895,67
2011-02-17,14:10:00,4.4890,4.4975,4.4890,4.4945,100
2011-02-17,14:15:00,4.4945,4.4945,4.4910,4.4915,21
2011-02-17,14:20:00,4.4915,4.4965,4.4915,4.4955,26
2011-02-17,14:25:00,4.4945,4.4955,4.4920,4.4950,30
2011-02-17,14:30:00,4.4950,4.4975,4.4950,4.4950,46
2011-02-17,14:35:00,4.4940,4.4950,4.4855,4.4855,85
2011-02-17,14:40:00,4.4870,4.4880,4.4830,4.4865,141
2011-02-17,14:45:00,4.4865,4.4865,4.4815,4.4820,61
2011-02-17,14:50:00,4.4825,4.4870,4.4810,4.4870,64
2011-02-17,14:55:00,4.4845,4.4845,4.4785,4.4805,73
2011-02-17,15:00:00,4.4810,4.4815,4.4750,4.4780,175
2011-02-17,15:05:00,4.4780,4.4785,4.4760,4.4770,53
2011-02-17,15:10:00,4.4770,4.4835,4.4770,4.4835,48
2011-02-17,15:15:00,4.4830,4.4830,4.4820,4.4830,13
2011-02-17,15:20:00,4.4835,4.4835,4.4805,4.4805,17
2011-02-17,15:25:00,4.4810,4.4820,4.4800,4.4805,29
2011-02-17,15:30:00,4.4795,4.4820,4.4790,4.4815,40
2011-02-17,15:35:00,4.4820,4.4870,4.4820,4.4860,48
2011-02-17,15:40:00,4.4860,4.4875,4.4840,4.4875,56
2011-02-17,15:45:00,4.4870,4.4920,4.4870,4.4910,83
2011-02-17,15:50:00,4.4915,4.4915,4.4885,4.4890,34
2011-02-17,15:55:00,4.4890,4.4890,4.4790,4.4790,66
2011-02-17,16:00:00,4.4790,4.4825,4.4780,4.4800,58
2011-02-17,16:05:00,4.4805,4.4830,4.4795,4.4805,112
2011-02-17,16:10:00,4.4810,4.4815,4.4800,4.4800,103
2011-02-17,16:15:00,4.4800,4.4800,4.4700,4.4725,282
2011-02-17,16:20:00,4.4725,4.4725,4.4545,4.4565,550
2011-02-17,16:25:00,4.4565,4.4640,4.4525,4.4635,374
2011-02-17,16:30:00,4.4635,4.4645,4.4615,4.4620,105
2011-02-17,16:35:00,4.4615,4.4625,4.4525,4.4525,260
2011-02-17,16:40:00,4.4530,4.4535,4.4370,4.4380,1199
2011-02-17,16:45:00,4.4390,4.4525,4.4390,4.4520,296
2011-02-17,16:50:00,4.4520,4.4570,4.4500,4.4525,219
2011-02-17,16:55:00,4.4525,4.4535,4.4495,4.4525,70
2011-02-17,17:00:00,4.4535,4.4550,4.4525,4.4530,23
2011-02-17,17:05:00,4.4535,4.4565,4.4530,4.4550,49
2011-02-17,17:10:00,4.4535,4.4535,4.4420,4.4430,143
2011-02-17,17:15:00,4.4430,4.4445,4.4395,4.4395,191
2011-02-17,17:20:00,4.4390,4.4390,4.4280,4.4325,523
2011-02-17,17:25:00,4.4330,4.4350,4.4305,4.4315,254
2011-02-17,17:30:00,4.4315,4.4330,4.4235,4.4250,255
2011-02-17,17:35:00,4.4260,4.4290,4.4220,4.4225,262
2011-02-17,17:40:00,4.4225,4.4255,4.4170,4.4255,307
2011-02-17,17:45:00,4.4255,4.4305,4.4235,4.4250,210
2011-02-17,17:50:00,4.4250,4.4310,4.4240,4.4305,75
2011-02-17,17:55:00,4.4285,4.4330,4.4265,4.4325,64
2011-02-17,18:00:00,4.4320,4.4340,4.4300,4.4305,79
2011-02-17,18:05:00,4.4315,4.4350,4.4300,4.4330,110
2011-02-17,18:10:00,4.4330,4.4335,4.4240,4.4255,74
2011-02-17,18:15:00,4.4260,4.4275,4.4205,4.4240,82
2011-02-17,18:20:00,4.4240,4.4270,4.4240,4.4260,10
2011-02-17,18:25:00,4.4260,4.4265,4.4255,4.4260,23
2011-02-17,18:30:00,4.4265,4.4265,4.4245,4.4260,18
2011-02-17,18:35:00,4.4265,4.4360,4.4265,4.4355,106
2011-02-17,18:40:00,4.4355,4.4360,4.4335,4.4340,65
2011-02-17,18:45:00,4.4340,4.4400,4.4335,4.4370,106
2011-02-17,18:50:00,4.4370,4.4405,4.4365,4.4380,40
2011-02-17,18:55:00,4.4380,4.4380,4.4360,4.4370,58
2011-02-17,19:00:00,4.4370,4.4415,4.4355,4.4415,96
2011-02-17,19:05:00,4.4415,4.4415,4.4360,4.4410,73
2011-02-17,19:10:00,4.4400,4.4410,4.4390,4.4395,53
2011-02-17,19:15:00,4.4395,4.4415,4.4395,4.4410,51
2011-02-17,19:20:00,4.4415,4.4450,4.4415,4.4435,54
2011-02-17,19:25:00,4.4435,4.4450,4.4435,4.4450,32
2011-02-17,19:30:00,4.4440,4.4470,4.4440,4.4470,47
2011-02-17,19:35:00,4.4465,4.4465,4.4405,4.4410,84
2011-02-17,19:40:00,4.4410,4.4440,4.4410,4.4425,27
2011-02-17,19:45:00,4.4425,4.4430,4.4400,4.4400,23
2011-02-17,19:50:00,4.4390,4.4405,4.4380,4.4385,30
2011-02-17,19:55:00,4.4380,4.4405,4.4360,4.4405,37
2011-02-17,20:00:00,4.4400,4.4400,4.4390,4.4390,15
2011-02-17,20:05:00,4.4405,4.4425,4.4405,4.4415,30
2011-02-17,20:10:00,4.4420,4.4430,4.4415,4.4420,25
2011-02-17,20:15:00,4.4420,4.4470,4.4415,4.4445,120
2011-02-17,20:20:00,4.4450,4.4465,4.4445,4.4450,38
2011-02-17,20:25:00,4.4455,4.4470,4.4455,4.4465,31
2011-02-17,20:30:00,4.4470,4.4515,4.4465,4.4515,69
2011-02-17,20:35:00,4.4520,4.4545,4.4495,4.4500,143
2011-02-17,20:40:00,4.4495,4.4525,4.4495,4.4515,67
2011-02-17,20:45:00,4.4510,4.4520,4.4490,4.4510,72
2011-02-17,20:50:00,4.4520,4.4565,4.4515,4.4545,196
2011-02-17,20:55:00,4.4540,4.4615,4.4535,4.4585,229
2011-02-17,21:00:00,4.4595,4.4605,4.4490,4.4490,163
2011-02-17,21:05:00,4.4500,4.4510,4.4475,4.4485,77
2011-02-17,21:10:00,4.4485,4.4565,4.4485,4.4555,420
2011-02-17,21:15:00,4.4560,4.4565,4.4515,4.4525,92
2011-02-17,21:20:00,4.4520,4.4545,4.4515,4.4525,128
2011-02-17,21:25:00,4.4530,4.4580,4.4525,4.4530,211
2011-02-17,21:30:00,4.4535,4.4560,4.4480,4.4555,380
2011-02-17,21:35:00,4.4560,4.4600,4.4535,4.4565,385
2011-02-17,21:40:00,4.4565,4.4645,4.4550,4.4605,599
2011-02-17,21:45:00,4.4605,4.4645,4.4545,4.4555,274
2011-02-17,21:50:00,4.4555,4.4615,4.4515,4.4525,450
2011-02-17,21:55:00,4.4525,4.4585,4.4500,4.4550,364
2011-02-17,22:00:00,4.4550,4.4575,4.4485,4.4505,356
2011-02-17,22:05:00,4.4515,4.4540,4.4485,4.4515,173
2011-02-17,22:10:00,4.4520,4.4520,4.4425,4.4460,292
2011-02-17,22:15:00,4.4445,4.4470,4.4430,4.4455,159
2011-02-17,22:20:00,4.4450,4.4510,4.4450,4.4490,118
2011-02-17,22:25:00,4.4485,4.4500,4.4455,4.4460,244
2011-02-17,22:30:00,4.4470,4.4505,4.4460,4.4495,94
2011-02-17,22:35:00,4.4500,4.4500,4.4410,4.4435,188
2011-02-17,22:40:00,4.4435,4.4450,4.4385,4.4415,412
2011-02-17,22:45:00,4.4415,4.4425,4.4370,4.4415,194
2011-02-17,22:50:00,4.4420,4.4475,4.4405,4.4455,146
2011-02-17,22:55:00,4.4445,4.4445,4.4405,4.4410,145
2011-02-17,23:00:00,4.4415,4.4505,4.4415,4.4475,545
2011-02-17,23:05:00,4.4480,4.4525,4.4415,4.4430,283
2011-02-17,23:10:00,4.4450,4.4475,4.4425,4.4455,154
2011-02-17,23:15:00,4.4445,4.4445,4.4380,4.4415,335
2011-02-17,23:20:00,4.4415,4.4465,4.4415,4.4450,53
2011-02-17,23:25:00,4.4440,4.4460,4.4425,4.4425,104
2011-02-17,23:30:00,4.4430,4.4475,4.4430,4.4465,111
2011-02-17,23:35:00,4.4455,4.4460,4.4420,4.4430,127
2011-02-17,23:40:00,4.4435,4.4440,4.4310,4.4315,638
2011-02-17,23:45:00,4.4315,4.4360,4.4285,4.4285,463
2011-02-17,23:50:00,4.4280,4.4285,4.4155,4.4200,713
2011-02-17,23:55:00,4.4200,4.4275,4.4200,4.4245,466
2011-02-18,00:00:00,4.4250,4.4290,4.4240,4.4275,188
2011-02-18,00:05:00,4.4270,4.4290,4.4270,4.4285,134
2011-02-18,00:10:00,4.4290,4.4300,4.4250,4.4275,237
2011-02-18,00:15:00,4.4275,4.4315,4.4260,4.4315,352
2011-02-18,00:20:00,4.4320,4.4475,4.4315,4.4460,519
2011-02-18,00:25:00,4.4465,4.4560,4.4450,4.4475,671
2011-02-18,00:30:00,4.4475,4.4500,4.4450,4.4485,251
2011-02-18,00:35:00,4.4480,4.4480,4.4415,4.4445,232
2011-02-18,00:40:00,4.4445,4.4510,4.4425,4.4510,208
2011-02-18,00:45:00,4.4510,4.4690,4.4510,4.4565,898
2011-02-18,00:50:00,4.4570,4.4640,4.4560,4.4600,327
2011-02-18,00:55:00,4.4600,4.4635,4.4585,4.4635,195
2011-02-18,01:00:00,4.4640,4.4640,4.4600,4.4615,159
2011-02-18,01:05:00,4.4610,4.4675,4.4610,4.4675,190
2011-02-18,01:10:00,4.4675,4.4705,4.4630,4.4660,295
2011-02-18,01:15:00,4.4645,4.4680,4.4640,4.4680,93
2011-02-18,01:20:00,4.4685,4.4735,4.4685,4.4695,392
2011-02-18,01:25:00,4.4690,4.4730,4.4690,4.4730,102
2011-02-18,01:30:00,4.4730,4.4765,4.4710,4.4730,191
2011-02-18,01:35:00,4.4730,4.4745,4.4665,4.4730,488
2011-02-18,01:40:00,4.4730,4.4730,4.4690,4.4710,156
2011-02-18,01:45:00,4.4705,4.4730,4.4705,4.4725,65
2011-02-18,01:50:00,4.4725,4.4800,4.4725,4.4800,298
2011-02-18,01:55:00,4.4800,4.4850,4.4780,4.4840,812
2011-02-18,02:00:00,4.4835,4.4885,4.4820,4.4870,427
2011-02-18,02:05:00,4.4870,4.4945,4.4865,4.4940,332
2011-02-18,02:10:00,4.4935,4.4940,4.4895,4.4910,110
2011-02-18,02:15:00,4.4915,4.4930,4.4905,4.4930,132
2011-02-18,02:20:00,4.4925,4.4950,4.4920,4.4940,172
2011-02-18,02:25:00,4.4940,4.4940,4.4900,4.4900,67
2011-02-18,02:30:00,4.4910,4.4915,4.4895,4.4900,59
2011-02-18,02:35:00,4.4900,4.4905,4.4880,4.4880,67
2011-02-18,02:40:00,4.4890,4.4895,4.4865,4.4880,63
2011-02-18,02:45:00,4.4875,4.4880,4.4865,4.4865,19
2011-02-18,02:50:00,4.4880,4.4885,4.4870,4.4885,35
2011-02-18,02:55:00,4.4885,4.4935,4.4865,4.4935,108
2011-02-18,03:00:00,4.4920,4.4930,4.4845,4.4875,100
2011-02-18,03:05:00,4.4870,4.4880,4.4855,4.4875,23
2011-02-18,03:10:00,4.4865,4.4900,4.4865,4.4900,30
2011-02-18,03:15:00,4.4900,4.4935,4.4885,4.4935,45
2011-02-18,03:20:00,4.4940,4.4955,4.4915,4.4920,27
2011-02-18,03:25:00,4.4920,4.4920,4.4865,4.4865,25
2011-02-18,03:30:00,4.4870,4.4910,4.4865,4.4910,23
2011-02-18,03:35:00,4.4930,4.4955,4.4890,4.4930,45
2011-02-18,03:40:00,4.4940,4.4945,4.4930,4.4935,5
2011-02-18,03:45:00,4.4940,4.4940,4.4935,4.4935,3
2011-02-18,03:50:00,4.4940,4.4970,4.4940,4.4940,28
2011-02-18,03:55:00,4.4945,4.4975,4.4945,4.4975,11
2011-02-18,04:00:00,4.4975,4.5000,4.4975,4.5000,45
2011-02-18,04:05:00,4.5005,4.5005,4.4985,4.4985,12
2011-02-18,04:10:00,4.4995,4.5015,4.4995,4.5000,19
2011-02-18,04:15:00,4.5020,4.5050,4.5020,4.5025,21
2011-02-18,04:20:00,4.5030,4.5030,4.5025,4.5030,4
2011-02-18,04:25:00,4.5020,4.5070,4.5020,4.5050,33
2011-02-18,04:30:00,4.5060,4.5065,4.5045,4.5045,24
2011-02-18,04:35:00,4.5060,4.5115,4.5060,4.5110,89
2011-02-18,04:40:00,4.5110,4.5135,4.5100,4.5115,57
2011-02-18,04:45:00,4.5115,4.5115,4.5060,4.5060,30
2011-02-18,04:50:00,4.5065,4.5085,4.5065,4.5075,20
2011-02-18,04:55:00,4.5080,4.5095,4.5070,4.5095,13
2011-02-18,05:00:00,4.5085,4.5120,4.5085,4.5100,17
2011-02-18,05:05:00,4.5095,4.5095,4.5080,4.5080,4
2011-02-18,05:10:00,4.5080,4.5080,4.5080,4.5080,2
2011-02-18,05:15:00,4.5090,4.5125,4.5090,4.5125,10
2011-02-18,05:20:00,4.5100,4.5100,4.5060,4.5060,6
2011-02-18,05:25:00,4.5060,4.5080,4.5040,4.5045,14
2011-02-18,05:30:00,4.5065,4.5070,4.5050,4.5050,3
2011-02-18,05:35:00,4.5050,4.5065,4.5025,4.5030,14
2011-02-18,05:40:00,4.5050,4.5060,4.5045,4.5060,5
2011-02-18,05:45:00,4.5045,4.5055,4.5045,4.5055,2
2011-02-18,05:50:00,4.5040,4.5040,4.5030,4.5030,5
2011-02-18,05:55:00,4.5045,4.5045,4.5035,4.5035,2
2011-02-18,06:00:00,4.5020,4.5025,4.5020,4.5025,3
2011-02-18,06:05:00,4.5035,4.5035,4.5025,4.5025,3
2011-02-18,06:10:00,4.5035,4.5035,4.5025,4.5025,3
2011-02-18,07:00:00,4.5050,4.5075,4.5040,4.5075,18
2011-02-18,07:05:00,4.5085,4.5120,4.5085,4.5100,15
2011-02-18,07:10:00,4.5100,4.5100,4.5085,4.5085,3
2011-02-18,07:15:00,4.5085,4.5085,4.5040,4.5040,6
2011-02-18,07:20:00,4.5065,4.5070,4.5065,4.5070,2
2011-02-18,07:25:00,4.5070,4.5075,4.5070,4.5075,2
2011-02-18,07:30:00,4.5080,4.5080,4.5070,4.5070,4
2011-02-18,07:35:00,4.5050,4.5085,4.5045,4.5085,9
2011-02-18,07:40:00,4.5075,4.5120,4.5075,4.5115,15
2011-02-18,07:45:00,4.5100,4.5110,4.5090,4.5110,5
2011-02-18,07:50:00,4.5115,4.5125,4.5115,4.5120,12
2011-02-18,08:00:00,4.5115,4.5115,4.5055,4.5065,38
2011-02-18,08:05:00,4.5080,4.5080,4.5080,4.5080,1
2011-02-18,08:10:00,4.5080,4.5085,4.5025,4.5025,22
2011-02-18,08:15:00,4.5035,4.5055,4.5035,4.5045,16
2011-02-18,08:20:00,4.5045,4.5045,4.4975,4.4990,25
2011-02-18,08:25:00,4.4990,4.5015,4.4980,4.5015,15
2011-02-18,08:30:00,4.5035,4.5045,4.5015,4.5035,7
2011-02-18,08:35:00,4.5035,4.5035,4.5035,4.5035,1
2011-02-18,08:40:00,4.5040,4.5040,4.5035,4.5040,5
2011-02-18,08:45:00,4.5040,4.5040,4.5025,4.5025,4
2011-02-18,08:50:00,4.5010,4.5010,4.4975,4.4975,14
2011-02-18,08:55:00,4.4970,4.5010,4.4970,4.4975,22
2011-02-18,09:00:00,4.4975,4.5070,4.4950,4.4995,185
2011-02-18,09:05:00,4.4995,4.5070,4.4975,4.5050,95
2011-02-18,09:10:00,4.5045,4.5060,4.4980,4.5010,41
2011-02-18,09:15:00,4.5025,4.5030,4.4915,4.4915,127
2011-02-18,09:20:00,4.4925,4.4930,4.4885,4.4900,96
2011-02-18,09:25:00,4.4910,4.4950,4.4900,4.4950,105
2011-02-18,09:30:00,4.4955,4.4960,4.4910,4.4930,26
2011-02-18,09:35:00,4.4915,4.4965,4.4890,4.4965,56
2011-02-18,09:40:00,4.4970,4.5045,4.4960,4.5030,147
2011-02-18,09:45:00,4.5035,4.5035,4.4935,4.4965,67
2011-02-18,09:50:00,4.4960,4.5035,4.4960,4.5030,48
2011-02-18,09:55:00,4.5040,4.5050,4.5025,4.5050,33
2011-02-18,10:00:00,4.5055,4.5085,4.5055,4.5075,19
2011-02-18,10:05:00,4.5080,4.5085,4.5045,4.5045,8
2011-02-18,10:10:00,4.5025,4.5025,4.4955,4.4955,55
2011-02-18,10:15:00,4.4955,4.4995,4.4955,4.4960,12
2011-02-18,10:20:00,4.4955,4.4955,4.4940,4.4955,13
2011-02-18,10:30:00,4.4970,4.5035,4.4970,4.5035,19
2011-02-18,10:35:00,4.5030,4.5030,4.5000,4.5005,48
2011-02-18,10:40:00,4.5010,4.5035,4.5010,4.5035,16
2011-02-18,10:45:00,4.5045,4.5090,4.5045,4.5085,154
2011-02-18,10:50:00,4.5080,4.5135,4.5075,4.5100,146
2011-02-18,10:55:00,4.5100,4.5100,4.5035,4.5050,50
2011-02-18,11:00:00,4.5045,4.5050,4.4995,4.5000,58
2011-02-18,11:05:00,4.5035,4.5035,4.4970,4.4970,28
2011-02-18,11:10:00,4.4965,4.5025,4.4965,4.5025,16
2011-02-18,11:15:00,4.5030,4.5030,4.4995,4.5020,10
2011-02-18,11:20:00,4.5020,4.5030,4.5015,4.5015,10
2011-02-18,11:25:00,4.5010,4.5030,4.4945,4.4960,40
2011-02-18,11:30:00,4.4965,4.4970,4.4900,4.4900,82
2011-02-18,11:35:00,4.4895,4.4895,4.4865,4.4870,64
2011-02-18,11:40:00,4.4870,4.4870,4.4850,4.4850,35
2011-02-18,11:45:00,4.4855,4.4860,4.4835,4.4840,32
2011-02-18,11:50:00,4.4840,4.4870,4.4835,4.4835,121
2011-02-18,11:55:00,4.4835,4.4865,4.4835,4.4835,65
2011-02-18,12:00:00,4.4835,4.4840,4.4835,4.4835,41
2011-02-18,12:05:00,4.4840,4.4880,4.4840,4.4870,34
2011-02-18,12:10:00,4.4870,4.4910,4.4870,4.4910,26
2011-02-18,12:15:00,4.4905,4.4910,4.4895,4.4895,12
2011-02-18,12:20:00,4.4895,4.4930,4.4895,4.4925,16
2011-02-18,12:25:00,4.4920,4.4920,4.4910,4.4910,4
2011-02-18,12:30:00,4.4910,4.4910,4.4835,4.4845,46
2011-02-18,12:35:00,4.4845,4.4920,4.4845,4.4870,38
2011-02-18,12:40:00,4.4885,4.4900,4.4885,4.4890,8
2011-02-18,12:45:00,4.4875,4.4875,4.4845,4.4860,13
2011-02-18,12:50:00,4.4850,4.4885,4.4850,4.4880,27
2011-02-18,12:55:00,4.4870,4.4870,4.4850,4.4870,13
2011-02-18,13:00:00,4.4875,4.4910,4.4875,4.4900,24
2011-02-18,13:05:00,4.4895,4.4915,4.4890,4.4915,10
2011-02-18,13:10:00,4.4935,4.4965,4.4935,4.4950,17
2011-02-18,13:15:00,4.4950,4.4950,4.4885,4.4885,27
2011-02-18,13:20:00,4.4860,4.4860,4.4830,4.4845,47
2011-02-18,13:25:00,4.4845,4.4845,4.4845,4.4845,6
2011-02-18,13:30:00,4.4855,4.4900,4.4830,4.4870,70
2011-02-18,13:35:00,4.4870,4.4875,4.4830,4.4835,60
2011-02-18,13:40:00,4.4835,4.4835,4.4730,4.4755,225
2011-02-18,13:45:00,4.4755,4.4825,4.4750,4.4820,122
2011-02-18,13:50:00,4.4815,4.4835,4.4750,4.4750,73
2011-02-18,13:55:00,4.4750,4.4755,4.4690,4.4710,172
2011-02-18,14:00:00,4.4725,4.4760,4.4725,4.4740,42
2011-02-18,14:05:00,4.4750,4.4770,4.4735,4.4745,59
2011-02-18,14:10:00,4.4740,4.4740,4.4695,4.4720,100
2011-02-18,14:15:00,4.4725,4.4730,4.4670,4.4690,75
2011-02-18,14:20:00,4.4695,4.4695,4.4610,4.4610,117
2011-02-18,14:25:00,4.4615,4.4645,4.4615,4.4620,87
2011-02-18,14:30:00,4.4635,4.4640,4.4585,4.4590,81
2011-02-18,14:35:00,4.4590,4.4610,4.4560,4.4575,188
2011-02-18,14:40:00,4.4580,4.4635,4.4565,4.4635,105
2011-02-18,14:45:00,4.4635,4.4635,4.4610,4.4615,30
2011-02-18,14:50:00,4.4625,4.4625,4.4535,4.4550,100
2011-02-18,14:55:00,4.4530,4.4555,4.4490,4.4490,121
2011-02-18,15:00:00,4.4500,4.4565,4.4495,4.4565,84
2011-02-18,15:05:00,4.4570,4.4575,4.4540,4.4540,68
2011-02-18,15:10:00,4.4530,4.4540,4.4515,4.4525,24
2011-02-18,15:15:00,4.4530,4.4540,4.4515,4.4535,32
2011-02-18,15:20:00,4.4540,4.4540,4.4530,4.4540,19
2011-02-18,15:25:00,4.4540,4.4540,4.4525,4.4535,12
2011-02-18,15:30:00,4.4545,4.4550,4.4520,4.4520,50
2011-02-18,15:35:00,4.4520,4.4530,4.4445,4.4450,141
2011-02-18,15:40:00,4.4450,4.4485,4.4420,4.4480,72
2011-02-18,15:45:00,4.4480,4.4515,4.4460,4.4500,89
2011-02-18,15:50:00,4.4500,4.4540,4.4495,4.4535,46
2011-02-18,15:55:00,4.4535,4.4555,4.4535,4.4550,33
2011-02-18,16:00:00,4.4545,4.4645,4.4545,4.4635,160
2011-02-18,16:05:00,4.4640,4.4660,4.4570,4.4585,107
2011-02-18,16:10:00,4.4585,4.4585,4.4545,4.4555,64
2011-02-18,16:15:00,4.4555,4.4620,4.4555,4.4600,60
2011-02-18,16:20:00,4.4620,4.4665,4.4620,4.4650,48
2011-02-18,16:25:00,4.4620,4.4635,4.4585,4.4630,87
2011-02-18,16:30:00,4.4620,4.4640,4.4570,4.4585,88
2011-02-18,16:35:00,4.4590,4.4610,4.4590,4.4600,42
2011-02-18,16:40:00,4.4600,4.4605,4.4585,4.4590,19
2011-02-18,16:45:00,4.4595,4.4600,4.4560,4.4565,55
2011-02-18,16:50:00,4.4575,4.4580,4.4560,4.4560,19
2011-02-18,16:55:00,4.4565,4.4610,4.4560,4.4610,55
2011-02-18,17:00:00,4.4610,4.4675,4.4610,4.4675,75
2011-02-18,17:05:00,4.4670,4.4675,4.4630,4.4650,32
2011-02-18,17:10:00,4.4640,4.4640,4.4625,4.4635,14
2011-02-18,17:15:00,4.4630,4.4630,4.4565,4.4565,78
2011-02-18,17:20:00,4.4570,4.4575,4.4520,4.4545,73
2011-02-18,17:25:00,4.4530,4.4530,4.4515,4.4520,32
2011-02-18,17:30:00,4.4530,4.4550,4.4530,4.4545,28
2011-02-18,17:35:00,4.4550,4.4550,4.4530,4.4530,26
2011-02-18,17:40:00,4.4520,4.4520,4.4430,4.4435,135
2011-02-18,17:45:00,4.4435,4.4445,4.4400,4.4405,68
2011-02-18,17:50:00,4.4400,4.4440,4.4390,4.4435,136
2011-02-18,17:55:00,4.4435,4.4465,4.4435,4.4450,124
2011-02-18,18:00:00,4.4455,4.4460,4.4390,4.4420,131
2011-02-18,18:05:00,4.4415,4.4425,4.4395,4.4410,115
2011-02-18,18:10:00,4.4410,4.4410,4.4240,4.4245,511
2011-02-18,18:15:00,4.4250,4.4295,4.4210,4.4265,300
2011-02-18,18:20:00,4.4285,4.4355,4.4265,4.4350,114
2011-02-18,18:25:00,4.4350,4.4350,4.4275,4.4310,73
2011-02-18,18:30:00,4.4310,4.4340,4.4285,4.4330,55
2011-02-18,18:35:00,4.4325,4.4340,4.4325,4.4340,13
2011-02-18,18:40:00,4.4345,4.4465,4.4340,4.4420,122
2011-02-18,18:45:00,4.4430,4.4450,4.4425,4.4435,53
2011-02-18,18:50:00,4.4450,4.4450,4.4425,4.4430,38
2011-02-18,18:55:00,4.4435,4.4440,4.4385,4.4400,95
2011-02-18,19:00:00,4.4405,4.4410,4.4360,4.4360,79
2011-02-18,19:05:00,4.4365,4.4365,4.4320,4.4330,69
2011-02-18,19:10:00,4.4330,4.4345,4.4330,4.4335,35
2011-02-18,19:15:00,4.4330,4.4340,4.4295,4.4340,52
2011-02-18,19:20:00,4.4350,4.4420,4.4350,4.4385,70
2011-02-18,19:25:00,4.4390,4.4400,4.4370,4.4370,26
2011-02-18,19:30:00,4.4390,4.4420,4.4385,4.4410,45
2011-02-18,19:35:00,4.4420,4.4420,4.4345,4.4390,56
2011-02-18,19:40:00,4.4390,4.4395,4.4385,4.4390,7
2011-02-18,19:45:00,4.4405,4.4470,4.4405,4.4465,49
2011-02-18,19:50:00,4.4470,4.4550,4.4470,4.4535,154
2011-02-18,19:55:00,4.4530,4.4530,4.4480,4.4480,60
2011-02-18,20:00:00,4.4480,4.4510,4.4470,4.4495,33
2011-02-18,20:05:00,4.4475,4.4530,4.4475,4.4500,53
2011-02-18,20:10:00,4.4510,4.4530,4.4495,4.4505,47
2011-02-18,20:15:00,4.4500,4.4510,4.4470,4.4495,36
2011-02-18,20:20:00,4.4480,4.4480,4.4445,4.4475,47
2011-02-18,20:25:00,4.4480,4.4520,4.4480,4.4505,45
2011-02-18,20:30:00,4.4500,4.4560,4.4500,4.4535,79
2011-02-18,20:35:00,4.4560,4.4580,4.4540,4.4565,86
2011-02-18,20:40:00,4.4555,4.4670,4.4545,4.4645,227
2011-02-18,20:45:00,4.4645,4.4700,4.4630,4.4650,235
2011-02-18,20:50:00,4.4635,4.4650,4.4595,4.4605,142
2011-02-18,20:55:00,4.4610,4.4615,4.4565,4.4565,56
2011-02-18,21:00:00,4.4575,4.4595,4.4560,4.4560,46
2011-02-18,21:05:00,4.4560,4.4600,4.4560,4.4590,50
2011-02-18,21:10:00,4.4575,4.4585,4.4510,4.4530,248
2011-02-18,21:15:00,4.4515,4.4560,4.4515,4.4560,106
2011-02-18,21:20:00,4.4550,4.4550,4.4515,4.4540,113
2011-02-18,21:25:00,4.4540,4.4540,4.4485,4.4495,134
2011-02-18,21:30:00,4.4490,4.4505,4.4470,4.4490,124
2011-02-18,21:35:00,4.4495,4.4585,4.4495,4.4565,148
2011-02-18,21:40:00,4.4555,4.4630,4.4555,4.4605,244
2011-02-18,21:45:00,4.4610,4.4635,4.4605,4.4620,47
2011-02-18,21:50:00,4.4605,4.4610,4.4545,4.4555,130
2011-02-18,21:55:00,4.4560,4.4570,4.4550,4.4550,61
2011-02-18,22:00:00,4.4555,4.4570,4.4525,4.4560,189
2011-02-18,22:05:00,4.4560,4.4560,4.4525,4.4545,85
2011-02-18,22:10:00,4.4550,4.4560,4.4535,4.4550,67
2011-02-18,22:15:00,4.4550,4.4640,4.4530,4.4640,171
2011-02-18,22:20:00,4.4645,4.4650,4.4600,4.4615,151
2011-02-18,22:25:00,4.4610,4.4615,4.4575,4.4605,86
2011-02-18,22:30:00,4.4605,4.4715,4.4595,4.4705,267
2011-02-18,22:35:00,4.4710,4.4780,4.4710,4.4750,498
2011-02-18,22:40:00,4.4750,4.4775,4.4715,4.4725,167
2011-02-18,22:45:00,4.4740,4.4770,4.4730,4.4740,162
2011-02-18,22:50:00,4.4745,4.4745,4.4695,4.4730,103
2011-02-18,22:55:00,4.4730,4.4735,4.4685,4.4690,184
2011-02-18,23:00:00,4.4695,4.4745,4.4695,4.4735,138
2011-02-18,23:05:00,4.4735,4.4875,4.4725,4.4860,505
2011-02-18,23:10:00,4.4865,4.4965,4.4850,4.4910,493
2011-02-18,23:15:00,4.4920,4.5095,4.4910,4.5075,907
2011-02-18,23:20:00,4.5080,4.5090,4.4995,4.5005,435
2011-02-18,23:25:00,4.5005,4.5015,4.4945,4.4970,296
2011-02-18,23:30:00,4.4965,4.4985,4.4935,4.4975,136
2011-02-18,23:35:00,4.4965,4.4985,4.4945,4.4965,192
2011-02-18,23:40:00,4.4975,4.5055,4.4965,4.5040,278
2011-02-18,23:45:00,4.5035,4.5055,4.4995,4.5045,382
2011-02-18,23:50:00,4.5020,4.5020,4.4955,4.4965,199
2011-02-18,23:55:00,4.4960,4.5020,4.4955,4.4990,277
2011-02-19,00:00:00,4.4990,4.4995,4.4950,4.4960,121
2011-02-19,00:05:00,4.4975,4.4975,4.4955,4.4970,44
2011-02-19,00:10:00,4.4965,4.4970,4.4890,4.4900,114
2011-02-19,00:15:00,4.4900,4.5050,4.4900,4.5035,270
2011-02-19,00:20:00,4.5030,4.5055,4.5020,4.5050,159
2011-02-19,00:25:00,4.5040,4.5110,4.5020,4.5100,229
2011-02-19,00:30:00,4.5105,4.5220,4.5105,4.5205,1350
2011-02-19,00:35:00,4.5210,4.5245,4.5150,4.5150,625
2011-02-19,00:40:00,4.5160,4.5170,4.5105,4.5165,236
2011-02-19,00:45:00,4.5160,4.5160,4.5060,4.5065,202
2011-02-19,00:50:00,4.5075,4.5115,4.4850,4.4850,599
2011-02-19,00:55:00,4.4850,4.4925,4.4830,4.4885,580
2011-02-19,01:00:00,4.4880,4.4935,4.4875,4.4935,142
2011-02-19,01:05:00,4.4935,4.4935,4.4890,4.4895,109
2011-02-19,01:10:00,4.4890,4.4895,4.4815,4.4840,367
2011-02-19,01:15:00,4.4845,4.4855,4.4815,4.4845,217
2011-02-19,01:20:00,4.4835,4.4875,4.4825,4.4865,284
2011-02-19,01:25:00,4.4875,4.4875,4.4635,4.4695,775
2011-02-19,01:30:00,4.4685,4.4735,4.4625,4.4715,342
2011-02-19,01:35:00,4.4720,4.4755,4.4720,4.4745,113
2011-02-19,01:40:00,4.4740,4.4750,4.4710,4.4735,145
2011-02-19,01:45:00,4.4740,4.4765,4.4725,4.4730,160
2011-02-19,01:50:00,4.4730,4.4760,4.4725,4.4750,143
2011-02-19,01:55:00,4.4755,4.4830,4.4755,4.4820,469
2011-02-19,02:00:00,4.4815,4.4820,4.4790,4.4790,166
2011-02-19,02:05:00,4.4780,4.4795,4.4755,4.4795,51
2011-02-19,02:10:00,4.4800,4.4800,4.4760,4.4765,36
2011-02-19,02:15:00,4.4820,4.4820,4.4715,4.4715,136
2011-02-19,02:20:00,4.4715,4.4740,4.4710,4.4730,113
2011-02-19,02:25:00,4.4725,4.4750,4.4715,4.4750,98
2011-02-19,02:30:00,4.4755,4.4755,4.4725,4.4735,51
2011-02-19,02:35:00,4.4735,4.4745,4.4725,4.4725,35
2011-02-19,02:40:00,4.4725,4.4725,4.4655,4.4660,156
2011-02-19,02:45:00,4.4665,4.4695,4.4665,4.4685,31
2011-02-19,02:50:00,4.4680,4.4695,4.4680,4.4695,27
2011-02-19,02:55:00,4.4700,4.4700,4.4680,4.4690,21
2011-02-19,03:00:00,4.4700,4.4725,4.4675,4.4695,32
2011-02-19,03:05:00,4.4695,4.4760,4.4695,4.4760,51
2011-02-19,03:10:00,4.4755,4.4760,4.4755,4.4760,10
2011-02-19,03:15:00,4.4760,4.4760,4.4725,4.4725,5
2011-02-19,03:20:00,4.4730,4.4730,4.4705,4.4705,18
2011-02-19,03:25:00,4.4685,4.4690,4.4650,4.4680,61
2011-02-19,03:30:00,4.4690,4.4745,4.4650,4.4745,99
2011-02-19,03:35:00,4.4730,4.4750,4.4730,4.4750,9
2011-02-19,03:40:00,4.4750,4.4750,4.4710,4.4710,7
2011-02-19,03:45:00,4.4735,4.4735,4.4720,4.4720,6
2011-02-19,03:50:00,4.4750,4.4770,4.4750,4.4755,8
2011-02-19,03:55:00,4.4760,4.4760,4.4745,4.4745,4
2011-02-19,04:00:00,4.4755,4.4775,4.4755,4.4770,17
2011-02-19,04:05:00,4.4760,4.4760,4.4760,4.4760,2
2011-02-19,04:10:00,4.4760,4.4760,4.4725,4.4725,29
2011-02-19,04:15:00,4.4725,4.4740,4.4680,4.4710,40
2011-02-19,04:20:00,4.4730,4.4730,4.4730,4.4730,3
2011-02-19,04:25:00,4.4740,4.4740,4.4680,4.4695,23
2011-02-19,04:30:00,4.4695,4.4730,4.4695,4.4730,40
2011-02-19,04:35:00,4.4745,4.4745,4.4720,4.4745,12
2011-02-19,04:40:00,4.4735,4.4740,4.4725,4.4725,15
2011-02-19,04:45:00,4.4735,4.4745,4.4725,4.4725,14
2011-02-19,04:50:00,4.4725,4.4735,4.4725,4.4735,3
2011-02-19,04:55:00,4.4735,4.4745,4.4730,4.4730,14
2011-02-19,05:00:00,4.4750,4.4770,4.4750,4.4770,53
2011-02-19,05:05:00,4.4770,4.4775,4.4765,4.4765,9
2011-02-19,05:10:00,4.4775,4.4775,4.4755,4.4760,17
2011-02-19,05:15:00,4.4760,4.4760,4.4725,4.4730,20
2011-02-19,05:20:00,4.4730,4.4730,4.4730,4.4730,2
2011-02-19,05:25:00,4.4740,4.4760,4.4725,4.4760,10
2011-02-19,05:35:00,4.4750,4.4750,4.4750,4.4750,1
2011-02-19,05:40:00,4.4755,4.4755,4.4755,4.4755,1
2011-02-19,05:45:00,4.4755,4.4755,4.4745,4.4745,3
2011-02-19,05:50:00,4.4745,4.4750,4.4715,4.4715,17
2011-02-19,05:55:00,4.4735,4.4765,4.4735,4.4765,10
2011-02-19,06:00:00,4.4760,4.4760,4.4740,4.4760,9
2011-02-19,06:05:00,4.4750,4.4755,4.4740,4.4755,3
2011-02-19,06:10:00,4.4755,4.4770,4.4750,4.4770,9
2011-02-21,07:00:00,4.4885,4.4935,4.4870,4.4870,16
2011-02-21,07:05:00,4.4860,4.4955,4.4860,4.4950,27
2011-02-21,07:10:00,4.4945,4.4975,4.4935,4.4935,29
2011-02-21,07:15:00,4.4930,4.4930,4.4905,4.4905,5
2011-02-21,07:20:00,4.4895,4.4905,4.4890,4.4890,3
2011-02-21,07:25:00,4.4890,4.4910,4.4890,4.4910,14
2011-02-21,07:30:00,4.4900,4.4900,4.4900,4.4900,2
2011-02-21,07:35:00,4.4895,4.4895,4.4890,4.4890,4
2011-02-21,07:40:00,4.4890,4.4890,4.4890,4.4890,3
2011-02-21,07:45:00,4.4895,4.4895,4.4885,4.4885,5
2011-02-21,07:50:00,4.4875,4.4915,4.4875,4.4915,10
2011-02-21,07:55:00,4.4930,4.4930,4.4910,4.4930,18
2011-02-21,08:00:00,4.4935,4.4935,4.4930,4.4930,4
2011-02-21,08:05:00,4.4940,4.4940,4.4920,4.4925,9
2011-02-21,08:10:00,4.4920,4.4920,4.4895,4.4900,16
2011-02-21,08:15:00,4.4870,4.4895,4.4820,4.4895,32
2011-02-21,08:20:00,4.4850,4.4935,4.4850,4.4935,15
2011-02-21,08:25:00,4.4885,4.4890,4.4855,4.4855,5
2011-02-21,08:30:00,4.4855,4.4855,4.4855,4.4855,1
2011-02-21,08:35:00,4.4875,4.4875,4.4875,4.4875,1
2011-02-21,08:40:00,4.4875,4.4875,4.4875,4.4875,1
2011-02-21,08:45:00,4.4870,4.4905,4.4865,4.4865,17
2011-02-21,08:50:00,4.4865,4.4885,4.4865,4.4885,5
2011-02-21,08:55:00,4.4870,4.4890,4.4870,4.4880,25
2011-02-21,09:00:00,4.4885,4.4890,4.4715,4.4720,223
2011-02-21,09:05:00,4.4720,4.4825,4.4700,4.4720,119
2011-02-21,09:10:00,4.4720,4.4780,4.4660,4.4710,106
2011-02-21,09:15:00,4.4700,4.4860,4.4700,4.4810,79
2011-02-21,09:20:00,4.4800,4.4800,4.4750,4.4795,25
2011-02-21,09:25:00,4.4780,4.4785,4.4730,4.4785,20
2011-02-21,09:30:00,4.4760,4.4825,4.4740,4.4810,85
2011-02-21,09:35:00,4.4810,4.4820,4.4780,4.4800,42
2011-02-21,09:40:00,4.4795,4.4825,4.4795,4.4800,15
2011-02-21,09:45:00,4.4780,4.4780,4.4590,4.4625,145
2011-02-21,09:50:00,4.4625,4.4775,4.4610,4.4775,126
2011-02-21,09:55:00,4.4760,4.4795,4.4740,4.4785,41
2011-02-21,10:00:00,4.4785,4.4830,4.4785,4.4830,72
2011-02-21,10:05:00,4.4815,4.4850,4.4780,4.4850,40
2011-02-21,10:10:00,4.4850,4.4860,4.4675,4.4690,89
2011-02-21,10:15:00,4.4705,4.4965,4.4705,4.4905,244
2011-02-21,10:20:00,4.4885,4.4890,4.4850,4.4850,40
2011-02-21,10:25:00,4.4850,4.4920,4.4850,4.4910,42
2011-02-21,10:30:00,4.4900,4.4920,4.4800,4.4800,67
2011-02-21,10:35:00,4.4785,4.4810,4.4765,4.4765,27
2011-02-21,10:40:00,4.4770,4.4795,4.4725,4.4755,53
2011-02-21,10:45:00,4.4755,4.4755,4.4590,4.4655,113
2011-02-21,10:50:00,4.4660,4.4660,4.4585,4.4630,122
2011-02-21,10:55:00,4.4615,4.4620,4.4585,4.4605,35
2011-02-21,11:00:00,4.4605,4.4605,4.4520,4.4525,91
2011-02-21,11:05:00,4.4545,4.4600,4.4545,4.4570,38
2011-02-21,11:10:00,4.4570,4.4625,4.4570,4.4615,57
2011-02-21,11:15:00,4.4620,4.4645,4.4570,4.4635,65
2011-02-21,11:20:00,4.4635,4.4705,4.4625,4.4695,90
2011-02-21,11:25:00,4.4695,4.4800,4.4695,4.4800,92
2011-02-21,11:30:00,4.4800,4.4800,4.4765,4.4775,36
2011-02-21,11:35:00,4.4760,4.4765,4.4760,4.4760,7
2011-02-21,11:40:00,4.4760,4.4790,4.4760,4.4790,10
2011-02-21,11:45:00,4.4785,4.4785,4.4765,4.4780,10
2011-02-21,11:50:00,4.4780,4.4795,4.4780,4.4790,11
2011-02-21,11:55:00,4.4790,4.4790,4.4790,4.4790,8
2011-02-21,12:00:00,4.4780,4.4780,4.4750,4.4750,12
2011-02-21,12:05:00,4.4755,4.4755,4.4705,4.4705,12
2011-02-21,12:10:00,4.4725,4.4725,4.4710,4.4710,3
2011-02-21,12:15:00,4.4725,4.4725,4.4725,4.4725,1
2011-02-21,12:30:00,4.4735,4.4790,4.4730,4.4750,26
2011-02-21,12:35:00,4.4775,4.4785,4.4735,4.4740,27
2011-02-21,12:40:00,4.4765,4.4790,4.4755,4.4790,10
2011-02-21,12:45:00,4.4790,4.4790,4.4770,4.4780,12
2011-02-21,12:50:00,4.4800,4.4860,4.4800,4.4845,134
2011-02-21,12:55:00,4.4855,4.4855,4.4810,4.4810,34
2011-02-21,13:00:00,4.4810,4.4830,4.4810,4.4820,6
2011-02-21,13:05:00,4.4825,4.4870,4.4820,4.4855,21
2011-02-21,13:10:00,4.4850,4.4870,4.4850,4.4870,15
2011-02-21,13:15:00,4.4870,4.4870,4.4835,4.4850,41
2011-02-21,13:20:00,4.4840,4.4855,4.4840,4.4855,8
2011-02-21,13:30:00,4.4855,4.4855,4.4810,4.4815,19
2011-02-21,13:35:00,4.4815,4.4835,4.4780,4.4825,48
2011-02-21,13:40:00,4.4835,4.4895,4.4820,4.4895,45
2011-02-21,13:45:00,4.4895,4.4900,4.4830,4.4835,38
2011-02-21,13:50:00,4.4860,4.4865,4.4805,4.4805,31
2011-02-21,13:55:00,4.4830,4.4840,4.4810,4.4820,8
2011-02-21,14:00:00,4.4830,4.4830,4.4815,4.4830,25
2011-02-21,14:05:00,4.4850,4.4955,4.4850,4.4950,108
2011-02-21,14:10:00,4.4950,4.4950,4.4910,4.4925,73
2011-02-21,14:15:00,4.4910,4.5000,4.4900,4.4995,100
2011-02-21,14:20:00,4.4985,4.4985,4.4960,4.4985,46
2011-02-21,14:25:00,4.4990,4.4990,4.4955,4.4955,13
2011-02-21,14:30:00,4.4945,4.4965,4.4945,4.4965,17
2011-02-21,14:35:00,4.4950,4.4950,4.4910,4.4920,32
2011-02-21,14:40:00,4.4920,4.4955,4.4920,4.4935,22
2011-02-21,14:45:00,4.4935,4.4935,4.4890,4.4905,40
2011-02-21,14:50:00,4.4920,4.4940,4.4920,4.4940,9
2011-02-21,14:55:00,4.4940,4.4985,4.4940,4.4975,67
2011-02-21,15:00:00,4.4975,4.4975,4.4955,4.4955,24
2011-02-21,15:05:00,4.4960,4.4960,4.4935,4.4940,73
2011-02-21,15:10:00,4.4940,4.4940,4.4930,4.4935,7
2011-02-21,15:15:00,4.4950,4.4960,4.4940,4.4950,36
2011-02-21,15:20:00,4.4940,4.4940,4.4925,4.4940,18
2011-02-21,15:25:00,4.4930,4.4935,4.4900,4.4915,27
2011-02-21,15:30:00,4.4905,4.4910,4.4890,4.4900,21
2011-02-21,15:35:00,4.4905,4.4975,4.4905,4.4975,33
2011-02-21,15:40:00,4.4980,4.4980,4.4950,4.4960,52
2011-02-21,15:45:00,4.4960,4.4970,4.4950,4.4950,24
2011-02-21,15:50:00,4.4955,4.4955,4.4935,4.4945,14
2011-02-21,15:55:00,4.4950,4.5030,4.4940,4.5025,78
2011-02-21,16:00:00,4.5030,4.5040,4.4985,4.4995,126
2011-02-21,16:05:00,4.4990,4.5010,4.4975,4.5010,22
2011-02-21,16:10:00,4.4990,4.5025,4.4990,4.5000,46
2011-02-21,16:15:00,4.5000,4.5035,4.5000,4.5025,14
2011-02-21,16:20:00,4.5020,4.5025,4.5005,4.5020,4
2011-02-21,16:25:00,4.5005,4.5015,4.5000,4.5000,10
2011-02-21,16:30:00,4.5010,4.5040,4.4990,4.5030,25
2011-02-21,16:35:00,4.5030,4.5050,4.5030,4.5045,38
2011-02-21,16:40:00,4.5045,4.5110,4.5045,4.5100,115
2011-02-21,16:45:00,4.5105,4.5105,4.5080,4.5085,35
2011-02-21,16:50:00,4.5095,4.5125,4.5090,4.5120,35
2011-02-21,16:55:00,4.5125,4.5140,4.5020,4.5030,113
2011-02-21,17:00:00,4.5020,4.5040,4.4975,4.4980,76
2011-02-21,17:05:00,4.5000,4.5065,4.4990,4.5015,42
2011-02-21,17:10:00,4.5020,4.5020,4.4955,4.4955,62
2011-02-21,17:15:00,4.4955,4.4960,4.4930,4.4955,49
2011-02-21,17:20:00,4.4960,4.4980,4.4945,4.4970,61
2011-02-21,17:25:00,4.4970,4.4970,4.4905,4.4910,95
2011-02-21,17:30:00,4.4905,4.4905,4.4840,4.4885,151
2011-02-21,17:35:00,4.4885,4.4885,4.4825,4.4855,99
2011-02-21,17:40:00,4.4865,4.4870,4.4795,4.4800,101
2011-02-21,17:45:00,4.4795,4.4795,4.4755,4.4780,110
2011-02-21,17:50:00,4.4780,4.4835,4.4780,4.4810,77
2011-02-21,17:55:00,4.4820,4.4820,4.4800,4.4805,9
2011-02-21,18:00:00,4.4805,4.4810,4.4770,4.4775,54
2011-02-21,18:05:00,4.4795,4.4830,4.4790,4.4830,19
2011-02-21,18:10:00,4.4835,4.4845,4.4825,4.4840,29
2011-02-21,18:15:00,4.4850,4.4885,4.4845,4.4845,71
2011-02-21,18:20:00,4.4835,4.4850,4.4820,4.4850,63
2011-02-21,18:25:00,4.4855,4.4900,4.4825,4.4900,88
2011-02-21,18:30:00,4.4900,4.4910,4.4880,4.4885,56
2011-02-21,18:35:00,4.4880,4.4910,4.4865,4.4905,52
2011-02-21,18:40:00,4.4905,4.4920,4.4855,4.4870,142
2011-02-21,18:45:00,4.4860,4.4875,4.4850,4.4860,80
2011-02-21,18:50:00,4.4860,4.4875,4.4850,4.4850,80
2011-02-21,18:55:00,4.4850,4.4870,4.4820,4.4820,131
2011-02-21,19:00:00,4.4820,4.4820,4.4800,4.4800,38
2011-02-21,19:05:00,4.4805,4.4805,4.4755,4.4755,146
2011-02-21,19:10:00,4.4750,4.4800,4.4720,4.4720,136
2011-02-21,19:15:00,4.4720,4.4725,4.4645,4.4705,126
2011-02-21,19:20:00,4.4710,4.4710,4.4585,4.4630,231
2011-02-21,19:25:00,4.4635,4.4665,4.4590,4.4615,96
2011-02-21,19:30:00,4.4615,4.4660,4.4605,4.4660,40
2011-02-21,19:35:00,4.4645,4.4655,4.4645,4.4650,20
2011-02-21,19:40:00,4.4650,4.4680,4.4635,4.4675,78
2011-02-21,19:45:00,4.4675,4.4680,4.4670,4.4670,7
2011-02-21,19:50:00,4.4675,4.4675,4.4590,4.4605,77
2011-02-21,19:55:00,4.4600,4.4645,4.4600,4.4625,57
2011-02-21,20:00:00,4.4630,4.4635,4.4565,4.4615,134
2011-02-21,20:05:00,4.4640,4.4650,4.4595,4.4610,56
2011-02-21,20:10:00,4.4615,4.4650,4.4615,4.4640,53
2011-02-21,20:15:00,4.4660,4.4725,4.4655,4.4705,69
2011-02-21,20:20:00,4.4700,4.4710,4.4655,4.4655,55
2011-02-21,20:25:00,4.4635,4.4670,4.4620,4.4650,27
2011-02-21,20:30:00,4.4645,4.4690,4.4645,4.4690,22
2011-02-21,20:35:00,4.4690,4.4770,4.4685,4.4750,104
2011-02-21,20:40:00,4.4765,4.4775,4.4745,4.4755,37
2011-02-21,20:45:00,4.4760,4.4760,4.4730,4.4730,48
2011-02-21,20:50:00,4.4725,4.4740,4.4720,4.4725,19
2011-02-21,20:55:00,4.4710,4.4725,4.4700,4.4700,11
2011-02-21,21:00:00,4.4715,4.4730,4.4695,4.4695,18
2011-02-21,21:05:00,4.4700,4.4700,4.4630,4.4640,41
2011-02-21,21:10:00,4.4630,4.4640,4.4590,4.4610,140
2011-02-21,21:15:00,4.4630,4.4660,4.4620,4.4660,17
2011-02-21,21:20:00,4.4675,4.4685,4.4650,4.4685,28
2011-02-21,21:25:00,4.4685,4.4715,4.4655,4.4665,70
2011-02-21,21:30:00,4.4655,4.4680,4.4645,4.4670,30
2011-02-21,21:35:00,4.4670,4.4715,4.4665,4.4715,40
2011-02-21,21:40:00,4.4710,4.4720,4.4700,4.4710,31
2011-02-21,21:45:00,4.4710,4.4740,4.4700,4.4735,31
2011-02-21,21:50:00,4.4745,4.4790,4.4740,4.4750,64
2011-02-21,21:55:00,4.4755,4.4830,4.4755,4.4790,199
2011-02-21,22:00:00,4.4785,4.4835,4.4780,4.4820,91
2011-02-21,22:05:00,4.4820,4.4830,4.4760,4.4780,50
2011-02-21,22:10:00,4.4805,4.4810,4.4785,4.4790,10
2011-02-21,22:15:00,4.4790,4.4790,4.4770,4.4775,9
2011-02-21,22:20:00,4.4770,4.4770,4.4750,4.4755,36
2011-02-21,22:25:00,4.4760,4.4790,4.4760,4.4785,19
2011-02-21,22:30:00,4.4790,4.4855,4.4790,4.4855,118
2011-02-21,22:35:00,4.4850,4.4850,4.4810,4.4825,65
2011-02-21,22:40:00,4.4840,4.4860,4.4820,4.4820,34
2011-02-21,22:45:00,4.4820,4.4820,4.4800,4.4810,24
2011-02-21,22:50:00,4.4815,4.4820,4.4800,4.4805,36
2011-02-21,22:55:00,4.4800,4.4800,4.4780,4.4780,16
2011-02-21,23:00:00,4.4780,4.4785,4.4775,4.4785,9
2011-02-21,23:05:00,4.4785,4.4785,4.4705,4.4730,104
2011-02-21,23:10:00,4.4725,4.4755,4.4680,4.4700,69
2011-02-21,23:15:00,4.4680,4.4685,4.4635,4.4655,42
2011-02-21,23:20:00,4.4645,4.4645,4.4600,4.4635,126
2011-02-21,23:25:00,4.4640,4.4640,4.4610,4.4635,41
2011-02-21,23:30:00,4.4635,4.4670,4.4605,4.4605,78
2011-02-21,23:35:00,4.4610,4.4610,4.4570,4.4595,119
2011-02-21,23:40:00,4.4590,4.4595,4.4565,4.4595,40
2011-02-21,23:45:00,4.4595,4.4630,4.4585,4.4630,54
2011-02-21,23:50:00,4.4620,4.4690,4.4610,4.4690,103
2011-02-21,23:55:00,4.4680,4.4695,4.4660,4.4660,104
2011-02-22,00:00:00,4.4665,4.4665,4.4650,4.4650,23
2011-02-22,00:05:00,4.4655,4.4720,4.4655,4.4720,59
2011-02-22,00:10:00,4.4710,4.4740,4.4695,4.4705,72
2011-02-22,00:15:00,4.4710,4.4710,4.4640,4.4640,47
2011-02-22,00:20:00,4.4635,4.4645,4.4620,4.4645,38
2011-02-22,00:25:00,4.4640,4.4700,4.4640,4.4675,26
2011-02-22,00:30:00,4.4675,4.4700,4.4650,4.4670,28
2011-02-22,00:35:00,4.4660,4.4700,4.4655,4.4695,19
2011-02-22,00:40:00,4.4690,4.4710,4.4680,4.4685,14
2011-02-22,00:45:00,4.4690,4.4700,4.4650,4.4655,31
2011-02-22,00:50:00,4.4655,4.4670,4.4610,4.4610,46
2011-02-22,00:55:00,4.4620,4.4665,4.4620,4.4665,34
2011-02-22,01:00:00,4.4690,4.4715,4.4685,4.4685,15
2011-02-22,01:05:00,4.4710,4.4730,4.4700,4.4700,26
2011-02-22,01:10:00,4.4695,4.4715,4.4695,4.4715,7
2011-02-22,01:15:00,4.4740,4.4800,4.4740,4.4800,26
2011-02-22,01:20:00,4.4800,4.4820,4.4775,4.4780,53
2011-02-22,01:25:00,4.4780,4.4800,4.4775,4.4775,21
2011-02-22,01:30:00,4.4770,4.4780,4.4770,4.4770,18
2011-02-22,01:35:00,4.4770,4.4775,4.4760,4.4760,19
2011-02-22,01:40:00,4.4760,4.4765,4.4730,4.4750,23
2011-02-22,01:45:00,4.4750,4.4750,4.4745,4.4750,5
2011-02-22,01:50:00,4.4750,4.4805,4.4745,4.4805,59
2011-02-22,01:55:00,4.4810,4.4810,4.4780,4.4795,17
2011-02-22,02:00:00,4.4780,4.4810,4.4780,4.4810,18
2011-02-22,02:05:00,4.4810,4.4835,4.4810,4.4835,17
2011-02-22,02:10:00,4.4830,4.4870,4.4830,4.4865,47
2011-02-22,07:00:00,4.4845,4.4855,4.4750,4.4760,29
2011-02-22,07:05:00,4.4780,4.4780,4.4750,4.4780,30
2011-02-22,07:10:00,4.4810,4.4845,4.4800,4.4845,11
2011-02-22,07:15:00,4.4800,4.4825,4.4790,4.4790,5
2011-02-22,07:20:00,4.4780,4.4805,4.4780,4.4805,3
2011-02-22,07:25:00,4.4785,4.4785,4.4750,4.4750,21
2011-02-22,07:30:00,4.4750,4.4750,4.4675,4.4700,62
2011-02-22,07:35:00,4.4675,4.4930,4.4675,4.4820,70
2011-02-22,07:40:00,4.4840,4.4855,4.4840,4.4855,4
2011-02-22,07:45:00,4.4845,4.4870,4.4835,4.4865,10
2011-02-22,07:50:00,4.4855,4.4855,4.4800,4.4800,7
2011-02-22,07:55:00,4.4815,4.4815,4.4815,4.4815,1
2011-02-22,08:00:00,4.4815,4.4820,4.4815,4.4820,5
2011-02-22,08:05:00,4.4840,4.4865,4.4840,4.4850,15
2011-02-22,08:10:00,4.4845,4.4845,4.4840,4.4840,7
2011-02-22,08:15:00,4.4830,4.4830,4.4810,4.4810,9
2011-02-22,08:20:00,4.4820,4.4820,4.4800,4.4805,6
2011-02-22,08:25:00,4.4810,4.4810,4.4805,4.4805,3
2011-02-22,08:30:00,4.4800,4.4800,4.4770,4.4790,19
2011-02-22,08:35:00,4.4770,4.4770,4.4620,4.4625,106
2011-02-22,08:40:00,4.4635,4.4650,4.4600,4.4620,73
2011-02-22,08:45:00,4.4620,4.4625,4.4425,4.4525,225
2011-02-22,08:50:00,4.4515,4.4565,4.4500,4.4565,77
2011-02-22,08:55:00,4.4570,4.4600,4.4560,4.4595,78
2011-02-22,09:00:00,4.4600,4.4690,4.4600,4.4640,350
2011-02-22,09:05:00,4.4630,4.4775,4.4630,4.4740,239
2011-02-22,09:10:00,4.4745,4.4885,4.4745,4.4820,311
2011-02-22,09:15:00,4.4835,4.4890,4.4830,4.4890,106
2011-02-22,09:20:00,4.4905,4.4910,4.4840,4.4840,66
2011-02-22,09:25:00,4.4845,4.4910,4.4845,4.4885,68
2011-02-22,09:30:00,4.4890,4.4945,4.4890,4.4900,98
2011-02-22,09:35:00,4.4905,4.4935,4.4865,4.4875,62
2011-02-22,09:40:00,4.4860,4.4885,4.4810,4.4835,99
2011-02-22,09:45:00,4.4845,4.4845,4.4755,4.4815,85
2011-02-22,09:50:00,4.4820,4.4825,4.4755,4.4810,98
2011-02-22,09:55:00,4.4810,4.4810,4.4730,4.4755,119
2011-02-22,10:00:00,4.4760,4.4770,4.4670,4.4715,176
2011-02-22,10:05:00,4.4725,4.4755,4.4690,4.4735,62
2011-02-22,10:10:00,4.4725,4.4755,4.4720,4.4730,14
2011-02-22,10:15:00,4.4720,4.4720,4.4675,4.4680,51
2011-02-22,10:20:00,4.4680,4.4695,4.4680,4.4695,14
2011-02-22,10:25:00,4.4695,4.4710,4.4695,4.4710,5
2011-02-22,10:30:00,4.4680,4.4685,4.4635,4.4635,64
2011-02-22,10:35:00,4.4640,4.4650,4.4575,4.4620,131
2011-02-22,10:40:00,4.4610,4.4610,4.4555,4.4590,134
2011-02-22,10:45:00,4.4575,4.4615,4.4575,4.4595,44
2011-02-22,10:50:00,4.4595,4.4610,4.4575,4.4580,57
2011-02-22,10:55:00,4.4585,4.4585,4.4540,4.4560,32
2011-02-22,11:00:00,4.4550,4.4550,4.4405,4.4415,240
2011-02-22,11:05:00,4.4425,4.4485,4.4400,4.4420,127
2011-02-22,11:10:00,4.4415,4.4440,4.4395,4.4395,68
2011-02-22,11:15:00,4.4415,4.4445,4.4395,4.4445,108
2011-02-22,11:20:00,4.4445,4.4485,4.4425,4.4460,122
2011-02-22,11:25:00,4.4470,4.4545,4.4445,4.4515,77
2011-02-22,11:30:00,4.4515,4.4530,4.4515,4.4530,6
2011-02-22,11:35:00,4.4505,4.4535,4.4500,4.4510,14
2011-02-22,11:40:00,4.4520,4.4520,4.4515,4.4515,3
2011-02-22,11:45:00,4.4520,4.4520,4.4450,4.4450,34
2011-02-22,11:50:00,4.4450,4.4470,4.4450,4.4470,6
2011-02-22,11:55:00,4.4470,4.4485,4.4470,4.4485,19
2011-02-22,12:00:00,4.4505,4.4505,4.4470,4.4495,16
2011-02-22,12:05:00,4.4515,4.4525,4.4500,4.4500,39
2011-02-22,12:10:00,4.4500,4.4500,4.4490,4.4495,8
2011-02-22,12:15:00,4.4505,4.4505,4.4485,4.4490,21
2011-02-22,12:20:00,4.4475,4.4505,4.4475,4.4490,13
2011-02-22,12:25:00,4.4500,4.4505,4.4485,4.4505,5
2011-02-22,12:30:00,4.4490,4.4490,4.4390,4.4405,74
2011-02-22,12:35:00,4.4415,4.4425,4.4390,4.4405,53
2011-02-22,12:40:00,4.4405,4.4405,4.4360,4.4380,81
2011-02-22,12:45:00,4.4375,4.4375,4.4320,4.4355,78
2011-02-22,12:50:00,4.4340,4.4385,4.4340,4.4385,42
2011-02-22,12:55:00,4.4370,4.4375,4.4355,4.4365,50
2011-02-22,13:00:00,4.4365,4.4370,4.4360,4.4370,8
2011-02-22,13:05:00,4.4365,4.4415,4.4350,4.4410,64
2011-02-22,13:10:00,4.4415,4.4440,4.4410,4.4420,38
2011-02-22,13:15:00,4.4430,4.4435,4.4410,4.4410,18
2011-02-22,13:20:00,4.4410,4.4465,4.4395,4.4460,54
2011-02-22,13:25:00,4.4460,4.4485,4.4455,4.4460,32
2011-02-22,13:30:00,4.4455,4.4455,4.4315,4.4330,172
2011-02-22,13:35:00,4.4320,4.4370,4.4300,4.4360,166
2011-02-22,13:40:00,4.4370,4.4375,4.4315,4.4320,101
2011-02-22,13:45:00,4.4330,4.4410,4.4325,4.4375,67
2011-02-22,13:50:00,4.4360,4.4370,4.4300,4.4325,84
2011-02-22,13:55:00,4.4315,4.4330,4.4280,4.4305,130
2011-02-22,14:00:00,4.4300,4.4310,4.4270,4.4305,54
2011-02-22,14:05:00,4.4290,4.4340,4.4275,4.4335,87
2011-02-22,14:10:00,4.4335,4.4340,4.4305,4.4320,64
2011-02-22,14:15:00,4.4305,4.4320,4.4270,4.4270,58
2011-02-22,14:20:00,4.4275,4.4355,4.4275,4.4300,70
2011-02-22,14:25:00,4.4295,4.4315,4.4280,4.4315,57
2011-02-22,14:30:00,4.4325,4.4330,4.4300,4.4330,18
2011-02-22,14:35:00,4.4325,4.4355,4.4320,4.4345,44
2011-02-22,14:40:00,4.4345,4.4390,4.4335,4.4350,130
2011-02-22,14:45:00,4.4355,4.4395,4.4350,4.4375,123
2011-02-22,14:50:00,4.4385,4.4410,4.4335,4.4350,94
2011-02-22,14:55:00,4.4365,4.4395,4.4355,4.4385,16
2011-02-22,15:00:00,4.4375,4.4385,4.4310,4.4315,53
2011-02-22,15:05:00,4.4310,4.4325,4.4255,4.4280,117
2011-02-22,15:10:00,4.4280,4.4285,4.4250,4.4250,111
2011-02-22,15:15:00,4.4250,4.4250,4.4070,4.4110,589
2011-02-22,15:20:00,4.4105,4.4120,4.3935,4.3985,614
2011-02-22,15:25:00,4.3995,4.3995,4.3860,4.3920,384
2011-02-22,15:30:00,4.3925,4.3995,4.3910,4.3960,103
2011-02-22,15:35:00,4.3970,4.4000,4.3965,4.3980,74
2011-02-22,15:40:00,4.3980,4.4000,4.3955,4.4000,104
2011-02-22,15:45:00,4.3990,4.3990,4.3880,4.3895,146
2011-02-22,15:50:00,4.3895,4.3905,4.3840,4.3875,264
2011-02-22,15:55:00,4.3880,4.3925,4.3880,4.3920,50
2011-02-22,16:00:00,4.3920,4.3980,4.3915,4.3945,146
2011-02-22,16:05:00,4.3930,4.3950,4.3905,4.3935,120
2011-02-22,16:10:00,4.3935,4.3970,4.3930,4.3945,159
2011-02-22,16:15:00,4.3945,4.3945,4.3890,4.3900,102
2011-02-22,16:20:00,4.3905,4.3940,4.3885,4.3895,98
2011-02-22,16:25:00,4.3900,4.3925,4.3810,4.3855,307
2011-02-22,16:30:00,4.3865,4.3925,4.3865,4.3885,147
2011-02-22,16:35:00,4.3885,4.3885,4.3795,4.3865,152
2011-02-22,16:40:00,4.3845,4.3890,4.3845,4.3890,106
2011-02-22,16:45:00,4.3900,4.3975,4.3895,4.3945,81
2011-02-22,16:50:00,4.3945,4.3955,4.3935,4.3945,24
2011-02-22,16:55:00,4.3950,4.3950,4.3885,4.3895,61
2011-02-22,17:00:00,4.3890,4.3975,4.3890,4.3965,161
2011-02-22,17:05:00,4.3945,4.3950,4.3885,4.3920,93
2011-02-22,17:10:00,4.3920,4.3925,4.3875,4.3915,43
2011-02-22,17:15:00,4.3900,4.3975,4.3890,4.3970,91
2011-02-22,17:20:00,4.3975,4.3975,4.3915,4.3955,81
2011-02-22,17:25:00,4.3970,4.3985,4.3955,4.3955,72
2011-02-22,17:30:00,4.3955,4.3975,4.3945,4.3955,38
2011-02-22,17:35:00,4.3955,4.3975,4.3930,4.3975,44
2011-02-22,17:40:00,4.3975,4.4015,4.3950,4.4015,91
2011-02-22,17:45:00,4.4010,4.4010,4.3975,4.3975,37
2011-02-22,17:50:00,4.3975,4.3985,4.3945,4.3980,90
2011-02-22,17:55:00,4.3965,4.4095,4.3965,4.4090,370
2011-02-22,18:00:00,4.4095,4.4100,4.3960,4.3965,155
2011-02-22,18:05:00,4.3965,4.3995,4.3960,4.3965,95
2011-02-22,18:10:00,4.3965,4.3970,4.3890,4.3890,143
2011-02-22,18:15:00,4.3885,4.3950,4.3870,4.3935,138
2011-02-22,18:20:00,4.3930,4.3950,4.3920,4.3930,27
2011-02-22,18:25:00,4.3930,4.3935,4.3805,4.3810,146
2011-02-22,18:30:00,4.3810,4.3910,4.3805,4.3855,100
2011-02-22,18:35:00,4.3870,4.3905,4.3870,4.3900,36
2011-02-22,18:40:00,4.3895,4.3945,4.3895,4.3905,75
2011-02-22,18:45:00,4.3915,4.4000,4.3915,4.3990,68
2011-02-22,18:50:00,4.3995,4.3995,4.3920,4.3935,68
2011-02-22,18:55:00,4.3940,4.3965,4.3940,4.3955,40
2011-02-22,19:00:00,4.3945,4.3955,4.3925,4.3940,55
2011-02-22,19:05:00,4.3930,4.3955,4.3925,4.3955,26
2011-02-22,19:10:00,4.3960,4.3990,4.3950,4.3980,134
2011-02-22,19:15:00,4.3980,4.3985,4.3950,4.3950,81
2011-02-22,19:20:00,4.3945,4.3980,4.3945,4.3975,29
2011-02-22,19:25:00,4.3970,4.3970,4.3935,4.3940,25
2011-02-22,19:30:00,4.3935,4.3935,4.3885,4.3890,58
2011-02-22,19:35:00,4.3900,4.3920,4.3850,4.3850,61
2011-02-22,19:40:00,4.3880,4.3910,4.3870,4.3900,40
2011-02-22,19:45:00,4.3890,4.3945,4.3875,4.3940,109
2011-02-22,19:50:00,4.3940,4.3970,4.3940,4.3945,73
2011-02-22,19:55:00,4.3930,4.3975,4.3925,4.3975,32
2011-02-22,20:00:00,4.3975,4.4010,4.3965,4.3985,83
2011-02-22,20:05:00,4.3985,4.4000,4.3950,4.3950,66
2011-02-22,20:10:00,4.3940,4.3950,4.3915,4.3915,68
2011-02-22,20:15:00,4.3910,4.3930,4.3835,4.3850,115
2011-02-22,20:20:00,4.3850,4.3925,4.3850,4.3910,195
2011-02-22,20:25:00,4.3930,4.3930,4.3870,4.3875,93
2011-02-22,20:30:00,4.3880,4.3895,4.3825,4.3865,166
2011-02-22,20:35:00,4.3860,4.3925,4.3860,4.3925,187
2011-02-22,20:40:00,4.3930,4.3940,4.3910,4.3915,33
2011-02-22,20:45:00,4.3915,4.3915,4.3865,4.3905,129
2011-02-22,20:50:00,4.3910,4.3930,4.3895,4.3900,87
2011-02-22,20:55:00,4.3910,4.3920,4.3880,4.3915,90
2011-02-22,21:00:00,4.3920,4.3960,4.3920,4.3960,116
2011-02-22,21:05:00,4.3965,4.3965,4.3880,4.3885,296
2011-02-22,21:10:00,4.3880,4.3890,4.3695,4.3715,1348
2011-02-22,21:15:00,4.3720,4.3725,4.3655,4.3660,631
2011-02-22,21:20:00,4.3665,4.3755,4.3655,4.3740,453
2011-02-22,21:25:00,4.3745,4.3750,4.3680,4.3720,325
2011-02-22,21:30:00,4.3715,4.3785,4.3695,4.3775,239
2011-02-22,21:35:00,4.3770,4.3795,4.3725,4.3775,325
2011-02-22,21:40:00,4.3780,4.3790,4.3740,4.3760,143
2011-02-22,21:45:00,4.3750,4.3780,4.3735,4.3775,109
2011-02-22,21:50:00,4.3770,4.3790,4.3720,4.3725,176
2011-02-22,21:55:00,4.3725,4.3745,4.3700,4.3720,229
2011-02-22,22:00:00,4.3725,4.3770,4.3725,4.3730,168
2011-02-22,22:05:00,4.3730,4.3740,4.3710,4.3730,91
2011-02-22,22:10:00,4.3730,4.3840,4.3730,4.3835,369
2011-02-22,22:15:00,4.3835,4.3840,4.3790,4.3810,150
2011-02-22,22:20:00,4.3810,4.3810,4.3745,4.3790,133
2011-02-22,22:25:00,4.3790,4.3825,4.3775,4.3820,100
2011-02-22,22:30:00,4.3820,4.3880,4.3770,4.3770,436
2011-02-22,22:35:00,4.3770,4.3800,4.3705,4.3740,570
2011-02-22,22:40:00,4.3745,4.3810,4.3720,4.3740,360
2011-02-22,22:45:00,4.3740,4.3770,4.3705,4.3730,254
2011-02-22,22:50:00,4.3730,4.3770,4.3715,4.3750,254
2011-02-22,22:55:00,4.3750,4.3805,4.3745,4.3775,218
2011-02-22,23:00:00,4.3790,4.3830,4.3730,4.3790,365
2011-02-22,23:05:00,4.3790,4.3965,4.3780,4.3955,729
2011-02-22,23:10:00,4.3960,4.4040,4.3935,4.4000,733
2011-02-22,23:15:00,4.4000,4.4010,4.3955,4.3975,269
2011-02-22,23:20:00,4.3980,4.3990,4.3915,4.3975,191
2011-02-22,23:25:00,4.3985,4.3995,4.3960,4.3975,116
2011-02-22,23:30:00,4.3970,4.3985,4.3960,4.3975,94
2011-02-22,23:35:00,4.3980,4.3990,4.3900,4.3900,271
2011-02-22,23:40:00,4.3915,4.3940,4.3900,4.3915,131
2011-02-22,23:45:00,4.3915,4.3935,4.3790,4.3800,445
2011-02-22,23:50:00,4.3795,4.3920,4.3780,4.3900,212
2011-02-22,23:55:00,4.3895,4.3910,4.3865,4.3885,130
2011-02-23,00:00:00,4.3900,4.3920,4.3890,4.3890,98
2011-02-23,00:05:00,4.3895,4.3900,4.3835,4.3850,156
2011-02-23,00:10:00,4.3850,4.3880,4.3815,4.3880,200
2011-02-23,00:15:00,4.3885,4.3885,4.3810,4.3825,299
2011-02-23,00:20:00,4.3820,4.3880,4.3815,4.3850,177
2011-02-23,00:25:00,4.3840,4.3860,4.3765,4.3800,284
2011-02-23,00:30:00,4.3800,4.3810,4.3750,4.3800,132
2011-02-23,00:35:00,4.3795,4.3840,4.3770,4.3770,121
2011-02-23,00:40:00,4.3770,4.3780,4.3525,4.3525,1049
2011-02-23,00:45:00,4.3530,4.3625,4.3490,4.3560,907
2011-02-23,00:50:00,4.3570,4.3615,4.3500,4.3565,509
2011-02-23,00:55:00,4.3565,4.3565,4.3525,4.3545,223
2011-02-23,01:00:00,4.3555,4.3575,4.3510,4.3540,364
2011-02-23,01:05:00,4.3535,4.3550,4.3515,4.3530,134
2011-02-23,01:10:00,4.3525,4.3565,4.3510,4.3520,161
2011-02-23,01:15:00,4.3515,4.3565,4.3510,4.3560,211
2011-02-23,01:20:00,4.3555,4.3610,4.3550,4.3605,170
2011-02-23,01:25:00,4.3605,4.3605,4.3560,4.3590,95
2011-02-23,01:30:00,4.3585,4.3590,4.3540,4.3580,105
2011-02-23,01:35:00,4.3575,4.3575,4.3540,4.3540,96
2011-02-23,01:40:00,4.3540,4.3565,4.3500,4.3530,207
2011-02-23,01:45:00,4.3530,4.3550,4.3480,4.3500,339
2011-02-23,01:50:00,4.3505,4.3550,4.3485,4.3525,164
2011-02-23,01:55:00,4.3525,4.3545,4.3450,4.3450,1035
2011-02-23,02:00:00,4.3455,4.3460,4.3380,4.3400,715
2011-02-23,02:05:00,4.3400,4.3400,4.3340,4.3345,417
2011-02-23,02:10:00,4.3340,4.3345,4.3255,4.3260,432
2011-02-23,02:15:00,4.3255,4.3270,4.3175,4.3260,895
2011-02-23,02:20:00,4.3260,4.3295,4.3225,4.3235,290
2011-02-23,02:25:00,4.3240,4.3280,4.3225,4.3265,222
2011-02-23,02:30:00,4.3270,4.3345,4.3270,4.3335,172
2011-02-23,02:35:00,4.3325,4.3365,4.3325,4.3345,81
2011-02-23,02:40:00,4.3360,4.3370,4.3340,4.3345,44
2011-02-23,02:45:00,4.3335,4.3350,4.3310,4.3345,73
2011-02-23,02:50:00,4.3340,4.3350,4.3325,4.3325,38
2011-02-23,02:55:00,4.3335,4.3340,4.3325,4.3325,36
2011-02-23,03:00:00,4.3325,4.3345,4.3325,4.3340,25
2011-02-23,03:05:00,4.3325,4.3335,4.3235,4.3235,157
2011-02-23,03:10:00,4.3255,4.3260,4.3200,4.3220,160
2011-02-23,03:15:00,4.3225,4.3235,4.3215,4.3220,31
2011-02-23,03:20:00,4.3210,4.3210,4.3180,4.3180,34
2011-02-23,03:25:00,4.3185,4.3200,4.3165,4.3165,52
2011-02-23,03:30:00,4.3165,4.3180,4.3125,4.3130,122
2011-02-23,03:35:00,4.3125,4.3150,4.3085,4.3090,165
2011-02-23,03:40:00,4.3085,4.3145,4.3080,4.3135,120
2011-02-23,03:45:00,4.3135,4.3200,4.3135,4.3200,60
2011-02-23,03:50:00,4.3185,4.3185,4.3140,4.3145,40
2011-02-23,03:55:00,4.3140,4.3140,4.3125,4.3130,37
2011-02-23,04:00:00,4.3145,4.3150,4.3130,4.3135,15
2011-02-23,04:05:00,4.3135,4.3140,4.3130,4.3130,66
2011-02-23,04:10:00,4.3125,4.3175,4.3125,4.3160,133
2011-02-23,04:15:00,4.3165,4.3165,4.3125,4.3125,13
2011-02-23,04:20:00,4.3130,4.3130,4.3105,4.3120,18
2011-02-23,04:25:00,4.3135,4.3145,4.3105,4.3115,17
2011-02-23,04:30:00,4.3125,4.3165,4.3120,4.3150,58
2011-02-23,04:35:00,4.3155,4.3155,4.3135,4.3135,115
2011-02-23,04:40:00,4.3135,4.3165,4.3115,4.3160,24
2011-02-23,04:45:00,4.3150,4.3170,4.3145,4.3170,22
2011-02-23,04:50:00,4.3170,4.3185,4.3155,4.3180,34
2011-02-23,04:55:00,4.3180,4.3185,4.3150,4.3150,28
2011-02-23,05:00:00,4.3180,4.3180,4.3150,4.3175,8
2011-02-23,05:05:00,4.3170,4.3185,4.3160,4.3185,19
2011-02-23,05:10:00,4.3160,4.3185,4.3160,4.3185,2
2011-02-23,05:15:00,4.3190,4.3190,4.3160,4.3180,8
2011-02-23,05:20:00,4.3175,4.3200,4.3175,4.3200,9
2011-02-23,05:25:00,4.3190,4.3190,4.3190,4.3190,1
2011-02-23,05:30:00,4.3200,4.3200,4.3145,4.3145,9
2011-02-23,05:35:00,4.3160,4.3180,4.3160,4.3180,15
2011-02-23,05:40:00,4.3190,4.3190,4.3160,4.3160,13
2011-02-23,05:45:00,4.3185,4.3185,4.3185,4.3185,1
2011-02-23,05:50:00,4.3165,4.3185,4.3165,4.3185,6
2011-02-23,05:55:00,4.3190,4.3190,4.3185,4.3185,3
2011-02-23,06:00:00,4.3180,4.3180,4.3165,4.3165,4
2011-02-23,06:10:00,4.3160,4.3160,4.3120,4.3120,11
2011-02-23,07:00:00,4.3165,4.3245,4.3165,4.3245,18
2011-02-23,07:05:00,4.3210,4.3250,4.3210,4.3215,8
2011-02-23,07:10:00,4.3235,4.3235,4.3225,4.3225,2
2011-02-23,07:15:00,4.3235,4.3275,4.3235,4.3275,10
2011-02-23,07:20:00,4.3250,4.3300,4.3250,4.3300,10
2011-02-23,07:25:00,4.3325,4.3330,4.3325,4.3330,6
2011-02-23,07:30:00,4.3300,4.3315,4.3300,4.3315,4
2011-02-23,07:35:00,4.3350,4.3385,4.3350,4.3385,17
2011-02-23,07:40:00,4.3390,4.3420,4.3390,4.3390,23
2011-02-23,07:45:00,4.3380,4.3380,4.3350,4.3370,11
2011-02-23,07:50:00,4.3355,4.3355,4.3330,4.3330,10
2011-02-23,07:55:00,4.3330,4.3330,4.3305,4.3310,12
2011-02-23,08:00:00,4.3310,4.3310,4.3305,4.3310,5
2011-02-23,08:05:00,4.3325,4.3325,4.3320,4.3320,2
2011-02-23,08:10:00,4.3325,4.3330,4.3325,4.3330,5
2011-02-23,08:20:00,4.3340,4.3340,4.3305,4.3330,6
2011-02-23,08:25:00,4.3320,4.3335,4.3310,4.3330,9
2011-02-23,08:30:00,4.3310,4.3335,4.3275,4.3300,24
2011-02-23,08:35:00,4.3280,4.3325,4.3260,4.3300,13
2011-02-23,08:40:00,4.3300,4.3310,4.3250,4.3250,23
2011-02-23,08:45:00,4.3250,4.3280,4.3240,4.3280,12
2011-02-23,08:50:00,4.3265,4.3305,4.3265,4.3305,15
2011-02-23,08:55:00,4.3350,4.3405,4.3350,4.3400,19
2011-02-23,09:00:00,4.3400,4.3475,4.3360,4.3360,209
2011-02-23,09:05:00,4.3360,4.3360,4.3270,4.3310,178
2011-02-23,09:10:00,4.3330,4.3335,4.3230,4.3230,60
2011-02-23,09:15:00,4.3220,4.3350,4.3210,4.3335,63
2011-02-23,09:20:00,4.3335,4.3360,4.3305,4.3350,48
2011-02-23,09:25:00,4.3355,4.3365,4.3325,4.3360,21
2011-02-23,09:30:00,4.3350,4.3360,4.3330,4.3330,29
2011-02-23,09:35:00,4.3325,4.3365,4.3235,4.3255,125
2011-02-23,09:40:00,4.3255,4.3345,4.3250,4.3340,61
2011-02-23,09:45:00,4.3330,4.3370,4.3320,4.3365,50
2011-02-23,09:50:00,4.3360,4.3395,4.3330,4.3330,95
2011-02-23,09:55:00,4.3315,4.3320,4.3255,4.3255,44
2011-02-23,10:00:00,4.3270,4.3320,4.3270,4.3295,28
2011-02-23,10:05:00,4.3270,4.3290,4.3240,4.3240,18
2011-02-23,10:10:00,4.3245,4.3285,4.3180,4.3270,100
2011-02-23,10:15:00,4.3260,4.3275,4.3235,4.3235,15
2011-02-23,10:20:00,4.3245,4.3280,4.3245,4.3260,15
2011-02-23,10:25:00,4.3280,4.3285,4.3255,4.3280,7
2011-02-23,10:30:00,4.3280,4.3350,4.3280,4.3350,54
2011-02-23,10:35:00,4.3350,4.3360,4.3310,4.3315,32
2011-02-23,10:40:00,4.3315,4.3345,4.3295,4.3335,14
2011-02-23,10:45:00,4.3345,4.3345,4.3305,4.3310,10
2011-02-23,10:50:00,4.3310,4.3340,4.3310,4.3310,12
2011-02-23,10:55:00,4.3310,4.3335,4.3295,4.3295,27
2011-02-23,11:00:00,4.3325,4.3330,4.3325,4.3330,8
2011-02-23,11:05:00,4.3335,4.3375,4.3325,4.3350,117
2011-02-23,11:10:00,4.3335,4.3385,4.3335,4.3360,36
2011-02-23,11:15:00,4.3355,4.3380,4.3325,4.3380,39
2011-02-23,11:20:00,4.3365,4.3390,4.3280,4.3280,38
2011-02-23,11:25:00,4.3290,4.3315,4.3290,4.3310,4
2011-02-23,11:30:00,4.3280,4.3295,4.3260,4.3265,17
2011-02-23,11:35:00,4.3265,4.3265,4.3265,4.3265,2
2011-02-23,11:40:00,4.3260,4.3260,4.3255,4.3260,7
2011-02-23,11:45:00,4.3245,4.3245,4.3220,4.3220,22
2011-02-23,11:50:00,4.3225,4.3225,4.3225,4.3225,4
2011-02-23,12:05:00,4.3255,4.3260,4.3230,4.3230,14
2011-02-23,12:10:00,4.3235,4.3235,4.3230,4.3230,12
2011-02-23,12:15:00,4.3235,4.3250,4.3235,4.3250,2
2011-02-23,12:20:00,4.3250,4.3255,4.3250,4.3255,4
2011-02-23,12:25:00,4.3260,4.3280,4.3260,4.3280,18
2011-02-23,12:30:00,4.3280,4.3290,4.3250,4.3265,39
2011-02-23,12:35:00,4.3265,4.3265,4.3230,4.3230,20
2011-02-23,12:40:00,4.3230,4.3240,4.3225,4.3225,37
2011-02-23,12:45:00,4.3220,4.3225,4.3165,4.3210,129
2011-02-23,12:50:00,4.3210,4.3220,4.3195,4.3195,31
2011-02-23,12:55:00,4.3190,4.3190,4.3170,4.3175,71
2011-02-23,13:00:00,4.3175,4.3210,4.3170,4.3210,20
2011-02-23,13:05:00,4.3200,4.3200,4.3160,4.3195,37
2011-02-23,13:10:00,4.3200,4.3220,4.3200,4.3210,13
2011-02-23,13:15:00,4.3210,4.3220,4.3175,4.3175,29
2011-02-23,13:20:00,4.3175,4.3175,4.3130,4.3145,59
2011-02-23,13:25:00,4.3135,4.3155,4.3125,4.3145,43
2011-02-23,13:30:00,4.3150,4.3150,4.3025,4.3055,215
2011-02-23,13:35:00,4.3075,4.3125,4.3075,4.3075,76
2011-02-23,13:40:00,4.3065,4.3165,4.3065,4.3130,89
2011-02-23,13:45:00,4.3115,4.3165,4.3115,4.3140,45
2011-02-23,13:50:00,4.3135,4.3140,4.3065,4.3080,33
2011-02-23,13:55:00,4.3070,4.3115,4.3070,4.3105,37
2011-02-23,14:00:00,4.3120,4.3120,4.3090,4.3100,18
2011-02-23,14:05:00,4.3085,4.3105,4.3025,4.3055,98
2011-02-23,14:10:00,4.3060,4.3100,4.3035,4.3055,165
2011-02-23,14:15:00,4.3050,4.3085,4.2970,4.3015,143
2011-02-23,14:20:00,4.3025,4.3025,4.2950,4.2975,105
2011-02-23,14:25:00,4.2975,4.3055,4.2970,4.3035,115
2011-02-23,14:30:00,4.3035,4.3035,4.2975,4.3005,46
2011-02-23,14:35:00,4.2995,4.3070,4.2995,4.3045,22
2011-02-23,14:40:00,4.3055,4.3070,4.3050,4.3055,30
2011-02-23,14:45:00,4.3050,4.3050,4.2995,4.3005,47
2011-02-23,14:50:00,4.3000,4.3045,4.2985,4.3040,60
2011-02-23,14:55:00,4.3045,4.3090,4.3045,4.3050,67
2011-02-23,15:00:00,4.3055,4.3105,4.3055,4.3085,86
2011-02-23,15:05:00,4.3100,4.3125,4.3080,4.3085,243
2011-02-23,15:10:00,4.3090,4.3100,4.3050,4.3060,73
2011-02-23,15:15:00,4.3060,4.3060,4.3000,4.3010,90
2011-02-23,15:20:00,4.3015,4.3020,4.2990,4.3020,97
2011-02-23,15:25:00,4.3020,4.3085,4.3020,4.3080,80
2011-02-23,15:30:00,4.3085,4.3220,4.3075,4.3200,193
2011-02-23,15:35:00,4.3205,4.3205,4.3180,4.3200,46
2011-02-23,15:40:00,4.3185,4.3200,4.3185,4.3190,59
2011-02-23,15:45:00,4.3180,4.3200,4.3165,4.3190,42
2011-02-23,15:50:00,4.3180,4.3240,4.3170,4.3230,65
2011-02-23,15:55:00,4.3230,4.3295,4.3230,4.3280,142
2011-02-23,16:00:00,4.3275,4.3325,4.3240,4.3310,243
2011-02-23,16:05:00,4.3300,4.3300,4.3280,4.3280,42
2011-02-23,16:10:00,4.3280,4.3320,4.3265,4.3320,73
2011-02-23,16:15:00,4.3320,4.3325,4.3240,4.3255,146
2011-02-23,16:20:00,4.3255,4.3285,4.3255,4.3260,18
2011-02-23,16:25:00,4.3265,4.3295,4.3260,4.3290,65
2011-02-23,16:30:00,4.3295,4.3300,4.3225,4.3225,128
2011-02-23,16:35:00,4.3220,4.3220,4.3160,4.3175,95
2011-02-23,16:40:00,4.3170,4.3215,4.3130,4.3215,98
2011-02-23,16:45:00,4.3220,4.3250,4.3215,4.3250,40
2011-02-23,16:50:00,4.3245,4.3245,4.3185,4.3200,54
2011-02-23,16:55:00,4.3200,4.3240,4.3200,4.3220,52
2011-02-23,17:00:00,4.3215,4.3320,4.3210,4.3305,165
2011-02-23,17:05:00,4.3310,4.3320,4.3235,4.3240,46
2011-02-23,17:10:00,4.3250,4.3275,4.3250,4.3250,31
2011-02-23,17:15:00,4.3250,4.3255,4.3205,4.3205,63
2011-02-23,17:20:00,4.3225,4.3260,4.3225,4.3255,55
2011-02-23,17:25:00,4.3265,4.3350,4.3265,4.3295,184
2011-02-23,17:30:00,4.3300,4.3365,4.3300,4.3350,100
2011-02-23,17:35:00,4.3350,4.3355,4.3285,4.3285,44
2011-02-23,17:40:00,4.3280,4.3290,4.3275,4.3275,16
2011-02-23,17:45:00,4.3280,4.3295,4.3255,4.3295,42
2011-02-23,17:50:00,4.3295,4.3330,4.3290,4.3290,47
2011-02-23,17:55:00,4.3290,4.3305,4.3285,4.3290,49
2011-02-23,18:00:00,4.3295,4.3300,4.3280,4.3280,10
2011-02-23,18:05:00,4.3290,4.3290,4.3245,4.3255,49
2011-02-23,18:10:00,4.3255,4.3255,4.3165,4.3200,67
2011-02-23,18:15:00,4.3205,4.3230,4.3150,4.3185,72
2011-02-23,18:20:00,4.3195,4.3215,4.3180,4.3190,35
2011-02-23,18:25:00,4.3175,4.3210,4.3125,4.3165,134
2011-02-23,18:30:00,4.3160,4.3170,4.3125,4.3125,55
2011-02-23,18:35:00,4.3120,4.3150,4.3120,4.3150,55
2011-02-23,18:40:00,4.3145,4.3145,4.3085,4.3090,64
2011-02-23,18:45:00,4.3080,4.3090,4.3030,4.3030,116
2011-02-23,18:50:00,4.3030,4.3085,4.3030,4.3085,96
2011-02-23,18:55:00,4.3090,4.3155,4.3090,4.3155,80
2011-02-23,19:00:00,4.3140,4.3150,4.3100,4.3125,97
2011-02-23,19:05:00,4.3110,4.3120,4.3080,4.3080,38
2011-02-23,19:10:00,4.3095,4.3155,4.3095,4.3155,29
2011-02-23,19:15:00,4.3155,4.3160,4.3135,4.3135,54
2011-02-23,19:20:00,4.3135,4.3180,4.3135,4.3180,45
2011-02-23,19:25:00,4.3170,4.3170,4.3095,4.3110,81
2011-02-23,19:30:00,4.3120,4.3135,4.3095,4.3125,36
2011-02-23,19:35:00,4.3125,4.3145,4.3120,4.3130,18
2011-02-23,19:40:00,4.3145,4.3155,4.3135,4.3145,41
2011-02-23,19:45:00,4.3140,4.3165,4.3130,4.3165,45
2011-02-23,19:50:00,4.3175,4.3205,4.3155,4.3165,119
2011-02-23,19:55:00,4.3165,4.3165,4.3125,4.3135,54
2011-02-23,20:00:00,4.3155,4.3195,4.3155,4.3185,111
2011-02-23,20:05:00,4.3180,4.3200,4.3150,4.3155,192
2011-02-23,20:10:00,4.3160,4.3185,4.3145,4.3170,189
2011-02-23,20:15:00,4.3165,4.3260,4.3165,4.3245,189
2011-02-23,20:20:00,4.3250,4.3270,4.3240,4.3260,58
2011-02-23,20:25:00,4.3260,4.3265,4.3225,4.3235,75
2011-02-23,20:30:00,4.3230,4.3305,4.3200,4.3210,166
2011-02-23,20:35:00,4.3220,4.3245,4.3175,4.3180,143
2011-02-23,20:40:00,4.3185,4.3205,4.3165,4.3185,155
2011-02-23,20:45:00,4.3190,4.3205,4.3170,4.3175,88
2011-02-23,20:50:00,4.3185,4.3190,4.3150,4.3165,60
2011-02-23,20:55:00,4.3155,4.3155,4.3085,4.3100,174
2011-02-23,21:00:00,4.3105,4.3125,4.3090,4.3125,91
2011-02-23,21:05:00,4.3125,4.3145,4.3065,4.3070,153
2011-02-23,21:10:00,4.3075,4.3130,4.3050,4.3130,422
2011-02-23,21:15:00,4.3130,4.3155,4.3110,4.3110,182
2011-02-23,21:20:00,4.3120,4.3155,4.3115,4.3155,85
2011-02-23,21:25:00,4.3160,4.3185,4.3125,4.3140,284
2011-02-23,21:30:00,4.3145,4.3175,4.3130,4.3140,124
2011-02-23,21:35:00,4.3135,4.3155,4.3115,4.3150,102
2011-02-23,21:40:00,4.3145,4.3185,4.3145,4.3160,91
2011-02-23,21:45:00,4.3160,4.3165,4.3135,4.3150,90
2011-02-23,21:50:00,4.3160,4.3160,4.3130,4.3135,38
2011-02-23,21:55:00,4.3140,4.3140,4.3020,4.3030,289
2011-02-23,22:00:00,4.3025,4.3030,4.2990,4.3010,242
2011-02-23,22:05:00,4.3015,4.3070,4.2980,4.2990,300
2011-02-23,22:10:00,4.2990,4.2990,4.2750,4.2765,1266
2011-02-23,22:15:00,4.2760,4.2760,4.2700,4.2740,906
2011-02-23,22:20:00,4.2740,4.2760,4.2625,4.2645,975
2011-02-23,22:25:00,4.2650,4.2715,4.2615,4.2700,575
2011-02-23,22:30:00,4.2690,4.2730,4.2650,4.2725,312
2011-02-23,22:35:00,4.2725,4.2725,4.2635,4.2650,351
2011-02-23,22:40:00,4.2655,4.2740,4.2630,4.2715,410
2011-02-23,22:45:00,4.2720,4.2760,4.2695,4.2735,364
2011-02-23,22:50:00,4.2740,4.2795,4.2735,4.2765,679
2011-02-23,22:55:00,4.2755,4.2765,4.2690,4.2710,323
2011-02-23,23:00:00,4.2715,4.2790,4.2700,4.2765,368
2011-02-23,23:05:00,4.2765,4.2765,4.2670,4.2680,245
2011-02-23,23:10:00,4.2670,4.2685,4.2500,4.2670,1339
2011-02-23,23:15:00,4.2670,4.2745,4.2615,4.2745,550
2011-02-23,23:20:00,4.2735,4.2870,4.2730,4.2865,470
2011-02-23,23:25:00,4.2860,4.2885,4.2830,4.2880,450
2011-02-23,23:30:00,4.2880,4.2890,4.2785,4.2855,254
2011-02-23,23:35:00,4.2840,4.2850,4.2795,4.2815,179
2011-02-23,23:40:00,4.2805,4.2830,4.2785,4.2800,184
2011-02-23,23:45:00,4.2800,4.2820,4.2760,4.2820,398
2011-02-23,23:50:00,4.2815,4.2875,4.2800,4.2850,221
2011-02-23,23:55:00,4.2865,4.2970,4.2850,4.2940,502
2011-02-24,00:00:00,4.2945,4.3020,4.2935,4.3000,542
2011-02-24,00:05:00,4.2995,4.2995,4.2945,4.2985,242
2011-02-24,00:10:00,4.2980,4.2995,4.2935,4.2940,212
2011-02-24,00:15:00,4.2940,4.2950,4.2835,4.2835,249
2011-02-24,00:20:00,4.2840,4.2945,4.2835,4.2940,227
2011-02-24,00:25:00,4.2945,4.2995,4.2930,4.2940,285
2011-02-24,00:30:00,4.2935,4.2940,4.2870,4.2870,305
2011-02-24,00:35:00,4.2865,4.2905,4.2850,4.2895,287
2011-02-24,00:40:00,4.2885,4.2915,4.2865,4.2915,163
2011-02-24,00:45:00,4.2915,4.2920,4.2785,4.2810,561
2011-02-24,00:50:00,4.2810,4.2825,4.2705,4.2710,261
2011-02-24,00:55:00,4.2705,4.2810,4.2700,4.2775,581
2011-02-24,01:00:00,4.2780,4.2795,4.2685,4.2690,249
2011-02-24,01:05:00,4.2685,4.2690,4.2620,4.2645,402
2011-02-24,01:10:00,4.2655,4.2655,4.2585,4.2585,321
2011-02-24,01:15:00,4.2590,4.2645,4.2575,4.2575,249
2011-02-24,01:20:00,4.2575,4.2605,4.2500,4.2590,555
2011-02-24,01:25:00,4.2590,4.2690,4.2565,4.2690,288
2011-02-24,01:30:00,4.2690,4.2720,4.2655,4.2670,180
2011-02-24,01:35:00,4.2665,4.2685,4.2630,4.2640,114
2011-02-24,01:40:00,4.2640,4.2665,4.2640,4.2650,67
2011-02-24,01:45:00,4.2650,4.2650,4.2595,4.2600,181
2011-02-24,01:50:00,4.2610,4.2665,4.2600,4.2645,149
2011-02-24,01:55:00,4.2645,4.2795,4.2645,4.2760,591
2011-02-24,02:00:00,4.2745,4.2775,4.2740,4.2775,125
2011-02-24,02:05:00,4.2780,4.2795,4.2775,4.2780,79
2011-02-24,02:10:00,4.2780,4.2790,4.2755,4.2780,71
2011-02-24,02:15:00,4.2770,4.2790,4.2770,4.2770,52
2011-02-24,02:20:00,4.2770,4.2880,4.2760,4.2875,269
2011-02-24,02:25:00,4.2880,4.2940,4.2875,4.2910,353
2011-02-24,02:30:00,4.2905,4.2905,4.2810,4.2840,87
2011-02-24,02:35:00,4.2840,4.2915,4.2840,4.2895,73
2011-02-24,02:40:00,4.2885,4.2950,4.2880,4.2925,94
2011-02-24,02:45:00,4.2925,4.2980,4.2925,4.2975,243
2011-02-24,02:50:00,4.2975,4.2995,4.2960,4.2985,104
2011-02-24,02:55:00,4.2980,4.3010,4.2970,4.3005,140
2011-02-24,03:00:00,4.2995,4.3060,4.2995,4.3055,142
2011-02-24,03:05:00,4.3060,4.3185,4.3050,4.3110,293
2011-02-24,03:10:00,4.3095,4.3135,4.3085,4.3090,78
2011-02-24,03:15:00,4.3090,4.3155,4.3085,4.3155,196
2011-02-24,03:20:00,4.3155,4.3155,4.3135,4.3135,110
2011-02-24,03:25:00,4.3145,4.3155,4.3130,4.3130,45
2011-02-24,03:30:00,4.3125,4.3155,4.3120,4.3155,22
2011-02-24,03:35:00,4.3135,4.3135,4.3090,4.3090,23
2011-02-24,03:40:00,4.3095,4.3140,4.3075,4.3110,62
2011-02-24,03:45:00,4.3125,4.3180,4.3120,4.3170,88
2011-02-24,03:50:00,4.3160,4.3160,4.3135,4.3150,15
2011-02-24,03:55:00,4.3150,4.3180,4.3120,4.3130,26
2011-02-24,04:00:00,4.3140,4.3175,4.3140,4.3165,25
2011-02-24,04:05:00,4.3175,4.3180,4.3145,4.3145,18
2011-02-24,04:10:00,4.3140,4.3140,4.3140,4.3140,2
2011-02-24,04:15:00,4.3150,4.3220,4.3130,4.3185,57
2011-02-24,04:20:00,4.3185,4.3210,4.3185,4.3200,10
2011-02-24,04:25:00,4.3200,4.3220,4.3200,4.3215,57
2011-02-24,04:30:00,4.3220,4.3225,4.3120,4.3125,63
2011-02-24,04:35:00,4.3130,4.3150,4.3130,4.3150,6
2011-02-24,04:40:00,4.3170,4.3190,4.3155,4.3175,17
2011-02-24,04:45:00,4.3190,4.3190,4.3165,4.3190,18
2011-02-24,04:50:00,4.3190,4.3200,4.3180,4.3200,6
2011-02-24,04:55:00,4.3190,4.3195,4.3185,4.3195,10
2011-02-24,05:00:00,4.3190,4.3190,4.3160,4.3165,18
2011-02-24,05:05:00,4.3160,4.3160,4.3135,4.3140,15
2011-02-24,05:10:00,4.3150,4.3160,4.3135,4.3140,10
2011-02-24,05:15:00,4.3150,4.3150,4.3150,4.3150,1
2011-02-24,05:20:00,4.3135,4.3135,4.3115,4.3115,4
2011-02-24,05:30:00,4.3130,4.3135,4.3110,4.3115,4
2011-02-24,05:35:00,4.3105,4.3135,4.3095,4.3135,10
2011-02-24,05:40:00,4.3150,4.3155,4.3140,4.3145,5
2011-02-24,05:45:00,4.3125,4.3145,4.3125,4.3145,11
2011-02-24,05:50:00,4.3130,4.3145,4.3130,4.3145,7
2011-02-24,05:55:00,4.3125,4.3125,4.3105,4.3105,3
2011-02-24,06:00:00,4.3105,4.3105,4.3085,4.3085,7
2011-02-24,06:05:00,4.3070,4.3095,4.3065,4.3065,7
2011-02-24,06:10:00,4.3065,4.3065,4.3055,4.3060,7
2011-02-24,07:00:00,4.3065,4.3090,4.3065,4.3090,2
2011-02-24,07:05:00,4.3080,4.3080,4.3080,4.3080,5
2011-02-24,07:10:00,4.3060,4.3060,4.3045,4.3045,8
2011-02-24,07:15:00,4.3045,4.3045,4.3025,4.3025,8
2011-02-24,07:20:00,4.3040,4.3050,4.3040,4.3040,12
2011-02-24,07:30:00,4.3075,4.3075,4.3075,4.3075,2
2011-02-24,07:35:00,4.3060,4.3075,4.3060,4.3075,4
2011-02-24,07:40:00,4.3075,4.3075,4.3075,4.3075,1
2011-02-24,07:45:00,4.3080,4.3090,4.3080,4.3090,3
2011-02-24,07:55:00,4.3090,4.3095,4.3075,4.3090,6
2011-02-24,08:00:00,4.3090,4.3090,4.3090,4.3090,2
2011-02-24,08:05:00,4.3090,4.3090,4.3060,4.3060,5
2011-02-24,08:10:00,4.3095,4.3095,4.3095,4.3095,3
2011-02-24,08:15:00,4.3095,4.3105,4.3095,4.3105,3
2011-02-24,08:20:00,4.3095,4.3095,4.3095,4.3095,1
2011-02-24,08:25:00,4.3110,4.3110,4.3085,4.3085,6
2011-02-24,08:30:00,4.3105,4.3110,4.3105,4.3110,4
2011-02-24,08:35:00,4.3110,4.3135,4.3110,4.3135,19
2011-02-24,08:40:00,4.3135,4.3140,4.3135,4.3135,9
2011-02-24,08:45:00,4.3145,4.3155,4.3130,4.3145,21
2011-02-24,08:50:00,4.3150,4.3165,4.3150,4.3150,17
2011-02-24,08:55:00,4.3135,4.3165,4.3130,4.3165,18
2011-02-24,09:00:00,4.3170,4.3260,4.3095,4.3225,196
2011-02-24,09:05:00,4.3235,4.3295,4.3225,4.3295,83
2011-02-24,09:10:00,4.3285,4.3330,4.3270,4.3270,84
2011-02-24,09:15:00,4.3280,4.3290,4.3255,4.3260,49
2011-02-24,09:20:00,4.3265,4.3280,4.3235,4.3240,81
2011-02-24,09:25:00,4.3250,4.3250,4.3220,4.3235,22
2011-02-24,09:30:00,4.3230,4.3280,4.3230,4.3270,32
2011-02-24,09:35:00,4.3275,4.3295,4.3250,4.3255,40
2011-02-24,09:40:00,4.3255,4.3265,4.3160,4.3175,83
2011-02-24,09:45:00,4.3180,4.3215,4.3150,4.3215,54
2011-02-24,09:50:00,4.3195,4.3255,4.3195,4.3235,52
2011-02-24,09:55:00,4.3245,4.3250,4.3225,4.3230,16
2011-02-24,10:00:00,4.3245,4.3285,4.3245,4.3280,42
2011-02-24,10:05:00,4.3285,4.3300,4.3255,4.3255,29
2011-02-24,10:10:00,4.3255,4.3255,4.3220,4.3225,33
2011-02-24,10:15:00,4.3240,4.3245,4.3230,4.3245,6
2011-02-24,10:20:00,4.3230,4.3230,4.3230,4.3230,1
2011-02-24,10:25:00,4.3220,4.3220,4.3220,4.3220,1
2011-02-24,10:30:00,4.3240,4.3240,4.3180,4.3185,26
2011-02-24,10:35:00,4.3185,4.3220,4.3165,4.3165,51
2011-02-24,10:40:00,4.3170,4.3195,4.3155,4.3175,42
2011-02-24,10:45:00,4.3170,4.3230,4.3170,4.3230,74
2011-02-24,10:50:00,4.3230,4.3250,4.3230,4.3250,14
2011-02-24,10:55:00,4.3240,4.3240,4.3230,4.3235,3
2011-02-24,11:00:00,4.3250,4.3250,4.3220,4.3235,67
2011-02-24,11:05:00,4.3240,4.3240,4.3210,4.3230,35
2011-02-24,11:10:00,4.3220,4.3245,4.3200,4.3205,20
2011-02-24,11:15:00,4.3200,4.3230,4.3175,4.3175,23
2011-02-24,11:20:00,4.3175,4.3200,4.3130,4.3190,101
2011-02-24,11:25:00,4.3180,4.3185,4.2985,4.3015,217
2011-02-24,11:30:00,4.3030,4.3060,4.3030,4.3040,15
2011-02-24,11:35:00,4.3030,4.3030,4.2990,4.3000,24
2011-02-24,11:40:00,4.3015,4.3015,4.3000,4.3000,23
2011-02-24,11:45:00,4.3000,4.3020,4.3000,4.3020,16
2011-02-24,11:50:00,4.3020,4.3030,4.3010,4.3015,38
2011-02-24,11:55:00,4.3010,4.3030,4.3010,4.3030,18
2011-02-24,12:00:00,4.3020,4.3035,4.3010,4.3035,4
2011-02-24,12:05:00,4.3020,4.3025,4.3015,4.3025,6
2011-02-24,12:10:00,4.3035,4.3060,4.3025,4.3055,23
2011-02-24,12:15:00,4.3055,4.3065,4.3040,4.3040,36
2011-02-24,12:20:00,4.3045,4.3055,4.3045,4.3045,4
2011-02-24,12:25:00,4.3040,4.3045,4.3040,4.3040,32
2011-02-24,12:30:00,4.3040,4.3050,4.3040,4.3045,48
2011-02-24,12:35:00,4.3040,4.3045,4.3020,4.3030,60
2011-02-24,12:40:00,4.3030,4.3050,4.3030,4.3045,25
2011-02-24,12:45:00,4.3045,4.3060,4.3045,4.3060,23
2011-02-24,12:50:00,4.3060,4.3100,4.3060,4.3085,63
2011-02-24,12:55:00,4.3085,4.3085,4.3045,4.3045,17
2011-02-24,13:00:00,4.3050,4.3055,4.3035,4.3035,12
2011-02-24,13:05:00,4.3025,4.3025,4.3015,4.3015,28
2011-02-24,13:10:00,4.2995,4.3000,4.2870,4.2905,158
2011-02-24,13:15:00,4.2905,4.2920,4.2900,4.2920,22
2011-02-24,13:20:00,4.2915,4.2925,4.2805,4.2805,73
2011-02-24,13:25:00,4.2810,4.2830,4.2770,4.2795,199
2011-02-24,13:30:00,4.2800,4.2800,4.2700,4.2715,209
2011-02-24,13:35:00,4.2725,4.2735,4.2710,4.2730,71
2011-02-24,13:40:00,4.2720,4.2760,4.2700,4.2745,69
2011-02-24,13:45:00,4.2730,4.2740,4.2710,4.2710,45
2011-02-24,13:50:00,4.2730,4.2740,4.2715,4.2740,50
2011-02-24,13:55:00,4.2740,4.2745,4.2675,4.2675,125
2011-02-24,14:00:00,4.2675,4.2710,4.2670,4.2695,70
2011-02-24,14:05:00,4.2695,4.2730,4.2680,4.2730,62
2011-02-24,14:10:00,4.2735,4.2735,4.2705,4.2710,33
2011-02-24,14:15:00,4.2710,4.2710,4.2645,4.2670,92
2011-02-24,14:20:00,4.2675,4.2720,4.2650,4.2680,59
2011-02-24,14:25:00,4.2690,4.2810,4.2685,4.2785,132
2011-02-24,14:30:00,4.2795,4.2840,4.2795,4.2830,95
2011-02-24,14:35:00,4.2825,4.2830,4.2800,4.2820,88
2011-02-24,14:40:00,4.2810,4.2910,4.2810,4.2905,287
2011-02-24,14:45:00,4.2890,4.2925,4.2875,4.2895,109
2011-02-24,14:50:00,4.2890,4.2920,4.2885,4.2885,38
2011-02-24,14:55:00,4.2885,4.2885,4.2810,4.2840,32
2011-02-24,15:00:00,4.2835,4.2840,4.2800,4.2805,53
2011-02-24,15:05:00,4.2820,4.2830,4.2805,4.2820,24
2011-02-24,15:10:00,4.2820,4.2820,4.2765,4.2795,114
2011-02-24,15:15:00,4.2790,4.2800,4.2750,4.2750,50
2011-02-24,15:20:00,4.2745,4.2745,4.2725,4.2730,56
2011-02-24,15:25:00,4.2740,4.2740,4.2670,4.2715,114
2011-02-24,15:30:00,4.2710,4.2710,4.2630,4.2650,95
2011-02-24,15:35:00,4.2655,4.2655,4.2600,4.2605,102
2011-02-24,15:40:00,4.2605,4.2610,4.2515,4.2535,179
2011-02-24,15:45:00,4.2535,4.2560,4.2520,4.2550,56
2011-02-24,15:50:00,4.2550,4.2580,4.2525,4.2580,56
2011-02-24,15:55:00,4.2580,4.2590,4.2410,4.2450,254
2011-02-24,16:00:00,4.2450,4.2460,4.2340,4.2380,304
2011-02-24,16:05:00,4.2380,4.2390,4.2300,4.2350,308
2011-02-24,16:10:00,4.2345,4.2440,4.2275,4.2285,249
2011-02-24,16:15:00,4.2295,4.2415,4.2295,4.2405,116
2011-02-24,16:20:00,4.2395,4.2395,4.2330,4.2340,106
2011-02-24,16:25:00,4.2355,4.2450,4.2355,4.2450,195
2011-02-24,16:30:00,4.2445,4.2480,4.2440,4.2445,110
2011-02-24,16:35:00,4.2440,4.2465,4.2425,4.2455,36
2011-02-24,16:40:00,4.2465,4.2490,4.2455,4.2480,92
2011-02-24,16:45:00,4.2460,4.2485,4.2440,4.2450,69
2011-02-24,16:50:00,4.2450,4.2510,4.2435,4.2510,50
2011-02-24,16:55:00,4.2495,4.2550,4.2485,4.2500,128
2011-02-24,17:00:00,4.2510,4.2520,4.2485,4.2490,84
2011-02-24,17:05:00,4.2490,4.2500,4.2375,4.2390,184
2011-02-24,17:10:00,4.2410,4.2410,4.2360,4.2395,95
2011-02-24,17:15:00,4.2380,4.2380,4.2255,4.2300,208
2011-02-24,17:20:00,4.2295,4.2345,4.2290,4.2325,82
2011-02-24,17:25:00,4.2335,4.2410,4.2330,4.2400,154
2011-02-24,17:30:00,4.2385,4.2455,4.2330,4.2395,212
2011-02-24,17:35:00,4.2395,4.2400,4.2355,4.2395,48
2011-02-24,17:40:00,4.2400,4.2410,4.2375,4.2410,42
2011-02-24,17:45:00,4.2390,4.2460,4.2390,4.2450,96
2011-02-24,17:50:00,4.2445,4.2510,4.2445,4.2450,56
2011-02-24,17:55:00,4.2445,4.2445,4.2335,4.2390,122
2011-02-24,18:00:00,4.2390,4.2420,4.2365,4.2410,54
2011-02-24,18:05:00,4.2410,4.2485,4.2410,4.2485,76
2011-02-24,18:10:00,4.2480,4.2495,4.2475,4.2475,53
2011-02-24,18:15:00,4.2480,4.2480,4.2445,4.2445,20
2011-02-24,18:20:00,4.2440,4.2550,4.2440,4.2540,130
2011-02-24,18:25:00,4.2535,4.2555,4.2535,4.2550,51
2011-02-24,18:30:00,4.2530,4.2650,4.2530,4.2650,281
2011-02-24,18:35:00,4.2650,4.2715,4.2615,4.2630,200
2011-02-24,18:40:00,4.2630,4.2710,4.2625,4.2690,100
2011-02-24,18:45:00,4.2685,4.2700,4.2605,4.2610,57
2011-02-24,18:50:00,4.2600,4.2605,4.2575,4.2605,40
2011-02-24,18:55:00,4.2610,4.2660,4.2610,4.2620,82
2011-02-24,19:00:00,4.2615,4.2630,4.2600,4.2610,37
2011-02-24,19:05:00,4.2610,4.2645,4.2605,4.2645,28
2011-02-24,19:10:00,4.2650,4.2665,4.2640,4.2665,27
2011-02-24,19:15:00,4.2660,4.2665,4.2645,4.2655,22
2011-02-24,19:20:00,4.2665,4.2675,4.2605,4.2605,35
2011-02-24,19:25:00,4.2605,4.2635,4.2600,4.2600,32
2011-02-24,19:30:00,4.2605,4.2640,4.2600,4.2635,78
2011-02-24,19:35:00,4.2630,4.2645,4.2630,4.2635,73
2011-02-24,19:40:00,4.2635,4.2660,4.2635,4.2645,16
2011-02-24,19:45:00,4.2635,4.2635,4.2600,4.2615,173
2011-02-24,19:50:00,4.2600,4.2610,4.2575,4.2575,267
2011-02-24,19:55:00,4.2585,4.2590,4.2550,4.2560,62
2011-02-24,20:00:00,4.2555,4.2575,4.2450,4.2470,101
2011-02-24,20:05:00,4.2485,4.2510,4.2445,4.2510,185
2011-02-24,20:10:00,4.2515,4.2520,4.2475,4.2475,71
2011-02-24,20:15:00,4.2480,4.2495,4.2475,4.2495,52
2011-02-24,20:20:00,4.2490,4.2555,4.2485,4.2545,93
2011-02-24,20:25:00,4.2560,4.2595,4.2545,4.2595,81
2011-02-24,20:30:00,4.2585,4.2740,4.2585,4.2740,215
2011-02-24,20:35:00,4.2745,4.2830,4.2745,4.2805,476
2011-02-24,20:40:00,4.2805,4.2865,4.2805,4.2845,180
2011-02-24,20:45:00,4.2850,4.2860,4.2845,4.2845,117
2011-02-24,20:50:00,4.2845,4.2890,4.2840,4.2855,180
2011-02-24,20:55:00,4.2860,4.2945,4.2855,4.2945,159
2011-02-24,21:00:00,4.2950,4.3005,4.2885,4.3005,231
2011-02-24,21:05:00,4.3010,4.3080,4.2985,4.3050,257
2011-02-24,21:10:00,4.3050,4.3135,4.3000,4.3075,594
2011-02-24,21:15:00,4.3090,4.3090,4.2985,4.3015,337
2011-02-24,21:20:00,4.3015,4.3020,4.2965,4.2995,127
2011-02-24,21:25:00,4.2990,4.3115,4.2990,4.3075,205
2011-02-24,21:30:00,4.3060,4.3110,4.2990,4.3110,384
2011-02-24,21:35:00,4.3110,4.3145,4.3065,4.3080,330
2011-02-24,21:40:00,4.3070,4.3075,4.3025,4.3045,168
2011-02-24,21:45:00,4.3045,4.3050,4.2925,4.2960,406
2011-02-24,21:50:00,4.2965,4.3025,4.2965,4.3000,328
2011-02-24,21:55:00,4.3000,4.3075,4.2995,4.3065,315
2011-02-24,22:00:00,4.3060,4.3060,4.2925,4.2930,369
2011-02-24,22:05:00,4.2930,4.3000,4.2930,4.2980,242
2011-02-24,22:10:00,4.2985,4.3170,4.2975,4.3125,290
2011-02-24,22:15:00,4.3120,4.3125,4.3065,4.3085,151
2011-02-24,22:20:00,4.3085,4.3090,4.3020,4.3085,309
2011-02-24,22:25:00,4.3085,4.3125,4.3065,4.3115,108
2011-02-24,22:30:00,4.3115,4.3120,4.3045,4.3050,187
2011-02-24,22:35:00,4.3055,4.3100,4.3005,4.3095,214
2011-02-24,22:40:00,4.3090,4.3100,4.2940,4.3035,744
2011-02-24,22:45:00,4.3040,4.3065,4.3025,4.3035,150
2011-02-24,22:50:00,4.3035,4.3045,4.3005,4.3010,152
2011-02-24,22:55:00,4.3005,4.3030,4.3000,4.3020,86
2011-02-24,23:00:00,4.3030,4.3045,4.2930,4.3015,346
2011-02-24,23:05:00,4.3020,4.3130,4.2955,4.3125,342
2011-02-24,23:10:00,4.3125,4.3150,4.3095,4.3135,433
2011-02-24,23:15:00,4.3135,4.3200,4.3110,4.3180,360
2011-02-24,23:20:00,4.3180,4.3185,4.3085,4.3105,291
2011-02-24,23:25:00,4.3090,4.3130,4.3075,4.3080,131
2011-02-24,23:30:00,4.3070,4.3080,4.3015,4.3060,283
2011-02-24,23:35:00,4.3055,4.3060,4.2975,4.2985,289
2011-02-24,23:40:00,4.2985,4.3015,4.2890,4.2930,347
2011-02-24,23:45:00,4.2935,4.2980,4.2900,4.2975,172
2011-02-24,23:50:00,4.2975,4.3020,4.2970,4.3015,143
2011-02-24,23:55:00,4.3020,4.3090,4.2975,4.3090,163
2011-02-25,00:00:00,4.3090,4.3120,4.3040,4.3065,146
2011-02-25,00:05:00,4.3055,4.3055,4.2995,4.3030,121
2011-02-25,00:10:00,4.3020,4.3055,4.3005,4.3030,139
2011-02-25,00:15:00,4.3030,4.3050,4.2935,4.3015,369
2011-02-25,00:20:00,4.3010,4.3025,4.3000,4.3020,84
2011-02-25,00:25:00,4.3015,4.3120,4.3005,4.3120,140
2011-02-25,00:30:00,4.3120,4.3240,4.3065,4.3200,574
2011-02-25,00:35:00,4.3195,4.3195,4.3125,4.3155,168
2011-02-25,00:40:00,4.3135,4.3175,4.3130,4.3160,228
2011-02-25,00:45:00,4.3170,4.3175,4.3160,4.3160,420
2011-02-25,00:50:00,4.3160,4.3180,4.3155,4.3180,121
2011-02-25,00:55:00,4.3175,4.3315,4.3170,4.3175,453
2011-02-25,01:00:00,4.3175,4.3250,4.3175,4.3210,281
2011-02-25,01:05:00,4.3210,4.3220,4.3175,4.3215,170
2011-02-25,01:10:00,4.3220,4.3245,4.3190,4.3240,186
2011-02-25,01:15:00,4.3235,4.3245,4.3210,4.3230,135
2011-02-25,01:20:00,4.3240,4.3240,4.3215,4.3225,70
2011-02-25,01:25:00,4.3215,4.3215,4.3180,4.3205,79
2011-02-25,01:30:00,4.3210,4.3215,4.3175,4.3180,178
2011-02-25,01:35:00,4.3180,4.3235,4.3175,4.3235,86
2011-02-25,01:40:00,4.3235,4.3240,4.3210,4.3230,68
2011-02-25,01:45:00,4.3235,4.3235,4.3175,4.3185,170
2011-02-25,01:50:00,4.3190,4.3210,4.3180,4.3205,108
2011-02-25,01:55:00,4.3200,4.3295,4.3195,4.3275,630
2011-02-25,02:00:00,4.3280,4.3330,4.3265,4.3325,202
2011-02-25,02:05:00,4.3320,4.3360,4.3310,4.3330,376
2011-02-25,02:10:00,4.3330,4.3360,4.3315,4.3340,85
2011-02-25,02:15:00,4.3340,4.3400,4.3325,4.3370,184
2011-02-25,02:20:00,4.3365,4.3395,4.3265,4.3375,88
2011-02-25,02:25:00,4.3380,4.3380,4.3320,4.3365,94
2011-02-25,02:30:00,4.3360,4.3360,4.3270,4.3275,141
2011-02-25,02:35:00,4.3280,4.3310,4.3280,4.3310,28
2011-02-25,02:40:00,4.3310,4.3310,4.3265,4.3265,22
2011-02-25,02:45:00,4.3260,4.3260,4.3215,4.3230,105
2011-02-25,02:50:00,4.3220,4.3270,4.3220,4.3270,71
2011-02-25,02:55:00,4.3260,4.3270,4.3230,4.3245,56
2011-02-25,03:00:00,4.3255,4.3275,4.3255,4.3270,13
2011-02-25,03:05:00,4.3260,4.3260,4.3225,4.3255,37
2011-02-25,03:10:00,4.3255,4.3265,4.3235,4.3265,24
2011-02-25,03:15:00,4.3250,4.3370,4.3245,4.3370,66
2011-02-25,03:20:00,4.3380,4.3420,4.3335,4.3405,56
2011-02-25,03:25:00,4.3420,4.3475,4.3365,4.3435,129
2011-02-25,03:30:00,4.3435,4.3450,4.3400,4.3450,50
2011-02-25,03:35:00,4.3450,4.3460,4.3405,4.3405,61
2011-02-25,03:40:00,4.3450,4.3460,4.3420,4.3420,31
2011-02-25,03:45:00,4.3385,4.3450,4.3385,4.3440,12
2011-02-25,03:50:00,4.3440,4.3450,4.3385,4.3390,26
2011-02-25,03:55:00,4.3395,4.3410,4.3350,4.3410,30
2011-02-25,04:00:00,4.3415,4.3435,4.3410,4.3410,15
2011-02-25,04:05:00,4.3395,4.3395,4.3350,4.3350,39
2011-02-25,04:10:00,4.3350,4.3355,4.3325,4.3325,14
2011-02-25,04:15:00,4.3335,4.3355,4.3275,4.3300,53
2011-02-25,04:20:00,4.3300,4.3375,4.3300,4.3350,19
2011-02-25,04:25:00,4.3350,4.3350,4.3335,4.3335,3
2011-02-25,04:30:00,4.3320,4.3390,4.3320,4.3390,12
2011-02-25,04:35:00,4.3390,4.3390,4.3375,4.3375,3
2011-02-25,04:40:00,4.3340,4.3385,4.3340,4.3365,6
2011-02-25,04:45:00,4.3355,4.3365,4.3350,4.3350,4
2011-02-25,04:50:00,4.3360,4.3375,4.3355,4.3355,5
2011-02-25,04:55:00,4.3355,4.3365,4.3320,4.3320,10
2011-02-25,05:00:00,4.3355,4.3355,4.3295,4.3325,11
2011-02-25,05:05:00,4.3355,4.3355,4.3355,4.3355,2
2011-02-25,05:10:00,4.3330,4.3380,4.3330,4.3380,7
2011-02-25,05:15:00,4.3360,4.3375,4.3360,4.3375,4
2011-02-25,05:20:00,4.3375,4.3380,4.3375,4.3380,4
2011-02-25,05:25:00,4.3375,4.3375,4.3340,4.3360,6
2011-02-25,05:30:00,4.3340,4.3370,4.3315,4.3370,13
2011-02-25,05:35:00,4.3365,4.3365,4.3355,4.3355,2
2011-02-25,05:40:00,4.3350,4.3390,4.3350,4.3390,12
2011-02-25,05:45:00,4.3365,4.3365,4.3215,4.3305,42
2011-02-25,05:50:00,4.3335,4.3410,4.3335,4.3370,17
2011-02-25,05:55:00,4.3410,4.3435,4.3410,4.3435,8
2011-02-25,06:00:00,4.3445,4.3455,4.3425,4.3425,15
2011-02-25,06:05:00,4.3415,4.3435,4.3390,4.3430,8
2011-02-25,06:10:00,4.3440,4.3440,4.3345,4.3345,11
2011-02-25,07:00:00,4.3260,4.3270,4.3260,4.3270,2
2011-02-25,07:05:00,4.3360,4.3375,4.3335,4.3375,3
2011-02-25,07:10:00,4.3335,4.3335,4.3335,4.3335,1
2011-02-25,07:15:00,4.3305,4.3380,4.3305,4.3380,23
2011-02-25,07:20:00,4.3380,4.3400,4.3380,4.3380,10
2011-02-25,07:25:00,4.3355,4.3355,4.3325,4.3325,3
2011-02-25,07:30:00,4.3345,4.3345,4.3300,4.3335,4
2011-02-25,07:35:00,4.3320,4.3330,4.3320,4.3330,2
2011-02-25,07:40:00,4.3325,4.3325,4.3325,4.3325,1
2011-02-25,07:45:00,4.3330,4.3345,4.3330,4.3335,5
2011-02-25,07:50:00,4.3355,4.3370,4.3350,4.3350,4
2011-02-25,07:55:00,4.3355,4.3385,4.3345,4.3385,11
2011-02-25,08:00:00,4.3345,4.3345,4.3340,4.3340,14
2011-02-25,08:05:00,4.3340,4.3340,4.3340,4.3340,5
2011-02-25,08:10:00,4.3330,4.3360,4.3330,4.3360,6
2011-02-25,08:15:00,4.3375,4.3400,4.3375,4.3400,8
2011-02-25,08:20:00,4.3395,4.3395,4.3395,4.3395,1
2011-02-25,08:25:00,4.3400,4.3415,4.3395,4.3415,4
2011-02-25,08:30:00,4.3400,4.3400,4.3400,4.3400,1
2011-02-25,08:35:00,4.3400,4.3400,4.3395,4.3400,8
2011-02-25,08:40:00,4.3395,4.3400,4.3395,4.3400,3
2011-02-25,08:45:00,4.3380,4.3380,4.3380,4.3380,1
2011-02-25,08:50:00,4.3395,4.3400,4.3395,4.3400,2
2011-02-25,08:55:00,4.3375,4.3375,4.3325,4.3325,14
2011-02-25,09:00:00,4.3325,4.3325,4.3215,4.3275,124
2011-02-25,09:05:00,4.3295,4.3440,4.3295,4.3440,104
2011-02-25,09:10:00,4.3430,4.3450,4.3375,4.3375,58
2011-02-25,09:15:00,4.3375,4.3385,4.3260,4.3260,42
2011-02-25,09:20:00,4.3255,4.3355,4.3235,4.3295,36
2011-02-25,09:25:00,4.3310,4.3370,4.3300,4.3355,18
2011-02-25,09:30:00,4.3330,4.3355,4.3300,4.3355,18
2011-02-25,09:35:00,4.3360,4.3390,4.3310,4.3310,11
2011-02-25,09:40:00,4.3295,4.3315,4.3280,4.3315,14
2011-02-25,09:45:00,4.3290,4.3325,4.3200,4.3200,66
2011-02-25,09:50:00,4.3230,4.3280,4.3210,4.3280,28
2011-02-25,09:55:00,4.3285,4.3290,4.3270,4.3285,19
2011-02-25,10:00:00,4.3300,4.3345,4.3295,4.3345,20
2011-02-25,10:05:00,4.3345,4.3365,4.3335,4.3340,13
2011-02-25,10:10:00,4.3355,4.3400,4.3355,4.3400,21
2011-02-25,10:15:00,4.3405,4.3405,4.3325,4.3345,15
2011-02-25,10:25:00,4.3375,4.3375,4.3375,4.3375,2
2011-02-25,10:30:00,4.3350,4.3370,4.3340,4.3345,34
2011-02-25,10:35:00,4.3340,4.3340,4.3305,4.3335,29
2011-02-25,10:40:00,4.3340,4.3370,4.3340,4.3370,15
2011-02-25,10:45:00,4.3375,4.3415,4.3375,4.3410,98
2011-02-25,10:50:00,4.3410,4.3410,4.3395,4.3405,6
2011-02-25,10:55:00,4.3395,4.3435,4.3375,4.3375,53
2011-02-25,11:00:00,4.3365,4.3380,4.3365,4.3380,7
2011-02-25,11:05:00,4.3385,4.3385,4.3320,4.3330,20
2011-02-25,11:10:00,4.3350,4.3360,4.3330,4.3360,13
2011-02-25,11:15:00,4.3365,4.3400,4.3365,4.3385,19
2011-02-25,11:20:00,4.3385,4.3400,4.3365,4.3365,17
2011-02-25,11:25:00,4.3360,4.3420,4.3360,4.3400,13
2011-02-25,11:30:00,4.3420,4.3420,4.3420,4.3420,3
2011-02-25,11:35:00,4.3425,4.3445,4.3405,4.3405,10
2011-02-25,11:40:00,4.3425,4.3435,4.3385,4.3385,11
2011-02-25,11:45:00,4.3390,4.3395,4.3370,4.3380,10
2011-02-25,11:50:00,4.3375,4.3395,4.3375,4.3395,3
2011-02-25,11:55:00,4.3415,4.3415,4.3395,4.3395,21
2011-02-25,12:00:00,4.3390,4.3420,4.3385,4.3420,12
2011-02-25,12:05:00,4.3410,4.3420,4.3410,4.3420,5
2011-02-25,12:10:00,4.3420,4.3440,4.3420,4.3440,7
2011-02-25,12:15:00,4.3445,4.3445,4.3380,4.3430,19
2011-02-25,12:20:00,4.3425,4.3435,4.3425,4.3435,7
2011-02-25,12:25:00,4.3450,4.3460,4.3430,4.3430,40
2011-02-25,12:30:00,4.3455,4.3465,4.3415,4.3415,56
2011-02-25,12:35:00,4.3415,4.3450,4.3395,4.3450,27
2011-02-25,12:40:00,4.3440,4.3470,4.3440,4.3470,45
2011-02-25,12:45:00,4.3470,4.3575,4.3470,4.3535,181
2011-02-25,12:50:00,4.3535,4.3550,4.3475,4.3500,59
2011-02-25,12:55:00,4.3495,4.3530,4.3495,4.3515,14
2011-02-25,13:00:00,4.3515,4.3515,4.3505,4.3515,6
2011-02-25,13:05:00,4.3510,4.3535,4.3500,4.3535,19
2011-02-25,13:10:00,4.3535,4.3540,4.3535,4.3540,65
2011-02-25,13:15:00,4.3530,4.3565,4.3530,4.3560,19
2011-02-25,13:20:00,4.3560,4.3575,4.3535,4.3535,85
2011-02-25,13:25:00,4.3535,4.3535,4.3520,4.3525,14
2011-02-25,13:30:00,4.3520,4.3530,4.3475,4.3480,63
2011-02-25,13:35:00,4.3465,4.3470,4.3435,4.3455,50
2011-02-25,13:40:00,4.3455,4.3560,4.3450,4.3560,94
2011-02-25,13:45:00,4.3560,4.3600,4.3525,4.3550,88
2011-02-25,13:50:00,4.3550,4.3570,4.3550,4.3565,34
2011-02-25,13:55:00,4.3570,4.3590,4.3560,4.3565,76
2011-02-25,14:00:00,4.3575,4.3580,4.3545,4.3565,26
2011-02-25,14:05:00,4.3565,4.3575,4.3535,4.3535,33
2011-02-25,14:10:00,4.3535,4.3545,4.3525,4.3530,14
2011-02-25,14:15:00,4.3515,4.3515,4.3480,4.3480,13
2011-02-25,14:20:00,4.3505,4.3505,4.3440,4.3445,29
2011-02-25,14:25:00,4.3470,4.3525,4.3450,4.3525,12
2011-02-25,14:30:00,4.3515,4.3525,4.3505,4.3515,14
2011-02-25,14:35:00,4.3510,4.3510,4.3470,4.3470,19
2011-02-25,14:40:00,4.3490,4.3530,4.3490,4.3530,21
2011-02-25,14:45:00,4.3535,4.3550,4.3500,4.3515,25
2011-02-25,14:50:00,4.3505,4.3550,4.3505,4.3550,57
2011-02-25,14:55:00,4.3575,4.3585,4.3540,4.3545,21
2011-02-25,15:00:00,4.3545,4.3580,4.3545,4.3560,13
2011-02-25,15:05:00,4.3560,4.3570,4.3560,4.3570,10
2011-02-25,15:10:00,4.3570,4.3580,4.3560,4.3565,16
2011-02-25,15:15:00,4.3570,4.3575,4.3550,4.3570,34
2011-02-25,15:20:00,4.3565,4.3580,4.3555,4.3580,19
2011-02-25,15:25:00,4.3600,4.3605,4.3575,4.3575,47
2011-02-25,15:30:00,4.3580,4.3670,4.3580,4.3665,113
2011-02-25,15:35:00,4.3680,4.3685,4.3660,4.3670,29
2011-02-25,15:40:00,4.3670,4.3695,4.3670,4.3685,47
2011-02-25,15:45:00,4.3690,4.3710,4.3655,4.3665,164
2011-02-25,15:50:00,4.3665,4.3700,4.3655,4.3700,46
2011-02-25,15:55:00,4.3685,4.3685,4.3605,4.3605,51
2011-02-25,16:00:00,4.3605,4.3665,4.3585,4.3665,80
2011-02-25,16:05:00,4.3660,4.3675,4.3635,4.3635,60
2011-02-25,16:10:00,4.3640,4.3670,4.3640,4.3645,13
2011-02-25,16:15:00,4.3640,4.3640,4.3590,4.3625,34
2011-02-25,16:20:00,4.3625,4.3630,4.3620,4.3630,12
2011-02-25,16:25:00,4.3635,4.3635,4.3580,4.3580,37
2011-02-25,16:30:00,4.3580,4.3580,4.3510,4.3520,87
2011-02-25,16:35:00,4.3505,4.3550,4.3505,4.3540,62
2011-02-25,16:40:00,4.3530,4.3580,4.3530,4.3565,79
2011-02-25,16:45:00,4.3550,4.3570,4.3540,4.3570,8
2011-02-25,16:50:00,4.3560,4.3600,4.3555,4.3570,76
2011-02-25,16:55:00,4.3555,4.3555,4.3505,4.3535,25
2011-02-25,17:00:00,4.3510,4.3510,4.3365,4.3395,107
2011-02-25,17:05:00,4.3390,4.3480,4.3385,4.3480,81
2011-02-25,17:10:00,4.3460,4.3460,4.3335,4.3345,44
2011-02-25,17:15:00,4.3360,4.3360,4.3320,4.3335,59
2011-02-25,17:20:00,4.3325,4.3350,4.3255,4.3255,190
2011-02-25,17:25:00,4.3260,4.3355,4.3230,4.3305,207
2011-02-25,17:30:00,4.3320,4.3330,4.3270,4.3315,48
2011-02-25,17:35:00,4.3325,4.3385,4.3325,4.3370,24
2011-02-25,17:40:00,4.3370,4.3425,4.3370,4.3425,49
2011-02-25,17:45:00,4.3420,4.3445,4.3420,4.3425,38
2011-02-25,17:50:00,4.3425,4.3430,4.3390,4.3405,42
2011-02-25,17:55:00,4.3405,4.3440,4.3400,4.3400,66
2011-02-25,18:00:00,4.3400,4.3425,4.3365,4.3400,84
2011-02-25,18:05:00,4.3400,4.3425,4.3380,4.3425,39
2011-02-25,18:10:00,4.3420,4.3540,4.3410,4.3505,73
2011-02-25,18:15:00,4.3525,4.3555,4.3525,4.3530,47
2011-02-25,18:20:00,4.3535,4.3620,4.3510,4.3595,122
2011-02-25,18:25:00,4.3580,4.3590,4.3560,4.3575,7
2011-02-25,18:30:00,4.3565,4.3570,4.3500,4.3500,15
2011-02-25,18:35:00,4.3505,4.3515,4.3470,4.3515,28
2011-02-25,18:40:00,4.3515,4.3555,4.3515,4.3545,16
2011-02-25,18:45:00,4.3555,4.3635,4.3545,4.3635,40
2011-02-25,18:50:00,4.3605,4.3615,4.3600,4.3600,18
2011-02-25,18:55:00,4.3600,4.3610,4.3565,4.3585,50
2011-02-25,19:00:00,4.3590,4.3615,4.3590,4.3600,23
2011-02-25,19:05:00,4.3615,4.3670,4.3615,4.3670,30
2011-02-25,19:10:00,4.3635,4.3670,4.3635,4.3670,6
2011-02-25,19:15:00,4.3675,4.3730,4.3675,4.3725,95
2011-02-25,19:20:00,4.3730,4.3775,4.3725,4.3725,163
2011-02-25,19:25:00,4.3720,4.3780,4.3710,4.3780,189
2011-02-25,19:30:00,4.3780,4.3805,4.3780,4.3780,91
2011-02-25,19:35:00,4.3775,4.3785,4.3755,4.3780,17
2011-02-25,19:40:00,4.3780,4.3780,4.3755,4.3760,20
2011-02-25,19:45:00,4.3750,4.3750,4.3720,4.3730,19
2011-02-25,19:50:00,4.3730,4.3730,4.3725,4.3730,25
2011-02-25,19:55:00,4.3740,4.3770,4.3730,4.3770,64
2011-02-25,20:00:00,4.3770,4.3780,4.3740,4.3750,41
2011-02-25,20:05:00,4.3750,4.3770,4.3730,4.3730,56
2011-02-25,20:10:00,4.3740,4.3740,4.3735,4.3740,12
2011-02-25,20:15:00,4.3745,4.3790,4.3745,4.3765,50
2011-02-25,20:20:00,4.3770,4.3790,4.3750,4.3775,87
2011-02-25,20:25:00,4.3770,4.3770,4.3765,4.3770,8
2011-02-25,20:30:00,4.3775,4.3880,4.3775,4.3875,139
2011-02-25,20:35:00,4.3880,4.3920,4.3850,4.3860,334
2011-02-25,20:40:00,4.3855,4.3895,4.3835,4.3855,117
2011-02-25,20:45:00,4.3870,4.3870,4.3825,4.3840,48
2011-02-25,20:50:00,4.3840,4.3890,4.3825,4.3890,73
2011-02-25,20:55:00,4.3860,4.3860,4.3825,4.3835,45
2011-02-25,21:00:00,4.3830,4.3830,4.3770,4.3770,98
2011-02-25,21:05:00,4.3770,4.3820,4.3725,4.3725,106
2011-02-25,21:10:00,4.3730,4.3765,4.3700,4.3720,251
2011-02-25,21:15:00,4.3705,4.3720,4.3685,4.3695,143
2011-02-25,21:20:00,4.3695,4.3775,4.3695,4.3755,167
2011-02-25,21:25:00,4.3755,4.3845,4.3750,4.3825,204
2011-02-25,21:30:00,4.3835,4.3835,4.3695,4.3785,162
2011-02-25,21:35:00,4.3780,4.3840,4.3765,4.3805,96
2011-02-25,21:40:00,4.3800,4.3800,4.3740,4.3745,50
2011-02-25,21:45:00,4.3755,4.3805,4.3735,4.3805,20
2011-02-25,21:50:00,4.3790,4.3815,4.3725,4.3725,122
2011-02-25,21:55:00,4.3750,4.3750,4.3690,4.3740,68
2011-02-25,22:00:00,4.3735,4.3860,4.3730,4.3855,122
2011-02-25,22:05:00,4.3845,4.3885,4.3835,4.3835,54
2011-02-25,22:10:00,4.3820,4.3820,4.3745,4.3750,104
2011-02-25,22:15:00,4.3745,4.3780,4.3725,4.3770,55
2011-02-25,22:20:00,4.3775,4.3865,4.3765,4.3860,59
2011-02-25,22:25:00,4.3845,4.3875,4.3825,4.3845,49
2011-02-25,22:30:00,4.3820,4.3835,4.3800,4.3830,50
2011-02-25,22:35:00,4.3830,4.3865,4.3820,4.3830,104
2011-02-25,22:40:00,4.3825,4.3845,4.3810,4.3820,72
2011-02-25,22:45:00,4.3825,4.3835,4.3750,4.3750,58
2011-02-25,22:50:00,4.3765,4.3815,4.3765,4.3815,10
2011-02-25,22:55:00,4.3815,4.4055,4.3815,4.4000,654
2011-02-25,23:00:00,4.4000,4.4040,4.3970,4.3975,341
2011-02-25,23:05:00,4.3975,4.4145,4.3955,4.4140,378
2011-02-25,23:10:00,4.4145,4.4215,4.4115,4.4160,639
2011-02-25,23:15:00,4.4150,4.4165,4.4100,4.4125,151
2011-02-25,23:20:00,4.4120,4.4125,4.4025,4.4060,255
2011-02-25,23:25:00,4.4060,4.4075,4.4035,4.4050,52
2011-02-25,23:30:00,4.4055,4.4055,4.3970,4.3990,81
2011-02-25,23:35:00,4.4000,4.4085,4.3980,4.4065,116
2011-02-25,23:40:00,4.4080,4.4135,4.4075,4.4105,72
2011-02-25,23:45:00,4.4110,4.4110,4.4050,4.4050,82
2011-02-25,23:50:00,4.4055,4.4055,4.3995,4.3995,67
2011-02-25,23:55:00,4.3990,4.4000,4.3955,4.3990,127
2011-02-26,00:00:00,4.3985,4.4035,4.3975,4.4015,84
2011-02-26,00:05:00,4.4015,4.4070,4.4015,4.4060,49
2011-02-26,00:10:00,4.4050,4.4080,4.4045,4.4080,75
2011-02-26,00:15:00,4.4070,4.4090,4.4065,4.4085,48
2011-02-26,00:20:00,4.4070,4.4070,4.4055,4.4070,41
2011-02-26,00:25:00,4.4075,4.4180,4.4065,4.4165,126
2011-02-26,00:30:00,4.4160,4.4170,4.4010,4.4030,173
2011-02-26,00:35:00,4.4025,4.4060,4.3980,4.4045,186
2011-02-26,00:40:00,4.4050,4.4170,4.4025,4.4145,109
2011-02-26,00:45:00,4.4150,4.4165,4.4050,4.4110,76
2011-02-26,00:50:00,4.4115,4.4230,4.4085,4.4220,113
2011-02-26,00:55:00,4.4210,4.4225,4.4180,4.4210,137
2011-02-26,01:00:00,4.4215,4.4225,4.4170,4.4200,106
2011-02-26,01:05:00,4.4215,4.4380,4.4215,4.4335,427
2011-02-26,01:10:00,4.4335,4.4370,4.4315,4.4325,141
2011-02-26,01:15:00,4.4315,4.4335,4.4290,4.4335,109
2011-02-26,01:20:00,4.4335,4.4360,4.4290,4.4290,92
2011-02-26,01:25:00,4.4290,4.4305,4.4290,4.4305,66
2011-02-26,01:30:00,4.4290,4.4295,4.4285,4.4295,28
2011-02-26,01:35:00,4.4305,4.4310,4.4285,4.4300,57
2011-02-26,01:40:00,4.4290,4.4305,4.4265,4.4270,68
2011-02-26,01:45:00,4.4255,4.4260,4.4225,4.4240,100
2011-02-26,01:50:00,4.4250,4.4260,4.4220,4.4220,83
2011-02-26,01:55:00,4.4220,4.4385,4.4215,4.4370,296
2011-02-26,02:00:00,4.4370,4.4390,4.4365,4.4370,166
2011-02-26,02:05:00,4.4375,4.4435,4.4375,4.4425,81
2011-02-26,02:10:00,4.4430,4.4435,4.4420,4.4430,102
2011-02-26,02:15:00,4.4425,4.4455,4.4420,4.4430,125
2011-02-26,02:20:00,4.4415,4.4415,4.4390,4.4395,31
2011-02-26,02:25:00,4.4405,4.4405,4.4360,4.4375,19
2011-02-26,02:30:00,4.4375,4.4400,4.4365,4.4395,22
2011-02-26,02:35:00,4.4380,4.4395,4.4380,4.4385,34
2011-02-26,02:40:00,4.4400,4.4400,4.4365,4.4380,4
2011-02-26,02:45:00,4.4405,4.4415,4.4400,4.4415,7
2011-02-26,02:50:00,4.4410,4.4435,4.4405,4.4435,27
2011-02-26,02:55:00,4.4435,4.4435,4.4410,4.4410,12
2011-02-26,03:00:00,4.4410,4.4425,4.4410,4.4425,2
2011-02-26,03:05:00,4.4400,4.4400,4.4400,4.4400,1
2011-02-26,03:10:00,4.4450,4.4475,4.4435,4.4475,34
2011-02-26,03:15:00,4.4465,4.4465,4.4435,4.4445,11
2011-02-26,03:20:00,4.4450,4.4475,4.4445,4.4450,20
2011-02-26,03:25:00,4.4480,4.4485,4.4475,4.4485,6
2011-02-26,03:30:00,4.4475,4.4490,4.4460,4.4460,17
2011-02-26,03:35:00,4.4490,4.4490,4.4475,4.4475,5
2011-02-26,03:40:00,4.4470,4.4475,4.4470,4.4475,31
2011-02-26,03:45:00,4.4485,4.4580,4.4485,4.4490,52
2011-02-26,03:50:00,4.4475,4.4490,4.4475,4.4475,14
2011-02-26,03:55:00,4.4490,4.4495,4.4490,4.4490,4
2011-02-26,04:00:00,4.4500,4.4500,4.4495,4.4495,14
2011-02-26,04:05:00,4.4500,4.4520,4.4500,4.4520,25
2011-02-26,04:10:00,4.4520,4.4525,4.4515,4.4525,17
2011-02-26,04:20:00,4.4530,4.4535,4.4530,4.4535,7
2011-02-26,04:25:00,4.4530,4.4545,4.4530,4.4545,8
2011-02-26,04:30:00,4.4555,4.4555,4.4550,4.4550,4
2011-02-26,04:35:00,4.4535,4.4535,4.4530,4.4535,9
2011-02-26,04:40:00,4.4540,4.4545,4.4495,4.4495,19
2011-02-26,04:45:00,4.4535,4.4535,4.4525,4.4525,4
2011-02-26,04:50:00,4.4520,4.4520,4.4520,4.4520,2
2011-02-26,04:55:00,4.4555,4.4555,4.4510,4.4510,33
2011-02-26,05:00:00,4.4495,4.4560,4.4490,4.4550,18
2011-02-26,05:05:00,4.4565,4.4570,4.4525,4.4525,10
2011-02-26,05:10:00,4.4515,4.4540,4.4515,4.4540,4
2011-02-26,05:15:00,4.4560,4.4560,4.4545,4.4545,2
2011-02-26,05:20:00,4.4540,4.4540,4.4495,4.4510,6
2011-02-26,05:25:00,4.4505,4.4540,4.4505,4.4540,3
2011-02-26,05:40:00,4.4515,4.4515,4.4515,4.4515,1
2011-02-26,05:50:00,4.4505,4.4505,4.4505,4.4505,1
2011-02-26,05:55:00,4.4510,4.4510,4.4510,4.4510,2
2011-02-26,06:05:00,4.4515,4.4565,4.4515,4.4565,4
2011-02-26,06:10:00,4.4530,4.4535,4.4530,4.4535,2
2011-02-28,07:00:00,4.4450,4.4470,4.4355,4.4385,29
2011-02-28,07:05:00,4.4360,4.4360,4.4355,4.4355,2
2011-02-28,07:10:00,4.4355,4.4365,4.4355,4.4365,5
2011-02-28,07:15:00,4.4400,4.4415,4.4400,4.4415,3
2011-02-28,07:20:00,4.4490,4.4500,4.4490,4.4500,2
2011-02-28,07:25:00,4.4470,4.4470,4.4460,4.4460,2
2011-02-28,07:30:00,4.4490,4.4490,4.4490,4.4490,1
2011-02-28,07:35:00,4.4490,4.4490,4.4490,4.4490,1
2011-02-28,07:40:00,4.4475,4.4485,4.4455,4.4485,3
2011-02-28,07:50:00,4.4460,4.4460,4.4385,4.4385,10
2011-02-28,07:55:00,4.4400,4.4400,4.4390,4.4390,3
2011-02-28,08:00:00,4.4360,4.4420,4.4345,4.4345,9
2011-02-28,08:20:00,4.4340,4.4340,4.4335,4.4335,4
2011-02-28,08:25:00,4.4300,4.4300,4.4270,4.4285,11
2011-02-28,08:30:00,4.4275,4.4275,4.4275,4.4275,1
2011-02-28,08:35:00,4.4250,4.4250,4.4115,4.4135,9
2011-02-28,08:40:00,4.4175,4.4225,4.4175,4.4200,8
2011-02-28,08:45:00,4.4215,4.4225,4.4215,4.4225,2
2011-02-28,08:50:00,4.4225,4.4225,4.4190,4.4190,2
2011-02-28,08:55:00,4.4270,4.4270,4.4185,4.4185,8
2011-02-28,09:00:00,4.4180,4.4195,4.4080,4.4145,33
2011-02-28,09:30:00,4.4190,4.4245,4.4190,4.4240,6
2011-02-28,09:40:00,4.4205,4.4205,4.4205,4.4205,1
2011-02-28,09:45:00,4.4160,4.4160,4.4135,4.4140,8
2011-02-28,09:55:00,4.4140,4.4140,4.4140,4.4140,2
2011-02-28,10:00:00,4.4200,4.4245,4.4200,4.4245,2
2011-02-28,10:05:00,4.4205,4.4205,4.4205,4.4205,2
2011-02-28,10:25:00,4.4285,4.4285,4.4285,4.4285,1
2011-02-28,10:30:00,4.4315,4.4315,4.4315,4.4315,1
2011-02-28,10:35:00,4.4290,4.4290,4.4290,4.4290,2
2011-02-28,10:45:00,4.4330,4.4330,4.4330,4.4330,1
2011-02-28,10:55:00,4.4290,4.4290,4.4290,4.4290,1
2011-02-28,11:00:00,4.4295,4.4295,4.4295,4.4295,1
2011-02-28,11:05:00,4.4255,4.4255,4.4255,4.4255,1
2011-02-28,11:10:00,4.4285,4.4285,4.4280,4.4280,2
2011-02-28,11:20:00,4.4310,4.4360,4.4310,4.4360,4
2011-02-28,11:30:00,4.4420,4.4420,4.4420,4.4420,1
2011-02-28,11:45:00,4.4455,4.4455,4.4455,4.4455,1
2011-02-28,12:00:00,4.4465,4.4465,4.4465,4.4465,4
2011-02-28,12:05:00,4.4455,4.4455,4.4455,4.4455,1
2011-02-28,12:15:00,4.4450,4.4450,4.4450,4.4450,1
2011-02-28,12:30:00,4.4455,4.4455,4.4390,4.4390,9
2011-02-28,12:35:00,4.4385,4.4390,4.4385,4.4385,4
2011-02-28,12:40:00,4.4400,4.4410,4.4370,4.4370,7
2011-02-28,12:50:00,4.4390,4.4395,4.4385,4.4385,8
2011-02-28,12:55:00,4.4390,4.4390,4.4390,4.4390,1
2011-02-28,13:00:00,4.4410,4.4410,4.4410,4.4410,2
2011-02-28,13:05:00,4.4430,4.4440,4.4430,4.4440,2
2011-02-28,13:10:00,4.4425,4.4465,4.4425,4.4465,4
2011-02-28,13:25:00,4.4465,4.4490,4.4450,4.4470,7
2011-02-28,13:30:00,4.4435,4.4445,4.4395,4.4395,6
2011-02-28,13:35:00,4.4395,4.4445,4.4395,4.4445,11
2011-02-28,13:40:00,4.4440,4.4440,4.4440,4.4440,1
2011-02-28,13:45:00,4.4440,4.4440,4.4440,4.4440,1
2011-02-28,13:50:00,4.4475,4.4500,4.4475,4.4500,5
2011-02-28,13:55:00,4.4455,4.4470,4.4455,4.4460,6
2011-02-28,14:05:00,4.4465,4.4465,4.4465,4.4465,1
2011-02-28,14:10:00,4.4470,4.4470,4.4450,4.4450,2
2011-02-28,14:25:00,4.4455,4.4455,4.4455,4.4455,1
2011-02-28,14:30:00,4.4480,4.4505,4.4465,4.4475,21
2011-02-28,14:35:00,4.4480,4.4540,4.4480,4.4540,4
2011-02-28,14:40:00,4.4555,4.4595,4.4555,4.4590,5
2011-02-28,14:45:00,4.4630,4.4660,4.4630,4.4640,26
2011-02-28,14:50:00,4.4640,4.4640,4.4620,4.4620,2
2011-02-28,14:55:00,4.4650,4.4690,4.4650,4.4685,8
2011-02-28,15:00:00,4.4690,4.4700,4.4650,4.4650,3
2011-02-28,15:05:00,4.4655,4.4655,4.4645,4.4650,3
2011-02-28,15:10:00,4.4650,4.4660,4.4650,4.4660,5
2011-02-28,15:15:00,4.4650,4.4685,4.4650,4.4685,3
2011-02-28,15:20:00,4.4700,4.4700,4.4700,4.4700,1
2011-02-28,15:25:00,4.4690,4.4705,4.4685,4.4690,4
2011-02-28,15:30:00,4.4675,4.4675,4.4675,4.4675,1
2011-02-28,15:45:00,4.4685,4.4685,4.4685,4.4685,1
2011-02-28,15:50:00,4.4695,4.4710,4.4660,4.4660,9
2011-02-28,15:55:00,4.4670,4.4670,4.4580,4.4580,17
2011-02-28,16:00:00,4.4560,4.4610,4.4530,4.4590,28
2011-02-28,16:05:00,4.4595,4.4615,4.4595,4.4610,14
2011-02-28,16:10:00,4.4595,4.4595,4.4590,4.4590,3
2011-02-28,16:15:00,4.4575,4.4575,4.4500,4.4500,11
2011-02-28,16:20:00,4.4515,4.4545,4.4515,4.4545,16
2011-02-28,16:25:00,4.4535,4.4550,4.4515,4.4545,10
2011-02-28,16:30:00,4.4535,4.4590,4.4535,4.4590,6
2011-02-28,16:35:00,4.4590,4.4590,4.4405,4.4405,5
2011-02-28,16:40:00,4.4470,4.4510,4.4470,4.4510,3
2011-02-28,16:50:00,4.4435,4.4440,4.4395,4.4395,6
2011-02-28,16:55:00,4.4400,4.4415,4.4400,4.4415,10
2011-02-28,17:00:00,4.4415,4.4425,4.4405,4.4415,5
2011-02-28,17:05:00,4.4430,4.4435,4.4430,4.4435,3
2011-02-28,17:10:00,4.4410,4.4420,4.4410,4.4420,7
2011-02-28,17:15:00,4.4415,4.4440,4.4405,4.4440,6
2011-02-28,17:30:00,4.4420,4.4420,4.4410,4.4410,3
2011-02-28,17:35:00,4.4420,4.4420,4.4420,4.4420,1
2011-02-28,17:40:00,4.4440,4.4485,4.4440,4.4485,2
2011-02-28,17:45:00,4.4490,4.4495,4.4485,4.4485,6
2011-02-28,17:50:00,4.4460,4.4510,4.4460,4.4510,4
2011-02-28,17:55:00,4.4540,4.4555,4.4530,4.4530,7
2011-02-28,18:00:00,4.4540,4.4540,4.4540,4.4540,1
2011-02-28,18:05:00,4.4525,4.4525,4.4455,4.4455,5
2011-02-28,18:10:00,4.4430,4.4455,4.4430,4.4440,8
2011-02-28,18:15:00,4.4430,4.4455,4.4430,4.4455,7
2011-02-28,18:20:00,4.4450,4.4450,4.4450,4.4450,1
2011-02-28,18:30:00,4.4445,4.4450,4.4445,4.4450,2
2011-02-28,18:35:00,4.4430,4.4430,4.4420,4.4420,8
2011-02-28,18:40:00,4.4435,4.4435,4.4420,4.4420,4
2011-02-28,18:55:00,4.4460,4.4460,4.4460,4.4460,2
2011-02-28,19:05:00,4.4445,4.4445,4.4445,4.4445,1
2011-02-28,19:10:00,4.4380,4.4390,4.4345,4.4345,11
2011-02-28,19:15:00,4.4325,4.4325,4.4265,4.4315,15
2011-02-28,19:20:00,4.4360,4.4360,4.4360,4.4360,1
2011-02-28,19:30:00,4.4360,4.4385,4.4360,4.4385,3
2011-02-28,19:40:00,4.4390,4.4390,4.4390,4.4390,2
2011-02-28,19:45:00,4.4405,4.4430,4.4405,4.4430,4
2011-02-28,19:55:00,4.4440,4.4460,4.4440,4.4445,3
2011-02-28,20:00:00,4.4450,4.4460,4.4450,4.4460,2
2011-02-28,20:05:00,4.4500,4.4500,4.4500,4.4500,2
2011-02-28,20:10:00,4.4510,4.4510,4.4475,4.4475,2
2011-02-28,20:15:00,4.4520,4.4580,4.4520,4.4580,17
2011-02-28,20:20:00,4.4570,4.4600,4.4570,4.4600,12
2011-02-28,20:25:00,4.4605,4.4605,4.4600,4.4600,3
2011-02-28,20:30:00,4.4625,4.4630,4.4625,4.4630,3
2011-02-28,20:35:00,4.4665,4.4665,4.4600,4.4640,58
2011-02-28,20:40:00,4.4640,4.4640,4.4590,4.4605,76
2011-02-28,20:45:00,4.4590,4.4590,4.4590,4.4590,2
2011-02-28,20:50:00,4.4600,4.4745,4.4600,4.4745,72
2011-02-28,20:55:00,4.4755,4.4760,4.4740,4.4740,10
2011-02-28,21:00:00,4.4685,4.4685,4.4685,4.4685,2
2011-02-28,21:05:00,4.4760,4.4795,4.4760,4.4795,3
2011-02-28,21:10:00,4.4785,4.4805,4.4690,4.4770,65
2011-02-28,21:15:00,4.4795,4.4795,4.4795,4.4795,1
2011-02-28,21:20:00,4.4800,4.4805,4.4765,4.4765,9
2011-02-28,21:25:00,4.4735,4.4735,4.4685,4.4685,18
2011-02-28,21:30:00,4.4700,4.4700,4.4655,4.4655,7
2011-02-28,21:35:00,4.4645,4.4655,4.4635,4.4655,8
2011-02-28,21:40:00,4.4645,4.4645,4.4610,4.4610,5
2011-02-28,21:45:00,4.4660,4.4675,4.4655,4.4660,5
2011-02-28,21:50:00,4.4670,4.4670,4.4650,4.4650,8
2011-02-28,21:55:00,4.4695,4.4710,4.4675,4.4680,9
2011-02-28,22:00:00,4.4670,4.4725,4.4670,4.4700,7
2011-02-28,22:05:00,4.4740,4.4745,4.4740,4.4745,5
2011-02-28,22:10:00,4.4695,4.4700,4.4695,4.4700,2
2011-02-28,22:15:00,4.4665,4.4665,4.4650,4.4650,2
2011-02-28,22:20:00,4.4620,4.4620,4.4620,4.4620,4
2011-02-28,22:25:00,4.4650,4.4650,4.4650,4.4650,1
2011-02-28,22:30:00,4.4705,4.4745,4.4705,4.4720,11
2011-02-28,22:35:00,4.4700,4.4700,4.4700,4.4700,1
2011-02-28,22:40:00,4.4745,4.4770,4.4745,4.4770,4
2011-02-28,22:45:00,4.4710,4.4720,4.4710,4.4720,2
2011-02-28,22:55:00,4.4740,4.4740,4.4670,4.4670,38
2011-02-28,23:00:00,4.4685,4.4700,4.4680,4.4680,34
2011-02-28,23:05:00,4.4700,4.4700,4.4700,4.4700,13
2011-02-28,23:10:00,4.4685,4.4700,4.4680,4.4700,16
2011-02-28,23:15:00,4.4700,4.4740,4.4700,4.4740,3
2011-02-28,23:25:00,4.4705,4.4705,4.4670,4.4670,19
2011-02-28,23:30:00,4.4700,4.4700,4.4680,4.4680,2
2011-02-28,23:35:00,4.4680,4.4680,4.4630,4.4630,29
2011-02-28,23:40:00,4.4660,4.4660,4.4635,4.4635,12
2011-02-28,23:45:00,4.4690,4.4760,4.4690,4.4760,6
2011-02-28,23:50:00,4.4790,4.4815,4.4755,4.4815,11
2011-02-28,23:55:00,4.4730,4.4730,4.4700,4.4700,12
2011-03-01,00:00:00,4.4730,4.4775,4.4730,4.4775,3
2011-03-01,00:05:00,4.4745,4.4775,4.4745,4.4770,9
2011-03-01,00:10:00,4.4805,4.4805,4.4805,4.4805,1
2011-03-01,00:15:00,4.4820,4.4860,4.4805,4.4840,26
2011-03-01,00:20:00,4.4845,4.4845,4.4845,4.4845,1
2011-03-01,00:25:00,4.4775,4.4780,4.4775,4.4780,2
2011-03-01,00:30:00,4.4765,4.4765,4.4765,4.4765,2
2011-03-01,00:35:00,4.4770,4.4800,4.4750,4.4785,19
2011-03-01,00:40:00,4.4800,4.4800,4.4785,4.4785,2
2011-03-01,00:45:00,4.4800,4.4840,4.4800,4.4835,19
2011-03-01,00:50:00,4.4810,4.4810,4.4750,4.4780,30
2011-03-01,00:55:00,4.4770,4.4770,4.4740,4.4745,17
2011-03-01,01:00:00,4.4730,4.4775,4.4730,4.4775,17
2011-03-01,01:05:00,4.4775,4.4795,4.4775,4.4795,2
2011-03-01,01:10:00,4.4770,4.4775,4.4765,4.4775,6
2011-03-01,01:15:00,4.4790,4.4790,4.4775,4.4780,6
2011-03-01,01:20:00,4.4770,4.4770,4.4770,4.4770,2
2011-03-01,01:25:00,4.4765,4.4770,4.4750,4.4770,12
2011-03-01,01:30:00,4.4770,4.4775,4.4770,4.4775,6
2011-03-01,01:35:00,4.4800,4.4800,4.4795,4.4795,4
2011-03-01,01:40:00,4.4785,4.4795,4.4770,4.4770,5
2011-03-01,01:45:00,4.4770,4.4770,4.4760,4.4760,2
2011-03-01,01:50:00,4.4770,4.4775,4.4765,4.4775,5
2011-03-01,01:55:00,4.4750,4.4790,4.4745,4.4790,24
2011-03-01,02:00:00,4.4775,4.4775,4.4755,4.4770,8
2011-03-01,02:10:00,4.4775,4.4775,4.4775,4.4775,1
2011-03-01,02:20:00,4.4770,4.4770,4.4760,4.4760,9
2011-03-01,02:25:00,4.4715,4.4780,4.4655,4.4655,5
2011-03-01,03:05:00,4.4740,4.4740,4.4740,4.4740,2
2011-03-01,03:10:00,4.4745,4.4745,4.4725,4.4725,2
2011-03-01,03:20:00,4.4730,4.4730,4.4705,4.4705,20
2011-03-01,03:30:00,4.4700,4.4700,4.4700,4.4700,1
2011-03-01,03:35:00,4.4745,4.4745,4.4745,4.4745,1
2011-03-01,03:50:00,4.4755,4.4755,4.4755,4.4755,2
2011-03-01,03:55:00,4.4755,4.4755,4.4755,4.4755,1
2011-03-01,04:20:00,4.4735,4.4735,4.4735,4.4735,1
2011-03-01,04:35:00,4.4785,4.4795,4.4785,4.4795,2
2011-03-01,04:45:00,4.4790,4.4790,4.4790,4.4790,1
2011-03-01,04:50:00,4.4790,4.4795,4.4790,4.4795,2
2011-03-01,04:55:00,4.4795,4.4795,4.4795,4.4795,1
2011-03-01,05:00:00,4.4795,4.4795,4.4795,4.4795,1
2011-03-01,05:05:00,4.4790,4.4790,4.4780,4.4780,8
2011-03-01,05:15:00,4.4795,4.4795,4.4795,4.4795,1
2011-03-01,05:25:00,4.4975,4.4995,4.4975,4.4990,14
2011-03-01,05:30:00,4.4985,4.4990,4.4985,4.4985,4
2011-03-01,05:35:00,4.4980,4.4995,4.4970,4.4970,9
2011-03-01,05:40:00,4.4970,4.4970,4.4970,4.4970,1
2011-03-01,05:45:00,4.4990,4.5000,4.4985,4.4985,8
2011-03-01,05:50:00,4.4990,4.4990,4.4990,4.4990,1
2011-03-01,05:55:00,4.4990,4.4995,4.4985,4.4985,7
2011-03-01,06:00:00,4.4980,4.4980,4.4970,4.4970,7
2011-03-01,06:05:00,4.4970,4.4995,4.4960,4.4995,14
2011-03-01,06:10:00,4.4985,4.4995,4.4975,4.4995,9
2011-03-01,07:00:00,4.4995,4.5000,4.4995,4.5000,9
2011-03-01,07:05:00,4.4995,4.5000,4.4985,4.4985,5
2011-03-01,07:15:00,4.5000,4.5000,4.5000,4.5000,1
2011-03-01,07:20:00,4.4980,4.5000,4.4980,4.5000,5
2011-03-01,07:25:00,4.5000,4.5050,4.5000,4.5050,28
2011-03-01,07:30:00,4.5050,4.5050,4.4990,4.4990,12
2011-03-01,07:35:00,4.4990,4.4990,4.4950,4.4950,8
2011-03-01,07:40:00,4.4950,4.4950,4.4935,4.4935,6
2011-03-01,07:45:00,4.4950,4.4950,4.4930,4.4930,27
2011-03-01,07:50:00,4.4930,4.4945,4.4910,4.4945,27
2011-03-01,07:55:00,4.4915,4.4915,4.4915,4.4915,1
2011-03-01,08:00:00,4.4920,4.4950,4.4915,4.4935,23
2011-03-01,08:05:00,4.4940,4.4940,4.4930,4.4935,7
2011-03-01,08:10:00,4.4935,4.4945,4.4935,4.4945,2
2011-03-01,08:15:00,4.4930,4.4930,4.4915,4.4915,7
2011-03-01,08:20:00,4.4930,4.4940,4.4930,4.4930,8
2011-03-01,08:25:00,4.4930,4.4940,4.4930,4.4940,2
2011-03-01,08:30:00,4.4945,4.4945,4.4945,4.4945,2
2011-03-01,08:35:00,4.4950,4.4950,4.4950,4.4950,19
2011-03-01,08:40:00,4.4930,4.4930,4.4930,4.4930,1
2011-03-01,08:45:00,4.4950,4.4950,4.4950,4.4950,3
2011-03-01,08:50:00,4.4950,4.4950,4.4935,4.4945,5
2011-03-01,08:55:00,4.4930,4.4950,4.4890,4.4950,69
2011-03-01,09:00:00,4.4895,4.4930,4.4875,4.4910,90
2011-03-01,09:05:00,4.4910,4.4910,4.4830,4.4830,195
2011-03-01,09:10:00,4.4835,4.4845,4.4790,4.4840,205
2011-03-01,09:15:00,4.4830,4.4850,4.4810,4.4835,52
2011-03-01,09:20:00,4.4840,4.4870,4.4835,4.4835,12
2011-03-01,09:25:00,4.4820,4.4835,4.4800,4.4835,44
2011-03-01,09:30:00,4.4840,4.4875,4.4835,4.4860,44
2011-03-01,09:35:00,4.4870,4.4890,4.4860,4.4860,32
2011-03-01,09:40:00,4.4855,4.4860,4.4825,4.4825,10
2011-03-01,09:45:00,4.4830,4.4845,4.4765,4.4765,50
2011-03-01,09:50:00,4.4775,4.4780,4.4730,4.4775,119
2011-03-01,09:55:00,4.4770,4.4775,4.4735,4.4755,25
2011-03-01,10:00:00,4.4775,4.4805,4.4775,4.4805,12
2011-03-01,10:05:00,4.4795,4.4805,4.4710,4.4765,85
2011-03-01,10:10:00,4.4760,4.4765,4.4735,4.4750,17
2011-03-01,10:15:00,4.4765,4.4775,4.4765,4.4765,13
2011-03-01,10:20:00,4.4775,4.4795,4.4770,4.4795,13
2011-03-01,10:25:00,4.4805,4.4835,4.4805,4.4835,11
2011-03-01,10:30:00,4.4825,4.4825,4.4755,4.4755,23
2011-03-01,10:35:00,4.4745,4.4755,4.4710,4.4720,48
2011-03-01,10:40:00,4.4705,4.4750,4.4705,4.4715,14
2011-03-01,10:45:00,4.4720,4.4760,4.4720,4.4735,45
2011-03-01,10:50:00,4.4740,4.4740,4.4700,4.4710,23
2011-03-01,10:55:00,4.4700,4.4715,4.4685,4.4700,71
2011-03-01,11:00:00,4.4690,4.4730,4.4655,4.4725,95
2011-03-01,11:05:00,4.4710,4.4710,4.4630,4.4640,49
2011-03-01,11:10:00,4.4630,4.4645,4.4595,4.4625,113
2011-03-01,11:15:00,4.4620,4.4690,4.4620,4.4640,65
2011-03-01,11:20:00,4.4670,4.4695,4.4670,4.4695,16
2011-03-01,11:25:00,4.4700,4.4715,4.4680,4.4715,37
2011-03-01,11:30:00,4.4730,4.4760,4.4725,4.4750,28
2011-03-01,11:35:00,4.4740,4.4740,4.4740,4.4740,1
2011-03-01,11:40:00,4.4740,4.4745,4.4730,4.4745,4
2011-03-01,11:45:00,4.4725,4.4740,4.4725,4.4735,13
2011-03-01,11:50:00,4.4730,4.4755,4.4720,4.4755,18
2011-03-01,11:55:00,4.4725,4.4725,4.4725,4.4725,1
2011-03-01,12:00:00,4.4730,4.4740,4.4725,4.4740,12
2011-03-01,12:05:00,4.4725,4.4770,4.4725,4.4740,15
2011-03-01,12:10:00,4.4730,4.4740,4.4730,4.4730,3
2011-03-01,12:15:00,4.4735,4.4735,4.4735,4.4735,2
2011-03-01,12:20:00,4.4750,4.4760,4.4740,4.4740,10
2011-03-01,12:25:00,4.4755,4.4775,4.4755,4.4770,25
2011-03-01,12:30:00,4.4770,4.4795,4.4770,4.4790,59
2011-03-01,12:35:00,4.4790,4.4795,4.4745,4.4750,22
2011-03-01,12:40:00,4.4745,4.4765,4.4745,4.4765,11
2011-03-01,12:45:00,4.4775,4.4785,4.4770,4.4785,24
2011-03-01,12:50:00,4.4780,4.4795,4.4770,4.4775,31
2011-03-01,12:55:00,4.4780,4.4780,4.4755,4.4775,17
2011-03-01,13:00:00,4.4770,4.4785,4.4755,4.4765,39
2011-03-01,13:05:00,4.4760,4.4790,4.4755,4.4785,17
2011-03-01,13:10:00,4.4780,4.4780,4.4765,4.4765,5
2011-03-01,13:15:00,4.4770,4.4770,4.4760,4.4760,13
2011-03-01,13:20:00,4.4775,4.4775,4.4770,4.4775,12
2011-03-01,13:25:00,4.4775,4.4775,4.4735,4.4735,8
2011-03-01,13:30:00,4.4725,4.4725,4.4670,4.4685,72
2011-03-01,13:35:00,4.4680,4.4680,4.4645,4.4660,65
2011-03-01,13:40:00,4.4650,4.4650,4.4555,4.4570,291
2011-03-01,13:45:00,4.4580,4.4635,4.4500,4.4630,208
2011-03-01,13:50:00,4.4630,4.4630,4.4575,4.4590,40
2011-03-01,13:55:00,4.4575,4.4590,4.4540,4.4580,72
2011-03-01,14:00:00,4.4580,4.4655,4.4565,4.4640,111
2011-03-01,14:05:00,4.4640,4.4650,4.4600,4.4630,30
2011-03-01,14:10:00,4.4630,4.4630,4.4590,4.4600,31
2011-03-01,14:15:00,4.4635,4.4680,4.4620,4.4660,73
2011-03-01,14:20:00,4.4685,4.4725,4.4665,4.4700,53
2011-03-01,14:25:00,4.4690,4.4695,4.4670,4.4695,11
2011-03-01,14:30:00,4.4665,4.4690,4.4665,4.4685,6
2011-03-01,14:35:00,4.4685,4.4755,4.4675,4.4730,68
2011-03-01,14:40:00,4.4740,4.4760,4.4720,4.4720,24
2011-03-01,14:45:00,4.4725,4.4745,4.4725,4.4730,6
2011-03-01,14:50:00,4.4745,4.4745,4.4700,4.4705,29
2011-03-01,14:55:00,4.4715,4.4730,4.4680,4.4690,21
2011-03-01,15:00:00,4.4690,4.4690,4.4625,4.4645,31
2011-03-01,15:05:00,4.4650,4.4735,4.4650,4.4735,60
2011-03-01,15:10:00,4.4745,4.4745,4.4720,4.4730,48
2011-03-01,15:15:00,4.4725,4.4730,4.4700,4.4700,34
2011-03-01,15:20:00,4.4715,4.4730,4.4710,4.4725,23
2011-03-01,15:25:00,4.4730,4.4775,4.4730,4.4775,61
2011-03-01,15:30:00,4.4770,4.4795,4.4755,4.4790,37
2011-03-01,15:35:00,4.4800,4.4800,4.4745,4.4770,79
2011-03-01,15:40:00,4.4760,4.4760,4.4675,4.4690,45
2011-03-01,15:45:00,4.4690,4.4710,4.4690,4.4705,17
2011-03-01,15:50:00,4.4710,4.4720,4.4700,4.4710,34
2011-03-01,15:55:00,4.4710,4.4775,4.4710,4.4775,27
2011-03-01,16:00:00,4.4780,4.4830,4.4775,4.4795,136
2011-03-01,16:05:00,4.4795,4.4840,4.4790,4.4840,46
2011-03-01,16:10:00,4.4840,4.4870,4.4795,4.4795,120
2011-03-01,16:15:00,4.4810,4.4860,4.4780,4.4850,111
2011-03-01,16:20:00,4.4860,4.4860,4.4810,4.4840,79
2011-03-01,16:25:00,4.4850,4.4860,4.4830,4.4835,96
2011-03-01,16:30:00,4.4830,4.4840,4.4800,4.4830,32
2011-03-01,16:35:00,4.4820,4.4820,4.4795,4.4820,40
2011-03-01,16:40:00,4.4805,4.4810,4.4785,4.4810,36
2011-03-01,16:45:00,4.4810,4.4840,4.4805,4.4825,40
2011-03-01,16:50:00,4.4820,4.4835,4.4790,4.4835,35
2011-03-01,16:55:00,4.4830,4.4865,4.4825,4.4845,68
2011-03-01,17:00:00,4.4830,4.4850,4.4825,4.4850,30
2011-03-01,17:05:00,4.4835,4.4860,4.4835,4.4845,18
2011-03-01,17:10:00,4.4835,4.4900,4.4830,4.4880,56
2011-03-01,17:15:00,4.4885,4.4955,4.4885,4.4915,199
2011-03-01,17:20:00,4.4920,4.4945,4.4900,4.4945,71
2011-03-01,17:25:00,4.4955,4.5020,4.4955,4.4965,176
2011-03-01,17:30:00,4.4965,4.4980,4.4940,4.4975,53
2011-03-01,17:35:00,4.4975,4.5000,4.4975,4.5000,90
2011-03-01,17:40:00,4.5000,4.5005,4.4930,4.4940,70
2011-03-01,17:45:00,4.4945,4.4990,4.4945,4.4965,36
2011-03-01,17:50:00,4.4965,4.4975,4.4940,4.4970,51
2011-03-01,17:55:00,4.4965,4.4985,4.4955,4.4985,26
2011-03-01,18:00:00,4.4985,4.4990,4.4910,4.4925,86
2011-03-01,18:05:00,4.4940,4.4975,4.4935,4.4945,63
2011-03-01,18:10:00,4.4950,4.4950,4.4910,4.4910,59
2011-03-01,18:15:00,4.4920,4.4940,4.4920,4.4930,29
2011-03-01,18:20:00,4.4925,4.4940,4.4900,4.4920,69
2011-03-01,18:25:00,4.4920,4.4920,4.4865,4.4880,40
2011-03-01,18:30:00,4.4895,4.4920,4.4895,4.4915,23
2011-03-01,18:35:00,4.4910,4.4910,4.4885,4.4890,14
2011-03-01,18:40:00,4.4895,4.4900,4.4890,4.4900,27
2011-03-01,18:45:00,4.4900,4.4920,4.4885,4.4920,26
2011-03-01,18:50:00,4.4925,4.4975,4.4925,4.4970,49
2011-03-01,18:55:00,4.4960,4.5080,4.4935,4.5075,228
2011-03-01,19:00:00,4.5075,4.5110,4.5055,4.5070,206
2011-03-01,19:05:00,4.5065,4.5150,4.5065,4.5100,208
2011-03-01,19:10:00,4.5095,4.5095,4.5065,4.5085,83
2011-03-01,19:15:00,4.5105,4.5180,4.5095,4.5175,119
2011-03-01,19:20:00,4.5170,4.5170,4.5130,4.5165,64
2011-03-01,19:25:00,4.5160,4.5165,4.5130,4.5145,25
2011-03-01,19:30:00,4.5140,4.5155,4.5120,4.5145,43
2011-03-01,19:35:00,4.5140,4.5140,4.5095,4.5100,36
2011-03-01,19:40:00,4.5095,4.5110,4.5085,4.5100,65
2011-03-01,19:45:00,4.5105,4.5180,4.5105,4.5160,63
2011-03-01,19:50:00,4.5165,4.5170,4.5150,4.5150,18
2011-03-01,19:55:00,4.5150,4.5230,4.5145,4.5220,95
2011-03-01,20:00:00,4.5215,4.5220,4.5180,4.5210,66
2011-03-01,20:05:00,4.5195,4.5225,4.5185,4.5195,120
2011-03-01,20:10:00,4.5200,4.5250,4.5195,4.5215,121
2011-03-01,20:15:00,4.5215,4.5245,4.5210,4.5220,82
2011-03-01,20:20:00,4.5220,4.5235,4.5195,4.5235,170
2011-03-01,20:25:00,4.5235,4.5235,4.5120,4.5135,266
2011-03-01,20:30:00,4.5130,4.5145,4.5110,4.5125,70
2011-03-01,20:35:00,4.5135,4.5145,4.5115,4.5130,143
2011-03-01,20:40:00,4.5130,4.5145,4.5100,4.5105,155
2011-03-01,20:45:00,4.5095,4.5115,4.5080,4.5105,74
2011-03-01,20:50:00,4.5110,4.5145,4.5095,4.5130,61
2011-03-01,20:55:00,4.5130,4.5190,4.5130,4.5150,106
2011-03-01,21:00:00,4.5155,4.5160,4.5050,4.5055,139
2011-03-01,21:05:00,4.5055,4.5155,4.5045,4.5105,251
2011-03-01,21:10:00,4.5110,4.5120,4.5015,4.5030,460
2011-03-01,21:15:00,4.5035,4.5080,4.5015,4.5020,114
2011-03-01,21:20:00,4.5030,4.5065,4.4960,4.4980,284
2011-03-01,21:25:00,4.4980,4.5020,4.4955,4.4975,185
2011-03-01,21:30:00,4.4980,4.5040,4.4970,4.4990,151
2011-03-01,21:35:00,4.5000,4.5005,4.4840,4.4885,516
2011-03-01,21:40:00,4.4880,4.4940,4.4785,4.4815,836
2011-03-01,21:45:00,4.4815,4.4860,4.4805,4.4855,399
2011-03-01,21:50:00,4.4845,4.4865,4.4820,4.4860,226
2011-03-01,21:55:00,4.4860,4.4900,4.4860,4.4895,253
2011-03-01,22:00:00,4.4895,4.4940,4.4890,4.4935,137
2011-03-01,22:05:00,4.4935,4.4940,4.4885,4.4920,233
2011-03-01,22:10:00,4.4920,4.4940,4.4900,4.4940,156
2011-03-01,22:15:00,4.4940,4.4955,4.4900,4.4915,165
2011-03-01,22:20:00,4.4920,4.4980,4.4910,4.4960,64
2011-03-01,22:25:00,4.4970,4.5025,4.4955,4.4990,344
2011-03-01,22:30:00,4.4990,4.5015,4.4980,4.4995,97
2011-03-01,22:35:00,4.4995,4.5055,4.4990,4.5050,221
2011-03-01,22:40:00,4.5045,4.5090,4.4995,4.5000,384
2011-03-01,22:45:00,4.5010,4.5040,4.4950,4.4960,265
2011-03-01,22:50:00,4.4970,4.4990,4.4965,4.4975,85
2011-03-01,22:55:00,4.4970,4.4980,4.4870,4.4910,221
2011-03-01,23:00:00,4.4915,4.4950,4.4840,4.4865,347
2011-03-01,23:05:00,4.4855,4.4870,4.4690,4.4735,1100
2011-03-01,23:10:00,4.4740,4.4750,4.4630,4.4690,665
2011-03-01,23:15:00,4.4690,4.4740,4.4655,4.4685,394
2011-03-01,23:20:00,4.4680,4.4745,4.4680,4.4725,149
2011-03-01,23:25:00,4.4730,4.4730,4.4680,4.4695,251
2011-03-01,23:30:00,4.4695,4.4695,4.4630,4.4660,424
2011-03-01,23:35:00,4.4650,4.4685,4.4520,4.4520,515
2011-03-01,23:40:00,4.4525,4.4615,4.4485,4.4610,708
2011-03-01,23:45:00,4.4615,4.4630,4.4555,4.4565,203
2011-03-01,23:50:00,4.4565,4.4645,4.4565,4.4635,134
2011-03-01,23:55:00,4.4640,4.4695,4.4640,4.4675,218
2011-03-02,00:00:00,4.4685,4.4700,4.4635,4.4660,110
2011-03-02,00:05:00,4.4650,4.4680,4.4630,4.4660,140
2011-03-02,00:10:00,4.4655,4.4670,4.4605,4.4650,214
2011-03-02,00:15:00,4.4650,4.4685,4.4635,4.4680,146
2011-03-02,00:20:00,4.4680,4.4735,4.4660,4.4735,144
2011-03-02,00:25:00,4.4735,4.4740,4.4670,4.4685,145
2011-03-02,00:30:00,4.4695,4.4785,4.4685,4.4740,197
2011-03-02,00:35:00,4.4755,4.4845,4.4745,4.4795,490
2011-03-02,00:40:00,4.4805,4.4805,4.4730,4.4750,142
2011-03-02,00:45:00,4.4760,4.4860,4.4760,4.4835,178
2011-03-02,00:50:00,4.4820,4.4840,4.4750,4.4840,247
2011-03-02,00:55:00,4.4840,4.4860,4.4805,4.4850,328
2011-03-02,01:00:00,4.4845,4.4855,4.4825,4.4850,210
2011-03-02,01:05:00,4.4850,4.4900,4.4840,4.4855,185
2011-03-02,01:10:00,4.4860,4.4925,4.4850,4.4890,299
2011-03-02,01:15:00,4.4890,4.4925,4.4890,4.4915,252
2011-03-02,01:20:00,4.4920,4.5120,4.4910,4.5000,1207
2011-03-02,01:25:00,4.5005,4.5045,4.4995,4.5020,304
2011-03-02,01:30:00,4.5025,4.5035,4.5000,4.5000,197
2011-03-02,01:35:00,4.5000,4.5035,4.5000,4.5005,251
2011-03-02,01:40:00,4.5010,4.5120,4.5010,4.5080,627
2011-03-02,01:45:00,4.5085,4.5110,4.5055,4.5080,208
2011-03-02,01:50:00,4.5080,4.5120,4.5070,4.5085,299
2011-03-02,01:55:00,4.5085,4.5145,4.5065,4.5075,594
2011-03-02,02:00:00,4.5085,4.5120,4.5065,4.5110,351
2011-03-02,02:05:00,4.5110,4.5120,4.5080,4.5090,119
2011-03-02,02:10:00,4.5095,4.5115,4.5080,4.5080,137
2011-03-02,02:15:00,4.5080,4.5100,4.5070,4.5100,107
2011-03-02,02:20:00,4.5095,4.5120,4.5020,4.5045,181
2011-03-02,02:25:00,4.5040,4.5080,4.5020,4.5040,141
2011-03-02,02:30:00,4.5045,4.5080,4.5040,4.5080,67
2011-03-02,02:35:00,4.5075,4.5080,4.5050,4.5070,82
2011-03-02,02:40:00,4.5060,4.5095,4.5060,4.5085,82
2011-03-02,02:45:00,4.5080,4.5085,4.5055,4.5075,74
2011-03-02,02:50:00,4.5075,4.5100,4.5060,4.5060,128
2011-03-02,02:55:00,4.5060,4.5060,4.4905,4.4930,228
2011-03-02,03:00:00,4.4920,4.4980,4.4920,4.4970,54
2011-03-02,03:05:00,4.4945,4.4965,4.4945,4.4945,10
2011-03-02,03:10:00,4.4965,4.4965,4.4850,4.4875,106
2011-03-02,03:15:00,4.4880,4.4920,4.4880,4.4915,23
2011-03-02,03:20:00,4.4915,4.4915,4.4860,4.4860,36
2011-03-02,03:25:00,4.4855,4.4855,4.4710,4.4720,145
2011-03-02,03:30:00,4.4730,4.4795,4.4720,4.4740,105
2011-03-02,03:35:00,4.4730,4.4770,4.4720,4.4725,83
2011-03-02,03:40:00,4.4740,4.4795,4.4725,4.4770,39
2011-03-02,03:45:00,4.4765,4.4800,4.4760,4.4795,16
2011-03-02,03:50:00,4.4785,4.4820,4.4765,4.4800,35
2011-03-02,03:55:00,4.4800,4.4800,4.4740,4.4755,60
2011-03-02,04:00:00,4.4775,4.4830,4.4765,4.4810,37
2011-03-02,04:05:00,4.4780,4.4785,4.4755,4.4765,18
2011-03-02,04:10:00,4.4770,4.4770,4.4650,4.4660,162
2011-03-02,04:15:00,4.4670,4.4685,4.4650,4.4650,55
2011-03-02,04:20:00,4.4680,4.4760,4.4670,4.4740,132
2011-03-02,04:25:00,4.4750,4.4855,4.4740,4.4850,29
2011-03-02,04:30:00,4.4830,4.4840,4.4725,4.4725,54
2011-03-02,04:35:00,4.4730,4.4730,4.4670,4.4690,37
2011-03-02,04:40:00,4.4690,4.4700,4.4665,4.4665,18
2011-03-02,04:45:00,4.4665,4.4700,4.4655,4.4700,38
2011-03-02,04:50:00,4.4680,4.4700,4.4670,4.4670,59
2011-03-02,04:55:00,4.4670,4.4675,4.4665,4.4670,18
2011-03-02,05:00:00,4.4665,4.4675,4.4640,4.4640,54
2011-03-02,05:05:00,4.4640,4.4660,4.4640,4.4640,10
2011-03-02,05:10:00,4.4650,4.4655,4.4640,4.4640,17
2011-03-02,05:15:00,4.4635,4.4640,4.4600,4.4635,41
2011-03-02,05:20:00,4.4625,4.4655,4.4610,4.4620,14
2011-03-02,05:25:00,4.4650,4.4685,4.4630,4.4670,25
2011-03-02,05:30:00,4.4660,4.4680,4.4650,4.4650,7
2011-03-02,05:35:00,4.4650,4.4650,4.4615,4.4615,36
2011-03-02,05:40:00,4.4625,4.4640,4.4600,4.4640,12
2011-03-02,05:45:00,4.4645,4.4655,4.4630,4.4635,17
2011-03-02,05:50:00,4.4635,4.4650,4.4635,4.4645,5
2011-03-02,05:55:00,4.4650,4.4655,4.4650,4.4655,6
2011-03-02,06:00:00,4.4650,4.4655,4.4650,4.4655,6
2011-03-02,06:05:00,4.4655,4.4655,4.4645,4.4645,2
2011-03-02,06:10:00,4.4660,4.4670,4.4640,4.4670,4
2011-03-02,06:55:00,4.4650,4.4650,4.4650,4.4650,3
2011-03-02,07:00:00,4.4655,4.4700,4.4610,4.4650,64
2011-03-02,07:05:00,4.4630,4.4655,4.4625,4.4625,8
2011-03-02,07:10:00,4.4625,4.4660,4.4625,4.4655,10
2011-03-02,07:15:00,4.4655,4.4700,4.4630,4.4645,61
2011-03-02,07:20:00,4.4670,4.4670,4.4660,4.4660,3
2011-03-02,07:25:00,4.4660,4.4660,4.4660,4.4660,2
2011-03-02,07:30:00,4.4670,4.4670,4.4670,4.4670,2
2011-03-02,07:35:00,4.4670,4.4695,4.4670,4.4685,12
2011-03-02,07:40:00,4.4680,4.4685,4.4670,4.4680,16
2011-03-02,07:45:00,4.4675,4.4685,4.4675,4.4685,8
2011-03-02,07:50:00,4.4670,4.4670,4.4655,4.4655,9
2011-03-02,07:55:00,4.4660,4.4680,4.4660,4.4680,2
2011-03-02,08:00:00,4.4680,4.4680,4.4670,4.4670,3
2011-03-02,08:05:00,4.4670,4.4670,4.4630,4.4630,20
2011-03-02,08:10:00,4.4650,4.4650,4.4625,4.4645,37
2011-03-02,08:15:00,4.4680,4.4680,4.4680,4.4680,1
2011-03-02,08:20:00,4.4675,4.4700,4.4675,4.4700,24
2011-03-02,08:25:00,4.4680,4.4680,4.4680,4.4680,1
2011-03-02,08:30:00,4.4670,4.4705,4.4660,4.4700,25
2011-03-02,08:35:00,4.4700,4.4700,4.4670,4.4680,3
2011-03-02,08:40:00,4.4680,4.4685,4.4665,4.4685,4
2011-03-02,08:45:00,4.4665,4.4675,4.4645,4.4655,24
2011-03-02,08:50:00,4.4650,4.4650,4.4645,4.4650,23
2011-03-02,08:55:00,4.4685,4.4725,4.4680,4.4680,14
2011-03-02,09:00:00,4.4670,4.4725,4.4620,4.4725,90
2011-03-02,09:05:00,4.4725,4.4725,4.4640,4.4670,30
2011-03-02,09:10:00,4.4670,4.4750,4.4670,4.4740,112
2011-03-02,09:15:00,4.4730,4.4775,4.4700,4.4775,91
2011-03-02,09:20:00,4.4755,4.4845,4.4725,4.4845,135
2011-03-02,09:25:00,4.4850,4.4850,4.4760,4.4765,89
2011-03-02,09:30:00,4.4800,4.4800,4.4745,4.4765,58
2011-03-02,09:35:00,4.4750,4.4750,4.4705,4.4720,17
2011-03-02,09:40:00,4.4745,4.4805,4.4745,4.4805,115
2011-03-02,09:45:00,4.4810,4.4810,4.4690,4.4700,64
2011-03-02,09:50:00,4.4700,4.4725,4.4700,4.4715,14
2011-03-02,09:55:00,4.4700,4.4715,4.4645,4.4665,62
2011-03-02,10:00:00,4.4675,4.4725,4.4640,4.4710,17
2011-03-02,10:05:00,4.4710,4.4755,4.4690,4.4725,81
2011-03-02,10:10:00,4.4740,4.4770,4.4735,4.4735,38
2011-03-02,10:15:00,4.4750,4.4765,4.4720,4.4720,12
2011-03-02,10:20:00,4.4715,4.4715,4.4660,4.4660,20
2011-03-02,10:25:00,4.4650,4.4660,4.4625,4.4660,41
2011-03-02,10:30:00,4.4655,4.4665,4.4540,4.4575,139
2011-03-02,10:35:00,4.4580,4.4585,4.4545,4.4580,77
2011-03-02,10:40:00,4.4580,4.4605,4.4560,4.4575,56
2011-03-02,10:45:00,4.4580,4.4615,4.4580,4.4600,43
2011-03-02,10:50:00,4.4590,4.4660,4.4590,4.4660,70
2011-03-02,10:55:00,4.4660,4.4725,4.4640,4.4675,127
2011-03-02,11:00:00,4.4675,4.4750,4.4650,4.4740,88
2011-03-02,11:05:00,4.4735,4.4810,4.4735,4.4785,125
2011-03-02,11:10:00,4.4800,4.4800,4.4760,4.4795,48
2011-03-02,11:15:00,4.4800,4.4875,4.4795,4.4870,111
2011-03-02,11:20:00,4.4855,4.4865,4.4790,4.4810,143
2011-03-02,11:25:00,4.4810,4.4810,4.4765,4.4765,42
2011-03-02,11:30:00,4.4765,4.4845,4.4765,4.4815,10
2011-03-02,11:35:00,4.4815,4.4815,4.4785,4.4785,3
2011-03-02,11:40:00,4.4785,4.4785,4.4780,4.4780,3
2011-03-02,11:45:00,4.4785,4.4785,4.4780,4.4780,2
2011-03-02,11:50:00,4.4780,4.4790,4.4770,4.4790,17
2011-03-02,11:55:00,4.4790,4.4790,4.4770,4.4770,5
2011-03-02,12:00:00,4.4780,4.4780,4.4770,4.4770,6
2011-03-02,12:05:00,4.4770,4.4770,4.4765,4.4770,9
2011-03-02,12:10:00,4.4765,4.4770,4.4765,4.4770,2
2011-03-02,12:15:00,4.4765,4.4800,4.4760,4.4790,20
2011-03-02,12:20:00,4.4790,4.4805,4.4790,4.4805,19
2011-03-02,12:25:00,4.4800,4.4800,4.4800,4.4800,3
2011-03-02,12:30:00,4.4800,4.4825,4.4800,4.4820,45
2011-03-02,12:35:00,4.4810,4.4875,4.4810,4.4815,39
2011-03-02,12:45:00,4.4810,4.4810,4.4810,4.4810,1
2011-03-02,12:55:00,4.4805,4.4805,4.4800,4.4800,6
2011-03-02,13:00:00,4.4800,4.4810,4.4775,4.4775,7
2011-03-02,13:05:00,4.4790,4.4790,4.4785,4.4785,8
2011-03-02,13:15:00,4.4795,4.4795,4.4775,4.4775,4
2011-03-02,13:20:00,4.4770,4.4770,4.4760,4.4760,6
2011-03-02,13:25:00,4.4760,4.4780,4.4760,4.4770,11
2011-03-02,13:30:00,4.4780,4.4795,4.4765,4.4765,26
2011-03-02,13:35:00,4.4755,4.4780,4.4750,4.4750,5
2011-03-02,13:40:00,4.4755,4.4780,4.4755,4.4780,9
2011-03-02,13:45:00,4.4780,4.4875,4.4780,4.4840,59
2011-03-02,13:50:00,4.4805,4.4840,4.4780,4.4830,18
2011-03-02,13:55:00,4.4840,4.4840,4.4805,4.4820,17
2011-03-02,14:00:00,4.4810,4.4830,4.4780,4.4810,21
2011-03-02,14:05:00,4.4805,4.4805,4.4750,4.4770,100
2011-03-02,14:10:00,4.4780,4.4825,4.4780,4.4825,38
2011-03-02,14:15:00,4.4825,4.4840,4.4795,4.4840,73
2011-03-02,14:20:00,4.4845,4.4895,4.4845,4.4865,51
2011-03-02,14:25:00,4.4865,4.4885,4.4835,4.4875,43
2011-03-02,14:30:00,4.4880,4.4920,4.4815,4.4900,160
2011-03-02,14:35:00,4.4905,4.4975,4.4895,4.4965,86
2011-03-02,14:40:00,4.4965,4.4985,4.4960,4.4970,50
2011-03-02,14:45:00,4.4975,4.4975,4.4935,4.4940,21
2011-03-02,14:50:00,4.4940,4.4970,4.4925,4.4960,26
2011-03-02,14:55:00,4.4960,4.4980,4.4870,4.4975,78
2011-03-02,15:00:00,4.4910,4.4960,4.4900,4.4960,24
2011-03-02,15:05:00,4.4960,4.4960,4.4930,4.4930,15
2011-03-02,15:10:00,4.4930,4.4930,4.4880,4.4880,29
2011-03-02,15:15:00,4.4875,4.4880,4.4840,4.4840,9
2011-03-02,15:20:00,4.4850,4.4850,4.4825,4.4825,21
2011-03-02,15:25:00,4.4835,4.4845,4.4835,4.4845,3
2011-03-02,15:30:00,4.4860,4.4935,4.4860,4.4935,32
2011-03-02,15:35:00,4.4930,4.4970,4.4925,4.4965,52
2011-03-02,15:40:00,4.4970,4.4970,4.4930,4.4930,9
2011-03-02,15:45:00,4.4955,4.4995,4.4945,4.4965,128
2011-03-02,15:50:00,4.4985,4.5005,4.4985,4.4990,37
2011-03-02,15:55:00,4.4985,4.4990,4.4980,4.4990,4
2011-03-02,16:00:00,4.4985,4.5015,4.4965,4.5000,53
2011-03-02,16:05:00,4.5000,4.5000,4.4915,4.4915,71
2011-03-02,16:10:00,4.4910,4.4935,4.4910,4.4935,24
2011-03-02,16:15:00,4.4925,4.4940,4.4895,4.4895,25
2011-03-02,16:20:00,4.4890,4.4890,4.4855,4.4875,33
2011-03-02,16:25:00,4.4900,4.4910,4.4825,4.4835,123
2011-03-02,16:30:00,4.4830,4.4845,4.4745,4.4760,107
2011-03-02,16:35:00,4.4755,4.4795,4.4700,4.4795,186
2011-03-02,16:40:00,4.4780,4.4780,4.4730,4.4750,100
2011-03-02,16:45:00,4.4755,4.4790,4.4740,4.4790,90
2011-03-02,16:50:00,4.4785,4.4785,4.4755,4.4775,22
2011-03-02,16:55:00,4.4780,4.4850,4.4780,4.4835,50
2011-03-02,17:00:00,4.4835,4.4835,4.4765,4.4780,39
2011-03-02,17:05:00,4.4780,4.4780,4.4730,4.4740,15
2011-03-02,17:10:00,4.4745,4.4775,4.4735,4.4775,25
2011-03-02,17:15:00,4.4785,4.4805,4.4785,4.4800,21
2011-03-02,17:20:00,4.4800,4.4800,4.4730,4.4735,80
2011-03-02,17:25:00,4.4745,4.4745,4.4675,4.4720,106
2011-03-02,17:30:00,4.4720,4.4810,4.4720,4.4785,79
2011-03-02,17:35:00,4.4785,4.4785,4.4695,4.4700,92
2011-03-02,17:40:00,4.4700,4.4720,4.4600,4.4605,92
2011-03-02,17:45:00,4.4605,4.4610,4.4555,4.4580,105
2011-03-02,17:50:00,4.4580,4.4605,4.4570,4.4590,38
2011-03-02,17:55:00,4.4595,4.4685,4.4595,4.4685,102
2011-03-02,18:00:00,4.4685,4.4695,4.4655,4.4680,122
2011-03-02,18:05:00,4.4670,4.4670,4.4570,4.4570,97
2011-03-02,18:10:00,4.4575,4.4580,4.4550,4.4555,92
2011-03-02,18:15:00,4.4555,4.4610,4.4555,4.4590,33
2011-03-02,18:20:00,4.4590,4.4590,4.4555,4.4585,48
2011-03-02,18:25:00,4.4590,4.4635,4.4575,4.4605,36
2011-03-02,18:30:00,4.4615,4.4660,4.4605,4.4635,94
2011-03-02,18:35:00,4.4630,4.4665,4.4630,4.4640,33
2011-03-02,18:40:00,4.4660,4.4660,4.4630,4.4660,12
2011-03-02,18:45:00,4.4670,4.4700,4.4655,4.4695,56
2011-03-02,18:50:00,4.4715,4.4715,4.4675,4.4675,13
2011-03-02,18:55:00,4.4660,4.4670,4.4650,4.4670,22
2011-03-02,19:00:00,4.4675,4.4720,4.4650,4.4720,55
2011-03-02,19:05:00,4.4720,4.4770,4.4720,4.4735,55
2011-03-02,19:10:00,4.4740,4.4770,4.4735,4.4750,14
2011-03-02,19:15:00,4.4745,4.4775,4.4730,4.4760,93
2011-03-02,19:20:00,4.4755,4.4815,4.4755,4.4810,108
2011-03-02,19:25:00,4.4800,4.4850,4.4800,4.4800,44
2011-03-02,19:30:00,4.4800,4.4870,4.4800,4.4820,138
2011-03-02,19:35:00,4.4830,4.4885,4.4830,4.4865,82
2011-03-02,19:40:00,4.4865,4.4905,4.4865,4.4875,82
2011-03-02,19:45:00,4.4870,4.4925,4.4860,4.4920,78
2011-03-02,19:50:00,4.4920,4.4930,4.4860,4.4860,50
2011-03-02,19:55:00,4.4865,4.4875,4.4855,4.4865,19
2011-03-02,20:00:00,4.4870,4.4880,4.4855,4.4860,30
2011-03-02,20:05:00,4.4865,4.4865,4.4830,4.4830,44
2011-03-02,20:10:00,4.4820,4.4835,4.4810,4.4810,44
2011-03-02,20:15:00,4.4825,4.4865,4.4820,4.4835,90
2011-03-02,20:20:00,4.4835,4.4845,4.4785,4.4815,71
2011-03-02,20:25:00,4.4815,4.4835,4.4780,4.4780,48
2011-03-02,20:30:00,4.4785,4.4800,4.4760,4.4775,49
2011-03-02,20:35:00,4.4775,4.4785,4.4745,4.4760,130
2011-03-02,20:40:00,4.4750,4.4785,4.4715,4.4740,126
2011-03-02,20:45:00,4.4750,4.4760,4.4730,4.4760,27
2011-03-02,20:50:00,4.4760,4.4770,4.4740,4.4760,42
2011-03-02,20:55:00,4.4750,4.4750,4.4715,4.4745,77
2011-03-02,21:00:00,4.4760,4.4785,4.4735,4.4785,73
2011-03-02,21:05:00,4.4790,4.4800,4.4760,4.4775,54
2011-03-02,21:10:00,4.4760,4.4770,4.4740,4.4750,176
2011-03-02,21:15:00,4.4755,4.4820,4.4705,4.4735,373
2011-03-02,21:20:00,4.4740,4.4745,4.4635,4.4660,336
2011-03-02,21:25:00,4.4665,4.4695,4.4610,4.4645,346
2011-03-02,21:30:00,4.4645,4.4695,4.4585,4.4685,342
2011-03-02,21:35:00,4.4690,4.4695,4.4660,4.4665,83
2011-03-02,21:40:00,4.4690,4.4770,4.4685,4.4725,137
2011-03-02,21:45:00,4.4730,4.4755,4.4685,4.4685,133
2011-03-02,21:50:00,4.4695,4.4710,4.4590,4.4600,244
2011-03-02,21:55:00,4.4600,4.4700,4.4575,4.4655,309
2011-03-02,22:00:00,4.4645,4.4685,4.4635,4.4665,137
2011-03-02,22:05:00,4.4670,4.4740,4.4670,4.4685,182
2011-03-02,22:10:00,4.4700,4.4730,4.4690,4.4720,59
2011-03-02,22:15:00,4.4730,4.4735,4.4695,4.4715,40
2011-03-02,22:20:00,4.4715,4.4730,4.4700,4.4715,88
2011-03-02,22:25:00,4.4715,4.4735,4.4710,4.4735,45
2011-03-02,22:30:00,4.4730,4.4805,4.4725,4.4790,323
2011-03-02,22:35:00,4.4785,4.4835,4.4785,4.4815,219
2011-03-02,22:40:00,4.4825,4.4920,4.4815,4.4895,418
2011-03-02,22:45:00,4.4890,4.4900,4.4835,4.4865,277
2011-03-02,22:50:00,4.4865,4.4900,4.4825,4.4885,324
2011-03-02,22:55:00,4.4895,4.4895,4.4825,4.4840,143
2011-03-02,23:00:00,4.4840,4.4925,4.4840,4.4920,188
2011-03-02,23:05:00,4.4930,4.5040,4.4885,4.4890,678
2011-03-02,23:10:00,4.4900,4.4910,4.4875,4.4905,96
2011-03-02,23:15:00,4.4895,4.4910,4.4840,4.4875,163
2011-03-02,23:20:00,4.4885,4.4930,4.4805,4.4805,285
2011-03-02,23:25:00,4.4815,4.4860,4.4800,4.4835,152
2011-03-02,23:30:00,4.4830,4.4890,4.4820,4.4890,198
2011-03-02,23:35:00,4.4900,4.4960,4.4880,4.4885,275
2011-03-02,23:40:00,4.4885,4.4945,4.4875,4.4930,148
2011-03-02,23:45:00,4.4940,4.4970,4.4935,4.4970,222
2011-03-02,23:50:00,4.4960,4.5000,4.4955,4.4980,240
2011-03-02,23:55:00,4.4985,4.5050,4.4980,4.4990,476
2011-03-03,00:00:00,4.4985,4.5185,4.4980,4.5125,1400
2011-03-03,00:05:00,4.5125,4.5155,4.5065,4.5080,451
2011-03-03,00:10:00,4.5085,4.5095,4.5060,4.5065,179
2011-03-03,00:15:00,4.5060,4.5070,4.5025,4.5055,138
2011-03-03,00:20:00,4.5055,4.5060,4.4995,4.4995,311
2011-03-03,00:25:00,4.5000,4.5010,4.4945,4.4975,238
2011-03-03,00:30:00,4.4965,4.5000,4.4945,4.4995,109
2011-03-03,00:35:00,4.4990,4.5060,4.4950,4.4950,243
2011-03-03,00:40:00,4.4970,4.5030,4.4970,4.4985,179
2011-03-03,00:45:00,4.4985,4.5025,4.4935,4.4950,188
2011-03-03,00:50:00,4.4950,4.4995,4.4930,4.4990,217
2011-03-03,00:55:00,4.5000,4.5035,4.4955,4.4980,220
2011-03-03,01:00:00,4.4985,4.4985,4.4945,4.4980,136
2011-03-03,01:05:00,4.4980,4.4985,4.4900,4.4915,186
2011-03-03,01:10:00,4.4920,4.4920,4.4850,4.4885,265
2011-03-03,01:15:00,4.4885,4.4960,4.4880,4.4950,63
2011-03-03,01:20:00,4.4955,4.4985,4.4955,4.4970,114
2011-03-03,01:25:00,4.4980,4.5055,4.4970,4.5045,285
2011-03-03,01:30:00,4.5045,4.5085,4.5045,4.5075,144
2011-03-03,01:35:00,4.5085,4.5090,4.5030,4.5085,183
2011-03-03,01:40:00,4.5085,4.5105,4.5060,4.5095,193
2011-03-03,01:45:00,4.5095,4.5130,4.5065,4.5075,174
2011-03-03,01:50:00,4.5080,4.5110,4.5075,4.5095,132
2011-03-03,01:55:00,4.5095,4.5115,4.4960,4.4970,500
2011-03-03,02:00:00,4.4970,4.4985,4.4940,4.4960,316
2011-03-03,02:05:00,4.4965,4.5015,4.4965,4.5000,104
2011-03-03,02:10:00,4.4995,4.5000,4.4965,4.4975,53
2011-03-03,02:15:00,4.4970,4.4980,4.4960,4.4965,26
2011-03-03,02:20:00,4.4985,4.4990,4.4955,4.4970,92
2011-03-03,02:25:00,4.4965,4.4970,4.4920,4.4930,67
2011-03-03,02:30:00,4.4925,4.4935,4.4910,4.4935,34
2011-03-03,02:35:00,4.4935,4.4940,4.4915,4.4930,37
2011-03-03,02:40:00,4.4930,4.4930,4.4910,4.4910,15
2011-03-03,02:45:00,4.4910,4.4945,4.4910,4.4940,33
2011-03-03,02:50:00,4.4925,4.4940,4.4925,4.4925,17
2011-03-03,02:55:00,4.4930,4.4930,4.4900,4.4900,24
2011-03-03,03:00:00,4.4915,4.4915,4.4900,4.4900,21
2011-03-03,03:05:00,4.4895,4.4915,4.4885,4.4885,91
2011-03-03,03:10:00,4.4885,4.4910,4.4880,4.4900,23
2011-03-03,03:15:00,4.4895,4.4910,4.4890,4.4905,25
2011-03-03,03:20:00,4.4905,4.4910,4.4880,4.4880,57
2011-03-03,03:25:00,4.4880,4.4880,4.4835,4.4850,46
2011-03-03,03:30:00,4.4865,4.4885,4.4855,4.4865,5
2011-03-03,03:35:00,4.4865,4.4905,4.4865,4.4875,42
2011-03-03,03:40:00,4.4875,4.4930,4.4870,4.4930,59
2011-03-03,03:45:00,4.4940,4.4945,4.4935,4.4935,5
2011-03-03,03:50:00,4.4930,4.4930,4.4920,4.4930,12
2011-03-03,03:55:00,4.4920,4.4930,4.4920,4.4925,6
2011-03-03,04:00:00,4.4925,4.4930,4.4920,4.4930,7
2011-03-03,04:05:00,4.4930,4.4945,4.4930,4.4945,11
2011-03-03,04:10:00,4.4930,4.4935,4.4920,4.4935,18
2011-03-03,04:15:00,4.4935,4.4980,4.4935,4.4980,18
2011-03-03,04:20:00,4.4940,4.4955,4.4940,4.4955,3
2011-03-03,04:25:00,4.4940,4.4940,4.4910,4.4910,32
2011-03-03,04:30:00,4.4895,4.4925,4.4895,4.4915,12
2011-03-03,04:35:00,4.4920,4.4920,4.4900,4.4900,16
2011-03-03,04:40:00,4.4895,4.4915,4.4895,4.4895,4
2011-03-03,04:45:00,4.4920,4.4935,4.4915,4.4915,6
2011-03-03,04:50:00,4.4920,4.4930,4.4920,4.4920,7
2011-03-03,04:55:00,4.4925,4.4925,4.4895,4.4920,10
2011-03-03,05:00:00,4.4915,4.4925,4.4915,4.4925,4
2011-03-03,05:05:00,4.4925,4.4925,4.4925,4.4925,1
2011-03-03,05:10:00,4.4925,4.4925,4.4915,4.4915,5
2011-03-03,05:15:00,4.4935,4.4945,4.4915,4.4920,8
2011-03-03,05:20:00,4.4935,4.4935,4.4935,4.4935,2
2011-03-03,05:25:00,4.4930,4.4930,4.4930,4.4930,1
2011-03-03,05:30:00,4.4930,4.4940,4.4930,4.4940,2
2011-03-03,05:40:00,4.4945,4.4945,4.4945,4.4945,1
2011-03-03,05:45:00,4.4960,4.4985,4.4955,4.4955,22
2011-03-03,05:50:00,4.4980,4.5000,4.4980,4.4985,8
2011-03-03,05:55:00,4.4985,4.4990,4.4970,4.4990,15
2011-03-03,06:00:00,4.4985,4.4990,4.4985,4.4990,10
2011-03-03,06:05:00,4.4980,4.4980,4.4980,4.4980,1
2011-03-03,06:10:00,4.4975,4.4975,4.4970,4.4970,4
2011-03-03,07:00:00,4.4940,4.4940,4.4940,4.4940,1
2011-03-03,07:05:00,4.4940,4.4955,4.4860,4.4890,11
2011-03-03,07:10:00,4.4910,4.4930,4.4890,4.4890,9
2011-03-03,07:15:00,4.4885,4.4890,4.4885,4.4890,2
2011-03-03,07:20:00,4.4885,4.4885,4.4860,4.4860,13
2011-03-03,07:25:00,4.4885,4.4885,4.4885,4.4885,2
2011-03-03,07:30:00,4.4875,4.4890,4.4870,4.4875,9
2011-03-03,07:35:00,4.4870,4.4870,4.4870,4.4870,2
2011-03-03,07:45:00,4.4895,4.4910,4.4875,4.4875,7
2011-03-03,07:50:00,4.4870,4.4870,4.4800,4.4800,48
2011-03-03,07:55:00,4.4820,4.4850,4.4820,4.4850,6
2011-03-03,08:00:00,4.4815,4.4820,4.4810,4.4820,12
2011-03-03,08:05:00,4.4830,4.4845,4.4830,4.4845,2
2011-03-03,08:10:00,4.4825,4.4825,4.4800,4.4820,18
2011-03-03,08:15:00,4.4825,4.4830,4.4825,4.4830,4
2011-03-03,08:20:00,4.4835,4.4875,4.4835,4.4875,11
2011-03-03,08:25:00,4.4880,4.4910,4.4880,4.4900,12
2011-03-03,08:35:00,4.4900,4.4900,4.4875,4.4895,3
2011-03-03,08:40:00,4.4895,4.4895,4.4895,4.4895,1
2011-03-03,08:45:00,4.4895,4.4895,4.4880,4.4880,2
2011-03-03,08:50:00,4.4885,4.4890,4.4875,4.4880,5
2011-03-03,08:55:00,4.4900,4.4900,4.4900,4.4900,2
2011-03-03,09:00:00,4.4895,4.4930,4.4870,4.4920,75
2011-03-03,09:05:00,4.4935,4.4940,4.4845,4.4880,60
2011-03-03,09:10:00,4.4875,4.4905,4.4850,4.4870,29
2011-03-03,09:15:00,4.4865,4.4885,4.4865,4.4875,12
2011-03-03,09:20:00,4.4875,4.4940,4.4875,4.4910,31
2011-03-03,09:25:00,4.4930,4.4935,4.4880,4.4885,12
2011-03-03,09:30:00,4.4915,4.4915,4.4895,4.4895,18
2011-03-03,09:35:00,4.4910,4.4960,4.4900,4.4955,29
2011-03-03,09:40:00,4.4955,4.4965,4.4940,4.4940,22
2011-03-03,09:45:00,4.4940,4.4945,4.4865,4.4865,39
2011-03-03,09:50:00,4.4855,4.4935,4.4850,4.4935,48
2011-03-03,09:55:00,4.4935,4.4960,4.4930,4.4955,20
2011-03-03,10:00:00,4.4955,4.4975,4.4920,4.4920,22
2011-03-03,10:05:00,4.4920,4.4930,4.4915,4.4930,15
2011-03-03,10:10:00,4.4945,4.4950,4.4930,4.4940,11
2011-03-03,10:15:00,4.4935,4.4935,4.4920,4.4920,11
2011-03-03,10:20:00,4.4925,4.4930,4.4925,4.4930,2
2011-03-03,10:25:00,4.4945,4.4945,4.4930,4.4930,8
2011-03-03,10:30:00,4.4940,4.4940,4.4925,4.4935,11
2011-03-03,10:35:00,4.4950,4.5040,4.4950,4.5040,84
2011-03-03,10:40:00,4.5040,4.5080,4.5010,4.5055,71
2011-03-03,10:45:00,4.5055,4.5060,4.5030,4.5040,81
2011-03-03,10:50:00,4.5040,4.5080,4.5040,4.5080,19
2011-03-03,10:55:00,4.5075,4.5075,4.4950,4.4955,65
2011-03-03,11:00:00,4.4970,4.4980,4.4960,4.4980,7
2011-03-03,11:05:00,4.4975,4.4995,4.4935,4.4995,52
2011-03-03,11:10:00,4.4980,4.5000,4.4980,4.4990,14
2011-03-03,11:15:00,4.5010,4.5040,4.4990,4.5030,59
2011-03-03,11:20:00,4.5000,4.5010,4.4975,4.4990,11
2011-03-03,11:25:00,4.5000,4.5010,4.4940,4.4960,50
2011-03-03,11:30:00,4.4960,4.4980,4.4960,4.4980,4
2011-03-03,11:35:00,4.4965,4.4980,4.4965,4.4980,12
2011-03-03,11:40:00,4.4980,4.4985,4.4970,4.4970,9
2011-03-03,11:45:00,4.4985,4.4985,4.4985,4.4985,1
2011-03-03,11:50:00,4.4980,4.4990,4.4980,4.4990,8
2011-03-03,11:55:00,4.4985,4.5010,4.4985,4.5010,3
2011-03-03,12:00:00,4.5020,4.5020,4.4995,4.4995,15
2011-03-03,12:05:00,4.4985,4.4985,4.4960,4.4980,34
2011-03-03,12:15:00,4.4985,4.4985,4.4985,4.4985,1
2011-03-03,12:20:00,4.5000,4.5000,4.5000,4.5000,1
2011-03-03,12:25:00,4.5000,4.5010,4.4995,4.5000,15
2011-03-03,12:30:00,4.4990,4.5085,4.4990,4.5070,50
2011-03-03,12:35:00,4.5070,4.5070,4.5055,4.5060,7
2011-03-03,12:40:00,4.5060,4.5085,4.5055,4.5070,16
2011-03-03,12:45:00,4.5080,4.5105,4.5075,4.5100,33
2011-03-03,12:50:00,4.5095,4.5110,4.5085,4.5090,23
2011-03-03,12:55:00,4.5090,4.5130,4.5080,4.5080,80
2011-03-03,13:00:00,4.5080,4.5100,4.5065,4.5085,28
2011-03-03,13:05:00,4.5090,4.5110,4.5090,4.5090,18
2011-03-03,13:10:00,4.5100,4.5105,4.5060,4.5070,39
2011-03-03,13:15:00,4.5075,4.5085,4.5070,4.5070,11
2011-03-03,13:20:00,4.5070,4.5080,4.5035,4.5080,35
2011-03-03,13:25:00,4.5060,4.5060,4.5045,4.5045,15
2011-03-03,13:30:00,4.5045,4.5055,4.5010,4.5020,77
2011-03-03,13:35:00,4.5015,4.5020,4.4995,4.5015,39
2011-03-03,13:40:00,4.5005,4.5015,4.4970,4.4985,104
2011-03-03,13:45:00,4.4985,4.5015,4.4965,4.4970,41
2011-03-03,13:50:00,4.4970,4.4985,4.4950,4.4975,63
2011-03-03,13:55:00,4.4970,4.4970,4.4835,4.4865,232
2011-03-03,14:00:00,4.4870,4.4920,4.4840,4.4920,152
2011-03-03,14:05:00,4.4910,4.4950,4.4895,4.4900,41
2011-03-03,14:10:00,4.4905,4.4910,4.4865,4.4905,77
2011-03-03,14:15:00,4.4920,4.4945,4.4905,4.4935,63
2011-03-03,14:20:00,4.4935,4.4945,4.4915,4.4915,51
2011-03-03,14:25:00,4.4910,4.4930,4.4900,4.4910,21
2011-03-03,14:30:00,4.4900,4.4900,4.4800,4.4815,118
2011-03-03,14:35:00,4.4830,4.4830,4.4720,4.4785,170
2011-03-03,14:40:00,4.4775,4.4790,4.4705,4.4715,105
2011-03-03,14:45:00,4.4740,4.4850,4.4710,4.4770,123
2011-03-03,14:50:00,4.4775,4.4805,4.4770,4.4800,37
2011-03-03,14:55:00,4.4820,4.4840,4.4800,4.4815,66
2011-03-03,15:00:00,4.4820,4.4825,4.4785,4.4800,57
2011-03-03,15:05:00,4.4790,4.4870,4.4790,4.4870,36
2011-03-03,15:10:00,4.4870,4.4870,4.4795,4.4815,42
2011-03-03,15:15:00,4.4805,4.4820,4.4790,4.4810,21
2011-03-03,15:20:00,4.4815,4.4820,4.4810,4.4815,9
2011-03-03,15:25:00,4.4820,4.4820,4.4805,4.4805,10
2011-03-03,15:30:00,4.4815,4.4825,4.4805,4.4815,58
2011-03-03,15:35:00,4.4810,4.4810,4.4790,4.4805,12
2011-03-03,15:40:00,4.4810,4.4835,4.4800,4.4835,33
2011-03-03,15:45:00,4.4835,4.4835,4.4825,4.4825,8
2011-03-03,15:50:00,4.4830,4.4850,4.4820,4.4850,29
2011-03-03,15:55:00,4.4850,4.4855,4.4835,4.4835,7
2011-03-03,16:00:00,4.4830,4.4855,4.4810,4.4835,48
2011-03-03,16:05:00,4.4850,4.4900,4.4845,4.4900,32
2011-03-03,16:10:00,4.4900,4.4910,4.4855,4.4865,63
2011-03-03,16:15:00,4.4870,4.4900,4.4865,4.4900,45
2011-03-03,16:20:00,4.4890,4.4900,4.4880,4.4880,43
2011-03-03,16:25:00,4.4890,4.4890,4.4860,4.4865,55
2011-03-03,16:30:00,4.4855,4.4860,4.4820,4.4830,27
2011-03-03,16:35:00,4.4840,4.4845,4.4805,4.4815,21
2011-03-03,16:40:00,4.4810,4.4885,4.4810,4.4875,39
2011-03-03,16:45:00,4.4855,4.4895,4.4845,4.4845,18
2011-03-03,16:50:00,4.4875,4.4875,4.4860,4.4875,10
2011-03-03,16:55:00,4.4870,4.4965,4.4870,4.4960,202
2011-03-03,17:00:00,4.4960,4.5010,4.4920,4.5000,257
2011-03-03,17:05:00,4.4985,4.5020,4.4960,4.4995,163
2011-03-03,17:10:00,4.5000,4.5030,4.4995,4.5020,68
2011-03-03,17:15:00,4.5020,4.5050,4.5000,4.5040,90
2011-03-03,17:20:00,4.5015,4.5070,4.5015,4.5040,53
2011-03-03,17:25:00,4.5040,4.5045,4.5005,4.5025,65
2011-03-03,17:30:00,4.5025,4.5045,4.5000,4.5000,40
2011-03-03,17:35:00,4.5000,4.5005,4.4975,4.5005,30
2011-03-03,17:40:00,4.5010,4.5080,4.5010,4.5075,158
2011-03-03,17:45:00,4.5070,4.5075,4.5020,4.5030,72
2011-03-03,17:50:00,4.5025,4.5040,4.5005,4.5035,51
2011-03-03,17:55:00,4.5050,4.5105,4.5050,4.5075,81
2011-03-03,18:00:00,4.5080,4.5105,4.5080,4.5100,57
2011-03-03,18:05:00,4.5080,4.5080,4.5035,4.5035,99
2011-03-03,18:10:00,4.5035,4.5085,4.5035,4.5070,41
2011-03-03,18:15:00,4.5070,4.5070,4.5030,4.5040,47
2011-03-03,18:20:00,4.5045,4.5075,4.5020,4.5020,84
2011-03-03,18:25:00,4.5025,4.5025,4.5000,4.5005,22
2011-03-03,18:30:00,4.5005,4.5040,4.5005,4.5010,41
2011-03-03,18:35:00,4.5000,4.5000,4.4980,4.4985,33
2011-03-03,18:40:00,4.4990,4.5000,4.4980,4.4990,21
2011-03-03,18:45:00,4.4985,4.4990,4.4975,4.4985,25
2011-03-03,18:50:00,4.4985,4.4985,4.4945,4.4945,54
2011-03-03,18:55:00,4.4955,4.4975,4.4950,4.4950,29
2011-03-03,19:00:00,4.4955,4.4965,4.4950,4.4960,12
2011-03-03,19:05:00,4.4965,4.5070,4.4965,4.5025,201
2011-03-03,19:10:00,4.5045,4.5055,4.5040,4.5055,17
2011-03-03,19:15:00,4.5050,4.5080,4.5040,4.5080,29
2011-03-03,19:20:00,4.5095,4.5125,4.5095,4.5115,55
2011-03-03,19:25:00,4.5115,4.5210,4.5115,4.5195,312
2011-03-03,19:30:00,4.5195,4.5225,4.5145,4.5175,178
2011-03-03,19:35:00,4.5160,4.5185,4.5135,4.5180,92
2011-03-03,19:40:00,4.5175,4.5190,4.5160,4.5190,16
2011-03-03,19:45:00,4.5175,4.5175,4.5100,4.5100,88
2011-03-03,19:50:00,4.5110,4.5135,4.5110,4.5120,14
2011-03-03,19:55:00,4.5115,4.5115,4.5090,4.5090,12
2011-03-03,20:00:00,4.5085,4.5110,4.5065,4.5110,54
2011-03-03,20:05:00,4.5095,4.5105,4.5060,4.5060,25
2011-03-03,20:10:00,4.5060,4.5080,4.5050,4.5080,44
2011-03-03,20:15:00,4.5075,4.5075,4.5065,4.5075,14
2011-03-03,20:20:00,4.5070,4.5090,4.5070,4.5085,36
2011-03-03,20:25:00,4.5090,4.5100,4.5070,4.5080,34
2011-03-03,20:30:00,4.5095,4.5125,4.5080,4.5085,114
2011-03-03,20:35:00,4.5090,4.5125,4.5065,4.5090,132
2011-03-03,20:40:00,4.5070,4.5100,4.5050,4.5050,105
2011-03-03,20:45:00,4.5055,4.5105,4.5040,4.5060,149
2011-03-03,20:50:00,4.5065,4.5150,4.5055,4.5100,162
2011-03-03,20:55:00,4.5095,4.5150,4.5095,4.5140,150
2011-03-03,21:00:00,4.5145,4.5430,4.5145,4.5270,1183
2011-03-03,21:05:00,4.5275,4.5290,4.5205,4.5210,341
2011-03-03,21:10:00,4.5220,4.5290,4.5195,4.5255,309
2011-03-03,21:15:00,4.5260,4.5265,4.5195,4.5225,83
2011-03-03,21:20:00,4.5225,4.5275,4.5220,4.5270,143
2011-03-03,21:25:00,4.5270,4.5315,4.5255,4.5290,229
2011-03-03,21:30:00,4.5295,4.5375,4.5245,4.5360,614
2011-03-03,21:35:00,4.5350,4.5370,4.5290,4.5360,239
2011-03-03,21:40:00,4.5365,4.5385,4.5295,4.5365,299
2011-03-03,21:45:00,4.5360,4.5405,4.5330,4.5395,279
2011-03-03,21:50:00,4.5385,4.5390,4.5305,4.5315,300
2011-03-03,21:55:00,4.5320,4.5440,4.5300,4.5425,396
2011-03-03,22:00:00,4.5420,4.5435,4.5375,4.5405,352
2011-03-03,22:05:00,4.5405,4.5415,4.5375,4.5375,344
2011-03-03,22:10:00,4.5380,4.5410,4.5350,4.5400,229
2011-03-03,22:15:00,4.5400,4.5485,4.5395,4.5445,559
2011-03-03,22:20:00,4.5455,4.5465,4.5375,4.5380,258
2011-03-03,22:25:00,4.5375,4.5375,4.5325,4.5340,105
2011-03-03,22:30:00,4.5350,4.5425,4.5345,4.5350,185
2011-03-03,22:35:00,4.5350,4.5375,4.5340,4.5360,145
2011-03-03,22:40:00,4.5375,4.5430,4.5355,4.5420,165
2011-03-03,22:45:00,4.5420,4.5460,4.5390,4.5390,320
2011-03-03,22:50:00,4.5390,4.5410,4.5380,4.5380,96
2011-03-03,22:55:00,4.5375,4.5420,4.5370,4.5375,237
2011-03-03,23:00:00,4.5370,4.5380,4.5350,4.5360,332
2011-03-03,23:05:00,4.5350,4.5370,4.5310,4.5330,327
2011-03-03,23:10:00,4.5325,4.5325,4.5265,4.5285,265
2011-03-03,23:15:00,4.5285,4.5300,4.5275,4.5295,94
2011-03-03,23:20:00,4.5295,4.5345,4.5285,4.5345,221
2011-03-03,23:25:00,4.5345,4.5390,4.5340,4.5375,555
2011-03-03,23:30:00,4.5380,4.5385,4.5345,4.5360,88
2011-03-03,23:35:00,4.5350,4.5355,4.5335,4.5340,130
2011-03-03,23:40:00,4.5335,4.5370,4.5290,4.5320,186
2011-03-03,23:45:00,4.5320,4.5350,4.5275,4.5285,327
2011-03-03,23:50:00,4.5285,4.5290,4.5255,4.5290,256
2011-03-03,23:55:00,4.5295,4.5310,4.5285,4.5310,471
2011-03-04,00:00:00,4.5310,4.5310,4.5270,4.5300,167
2011-03-04,00:05:00,4.5290,4.5290,4.5250,4.5255,198
2011-03-04,00:10:00,4.5260,4.5285,4.5240,4.5270,138
2011-03-04,00:15:00,4.5265,4.5290,4.5245,4.5290,158
2011-03-04,00:20:00,4.5285,4.5285,4.5180,4.5185,266
2011-03-04,00:25:00,4.5190,4.5215,4.5025,4.5090,1161
2011-03-04,00:30:00,4.5085,4.5115,4.5045,4.5115,586
2011-03-04,00:35:00,4.5120,4.5165,4.5105,4.5165,147
2011-03-04,00:40:00,4.5165,4.5180,4.5120,4.5125,190
2011-03-04,00:45:00,4.5120,4.5165,4.5120,4.5145,177
2011-03-04,00:50:00,4.5140,4.5150,4.5125,4.5135,244
2011-03-04,00:55:00,4.5145,4.5150,4.5110,4.5140,134
2011-03-04,01:00:00,4.5135,4.5140,4.5055,4.5065,251
2011-03-04,01:05:00,4.5055,4.5065,4.4880,4.4910,869
2011-03-04,01:10:00,4.4910,4.4975,4.4875,4.4960,389
2011-03-04,01:15:00,4.4960,4.4995,4.4925,4.4925,285
2011-03-04,01:20:00,4.4935,4.4980,4.4910,4.4945,368
2011-03-04,01:25:00,4.4945,4.4960,4.4910,4.4950,248
2011-03-04,01:30:00,4.4955,4.4970,4.4930,4.4950,134
2011-03-04,01:35:00,4.4955,4.4955,4.4920,4.4935,129
2011-03-04,01:40:00,4.4945,4.4965,4.4910,4.4930,389
2011-03-04,01:45:00,4.4935,4.4945,4.4915,4.4925,138
2011-03-04,01:50:00,4.4920,4.4925,4.4890,4.4915,244
2011-03-04,01:55:00,4.4915,4.4940,4.4875,4.4900,411
2011-03-04,02:00:00,4.4900,4.4900,4.4835,4.4875,352
2011-03-04,02:05:00,4.4875,4.4895,4.4870,4.4875,59
2011-03-04,02:10:00,4.4875,4.4910,4.4865,4.4895,92
2011-03-04,02:15:00,4.4900,4.4960,4.4900,4.4960,118
2011-03-04,02:20:00,4.4960,4.4970,4.4900,4.4965,45
2011-03-04,02:25:00,4.4960,4.4970,4.4945,4.4950,21
2011-03-04,02:30:00,4.4945,4.4965,4.4945,4.4955,18
2011-03-04,02:35:00,4.4950,4.4970,4.4935,4.4960,31
2011-03-04,02:40:00,4.4955,4.4960,4.4955,4.4960,13
2011-03-04,02:45:00,4.4950,4.4970,4.4950,4.4950,33
2011-03-04,02:50:00,4.4945,4.4960,4.4920,4.4930,69
2011-03-04,02:55:00,4.4940,4.4945,4.4925,4.4930,66
2011-03-04,03:00:00,4.4930,4.4945,4.4880,4.4880,86
2011-03-04,03:05:00,4.4870,4.4930,4.4860,4.4930,56
2011-03-04,03:10:00,4.4935,4.4970,4.4925,4.4965,44
2011-03-04,03:15:00,4.4970,4.5020,4.4970,4.5000,74
2011-03-04,03:20:00,4.5010,4.5010,4.4990,4.5000,12
2011-03-04,03:25:00,4.5005,4.5010,4.4990,4.5000,30
2011-03-04,03:30:00,4.5000,4.5005,4.4980,4.4995,45
2011-03-04,03:35:00,4.4990,4.4995,4.4980,4.4990,23
2011-03-04,03:40:00,4.4990,4.4990,4.4980,4.4980,13
2011-03-04,03:45:00,4.4980,4.4980,4.4925,4.4940,20
2011-03-04,03:50:00,4.4940,4.4980,4.4940,4.4970,11
2011-03-04,03:55:00,4.4935,4.4990,4.4920,4.4980,30
2011-03-04,04:00:00,4.4965,4.4995,4.4965,4.4995,9
2011-03-04,04:05:00,4.4985,4.4990,4.4950,4.4990,19
2011-03-04,04:10:00,4.4975,4.5000,4.4965,4.5000,6
2011-03-04,04:15:00,4.5000,4.5005,4.4985,4.4985,12
2011-03-04,04:20:00,4.5000,4.5005,4.4995,4.4995,14
2011-03-04,04:25:00,4.5015,4.5080,4.5015,4.5065,48
2011-03-04,04:30:00,4.5055,4.5065,4.5025,4.5025,6
2011-03-04,04:35:00,4.5025,4.5030,4.5020,4.5030,6
2011-03-04,04:40:00,4.5045,4.5055,4.5025,4.5025,21
2011-03-04,04:45:00,4.5030,4.5030,4.5000,4.5000,25
2011-03-04,04:50:00,4.5010,4.5010,4.4985,4.4985,28
2011-03-04,04:55:00,4.4985,4.5000,4.4940,4.4945,20
2011-03-04,05:00:00,4.4940,4.4970,4.4940,4.4970,5
2011-03-04,05:15:00,4.4965,4.4965,4.4965,4.4965,1
2011-03-04,05:20:00,4.4970,4.4980,4.4970,4.4980,5
2011-03-04,05:25:00,4.4980,4.4980,4.4980,4.4980,3
2011-03-04,05:30:00,4.4980,4.4980,4.4980,4.4980,2
2011-03-04,05:35:00,4.4975,4.4975,4.4970,4.4970,7
2011-03-04,05:40:00,4.4970,4.4970,4.4950,4.4950,9
2011-03-04,05:45:00,4.4950,4.4950,4.4950,4.4950,1
2011-03-04,05:50:00,4.4945,4.4945,4.4945,4.4945,1
2011-03-04,05:55:00,4.4950,4.4950,4.4950,4.4950,4
2011-03-04,06:00:00,4.4960,4.4960,4.4960,4.4960,2
2011-03-04,06:05:00,4.4950,4.4970,4.4950,4.4970,4
2011-03-04,06:10:00,4.4945,4.4945,4.4945,4.4945,4
2011-03-04,06:55:00,4.4910,4.4910,4.4910,4.4910,6
2011-03-04,07:00:00,4.4910,4.5040,4.4910,4.4955,23
2011-03-04,07:05:00,4.4950,4.4955,4.4950,4.4955,4
2011-03-04,07:10:00,4.4960,4.4960,4.4960,4.4960,2
2011-03-04,07:15:00,4.4955,4.4955,4.4910,4.4910,9
2011-03-04,07:20:00,4.4935,4.4935,4.4935,4.4935,2
2011-03-04,07:30:00,4.4930,4.4930,4.4930,4.4930,1
2011-03-04,07:35:00,4.4930,4.4945,4.4930,4.4945,2
2011-03-04,07:40:00,4.4950,4.4975,4.4930,4.4955,10
2011-03-04,07:50:00,4.4955,4.4960,4.4955,4.4960,4
2011-03-04,08:00:00,4.4985,4.4985,4.4965,4.4965,3
2011-03-04,08:10:00,4.4970,4.4970,4.4970,4.4970,1
2011-03-04,08:15:00,4.4980,4.5020,4.4980,4.4985,20
2011-03-04,08:20:00,4.5020,4.5030,4.5000,4.5015,7
2011-03-04,08:25:00,4.5040,4.5080,4.5040,4.5040,14
2011-03-04,08:30:00,4.5040,4.5050,4.5040,4.5050,3
2011-03-04,08:35:00,4.5030,4.5030,4.5005,4.5005,3
2011-03-04,08:45:00,4.5035,4.5060,4.5020,4.5020,9
2011-03-04,08:50:00,4.5000,4.5000,4.4965,4.4965,2
2011-03-04,08:55:00,4.4960,4.4980,4.4950,4.4980,13
2011-03-04,09:00:00,4.4965,4.5065,4.4960,4.5065,86
2011-03-04,09:05:00,4.5050,4.5075,4.5000,4.5075,75
2011-03-04,09:10:00,4.5085,4.5120,4.5075,4.5100,77
2011-03-04,09:15:00,4.5090,4.5120,4.5080,4.5085,192
2011-03-04,09:20:00,4.5090,4.5110,4.5075,4.5080,27
2011-03-04,09:25:00,4.5080,4.5085,4.5050,4.5085,23
2011-03-04,09:30:00,4.5085,4.5110,4.5075,4.5105,21
2011-03-04,09:35:00,4.5100,4.5100,4.5050,4.5060,44
2011-03-04,09:40:00,4.5085,4.5110,4.5075,4.5090,11
2011-03-04,09:45:00,4.5100,4.5115,4.5085,4.5085,57
2011-03-04,09:50:00,4.5095,4.5110,4.5090,4.5090,18
2011-03-04,09:55:00,4.5090,4.5120,4.5085,4.5085,35
2011-03-04,10:00:00,4.5110,4.5120,4.5100,4.5120,26
2011-03-04,10:05:00,4.5105,4.5120,4.5040,4.5040,61
2011-03-04,10:10:00,4.5030,4.5055,4.4995,4.4995,46
2011-03-04,10:15:00,4.4980,4.4985,4.4905,4.4905,53
2011-03-04,10:20:00,4.4950,4.4955,4.4905,4.4930,16
2011-03-04,10:25:00,4.4950,4.4960,4.4925,4.4930,29
2011-03-04,10:30:00,4.4925,4.4960,4.4800,4.4800,117
2011-03-04,10:35:00,4.4810,4.4930,4.4810,4.4925,82
2011-03-04,10:40:00,4.4940,4.4990,4.4910,4.4925,70
2011-03-04,10:45:00,4.4915,4.4920,4.4905,4.4920,19
2011-03-04,10:50:00,4.4905,4.4915,4.4870,4.4910,42
2011-03-04,10:55:00,4.4915,4.5035,4.4900,4.4990,65
2011-03-04,11:00:00,4.4995,4.5020,4.4965,4.4965,40
2011-03-04,11:05:00,4.4965,4.4975,4.4905,4.4945,155
2011-03-04,11:10:00,4.4960,4.4980,4.4925,4.4980,56
2011-03-04,11:15:00,4.4960,4.4960,4.4925,4.4925,16
2011-03-04,11:20:00,4.4930,4.4960,4.4930,4.4940,48
2011-03-04,11:25:00,4.4920,4.4925,4.4840,4.4845,33
2011-03-04,11:30:00,4.4885,4.4895,4.4885,4.4895,4
2011-03-04,11:35:00,4.4920,4.4920,4.4920,4.4920,2
2011-03-04,11:40:00,4.4920,4.4920,4.4920,4.4920,3
2011-03-04,11:50:00,4.4905,4.4905,4.4905,4.4905,3
2011-03-04,11:55:00,4.4900,4.4900,4.4900,4.4900,4
2011-03-04,12:00:00,4.4915,4.4915,4.4915,4.4915,3
2011-03-04,12:05:00,4.4920,4.4940,4.4920,4.4940,8
2011-03-04,12:15:00,4.4945,4.4965,4.4945,4.4965,36
2011-03-04,12:20:00,4.4965,4.4965,4.4960,4.4960,2
2011-03-04,12:25:00,4.4960,4.4960,4.4930,4.4935,23
2011-03-04,12:30:00,4.4925,4.4935,4.4875,4.4875,40
2011-03-04,12:35:00,4.4875,4.4915,4.4875,4.4900,22
2011-03-04,12:40:00,4.4910,4.4960,4.4910,4.4960,14
2011-03-04,12:45:00,4.4945,4.4975,4.4935,4.4950,32
2011-03-04,12:50:00,4.4945,4.4945,4.4940,4.4940,11
2011-03-04,12:55:00,4.4950,4.4950,4.4895,4.4895,12
2011-03-04,13:00:00,4.4890,4.4930,4.4870,4.4925,31
2011-03-04,13:05:00,4.4915,4.4915,4.4900,4.4900,7
2011-03-04,13:10:00,4.4900,4.4900,4.4900,4.4900,8
2011-03-04,13:15:00,4.4900,4.4905,4.4885,4.4885,15
2011-03-04,13:20:00,4.4900,4.4900,4.4870,4.4870,9
2011-03-04,13:25:00,4.4895,4.4895,4.4860,4.4870,12
2011-03-04,13:30:00,4.4865,4.4950,4.4860,4.4925,92
2011-03-04,13:35:00,4.4930,4.4945,4.4895,4.4895,25
2011-03-04,13:40:00,4.4890,4.4890,4.4850,4.4855,39
2011-03-04,13:45:00,4.4910,4.4930,4.4885,4.4895,17
2011-03-04,13:50:00,4.4900,4.4920,4.4895,4.4920,16
2011-03-04,13:55:00,4.4915,4.4945,4.4915,4.4940,17
2011-03-04,14:00:00,4.4940,4.4995,4.4940,4.4970,57
2011-03-04,14:05:00,4.4965,4.4975,4.4950,4.4960,31
2011-03-04,14:10:00,4.4945,4.4950,4.4920,4.4945,37
2011-03-04,14:15:00,4.4950,4.4995,4.4950,4.4970,33
2011-03-04,14:20:00,4.4965,4.5095,4.4960,4.5090,165
2011-03-04,14:25:00,4.5095,4.5120,4.5065,4.5075,47
2011-03-04,14:30:00,4.5090,4.5120,4.5070,4.5120,125
2011-03-04,14:35:00,4.5120,4.5120,4.5075,4.5110,292
2011-03-04,14:40:00,4.5115,4.5120,4.5085,4.5095,78
2011-03-04,14:45:00,4.5110,4.5115,4.5080,4.5110,21
2011-03-04,14:50:00,4.5110,4.5120,4.5100,4.5100,46
2011-03-04,14:55:00,4.5115,4.5120,4.5095,4.5110,13
2011-03-04,15:00:00,4.5100,4.5120,4.5085,4.5085,108
2011-03-04,15:05:00,4.5085,4.5100,4.5075,4.5085,16
2011-03-04,15:10:00,4.5100,4.5105,4.5090,4.5100,22
2011-03-04,15:15:00,4.5105,4.5105,4.5095,4.5100,7
2011-03-04,15:20:00,4.5100,4.5115,4.5100,4.5100,9
2011-03-04,15:25:00,4.5120,4.5120,4.5115,4.5115,59
2011-03-04,15:30:00,4.5115,4.5120,4.5105,4.5115,79
2011-03-04,15:35:00,4.5110,4.5190,4.5110,4.5180,112
2011-03-04,15:40:00,4.5180,4.5250,4.5165,4.5230,117
2011-03-04,15:45:00,4.5225,4.5245,4.5215,4.5225,29
2011-03-04,15:50:00,4.5215,4.5230,4.5205,4.5220,26
2011-03-04,15:55:00,4.5225,4.5235,4.5220,4.5225,14
2011-03-04,16:00:00,4.5220,4.5240,4.5220,4.5235,30
2011-03-04,16:05:00,4.5235,4.5240,4.5210,4.5210,28
2011-03-04,16:10:00,4.5220,4.5220,4.5175,4.5195,83
2011-03-04,16:15:00,4.5190,4.5190,4.5130,4.5160,72
2011-03-04,16:20:00,4.5150,4.5180,4.5130,4.5180,52
2011-03-04,16:25:00,4.5180,4.5200,4.5160,4.5200,76
2011-03-04,16:30:00,4.5210,4.5230,4.5185,4.5220,47
2011-03-04,16:35:00,4.5225,4.5230,4.5200,4.5200,41
2011-03-04,16:40:00,4.5200,4.5300,4.5200,4.5290,173
2011-03-04,16:45:00,4.5285,4.5330,4.5285,4.5320,152
2011-03-04,16:50:00,4.5325,4.5335,4.5305,4.5315,84
2011-03-04,16:55:00,4.5320,4.5360,4.5320,4.5350,198
2011-03-04,17:00:00,4.5350,4.5355,4.5315,4.5345,111
2011-03-04,17:05:00,4.5350,4.5365,4.5335,4.5335,42
2011-03-04,17:10:00,4.5335,4.5335,4.5315,4.5315,30
2011-03-04,17:15:00,4.5315,4.5350,4.5315,4.5330,44
2011-03-04,17:20:00,4.5335,4.5340,4.5315,4.5315,10
2011-03-04,17:25:00,4.5315,4.5340,4.5315,4.5320,44
2011-03-04,17:30:00,4.5315,4.5325,4.5310,4.5310,19
2011-03-04,17:35:00,4.5310,4.5330,4.5290,4.5310,51
2011-03-04,17:40:00,4.5300,4.5320,4.5270,4.5275,27
2011-03-04,17:45:00,4.5280,4.5290,4.5255,4.5255,18
2011-03-04,17:50:00,4.5270,4.5280,4.5255,4.5260,53
2011-03-04,17:55:00,4.5270,4.5275,4.5250,4.5250,13
2011-03-04,18:00:00,4.5270,4.5275,4.5255,4.5270,63
2011-03-04,18:05:00,4.5270,4.5315,4.5260,4.5280,27
2011-03-04,18:10:00,4.5305,4.5330,4.5280,4.5330,45
2011-03-04,18:15:00,4.5320,4.5335,4.5315,4.5315,28
2011-03-04,18:20:00,4.5330,4.5355,4.5330,4.5340,69
2011-03-04,18:25:00,4.5345,4.5380,4.5330,4.5345,78
2011-03-04,18:30:00,4.5325,4.5330,4.5325,4.5325,7
2011-03-04,18:35:00,4.5330,4.5330,4.5280,4.5290,67
2011-03-04,18:40:00,4.5290,4.5340,4.5290,4.5340,53
2011-03-04,18:45:00,4.5330,4.5385,4.5330,4.5385,89
2011-03-04,18:50:00,4.5385,4.5425,4.5370,4.5415,261
2011-03-04,18:55:00,4.5405,4.5410,4.5375,4.5400,38
2011-03-04,19:00:00,4.5375,4.5400,4.5365,4.5365,24
2011-03-04,19:05:00,4.5375,4.5375,4.5350,4.5370,13
2011-03-04,19:10:00,4.5345,4.5345,4.5330,4.5340,29
2011-03-04,19:15:00,4.5350,4.5350,4.5325,4.5325,28
2011-03-04,19:20:00,4.5335,4.5350,4.5335,4.5345,20
2011-03-04,19:25:00,4.5335,4.5345,4.5335,4.5340,17
2011-03-04,19:30:00,4.5345,4.5355,4.5345,4.5345,4
2011-03-04,19:35:00,4.5340,4.5340,4.5290,4.5290,56
2011-03-04,19:40:00,4.5300,4.5320,4.5295,4.5315,17
2011-03-04,19:45:00,4.5310,4.5310,4.5295,4.5300,31
2011-03-04,19:50:00,4.5300,4.5315,4.5300,4.5310,10
2011-03-04,19:55:00,4.5305,4.5310,4.5295,4.5305,16
2011-03-04,20:00:00,4.5310,4.5330,4.5300,4.5330,40
2011-03-04,20:05:00,4.5330,4.5330,4.5310,4.5330,18
2011-03-04,20:10:00,4.5330,4.5350,4.5315,4.5320,288
2011-03-04,20:15:00,4.5315,4.5320,4.5305,4.5315,70
2011-03-04,20:20:00,4.5320,4.5350,4.5320,4.5335,26
2011-03-04,20:25:00,4.5340,4.5345,4.5335,4.5345,11
2011-03-04,20:30:00,4.5345,4.5350,4.5330,4.5350,11
2011-03-04,20:35:00,4.5355,4.5395,4.5355,4.5380,57
2011-03-04,20:40:00,4.5380,4.5400,4.5365,4.5380,86
2011-03-04,20:45:00,4.5385,4.5390,4.5375,4.5390,25
2011-03-04,20:50:00,4.5385,4.5405,4.5375,4.5380,100
2011-03-04,20:55:00,4.5385,4.5400,4.5385,4.5400,47
2011-03-04,21:00:00,4.5390,4.5400,4.5355,4.5355,55
2011-03-04,21:05:00,4.5360,4.5385,4.5340,4.5385,75
2011-03-04,21:10:00,4.5375,4.5420,4.5365,4.5385,304
2011-03-04,21:15:00,4.5390,4.5420,4.5370,4.5410,149
2011-03-04,21:20:00,4.5415,4.5530,4.5415,4.5465,1055
2011-03-04,21:25:00,4.5460,4.5495,4.5460,4.5480,131
2011-03-04,21:30:00,4.5490,4.5540,4.5440,4.5445,822
2011-03-04,21:35:00,4.5445,4.5445,4.5350,4.5390,433
2011-03-04,21:40:00,4.5390,4.5395,4.5285,4.5285,338
2011-03-04,21:45:00,4.5295,4.5350,4.5280,4.5330,222
2011-03-04,21:50:00,4.5340,4.5340,4.5300,4.5315,113
2011-03-04,21:55:00,4.5320,4.5320,4.5135,4.5195,727
2011-03-04,22:00:00,4.5195,4.5290,4.5180,4.5245,372
2011-03-04,22:05:00,4.5255,4.5290,4.5250,4.5270,267
2011-03-04,22:10:00,4.5275,4.5350,4.5260,4.5315,266
2011-03-04,22:15:00,4.5320,4.5350,4.5310,4.5350,170
2011-03-04,22:20:00,4.5340,4.5350,4.5330,4.5350,47
2011-03-04,22:25:00,4.5345,4.5370,4.5335,4.5340,133
2011-03-04,22:30:00,4.5340,4.5445,4.5340,4.5385,442
2011-03-04,22:35:00,4.5390,4.5400,4.5350,4.5380,194
2011-03-04,22:40:00,4.5385,4.5425,4.5370,4.5375,224
2011-03-04,22:45:00,4.5390,4.5425,4.5330,4.5380,183
2011-03-04,22:50:00,4.5370,4.5370,4.5310,4.5340,181
2011-03-04,22:55:00,4.5355,4.5365,4.5320,4.5350,74
2011-03-04,23:00:00,4.5360,4.5425,4.5360,4.5375,175
2011-03-04,23:05:00,4.5375,4.5385,4.5280,4.5295,454
2011-03-04,23:10:00,4.5300,4.5305,4.5210,4.5215,441
2011-03-04,23:15:00,4.5220,4.5305,4.5210,4.5260,354
2011-03-04,23:20:00,4.5255,4.5255,4.5150,4.5175,194
2011-03-04,23:25:00,4.5160,4.5160,4.5040,4.5115,605
2011-03-04,23:30:00,4.5115,4.5200,4.5105,4.5150,454
2011-03-04,23:35:00,4.5150,4.5195,4.5125,4.5190,153
2011-03-04,23:40:00,4.5195,4.5220,4.5145,4.5200,285
2011-03-04,23:45:00,4.5200,4.5245,4.5180,4.5215,182
2011-03-04,23:50:00,4.5225,4.5230,4.5180,4.5200,64
2011-03-04,23:55:00,4.5200,4.5220,4.5185,4.5205,116
2011-03-05,00:00:00,4.5205,4.5205,4.5115,4.5130,194
2011-03-05,00:05:00,4.5120,4.5140,4.5040,4.5065,283
2011-03-05,00:10:00,4.5070,4.5075,4.4910,4.4980,1052
2011-03-05,00:15:00,4.4980,4.5005,4.4910,4.4975,301
2011-03-05,00:20:00,4.4975,4.4980,4.4860,4.4940,580
2011-03-05,00:25:00,4.4950,4.4975,4.4925,4.4925,176
2011-03-05,00:30:00,4.4935,4.5065,4.4935,4.5015,501
2011-03-05,00:35:00,4.5010,4.5040,4.4985,4.5005,102
2011-03-05,00:40:00,4.5010,4.5030,4.4965,4.4995,161
2011-03-05,00:45:00,4.5000,4.5025,4.4975,4.4985,84
2011-03-05,00:50:00,4.4975,4.5010,4.4935,4.5010,133
2011-03-05,00:55:00,4.5010,4.5030,4.4945,4.4955,231
2011-03-05,01:00:00,4.4940,4.4955,4.4820,4.4855,753
2011-03-05,01:05:00,4.4855,4.4880,4.4795,4.4855,441
2011-03-05,01:10:00,4.4860,4.4860,4.4685,4.4715,838
2011-03-05,01:15:00,4.4720,4.4745,4.4700,4.4730,516
2011-03-05,01:20:00,4.4735,4.4745,4.4650,4.4720,557
2011-03-05,01:25:00,4.4710,4.4750,4.4665,4.4670,395
2011-03-05,01:30:00,4.4680,4.4745,4.4670,4.4705,166
2011-03-05,01:35:00,4.4710,4.4760,4.4675,4.4690,233
2011-03-05,01:40:00,4.4690,4.4735,4.4670,4.4730,274
2011-03-05,01:45:00,4.4730,4.4875,4.4730,4.4855,338
2011-03-05,01:50:00,4.4855,4.4870,4.4775,4.4815,316
2011-03-05,01:55:00,4.4820,4.4870,4.4815,4.4845,496
2011-03-05,02:00:00,4.4855,4.4880,4.4845,4.4870,130
2011-03-05,02:05:00,4.4875,4.4890,4.4845,4.4855,89
2011-03-05,02:10:00,4.4855,4.4860,4.4795,4.4810,61
2011-03-05,02:15:00,4.4810,4.4855,4.4810,4.4845,48
2011-03-05,02:20:00,4.4850,4.4875,4.4840,4.4845,47
2011-03-05,02:25:00,4.4845,4.4850,4.4820,4.4845,46
2011-03-05,02:30:00,4.4840,4.4845,4.4815,4.4845,21
2011-03-05,02:35:00,4.4845,4.4900,4.4845,4.4895,69
2011-03-05,02:40:00,4.4890,4.4950,4.4885,4.4905,97
2011-03-05,02:45:00,4.4890,4.4905,4.4890,4.4890,15
2011-03-05,02:50:00,4.4910,4.4920,4.4805,4.4815,107
2011-03-05,02:55:00,4.4810,4.4820,4.4760,4.4770,165
2011-03-05,03:00:00,4.4780,4.4780,4.4700,4.4745,106
2011-03-05,03:05:00,4.4750,4.4750,4.4720,4.4735,16
2011-03-05,03:10:00,4.4725,4.4770,4.4725,4.4770,16
2011-03-05,03:15:00,4.4760,4.4760,4.4735,4.4750,29
2011-03-05,03:20:00,4.4745,4.4755,4.4730,4.4735,58
2011-03-05,03:25:00,4.4725,4.4765,4.4725,4.4755,12
2011-03-05,03:30:00,4.4760,4.4765,4.4755,4.4760,10
2011-03-05,03:35:00,4.4765,4.4765,4.4715,4.4730,33
2011-03-05,03:40:00,4.4735,4.4780,4.4735,4.4775,27
2011-03-05,03:45:00,4.4775,4.4780,4.4770,4.4770,14
2011-03-05,03:50:00,4.4780,4.4795,4.4780,4.4795,10
2011-03-05,03:55:00,4.4780,4.4805,4.4780,4.4805,14
2011-03-05,04:00:00,4.4810,4.4830,4.4800,4.4820,42
2011-03-05,04:05:00,4.4810,4.4825,4.4800,4.4825,4
2011-03-05,04:10:00,4.4825,4.4850,4.4805,4.4845,25
2011-03-05,04:15:00,4.4840,4.4840,4.4825,4.4825,11
2011-03-05,04:20:00,4.4845,4.4850,4.4805,4.4805,9
2011-03-05,04:25:00,4.4810,4.4810,4.4805,4.4805,8
2011-03-05,04:30:00,4.4795,4.4805,4.4780,4.4780,28
2011-03-05,04:35:00,4.4765,4.4780,4.4750,4.4770,14
2011-03-05,04:40:00,4.4755,4.4770,4.4755,4.4755,20
2011-03-05,04:45:00,4.4770,4.4845,4.4770,4.4845,69
2011-03-05,04:50:00,4.4845,4.4895,4.4845,4.4895,33
2011-03-05,04:55:00,4.4860,4.4885,4.4860,4.4875,26
2011-03-05,05:00:00,4.4880,4.4895,4.4855,4.4875,14
2011-03-05,05:05:00,4.4855,4.4870,4.4855,4.4870,6
2011-03-05,05:10:00,4.4870,4.4940,4.4870,4.4895,20
2011-03-05,05:15:00,4.4915,4.4915,4.4915,4.4915,2
2011-03-05,05:20:00,4.4910,4.4910,4.4870,4.4870,9
2011-03-05,05:30:00,4.4870,4.4895,4.4870,4.4895,14
2011-03-05,05:40:00,4.4890,4.4890,4.4890,4.4890,1
2011-03-05,05:55:00,4.4875,4.4890,4.4870,4.4890,5
2011-03-05,06:00:00,4.4870,4.4870,4.4870,4.4870,2
2011-03-05,06:05:00,4.4875,4.4900,4.4875,4.4900,12
2011-03-05,06:10:00,4.4900,4.4950,4.4900,4.4950,6
2011-03-07,07:00:00,4.4880,4.5040,4.4830,4.4885,40
2011-03-07,07:05:00,4.4910,4.4940,4.4895,4.4930,10
2011-03-07,07:10:00,4.4900,4.4930,4.4895,4.4895,11
2011-03-07,07:15:00,4.4935,4.4960,4.4935,4.4950,27
2011-03-07,07:20:00,4.4935,4.4960,4.4930,4.4960,6
2011-03-07,07:25:00,4.4950,4.4955,4.4950,4.4955,2
2011-03-07,07:30:00,4.4960,4.5040,4.4960,4.5020,21
2011-03-07,07:35:00,4.5040,4.5165,4.5040,4.5130,85
2011-03-07,07:40:00,4.5135,4.5135,4.5080,4.5080,21
2011-03-07,07:45:00,4.5080,4.5110,4.5060,4.5060,14
2011-03-07,07:50:00,4.5080,4.5130,4.5080,4.5125,29
2011-03-07,07:55:00,4.5120,4.5120,4.5075,4.5090,6
2011-03-07,08:00:00,4.5100,4.5110,4.5100,4.5100,4
2011-03-07,08:05:00,4.5090,4.5090,4.5050,4.5075,16
2011-03-07,08:10:00,4.5065,4.5080,4.5055,4.5055,17
2011-03-07,08:15:00,4.5070,4.5070,4.5030,4.5040,10
2011-03-07,08:20:00,4.5035,4.5100,4.5035,4.5100,9
2011-03-07,08:25:00,4.5090,4.5090,4.5090,4.5090,1
2011-03-07,08:30:00,4.5060,4.5065,4.5030,4.5035,13
2011-03-07,08:35:00,4.5030,4.5035,4.5000,4.5035,17
2011-03-07,08:40:00,4.5010,4.5010,4.4995,4.4995,7
2011-03-07,08:45:00,4.4980,4.4980,4.4930,4.4950,13
2011-03-07,08:50:00,4.4950,4.4950,4.4930,4.4950,4
2011-03-07,08:55:00,4.4940,4.4955,4.4940,4.4955,7
2011-03-07,09:00:00,4.4955,4.5000,4.4910,4.4985,85
2011-03-07,09:05:00,4.4980,4.5000,4.4865,4.4865,91
2011-03-07,09:10:00,4.4865,4.4865,4.4775,4.4840,116
2011-03-07,09:15:00,4.4845,4.4870,4.4815,4.4850,79
2011-03-07,09:20:00,4.4865,4.4865,4.4800,4.4800,52
2011-03-07,09:25:00,4.4820,4.4825,4.4740,4.4740,68
2011-03-07,09:30:00,4.4745,4.4805,4.4735,4.4800,89
2011-03-07,09:35:00,4.4810,4.4835,4.4810,4.4830,23
2011-03-07,09:40:00,4.4840,4.4845,4.4740,4.4755,197
2011-03-07,09:45:00,4.4755,4.4785,4.4725,4.4775,56
2011-03-07,09:50:00,4.4785,4.4805,4.4785,4.4790,9
2011-03-07,09:55:00,4.4790,4.4800,4.4775,4.4795,11
2011-03-07,10:00:00,4.4780,4.4800,4.4770,4.4795,17
2011-03-07,10:05:00,4.4800,4.4875,4.4800,4.4855,34
2011-03-07,10:10:00,4.4835,4.4895,4.4835,4.4855,92
2011-03-07,10:15:00,4.4855,4.4900,4.4855,4.4895,15
2011-03-07,10:20:00,4.4895,4.4910,4.4890,4.4895,11
2011-03-07,10:25:00,4.4885,4.4900,4.4865,4.4900,21
2011-03-07,10:30:00,4.4875,4.4880,4.4820,4.4860,36
2011-03-07,10:35:00,4.4815,4.4840,4.4800,4.4800,29
2011-03-07,10:40:00,4.4800,4.4810,4.4770,4.4805,62
2011-03-07,10:45:00,4.4825,4.4845,4.4805,4.4845,16
2011-03-07,10:50:00,4.4850,4.4920,4.4840,4.4890,49
2011-03-07,10:55:00,4.4885,4.4890,4.4865,4.4870,30
2011-03-07,11:00:00,4.4870,4.4890,4.4845,4.4890,35
2011-03-07,11:05:00,4.4895,4.4900,4.4860,4.4880,21
2011-03-07,11:10:00,4.4880,4.4955,4.4860,4.4885,95
2011-03-07,11:15:00,4.4895,4.4915,4.4890,4.4895,24
2011-03-07,11:20:00,4.4880,4.4890,4.4850,4.4890,36
2011-03-07,11:25:00,4.4895,4.4925,4.4890,4.4920,38
2011-03-07,11:30:00,4.4905,4.4935,4.4905,4.4935,13
2011-03-07,11:35:00,4.4935,4.4955,4.4930,4.4955,8
2011-03-07,11:40:00,4.4950,4.4950,4.4915,4.4915,6
2011-03-07,11:45:00,4.4910,4.4910,4.4910,4.4910,2
2011-03-07,11:50:00,4.4890,4.4890,4.4855,4.4875,15
2011-03-07,12:05:00,4.4890,4.4890,4.4890,4.4890,21
2011-03-07,12:10:00,4.4885,4.4885,4.4880,4.4880,2
2011-03-07,12:15:00,4.4875,4.4875,4.4860,4.4865,16
2011-03-07,12:25:00,4.4890,4.4900,4.4885,4.4885,13
2011-03-07,12:30:00,4.4855,4.4870,4.4855,4.4855,38
2011-03-07,12:35:00,4.4855,4.4890,4.4855,4.4880,10
2011-03-07,12:40:00,4.4880,4.4885,4.4830,4.4845,33
2011-03-07,12:45:00,4.4830,4.4835,4.4790,4.4800,64
2011-03-07,12:50:00,4.4800,4.4805,4.4790,4.4805,19
2011-03-07,12:55:00,4.4790,4.4805,4.4785,4.4805,32
2011-03-07,13:00:00,4.4810,4.4810,4.4795,4.4795,13
2011-03-07,13:05:00,4.4820,4.4820,4.4795,4.4795,8
2011-03-07,13:10:00,4.4800,4.4800,4.4785,4.4790,9
2011-03-07,13:15:00,4.4785,4.4805,4.4780,4.4790,58
2011-03-07,13:20:00,4.4795,4.4825,4.4795,4.4820,54
2011-03-07,13:25:00,4.4810,4.4850,4.4810,4.4830,15
2011-03-07,13:30:00,4.4845,4.4880,4.4830,4.4865,21
2011-03-07,13:35:00,4.4870,4.4935,4.4870,4.4880,75
2011-03-07,13:45:00,4.4905,4.4905,4.4875,4.4905,6
2011-03-07,13:50:00,4.4895,4.4895,4.4870,4.4870,12
2011-03-07,13:55:00,4.4880,4.4900,4.4880,4.4900,15
2011-03-07,14:00:00,4.4900,4.4910,4.4885,4.4885,10
2011-03-07,14:05:00,4.4890,4.4890,4.4880,4.4880,20
2011-03-07,14:10:00,4.4870,4.4880,4.4860,4.4880,22
2011-03-07,14:15:00,4.4880,4.4900,4.4825,4.4825,49
2011-03-07,14:20:00,4.4840,4.4860,4.4800,4.4815,80
2011-03-07,14:25:00,4.4810,4.4860,4.4805,4.4860,18
2011-03-07,14:30:00,4.4850,4.4920,4.4850,4.4920,93
2011-03-07,14:35:00,4.4920,4.4965,4.4920,4.4945,180
2011-03-07,14:40:00,4.4950,4.4950,4.4905,4.4935,52
2011-03-07,14:45:00,4.4920,4.4935,4.4910,4.4910,28
2011-03-07,14:50:00,4.4905,4.4905,4.4880,4.4895,49
2011-03-07,14:55:00,4.4910,4.4915,4.4845,4.4875,48
2011-03-07,15:00:00,4.4885,4.4885,4.4825,4.4845,51
2011-03-07,15:05:00,4.4845,4.4850,4.4840,4.4850,12
2011-03-07,15:10:00,4.4845,4.4845,4.4840,4.4840,5
2011-03-07,15:15:00,4.4850,4.4880,4.4850,4.4880,20
2011-03-07,15:20:00,4.4890,4.4925,4.4890,4.4925,22
2011-03-07,15:25:00,4.4905,4.4925,4.4905,4.4920,27
2011-03-07,15:30:00,4.4920,4.4925,4.4915,4.4915,22
2011-03-07,15:35:00,4.4915,4.4940,4.4875,4.4875,35
2011-03-07,15:40:00,4.4865,4.4865,4.4770,4.4790,71
2011-03-07,15:45:00,4.4795,4.4825,4.4795,4.4810,15
2011-03-07,15:50:00,4.4830,4.4840,4.4820,4.4820,13
2011-03-07,15:55:00,4.4820,4.4860,4.4805,4.4860,23
2011-03-07,16:00:00,4.4850,4.4870,4.4815,4.4840,55
2011-03-07,16:05:00,4.4860,4.4960,4.4860,4.4940,70
2011-03-07,16:10:00,4.4945,4.4975,4.4930,4.4930,92
2011-03-07,16:15:00,4.4930,4.4975,4.4915,4.4955,92
2011-03-07,16:20:00,4.4960,4.4970,4.4945,4.4970,53
2011-03-07,16:25:00,4.4955,4.4965,4.4935,4.4955,49
2011-03-07,16:30:00,4.4945,4.4950,4.4930,4.4950,41
2011-03-07,16:35:00,4.4940,4.4945,4.4930,4.4945,35
2011-03-07,16:40:00,4.4945,4.4945,4.4885,4.4890,26
2011-03-07,16:45:00,4.4880,4.4925,4.4865,4.4925,27
2011-03-07,16:50:00,4.4935,4.4980,4.4930,4.4945,67
2011-03-07,16:55:00,4.4960,4.4960,4.4925,4.4960,55
2011-03-07,17:00:00,4.4965,4.4965,4.4925,4.4925,34
2011-03-07,17:05:00,4.4925,4.4940,4.4925,4.4940,14
2011-03-07,17:10:00,4.4935,4.4945,4.4935,4.4945,16
2011-03-07,17:15:00,4.4940,4.4975,4.4940,4.4975,89
2011-03-07,17:20:00,4.4975,4.4990,4.4965,4.4980,47
2011-03-07,17:25:00,4.4980,4.5020,4.4955,4.5005,142
2011-03-07,17:30:00,4.5000,4.5075,4.5000,4.5070,110
2011-03-07,17:35:00,4.5070,4.5070,4.5045,4.5055,50
2011-03-07,17:40:00,4.5050,4.5105,4.5050,4.5085,94
2011-03-07,17:45:00,4.5090,4.5100,4.5060,4.5085,74
2011-03-07,17:50:00,4.5070,4.5080,4.5070,4.5080,18
2011-03-07,17:55:00,4.5085,4.5090,4.5070,4.5080,80
2011-03-07,18:00:00,4.5080,4.5090,4.5075,4.5085,62
2011-03-07,18:05:00,4.5080,4.5140,4.5070,4.5110,145
2011-03-07,18:10:00,4.5125,4.5125,4.5080,4.5080,114
2011-03-07,18:15:00,4.5095,4.5095,4.5070,4.5075,20
2011-03-07,18:20:00,4.5065,4.5070,4.5055,4.5065,39
2011-03-07,18:25:00,4.5075,4.5085,4.5070,4.5070,8
2011-03-07,18:30:00,4.5060,4.5060,4.5015,4.5020,45
2011-03-07,18:35:00,4.5020,4.5030,4.5000,4.5030,33
2011-03-07,18:40:00,4.5040,4.5040,4.4985,4.4990,27
2011-03-07,18:45:00,4.4990,4.5010,4.4985,4.5005,56
2011-03-07,18:50:00,4.5000,4.5005,4.4990,4.5005,26
2011-03-07,18:55:00,4.5005,4.5005,4.4980,4.5000,13
2011-03-07,19:00:00,4.5005,4.5005,4.4900,4.4910,209
2011-03-07,19:05:00,4.4910,4.4910,4.4835,4.4835,312
2011-03-07,19:10:00,4.4835,4.4840,4.4780,4.4800,231
2011-03-07,19:15:00,4.4790,4.4810,4.4760,4.4810,120
2011-03-07,19:20:00,4.4810,4.4825,4.4780,4.4820,60
2011-03-07,19:25:00,4.4820,4.4860,4.4820,4.4845,41
2011-03-07,19:30:00,4.4840,4.4875,4.4835,4.4875,27
2011-03-07,19:35:00,4.4875,4.4935,4.4860,4.4930,127
2011-03-07,19:40:00,4.4925,4.4925,4.4875,4.4875,64
2011-03-07,19:45:00,4.4885,4.4890,4.4875,4.4875,22
2011-03-07,19:50:00,4.4880,4.4890,4.4875,4.4890,18
2011-03-07,19:55:00,4.4890,4.4920,4.4880,4.4910,26
2011-03-07,20:00:00,4.4920,4.4930,4.4895,4.4930,50
2011-03-07,20:05:00,4.4930,4.4935,4.4920,4.4925,21
2011-03-07,20:10:00,4.4915,4.4915,4.4895,4.4895,30
2011-03-07,20:15:00,4.4885,4.4885,4.4845,4.4850,78
2011-03-07,20:20:00,4.4850,4.4850,4.4760,4.4775,79
2011-03-07,20:25:00,4.4795,4.4810,4.4795,4.4805,49
2011-03-07,20:30:00,4.4805,4.4875,4.4805,4.4830,80
2011-03-07,20:35:00,4.4840,4.4870,4.4815,4.4850,101
2011-03-07,20:40:00,4.4840,4.4895,4.4835,4.4895,140
2011-03-07,20:45:00,4.4885,4.4885,4.4835,4.4870,126
2011-03-07,20:50:00,4.4860,4.4875,4.4815,4.4825,72
2011-03-07,20:55:00,4.4820,4.4840,4.4815,4.4830,74
2011-03-07,21:00:00,4.4835,4.4840,4.4695,4.4705,343
2011-03-07,21:05:00,4.4720,4.4720,4.4620,4.4680,536
2011-03-07,21:10:00,4.4680,4.4705,4.4560,4.4590,1177
2011-03-07,21:15:00,4.4585,4.4630,4.4565,4.4625,215
2011-03-07,21:20:00,4.4615,4.4675,4.4605,4.4660,159
2011-03-07,21:25:00,4.4660,4.4675,4.4650,4.4655,185
2011-03-07,21:30:00,4.4660,4.4670,4.4625,4.4625,134
2011-03-07,21:35:00,4.4635,4.4635,4.4585,4.4595,270
2011-03-07,21:40:00,4.4585,4.4630,4.4580,4.4630,120
2011-03-07,21:45:00,4.4630,4.4720,4.4630,4.4690,207
2011-03-07,21:50:00,4.4690,4.4775,4.4690,4.4730,250
2011-03-07,21:55:00,4.4735,4.4750,4.4720,4.4720,70
2011-03-07,22:00:00,4.4720,4.4735,4.4680,4.4700,156
2011-03-07,22:05:00,4.4695,4.4735,4.4665,4.4665,147
2011-03-07,22:10:00,4.4660,4.4670,4.4600,4.4600,170
2011-03-07,22:15:00,4.4615,4.4690,4.4600,4.4670,206
2011-03-07,22:20:00,4.4680,4.4725,4.4675,4.4700,107
2011-03-07,22:25:00,4.4700,4.4775,4.4700,4.4755,197
2011-03-07,22:30:00,4.4755,4.4850,4.4720,4.4845,669
2011-03-07,22:35:00,4.4845,4.4845,4.4775,4.4825,255
2011-03-07,22:40:00,4.4830,4.4845,4.4785,4.4785,164
2011-03-07,22:45:00,4.4795,4.4820,4.4790,4.4795,77
2011-03-07,22:50:00,4.4800,4.4835,4.4775,4.4775,116
2011-03-07,22:55:00,4.4785,4.4805,4.4745,4.4765,153
2011-03-07,23:00:00,4.4765,4.4805,4.4750,4.4765,161
2011-03-07,23:05:00,4.4765,4.4765,4.4715,4.4750,150
2011-03-07,23:10:00,4.4745,4.4785,4.4745,4.4760,90
2011-03-07,23:15:00,4.4760,4.4825,4.4745,4.4785,97
2011-03-07,23:20:00,4.4790,4.4805,4.4755,4.4805,76
2011-03-07,23:25:00,4.4805,4.4860,4.4805,4.4835,320
2011-03-07,23:30:00,4.4840,4.4855,4.4780,4.4830,148
2011-03-07,23:35:00,4.4810,4.4810,4.4680,4.4680,214
2011-03-07,23:40:00,4.4690,4.4700,4.4500,4.4530,1171
2011-03-07,23:45:00,4.4535,4.4535,4.4340,4.4435,1331
2011-03-07,23:50:00,4.4450,4.4505,4.4135,4.4195,1801
2011-03-07,23:55:00,4.4195,4.4235,4.4160,4.4165,598
2011-03-08,00:00:00,4.4160,4.4175,4.3835,4.3965,2306
2011-03-08,00:05:00,4.3960,4.4000,4.3900,4.3945,734
2011-03-08,00:10:00,4.3950,4.3985,4.3890,4.3965,423
2011-03-08,00:15:00,4.3965,4.3985,4.3910,4.3965,363
2011-03-08,00:20:00,4.3960,4.3995,4.3925,4.3930,292
2011-03-08,00:25:00,4.3930,4.3930,4.3725,4.3725,1016
2011-03-08,00:30:00,4.3725,4.3730,4.3575,4.3660,1279
2011-03-08,00:35:00,4.3655,4.3780,4.3645,4.3765,719
2011-03-08,00:40:00,4.3770,4.3805,4.3550,4.3555,939
2011-03-08,00:45:00,4.3555,4.3560,4.3320,4.3335,1283
2011-03-08,00:50:00,4.3335,4.3365,4.3040,4.3140,1687
2011-03-08,00:55:00,4.3140,4.3215,4.3130,4.3185,812
2011-03-08,01:00:00,4.3170,4.3200,4.3050,4.3100,657
2011-03-08,01:05:00,4.3085,4.3265,4.3085,4.3265,396
2011-03-08,01:10:00,4.3265,4.3265,4.3150,4.3230,353
2011-03-08,01:15:00,4.3225,4.3275,4.3210,4.3275,301
2011-03-08,01:20:00,4.3260,4.3270,4.3210,4.3265,263
2011-03-08,01:25:00,4.3265,4.3295,4.3210,4.3220,223
2011-03-08,01:30:00,4.3215,4.3230,4.3090,4.3230,648
2011-03-08,01:35:00,4.3225,4.3290,4.3205,4.3280,283
2011-03-08,01:40:00,4.3285,4.3300,4.3230,4.3230,269
2011-03-08,01:45:00,4.3230,4.3320,4.3225,4.3300,301
2011-03-08,01:50:00,4.3285,4.3320,4.3235,4.3260,429
2011-03-08,01:55:00,4.3265,4.3350,4.3245,4.3260,667
2011-03-08,02:00:00,4.3255,4.3305,4.3215,4.3285,403
2011-03-08,02:05:00,4.3275,4.3310,4.3265,4.3310,105
2011-03-08,02:10:00,4.3305,4.3305,4.3250,4.3275,104
2011-03-08,02:15:00,4.3275,4.3300,4.3270,4.3285,83
2011-03-08,02:20:00,4.3285,4.3310,4.3275,4.3290,129
2011-03-08,02:25:00,4.3300,4.3335,4.3285,4.3325,75
2011-03-08,02:30:00,4.3325,4.3345,4.3310,4.3345,95
2011-03-08,02:35:00,4.3335,4.3345,4.3330,4.3330,15
2011-03-08,02:40:00,4.3330,4.3370,4.3320,4.3370,53
2011-03-08,02:45:00,4.3360,4.3380,4.3350,4.3375,72
2011-03-08,02:50:00,4.3375,4.3375,4.3305,4.3325,68
2011-03-08,02:55:00,4.3330,4.3340,4.3310,4.3330,40
2011-03-08,03:00:00,4.3340,4.3360,4.3335,4.3335,22
2011-03-08,03:05:00,4.3345,4.3355,4.3310,4.3355,40
2011-03-08,03:10:00,4.3345,4.3360,4.3345,4.3360,17
2011-03-08,03:15:00,4.3350,4.3405,4.3350,4.3390,63
2011-03-08,03:20:00,4.3380,4.3425,4.3380,4.3405,73
2011-03-08,03:25:00,4.3395,4.3440,4.3395,4.3425,42
2011-03-08,03:30:00,4.3415,4.3430,4.3405,4.3430,31
2011-03-08,03:35:00,4.3420,4.3420,4.3400,4.3415,30
2011-03-08,03:40:00,4.3400,4.3430,4.3400,4.3425,22
2011-03-08,03:45:00,4.3425,4.3425,4.3415,4.3415,8
2011-03-08,03:50:00,4.3415,4.3430,4.3415,4.3425,20
2011-03-08,03:55:00,4.3425,4.3445,4.3395,4.3440,50
2011-03-08,04:00:00,4.3445,4.3500,4.3440,4.3450,188
2011-03-08,04:05:00,4.3445,4.3445,4.3415,4.3430,31
2011-03-08,04:10:00,4.3440,4.3490,4.3430,4.3455,52
2011-03-08,04:15:00,4.3445,4.3520,4.3440,4.3505,90
2011-03-08,04:20:00,4.3505,4.3510,4.3500,4.3510,12
2011-03-08,04:25:00,4.3500,4.3520,4.3500,4.3520,9
2011-03-08,04:30:00,4.3505,4.3525,4.3495,4.3500,44
2011-03-08,04:35:00,4.3520,4.3525,4.3490,4.3500,31
2011-03-08,04:40:00,4.3490,4.3510,4.3480,4.3510,11
2011-03-08,04:45:00,4.3490,4.3495,4.3465,4.3490,14
2011-03-08,04:50:00,4.3485,4.3485,4.3475,4.3480,13
2011-03-08,04:55:00,4.3485,4.3525,4.3485,4.3485,19
2011-03-08,05:00:00,4.3480,4.3490,4.3480,4.3485,20
2011-03-08,05:05:00,4.3475,4.3485,4.3475,4.3485,7
2011-03-08,05:10:00,4.3505,4.3515,4.3445,4.3470,31
2011-03-08,05:15:00,4.3455,4.3470,4.3455,4.3470,2
2011-03-08,05:25:00,4.3470,4.3470,4.3470,4.3470,2
2011-03-08,05:30:00,4.3445,4.3450,4.3445,4.3450,2
2011-03-08,05:35:00,4.3460,4.3465,4.3460,4.3465,2
2011-03-08,05:40:00,4.3470,4.3475,4.3470,4.3470,8
2011-03-08,05:45:00,4.3470,4.3470,4.3470,4.3470,6
2011-03-08,05:50:00,4.3470,4.3480,4.3470,4.3480,10
2011-03-08,05:55:00,4.3485,4.3495,4.3485,4.3495,9
2011-03-08,06:00:00,4.3475,4.3475,4.3475,4.3475,1
2011-03-08,06:05:00,4.3465,4.3465,4.3450,4.3450,3
2011-03-08,06:10:00,4.3450,4.3460,4.3440,4.3440,9
2011-03-08,06:55:00,4.3455,4.3455,4.3455,4.3455,1
2011-03-08,07:00:00,4.3510,4.3535,4.3480,4.3505,17
2011-03-08,07:05:00,4.3500,4.3510,4.3500,4.3510,9
2011-03-08,07:10:00,4.3515,4.3530,4.3500,4.3500,4
2011-03-08,07:15:00,4.3520,4.3520,4.3485,4.3495,19
2011-03-08,07:20:00,4.3480,4.3480,4.3460,4.3460,10
2011-03-08,07:25:00,4.3485,4.3490,4.3475,4.3490,18
2011-03-08,07:30:00,4.3520,4.3570,4.3505,4.3545,39
2011-03-08,07:35:00,4.3525,4.3550,4.3525,4.3540,7
2011-03-08,07:40:00,4.3550,4.3555,4.3515,4.3515,9
2011-03-08,07:45:00,4.3555,4.3570,4.3555,4.3565,7
2011-03-08,07:50:00,4.3560,4.3565,4.3560,4.3565,2
2011-03-08,07:55:00,4.3560,4.3570,4.3560,4.3570,5
2011-03-08,08:00:00,4.3565,4.3575,4.3555,4.3555,32
2011-03-08,08:05:00,4.3535,4.3570,4.3525,4.3540,21
2011-03-08,08:10:00,4.3555,4.3555,4.3540,4.3540,2
2011-03-08,08:15:00,4.3550,4.3555,4.3550,4.3555,3
2011-03-08,08:20:00,4.3560,4.3560,4.3550,4.3555,7
2011-03-08,08:25:00,4.3545,4.3545,4.3545,4.3545,1
2011-03-08,08:30:00,4.3535,4.3540,4.3500,4.3540,12
2011-03-08,08:35:00,4.3535,4.3545,4.3535,4.3545,5
2011-03-08,08:40:00,4.3550,4.3570,4.3550,4.3565,18
2011-03-08,08:45:00,4.3540,4.3575,4.3530,4.3575,18
2011-03-08,08:50:00,4.3575,4.3575,4.3550,4.3575,12
2011-03-08,08:55:00,4.3575,4.3585,4.3560,4.3560,26
2011-03-08,09:00:00,4.3545,4.3545,4.3390,4.3410,222
2011-03-08,09:05:00,4.3410,4.3445,4.3395,4.3445,127
2011-03-08,09:10:00,4.3445,4.3475,4.3370,4.3385,111
2011-03-08,09:15:00,4.3370,4.3395,4.3310,4.3340,161
2011-03-08,09:20:00,4.3350,4.3365,4.3335,4.3360,71
2011-03-08,09:25:00,4.3370,4.3400,4.3345,4.3380,68
2011-03-08,09:30:00,4.3390,4.3395,4.3350,4.3380,61
2011-03-08,09:35:00,4.3375,4.3400,4.3370,4.3370,62
2011-03-08,09:40:00,4.3370,4.3375,4.3315,4.3315,42
2011-03-08,09:45:00,4.3320,4.3345,4.3255,4.3290,150
2011-03-08,09:50:00,4.3280,4.3315,4.3265,4.3280,58
2011-03-08,09:55:00,4.3290,4.3290,4.3265,4.3270,50
2011-03-08,10:00:00,4.3265,4.3270,4.3155,4.3220,314
2011-03-08,10:05:00,4.3200,4.3245,4.3170,4.3245,64
2011-03-08,10:10:00,4.3230,4.3275,4.3230,4.3260,44
2011-03-08,10:15:00,4.3265,4.3265,4.3240,4.3255,10
2011-03-08,10:20:00,4.3250,4.3255,4.3250,4.3255,3
2011-03-08,10:25:00,4.3255,4.3255,4.3200,4.3200,31
2011-03-08,10:30:00,4.3190,4.3250,4.3185,4.3240,68
2011-03-08,10:35:00,4.3255,4.3275,4.3250,4.3275,7
2011-03-08,10:40:00,4.3250,4.3260,4.3210,4.3210,25
2011-03-08,10:45:00,4.3245,4.3245,4.3140,4.3155,70
2011-03-08,10:50:00,4.3160,4.3175,4.3140,4.3170,47
2011-03-08,10:55:00,4.3175,4.3190,4.3150,4.3170,74
2011-03-08,11:00:00,4.3170,4.3170,4.3115,4.3135,258
2011-03-08,11:05:00,4.3130,4.3130,4.3100,4.3100,301
2011-03-08,11:10:00,4.3100,4.3110,4.3005,4.3015,334
2011-03-08,11:15:00,4.3010,4.3010,4.2920,4.2950,332
2011-03-08,11:20:00,4.2945,4.2965,4.2930,4.2950,84
2011-03-08,11:25:00,4.2925,4.2935,4.2885,4.2920,162
2011-03-08,11:30:00,4.2910,4.2945,4.2910,4.2920,34
2011-03-08,11:35:00,4.2920,4.2965,4.2920,4.2965,43
2011-03-08,11:40:00,4.2970,4.3030,4.2965,4.3030,37
2011-03-08,11:45:00,4.3020,4.3030,4.2965,4.3005,36
2011-03-08,11:50:00,4.3005,4.3030,4.2970,4.2970,30
2011-03-08,11:55:00,4.2980,4.3020,4.2980,4.3015,42
2011-03-08,12:00:00,4.3015,4.3030,4.3000,4.3025,23
2011-03-08,12:05:00,4.3025,4.3035,4.3000,4.3025,23
2011-03-08,12:10:00,4.3025,4.3025,4.2925,4.2960,108
2011-03-08,12:15:00,4.2950,4.2950,4.2930,4.2930,21
2011-03-08,12:20:00,4.2925,4.2935,4.2915,4.2915,23
2011-03-08,12:25:00,4.2915,4.2915,4.2890,4.2900,28
2011-03-08,12:30:00,4.2910,4.2915,4.2845,4.2855,142
2011-03-08,12:35:00,4.2860,4.2890,4.2825,4.2825,56
2011-03-08,12:40:00,4.2825,4.2865,4.2770,4.2850,153
2011-03-08,12:45:00,4.2845,4.2890,4.2815,4.2840,82
2011-03-08,12:50:00,4.2845,4.2860,4.2835,4.2860,36
2011-03-08,12:55:00,4.2855,4.2855,4.2810,4.2810,36
2011-03-08,13:00:00,4.2820,4.2850,4.2820,4.2850,19
2011-03-08,13:05:00,4.2835,4.2865,4.2835,4.2840,45
2011-03-08,13:10:00,4.2840,4.2845,4.2835,4.2845,9
2011-03-08,13:15:00,4.2845,4.2910,4.2845,4.2900,42
2011-03-08,13:20:00,4.2895,4.2895,4.2875,4.2880,12
2011-03-08,13:25:00,4.2880,4.2930,4.2860,4.2900,103
2011-03-08,13:30:00,4.2905,4.2910,4.2745,4.2750,329
2011-03-08,13:35:00,4.2740,4.2815,4.2735,4.2800,137
2011-03-08,13:40:00,4.2805,4.2860,4.2790,4.2835,76
2011-03-08,13:45:00,4.2830,4.2850,4.2810,4.2810,26
2011-03-08,13:50:00,4.2785,4.2805,4.2770,4.2775,16
2011-03-08,13:55:00,4.2770,4.2800,4.2730,4.2730,50
2011-03-08,14:00:00,4.2725,4.2740,4.2650,4.2670,207
2011-03-08,14:05:00,4.2665,4.2700,4.2665,4.2690,214
2011-03-08,14:10:00,4.2690,4.2705,4.2550,4.2560,283
2011-03-08,14:15:00,4.2570,4.2640,4.2540,4.2635,211
2011-03-08,14:20:00,4.2640,4.2715,4.2630,4.2680,119
2011-03-08,14:25:00,4.2680,4.2800,4.2680,4.2780,135
2011-03-08,14:30:00,4.2785,4.2865,4.2750,4.2850,136
2011-03-08,14:35:00,4.2870,4.2885,4.2785,4.2815,74
2011-03-08,14:40:00,4.2795,4.2870,4.2790,4.2865,21
2011-03-08,14:45:00,4.2850,4.2905,4.2840,4.2895,39
2011-03-08,14:50:00,4.2895,4.2935,4.2875,4.2930,60
2011-03-08,14:55:00,4.2925,4.2930,4.2875,4.2930,32
2011-03-08,15:00:00,4.2940,4.2945,4.2905,4.2910,49
2011-03-08,15:05:00,4.2920,4.2950,4.2895,4.2910,44
2011-03-08,15:10:00,4.2910,4.2910,4.2840,4.2840,43
2011-03-08,15:15:00,4.2840,4.2865,4.2840,4.2855,25
2011-03-08,15:20:00,4.2850,4.2875,4.2850,4.2855,17
2011-03-08,15:25:00,4.2870,4.2880,4.2860,4.2880,32
2011-03-08,15:30:00,4.2880,4.2880,4.2830,4.2850,48
2011-03-08,15:35:00,4.2845,4.2855,4.2760,4.2760,87
2011-03-08,15:40:00,4.2755,4.2755,4.2685,4.2740,134
2011-03-08,15:45:00,4.2735,4.2815,4.2735,4.2755,74
2011-03-08,15:50:00,4.2755,4.2760,4.2715,4.2730,58
2011-03-08,15:55:00,4.2740,4.2860,4.2735,4.2845,165
2011-03-08,16:00:00,4.2830,4.2975,4.2810,4.2950,122
2011-03-08,16:05:00,4.2955,4.2995,4.2920,4.2970,127
2011-03-08,16:10:00,4.2960,4.3025,4.2950,4.3005,126
2011-03-08,16:15:00,4.3005,4.3065,4.2965,4.3060,235
2011-03-08,16:20:00,4.3060,4.3085,4.2990,4.2990,124
2011-03-08,16:25:00,4.2995,4.3020,4.2925,4.2975,65
2011-03-08,16:30:00,4.2975,4.2980,4.2860,4.2870,140
2011-03-08,16:35:00,4.2870,4.2960,4.2815,4.2955,73
2011-03-08,16:40:00,4.2970,4.2970,4.2915,4.2920,62
2011-03-08,16:45:00,4.2920,4.2995,4.2920,4.2985,75
2011-03-08,16:50:00,4.2985,4.3035,4.2985,4.3030,74
2011-03-08,16:55:00,4.3030,4.3030,4.2990,4.3010,34
2011-03-08,17:00:00,4.3020,4.3050,4.3010,4.3010,132
2011-03-08,17:05:00,4.3015,4.3040,4.3015,4.3025,92
2011-03-08,17:10:00,4.3025,4.3040,4.2990,4.2990,32
2011-03-08,17:15:00,4.2980,4.2980,4.2935,4.2970,63
2011-03-08,17:20:00,4.2990,4.3005,4.2920,4.2955,102
2011-03-08,17:25:00,4.2965,4.2965,4.2810,4.2855,164
2011-03-08,17:30:00,4.2880,4.2995,4.2880,4.2990,112
2011-03-08,17:35:00,4.2980,4.3010,4.2940,4.2945,43
2011-03-08,17:40:00,4.2940,4.2965,4.2920,4.2955,46
2011-03-08,17:45:00,4.2935,4.2960,4.2935,4.2955,15
2011-03-08,17:50:00,4.2970,4.2970,4.2905,4.2910,65
2011-03-08,17:55:00,4.2900,4.2935,4.2885,4.2895,75
2011-03-08,18:00:00,4.2905,4.2945,4.2860,4.2860,145
2011-03-08,18:05:00,4.2855,4.2855,4.2675,4.2730,210
2011-03-08,18:10:00,4.2735,4.2735,4.2610,4.2660,405
2011-03-08,18:15:00,4.2660,4.2750,4.2660,4.2695,232
2011-03-08,18:20:00,4.2690,4.2690,4.2600,4.2625,281
2011-03-08,18:25:00,4.2620,4.2695,4.2605,4.2690,138
2011-03-08,18:30:00,4.2705,4.2720,4.2680,4.2680,165
2011-03-08,18:35:00,4.2690,4.2695,4.2640,4.2645,123
2011-03-08,18:40:00,4.2640,4.2665,4.2610,4.2620,60
2011-03-08,18:45:00,4.2620,4.2640,4.2605,4.2640,68
2011-03-08,18:50:00,4.2660,4.2680,4.2635,4.2675,79
2011-03-08,18:55:00,4.2675,4.2685,4.2665,4.2680,71
2011-03-08,19:00:00,4.2675,4.2720,4.2665,4.2715,54
2011-03-08,19:05:00,4.2710,4.2735,4.2640,4.2655,131
2011-03-08,19:10:00,4.2650,4.2795,4.2650,4.2790,97
2011-03-08,19:15:00,4.2775,4.2800,4.2730,4.2740,76
2011-03-08,19:20:00,4.2740,4.2760,4.2740,4.2750,57
2011-03-08,19:25:00,4.2745,4.2760,4.2725,4.2760,22
2011-03-08,19:30:00,4.2760,4.2785,4.2750,4.2780,39
2011-03-08,19:35:00,4.2780,4.2810,4.2780,4.2795,48
2011-03-08,19:40:00,4.2790,4.2815,4.2760,4.2765,72
2011-03-08,19:45:00,4.2765,4.2800,4.2755,4.2800,75
2011-03-08,19:50:00,4.2795,4.2800,4.2775,4.2775,39
2011-03-08,19:55:00,4.2780,4.2785,4.2760,4.2775,17
2011-03-08,20:00:00,4.2780,4.2805,4.2765,4.2800,25
2011-03-08,20:05:00,4.2800,4.2805,4.2780,4.2795,30
2011-03-08,20:10:00,4.2770,4.2775,4.2600,4.2670,273
2011-03-08,20:15:00,4.2665,4.2765,4.2650,4.2745,130
2011-03-08,20:20:00,4.2750,4.2750,4.2695,4.2725,63
2011-03-08,20:25:00,4.2735,4.2735,4.2700,4.2705,97
2011-03-08,20:30:00,4.2725,4.2875,4.2695,4.2855,211
2011-03-08,20:35:00,4.2865,4.2935,4.2845,4.2905,202
2011-03-08,20:40:00,4.2905,4.2930,4.2885,4.2885,69
2011-03-08,20:45:00,4.2890,4.2945,4.2890,4.2930,71
2011-03-08,20:50:00,4.2930,4.2965,4.2910,4.2915,157
2011-03-08,20:55:00,4.2910,4.2910,4.2820,4.2850,203
2011-03-08,21:00:00,4.2845,4.2890,4.2825,4.2850,108
2011-03-08,21:05:00,4.2840,4.2855,4.2800,4.2800,210
2011-03-08,21:10:00,4.2815,4.2855,4.2755,4.2785,709
2011-03-08,21:15:00,4.2775,4.2810,4.2720,4.2810,274
2011-03-08,21:20:00,4.2815,4.2910,4.2805,4.2885,239
2011-03-08,21:25:00,4.2880,4.2900,4.2860,4.2880,163
2011-03-08,21:30:00,4.2870,4.2990,4.2845,4.2950,277
2011-03-08,21:35:00,4.2950,4.3025,4.2910,4.3020,299
2011-03-08,21:40:00,4.3015,4.3030,4.2980,4.2985,141
2011-03-08,21:45:00,4.2980,4.3005,4.2970,4.2995,106
2011-03-08,21:50:00,4.2985,4.3000,4.2910,4.2940,124
2011-03-08,21:55:00,4.2925,4.3045,4.2925,4.3040,211
2011-03-08,22:00:00,4.3040,4.3065,4.3010,4.3030,91
2011-03-08,22:05:00,4.3025,4.3025,4.2920,4.2925,221
2011-03-08,22:10:00,4.2920,4.2955,4.2910,4.2935,175
2011-03-08,22:15:00,4.2940,4.2940,4.2860,4.2875,193
2011-03-08,22:20:00,4.2865,4.2875,4.2805,4.2870,222
2011-03-08,22:25:00,4.2880,4.2945,4.2840,4.2940,150
2011-03-08,22:30:00,4.2935,4.2970,4.2860,4.2865,172
2011-03-08,22:35:00,4.2865,4.2925,4.2830,4.2920,525
2011-03-08,22:40:00,4.2920,4.2935,4.2830,4.2865,306
2011-03-08,22:45:00,4.2865,4.2870,4.2720,4.2780,422
2011-03-08,22:50:00,4.2780,4.2840,4.2745,4.2785,373
2011-03-08,22:55:00,4.2795,4.2825,4.2770,4.2820,185
2011-03-08,23:00:00,4.2825,4.3050,4.2825,4.3030,983
2011-03-08,23:05:00,4.3030,4.3050,4.2985,4.3045,839
2011-03-08,23:10:00,4.3040,4.3215,4.3020,4.3195,713
2011-03-08,23:15:00,4.3195,4.3215,4.3145,4.3155,286
2011-03-08,23:20:00,4.3155,4.3210,4.3135,4.3170,394
2011-03-08,23:25:00,4.3175,4.3300,4.3160,4.3300,345
2011-03-08,23:30:00,4.3300,4.3320,4.3180,4.3270,791
2011-03-08,23:35:00,4.3270,4.3290,4.3205,4.3230,199
2011-03-08,23:40:00,4.3230,4.3250,4.3155,4.3185,295
2011-03-08,23:45:00,4.3190,4.3200,4.3085,4.3110,243
2011-03-08,23:50:00,4.3100,4.3225,4.3095,4.3190,200
2011-03-08,23:55:00,4.3195,4.3210,4.3190,4.3190,61
2011-03-09,00:00:00,4.3190,4.3250,4.3160,4.3235,317
2011-03-09,00:05:00,4.3230,4.3270,4.3215,4.3225,140
2011-03-09,00:10:00,4.3215,4.3215,4.3055,4.3125,281
2011-03-09,00:15:00,4.3120,4.3170,4.3085,4.3170,186
2011-03-09,00:20:00,4.3165,4.3240,4.3155,4.3230,201
2011-03-09,00:25:00,4.3230,4.3375,4.3230,4.3320,433
2011-03-09,00:30:00,4.3310,4.3430,4.3305,4.3365,946
2011-03-09,00:35:00,4.3365,4.3380,4.3295,4.3315,168
2011-03-09,00:40:00,4.3310,4.3395,4.3305,4.3350,111
2011-03-09,00:45:00,4.3340,4.3350,4.3260,4.3260,193
2011-03-09,00:50:00,4.3260,4.3340,4.3255,4.3330,231
2011-03-09,00:55:00,4.3335,4.3350,4.3310,4.3350,313
2011-03-09,01:00:00,4.3345,4.3440,4.3330,4.3360,531
2011-03-09,01:05:00,4.3375,4.3410,4.3340,4.3345,132
2011-03-09,01:10:00,4.3355,4.3355,4.3305,4.3320,114
2011-03-09,01:15:00,4.3325,4.3400,4.3300,4.3350,294
2011-03-09,01:20:00,4.3355,4.3415,4.3335,4.3375,168
2011-03-09,01:25:00,4.3385,4.3390,4.3350,4.3365,90
2011-03-09,01:30:00,4.3370,4.3415,4.3360,4.3410,70
2011-03-09,01:35:00,4.3405,4.3420,4.3395,4.3405,94
2011-03-09,01:40:00,4.3415,4.3450,4.3375,4.3395,231
2011-03-09,01:45:00,4.3395,4.3395,4.3305,4.3325,208
2011-03-09,01:50:00,4.3320,4.3370,4.3310,4.3350,184
2011-03-09,01:55:00,4.3355,4.3420,4.3345,4.3415,447
2011-03-09,02:00:00,4.3410,4.3415,4.3350,4.3380,284
2011-03-09,02:05:00,4.3365,4.3385,4.3345,4.3375,79
2011-03-09,02:10:00,4.3365,4.3430,4.3365,4.3415,114
2011-03-09,02:15:00,4.3415,4.3415,4.3385,4.3390,31
2011-03-09,02:20:00,4.3390,4.3420,4.3390,4.3405,99
2011-03-09,02:25:00,4.3405,4.3435,4.3400,4.3425,85
2011-03-09,02:30:00,4.3405,4.3460,4.3405,4.3440,144
2011-03-09,02:35:00,4.3440,4.3470,4.3440,4.3465,113
2011-03-09,02:40:00,4.3465,4.3470,4.3430,4.3430,47
2011-03-09,02:45:00,4.3430,4.3435,4.3410,4.3435,48
2011-03-09,02:50:00,4.3430,4.3430,4.3400,4.3400,35
2011-03-09,02:55:00,4.3400,4.3400,4.3325,4.3335,86
2011-03-09,03:00:00,4.3335,4.3370,4.3335,4.3345,27
2011-03-09,03:05:00,4.3340,4.3340,4.3305,4.3305,35
2011-03-09,03:10:00,4.3300,4.3300,4.3280,4.3300,24
2011-03-09,03:15:00,4.3285,4.3295,4.3280,4.3280,10
2011-03-09,03:20:00,4.3290,4.3295,4.3275,4.3285,10
2011-03-09,03:25:00,4.3285,4.3290,4.3275,4.3290,4
2011-03-09,03:30:00,4.3290,4.3295,4.3280,4.3280,16
2011-03-09,03:35:00,4.3280,4.3280,4.3270,4.3280,25
2011-03-09,03:40:00,4.3300,4.3300,4.3275,4.3300,18
2011-03-09,03:45:00,4.3300,4.3365,4.3300,4.3350,54
2011-03-09,03:50:00,4.3350,4.3355,4.3340,4.3345,11
2011-03-09,03:55:00,4.3335,4.3335,4.3335,4.3335,1
2011-03-09,04:00:00,4.3340,4.3360,4.3330,4.3330,9
2011-03-09,04:05:00,4.3330,4.3365,4.3330,4.3360,30
2011-03-09,04:10:00,4.3365,4.3455,4.3365,4.3450,47
2011-03-09,04:15:00,4.3445,4.3460,4.3445,4.3450,27
2011-03-09,04:20:00,4.3450,4.3470,4.3440,4.3470,12
2011-03-09,04:25:00,4.3460,4.3475,4.3450,4.3450,37
2011-03-09,04:30:00,4.3460,4.3460,4.3450,4.3450,22
2011-03-09,04:35:00,4.3460,4.3460,4.3455,4.3460,18
2011-03-09,04:40:00,4.3455,4.3475,4.3455,4.3475,20
2011-03-09,04:45:00,4.3470,4.3475,4.3455,4.3455,23
2011-03-09,04:50:00,4.3440,4.3440,4.3425,4.3425,7
2011-03-09,04:55:00,4.3435,4.3435,4.3420,4.3435,17
2011-03-09,05:00:00,4.3430,4.3470,4.3430,4.3455,15
2011-03-09,05:05:00,4.3455,4.3460,4.3445,4.3460,14
2011-03-09,05:10:00,4.3455,4.3465,4.3455,4.3465,2
2011-03-09,05:20:00,4.3455,4.3465,4.3455,4.3465,2
2011-03-09,05:25:00,4.3465,4.3465,4.3465,4.3465,1
2011-03-09,05:30:00,4.3460,4.3460,4.3450,4.3450,3
2011-03-09,05:35:00,4.3465,4.3485,4.3465,4.3485,7
2011-03-09,05:40:00,4.3455,4.3455,4.3445,4.3445,6
2011-03-09,05:45:00,4.3440,4.3450,4.3435,4.3435,6
2011-03-09,05:50:00,4.3435,4.3435,4.3435,4.3435,2
2011-03-09,05:55:00,4.3445,4.3445,4.3435,4.3435,3
2011-03-09,06:00:00,4.3445,4.3450,4.3445,4.3450,7
2011-03-09,06:10:00,4.3450,4.3470,4.3450,4.3450,4
2011-03-09,07:00:00,4.3450,4.3490,4.3430,4.3490,39
2011-03-09,07:05:00,4.3465,4.3465,4.3440,4.3440,23
2011-03-09,07:10:00,4.3440,4.3440,4.3400,4.3400,38
2011-03-09,07:15:00,4.3395,4.3400,4.3345,4.3360,19
2011-03-09,07:20:00,4.3360,4.3395,4.3355,4.3355,9
2011-03-09,07:25:00,4.3340,4.3375,4.3340,4.3375,9
2011-03-09,07:30:00,4.3380,4.3390,4.3380,4.3380,5
2011-03-09,07:35:00,4.3360,4.3360,4.3360,4.3360,2
2011-03-09,07:40:00,4.3360,4.3390,4.3360,4.3390,2
2011-03-09,07:45:00,4.3375,4.3375,4.3375,4.3375,1
2011-03-09,07:55:00,4.3375,4.3375,4.3375,4.3375,4
2011-03-09,08:05:00,4.3380,4.3385,4.3355,4.3355,4
2011-03-09,08:10:00,4.3355,4.3355,4.3355,4.3355,1
2011-03-09,08:15:00,4.3345,4.3345,4.3335,4.3335,4
2011-03-09,08:20:00,4.3345,4.3350,4.3345,4.3350,3
2011-03-09,08:25:00,4.3345,4.3345,4.3335,4.3335,4
2011-03-09,08:35:00,4.3320,4.3360,4.3315,4.3360,17
2011-03-09,08:40:00,4.3355,4.3355,4.3350,4.3350,2
2011-03-09,08:45:00,4.3360,4.3400,4.3360,4.3370,12
2011-03-09,08:50:00,4.3350,4.3370,4.3350,4.3350,14
2011-03-09,08:55:00,4.3350,4.3370,4.3315,4.3320,28
2011-03-09,09:00:00,4.3345,4.3345,4.3130,4.3200,244
2011-03-09,09:05:00,4.3185,4.3260,4.3180,4.3255,121
2011-03-09,09:10:00,4.3260,4.3280,4.3185,4.3185,63
2011-03-09,09:15:00,4.3185,4.3215,4.3140,4.3215,98
2011-03-09,09:20:00,4.3225,4.3345,4.3225,4.3255,108
2011-03-09,09:25:00,4.3275,4.3320,4.3275,4.3285,39
2011-03-09,09:30:00,4.3290,4.3295,4.3230,4.3235,22
2011-03-09,09:35:00,4.3245,4.3260,4.3245,4.3260,5
2011-03-09,09:40:00,4.3250,4.3290,4.3235,4.3270,30
2011-03-09,09:45:00,4.3255,4.3285,4.3245,4.3285,12
2011-03-09,09:50:00,4.3265,4.3285,4.3235,4.3285,62
2011-03-09,09:55:00,4.3295,4.3300,4.3275,4.3280,15
2011-03-09,10:00:00,4.3280,4.3280,4.3255,4.3270,65
2011-03-09,10:05:00,4.3285,4.3290,4.3285,4.3290,2
2011-03-09,10:10:00,4.3290,4.3310,4.3285,4.3310,21
2011-03-09,10:15:00,4.3315,4.3375,4.3315,4.3360,75
2011-03-09,10:20:00,4.3365,4.3365,4.3310,4.3325,11
2011-03-09,10:25:00,4.3300,4.3325,4.3295,4.3305,10
2011-03-09,10:30:00,4.3310,4.3325,4.3270,4.3270,19
2011-03-09,10:35:00,4.3275,4.3275,4.3250,4.3250,7
2011-03-09,10:40:00,4.3250,4.3315,4.3240,4.3315,30
2011-03-09,10:45:00,4.3315,4.3315,4.3265,4.3265,9
2011-03-09,10:50:00,4.3285,4.3285,4.3280,4.3280,2
2011-03-09,10:55:00,4.3315,4.3315,4.3315,4.3315,1
2011-03-09,11:00:00,4.3315,4.3320,4.3290,4.3290,13
2011-03-09,11:05:00,4.3290,4.3335,4.3270,4.3285,32
2011-03-09,11:10:00,4.3305,4.3325,4.3300,4.3300,9
2011-03-09,11:15:00,4.3280,4.3280,4.3280,4.3280,1
2011-03-09,11:20:00,4.3275,4.3275,4.3235,4.3240,30
2011-03-09,11:25:00,4.3230,4.3315,4.3210,4.3315,73
2011-03-09,11:30:00,4.3310,4.3340,4.3310,4.3310,14
2011-03-09,11:35:00,4.3285,4.3285,4.3205,4.3250,167
2011-03-09,11:40:00,4.3255,4.3280,4.3255,4.3265,9
2011-03-09,11:45:00,4.3255,4.3260,4.3225,4.3260,32
2011-03-09,11:50:00,4.3260,4.3315,4.3255,4.3290,94
2011-03-09,11:55:00,4.3285,4.3285,4.3285,4.3285,3
2011-03-09,12:00:00,4.3290,4.3290,4.3230,4.3255,57
2011-03-09,12:05:00,4.3235,4.3250,4.3235,4.3250,9
2011-03-09,12:10:00,4.3225,4.3225,4.3225,4.3225,1
2011-03-09,12:15:00,4.3240,4.3240,4.3240,4.3240,1
2011-03-09,12:20:00,4.3235,4.3240,4.3225,4.3225,6
2011-03-09,12:25:00,4.3250,4.3265,4.3250,4.3265,36
2011-03-09,12:30:00,4.3255,4.3280,4.3255,4.3280,36
2011-03-09,12:35:00,4.3280,4.3345,4.3280,4.3335,125
2011-03-09,12:40:00,4.3345,4.3360,4.3330,4.3345,91
2011-03-09,12:45:00,4.3345,4.3345,4.3275,4.3280,30
2011-03-09,12:50:00,4.3285,4.3340,4.3285,4.3335,7
2011-03-09,12:55:00,4.3325,4.3325,4.3290,4.3325,82
2011-03-09,13:00:00,4.3310,4.3315,4.3300,4.3305,15
2011-03-09,13:05:00,4.3305,4.3335,4.3305,4.3335,10
2011-03-09,13:10:00,4.3315,4.3315,4.3315,4.3315,2
2011-03-09,13:15:00,4.3305,4.3305,4.3270,4.3270,6
2011-03-09,13:25:00,4.3265,4.3265,4.3255,4.3255,3
2011-03-09,13:30:00,4.3270,4.3395,4.3250,4.3340,163
2011-03-09,13:35:00,4.3350,4.3480,4.3340,4.3460,306
2011-03-09,13:40:00,4.3460,4.3525,4.3460,4.3515,205
2011-03-09,13:45:00,4.3505,4.3510,4.3460,4.3490,115
2011-03-09,13:50:00,4.3485,4.3550,4.3480,4.3545,266
2011-03-09,13:55:00,4.3545,4.3545,4.3490,4.3495,58
2011-03-09,14:00:00,4.3505,4.3515,4.3485,4.3495,34
2011-03-09,14:05:00,4.3490,4.3505,4.3470,4.3505,55
2011-03-09,14:10:00,4.3510,4.3535,4.3495,4.3505,48
2011-03-09,14:15:00,4.3495,4.3525,4.3490,4.3500,14
2011-03-09,14:20:00,4.3495,4.3550,4.3490,4.3530,33
2011-03-09,14:25:00,4.3535,4.3560,4.3525,4.3560,63
2011-03-09,14:30:00,4.3555,4.3635,4.3535,4.3600,139
2011-03-09,14:35:00,4.3610,4.3615,4.3570,4.3600,81
2011-03-09,14:40:00,4.3570,4.3590,4.3560,4.3570,29
2011-03-09,14:45:00,4.3550,4.3565,4.3540,4.3540,48
2011-03-09,14:50:00,4.3540,4.3585,4.3540,4.3540,47
2011-03-09,14:55:00,4.3535,4.3540,4.3460,4.3470,115
2011-03-09,15:00:00,4.3465,4.3485,4.3460,4.3460,33
2011-03-09,15:05:00,4.3485,4.3495,4.3460,4.3460,18
2011-03-09,15:10:00,4.3450,4.3470,4.3415,4.3455,49
2011-03-09,15:15:00,4.3450,4.3465,4.3440,4.3450,24
2011-03-09,15:20:00,4.3450,4.3485,4.3430,4.3485,28
2011-03-09,15:25:00,4.3490,4.3495,4.3470,4.3470,24
2011-03-09,15:30:00,4.3480,4.3480,4.3460,4.3465,11
2011-03-09,15:35:00,4.3470,4.3470,4.3450,4.3460,15
2011-03-09,15:40:00,4.3465,4.3475,4.3425,4.3430,28
2011-03-09,15:45:00,4.3430,4.3455,4.3430,4.3455,16
2011-03-09,15:50:00,4.3455,4.3475,4.3440,4.3475,20
2011-03-09,15:55:00,4.3465,4.3470,4.3450,4.3455,12
2011-03-09,16:00:00,4.3460,4.3545,4.3460,4.3545,48
2011-03-09,16:05:00,4.3540,4.3540,4.3490,4.3500,44
2011-03-09,16:10:00,4.3495,4.3495,4.3495,4.3495,3
2011-03-09,16:15:00,4.3485,4.3495,4.3470,4.3470,33
2011-03-09,16:20:00,4.3470,4.3470,4.3445,4.3445,24
2011-03-09,16:25:00,4.3445,4.3445,4.3425,4.3440,26
2011-03-09,16:30:00,4.3445,4.3465,4.3435,4.3435,43
2011-03-09,16:35:00,4.3445,4.3510,4.3440,4.3510,41
2011-03-09,16:40:00,4.3505,4.3540,4.3505,4.3515,41
2011-03-09,16:45:00,4.3525,4.3525,4.3495,4.3500,33
2011-03-09,16:50:00,4.3510,4.3530,4.3490,4.3520,71
2011-03-09,16:55:00,4.3510,4.3530,4.3495,4.3520,51
2011-03-09,17:00:00,4.3510,4.3530,4.3510,4.3520,16
2011-03-09,17:05:00,4.3520,4.3610,4.3520,4.3605,81
2011-03-09,17:10:00,4.3595,4.3625,4.3595,4.3595,68
2011-03-09,17:15:00,4.3595,4.3600,4.3585,4.3595,17
2011-03-09,17:20:00,4.3590,4.3590,4.3580,4.3590,19
2011-03-09,17:25:00,4.3600,4.3635,4.3600,4.3635,36
2011-03-09,17:30:00,4.3630,4.3650,4.3600,4.3640,67
2011-03-09,17:35:00,4.3650,4.3715,4.3650,4.3705,229
2011-03-09,17:40:00,4.3705,4.3730,4.3700,4.3710,96
2011-03-09,17:45:00,4.3705,4.3735,4.3690,4.3720,48
2011-03-09,17:50:00,4.3720,4.3720,4.3630,4.3635,52
2011-03-09,17:55:00,4.3650,4.3660,4.3640,4.3650,10
2011-03-09,18:00:00,4.3660,4.3685,4.3645,4.3645,33
2011-03-09,18:05:00,4.3630,4.3655,4.3590,4.3600,83
2011-03-09,18:10:00,4.3600,4.3610,4.3595,4.3595,34
2011-03-09,18:15:00,4.3600,4.3600,4.3485,4.3570,103
2011-03-09,18:20:00,4.3585,4.3590,4.3565,4.3575,35
2011-03-09,18:25:00,4.3570,4.3580,4.3555,4.3565,22
2011-03-09,18:30:00,4.3580,4.3580,4.3575,4.3580,12
2011-03-09,18:35:00,4.3585,4.3590,4.3550,4.3550,42
2011-03-09,18:40:00,4.3570,4.3570,4.3530,4.3530,25
2011-03-09,18:45:00,4.3525,4.3550,4.3525,4.3550,6
2011-03-09,18:50:00,4.3540,4.3545,4.3540,4.3545,7
2011-03-09,18:55:00,4.3555,4.3555,4.3525,4.3525,13
2011-03-09,19:00:00,4.3535,4.3600,4.3535,4.3600,138
2011-03-09,19:05:00,4.3585,4.3630,4.3580,4.3630,35
2011-03-09,19:10:00,4.3630,4.3670,4.3625,4.3635,63
2011-03-09,19:15:00,4.3635,4.3670,4.3635,4.3660,63
2011-03-09,19:20:00,4.3660,4.3665,4.3600,4.3645,77
2011-03-09,19:25:00,4.3640,4.3660,4.3640,4.3655,19
2011-03-09,19:30:00,4.3650,4.3660,4.3600,4.3610,44
2011-03-09,19:35:00,4.3610,4.3625,4.3550,4.3610,83
2011-03-09,19:40:00,4.3625,4.3655,4.3620,4.3655,78
2011-03-09,19:45:00,4.3650,4.3730,4.3650,4.3685,191
2011-03-09,19:50:00,4.3695,4.3720,4.3670,4.3690,114
2011-03-09,19:55:00,4.3695,4.3760,4.3695,4.3745,162
2011-03-09,20:00:00,4.3750,4.3760,4.3665,4.3705,196
2011-03-09,20:05:00,4.3710,4.3740,4.3710,4.3740,18
2011-03-09,20:10:00,4.3735,4.3735,4.3710,4.3710,36
2011-03-09,20:15:00,4.3715,4.3720,4.3695,4.3695,10
2011-03-09,20:20:00,4.3705,4.3705,4.3630,4.3630,75
2011-03-09,20:25:00,4.3630,4.3670,4.3625,4.3655,62
2011-03-09,20:30:00,4.3665,4.3750,4.3650,4.3750,98
2011-03-09,20:35:00,4.3765,4.3790,4.3750,4.3750,114
2011-03-09,20:40:00,4.3760,4.3760,4.3675,4.3685,107
2011-03-09,20:45:00,4.3675,4.3685,4.3560,4.3570,101
2011-03-09,20:50:00,4.3560,4.3625,4.3555,4.3620,120
2011-03-09,20:55:00,4.3610,4.3635,4.3600,4.3630,31
2011-03-09,21:00:00,4.3630,4.3660,4.3630,4.3660,24
2011-03-09,21:05:00,4.3660,4.3685,4.3660,4.3665,71
2011-03-09,21:10:00,4.3680,4.3710,4.3650,4.3655,162
2011-03-09,21:15:00,4.3645,4.3660,4.3605,4.3615,190
2011-03-09,21:20:00,4.3615,4.3615,4.3520,4.3555,250
2011-03-09,21:25:00,4.3560,4.3595,4.3545,4.3565,142
2011-03-09,21:30:00,4.3565,4.3595,4.3530,4.3565,297
2011-03-09,21:35:00,4.3555,4.3575,4.3470,4.3475,242
2011-03-09,21:40:00,4.3470,4.3490,4.3400,4.3475,572
2011-03-09,21:45:00,4.3465,4.3520,4.3430,4.3455,170
2011-03-09,21:50:00,4.3455,4.3470,4.3400,4.3420,368
2011-03-09,21:55:00,4.3415,4.3420,4.3360,4.3375,426
2011-03-09,22:00:00,4.3385,4.3460,4.3370,4.3450,144
2011-03-09,22:05:00,4.3460,4.3460,4.3250,4.3270,510
2011-03-09,22:10:00,4.3270,4.3365,4.3250,4.3350,255
2011-03-09,22:15:00,4.3335,4.3390,4.3330,4.3370,115
2011-03-09,22:20:00,4.3375,4.3395,4.3310,4.3320,172
2011-03-09,22:25:00,4.3310,4.3330,4.3225,4.3230,412
2011-03-09,22:30:00,4.3225,4.3230,4.2995,4.2995,1259
2011-03-09,22:35:00,4.2990,4.3090,4.2890,4.2970,1198
2011-03-09,22:40:00,4.2965,4.2980,4.2770,4.2770,1372
2011-03-09,22:45:00,4.2765,4.2820,4.2650,4.2795,2101
2011-03-09,22:50:00,4.2800,4.2920,4.2785,4.2885,728
2011-03-09,22:55:00,4.2890,4.2890,4.2710,4.2845,896
2011-03-09,23:00:00,4.2840,4.2850,4.2750,4.2750,493
2011-03-09,23:05:00,4.2750,4.2810,4.2690,4.2790,673
2011-03-09,23:10:00,4.2790,4.2870,4.2775,4.2855,356
2011-03-09,23:15:00,4.2855,4.2895,4.2775,4.2885,441
2011-03-09,23:20:00,4.2890,4.2895,4.2830,4.2885,489
2011-03-09,23:25:00,4.2875,4.2955,4.2875,4.2930,362
2011-03-09,23:30:00,4.2930,4.3045,4.2900,4.2900,1135
2011-03-09,23:35:00,4.2900,4.2960,4.2850,4.2860,385
2011-03-09,23:40:00,4.2865,4.2865,4.2685,4.2710,504
2011-03-09,23:45:00,4.2700,4.2770,4.2645,4.2745,939
2011-03-09,23:50:00,4.2735,4.2745,4.2450,4.2560,2442
2011-03-09,23:55:00,4.2560,4.2590,4.2440,4.2515,1145
2011-03-10,00:00:00,4.2505,4.2520,4.2300,4.2330,2490
2011-03-10,00:05:00,4.2320,4.2365,4.2230,4.2315,1760
2011-03-10,00:10:00,4.2325,4.2395,4.2305,4.2320,624
2011-03-10,00:15:00,4.2340,4.2390,4.2285,4.2320,464
2011-03-10,00:20:00,4.2335,4.2390,4.2320,4.2390,478
2011-03-10,00:25:00,4.2390,4.2400,4.2150,4.2185,1147
2011-03-10,00:30:00,4.2190,4.2205,4.1860,4.1910,2598
2011-03-10,00:35:00,4.1915,4.1965,4.1830,4.1880,1650
2011-03-10,00:40:00,4.1880,4.2005,4.1875,4.1915,1439
2011-03-10,00:45:00,4.1925,4.2060,4.1920,4.2030,1070
2011-03-10,00:50:00,4.2025,4.2110,4.1955,4.2105,1056
2011-03-10,00:55:00,4.2100,4.2140,4.2050,4.2110,871
2011-03-10,01:00:00,4.2110,4.2200,4.2110,4.2135,534
2011-03-10,01:05:00,4.2130,4.2155,4.2095,4.2110,240
2011-03-10,01:10:00,4.2100,4.2120,4.2030,4.2035,321
2011-03-10,01:15:00,4.2035,4.2075,4.2020,4.2060,260
2011-03-10,01:20:00,4.2050,4.2115,4.2045,4.2075,369
2011-03-10,01:25:00,4.2075,4.2135,4.2040,4.2085,216
2011-03-10,01:30:00,4.2095,4.2170,4.2060,4.2155,274
2011-03-10,01:35:00,4.2140,4.2150,4.2090,4.2125,337
2011-03-10,01:40:00,4.2125,4.2140,4.2085,4.2100,330
2011-03-10,01:45:00,4.2105,4.2125,4.2085,4.2095,323
2011-03-10,01:50:00,4.2095,4.2160,4.2095,4.2140,239
2011-03-10,01:55:00,4.2145,4.2180,4.2100,4.2125,689
2011-03-10,02:00:00,4.2125,4.2150,4.2115,4.2135,271
2011-03-10,02:05:00,4.2140,4.2155,4.2110,4.2135,139
2011-03-10,02:10:00,4.2140,4.2145,4.2105,4.2140,198
2011-03-10,02:15:00,4.2140,4.2165,4.2140,4.2165,125
2011-03-10,02:20:00,4.2125,4.2165,4.2125,4.2155,92
2011-03-10,02:25:00,4.2160,4.2170,4.2145,4.2160,87
2011-03-10,02:30:00,4.2165,4.2190,4.2160,4.2170,69
2011-03-10,02:35:00,4.2170,4.2220,4.2165,4.2185,257
2011-03-10,02:40:00,4.2195,4.2195,4.2175,4.2180,53
2011-03-10,02:45:00,4.2190,4.2190,4.2165,4.2185,95
2011-03-10,02:50:00,4.2175,4.2180,4.2155,4.2180,86
2011-03-10,02:55:00,4.2160,4.2160,4.2110,4.2110,129
2011-03-10,03:00:00,4.2110,4.2115,4.2010,4.2020,221
2011-03-10,03:05:00,4.2015,4.2050,4.2005,4.2035,69
2011-03-10,03:10:00,4.2030,4.2105,4.2030,4.2105,34
2011-03-10,03:15:00,4.2095,4.2110,4.2090,4.2105,12
2011-03-10,03:20:00,4.2085,4.2105,4.2065,4.2105,36
2011-03-10,03:25:00,4.2090,4.2110,4.2070,4.2070,26
2011-03-10,03:30:00,4.2070,4.2115,4.2070,4.2105,41
2011-03-10,03:35:00,4.2100,4.2105,4.2050,4.2055,55
2011-03-10,03:40:00,4.2055,4.2070,4.2050,4.2070,14
2011-03-10,03:45:00,4.2070,4.2070,4.2065,4.2065,8
2011-03-10,03:50:00,4.2070,4.2100,4.2070,4.2100,15
2011-03-10,03:55:00,4.2100,4.2105,4.2090,4.2090,11
2011-03-10,04:00:00,4.2090,4.2110,4.2090,4.2100,12
2011-03-10,04:05:00,4.2115,4.2115,4.2070,4.2070,25
2011-03-10,04:10:00,4.2095,4.2100,4.2075,4.2080,20
2011-03-10,04:15:00,4.2075,4.2080,4.2070,4.2075,15
2011-03-10,04:20:00,4.2070,4.2070,4.2055,4.2065,7
2011-03-10,04:25:00,4.2070,4.2070,4.2060,4.2065,8
2011-03-10,04:30:00,4.2060,4.2070,4.2040,4.2070,17
2011-03-10,04:35:00,4.2050,4.2050,4.2035,4.2035,9
2011-03-10,04:40:00,4.2035,4.2040,4.2000,4.2000,40
2011-03-10,04:45:00,4.2010,4.2020,4.2000,4.2020,12
2011-03-10,04:50:00,4.2020,4.2020,4.2000,4.2000,28
2011-03-10,04:55:00,4.2010,4.2015,4.2000,4.2000,29
2011-03-10,05:00:00,4.2000,4.2025,4.2000,4.2015,37
2011-03-10,05:05:00,4.2015,4.2015,4.2000,4.2005,38
2011-03-10,05:10:00,4.2010,4.2020,4.2000,4.2005,18
2011-03-10,05:15:00,4.2010,4.2010,4.2010,4.2010,1
2011-03-10,05:20:00,4.2010,4.2015,4.2010,4.2015,3
2011-03-10,05:25:00,4.2020,4.2035,4.2020,4.2030,17
2011-03-10,05:30:00,4.2030,4.2030,4.2030,4.2030,2
2011-03-10,05:35:00,4.2030,4.2030,4.2030,4.2030,2
2011-03-10,05:40:00,4.2030,4.2030,4.2030,4.2030,9
2011-03-10,05:45:00,4.2030,4.2050,4.2030,4.2050,12
2011-03-10,05:50:00,4.2065,4.2090,4.2060,4.2090,13
2011-03-10,05:55:00,4.2090,4.2185,4.2090,4.2160,86
2011-03-10,06:00:00,4.2160,4.2160,4.2130,4.2145,6
2011-03-10,06:05:00,4.2140,4.2140,4.2125,4.2135,9
2011-03-10,06:10:00,4.2155,4.2185,4.2155,4.2185,17
2011-03-10,07:00:00,4.2150,4.2195,4.2100,4.2185,61
2011-03-10,07:05:00,4.2180,4.2190,4.2160,4.2180,14
2011-03-10,07:10:00,4.2190,4.2210,4.2155,4.2200,19
2011-03-10,07:15:00,4.2200,4.2200,4.2175,4.2190,7
2011-03-10,07:20:00,4.2175,4.2185,4.2170,4.2185,4
2011-03-10,07:25:00,4.2180,4.2180,4.2155,4.2155,5
2011-03-10,07:30:00,4.2180,4.2290,4.2180,4.2290,88
2011-03-10,07:35:00,4.2290,4.2290,4.2210,4.2240,10
2011-03-10,07:40:00,4.2210,4.2210,4.2175,4.2175,9
2011-03-10,07:45:00,4.2180,4.2180,4.2150,4.2150,7
2011-03-10,07:50:00,4.2150,4.2150,4.2090,4.2125,31
2011-03-10,07:55:00,4.2135,4.2200,4.2110,4.2155,34
2011-03-10,08:00:00,4.2160,4.2160,4.2160,4.2160,1
2011-03-10,08:05:00,4.2160,4.2160,4.2120,4.2140,8
2011-03-10,08:10:00,4.2150,4.2225,4.2140,4.2225,16
2011-03-10,08:15:00,4.2220,4.2220,4.2210,4.2210,2
2011-03-10,08:20:00,4.2180,4.2215,4.2180,4.2210,27
2011-03-10,08:25:00,4.2210,4.2210,4.2195,4.2195,4
2011-03-10,08:30:00,4.2170,4.2180,4.2160,4.2180,6
2011-03-10,08:35:00,4.2190,4.2225,4.2150,4.2225,35
2011-03-10,08:40:00,4.2225,4.2270,4.2220,4.2270,77
2011-03-10,08:45:00,4.2270,4.2280,4.2225,4.2225,15
2011-03-10,08:50:00,4.2230,4.2255,4.2215,4.2215,5
2011-03-10,08:55:00,4.2215,4.2220,4.2070,4.2070,67
2011-03-10,09:00:00,4.2110,4.2200,4.2055,4.2060,135
2011-03-10,09:05:00,4.2060,4.2145,4.2055,4.2120,71
2011-03-10,09:10:00,4.2105,4.2120,4.2070,4.2085,46
2011-03-10,09:15:00,4.2080,4.2080,4.2020,4.2070,104
2011-03-10,09:20:00,4.2060,4.2090,4.2040,4.2055,54
2011-03-10,09:25:00,4.2055,4.2060,4.1955,4.1970,272
2011-03-10,09:30:00,4.1980,4.2045,4.1950,4.2045,97
2011-03-10,09:35:00,4.2020,4.2095,4.2000,4.2095,51
2011-03-10,09:40:00,4.2100,4.2105,4.2015,4.2015,63
2011-03-10,09:45:00,4.2015,4.2065,4.2015,4.2025,39
2011-03-10,09:50:00,4.2040,4.2090,4.2035,4.2070,67
2011-03-10,09:55:00,4.2055,4.2075,4.2010,4.2025,53
2011-03-10,10:00:00,4.2025,4.2040,4.2000,4.2040,32
2011-03-10,10:05:00,4.2020,4.2040,4.2015,4.2015,19
2011-03-10,10:10:00,4.2010,4.2010,4.1960,4.1980,86
2011-03-10,10:15:00,4.1980,4.1980,4.1970,4.1980,14
2011-03-10,10:20:00,4.1975,4.1980,4.1950,4.1960,56
2011-03-10,10:25:00,4.1955,4.1955,4.1925,4.1950,76
2011-03-10,10:30:00,4.1935,4.1985,4.1930,4.1985,56
2011-03-10,10:35:00,4.1970,4.2025,4.1970,4.2025,78
2011-03-10,10:40:00,4.2010,4.2090,4.2010,4.2030,122
2011-03-10,10:45:00,4.2030,4.2055,4.2030,4.2050,14
2011-03-10,10:50:00,4.2065,4.2115,4.2055,4.2100,44
2011-03-10,10:55:00,4.2100,4.2105,4.2055,4.2055,34
2011-03-10,11:00:00,4.2035,4.2040,4.1975,4.2005,81
2011-03-10,11:05:00,4.2010,4.2010,4.1955,4.1975,55
2011-03-10,11:10:00,4.1965,4.1995,4.1955,4.1995,84
2011-03-10,11:15:00,4.1995,4.2020,4.1990,4.2020,15
2011-03-10,11:20:00,4.2020,4.2085,4.2005,4.2045,66
2011-03-10,11:25:00,4.2045,4.2070,4.2040,4.2070,65
2011-03-10,11:30:00,4.2060,4.2060,4.2060,4.2060,4
2011-03-10,11:35:00,4.2065,4.2080,4.2065,4.2070,25
2011-03-10,11:40:00,4.2070,4.2075,4.2040,4.2050,64
2011-03-10,11:45:00,4.2050,4.2055,4.2040,4.2055,30
2011-03-10,11:50:00,4.2060,4.2060,4.2060,4.2060,12
2011-03-10,11:55:00,4.2065,4.2065,4.2060,4.2060,9
2011-03-10,12:00:00,4.2055,4.2055,4.2040,4.2040,60
2011-03-10,12:05:00,4.2040,4.2050,4.1990,4.1990,93
2011-03-10,12:10:00,4.1985,4.1985,4.1950,4.1960,19
2011-03-10,12:15:00,4.1980,4.1980,4.1975,4.1975,3
2011-03-10,12:20:00,4.2010,4.2085,4.2010,4.2085,34
2011-03-10,12:25:00,4.2090,4.2090,4.2075,4.2090,43
2011-03-10,12:30:00,4.2075,4.2090,4.2065,4.2075,46
2011-03-10,12:35:00,4.2080,4.2085,4.1980,4.1985,62
2011-03-10,12:40:00,4.1990,4.2010,4.1960,4.2010,29
2011-03-10,12:45:00,4.1990,4.2025,4.1990,4.2005,11
2011-03-10,12:50:00,4.2000,4.2000,4.2000,4.2000,3
2011-03-10,12:55:00,4.2010,4.2020,4.1995,4.2020,17
2011-03-10,13:00:00,4.2030,4.2055,4.2030,4.2040,14
2011-03-10,13:05:00,4.2030,4.2040,4.2030,4.2040,4
2011-03-10,13:10:00,4.2040,4.2045,4.1975,4.1990,15
2011-03-10,13:15:00,4.1975,4.1975,4.1940,4.1940,68
2011-03-10,13:20:00,4.1935,4.1935,4.1875,4.1875,145
2011-03-10,13:25:00,4.1885,4.1905,4.1870,4.1880,59
2011-03-10,13:30:00,4.1890,4.1900,4.1865,4.1890,109
2011-03-10,13:35:00,4.1890,4.1955,4.1885,4.1945,108
2011-03-10,13:40:00,4.1935,4.1935,4.1880,4.1900,51
2011-03-10,13:45:00,4.1885,4.1905,4.1880,4.1900,43
2011-03-10,13:50:00,4.1905,4.1935,4.1900,4.1910,70
2011-03-10,13:55:00,4.1930,4.1945,4.1915,4.1935,33
2011-03-10,14:00:00,4.1925,4.1970,4.1910,4.1970,30
2011-03-10,14:05:00,4.1975,4.2030,4.1965,4.2015,70
2011-03-10,14:10:00,4.2025,4.2065,4.1955,4.1965,152
2011-03-10,14:15:00,4.1965,4.1990,4.1965,4.1985,62
2011-03-10,14:20:00,4.1975,4.1975,4.1900,4.1940,65
2011-03-10,14:25:00,4.1940,4.1950,4.1900,4.1950,32
2011-03-10,14:30:00,4.1950,4.2025,4.1950,4.1985,83
2011-03-10,14:35:00,4.1970,4.1990,4.1940,4.1940,26
2011-03-10,14:40:00,4.1945,4.1960,4.1925,4.1960,29
2011-03-10,14:45:00,4.1950,4.1970,4.1945,4.1945,6
2011-03-10,14:50:00,4.1930,4.1930,4.1880,4.1915,43
2011-03-10,14:55:00,4.1900,4.1920,4.1815,4.1815,339
2011-03-10,15:00:00,4.1810,4.1810,4.1665,4.1680,472
2011-03-10,15:05:00,4.1675,4.1690,4.1625,4.1685,273
2011-03-10,15:10:00,4.1680,4.1710,4.1645,4.1650,176
2011-03-10,15:15:00,4.1645,4.1645,4.1565,4.1585,260
2011-03-10,15:20:00,4.1590,4.1665,4.1580,4.1655,247
2011-03-10,15:25:00,4.1660,4.1685,4.1545,4.1565,369
2011-03-10,15:30:00,4.1570,4.1575,4.1535,4.1550,101
2011-03-10,15:35:00,4.1550,4.1565,4.1490,4.1495,217
2011-03-10,15:40:00,4.1495,4.1530,4.1480,4.1530,153
2011-03-10,15:45:00,4.1520,4.1645,4.1520,4.1525,177
2011-03-10,15:50:00,4.1515,4.1585,4.1500,4.1585,73
2011-03-10,15:55:00,4.1590,4.1595,4.1575,4.1575,27
2011-03-10,16:00:00,4.1565,4.1585,4.1520,4.1545,173
2011-03-10,16:05:00,4.1530,4.1560,4.1505,4.1545,57
2011-03-10,16:10:00,4.1565,4.1610,4.1550,4.1590,58
2011-03-10,16:15:00,4.1585,4.1600,4.1570,4.1595,169
2011-03-10,16:20:00,4.1600,4.1650,4.1600,4.1610,218
2011-03-10,16:25:00,4.1605,4.1645,4.1550,4.1620,96
2011-03-10,16:30:00,4.1605,4.1625,4.1555,4.1585,83
2011-03-10,16:35:00,4.1585,4.1590,4.1525,4.1535,104
2011-03-10,16:40:00,4.1540,4.1620,4.1530,4.1620,63
2011-03-10,16:45:00,4.1620,4.1645,4.1595,4.1625,110
2011-03-10,16:50:00,4.1625,4.1660,4.1625,4.1660,114
2011-03-10,16:55:00,4.1655,4.1655,4.1560,4.1565,119
2011-03-10,17:00:00,4.1585,4.1660,4.1565,4.1650,51
2011-03-10,17:05:00,4.1655,4.1705,4.1640,4.1680,143
2011-03-10,17:10:00,4.1685,4.1685,4.1670,4.1675,18
2011-03-10,17:15:00,4.1670,4.1690,4.1670,4.1685,48
2011-03-10,17:20:00,4.1685,4.1710,4.1630,4.1660,211
2011-03-10,17:25:00,4.1650,4.1660,4.1625,4.1625,47
2011-03-10,17:30:00,4.1625,4.1655,4.1620,4.1650,65
2011-03-10,17:35:00,4.1660,4.1660,4.1535,4.1550,152
2011-03-10,17:40:00,4.1540,4.1570,4.1525,4.1555,78
2011-03-10,17:45:00,4.1560,4.1565,4.1520,4.1565,80
2011-03-10,17:50:00,4.1565,4.1610,4.1540,4.1610,224
2011-03-10,17:55:00,4.1605,4.1645,4.1600,4.1620,44
2011-03-10,18:00:00,4.1620,4.1670,4.1620,4.1650,96
2011-03-10,18:05:00,4.1655,4.1655,4.1615,4.1620,35
2011-03-10,18:10:00,4.1625,4.1635,4.1595,4.1630,58
2011-03-10,18:15:00,4.1630,4.1635,4.1620,4.1625,21
2011-03-10,18:20:00,4.1645,4.1705,4.1640,4.1685,76
2011-03-10,18:25:00,4.1690,4.1800,4.1670,4.1725,219
2011-03-10,18:30:00,4.1740,4.1850,4.1740,4.1835,185
2011-03-10,18:35:00,4.1835,4.1845,4.1790,4.1805,87
2011-03-10,18:40:00,4.1795,4.1795,4.1750,4.1770,32
2011-03-10,18:45:00,4.1770,4.1775,4.1685,4.1715,68
2011-03-10,18:50:00,4.1720,4.1730,4.1705,4.1725,85
2011-03-10,18:55:00,4.1715,4.1750,4.1710,4.1730,117
2011-03-10,19:00:00,4.1735,4.1755,4.1735,4.1755,25
2011-03-10,19:05:00,4.1740,4.1755,4.1730,4.1735,27
2011-03-10,19:10:00,4.1735,4.1755,4.1735,4.1750,22
2011-03-10,19:15:00,4.1755,4.1765,4.1730,4.1740,45
2011-03-10,19:20:00,4.1740,4.1800,4.1740,4.1745,34
2011-03-10,19:25:00,4.1740,4.1745,4.1665,4.1680,120
2011-03-10,19:30:00,4.1665,4.1680,4.1610,4.1665,129
2011-03-10,19:35:00,4.1655,4.1695,4.1655,4.1695,22
2011-03-10,19:40:00,4.1700,4.1730,4.1675,4.1690,57
2011-03-10,19:45:00,4.1685,4.1700,4.1660,4.1680,45
2011-03-10,19:50:00,4.1685,4.1700,4.1680,4.1700,38
2011-03-10,19:55:00,4.1710,4.1730,4.1700,4.1700,58
2011-03-10,20:00:00,4.1690,4.1720,4.1665,4.1705,129
2011-03-10,20:05:00,4.1715,4.1725,4.1710,4.1720,38
2011-03-10,20:10:00,4.1720,4.1720,4.1665,4.1690,57
2011-03-10,20:15:00,4.1695,4.1735,4.1685,4.1720,56
2011-03-10,20:20:00,4.1715,4.1720,4.1695,4.1705,39
2011-03-10,20:25:00,4.1725,4.1800,4.1725,4.1800,127
2011-03-10,20:30:00,4.1805,4.1860,4.1805,4.1835,206
2011-03-10,20:35:00,4.1840,4.1840,4.1795,4.1820,230
2011-03-10,20:40:00,4.1805,4.1855,4.1800,4.1855,98
2011-03-10,20:45:00,4.1860,4.1905,4.1845,4.1895,177
2011-03-10,20:50:00,4.1900,4.1900,4.1860,4.1870,175
2011-03-10,20:55:00,4.1880,4.1885,4.1855,4.1855,91
2011-03-10,21:00:00,4.1865,4.1880,4.1835,4.1840,224
2011-03-10,21:05:00,4.1845,4.1925,4.1845,4.1920,329
2011-03-10,21:10:00,4.1915,4.1965,4.1890,4.1955,503
2011-03-10,21:15:00,4.1955,4.1965,4.1925,4.1940,201
2011-03-10,21:20:00,4.1930,4.1950,4.1905,4.1905,310
2011-03-10,21:25:00,4.1915,4.1950,4.1900,4.1920,185
2011-03-10,21:30:00,4.1920,4.1930,4.1835,4.1890,286
2011-03-10,21:35:00,4.1885,4.1885,4.1810,4.1865,233
2011-03-10,21:40:00,4.1865,4.1920,4.1760,4.1885,473
2011-03-10,21:45:00,4.1880,4.1895,4.1815,4.1820,158
2011-03-10,21:50:00,4.1840,4.1870,4.1790,4.1800,275
2011-03-10,21:55:00,4.1800,4.1845,4.1800,4.1840,199
2011-03-10,22:00:00,4.1845,4.1860,4.1785,4.1815,196
2011-03-10,22:05:00,4.1810,4.1835,4.1800,4.1805,102
2011-03-10,22:10:00,4.1800,4.1830,4.1780,4.1820,115
2011-03-10,22:15:00,4.1820,4.1820,4.1735,4.1745,160
2011-03-10,22:20:00,4.1740,4.1750,4.1595,4.1600,514
2011-03-10,22:25:00,4.1600,4.1600,4.1465,4.1585,963
2011-03-10,22:30:00,4.1585,4.1585,4.1430,4.1460,744
2011-03-10,22:35:00,4.1475,4.1475,4.1365,4.1465,1296
2011-03-10,22:40:00,4.1465,4.1470,4.1360,4.1460,1267
2011-03-10,22:45:00,4.1455,4.1620,4.1455,4.1590,819
2011-03-10,22:50:00,4.1590,4.1615,4.1525,4.1595,560
2011-03-10,22:55:00,4.1590,4.1635,4.1555,4.1605,442
2011-03-10,23:00:00,4.1600,4.1700,4.1580,4.1650,681
2011-03-10,23:05:00,4.1660,4.1690,4.1590,4.1620,449
2011-03-10,23:10:00,4.1620,4.1685,4.1535,4.1645,506
2011-03-10,23:15:00,4.1655,4.1735,4.1640,4.1720,463
2011-03-10,23:20:00,4.1725,4.1790,4.1710,4.1750,508
2011-03-10,23:25:00,4.1760,4.1815,4.1630,4.1635,487
2011-03-10,23:30:00,4.1640,4.1670,4.1565,4.1670,361
2011-03-10,23:35:00,4.1660,4.1660,4.1595,4.1630,275
2011-03-10,23:40:00,4.1630,4.1660,4.1605,4.1640,491
2011-03-10,23:45:00,4.1640,4.1645,4.1415,4.1490,819
2011-03-10,23:50:00,4.1480,4.1620,4.1475,4.1605,299
2011-03-10,23:55:00,4.1605,4.1695,4.1600,4.1650,394
2011-03-11,00:00:00,4.1650,4.1665,4.1590,4.1610,167
2011-03-11,00:05:00,4.1600,4.1625,4.1600,4.1620,163
2011-03-11,00:10:00,4.1615,4.1655,4.1565,4.1580,381
2011-03-11,00:15:00,4.1575,4.1670,4.1575,4.1660,245
2011-03-11,00:20:00,4.1670,4.1680,4.1610,4.1630,144
2011-03-11,00:25:00,4.1625,4.1670,4.1605,4.1625,215
2011-03-11,00:30:00,4.1610,4.1695,4.1600,4.1670,182
2011-03-11,00:35:00,4.1675,4.1690,4.1615,4.1620,241
2011-03-11,00:40:00,4.1615,4.1705,4.1610,4.1685,115
2011-03-11,00:45:00,4.1685,4.1830,4.1670,4.1805,572
2011-03-11,00:50:00,4.1810,4.1850,4.1750,4.1775,582
2011-03-11,00:55:00,4.1785,4.1845,4.1760,4.1830,255
2011-03-11,01:00:00,4.1835,4.1930,4.1825,4.1870,501
2011-03-11,01:05:00,4.1870,4.1895,4.1865,4.1870,154
2011-03-11,01:10:00,4.1865,4.1885,4.1845,4.1845,119
2011-03-11,01:15:00,4.1845,4.1920,4.1845,4.1870,196
2011-03-11,01:20:00,4.1870,4.1920,4.1860,4.1895,180
2011-03-11,01:25:00,4.1890,4.1890,4.1850,4.1860,160
2011-03-11,01:30:00,4.1860,4.1885,4.1860,4.1885,41
2011-03-11,01:35:00,4.1875,4.1925,4.1875,4.1890,94
2011-03-11,01:40:00,4.1895,4.1910,4.1885,4.1895,55
2011-03-11,01:45:00,4.1905,4.1920,4.1895,4.1895,93
2011-03-11,01:50:00,4.1895,4.1920,4.1895,4.1920,109
2011-03-11,01:55:00,4.1915,4.2015,4.1900,4.1920,873
2011-03-11,02:00:00,4.1920,4.1975,4.1920,4.1950,324
2011-03-11,02:05:00,4.1955,4.1970,4.1930,4.1955,66
2011-03-11,02:10:00,4.1955,4.2015,4.1950,4.1990,162
2011-03-11,02:15:00,4.1995,4.2030,4.1990,4.2025,85
2011-03-11,02:20:00,4.2020,4.2060,4.1975,4.2000,197
2011-03-11,02:25:00,4.2005,4.2010,4.1860,4.1870,226
2011-03-11,02:30:00,4.1870,4.1895,4.1835,4.1865,316
2011-03-11,02:35:00,4.1855,4.1860,4.1825,4.1825,219
2011-03-11,02:40:00,4.1825,4.1855,4.1825,4.1840,145
2011-03-11,02:45:00,4.1840,4.1875,4.1840,4.1870,23
2011-03-11,02:50:00,4.1860,4.1900,4.1855,4.1900,98
2011-03-11,02:55:00,4.1900,4.1970,4.1895,4.1940,170
2011-03-11,03:00:00,4.1950,4.1985,4.1940,4.1975,41
2011-03-11,03:05:00,4.1970,4.1980,4.1960,4.1980,32
2011-03-11,03:10:00,4.1980,4.1990,4.1970,4.1970,8
2011-03-11,03:15:00,4.1960,4.1990,4.1960,4.1980,34
2011-03-11,03:20:00,4.1980,4.1980,4.1960,4.1980,27
2011-03-11,03:25:00,4.1980,4.1980,4.1940,4.1940,13
2011-03-11,03:30:00,4.1960,4.1960,4.1930,4.1935,19
2011-03-11,03:35:00,4.1925,4.1980,4.1925,4.1960,55
2011-03-11,03:40:00,4.1980,4.2010,4.1960,4.2005,110
2011-03-11,03:45:00,4.2010,4.2010,4.2000,4.2000,3
2011-03-11,03:50:00,4.1990,4.2000,4.1985,4.2000,8
2011-03-11,03:55:00,4.1985,4.2000,4.1985,4.2000,13
2011-03-11,04:00:00,4.2010,4.2025,4.1985,4.1985,37
2011-03-11,04:05:00,4.1970,4.1970,4.1950,4.1950,4
2011-03-11,04:10:00,4.1945,4.1945,4.1925,4.1930,8
2011-03-11,04:15:00,4.1930,4.1930,4.1885,4.1900,43
2011-03-11,04:20:00,4.1915,4.1915,4.1900,4.1915,3
2011-03-11,04:25:00,4.1915,4.1915,4.1910,4.1910,6
2011-03-11,04:30:00,4.1910,4.1925,4.1905,4.1925,10
2011-03-11,04:35:00,4.1935,4.1955,4.1930,4.1955,9
2011-03-11,04:40:00,4.1960,4.1990,4.1955,4.1955,14
2011-03-11,04:45:00,4.1955,4.1985,4.1955,4.1970,12
2011-03-11,04:50:00,4.1980,4.2020,4.1970,4.1995,27
2011-03-11,04:55:00,4.2000,4.2015,4.1925,4.1925,24
2011-03-11,05:05:00,4.1930,4.1945,4.1930,4.1945,2
2011-03-11,05:10:00,4.1950,4.1985,4.1950,4.1975,8
2011-03-11,05:15:00,4.1950,4.1955,4.1950,4.1955,2
2011-03-11,05:20:00,4.1935,4.2020,4.1930,4.2020,38
2011-03-11,05:25:00,4.2000,4.2005,4.1985,4.2000,4
2011-03-11,05:30:00,4.2005,4.2025,4.1985,4.1990,48
2011-03-11,05:35:00,4.1990,4.1990,4.1985,4.1985,4
2011-03-11,05:40:00,4.2020,4.2020,4.1960,4.1960,12
2011-03-11,05:45:00,4.1970,4.1970,4.1970,4.1970,1
2011-03-11,05:50:00,4.1990,4.1990,4.1990,4.1990,6
2011-03-11,05:55:00,4.1975,4.1995,4.1950,4.1995,15
2011-03-11,06:00:00,4.2020,4.2075,4.2020,4.2065,26
2011-03-11,06:05:00,4.2075,4.2180,4.2075,4.2150,102
2011-03-11,06:10:00,4.2150,4.2170,4.2150,4.2170,43
2011-03-11,07:00:00,4.2100,4.2110,4.2080,4.2090,26
2011-03-11,07:05:00,4.2105,4.2105,4.1985,4.2005,29
2011-03-11,07:10:00,4.2035,4.2040,4.2015,4.2025,13
2011-03-11,07:15:00,4.2030,4.2050,4.2030,4.2050,8
2011-03-11,07:20:00,4.2035,4.2050,4.2015,4.2050,7
2011-03-11,07:25:00,4.2060,4.2080,4.2055,4.2070,13
2011-03-11,07:30:00,4.2075,4.2085,4.2075,4.2085,6
2011-03-11,07:35:00,4.2100,4.2100,4.2060,4.2060,3
2011-03-11,07:40:00,4.2055,4.2055,4.2050,4.2050,4
2011-03-11,07:45:00,4.2070,4.2070,4.2070,4.2070,1
2011-03-11,07:50:00,4.2050,4.2080,4.2050,4.2080,3
2011-03-11,07:55:00,4.2075,4.2080,4.2075,4.2080,6
2011-03-11,08:00:00,4.2100,4.2100,4.2100,4.2100,1
2011-03-11,08:05:00,4.2085,4.2130,4.2085,4.2100,12
2011-03-11,08:10:00,4.2090,4.2100,4.2085,4.2085,14
2011-03-11,08:15:00,4.2085,4.2085,4.2085,4.2085,2
2011-03-11,08:20:00,4.2080,4.2100,4.2075,4.2080,11
2011-03-11,08:25:00,4.2095,4.2110,4.2075,4.2095,38
2011-03-11,08:30:00,4.2080,4.2080,4.2075,4.2075,3
2011-03-11,08:35:00,4.2075,4.2075,4.1990,4.2000,45
2011-03-11,08:40:00,4.1995,4.1995,4.1950,4.1960,23
2011-03-11,08:45:00,4.1960,4.1975,4.1960,4.1975,6
2011-03-11,08:50:00,4.1960,4.2015,4.1960,4.2010,12
2011-03-11,08:55:00,4.2020,4.2020,4.1955,4.1955,19
2011-03-11,09:00:00,4.1950,4.2100,4.1945,4.2100,125
2011-03-11,09:05:00,4.2115,4.2125,4.2030,4.2055,118
2011-03-11,09:10:00,4.2060,4.2065,4.1950,4.1985,82
2011-03-11,09:15:00,4.2000,4.2025,4.1985,4.1985,75
2011-03-11,09:20:00,4.1985,4.2020,4.1975,4.2000,40
2011-03-11,09:25:00,4.2020,4.2030,4.1990,4.2000,55
2011-03-11,09:30:00,4.2000,4.2050,4.2000,4.2040,64
2011-03-11,09:35:00,4.2040,4.2070,4.2025,4.2025,52
2011-03-11,09:40:00,4.2025,4.2035,4.2015,4.2020,18
2011-03-11,09:45:00,4.2035,4.2035,4.2000,4.2000,75
2011-03-11,09:50:00,4.2010,4.2015,4.1995,4.2010,8
2011-03-11,09:55:00,4.2025,4.2090,4.2025,4.2080,59
2011-03-11,10:00:00,4.2095,4.2110,4.2030,4.2055,128
2011-03-11,10:05:00,4.2050,4.2055,4.1995,4.2020,67
2011-03-11,10:10:00,4.2020,4.2035,4.1980,4.2035,23
2011-03-11,10:15:00,4.2040,4.2060,4.2040,4.2060,7
2011-03-11,10:20:00,4.2055,4.2055,4.2025,4.2055,11
2011-03-11,10:25:00,4.2050,4.2050,4.2025,4.2025,18
2011-03-11,10:30:00,4.2025,4.2035,4.1985,4.1995,19
2011-03-11,10:35:00,4.1995,4.2000,4.1975,4.1985,23
2011-03-11,10:40:00,4.1985,4.2010,4.1950,4.2005,33
2011-03-11,10:45:00,4.2000,4.2000,4.1975,4.1975,12
2011-03-11,10:50:00,4.1980,4.1995,4.1955,4.1995,50
2011-03-11,10:55:00,4.1980,4.2030,4.1980,4.2030,9
2011-03-11,11:00:00,4.2020,4.2020,4.2015,4.2015,4
2011-03-11,11:05:00,4.2000,4.2000,4.1990,4.1995,41
2011-03-11,11:10:00,4.1995,4.2050,4.1995,4.2020,32
2011-03-11,11:15:00,4.2020,4.2050,4.1995,4.1995,40
2011-03-11,11:20:00,4.2015,4.2040,4.1995,4.2010,48
2011-03-11,11:25:00,4.2020,4.2020,4.1990,4.1990,16
2011-03-11,11:30:00,4.1985,4.2000,4.1945,4.1945,32
2011-03-11,11:35:00,4.1950,4.1975,4.1950,4.1975,8
2011-03-11,11:40:00,4.1970,4.1970,4.1970,4.1970,2
2011-03-11,11:45:00,4.1965,4.1965,4.1945,4.1945,6
2011-03-11,11:50:00,4.1950,4.1960,4.1950,4.1960,21
2011-03-11,11:55:00,4.1955,4.1955,4.1955,4.1955,2
2011-03-11,12:00:00,4.1970,4.1970,4.1955,4.1960,12
2011-03-11,12:05:00,4.1960,4.1965,4.1960,4.1965,2
2011-03-11,12:10:00,4.1970,4.1970,4.1970,4.1970,4
2011-03-11,12:15:00,4.1970,4.1970,4.1960,4.1960,4
2011-03-11,12:20:00,4.1970,4.1970,4.1970,4.1970,5
2011-03-11,12:25:00,4.1960,4.1970,4.1960,4.1970,3
2011-03-11,12:30:00,4.1955,4.1960,4.1945,4.1950,21
2011-03-11,12:35:00,4.1940,4.1960,4.1935,4.1960,39
2011-03-11,12:40:00,4.1965,4.1965,4.1955,4.1960,6
2011-03-11,12:45:00,4.1955,4.1955,4.1895,4.1920,127
2011-03-11,12:50:00,4.1920,4.1945,4.1920,4.1920,21
2011-03-11,12:55:00,4.1920,4.1955,4.1920,4.1935,26
2011-03-11,13:00:00,4.1950,4.1955,4.1950,4.1955,3
2011-03-11,13:05:00,4.1955,4.1955,4.1890,4.1890,41
2011-03-11,13:10:00,4.1900,4.1905,4.1835,4.1845,71
2011-03-11,13:15:00,4.1845,4.1875,4.1840,4.1875,29
2011-03-11,13:20:00,4.1870,4.1880,4.1870,4.1880,4
2011-03-11,13:25:00,4.1885,4.1890,4.1865,4.1885,22
2011-03-11,13:30:00,4.1895,4.1940,4.1860,4.1940,69
2011-03-11,13:35:00,4.1935,4.1945,4.1905,4.1905,80
2011-03-11,13:40:00,4.1905,4.1910,4.1865,4.1865,34
2011-03-11,13:45:00,4.1855,4.1930,4.1850,4.1920,122
2011-03-11,13:50:00,4.1925,4.2010,4.1920,4.1980,131
2011-03-11,13:55:00,4.1980,4.1990,4.1950,4.1960,96
2011-03-11,14:00:00,4.1970,4.2000,4.1915,4.1945,81
2011-03-11,14:05:00,4.1945,4.1955,4.1940,4.1950,11
2011-03-11,14:10:00,4.1940,4.1940,4.1900,4.1910,29
2011-03-11,14:15:00,4.1940,4.1940,4.1870,4.1880,24
2011-03-11,14:20:00,4.1875,4.1880,4.1850,4.1850,67
2011-03-11,14:25:00,4.1865,4.1880,4.1735,4.1735,279
2011-03-11,14:30:00,4.1745,4.1795,4.1720,4.1770,108
2011-03-11,14:35:00,4.1770,4.1800,4.1730,4.1750,89
2011-03-11,14:40:00,4.1755,4.1830,4.1745,4.1825,80
2011-03-11,14:45:00,4.1820,4.1820,4.1760,4.1760,44
2011-03-11,14:50:00,4.1770,4.1785,4.1715,4.1725,198
2011-03-11,14:55:00,4.1725,4.1730,4.1690,4.1700,195
2011-03-11,15:00:00,4.1695,4.1720,4.1675,4.1675,59
2011-03-11,15:05:00,4.1665,4.1665,4.1525,4.1535,306
2011-03-11,15:10:00,4.1540,4.1560,4.1490,4.1500,222
2011-03-11,15:15:00,4.1510,4.1520,4.1410,4.1430,227
2011-03-11,15:20:00,4.1415,4.1520,4.1405,4.1515,205
2011-03-11,15:25:00,4.1535,4.1560,4.1525,4.1530,110
2011-03-11,15:30:00,4.1530,4.1545,4.1485,4.1485,68
2011-03-11,15:35:00,4.1485,4.1535,4.1485,4.1520,115
2011-03-11,15:40:00,4.1530,4.1585,4.1520,4.1575,57
2011-03-11,15:45:00,4.1580,4.1600,4.1540,4.1540,50
2011-03-11,15:50:00,4.1535,4.1535,4.1415,4.1420,303
2011-03-11,15:55:00,4.1415,4.1415,4.1235,4.1295,661
2011-03-11,16:00:00,4.1280,4.1285,4.1165,4.1210,541
2011-03-11,16:05:00,4.1215,4.1380,4.1205,4.1280,345
2011-03-11,16:10:00,4.1270,4.1375,4.1255,4.1355,250
2011-03-11,16:15:00,4.1355,4.1435,4.1330,4.1425,121
2011-03-11,16:20:00,4.1430,4.1435,4.1375,4.1395,72
2011-03-11,16:25:00,4.1385,4.1410,4.1355,4.1355,57
2011-03-11,16:30:00,4.1360,4.1370,4.1310,4.1360,101
2011-03-11,16:35:00,4.1375,4.1400,4.1355,4.1365,82
2011-03-11,16:40:00,4.1350,4.1350,4.1300,4.1330,68
2011-03-11,16:45:00,4.1325,4.1360,4.1310,4.1350,115
2011-03-11,16:50:00,4.1345,4.1395,4.1330,4.1365,192
2011-03-11,16:55:00,4.1360,4.1435,4.1345,4.1405,128
2011-03-11,17:00:00,4.1405,4.1410,4.1360,4.1375,162
2011-03-11,17:05:00,4.1370,4.1390,4.1320,4.1320,101
2011-03-11,17:10:00,4.1330,4.1330,4.1230,4.1265,143
2011-03-11,17:15:00,4.1270,4.1320,4.1255,4.1320,88
2011-03-11,17:20:00,4.1315,4.1340,4.1290,4.1300,91
2011-03-11,17:25:00,4.1285,4.1285,4.1175,4.1190,178
2011-03-11,17:30:00,4.1190,4.1235,4.1130,4.1150,369
2011-03-11,17:35:00,4.1150,4.1185,4.1145,4.1175,157
2011-03-11,17:40:00,4.1195,4.1205,4.1135,4.1140,150
2011-03-11,17:45:00,4.1155,4.1155,4.1005,4.1030,534
2011-03-11,17:50:00,4.1035,4.1090,4.1020,4.1050,120
2011-03-11,17:55:00,4.1040,4.1070,4.0985,4.1015,209
2011-03-11,18:00:00,4.1015,4.1015,4.0920,4.0950,361
2011-03-11,18:05:00,4.0960,4.0960,4.0860,4.0950,592
2011-03-11,18:10:00,4.0930,4.0980,4.0915,4.0960,224
2011-03-11,18:15:00,4.0960,4.1040,4.0960,4.0985,198
2011-03-11,18:20:00,4.1000,4.1055,4.0985,4.1040,154
2011-03-11,18:25:00,4.1035,4.1055,4.1015,4.1045,57
2011-03-11,18:30:00,4.1040,4.1055,4.1035,4.1055,9
2011-03-11,18:35:00,4.1055,4.1140,4.1050,4.1135,146
2011-03-11,18:40:00,4.1135,4.1140,4.1095,4.1120,76
2011-03-11,18:45:00,4.1135,4.1135,4.1035,4.1035,30
2011-03-11,18:50:00,4.1045,4.1105,4.1045,4.1070,64
2011-03-11,18:55:00,4.1100,4.1140,4.1100,4.1120,39
2011-03-11,19:00:00,4.1105,4.1115,4.1075,4.1115,51
2011-03-11,19:05:00,4.1115,4.1140,4.1115,4.1130,67
2011-03-11,19:10:00,4.1110,4.1110,4.1030,4.1055,84
2011-03-11,19:15:00,4.1075,4.1080,4.1055,4.1065,26
2011-03-11,19:20:00,4.1065,4.1090,4.1050,4.1060,33
2011-03-11,19:25:00,4.1050,4.1125,4.1045,4.1120,120
2011-03-11,19:30:00,4.1115,4.1145,4.1100,4.1105,95
2011-03-11,19:35:00,4.1105,4.1150,4.1105,4.1150,58
2011-03-11,19:40:00,4.1140,4.1145,4.1085,4.1140,222
2011-03-11,19:45:00,4.1150,4.1160,4.1110,4.1130,162
2011-03-11,19:50:00,4.1130,4.1165,4.1130,4.1150,128
2011-03-11,19:55:00,4.1155,4.1155,4.1105,4.1115,104
2011-03-11,20:00:00,4.1105,4.1105,4.1050,4.1080,82
2011-03-11,20:05:00,4.1075,4.1075,4.0995,4.1025,80
2011-03-11,20:10:00,4.1020,4.1070,4.1005,4.1060,105
2011-03-11,20:15:00,4.1075,4.1140,4.1070,4.1125,81
2011-03-11,20:20:00,4.1130,4.1145,4.1035,4.1135,192
2011-03-11,20:25:00,4.1140,4.1165,4.1120,4.1145,103
2011-03-11,20:30:00,4.1150,4.1230,4.1150,4.1230,236
2011-03-11,20:35:00,4.1225,4.1295,4.1225,4.1260,368
2011-03-11,20:40:00,4.1265,4.1285,4.1240,4.1275,180
2011-03-11,20:45:00,4.1275,4.1315,4.1240,4.1285,194
2011-03-11,20:50:00,4.1285,4.1340,4.1245,4.1285,369
2011-03-11,20:55:00,4.1280,4.1345,4.1250,4.1345,168
2011-03-11,21:00:00,4.1335,4.1335,4.1265,4.1300,129
2011-03-11,21:05:00,4.1300,4.1300,4.1155,4.1170,504
2011-03-11,21:10:00,4.1160,4.1405,4.1140,4.1385,838
2011-03-11,21:15:00,4.1380,4.1390,4.1305,4.1330,167
2011-03-11,21:20:00,4.1320,4.1345,4.1295,4.1335,234
2011-03-11,21:25:00,4.1335,4.1425,4.1320,4.1425,366
2011-03-11,21:30:00,4.1415,4.1495,4.1410,4.1465,556
2011-03-11,21:35:00,4.1460,4.1490,4.1455,4.1480,440
2011-03-11,21:40:00,4.1480,4.1480,4.1300,4.1375,364
2011-03-11,21:45:00,4.1370,4.1430,4.1315,4.1430,186
2011-03-11,21:50:00,4.1440,4.1450,4.1355,4.1405,215
2011-03-11,21:55:00,4.1415,4.1460,4.1415,4.1425,123
2011-03-11,22:00:00,4.1425,4.1430,4.1300,4.1410,345
2011-03-11,22:05:00,4.1415,4.1420,4.1340,4.1375,237
2011-03-11,22:10:00,4.1375,4.1410,4.1315,4.1350,296
2011-03-11,22:15:00,4.1340,4.1380,4.1310,4.1310,186
2011-03-11,22:20:00,4.1305,4.1330,4.1205,4.1315,627
2011-03-11,22:25:00,4.1310,4.1350,4.1280,4.1340,156
2011-03-11,22:30:00,4.1330,4.1420,4.1320,4.1420,246
2011-03-11,22:35:00,4.1425,4.1490,4.1425,4.1465,272
2011-03-11,22:40:00,4.1465,4.1670,4.1460,4.1650,1230
2011-03-11,22:45:00,4.1655,4.1665,4.1525,4.1535,528
2011-03-11,22:50:00,4.1530,4.1570,4.1520,4.1535,294
2011-03-11,22:55:00,4.1540,4.1555,4.1475,4.1515,361
2011-03-11,23:00:00,4.1510,4.1615,4.1510,4.1600,263
2011-03-11,23:05:00,4.1605,4.1630,4.1515,4.1525,199
2011-03-11,23:10:00,4.1525,4.1585,4.1525,4.1565,185
2011-03-11,23:15:00,4.1575,4.1710,4.1565,4.1690,561
2011-03-11,23:20:00,4.1695,4.1720,4.1620,4.1685,487
2011-03-11,23:25:00,4.1685,4.1720,4.1675,4.1710,184
2011-03-11,23:30:00,4.1715,4.1735,4.1690,4.1700,284
2011-03-11,23:35:00,4.1715,4.1830,4.1705,4.1805,826
2011-03-11,23:40:00,4.1800,4.1830,4.1675,4.1685,367
2011-03-11,23:45:00,4.1695,4.1785,4.1690,4.1740,176
2011-03-11,23:50:00,4.1740,4.1740,4.1630,4.1640,312
2011-03-11,23:55:00,4.1630,4.1645,4.1575,4.1630,282
2011-03-12,00:00:00,4.1630,4.1660,4.1550,4.1635,186
2011-03-12,00:05:00,4.1640,4.1645,4.1610,4.1610,77
2011-03-12,00:10:00,4.1610,4.1730,4.1610,4.1680,438
2011-03-12,00:15:00,4.1685,4.1685,4.1610,4.1665,179
2011-03-12,00:20:00,4.1675,4.1725,4.1650,4.1660,162
2011-03-12,00:25:00,4.1655,4.1680,4.1590,4.1595,247
2011-03-12,00:30:00,4.1590,4.1645,4.1560,4.1585,186
2011-03-12,00:35:00,4.1585,4.1660,4.1575,4.1660,125
2011-03-12,00:40:00,4.1655,4.1780,4.1650,4.1725,320
2011-03-12,00:45:00,4.1735,4.1830,4.1685,4.1800,287
2011-03-12,00:50:00,4.1790,4.1880,4.1790,4.1820,804
2011-03-12,00:55:00,4.1810,4.1880,4.1795,4.1825,381
2011-03-12,01:00:00,4.1820,4.1920,4.1820,4.1915,443
2011-03-12,01:05:00,4.1920,4.2010,4.1905,4.1970,580
2011-03-12,01:10:00,4.1975,4.1990,4.1865,4.1885,270
2011-03-12,01:15:00,4.1880,4.1925,4.1850,4.1860,308
2011-03-12,01:20:00,4.1865,4.1950,4.1865,4.1915,136
2011-03-12,01:25:00,4.1925,4.1950,4.1900,4.1920,111
2011-03-12,01:30:00,4.1910,4.1965,4.1910,4.1950,140
2011-03-12,01:35:00,4.1950,4.2000,4.1910,4.1985,182
2011-03-12,01:40:00,4.1980,4.2075,4.1970,4.2045,516
2011-03-12,01:45:00,4.2055,4.2080,4.2005,4.2025,284
2011-03-12,01:50:00,4.2020,4.2050,4.1955,4.1970,221
2011-03-12,01:55:00,4.1965,4.2080,4.1915,4.2060,1003
2011-03-12,02:00:00,4.2055,4.2075,4.2045,4.2060,188
2011-03-12,02:05:00,4.2070,4.2080,4.2050,4.2070,142
2011-03-12,02:10:00,4.2070,4.2130,4.2045,4.2095,340
2011-03-12,02:15:00,4.2090,4.2120,4.2070,4.2095,177
2011-03-12,02:20:00,4.2080,4.2090,4.2040,4.2040,91
2011-03-12,02:25:00,4.2045,4.2110,4.2045,4.2090,86
2011-03-12,02:30:00,4.2090,4.2150,4.2080,4.2140,197
2011-03-12,02:35:00,4.2135,4.2195,4.2135,4.2180,204
2011-03-12,02:40:00,4.2180,4.2180,4.2115,4.2175,131
2011-03-12,02:45:00,4.2170,4.2185,4.2155,4.2170,67
2011-03-12,02:50:00,4.2160,4.2160,4.2135,4.2140,44
2011-03-12,02:55:00,4.2135,4.2140,4.2120,4.2120,42
2011-03-12,03:00:00,4.2130,4.2130,4.2035,4.2045,95
2011-03-12,03:05:00,4.2045,4.2045,4.1970,4.2020,79
2011-03-12,03:10:00,4.2005,4.2020,4.1995,4.2015,15
2011-03-12,03:15:00,4.2025,4.2160,4.2015,4.2115,30
2011-03-12,03:20:00,4.2140,4.2300,4.2125,4.2285,436
2011-03-12,03:25:00,4.2285,4.2290,4.2245,4.2250,14
2011-03-12,03:30:00,4.2255,4.2275,4.2210,4.2225,45
2011-03-12,03:35:00,4.2225,4.2235,4.2205,4.2220,35
2011-03-12,03:40:00,4.2220,4.2275,4.2210,4.2270,68
2011-03-12,03:45:00,4.2260,4.2315,4.2235,4.2310,97
2011-03-12,03:50:00,4.2310,4.2315,4.2210,4.2245,55
2011-03-12,03:55:00,4.2245,4.2245,4.2245,4.2245,11
2011-03-12,04:00:00,4.2245,4.2245,4.2215,4.2215,26
2011-03-12,04:05:00,4.2215,4.2255,4.2215,4.2255,42
2011-03-12,04:10:00,4.2255,4.2295,4.2245,4.2250,58
2011-03-12,04:15:00,4.2280,4.2290,4.2270,4.2280,8
2011-03-12,04:20:00,4.2285,4.2290,4.2280,4.2290,50
2011-03-12,04:25:00,4.2285,4.2295,4.2285,4.2290,8
2011-03-12,04:30:00,4.2275,4.2295,4.2270,4.2270,28
2011-03-12,04:35:00,4.2270,4.2280,4.2270,4.2280,5
2011-03-12,04:40:00,4.2290,4.2300,4.2280,4.2300,14
2011-03-12,04:45:00,4.2300,4.2300,4.2285,4.2295,13
2011-03-12,04:50:00,4.2295,4.2295,4.2280,4.2285,15
2011-03-12,04:55:00,4.2285,4.2450,4.2285,4.2365,361
2011-03-12,05:00:00,4.2365,4.2365,4.2340,4.2350,10
2011-03-12,05:05:00,4.2350,4.2350,4.2340,4.2345,6
2011-03-12,05:10:00,4.2350,4.2360,4.2335,4.2335,16
2011-03-12,05:15:00,4.2340,4.2360,4.2340,4.2360,7
2011-03-12,05:20:00,4.2350,4.2385,4.2345,4.2385,7
2011-03-12,05:25:00,4.2390,4.2400,4.2360,4.2365,10
2011-03-12,05:35:00,4.2385,4.2385,4.2350,4.2350,11
2011-03-12,05:40:00,4.2330,4.2345,4.2320,4.2320,11
2011-03-12,05:45:00,4.2325,4.2345,4.2325,4.2345,6
2011-03-12,05:50:00,4.2345,4.2345,4.2325,4.2325,4
2011-03-12,05:55:00,4.2325,4.2325,4.2325,4.2325,7
2011-03-12,06:00:00,4.2325,4.2325,4.2310,4.2310,21
2011-03-12,06:05:00,4.2310,4.2310,4.2280,4.2295,6
2011-03-12,06:10:00,4.2305,4.2305,4.2275,4.2275,12
2011-03-14,06:00:00,4.2275,4.2275,4.2110,4.2210,155
2011-03-14,06:05:00,4.2215,4.2215,4.2100,4.2130,62
2011-03-14,06:10:00,4.2130,4.2150,4.2115,4.2115,11
2011-03-14,06:15:00,4.2125,4.2160,4.2125,4.2160,16
2011-03-14,06:20:00,4.2155,4.2175,4.2155,4.2175,20
2011-03-14,06:25:00,4.2150,4.2150,4.2100,4.2100,24
2011-03-14,06:30:00,4.2105,4.2115,4.2030,4.2030,126
2011-03-14,06:35:00,4.2040,4.2040,4.1965,4.2005,86
2011-03-14,06:40:00,4.2000,4.2020,4.1940,4.2000,184
2011-03-14,06:45:00,4.1995,4.2030,4.1965,4.1965,155
2011-03-14,06:50:00,4.1970,4.1970,4.1820,4.1875,162
2011-03-14,06:55:00,4.1860,4.1880,4.1830,4.1830,104
2011-03-14,07:00:00,4.1855,4.1860,4.1830,4.1850,23
2011-03-14,07:05:00,4.1860,4.1880,4.1850,4.1850,60
2011-03-14,07:10:00,4.1860,4.1895,4.1860,4.1870,24
2011-03-14,07:15:00,4.1880,4.1900,4.1840,4.1860,41
2011-03-14,07:20:00,4.1865,4.1870,4.1850,4.1860,9
2011-03-14,07:25:00,4.1870,4.1870,4.1850,4.1855,20
2011-03-14,07:30:00,4.1865,4.1880,4.1865,4.1865,3
2011-03-14,07:35:00,4.1865,4.1870,4.1855,4.1870,7
2011-03-14,07:40:00,4.1885,4.1920,4.1885,4.1900,31
2011-03-14,07:45:00,4.1900,4.1920,4.1855,4.1865,81
2011-03-14,07:50:00,4.1860,4.1860,4.1825,4.1830,42
2011-03-14,07:55:00,4.1860,4.1860,4.1860,4.1860,1
2011-03-14,08:00:00,4.1850,4.1860,4.1825,4.1825,20
2011-03-14,08:05:00,4.1850,4.1850,4.1805,4.1810,75
2011-03-14,08:10:00,4.1810,4.1810,4.1755,4.1760,125
2011-03-14,08:15:00,4.1765,4.1975,4.1765,4.1890,79
2011-03-14,08:20:00,4.1870,4.1920,4.1870,4.1905,13
2011-03-14,08:25:00,4.1920,4.1935,4.1920,4.1930,16
2011-03-14,08:30:00,4.1940,4.1965,4.1880,4.1965,46
2011-03-14,08:35:00,4.1980,4.1980,4.1930,4.1930,16
2011-03-14,08:40:00,4.1930,4.1930,4.1900,4.1900,4
2011-03-14,08:45:00,4.1920,4.1920,4.1900,4.1900,11
2011-03-14,08:50:00,4.1915,4.2000,4.1915,4.1955,30
2011-03-14,08:55:00,4.1990,4.1990,4.1965,4.1980,14
2011-03-14,09:00:00,4.1980,4.2040,4.1925,4.2040,209
2011-03-14,09:05:00,4.2040,4.2040,4.1930,4.1960,192
2011-03-14,09:10:00,4.1965,4.1965,4.1720,4.1730,289
2011-03-14,09:15:00,4.1730,4.1845,4.1720,4.1835,116
2011-03-14,09:20:00,4.1835,4.1885,4.1760,4.1795,52
2011-03-14,09:25:00,4.1785,4.1965,4.1770,4.1965,114
2011-03-14,09:30:00,4.1985,4.2020,4.1940,4.1940,79
2011-03-14,09:35:00,4.1915,4.1920,4.1830,4.1855,91
2011-03-14,09:40:00,4.1850,4.1905,4.1820,4.1840,84
2011-03-14,09:45:00,4.1835,4.1865,4.1760,4.1845,138
2011-03-14,09:50:00,4.1840,4.1855,4.1825,4.1825,16
2011-03-14,09:55:00,4.1840,4.1840,4.1775,4.1780,42
2011-03-14,10:00:00,4.1795,4.1820,4.1770,4.1820,48
2011-03-14,10:05:00,4.1815,4.1840,4.1780,4.1780,44
2011-03-14,10:10:00,4.1775,4.1800,4.1720,4.1720,258
2011-03-14,10:15:00,4.1735,4.1735,4.1610,4.1625,184
2011-03-14,10:20:00,4.1630,4.1655,4.1605,4.1655,121
2011-03-14,10:25:00,4.1650,4.1670,4.1645,4.1670,89
2011-03-14,10:30:00,4.1660,4.1670,4.1440,4.1440,651
2011-03-14,10:35:00,4.1440,4.1565,4.1410,4.1540,291
2011-03-14,10:40:00,4.1550,4.1600,4.1535,4.1540,72
2011-03-14,10:45:00,4.1545,4.1610,4.1490,4.1600,80
2011-03-14,10:50:00,4.1615,4.1725,4.1615,4.1675,227
2011-03-14,10:55:00,4.1660,4.1670,4.1585,4.1595,41
2011-03-14,11:00:00,4.1610,4.1610,4.1525,4.1580,54
2011-03-14,11:05:00,4.1585,4.1610,4.1560,4.1560,29
2011-03-14,11:10:00,4.1540,4.1580,4.1520,4.1565,41
2011-03-14,11:15:00,4.1570,4.1570,4.1500,4.1510,70
2011-03-14,11:20:00,4.1515,4.1545,4.1495,4.1515,45
2011-03-14,11:25:00,4.1510,4.1510,4.1450,4.1485,49
2011-03-14,11:30:00,4.1490,4.1505,4.1415,4.1450,81
2011-03-14,11:35:00,4.1450,4.1455,4.1430,4.1440,28
2011-03-14,11:40:00,4.1430,4.1490,4.1430,4.1490,17
2011-03-14,11:45:00,4.1490,4.1510,4.1490,4.1495,14
2011-03-14,11:50:00,4.1475,4.1485,4.1475,4.1475,7
2011-03-14,11:55:00,4.1470,4.1500,4.1470,4.1500,5
2011-03-14,12:00:00,4.1495,4.1530,4.1495,4.1505,17
2011-03-14,12:05:00,4.1505,4.1505,4.1505,4.1505,5
2011-03-14,12:10:00,4.1525,4.1525,4.1505,4.1505,2
2011-03-14,12:15:00,4.1510,4.1525,4.1500,4.1510,20
2011-03-14,12:20:00,4.1505,4.1525,4.1500,4.1520,37
2011-03-14,12:25:00,4.1530,4.1555,4.1530,4.1540,67
2011-03-14,12:30:00,4.1540,4.1555,4.1415,4.1480,162
2011-03-14,12:35:00,4.1475,4.1475,4.1400,4.1440,115
2011-03-14,12:40:00,4.1440,4.1495,4.1430,4.1480,55
2011-03-14,12:45:00,4.1470,4.1475,4.1410,4.1475,48
2011-03-14,12:50:00,4.1475,4.1490,4.1460,4.1485,18
2011-03-14,12:55:00,4.1485,4.1500,4.1470,4.1500,46
2011-03-14,13:00:00,4.1515,4.1555,4.1515,4.1555,17
2011-03-14,13:05:00,4.1555,4.1620,4.1555,4.1600,112
2011-03-14,13:10:00,4.1575,4.1585,4.1565,4.1585,28
2011-03-14,13:15:00,4.1605,4.1635,4.1600,4.1630,26
2011-03-14,13:20:00,4.1615,4.1630,4.1605,4.1605,36
2011-03-14,13:25:00,4.1610,4.1610,4.1540,4.1565,53
2011-03-14,13:30:00,4.1565,4.1565,4.1455,4.1480,96
2011-03-14,13:35:00,4.1480,4.1500,4.1455,4.1500,24
2011-03-14,13:40:00,4.1505,4.1545,4.1500,4.1540,45
2011-03-14,13:45:00,4.1530,4.1530,4.1465,4.1520,67
2011-03-14,13:50:00,4.1525,4.1665,4.1525,4.1620,154
2011-03-14,13:55:00,4.1620,4.1635,4.1585,4.1585,26
2011-03-14,14:00:00,4.1585,4.1625,4.1585,4.1595,38
2011-03-14,14:05:00,4.1600,4.1605,4.1565,4.1575,22
2011-03-14,14:10:00,4.1565,4.1575,4.1505,4.1505,95
2011-03-14,14:15:00,4.1505,4.1560,4.1505,4.1560,16
2011-03-14,14:20:00,4.1560,4.1590,4.1555,4.1570,14
2011-03-14,14:25:00,4.1560,4.1635,4.1555,4.1635,104
2011-03-14,14:30:00,4.1630,4.1710,4.1620,4.1690,199
2011-03-14,14:35:00,4.1695,4.1740,4.1690,4.1700,124
2011-03-14,14:40:00,4.1720,4.1745,4.1715,4.1720,53
2011-03-14,14:45:00,4.1720,4.1730,4.1700,4.1710,40
2011-03-14,14:50:00,4.1715,4.1810,4.1715,4.1800,171
2011-03-14,14:55:00,4.1800,4.1825,4.1745,4.1770,435
2011-03-14,15:00:00,4.1770,4.1800,4.1725,4.1725,242
2011-03-14,15:05:00,4.1710,4.1800,4.1710,4.1785,118
2011-03-14,15:10:00,4.1780,4.1955,4.1780,4.1930,175
2011-03-14,15:15:00,4.1935,4.1965,4.1905,4.1920,130
2011-03-14,15:20:00,4.1920,4.1940,4.1875,4.1875,175
2011-03-14,15:25:00,4.1870,4.1885,4.1825,4.1840,281
2011-03-14,15:30:00,4.1840,4.1850,4.1785,4.1790,121
2011-03-14,15:35:00,4.1790,4.1805,4.1750,4.1805,70
2011-03-14,15:40:00,4.1815,4.1860,4.1800,4.1860,97
2011-03-14,15:45:00,4.1860,4.1870,4.1820,4.1860,93
2011-03-14,15:50:00,4.1860,4.1960,4.1860,4.1900,121
2011-03-14,15:55:00,4.1910,4.1960,4.1910,4.1935,199
2011-03-14,16:00:00,4.1935,4.1960,4.1935,4.1950,93
2011-03-14,16:05:00,4.1950,4.1955,4.1920,4.1930,87
2011-03-14,16:10:00,4.1930,4.1950,4.1910,4.1910,73
2011-03-14,16:15:00,4.1910,4.1910,4.1785,4.1795,82
2011-03-14,16:20:00,4.1790,4.1790,4.1675,4.1705,160
2011-03-14,16:25:00,4.1710,4.1715,4.1600,4.1680,108
2011-03-14,16:30:00,4.1665,4.1745,4.1655,4.1740,40
2011-03-14,16:35:00,4.1735,4.1795,4.1725,4.1730,71
2011-03-14,16:40:00,4.1735,4.1735,4.1690,4.1700,29
2011-03-14,16:45:00,4.1695,4.1785,4.1695,4.1785,33
2011-03-14,16:50:00,4.1785,4.1890,4.1780,4.1890,96
2011-03-14,16:55:00,4.1890,4.1900,4.1840,4.1840,52
2011-03-14,17:00:00,4.1830,4.1840,4.1780,4.1825,72
2011-03-14,17:05:00,4.1815,4.1835,4.1785,4.1825,76
2011-03-14,17:10:00,4.1830,4.1835,4.1795,4.1795,23
2011-03-14,17:15:00,4.1820,4.1830,4.1775,4.1790,25
2011-03-14,17:20:00,4.1790,4.1800,4.1770,4.1775,17
2011-03-14,17:25:00,4.1780,4.1805,4.1710,4.1725,105
2011-03-14,17:30:00,4.1710,4.1835,4.1695,4.1835,133
2011-03-14,17:35:00,4.1835,4.1870,4.1780,4.1790,124
2011-03-14,17:40:00,4.1760,4.1800,4.1740,4.1800,62
2011-03-14,17:45:00,4.1775,4.1800,4.1755,4.1760,74
2011-03-14,17:50:00,4.1760,4.1765,4.1700,4.1710,98
2011-03-14,17:55:00,4.1710,4.1710,4.1665,4.1705,90
2011-03-14,18:00:00,4.1740,4.1740,4.1715,4.1735,31
2011-03-14,18:05:00,4.1740,4.1790,4.1735,4.1770,74
2011-03-14,18:10:00,4.1770,4.1835,4.1760,4.1830,86
2011-03-14,18:15:00,4.1810,4.1860,4.1790,4.1790,78
2011-03-14,18:20:00,4.1790,4.1800,4.1780,4.1780,45
2011-03-14,18:25:00,4.1785,4.1850,4.1785,4.1810,93
2011-03-14,18:30:00,4.1810,4.1855,4.1800,4.1805,39
2011-03-14,18:35:00,4.1805,4.1830,4.1790,4.1810,43
2011-03-14,18:40:00,4.1800,4.1815,4.1785,4.1800,53
2011-03-14,18:45:00,4.1830,4.1865,4.1830,4.1845,106
2011-03-14,18:50:00,4.1850,4.1885,4.1845,4.1880,53
2011-03-14,18:55:00,4.1875,4.1950,4.1875,4.1950,77
2011-03-14,19:00:00,4.1965,4.1995,4.1905,4.1905,132
2011-03-14,19:05:00,4.1920,4.1935,4.1860,4.1860,87
2011-03-14,19:10:00,4.1865,4.1880,4.1830,4.1875,77
2011-03-14,19:15:00,4.1875,4.1875,4.1830,4.1870,75
2011-03-14,19:20:00,4.1870,4.1875,4.1800,4.1800,98
2011-03-14,19:25:00,4.1805,4.1865,4.1790,4.1820,73
2011-03-14,19:30:00,4.1820,4.1865,4.1810,4.1850,54
2011-03-14,19:35:00,4.1850,4.1895,4.1830,4.1830,46
2011-03-14,19:40:00,4.1820,4.1825,4.1785,4.1790,68
2011-03-14,19:45:00,4.1795,4.1795,4.1700,4.1715,227
2011-03-14,19:50:00,4.1715,4.1765,4.1705,4.1760,84
2011-03-14,19:55:00,4.1755,4.1790,4.1750,4.1775,21
2011-03-14,20:00:00,4.1765,4.1765,4.1730,4.1735,67
2011-03-14,20:05:00,4.1745,4.1860,4.1745,4.1825,243
2011-03-14,20:10:00,4.1820,4.1855,4.1765,4.1855,287
2011-03-14,20:15:00,4.1855,4.1905,4.1850,4.1850,201
2011-03-14,20:20:00,4.1850,4.1865,4.1720,4.1770,370
2011-03-14,20:25:00,4.1765,4.1825,4.1760,4.1815,129
2011-03-14,20:30:00,4.1815,4.1900,4.1810,4.1885,364
2011-03-14,20:35:00,4.1900,4.1950,4.1885,4.1910,367
2011-03-14,20:40:00,4.1905,4.1935,4.1905,4.1925,134
2011-03-14,20:45:00,4.1925,4.1970,4.1895,4.1970,217
2011-03-14,20:50:00,4.1960,4.1960,4.1885,4.1935,156
2011-03-14,20:55:00,4.1935,4.1950,4.1860,4.1875,161
2011-03-14,21:00:00,4.1880,4.1900,4.1855,4.1875,137
2011-03-14,21:05:00,4.1875,4.1875,4.1770,4.1815,279
2011-03-14,21:10:00,4.1820,4.1830,4.1750,4.1800,180
2011-03-14,21:15:00,4.1790,4.1800,4.1705,4.1735,274
2011-03-14,21:20:00,4.1745,4.1790,4.1730,4.1735,178
2011-03-14,21:25:00,4.1730,4.1765,4.1710,4.1720,179
2011-03-14,21:30:00,4.1735,4.1800,4.1730,4.1800,230
2011-03-14,21:35:00,4.1800,4.1890,4.1800,4.1850,263
2011-03-14,21:40:00,4.1860,4.1945,4.1830,4.1855,383
2011-03-14,21:45:00,4.1855,4.1980,4.1840,4.1945,557
2011-03-14,21:50:00,4.1950,4.1975,4.1895,4.1900,211
2011-03-14,21:55:00,4.1900,4.1960,4.1895,4.1940,177
2011-03-14,22:00:00,4.1930,4.1935,4.1860,4.1895,121
2011-03-14,22:05:00,4.1895,4.1925,4.1815,4.1820,207
2011-03-14,22:10:00,4.1815,4.1915,4.1795,4.1870,320
2011-03-14,22:15:00,4.1855,4.1880,4.1755,4.1760,202
2011-03-14,22:20:00,4.1760,4.1830,4.1730,4.1755,182
2011-03-14,22:25:00,4.1765,4.1815,4.1765,4.1790,80
2011-03-14,22:30:00,4.1790,4.1815,4.1725,4.1755,405
2011-03-14,22:35:00,4.1750,4.1815,4.1750,4.1810,247
2011-03-14,22:40:00,4.1805,4.1880,4.1795,4.1830,398
2011-03-14,22:45:00,4.1825,4.2030,4.1800,4.2000,1108
2011-03-14,22:50:00,4.1995,4.1995,4.1890,4.1905,194
2011-03-14,22:55:00,4.1920,4.1920,4.1755,4.1805,205
2011-03-14,23:00:00,4.1810,4.1845,4.1790,4.1825,263
2011-03-14,23:05:00,4.1825,4.1840,4.1775,4.1775,108
2011-03-14,23:10:00,4.1775,4.1780,4.1585,4.1640,669
2011-03-14,23:15:00,4.1640,4.1670,4.1570,4.1640,496
2011-03-14,23:20:00,4.1635,4.1740,4.1620,4.1715,319
2011-03-14,23:25:00,4.1720,4.1800,4.1720,4.1750,411
2011-03-14,23:30:00,4.1750,4.1750,4.1625,4.1640,414
2011-03-14,23:35:00,4.1635,4.1745,4.1605,4.1745,365
2011-03-14,23:40:00,4.1745,4.1815,4.1735,4.1770,207
2011-03-14,23:45:00,4.1760,4.1765,4.1680,4.1705,214
2011-03-14,23:50:00,4.1700,4.1750,4.1690,4.1735,76
2011-03-14,23:55:00,4.1740,4.1750,4.1720,4.1740,72
2011-03-15,00:00:00,4.1745,4.1875,4.1740,4.1820,303
2011-03-15,00:05:00,4.1820,4.1835,4.1795,4.1815,175
2011-03-15,00:10:00,4.1810,4.1820,4.1790,4.1790,59
2011-03-15,00:15:00,4.1790,4.1790,4.1730,4.1770,123
2011-03-15,00:20:00,4.1785,4.1870,4.1785,4.1845,162
2011-03-15,00:25:00,4.1835,4.1915,4.1835,4.1855,266
2011-03-15,00:30:00,4.1845,4.1960,4.1825,4.1945,471
2011-03-15,00:35:00,4.1945,4.1945,4.1845,4.1845,206
2011-03-15,00:40:00,4.1850,4.1880,4.1805,4.1850,210
2011-03-15,00:45:00,4.1845,4.1895,4.1840,4.1895,129
2011-03-15,00:50:00,4.1900,4.1920,4.1800,4.1825,263
2011-03-15,00:55:00,4.1810,4.1885,4.1800,4.1865,606
2011-03-15,01:00:00,4.1870,4.1895,4.1845,4.1875,116
2011-03-15,01:05:00,4.1875,4.1940,4.1870,4.1930,206
2011-03-15,01:10:00,4.1925,4.1930,4.1905,4.1925,58
2011-03-15,01:15:00,4.1915,4.1945,4.1865,4.1915,152
2011-03-15,01:20:00,4.1915,4.1920,4.1865,4.1880,189
2011-03-15,01:25:00,4.1875,4.1895,4.1870,4.1895,72
2011-03-15,01:30:00,4.1890,4.1920,4.1885,4.1905,38
2011-03-15,01:35:00,4.1900,4.1905,4.1890,4.1895,15
2011-03-15,01:40:00,4.1900,4.1905,4.1890,4.1900,22
2011-03-15,01:45:00,4.1895,4.1930,4.1895,4.1930,93
2011-03-15,01:50:00,4.1930,4.1940,4.1930,4.1940,24
2011-03-15,01:55:00,4.1930,4.1935,4.1895,4.1905,83
2011-03-15,02:00:00,4.1900,4.1900,4.1890,4.1890,23
2011-03-15,02:05:00,4.1890,4.1910,4.1890,4.1910,17
2011-03-15,02:10:00,4.1895,4.1920,4.1895,4.1905,25
2011-03-15,02:15:00,4.1910,4.1920,4.1910,4.1910,34
2011-03-15,02:20:00,4.1920,4.1945,4.1905,4.1945,74
2011-03-15,02:25:00,4.1950,4.1960,4.1940,4.1940,84
2011-03-15,02:30:00,4.1940,4.1950,4.1925,4.1950,35
2011-03-15,02:35:00,4.1950,4.1960,4.1925,4.1925,42
2011-03-15,02:40:00,4.1950,4.1950,4.1945,4.1950,6
2011-03-15,02:45:00,4.1940,4.1960,4.1940,4.1955,7
2011-03-15,02:50:00,4.1950,4.1965,4.1930,4.1965,27
2011-03-15,02:55:00,4.1965,4.1965,4.1920,4.1920,22
2011-03-15,03:00:00,4.1950,4.1960,4.1930,4.1930,15
2011-03-15,03:05:00,4.1950,4.1965,4.1935,4.1965,9
2011-03-15,03:10:00,4.1955,4.1985,4.1955,4.1985,18
2011-03-15,03:15:00,4.1985,4.2020,4.1970,4.2000,117
2011-03-15,03:20:00,4.2000,4.2040,4.2000,4.2020,100
2011-03-15,03:25:00,4.2030,4.2040,4.2015,4.2020,54
2011-03-15,03:30:00,4.2010,4.2030,4.2000,4.2030,13
2011-03-15,03:35:00,4.2030,4.2075,4.2020,4.2075,79
2011-03-15,03:40:00,4.2065,4.2095,4.2065,4.2090,109
2011-03-15,03:45:00,4.2090,4.2145,4.2090,4.2135,247
2011-03-15,03:50:00,4.2135,4.2145,4.2135,4.2145,31
2011-03-15,03:55:00,4.2150,4.2150,4.2135,4.2140,41
2011-03-15,04:00:00,4.2150,4.2220,4.2150,4.2200,163
2011-03-15,04:05:00,4.2205,4.2215,4.2190,4.2200,25
2011-03-15,04:10:00,4.2195,4.2195,4.2160,4.2175,41
2011-03-15,04:15:00,4.2160,4.2185,4.2160,4.2185,7
2011-03-15,04:20:00,4.2195,4.2200,4.2195,4.2200,9
2011-03-15,04:25:00,4.2200,4.2205,4.2200,4.2205,15
2011-03-15,04:30:00,4.2210,4.2210,4.2185,4.2185,11
2011-03-15,04:35:00,4.2180,4.2200,4.2175,4.2200,14
2011-03-15,04:40:00,4.2180,4.2180,4.2180,4.2180,1
2011-03-15,04:45:00,4.2180,4.2210,4.2180,4.2205,11
2011-03-15,04:50:00,4.2205,4.2220,4.2205,4.2220,23
2011-03-15,04:55:00,4.2205,4.2220,4.2200,4.2210,4
2011-03-15,05:00:00,4.2210,4.2210,4.2200,4.2200,18
2011-03-15,05:05:00,4.2185,4.2200,4.2180,4.2180,12
2011-03-15,05:10:00,4.2180,4.2210,4.2175,4.2210,58
2011-03-15,06:00:00,4.2215,4.2215,4.2145,4.2175,17
2011-03-15,06:05:00,4.2175,4.2185,4.2140,4.2150,24
2011-03-15,06:10:00,4.2150,4.2150,4.2135,4.2135,7
2011-03-15,06:15:00,4.2130,4.2130,4.2125,4.2125,2
2011-03-15,06:20:00,4.2130,4.2130,4.2130,4.2130,2
2011-03-15,06:25:00,4.2135,4.2135,4.2120,4.2120,5
2011-03-15,06:30:00,4.2115,4.2125,4.2115,4.2125,4
2011-03-15,06:35:00,4.2125,4.2125,4.2115,4.2125,8
2011-03-15,06:40:00,4.2125,4.2125,4.2125,4.2125,1
2011-03-15,06:45:00,4.2120,4.2120,4.2100,4.2100,17
2011-03-15,06:50:00,4.2100,4.2100,4.2100,4.2100,1
2011-03-15,06:55:00,4.2100,4.2105,4.2080,4.2080,10
2011-03-15,07:00:00,4.2075,4.2075,4.2075,4.2075,2
2011-03-15,07:05:00,4.2090,4.2090,4.2075,4.2075,6
2011-03-15,07:10:00,4.2075,4.2080,4.2075,4.2075,27
2011-03-15,07:15:00,4.2080,4.2080,4.2005,4.2025,17
2011-03-15,07:20:00,4.2025,4.2040,4.2005,4.2020,67
2011-03-15,07:25:00,4.2030,4.2030,4.1955,4.2000,26
2011-03-15,07:30:00,4.1995,4.2005,4.1975,4.1995,19
2011-03-15,07:35:00,4.1990,4.2010,4.1990,4.2005,10
2011-03-15,07:40:00,4.2020,4.2030,4.2020,4.2030,5
2011-03-15,07:45:00,4.1995,4.2030,4.1995,4.2020,3
2011-03-15,07:50:00,4.2005,4.2005,4.1995,4.2000,4
2011-03-15,07:55:00,4.2005,4.2005,4.2000,4.2000,9
2011-03-15,08:00:00,4.2020,4.2035,4.2020,4.2035,3
2011-03-15,08:05:00,4.2040,4.2125,4.2040,4.2100,30
2011-03-15,08:10:00,4.2100,4.2100,4.2100,4.2100,13
2011-03-15,08:15:00,4.2100,4.2100,4.2100,4.2100,38
2011-03-15,08:20:00,4.2100,4.2110,4.2085,4.2085,14
2011-03-15,08:25:00,4.2100,4.2100,4.2100,4.2100,2
2011-03-15,08:30:00,4.2100,4.2100,4.2100,4.2100,1
2011-03-15,08:35:00,4.2100,4.2100,4.2090,4.2090,8
2011-03-15,08:40:00,4.2090,4.2110,4.2070,4.2070,19
2011-03-15,08:45:00,4.2080,4.2080,4.2040,4.2080,57
2011-03-15,08:50:00,4.2055,4.2065,4.2055,4.2060,35
2011-03-15,08:55:00,4.2060,4.2060,4.2010,4.2010,80
2011-03-15,09:00:00,4.2005,4.2060,4.1960,4.1960,241
2011-03-15,09:05:00,4.1960,4.1970,4.1830,4.1830,263
2011-03-15,09:10:00,4.1840,4.1890,4.1825,4.1860,107
2011-03-15,09:15:00,4.1875,4.1890,4.1855,4.1880,151
2011-03-15,09:20:00,4.1885,4.1915,4.1865,4.1875,237
2011-03-15,09:25:00,4.1875,4.1900,4.1865,4.1875,71
2011-03-15,09:30:00,4.1875,4.1910,4.1875,4.1895,43
2011-03-15,09:35:00,4.1900,4.1980,4.1900,4.1980,94
2011-03-15,09:40:00,4.1975,4.2025,4.1950,4.1995,122
2011-03-15,09:45:00,4.2000,4.2095,4.2000,4.2070,73
2011-03-15,09:50:00,4.2065,4.2075,4.2010,4.2020,98
2011-03-15,09:55:00,4.2020,4.2020,4.1990,4.2000,117
2011-03-15,10:00:00,4.1980,4.2010,4.1975,4.1980,39
2011-03-15,10:05:00,4.1980,4.1995,4.1975,4.1990,304
2011-03-15,10:10:00,4.1980,4.2020,4.1975,4.1980,175
2011-03-15,10:15:00,4.1975,4.1995,4.1975,4.1975,119
2011-03-15,10:20:00,4.1975,4.1980,4.1760,4.1780,524
2011-03-15,10:25:00,4.1765,4.1775,4.1680,4.1725,284
2011-03-15,10:30:00,4.1735,4.1735,4.1630,4.1715,226
2011-03-15,10:35:00,4.1715,4.1715,4.1445,4.1545,964
2011-03-15,10:40:00,4.1525,4.1650,4.1485,4.1640,251
2011-03-15,10:45:00,4.1635,4.1635,4.1570,4.1610,167
2011-03-15,10:50:00,4.1615,4.1730,4.1610,4.1700,314
2011-03-15,10:55:00,4.1700,4.1760,4.1700,4.1705,233
2011-03-15,11:00:00,4.1700,4.1790,4.1700,4.1790,121
2011-03-15,11:05:00,4.1780,4.1790,4.1725,4.1755,86
2011-03-15,11:10:00,4.1745,4.1860,4.1745,4.1835,219
2011-03-15,11:15:00,4.1845,4.1860,4.1750,4.1755,128
2011-03-15,11:20:00,4.1750,4.1820,4.1750,4.1820,120
2011-03-15,11:25:00,4.1815,4.1825,4.1800,4.1800,110
2011-03-15,11:30:00,4.1800,4.1810,4.1765,4.1780,199
2011-03-15,11:35:00,4.1785,4.1790,4.1710,4.1750,59
2011-03-15,11:40:00,4.1750,4.1755,4.1750,4.1750,83
2011-03-15,11:45:00,4.1750,4.1750,4.1700,4.1700,601
2011-03-15,11:50:00,4.1700,4.1705,4.1625,4.1650,151
2011-03-15,11:55:00,4.1650,4.1675,4.1650,4.1660,223
2011-03-15,12:00:00,4.1650,4.1655,4.1540,4.1550,182
2011-03-15,12:05:00,4.1550,4.1565,4.1550,4.1550,255
2011-03-15,12:10:00,4.1550,4.1575,4.1480,4.1530,196
2011-03-15,12:15:00,4.1530,4.1535,4.1490,4.1530,200
2011-03-15,12:20:00,4.1520,4.1575,4.1490,4.1560,173
2011-03-15,12:25:00,4.1565,4.1580,4.1505,4.1560,114
2011-03-15,12:30:00,4.1560,4.1560,4.1490,4.1490,202
2011-03-15,12:35:00,4.1490,4.1500,4.1405,4.1435,438
2011-03-15,12:40:00,4.1435,4.1435,4.1380,4.1410,408
2011-03-15,12:45:00,4.1410,4.1485,4.1390,4.1480,56
2011-03-15,12:50:00,4.1485,4.1485,4.1440,4.1440,39
2011-03-15,12:55:00,4.1440,4.1450,4.1370,4.1395,178
2011-03-15,13:00:00,4.1405,4.1405,4.1355,4.1370,124
2011-03-15,13:05:00,4.1380,4.1480,4.1370,4.1470,78
2011-03-15,13:10:00,4.1470,4.1510,4.1460,4.1505,98
2011-03-15,13:15:00,4.1510,4.1515,4.1460,4.1465,42
2011-03-15,13:20:00,4.1465,4.1640,4.1465,4.1620,266
2011-03-15,13:25:00,4.1620,4.1625,4.1590,4.1605,197
2011-03-15,13:30:00,4.1605,4.1615,4.1580,4.1595,162
2011-03-15,13:35:00,4.1590,4.1595,4.1520,4.1540,150
2011-03-15,13:40:00,4.1545,4.1600,4.1515,4.1580,193
2011-03-15,13:45:00,4.1590,4.1595,4.1550,4.1555,39
2011-03-15,13:50:00,4.1545,4.1600,4.1535,4.1560,138
2011-03-15,13:55:00,4.1580,4.1585,4.1570,4.1570,10
2011-03-15,14:00:00,4.1570,4.1635,4.1565,4.1565,175
2011-03-15,14:05:00,4.1560,4.1560,4.1465,4.1500,136
2011-03-15,14:10:00,4.1500,4.1525,4.1400,4.1400,156
2011-03-15,14:15:00,4.1405,4.1450,4.1360,4.1400,326
2011-03-15,14:20:00,4.1390,4.1460,4.1380,4.1395,215
2011-03-15,14:25:00,4.1395,4.1440,4.1370,4.1420,127
2011-03-15,14:30:00,4.1430,4.1455,4.1360,4.1380,144
2011-03-15,14:35:00,4.1380,4.1420,4.1370,4.1385,101
2011-03-15,14:40:00,4.1400,4.1440,4.1390,4.1410,102
2011-03-15,14:45:00,4.1410,4.1505,4.1390,4.1500,125
2011-03-15,14:50:00,4.1500,4.1515,4.1455,4.1455,68
2011-03-15,14:55:00,4.1465,4.1485,4.1415,4.1415,94
2011-03-15,15:00:00,4.1415,4.1415,4.1370,4.1395,69
2011-03-15,15:05:00,4.1385,4.1385,4.1200,4.1230,565
2011-03-15,15:10:00,4.1235,4.1260,4.1185,4.1215,215
2011-03-15,15:15:00,4.1220,4.1240,4.1195,4.1225,322
2011-03-15,15:20:00,4.1230,4.1285,4.1200,4.1215,138
2011-03-15,15:25:00,4.1220,4.1300,4.1220,4.1295,89
2011-03-15,15:30:00,4.1295,4.1310,4.1230,4.1270,106
2011-03-15,15:35:00,4.1270,4.1340,4.1250,4.1340,101
2011-03-15,15:40:00,4.1335,4.1370,4.1320,4.1370,255
2011-03-15,15:45:00,4.1365,4.1365,4.1325,4.1340,100
2011-03-15,15:50:00,4.1335,4.1380,4.1325,4.1375,72
2011-03-15,15:55:00,4.1360,4.1390,4.1350,4.1360,64
2011-03-15,16:00:00,4.1365,4.1425,4.1330,4.1425,277
2011-03-15,16:05:00,4.1420,4.1445,4.1415,4.1440,196
2011-03-15,16:10:00,4.1445,4.1640,4.1445,4.1575,942
2011-03-15,16:15:00,4.1565,4.1570,4.1535,4.1560,154
2011-03-15,16:20:00,4.1565,4.1570,4.1525,4.1535,73
2011-03-15,16:25:00,4.1535,4.1555,4.1505,4.1515,139
2011-03-15,16:30:00,4.1515,4.1540,4.1445,4.1480,210
2011-03-15,16:35:00,4.1490,4.1515,4.1390,4.1405,153
2011-03-15,16:40:00,4.1400,4.1420,4.1380,4.1420,35
2011-03-15,16:45:00,4.1420,4.1475,4.1415,4.1465,35
2011-03-15,16:50:00,4.1475,4.1490,4.1430,4.1430,27
2011-03-15,16:55:00,4.1435,4.1440,4.1365,4.1385,69
2011-03-15,17:00:00,4.1395,4.1420,4.1265,4.1330,159
2011-03-15,17:05:00,4.1325,4.1325,4.1185,4.1225,253
2011-03-15,17:10:00,4.1220,4.1260,4.1180,4.1200,100
2011-03-15,17:15:00,4.1205,4.1245,4.1140,4.1155,196
2011-03-15,17:20:00,4.1170,4.1170,4.1000,4.1110,591
2011-03-15,17:25:00,4.1110,4.1165,4.1100,4.1165,194
2011-03-15,17:30:00,4.1160,4.1235,4.1140,4.1215,105
2011-03-15,17:35:00,4.1210,4.1255,4.1185,4.1210,134
2011-03-15,17:40:00,4.1205,4.1205,4.1080,4.1085,190
2011-03-15,17:45:00,4.1080,4.1085,4.1025,4.1025,227
2011-03-15,17:50:00,4.1020,4.1115,4.0970,4.0970,482
2011-03-15,17:55:00,4.0975,4.1000,4.0920,4.0950,390
2011-03-15,18:00:00,4.0955,4.1035,4.0930,4.1000,301
2011-03-15,18:05:00,4.0985,4.1030,4.0925,4.0970,302
2011-03-15,18:10:00,4.0970,4.1060,4.0970,4.1035,192
2011-03-15,18:15:00,4.1040,4.1060,4.0975,4.1000,150
2011-03-15,18:20:00,4.1030,4.1055,4.0925,4.0945,157
2011-03-15,18:25:00,4.0945,4.0960,4.0805,4.0815,670
2011-03-15,18:30:00,4.0820,4.0915,4.0785,4.0915,408
2011-03-15,18:35:00,4.0930,4.0955,4.0885,4.0900,89
2011-03-15,18:40:00,4.0905,4.1010,4.0890,4.1010,228
2011-03-15,18:45:00,4.1015,4.1045,4.1000,4.1000,72
2011-03-15,18:50:00,4.1000,4.1030,4.0985,4.1025,55
2011-03-15,18:55:00,4.1020,4.1110,4.1010,4.1050,165
2011-03-15,19:00:00,4.1085,4.1100,4.1070,4.1080,158
2011-03-15,19:05:00,4.1085,4.1185,4.1085,4.1160,232
2011-03-15,19:10:00,4.1155,4.1160,4.1095,4.1100,99
2011-03-15,19:15:00,4.1105,4.1115,4.1055,4.1055,168
2011-03-15,19:20:00,4.1060,4.1080,4.1030,4.1045,68
2011-03-15,19:25:00,4.1030,4.1035,4.0985,4.0990,99
2011-03-15,19:30:00,4.1005,4.1070,4.1005,4.1045,141
2011-03-15,19:35:00,4.1050,4.1080,4.1005,4.1040,91
2011-03-15,19:40:00,4.1035,4.1035,4.0910,4.0935,174
2011-03-15,19:45:00,4.0925,4.1015,4.0910,4.0910,90
2011-03-15,19:50:00,4.0905,4.0945,4.0870,4.0885,204
2011-03-15,19:55:00,4.0875,4.0890,4.0825,4.0825,307
2011-03-15,20:00:00,4.0825,4.0905,4.0760,4.0885,490
2011-03-15,20:05:00,4.0890,4.1015,4.0885,4.0990,331
2011-03-15,20:10:00,4.0995,4.1115,4.0955,4.1070,716
2011-03-15,20:15:00,4.1065,4.1075,4.1020,4.1050,167
2011-03-15,20:20:00,4.1045,4.1045,4.0885,4.0950,776
2011-03-15,20:25:00,4.0950,4.1045,4.0935,4.1005,597
2011-03-15,20:30:00,4.0995,4.1020,4.0905,4.0905,430
2011-03-15,20:35:00,4.0920,4.0975,4.0900,4.0950,394
2011-03-15,20:40:00,4.0945,4.1035,4.0930,4.1035,334
2011-03-15,20:45:00,4.1030,4.1105,4.1030,4.1070,456
2011-03-15,20:50:00,4.1080,4.1170,4.1080,4.1145,656
2011-03-15,20:55:00,4.1145,4.1220,4.1145,4.1220,475
2011-03-15,21:00:00,4.1225,4.1300,4.1180,4.1225,511
2011-03-15,21:05:00,4.1210,4.1280,4.1185,4.1210,336
2011-03-15,21:10:00,4.1200,4.1220,4.1160,4.1205,186
2011-03-15,21:15:00,4.1215,4.1220,4.1130,4.1145,355
2011-03-15,21:20:00,4.1140,4.1180,4.1040,4.1145,355
2011-03-15,21:25:00,4.1135,4.1145,4.1075,4.1085,159
2011-03-15,21:30:00,4.1080,4.1205,4.1070,4.1155,620
2011-03-15,21:35:00,4.1170,4.1220,4.1055,4.1190,494
2011-03-15,21:40:00,4.1190,4.1375,4.1190,4.1325,573
2011-03-15,21:45:00,4.1320,4.1360,4.1250,4.1335,338
2011-03-15,21:50:00,4.1340,4.1400,4.1290,4.1360,476
2011-03-15,21:55:00,4.1365,4.1365,4.1150,4.1230,460
2011-03-15,22:00:00,4.1240,4.1345,4.1240,4.1345,234
2011-03-15,22:05:00,4.1340,4.1425,4.1335,4.1365,459
2011-03-15,22:10:00,4.1365,4.1400,4.1335,4.1350,255
2011-03-15,22:15:00,4.1365,4.1380,4.1285,4.1300,240
2011-03-15,22:20:00,4.1290,4.1440,4.1285,4.1410,504
2011-03-15,22:25:00,4.1410,4.1420,4.1295,4.1310,664
2011-03-15,22:30:00,4.1300,4.1300,4.1140,4.1180,434
2011-03-15,22:35:00,4.1190,4.1280,4.1145,4.1280,318
2011-03-15,22:40:00,4.1290,4.1340,4.1205,4.1270,571
2011-03-15,22:45:00,4.1270,4.1295,4.1215,4.1230,219
2011-03-15,22:50:00,4.1220,4.1345,4.1220,4.1330,225
2011-03-15,22:55:00,4.1325,4.1335,4.1290,4.1335,212
2011-03-15,23:00:00,4.1345,4.1370,4.1320,4.1345,569
2011-03-15,23:05:00,4.1340,4.1360,4.1325,4.1335,124
2011-03-15,23:10:00,4.1320,4.1325,4.1290,4.1300,195
2011-03-15,23:15:00,4.1305,4.1335,4.1300,4.1325,68
2011-03-15,23:20:00,4.1320,4.1410,4.1310,4.1360,252
2011-03-15,23:25:00,4.1360,4.1375,4.1295,4.1340,243
2011-03-15,23:30:00,4.1330,4.1375,4.1260,4.1300,306
2011-03-15,23:35:00,4.1310,4.1325,4.1275,4.1290,282
2011-03-15,23:40:00,4.1280,4.1390,4.1270,4.1355,214
2011-03-15,23:45:00,4.1355,4.1355,4.1295,4.1305,154
2011-03-15,23:50:00,4.1300,4.1300,4.1155,4.1175,405
2011-03-15,23:55:00,4.1180,4.1285,4.1180,4.1260,258
2011-03-16,00:00:00,4.1265,4.1370,4.1230,4.1365,319
2011-03-16,00:05:00,4.1365,4.1510,4.1350,4.1485,609
2011-03-16,00:10:00,4.1485,4.1545,4.1455,4.1495,384
2011-03-16,00:15:00,4.1485,4.1560,4.1470,4.1555,394
2011-03-16,00:20:00,4.1550,4.1550,4.1495,4.1525,207
2011-03-16,00:25:00,4.1525,4.1595,4.1520,4.1555,472
2011-03-16,00:30:00,4.1560,4.1645,4.1550,4.1615,569
2011-03-16,00:35:00,4.1610,4.1700,4.1610,4.1635,477
2011-03-16,00:40:00,4.1630,4.1655,4.1535,4.1540,309
2011-03-16,00:45:00,4.1540,4.1550,4.1475,4.1505,318
2011-03-16,00:50:00,4.1510,4.1560,4.1400,4.1545,694
2011-03-16,00:55:00,4.1545,4.1550,4.1335,4.1380,1242
2011-03-16,01:00:00,4.1385,4.1430,4.1375,4.1390,270
2011-03-16,01:05:00,4.1400,4.1435,4.1385,4.1400,140
2011-03-16,01:10:00,4.1400,4.1420,4.1390,4.1415,113
2011-03-16,01:15:00,4.1410,4.1435,4.1380,4.1385,110
2011-03-16,01:20:00,4.1390,4.1390,4.1360,4.1375,95
2011-03-16,01:25:00,4.1385,4.1425,4.1385,4.1390,95
2011-03-16,01:30:00,4.1385,4.1420,4.1385,4.1420,26
2011-03-16,01:35:00,4.1425,4.1440,4.1415,4.1430,59
2011-03-16,01:40:00,4.1455,4.1500,4.1455,4.1480,75
2011-03-16,01:45:00,4.1480,4.1500,4.1460,4.1495,96
2011-03-16,01:50:00,4.1495,4.1500,4.1475,4.1500,27
2011-03-16,01:55:00,4.1495,4.1620,4.1490,4.1585,217
2011-03-16,02:00:00,4.1570,4.1570,4.1550,4.1570,30
2011-03-16,02:05:00,4.1580,4.1640,4.1570,4.1640,128
2011-03-16,02:10:00,4.1640,4.1665,4.1640,4.1660,154
2011-03-16,02:15:00,4.1640,4.1650,4.1525,4.1550,265
2011-03-16,02:20:00,4.1570,4.1640,4.1570,4.1640,105
2011-03-16,02:25:00,4.1625,4.1685,4.1610,4.1685,130
2011-03-16,02:30:00,4.1670,4.1670,4.1630,4.1650,108
2011-03-16,02:35:00,4.1635,4.1635,4.1600,4.1625,66
2011-03-16,02:40:00,4.1625,4.1625,4.1600,4.1615,37
2011-03-16,02:45:00,4.1615,4.1680,4.1610,4.1650,78
2011-03-16,02:50:00,4.1650,4.1660,4.1640,4.1660,17
2011-03-16,02:55:00,4.1635,4.1650,4.1600,4.1615,65
2011-03-16,03:00:00,4.1625,4.1730,4.1615,4.1675,188
2011-03-16,03:05:00,4.1690,4.1765,4.1690,4.1760,184
2011-03-16,03:10:00,4.1750,4.1795,4.1750,4.1795,133
2011-03-16,03:15:00,4.1780,4.1785,4.1735,4.1775,41
2011-03-16,03:20:00,4.1765,4.1840,4.1755,4.1835,112
2011-03-16,03:25:00,4.1840,4.1955,4.1820,4.1880,283
2011-03-16,03:30:00,4.1900,4.1970,4.1880,4.1960,82
2011-03-16,03:35:00,4.1970,4.1975,4.1900,4.1900,97
2011-03-16,03:40:00,4.1910,4.1940,4.1900,4.1940,36
2011-03-16,03:45:00,4.1930,4.1955,4.1920,4.1955,37
2011-03-16,03:50:00,4.1950,4.1950,4.1915,4.1925,37
2011-03-16,03:55:00,4.1930,4.1950,4.1900,4.1910,160
2011-03-16,04:00:00,4.1910,4.1910,4.1855,4.1870,125
2011-03-16,04:05:00,4.1880,4.1935,4.1870,4.1900,20
2011-03-16,04:10:00,4.1870,4.1900,4.1850,4.1900,40
2011-03-16,04:15:00,4.1890,4.1900,4.1885,4.1900,4
2011-03-16,04:20:00,4.1900,4.1900,4.1900,4.1900,16
2011-03-16,04:25:00,4.1900,4.1910,4.1900,4.1910,18
2011-03-16,04:30:00,4.1930,4.1950,4.1930,4.1950,54
2011-03-16,04:35:00,4.1950,4.1950,4.1930,4.1930,15
2011-03-16,04:40:00,4.1930,4.1930,4.1900,4.1900,15
2011-03-16,04:45:00,4.1925,4.1925,4.1920,4.1920,18
2011-03-16,04:50:00,4.1925,4.1935,4.1920,4.1935,11
2011-03-16,04:55:00,4.1930,4.1930,4.1930,4.1930,2
2011-03-16,05:00:00,4.1930,4.1940,4.1930,4.1935,9
2011-03-16,05:05:00,4.1920,4.1925,4.1915,4.1925,12
2011-03-16,05:10:00,4.1925,4.1930,4.1900,4.1910,38
2011-03-16,06:00:00,4.1900,4.1900,4.1800,4.1840,50
2011-03-16,06:05:00,4.1810,4.1810,4.1700,4.1780,45
2011-03-16,06:10:00,4.1760,4.1790,4.1740,4.1790,16
2011-03-16,06:15:00,4.1770,4.1780,4.1745,4.1750,17
2011-03-16,06:20:00,4.1750,4.1770,4.1750,4.1770,14
2011-03-16,06:25:00,4.1775,4.1780,4.1770,4.1780,18
2011-03-16,06:30:00,4.1755,4.1755,4.1730,4.1730,24
2011-03-16,06:35:00,4.1730,4.1785,4.1730,4.1785,15
2011-03-16,06:40:00,4.1790,4.1790,4.1765,4.1765,14
2011-03-16,06:45:00,4.1790,4.1800,4.1770,4.1770,9
2011-03-16,06:50:00,4.1780,4.1780,4.1740,4.1775,15
2011-03-16,06:55:00,4.1740,4.1770,4.1740,4.1770,4
2011-03-16,07:00:00,4.1795,4.1840,4.1795,4.1820,26
2011-03-16,07:05:00,4.1810,4.1840,4.1795,4.1795,15
2011-03-16,07:10:00,4.1785,4.1850,4.1785,4.1835,42
2011-03-16,07:15:00,4.1825,4.1835,4.1810,4.1820,25
2011-03-16,07:20:00,4.1810,4.1825,4.1805,4.1825,6
2011-03-16,07:25:00,4.1820,4.1855,4.1810,4.1820,29
2011-03-16,07:30:00,4.1850,4.1855,4.1850,4.1855,22
2011-03-16,07:35:00,4.1875,4.1885,4.1850,4.1850,10
2011-03-16,07:40:00,4.1855,4.1860,4.1800,4.1835,21
2011-03-16,07:45:00,4.1830,4.1880,4.1830,4.1860,20
2011-03-16,07:50:00,4.1880,4.1900,4.1880,4.1885,17
2011-03-16,07:55:00,4.1895,4.1900,4.1820,4.1895,26
2011-03-16,08:00:00,4.1895,4.1895,4.1820,4.1820,14
2011-03-16,08:05:00,4.1830,4.1845,4.1800,4.1830,33
2011-03-16,08:10:00,4.1835,4.1885,4.1820,4.1885,52
2011-03-16,08:15:00,4.1890,4.1900,4.1865,4.1870,102
2011-03-16,08:20:00,4.1880,4.1935,4.1880,4.1920,34
2011-03-16,08:25:00,4.1910,4.1930,4.1900,4.1930,22
2011-03-16,08:30:00,4.1930,4.1930,4.1905,4.1920,16
2011-03-16,08:35:00,4.1925,4.1970,4.1920,4.1955,108
2011-03-16,08:40:00,4.1965,4.2040,4.1965,4.2035,237
2011-03-16,08:45:00,4.2030,4.2050,4.2015,4.2040,79
2011-03-16,08:50:00,4.2025,4.2030,4.1980,4.2000,21
2011-03-16,08:55:00,4.2000,4.2035,4.1970,4.1975,67
2011-03-16,09:00:00,4.1980,4.2000,4.1850,4.1920,278
2011-03-16,09:05:00,4.1910,4.1940,4.1820,4.1840,113
2011-03-16,09:10:00,4.1830,4.1850,4.1800,4.1850,117
2011-03-16,09:15:00,4.1860,4.1940,4.1860,4.1880,71
2011-03-16,09:20:00,4.1870,4.1870,4.1835,4.1865,76
2011-03-16,09:25:00,4.1855,4.1920,4.1855,4.1920,27
2011-03-16,09:30:00,4.1920,4.2010,4.1920,4.1940,117
2011-03-16,09:35:00,4.1940,4.2005,4.1890,4.1985,43
2011-03-16,09:40:00,4.2000,4.2015,4.1965,4.1995,78
2011-03-16,09:45:00,4.2000,4.2020,4.1915,4.2020,56
2011-03-16,09:50:00,4.2020,4.2065,4.2015,4.2025,71
2011-03-16,09:55:00,4.2030,4.2060,4.2025,4.2050,76
2011-03-16,10:00:00,4.2040,4.2040,4.2005,4.2005,74
2011-03-16,10:05:00,4.2020,4.2030,4.2000,4.2030,34
2011-03-16,10:10:00,4.2040,4.2085,4.2030,4.2080,89
2011-03-16,10:15:00,4.2085,4.2115,4.2060,4.2100,129
2011-03-16,10:20:00,4.2090,4.2095,4.2045,4.2045,39
2011-03-16,10:25:00,4.2030,4.2040,4.2000,4.2030,56
2011-03-16,10:30:00,4.2030,4.2040,4.2010,4.2030,50
2011-03-16,10:35:00,4.2025,4.2050,4.2010,4.2050,66
2011-03-16,10:40:00,4.2050,4.2060,4.2000,4.2005,89
2011-03-16,10:45:00,4.2015,4.2015,4.1965,4.1990,58
2011-03-16,10:50:00,4.1990,4.1990,4.1965,4.1980,28
2011-03-16,10:55:00,4.1960,4.1995,4.1950,4.1950,48
2011-03-16,11:00:00,4.1960,4.1980,4.1910,4.1910,86
2011-03-16,11:05:00,4.1910,4.1925,4.1855,4.1865,108
2011-03-16,11:10:00,4.1875,4.1885,4.1815,4.1845,112
2011-03-16,11:15:00,4.1830,4.1970,4.1780,4.1925,190
2011-03-16,11:20:00,4.1925,4.1925,4.1850,4.1850,40
2011-03-16,11:25:00,4.1855,4.1855,4.1820,4.1845,50
2011-03-16,11:30:00,4.1835,4.1915,4.1810,4.1910,184
2011-03-16,11:35:00,4.1905,4.1995,4.1880,4.1985,78
2011-03-16,11:40:00,4.1975,4.1975,4.1950,4.1975,24
2011-03-16,11:45:00,4.1980,4.1995,4.1980,4.1990,26
2011-03-16,11:50:00,4.1990,4.1990,4.1905,4.1915,39
2011-03-16,11:55:00,4.1915,4.1935,4.1900,4.1900,20
2011-03-16,12:00:00,4.1940,4.1940,4.1885,4.1885,11
2011-03-16,12:05:00,4.1865,4.1910,4.1820,4.1910,39
2011-03-16,12:10:00,4.1910,4.1910,4.1860,4.1875,16
2011-03-16,12:15:00,4.1875,4.1880,4.1875,4.1880,4
2011-03-16,12:20:00,4.1885,4.1890,4.1855,4.1855,8
2011-03-16,12:25:00,4.1885,4.1940,4.1885,4.1895,17
2011-03-16,12:30:00,4.1860,4.1860,4.1790,4.1790,173
2011-03-16,12:35:00,4.1795,4.1840,4.1780,4.1840,35
2011-03-16,12:40:00,4.1855,4.1860,4.1815,4.1835,17
2011-03-16,12:45:00,4.1850,4.1850,4.1830,4.1830,18
2011-03-16,12:50:00,4.1835,4.1840,4.1820,4.1840,13
2011-03-16,12:55:00,4.1835,4.1905,4.1835,4.1905,14
2011-03-16,13:00:00,4.1920,4.1950,4.1920,4.1945,28
2011-03-16,13:05:00,4.1935,4.1950,4.1920,4.1920,13
2011-03-16,13:10:00,4.1895,4.1945,4.1895,4.1945,7
2011-03-16,13:15:00,4.1965,4.1970,4.1945,4.1955,11
2011-03-16,13:20:00,4.1950,4.1965,4.1930,4.1930,19
2011-03-16,13:25:00,4.1935,4.1960,4.1930,4.1960,24
2011-03-16,13:30:00,4.1970,4.1980,4.1945,4.1970,55
2011-03-16,13:35:00,4.1980,4.2045,4.1980,4.2040,87
2011-03-16,13:40:00,4.2020,4.2055,4.1990,4.1990,43
2011-03-16,13:45:00,4.2000,4.2065,4.1995,4.2065,59
2011-03-16,13:50:00,4.2070,4.2100,4.2025,4.2025,133
2011-03-16,13:55:00,4.2025,4.2065,4.1940,4.1965,265
2011-03-16,14:00:00,4.1980,4.2020,4.1980,4.1985,35
2011-03-16,14:05:00,4.1985,4.2065,4.1985,4.2060,159
2011-03-16,14:10:00,4.2045,4.2145,4.2030,4.2140,238
2011-03-16,14:15:00,4.2125,4.2190,4.2120,4.2175,289
2011-03-16,14:20:00,4.2160,4.2195,4.2135,4.2195,125
2011-03-16,14:25:00,4.2190,4.2205,4.2160,4.2190,185
2011-03-16,14:30:00,4.2195,4.2250,4.2195,4.2225,190
2011-03-16,14:35:00,4.2225,4.2290,4.2200,4.2265,260
2011-03-16,14:40:00,4.2260,4.2285,4.2245,4.2285,94
2011-03-16,14:45:00,4.2285,4.2325,4.2270,4.2285,282
2011-03-16,14:50:00,4.2290,4.2325,4.2290,4.2305,81
2011-03-16,14:55:00,4.2315,4.2345,4.2305,4.2315,100
2011-03-16,15:00:00,4.2315,4.2320,4.2210,4.2220,161
2011-03-16,15:05:00,4.2215,4.2280,4.2215,4.2270,100
2011-03-16,15:10:00,4.2275,4.2295,4.2260,4.2275,86
2011-03-16,15:15:00,4.2270,4.2325,4.2265,4.2310,36
2011-03-16,15:20:00,4.2295,4.2370,4.2290,4.2355,188
2011-03-16,15:25:00,4.2355,4.2360,4.2310,4.2310,103
2011-03-16,15:30:00,4.2305,4.2340,4.2260,4.2260,56
2011-03-16,15:35:00,4.2270,4.2390,4.2270,4.2355,94
2011-03-16,15:40:00,4.2350,4.2355,4.2335,4.2345,33
2011-03-16,15:45:00,4.2340,4.2350,4.2335,4.2340,15
2011-03-16,15:50:00,4.2345,4.2345,4.2275,4.2280,30
2011-03-16,15:55:00,4.2275,4.2295,4.2240,4.2295,67
2011-03-16,16:00:00,4.2290,4.2315,4.2270,4.2305,112
2011-03-16,16:05:00,4.2310,4.2415,4.2295,4.2295,352
2011-03-16,16:10:00,4.2295,4.2395,4.2290,4.2395,131
2011-03-16,16:15:00,4.2380,4.2400,4.2305,4.2310,141
2011-03-16,16:20:00,4.2315,4.2355,4.2310,4.2345,111
2011-03-16,16:25:00,4.2345,4.2360,4.2270,4.2275,124
2011-03-16,16:30:00,4.2285,4.2285,4.2240,4.2240,61
2011-03-16,16:35:00,4.2235,4.2275,4.2215,4.2275,91
2011-03-16,16:40:00,4.2280,4.2300,4.2240,4.2245,143
2011-03-16,16:45:00,4.2245,4.2305,4.2240,4.2285,98
2011-03-16,16:50:00,4.2285,4.2345,4.2270,4.2330,59
2011-03-16,16:55:00,4.2330,4.2370,4.2325,4.2335,80
2011-03-16,17:00:00,4.2350,4.2350,4.2305,4.2350,61
2011-03-16,17:05:00,4.2350,4.2355,4.2310,4.2310,30
2011-03-16,17:10:00,4.2315,4.2315,4.2270,4.2280,39
2011-03-16,17:15:00,4.2280,4.2280,4.2220,4.2270,51
2011-03-16,17:20:00,4.2255,4.2270,4.2220,4.2225,41
2011-03-16,17:25:00,4.2240,4.2305,4.2240,4.2300,49
2011-03-16,17:30:00,4.2300,4.2355,4.2280,4.2345,107
2011-03-16,17:35:00,4.2340,4.2355,4.2235,4.2240,147
2011-03-16,17:40:00,4.2240,4.2270,4.2225,4.2255,178
2011-03-16,17:45:00,4.2255,4.2275,4.2210,4.2275,99
2011-03-16,17:50:00,4.2285,4.2300,4.2275,4.2280,35
2011-03-16,17:55:00,4.2280,4.2300,4.2270,4.2290,54
2011-03-16,18:00:00,4.2285,4.2295,4.2250,4.2295,87
2011-03-16,18:05:00,4.2275,4.2275,4.2230,4.2265,90
2011-03-16,18:10:00,4.2245,4.2285,4.2235,4.2240,45
2011-03-16,18:15:00,4.2240,4.2255,4.2185,4.2220,231
2011-03-16,18:20:00,4.2225,4.2265,4.2200,4.2265,58
2011-03-16,18:25:00,4.2260,4.2335,4.2250,4.2335,60
2011-03-16,18:30:00,4.2320,4.2340,4.2295,4.2305,69
2011-03-16,18:35:00,4.2300,4.2350,4.2300,4.2305,82
2011-03-16,18:40:00,4.2325,4.2340,4.2290,4.2290,60
2011-03-16,18:45:00,4.2280,4.2285,4.2260,4.2280,26
2011-03-16,18:50:00,4.2275,4.2325,4.2265,4.2325,95
2011-03-16,18:55:00,4.2315,4.2360,4.2315,4.2335,67
2011-03-16,19:00:00,4.2310,4.2330,4.2295,4.2325,32
2011-03-16,19:05:00,4.2330,4.2365,4.2325,4.2355,91
2011-03-16,19:10:00,4.2350,4.2365,4.2350,4.2355,34
2011-03-16,19:15:00,4.2355,4.2370,4.2340,4.2370,42
2011-03-16,19:20:00,4.2365,4.2390,4.2340,4.2340,79
2011-03-16,19:25:00,4.2340,4.2490,4.2330,4.2460,353
2011-03-16,19:30:00,4.2460,4.2555,4.2455,4.2530,285
2011-03-16,19:35:00,4.2510,4.2540,4.2495,4.2520,129
2011-03-16,19:40:00,4.2525,4.2525,4.2475,4.2480,110
2011-03-16,19:45:00,4.2485,4.2655,4.2480,4.2655,375
2011-03-16,19:50:00,4.2650,4.2700,4.2600,4.2610,421
2011-03-16,19:55:00,4.2600,4.2610,4.2555,4.2560,134
2011-03-16,20:00:00,4.2560,4.2565,4.2440,4.2445,539
2011-03-16,20:05:00,4.2445,4.2570,4.2395,4.2570,603
2011-03-16,20:10:00,4.2570,4.2645,4.2560,4.2560,707
2011-03-16,20:15:00,4.2550,4.2560,4.2495,4.2530,158
2011-03-16,20:20:00,4.2540,4.2620,4.2510,4.2520,386
2011-03-16,20:25:00,4.2530,4.2550,4.2515,4.2525,87
2011-03-16,20:30:00,4.2520,4.2555,4.2395,4.2545,579
2011-03-16,20:35:00,4.2555,4.2580,4.2490,4.2520,425
2011-03-16,20:40:00,4.2510,4.2525,4.2490,4.2505,122
2011-03-16,20:45:00,4.2495,4.2530,4.2430,4.2485,242
2011-03-16,20:50:00,4.2500,4.2500,4.2440,4.2470,133
2011-03-16,20:55:00,4.2475,4.2495,4.2430,4.2460,150
2011-03-16,21:00:00,4.2475,4.2535,4.2440,4.2465,138
2011-03-16,21:05:00,4.2470,4.2545,4.2445,4.2520,123
2011-03-16,21:10:00,4.2515,4.2525,4.2400,4.2420,264
2011-03-16,21:15:00,4.2420,4.2490,4.2385,4.2425,238
2011-03-16,21:20:00,4.2430,4.2445,4.2400,4.2405,85
2011-03-16,21:25:00,4.2405,4.2440,4.2385,4.2410,179
2011-03-16,21:30:00,4.2405,4.2595,4.2405,4.2585,343
2011-03-16,21:35:00,4.2580,4.2580,4.2420,4.2420,268
2011-03-16,21:40:00,4.2415,4.2450,4.2300,4.2440,895
2011-03-16,21:45:00,4.2440,4.2440,4.2300,4.2370,481
2011-03-16,21:50:00,4.2380,4.2455,4.2380,4.2420,157
2011-03-16,21:55:00,4.2430,4.2445,4.2385,4.2405,182
2011-03-16,22:00:00,4.2400,4.2455,4.2400,4.2440,99
2011-03-16,22:05:00,4.2450,4.2500,4.2415,4.2435,484
2011-03-16,22:10:00,4.2450,4.2465,4.2340,4.2360,256
2011-03-16,22:15:00,4.2355,4.2455,4.2320,4.2435,295
2011-03-16,22:20:00,4.2430,4.2465,4.2390,4.2445,274
2011-03-16,22:25:00,4.2440,4.2450,4.2425,4.2445,131
2011-03-16,22:30:00,4.2440,4.2485,4.2440,4.2465,256
2011-03-16,22:35:00,4.2465,4.2505,4.2435,4.2505,174
2011-03-16,22:40:00,4.2500,4.2545,4.2480,4.2510,260
2011-03-16,22:45:00,4.2520,4.2560,4.2490,4.2500,313
2011-03-16,22:50:00,4.2495,4.2510,4.2425,4.2490,294
2011-03-16,22:55:00,4.2495,4.2500,4.2410,4.2415,367
2011-03-16,23:00:00,4.2410,4.2415,4.2105,4.2125,1983
2011-03-16,23:05:00,4.2115,4.2185,4.2000,4.2175,1253
2011-03-16,23:10:00,4.2180,4.2340,4.2115,4.2300,1088
2011-03-16,23:15:00,4.2315,4.2365,4.2225,4.2255,818
2011-03-16,23:20:00,4.2265,4.2270,4.2145,4.2145,686
2011-03-16,23:25:00,4.2155,4.2295,4.2145,4.2290,522
2011-03-16,23:30:00,4.2285,4.2345,4.2275,4.2330,344
2011-03-16,23:35:00,4.2325,4.2345,4.2280,4.2305,213
2011-03-16,23:40:00,4.2290,4.2290,4.2110,4.2115,501
2011-03-16,23:45:00,4.2135,4.2180,4.2090,4.2125,510
2011-03-16,23:50:00,4.2125,4.2160,4.2075,4.2115,356
2011-03-16,23:55:00,4.2125,4.2260,4.2125,4.2185,326
2011-03-17,00:00:00,4.2165,4.2180,4.2060,4.2085,492
2011-03-17,00:05:00,4.2080,4.2100,4.2025,4.2080,709
2011-03-17,00:10:00,4.2085,4.2195,4.2070,4.2080,442
2011-03-17,00:15:00,4.2085,4.2115,4.1950,4.1950,1012
2011-03-17,00:20:00,4.1955,4.1985,4.1880,4.1925,905
2011-03-17,00:25:00,4.1925,4.2065,4.1915,4.2045,493
2011-03-17,00:30:00,4.2055,4.2130,4.1935,4.1950,552
2011-03-17,00:35:00,4.1940,4.1980,4.1820,4.1850,721
2011-03-17,00:40:00,4.1845,4.2065,4.1835,4.1955,605
2011-03-17,00:45:00,4.1940,4.2045,4.1885,4.1905,623
2011-03-17,00:50:00,4.1900,4.2065,4.1900,4.2065,402
2011-03-17,00:55:00,4.2070,4.2085,4.1955,4.1970,1170
2011-03-17,01:00:00,4.1965,4.2015,4.1945,4.1955,337
2011-03-17,01:05:00,4.1950,4.2000,4.1945,4.1990,110
2011-03-17,01:10:00,4.1975,4.1985,4.1930,4.1955,192
2011-03-17,01:15:00,4.1950,4.2000,4.1950,4.1975,74
2011-03-17,01:20:00,4.1985,4.1995,4.1930,4.1930,61
2011-03-17,01:25:00,4.1930,4.1940,4.1910,4.1930,167
2011-03-17,01:30:00,4.1930,4.1950,4.1910,4.1920,108
2011-03-17,01:35:00,4.1930,4.1960,4.1870,4.1880,235
2011-03-17,01:40:00,4.1880,4.1925,4.1880,4.1915,97
2011-03-17,01:45:00,4.1920,4.1940,4.1900,4.1930,115
2011-03-17,01:50:00,4.1930,4.1970,4.1920,4.1935,88
2011-03-17,01:55:00,4.1940,4.1950,4.1850,4.1880,206
2011-03-17,02:00:00,4.1865,4.1865,4.1800,4.1845,269
2011-03-17,02:05:00,4.1845,4.1910,4.1840,4.1890,132
2011-03-17,02:10:00,4.1900,4.1905,4.1800,4.1835,235
2011-03-17,02:15:00,4.1840,4.1850,4.1750,4.1750,134
2011-03-17,02:20:00,4.1750,4.1800,4.1750,4.1795,131
2011-03-17,02:25:00,4.1785,4.1825,4.1775,4.1780,151
2011-03-17,02:30:00,4.1780,4.1825,4.1780,4.1815,67
2011-03-17,02:35:00,4.1825,4.1835,4.1800,4.1820,101
2011-03-17,02:40:00,4.1800,4.1900,4.1800,4.1855,274
2011-03-17,02:45:00,4.1840,4.1915,4.1840,4.1895,67
2011-03-17,02:50:00,4.1900,4.1960,4.1880,4.1940,153
2011-03-17,02:55:00,4.1940,4.2045,4.1930,4.1930,131
2011-03-17,03:00:00,4.1920,4.1920,4.1860,4.1905,66
2011-03-17,03:05:00,4.1880,4.1905,4.1860,4.1905,27
2011-03-17,03:10:00,4.1910,4.1960,4.1910,4.1920,39
2011-03-17,03:15:00,4.1920,4.1975,4.1900,4.1975,39
2011-03-17,03:20:00,4.1975,4.1995,4.1970,4.1995,31
2011-03-17,03:25:00,4.1975,4.1985,4.1900,4.1925,31
2011-03-17,03:30:00,4.1920,4.1935,4.1920,4.1935,6
2011-03-17,03:35:00,4.1935,4.1940,4.1880,4.1880,15
2011-03-17,03:40:00,4.1870,4.1885,4.1840,4.1875,36
2011-03-17,03:45:00,4.1860,4.1860,4.1820,4.1840,18
2011-03-17,03:50:00,4.1830,4.1875,4.1830,4.1850,12
2011-03-17,03:55:00,4.1840,4.1855,4.1825,4.1840,10
2011-03-17,04:00:00,4.1835,4.1860,4.1825,4.1850,12
2011-03-17,04:05:00,4.1840,4.1875,4.1840,4.1870,12
2011-03-17,04:10:00,4.1870,4.1870,4.1870,4.1870,6
2011-03-17,04:15:00,4.1885,4.1885,4.1850,4.1875,4
2011-03-17,04:20:00,4.1840,4.1840,4.1805,4.1835,13
2011-03-17,04:25:00,4.1815,4.1815,4.1810,4.1810,4
2011-03-17,04:30:00,4.1810,4.1830,4.1810,4.1830,4
2011-03-17,04:35:00,4.1830,4.1830,4.1830,4.1830,5
2011-03-17,04:45:00,4.1820,4.1820,4.1820,4.1820,2
2011-03-17,04:50:00,4.1830,4.1830,4.1820,4.1820,6
2011-03-17,04:55:00,4.1820,4.1840,4.1820,4.1840,8
2011-03-17,05:00:00,4.1840,4.1840,4.1820,4.1820,3
2011-03-17,05:05:00,4.1835,4.1835,4.1790,4.1790,49
2011-03-17,05:10:00,4.1820,4.1820,4.1775,4.1775,4
2011-03-17,05:55:00,4.1760,4.1760,4.1760,4.1760,1
2011-03-17,06:00:00,4.1735,4.1735,4.1590,4.1680,161
2011-03-17,06:05:00,4.1620,4.1700,4.1545,4.1620,103
2011-03-17,06:10:00,4.1620,4.1665,4.1585,4.1665,23
2011-03-17,06:15:00,4.1660,4.1660,4.1625,4.1655,12
2011-03-17,06:20:00,4.1650,4.1650,4.1520,4.1520,51
2011-03-17,06:25:00,4.1520,4.1585,4.1520,4.1565,12
2011-03-17,06:30:00,4.1585,4.1680,4.1565,4.1650,38
2011-03-17,06:35:00,4.1640,4.1670,4.1625,4.1660,9
2011-03-17,06:40:00,4.1660,4.1670,4.1630,4.1640,15
2011-03-17,06:45:00,4.1640,4.1645,4.1620,4.1620,62
2011-03-17,06:50:00,4.1620,4.1640,4.1460,4.1470,156
2011-03-17,06:55:00,4.1475,4.1570,4.1475,4.1570,41
2011-03-17,07:00:00,4.1565,4.1625,4.1550,4.1625,27
2011-03-17,07:05:00,4.1615,4.1620,4.1585,4.1590,67
2011-03-17,07:10:00,4.1600,4.1605,4.1575,4.1580,14
2011-03-17,07:15:00,4.1580,4.1595,4.1580,4.1580,7
2011-03-17,07:20:00,4.1585,4.1595,4.1580,4.1595,27
2011-03-17,07:25:00,4.1595,4.1595,4.1550,4.1550,17
2011-03-17,07:30:00,4.1585,4.1585,4.1545,4.1560,38
2011-03-17,07:35:00,4.1545,4.1560,4.1500,4.1560,16
2011-03-17,07:40:00,4.1570,4.1570,4.1500,4.1530,42
2011-03-17,07:45:00,4.1530,4.1575,4.1510,4.1575,36
2011-03-17,07:50:00,4.1580,4.1625,4.1575,4.1575,30
2011-03-17,07:55:00,4.1575,4.1600,4.1550,4.1600,22
2011-03-17,08:00:00,4.1600,4.1620,4.1580,4.1600,21
2011-03-17,08:05:00,4.1620,4.1790,4.1620,4.1765,76
2011-03-17,08:10:00,4.1745,4.1745,4.1700,4.1705,39
2011-03-17,08:15:00,4.1700,4.1700,4.1675,4.1690,18
2011-03-17,08:20:00,4.1690,4.1690,4.1600,4.1600,22
2011-03-17,08:25:00,4.1595,4.1695,4.1595,4.1680,11
2011-03-17,08:30:00,4.1655,4.1720,4.1650,4.1720,41
2011-03-17,08:35:00,4.1745,4.1870,4.1745,4.1840,66
2011-03-17,08:40:00,4.1855,4.1855,4.1775,4.1780,22
2011-03-17,08:45:00,4.1800,4.1850,4.1785,4.1805,18
2011-03-17,08:50:00,4.1805,4.1810,4.1775,4.1805,24
2011-03-17,08:55:00,4.1805,4.1875,4.1785,4.1875,30
2011-03-17,09:00:00,4.1875,4.1905,4.1820,4.1835,128
2011-03-17,09:05:00,4.1840,4.1935,4.1830,4.1930,78
2011-03-17,09:10:00,4.1925,4.1935,4.1820,4.1820,73
2011-03-17,09:15:00,4.1820,4.1895,4.1790,4.1870,100
2011-03-17,09:20:00,4.1855,4.1875,4.1820,4.1860,31
2011-03-17,09:25:00,4.1860,4.1915,4.1845,4.1910,49
2011-03-17,09:30:00,4.1910,4.1925,4.1900,4.1910,50
2011-03-17,09:35:00,4.1920,4.1940,4.1895,4.1930,88
2011-03-17,09:40:00,4.1925,4.1935,4.1830,4.1885,73
2011-03-17,09:45:00,4.1885,4.1890,4.1860,4.1865,13
2011-03-17,09:50:00,4.1885,4.1925,4.1875,4.1925,67
2011-03-17,09:55:00,4.1920,4.1925,4.1895,4.1900,25
2011-03-17,10:00:00,4.1920,4.1990,4.1910,4.1990,77
2011-03-17,10:05:00,4.1990,4.2055,4.1990,4.2050,235
2011-03-17,10:10:00,4.2050,4.2060,4.2010,4.2025,142
2011-03-17,10:15:00,4.2020,4.2050,4.2010,4.2035,61
2011-03-17,10:20:00,4.2020,4.2035,4.2020,4.2025,13
2011-03-17,10:25:00,4.2020,4.2035,4.2005,4.2010,30
2011-03-17,10:30:00,4.2020,4.2095,4.2020,4.2095,60
2011-03-17,10:35:00,4.2095,4.2120,4.2055,4.2065,167
2011-03-17,10:40:00,4.2075,4.2075,4.1990,4.2010,154
2011-03-17,10:45:00,4.2040,4.2040,4.2000,4.2030,85
2011-03-17,10:50:00,4.2030,4.2055,4.2020,4.2035,42
2011-03-17,10:55:00,4.2025,4.2035,4.2000,4.2015,64
2011-03-17,11:00:00,4.2015,4.2025,4.1990,4.2025,184
2011-03-17,11:05:00,4.2020,4.2070,4.2020,4.2070,83
2011-03-17,11:10:00,4.2065,4.2100,4.1995,4.2000,85
2011-03-17,11:15:00,4.2005,4.2025,4.1995,4.1995,16
2011-03-17,11:20:00,4.1995,4.2015,4.1970,4.2015,75
2011-03-17,11:25:00,4.2015,4.2045,4.1995,4.2020,60
2011-03-17,11:30:00,4.2010,4.2015,4.2005,4.2010,5
2011-03-17,11:35:00,4.1990,4.2005,4.1980,4.2000,19
2011-03-17,11:40:00,4.2000,4.2030,4.2000,4.2020,19
2011-03-17,11:45:00,4.2010,4.2030,4.2005,4.2025,17
2011-03-17,11:50:00,4.2025,4.2025,4.2020,4.2020,3
2011-03-17,11:55:00,4.2030,4.2030,4.2025,4.2025,3
2011-03-17,12:00:00,4.2035,4.2035,4.2000,4.2020,11
2011-03-17,12:05:00,4.2025,4.2025,4.2005,4.2015,3
2011-03-17,12:10:00,4.1990,4.2010,4.1990,4.2010,3
2011-03-17,12:15:00,4.2010,4.2010,4.1995,4.1995,7
2011-03-17,12:20:00,4.1995,4.1995,4.1995,4.1995,1
2011-03-17,12:25:00,4.1995,4.2005,4.1985,4.2005,11
2011-03-17,12:30:00,4.1995,4.2085,4.1990,4.2085,68
2011-03-17,12:35:00,4.2085,4.2085,4.1990,4.2005,23
2011-03-17,12:40:00,4.1995,4.2075,4.1995,4.2075,10
2011-03-17,12:45:00,4.2075,4.2095,4.2065,4.2095,32
2011-03-17,12:50:00,4.2085,4.2100,4.2080,4.2080,16
2011-03-17,12:55:00,4.2065,4.2070,4.2055,4.2055,8
2011-03-17,13:00:00,4.2065,4.2065,4.2050,4.2060,11
2011-03-17,13:05:00,4.2035,4.2055,4.2030,4.2055,10
2011-03-17,13:10:00,4.2065,4.2080,4.2060,4.2080,10
2011-03-17,13:15:00,4.2090,4.2100,4.2085,4.2095,14
2011-03-17,13:20:00,4.2095,4.2100,4.2090,4.2100,21
2011-03-17,13:25:00,4.2110,4.2165,4.2110,4.2165,119
2011-03-17,13:30:00,4.2165,4.2180,4.2140,4.2150,69
2011-03-17,13:35:00,4.2160,4.2195,4.2160,4.2185,81
2011-03-17,13:40:00,4.2195,4.2225,4.2195,4.2210,112
2011-03-17,13:45:00,4.2200,4.2200,4.2155,4.2165,36
2011-03-17,13:50:00,4.2160,4.2205,4.2130,4.2165,69
2011-03-17,13:55:00,4.2190,4.2235,4.2170,4.2190,41
2011-03-17,14:00:00,4.2185,4.2195,4.2155,4.2185,58
2011-03-17,14:05:00,4.2155,4.2170,4.2140,4.2150,22
2011-03-17,14:10:00,4.2160,4.2165,4.2100,4.2105,72
2011-03-17,14:15:00,4.2105,4.2125,4.2090,4.2125,31
2011-03-17,14:20:00,4.2130,4.2150,4.2105,4.2150,18
2011-03-17,14:25:00,4.2170,4.2170,4.2080,4.2080,21
2011-03-17,14:30:00,4.2085,4.2130,4.2075,4.2120,54
2011-03-17,14:35:00,4.2110,4.2115,4.2085,4.2085,20
2011-03-17,14:40:00,4.2090,4.2090,4.2050,4.2060,35
2011-03-17,14:45:00,4.2035,4.2035,4.1955,4.1970,128
2011-03-17,14:50:00,4.1970,4.2000,4.1960,4.1960,64
2011-03-17,14:55:00,4.1960,4.1960,4.1860,4.1900,110
2011-03-17,15:00:00,4.1895,4.1990,4.1895,4.1985,109
2011-03-17,15:05:00,4.1980,4.2030,4.1980,4.2030,49
2011-03-17,15:10:00,4.2035,4.2050,4.2020,4.2040,42
2011-03-17,15:15:00,4.2040,4.2140,4.2040,4.2130,93
2011-03-17,15:20:00,4.2135,4.2160,4.2110,4.2120,62
2011-03-17,15:25:00,4.2115,4.2225,4.2115,4.2170,152
2011-03-17,15:30:00,4.2165,4.2175,4.2125,4.2135,78
2011-03-17,15:35:00,4.2135,4.2275,4.2135,4.2270,217
2011-03-17,15:40:00,4.2265,4.2355,4.2250,4.2320,386
2011-03-17,15:45:00,4.2315,4.2335,4.2285,4.2290,60
2011-03-17,15:50:00,4.2285,4.2300,4.2255,4.2285,65
2011-03-17,15:55:00,4.2280,4.2335,4.2280,4.2325,33
2011-03-17,16:00:00,4.2320,4.2335,4.2275,4.2305,48
2011-03-17,16:05:00,4.2305,4.2320,4.2285,4.2295,42
2011-03-17,16:10:00,4.2300,4.2340,4.2275,4.2275,59
2011-03-17,16:15:00,4.2270,4.2345,4.2250,4.2335,70
2011-03-17,16:20:00,4.2330,4.2445,4.2330,4.2440,341
2011-03-17,16:25:00,4.2440,4.2450,4.2395,4.2435,87
2011-03-17,16:30:00,4.2435,4.2480,4.2420,4.2445,157
2011-03-17,16:35:00,4.2450,4.2480,4.2430,4.2440,111
2011-03-17,16:40:00,4.2440,4.2470,4.2425,4.2440,65
2011-03-17,16:45:00,4.2435,4.2435,4.2405,4.2405,48
2011-03-17,16:50:00,4.2425,4.2470,4.2420,4.2465,39
2011-03-17,16:55:00,4.2465,4.2510,4.2455,4.2490,125
2011-03-17,17:00:00,4.2490,4.2500,4.2450,4.2490,39
2011-03-17,17:05:00,4.2485,4.2485,4.2435,4.2435,140
2011-03-17,17:10:00,4.2430,4.2440,4.2385,4.2415,113
2011-03-17,17:15:00,4.2405,4.2420,4.2390,4.2400,65
2011-03-17,17:20:00,4.2415,4.2430,4.2380,4.2415,40
2011-03-17,17:25:00,4.2420,4.2430,4.2390,4.2390,56
2011-03-17,17:30:00,4.2385,4.2490,4.2385,4.2485,80
2011-03-17,17:35:00,4.2480,4.2575,4.2465,4.2570,356
2011-03-17,17:40:00,4.2575,4.2580,4.2535,4.2540,192
2011-03-17,17:45:00,4.2540,4.2585,4.2540,4.2585,56
2011-03-17,17:50:00,4.2575,4.2600,4.2570,4.2600,106
2011-03-17,17:55:00,4.2595,4.2665,4.2575,4.2635,290
2011-03-17,18:00:00,4.2635,4.2695,4.2635,4.2655,272
2011-03-17,18:05:00,4.2645,4.2665,4.2625,4.2645,81
2011-03-17,18:10:00,4.2640,4.2660,4.2615,4.2640,98
2011-03-17,18:15:00,4.2635,4.2690,4.2620,4.2655,98
2011-03-17,18:20:00,4.2655,4.2660,4.2630,4.2645,49
2011-03-17,18:25:00,4.2645,4.2695,4.2645,4.2695,106
2011-03-17,18:30:00,4.2680,4.2685,4.2575,4.2580,166
2011-03-17,18:35:00,4.2590,4.2615,4.2575,4.2595,157
2011-03-17,18:40:00,4.2600,4.2640,4.2580,4.2620,116
2011-03-17,18:45:00,4.2640,4.2660,4.2595,4.2605,142
2011-03-17,18:50:00,4.2615,4.2630,4.2545,4.2610,147
2011-03-17,18:55:00,4.2615,4.2645,4.2585,4.2585,79
2011-03-17,19:00:00,4.2595,4.2600,4.2560,4.2585,37
2011-03-17,19:05:00,4.2575,4.2595,4.2570,4.2585,52
2011-03-17,19:10:00,4.2590,4.2600,4.2560,4.2565,62
2011-03-17,19:15:00,4.2565,4.2580,4.2560,4.2570,41
2011-03-17,19:20:00,4.2575,4.2580,4.2520,4.2525,90
2011-03-17,19:25:00,4.2530,4.2540,4.2505,4.2530,98
2011-03-17,19:30:00,4.2535,4.2625,4.2535,4.2605,101
2011-03-17,19:35:00,4.2605,4.2650,4.2600,4.2630,99
2011-03-17,19:40:00,4.2635,4.2700,4.2635,4.2690,153
2011-03-17,19:45:00,4.2685,4.2695,4.2670,4.2685,122
2011-03-17,19:50:00,4.2685,4.2700,4.2660,4.2690,188
2011-03-17,19:55:00,4.2695,4.2780,4.2690,4.2755,461
2011-03-17,20:00:00,4.2770,4.2840,4.2765,4.2770,447
2011-03-17,20:05:00,4.2775,4.2815,4.2755,4.2805,132
2011-03-17,20:10:00,4.2805,4.2860,4.2770,4.2815,722
2011-03-17,20:15:00,4.2825,4.2830,4.2760,4.2780,338
2011-03-17,20:20:00,4.2785,4.2940,4.2785,4.2880,746
2011-03-17,20:25:00,4.2880,4.2960,4.2880,4.2920,382
2011-03-17,20:30:00,4.2925,4.3030,4.2910,4.2935,851
2011-03-17,20:35:00,4.2930,4.2970,4.2910,4.2940,414
2011-03-17,20:40:00,4.2940,4.3130,4.2920,4.3100,968
2011-03-17,20:45:00,4.3085,4.3110,4.3050,4.3075,417
2011-03-17,20:50:00,4.3085,4.3100,4.3050,4.3080,224
2011-03-17,20:55:00,4.3070,4.3085,4.3050,4.3075,216
2011-03-17,21:00:00,4.3080,4.3090,4.3055,4.3055,276
2011-03-17,21:05:00,4.3065,4.3065,4.3020,4.3040,375
2011-03-17,21:10:00,4.3035,4.3075,4.3010,4.3025,298
2011-03-17,21:15:00,4.3025,4.3030,4.2995,4.3020,275
2011-03-17,21:20:00,4.3020,4.3035,4.2985,4.3025,234
2011-03-17,21:25:00,4.3030,4.3070,4.2980,4.3050,288
2011-03-17,21:30:00,4.3055,4.3095,4.2960,4.3010,451
2011-03-17,21:35:00,4.3005,4.3050,4.2965,4.3045,299
2011-03-17,21:40:00,4.3045,4.3120,4.3005,4.3055,447
2011-03-17,21:45:00,4.3055,4.3085,4.3030,4.3060,336
2011-03-17,21:50:00,4.3065,4.3220,4.3045,4.3165,1427
2011-03-17,21:55:00,4.3180,4.3270,4.3170,4.3190,609
2011-03-17,22:00:00,4.3200,4.3240,4.3135,4.3165,496
2011-03-17,22:05:00,4.3165,4.3265,4.3145,4.3240,344
2011-03-17,22:10:00,4.3230,4.3250,4.3150,4.3160,248
2011-03-17,22:15:00,4.3165,4.3330,4.3165,4.3305,679
2011-03-17,22:20:00,4.3305,4.3535,4.3280,4.3530,1431
2011-03-17,22:25:00,4.3525,4.3545,4.3440,4.3460,1390
2011-03-17,22:30:00,4.3465,4.3500,4.3410,4.3420,609
2011-03-17,22:35:00,4.3425,4.3435,4.3390,4.3400,301
2011-03-17,22:40:00,4.3395,4.3420,4.3365,4.3415,376
2011-03-17,22:45:00,4.3415,4.3435,4.3390,4.3420,355
2011-03-17,22:50:00,4.3415,4.3495,4.3410,4.3470,257
2011-03-17,22:55:00,4.3465,4.3525,4.3455,4.3500,356
2011-03-17,23:00:00,4.3500,4.3520,4.3430,4.3430,299
2011-03-17,23:05:00,4.3440,4.3465,4.3420,4.3430,187
2011-03-17,23:10:00,4.3425,4.3430,4.3365,4.3375,222
2011-03-17,23:15:00,4.3370,4.3410,4.3310,4.3405,418
2011-03-17,23:20:00,4.3415,4.3450,4.3350,4.3380,323
2011-03-17,23:25:00,4.3370,4.3370,4.3300,4.3325,249
2011-03-17,23:30:00,4.3320,4.3345,4.3260,4.3325,272
2011-03-17,23:35:00,4.3330,4.3385,4.3280,4.3375,275
2011-03-17,23:40:00,4.3365,4.3425,4.3355,4.3390,284
2011-03-17,23:45:00,4.3380,4.3415,4.3305,4.3315,296
2011-03-17,23:50:00,4.3315,4.3325,4.3280,4.3315,162
2011-03-17,23:55:00,4.3310,4.3330,4.3300,4.3310,104
2011-03-18,00:00:00,4.3320,4.3380,4.3315,4.3350,131
2011-03-18,00:05:00,4.3360,4.3430,4.3345,4.3415,134
2011-03-18,00:10:00,4.3420,4.3430,4.3355,4.3370,130
2011-03-18,00:15:00,4.3370,4.3370,4.3335,4.3340,50
2011-03-18,00:20:00,4.3350,4.3365,4.3335,4.3350,59
2011-03-18,00:25:00,4.3345,4.3485,4.3335,4.3455,228
2011-03-18,00:30:00,4.3455,4.3495,4.3445,4.3465,201
2011-03-18,00:35:00,4.3465,4.3485,4.3375,4.3415,247
2011-03-18,00:40:00,4.3425,4.3465,4.3415,4.3425,167
2011-03-18,00:45:00,4.3425,4.3445,4.3400,4.3400,310
2011-03-18,00:50:00,4.3395,4.3470,4.3380,4.3460,311
2011-03-18,00:55:00,4.3460,4.3480,4.3400,4.3425,998
2011-03-18,01:00:00,4.3420,4.3450,4.3415,4.3440,94
2011-03-18,01:05:00,4.3440,4.3465,4.3440,4.3450,106
2011-03-18,01:10:00,4.3445,4.3460,4.3445,4.3450,38
2011-03-18,01:15:00,4.3440,4.3585,4.3440,4.3570,344
2011-03-18,01:20:00,4.3570,4.3630,4.3565,4.3590,470
2011-03-18,01:25:00,4.3580,4.3600,4.3485,4.3485,281
2011-03-18,01:30:00,4.3485,4.3510,4.3415,4.3495,205
2011-03-18,01:35:00,4.3495,4.3520,4.3475,4.3505,91
2011-03-18,01:40:00,4.3500,4.3500,4.3460,4.3465,64
2011-03-18,01:45:00,4.3465,4.3485,4.3460,4.3460,74
2011-03-18,01:50:00,4.3465,4.3465,4.3425,4.3440,110
2011-03-18,01:55:00,4.3430,4.3465,4.3425,4.3455,112
2011-03-18,02:00:00,4.3465,4.3465,4.3425,4.3430,53
2011-03-18,02:05:00,4.3430,4.3450,4.3420,4.3420,43
2011-03-18,02:10:00,4.3420,4.3445,4.3410,4.3410,72
2011-03-18,02:15:00,4.3415,4.3425,4.3410,4.3410,27
2011-03-18,02:20:00,4.3425,4.3470,4.3410,4.3470,26
2011-03-18,02:25:00,4.3455,4.3470,4.3450,4.3470,37
2011-03-18,02:30:00,4.3450,4.3470,4.3435,4.3435,26
2011-03-18,02:35:00,4.3450,4.3450,4.3450,4.3450,5
2011-03-18,02:40:00,4.3460,4.3460,4.3445,4.3455,15
2011-03-18,02:45:00,4.3450,4.3470,4.3450,4.3460,12
2011-03-18,02:50:00,4.3455,4.3470,4.3450,4.3470,12
2011-03-18,02:55:00,4.3465,4.3485,4.3455,4.3460,60
2011-03-18,03:00:00,4.3470,4.3495,4.3450,4.3495,32
2011-03-18,03:05:00,4.3495,4.3525,4.3475,4.3480,92
2011-03-18,03:10:00,4.3495,4.3525,4.3495,4.3510,15
2011-03-18,03:15:00,4.3525,4.3535,4.3505,4.3505,36
2011-03-18,03:20:00,4.3510,4.3550,4.3505,4.3545,32
2011-03-18,03:25:00,4.3550,4.3570,4.3535,4.3570,110
2011-03-18,03:30:00,4.3570,4.3570,4.3550,4.3560,43
2011-03-18,03:35:00,4.3565,4.3600,4.3565,4.3580,37
2011-03-18,03:40:00,4.3595,4.3600,4.3595,4.3595,42
2011-03-18,03:45:00,4.3595,4.3675,4.3595,4.3635,121
2011-03-18,03:50:00,4.3655,4.3670,4.3625,4.3655,36
2011-03-18,03:55:00,4.3655,4.3675,4.3640,4.3660,41
2011-03-18,04:00:00,4.3675,4.3675,4.3635,4.3665,23
2011-03-18,04:05:00,4.3645,4.3670,4.3620,4.3655,27
2011-03-18,04:10:00,4.3655,4.3665,4.3650,4.3665,13
2011-03-18,04:15:00,4.3640,4.3650,4.3605,4.3605,33
2011-03-18,04:20:00,4.3610,4.3610,4.3600,4.3605,17
2011-03-18,04:25:00,4.3605,4.3630,4.3600,4.3600,25
2011-03-18,04:30:00,4.3600,4.3610,4.3560,4.3570,25
2011-03-18,04:35:00,4.3560,4.3565,4.3515,4.3565,20
2011-03-18,04:40:00,4.3570,4.3570,4.3510,4.3515,6
2011-03-18,04:45:00,4.3505,4.3505,4.3420,4.3470,24
2011-03-18,04:50:00,4.3485,4.3485,4.3410,4.3470,22
2011-03-18,04:55:00,4.3450,4.3465,4.3430,4.3465,5
2011-03-18,05:00:00,4.3470,4.3490,4.3470,4.3490,4
2011-03-18,05:05:00,4.3470,4.3500,4.3470,4.3500,5
2011-03-18,05:10:00,4.3525,4.3540,4.3500,4.3540,7
2011-03-18,06:00:00,4.3480,4.3505,4.3460,4.3465,22
2011-03-18,06:05:00,4.3465,4.3465,4.3410,4.3410,12
2011-03-18,06:10:00,4.3405,4.3415,4.3355,4.3415,37
2011-03-18,06:15:00,4.3460,4.3460,4.3420,4.3440,8
2011-03-18,06:20:00,4.3445,4.3445,4.3445,4.3445,7
2011-03-18,06:25:00,4.3455,4.3455,4.3415,4.3420,20
2011-03-18,06:30:00,4.3445,4.3445,4.3415,4.3425,8
2011-03-18,06:35:00,4.3450,4.3515,4.3450,4.3515,29
2011-03-18,06:40:00,4.3520,4.3600,4.3520,4.3600,28
2011-03-18,06:45:00,4.3600,4.3630,4.3580,4.3625,52
2011-03-18,06:50:00,4.3625,4.3665,4.3620,4.3620,49
2011-03-18,06:55:00,4.3625,4.3645,4.3605,4.3620,16
2011-03-18,07:00:00,4.3600,4.3620,4.3600,4.3620,7
2011-03-18,07:05:00,4.3595,4.3595,4.3560,4.3560,11
2011-03-18,07:10:00,4.3565,4.3565,4.3510,4.3555,13
2011-03-18,07:15:00,4.3555,4.3555,4.3525,4.3525,7
2011-03-18,07:20:00,4.3515,4.3515,4.3430,4.3430,26
2011-03-18,07:25:00,4.3415,4.3450,4.3415,4.3440,27
2011-03-18,07:30:00,4.3420,4.3425,4.3415,4.3420,8
2011-03-18,07:35:00,4.3415,4.3415,4.3355,4.3415,39
2011-03-18,07:40:00,4.3410,4.3460,4.3385,4.3385,43
2011-03-18,07:45:00,4.3385,4.3410,4.3385,4.3410,5
2011-03-18,07:50:00,4.3455,4.3455,4.3450,4.3455,6
2011-03-18,07:55:00,4.3445,4.3580,4.3445,4.3560,40
2011-03-18,08:00:00,4.3570,4.3685,4.3495,4.3500,127
2011-03-18,08:05:00,4.3500,4.3535,4.3455,4.3465,45
2011-03-18,08:10:00,4.3480,4.3530,4.3470,4.3525,30
2011-03-18,08:15:00,4.3525,4.3530,4.3515,4.3525,9
2011-03-18,08:20:00,4.3535,4.3635,4.3505,4.3635,103
2011-03-18,08:25:00,4.3635,4.3660,4.3600,4.3655,60
2011-03-18,08:30:00,4.3625,4.3625,4.3555,4.3600,20
2011-03-18,08:35:00,4.3575,4.3575,4.3555,4.3575,6
2011-03-18,08:40:00,4.3595,4.3610,4.3590,4.3590,17
2011-03-18,08:45:00,4.3590,4.3590,4.3550,4.3550,13
2011-03-18,08:50:00,4.3550,4.3575,4.3550,4.3575,6
2011-03-18,08:55:00,4.3555,4.3580,4.3480,4.3485,58
2011-03-18,09:00:00,4.3485,4.3500,4.3390,4.3395,209
2011-03-18,09:05:00,4.3390,4.3430,4.3340,4.3395,199
2011-03-18,09:10:00,4.3390,4.3430,4.3380,4.3405,96
2011-03-18,09:15:00,4.3400,4.3475,4.3380,4.3415,82
2011-03-18,09:20:00,4.3410,4.3410,4.3355,4.3355,33
2011-03-18,09:25:00,4.3350,4.3380,4.3330,4.3370,53
2011-03-18,09:30:00,4.3355,4.3360,4.3285,4.3285,172
2011-03-18,09:35:00,4.3280,4.3370,4.3280,4.3320,110
2011-03-18,09:40:00,4.3325,4.3360,4.3325,4.3325,32
2011-03-18,09:45:00,4.3330,4.3345,4.3320,4.3330,15
2011-03-18,09:50:00,4.3340,4.3375,4.3340,4.3375,11
2011-03-18,09:55:00,4.3360,4.3370,4.3325,4.3360,29
2011-03-18,10:00:00,4.3385,4.3400,4.3375,4.3395,37
2011-03-18,10:05:00,4.3400,4.3400,4.3385,4.3395,56
2011-03-18,10:10:00,4.3395,4.3395,4.3340,4.3375,56
2011-03-18,10:15:00,4.3390,4.3455,4.3390,4.3445,27
2011-03-18,10:20:00,4.3420,4.3440,4.3375,4.3390,60
2011-03-18,10:25:00,4.3420,4.3440,4.3420,4.3420,29
2011-03-18,10:30:00,4.3400,4.3415,4.3380,4.3380,11
2011-03-18,10:35:00,4.3390,4.3430,4.3385,4.3430,26
2011-03-18,10:40:00,4.3425,4.3425,4.3380,4.3390,27
2011-03-18,10:45:00,4.3390,4.3430,4.3390,4.3405,41
2011-03-18,10:50:00,4.3395,4.3395,4.3325,4.3355,51
2011-03-18,10:55:00,4.3370,4.3380,4.3355,4.3355,13
2011-03-18,11:00:00,4.3355,4.3390,4.3355,4.3385,12
2011-03-18,11:05:00,4.3400,4.3420,4.3390,4.3415,31
2011-03-18,11:10:00,4.3415,4.3435,4.3400,4.3400,9
2011-03-18,11:15:00,4.3435,4.3455,4.3410,4.3450,52
2011-03-18,11:20:00,4.3425,4.3435,4.3425,4.3430,9
2011-03-18,11:25:00,4.3415,4.3450,4.3415,4.3450,6
2011-03-18,11:30:00,4.3440,4.3470,4.3440,4.3470,18
2011-03-18,11:35:00,4.3470,4.3550,4.3470,4.3525,69
2011-03-18,11:40:00,4.3525,4.3535,4.3525,4.3535,11
2011-03-18,11:45:00,4.3550,4.3550,4.3535,4.3535,19
2011-03-18,11:50:00,4.3545,4.3565,4.3540,4.3555,16
2011-03-18,11:55:00,4.3565,4.3565,4.3545,4.3565,8
2011-03-18,12:00:00,4.3565,4.3580,4.3565,4.3575,9
2011-03-18,12:05:00,4.3575,4.3575,4.3560,4.3560,24
2011-03-18,12:10:00,4.3565,4.3580,4.3540,4.3550,15
2011-03-18,12:15:00,4.3550,4.3560,4.3550,4.3560,4
2011-03-18,12:20:00,4.3570,4.3575,4.3565,4.3575,9
2011-03-18,12:25:00,4.3565,4.3565,4.3535,4.3535,21
2011-03-18,12:30:00,4.3560,4.3570,4.3545,4.3565,69
2011-03-18,12:35:00,4.3560,4.3560,4.3505,4.3510,40
2011-03-18,12:40:00,4.3520,4.3535,4.3520,4.3535,4
2011-03-18,12:45:00,4.3555,4.3595,4.3555,4.3595,66
2011-03-18,12:50:00,4.3590,4.3595,4.3575,4.3590,23
2011-03-18,12:55:00,4.3590,4.3600,4.3590,4.3600,42
2011-03-18,13:00:00,4.3600,4.3610,4.3575,4.3580,37
2011-03-18,13:05:00,4.3580,4.3620,4.3580,4.3600,40
2011-03-18,13:10:00,4.3610,4.3620,4.3600,4.3605,21
2011-03-18,13:15:00,4.3600,4.3605,4.3585,4.3600,31
2011-03-18,13:20:00,4.3610,4.3610,4.3595,4.3600,49
2011-03-18,13:25:00,4.3600,4.3605,4.3575,4.3575,17
2011-03-18,13:30:00,4.3570,4.3570,4.3455,4.3460,126
2011-03-18,13:35:00,4.3460,4.3465,4.3430,4.3455,57
2011-03-18,13:40:00,4.3455,4.3490,4.3435,4.3460,36
2011-03-18,13:45:00,4.3435,4.3480,4.3425,4.3460,17
2011-03-18,13:50:00,4.3460,4.3460,4.3440,4.3440,40
2011-03-18,13:55:00,4.3445,4.3445,4.3390,4.3415,36
2011-03-18,14:00:00,4.3430,4.3455,4.3415,4.3430,22
2011-03-18,14:05:00,4.3425,4.3465,4.3425,4.3465,11
2011-03-18,14:10:00,4.3465,4.3470,4.3445,4.3455,23
2011-03-18,14:15:00,4.3440,4.3455,4.3435,4.3455,30
2011-03-18,14:20:00,4.3450,4.3460,4.3425,4.3440,75
2011-03-18,14:25:00,4.3440,4.3440,4.3380,4.3410,79
2011-03-18,14:30:00,4.3410,4.3440,4.3410,4.3440,37
2011-03-18,14:35:00,4.3435,4.3435,4.3415,4.3420,13
2011-03-18,14:40:00,4.3420,4.3425,4.3390,4.3410,31
2011-03-18,14:45:00,4.3420,4.3455,4.3420,4.3445,73
2011-03-18,14:50:00,4.3445,4.3490,4.3400,4.3430,159
2011-03-18,14:55:00,4.3440,4.3490,4.3440,4.3490,53
2011-03-18,15:00:00,4.3485,4.3525,4.3475,4.3525,78
2011-03-18,15:05:00,4.3535,4.3615,4.3535,4.3595,154
2011-03-18,15:10:00,4.3595,4.3620,4.3580,4.3620,69
2011-03-18,15:15:00,4.3615,4.3620,4.3580,4.3605,32
2011-03-18,15:20:00,4.3590,4.3610,4.3580,4.3605,45
2011-03-18,15:25:00,4.3605,4.3610,4.3590,4.3595,7
2011-03-18,15:30:00,4.3605,4.3720,4.3605,4.3695,281
2011-03-18,15:35:00,4.3700,4.3750,4.3700,4.3745,207
2011-03-18,15:40:00,4.3745,4.3760,4.3715,4.3720,85
2011-03-18,15:45:00,4.3715,4.3715,4.3655,4.3670,71
2011-03-18,15:50:00,4.3670,4.3680,4.3620,4.3620,64
2011-03-18,15:55:00,4.3635,4.3635,4.3595,4.3595,41
2011-03-18,16:00:00,4.3615,4.3665,4.3590,4.3600,136
2011-03-18,16:05:00,4.3590,4.3610,4.3550,4.3560,76
2011-03-18,16:10:00,4.3580,4.3600,4.3570,4.3575,45
2011-03-18,16:15:00,4.3595,4.3610,4.3545,4.3555,53
2011-03-18,16:20:00,4.3555,4.3570,4.3425,4.3520,254
2011-03-18,16:25:00,4.3515,4.3545,4.3470,4.3470,58
2011-03-18,16:30:00,4.3485,4.3510,4.3340,4.3340,204
2011-03-18,16:35:00,4.3350,4.3400,4.3350,4.3395,53
2011-03-18,16:40:00,4.3415,4.3415,4.3335,4.3350,134
2011-03-18,16:45:00,4.3335,4.3390,4.3335,4.3360,146
2011-03-18,16:50:00,4.3360,4.3370,4.3340,4.3355,24
2011-03-18,16:55:00,4.3370,4.3375,4.3300,4.3320,151
2011-03-18,17:00:00,4.3315,4.3360,4.3310,4.3325,52
2011-03-18,17:05:00,4.3345,4.3350,4.3300,4.3310,20
2011-03-18,17:10:00,4.3300,4.3300,4.3160,4.3235,328
2011-03-18,17:15:00,4.3235,4.3235,4.3180,4.3235,39
2011-03-18,17:20:00,4.3225,4.3240,4.3200,4.3235,45
2011-03-18,17:25:00,4.3245,4.3270,4.3235,4.3245,32
2011-03-18,17:30:00,4.3230,4.3240,4.3190,4.3220,75
2011-03-18,17:35:00,4.3210,4.3240,4.3210,4.3225,27
2011-03-18,17:40:00,4.3230,4.3250,4.3215,4.3215,24
2011-03-18,17:45:00,4.3210,4.3210,4.3145,4.3190,144
2011-03-18,17:50:00,4.3195,4.3250,4.3135,4.3250,159
2011-03-18,17:55:00,4.3245,4.3275,4.3205,4.3260,91
2011-03-18,18:00:00,4.3250,4.3390,4.3245,4.3330,170
2011-03-18,18:05:00,4.3350,4.3360,4.3330,4.3345,53
2011-03-18,18:10:00,4.3335,4.3355,4.3300,4.3335,49
2011-03-18,18:15:00,4.3325,4.3325,4.3300,4.3310,38
2011-03-18,18:20:00,4.3295,4.3295,4.3020,4.3035,511
2011-03-18,18:25:00,4.3045,4.3140,4.3015,4.3115,337
2011-03-18,18:30:00,4.3110,4.3155,4.3070,4.3105,167
2011-03-18,18:35:00,4.3090,4.3110,4.3065,4.3085,74
2011-03-18,18:40:00,4.3070,4.3085,4.3015,4.3030,105
2011-03-18,18:45:00,4.3030,4.3090,4.3025,4.3080,146
2011-03-18,18:50:00,4.3085,4.3085,4.3040,4.3045,49
2011-03-18,18:55:00,4.3070,4.3170,4.3065,4.3160,106
2011-03-18,19:00:00,4.3155,4.3170,4.3130,4.3140,92
2011-03-18,19:05:00,4.3145,4.3175,4.3135,4.3175,85
2011-03-18,19:10:00,4.3170,4.3250,4.3165,4.3245,111
2011-03-18,19:15:00,4.3240,4.3260,4.3230,4.3260,44
2011-03-18,19:20:00,4.3250,4.3270,4.3205,4.3205,49
2011-03-18,19:25:00,4.3225,4.3235,4.3200,4.3230,46
2011-03-18,19:30:00,4.3225,4.3280,4.3210,4.3275,119
2011-03-18,19:35:00,4.3265,4.3290,4.3245,4.3245,67
2011-03-18,19:40:00,4.3240,4.3250,4.3210,4.3240,74
2011-03-18,19:45:00,4.3235,4.3300,4.3230,4.3300,69
2011-03-18,19:50:00,4.3300,4.3340,4.3285,4.3320,238
2011-03-18,19:55:00,4.3325,4.3385,4.3325,4.3385,87
2011-03-18,20:00:00,4.3385,4.3460,4.3385,4.3450,203
2011-03-18,20:05:00,4.3455,4.3550,4.3455,4.3530,246
2011-03-18,20:10:00,4.3525,4.3525,4.3325,4.3435,626
2011-03-18,20:15:00,4.3440,4.3465,4.3385,4.3385,204
2011-03-18,20:20:00,4.3380,4.3425,4.3375,4.3400,108
2011-03-18,20:25:00,4.3385,4.3385,4.3275,4.3290,263
2011-03-18,20:30:00,4.3280,4.3305,4.3210,4.3305,366
2011-03-18,20:35:00,4.3305,4.3370,4.3235,4.3255,394
2011-03-18,20:40:00,4.3270,4.3460,4.3255,4.3405,495
2011-03-18,20:45:00,4.3395,4.3440,4.3355,4.3375,266
2011-03-18,20:50:00,4.3375,4.3395,4.3250,4.3290,214
2011-03-18,20:55:00,4.3290,4.3450,4.3255,4.3405,455
2011-03-18,21:00:00,4.3395,4.3420,4.3360,4.3365,105
2011-03-18,21:05:00,4.3370,4.3380,4.3345,4.3375,140
2011-03-18,21:10:00,4.3365,4.3420,4.3330,4.3335,261
2011-03-18,21:15:00,4.3325,4.3350,4.3270,4.3330,113
2011-03-18,21:20:00,4.3335,4.3400,4.3335,4.3385,98
2011-03-18,21:25:00,4.3390,4.3420,4.3375,4.3385,166
2011-03-18,21:30:00,4.3390,4.3475,4.3385,4.3450,223
2011-03-18,21:35:00,4.3450,4.3490,4.3405,4.3405,181
2011-03-18,21:40:00,4.3410,4.3600,4.3400,4.3570,589
2011-03-18,21:45:00,4.3565,4.3575,4.3490,4.3515,418
2011-03-18,21:50:00,4.3525,4.3565,4.3520,4.3560,133
2011-03-18,21:55:00,4.3550,4.3575,4.3495,4.3500,188
2011-03-18,22:00:00,4.3505,4.3510,4.3395,4.3415,307
2011-03-18,22:05:00,4.3425,4.3475,4.3410,4.3435,234
2011-03-18,22:10:00,4.3430,4.3430,4.3355,4.3400,148
2011-03-18,22:15:00,4.3385,4.3420,4.3340,4.3370,227
2011-03-18,22:20:00,4.3365,4.3385,4.3255,4.3280,366
2011-03-18,22:25:00,4.3280,4.3380,4.3265,4.3350,229
2011-03-18,22:30:00,4.3350,4.3360,4.3245,4.3270,533
2011-03-18,22:35:00,4.3270,4.3335,4.3245,4.3245,412
2011-03-18,22:40:00,4.3255,4.3385,4.3235,4.3370,186
2011-03-18,22:45:00,4.3380,4.3400,4.3350,4.3365,99
2011-03-18,22:50:00,4.3375,4.3390,4.3305,4.3320,136
2011-03-18,22:55:00,4.3315,4.3325,4.3260,4.3325,221
2011-03-18,23:00:00,4.3325,4.3375,4.3315,4.3350,148
2011-03-18,23:05:00,4.3360,4.3380,4.3270,4.3305,135
2011-03-18,23:10:00,4.3310,4.3340,4.3250,4.3275,140
2011-03-18,23:15:00,4.3285,4.3320,4.3275,4.3285,79
2011-03-18,23:20:00,4.3290,4.3300,4.3075,4.3210,691
2011-03-18,23:25:00,4.3200,4.3250,4.3150,4.3200,212
2011-03-18,23:30:00,4.3200,4.3295,4.3195,4.3275,208
2011-03-18,23:35:00,4.3285,4.3345,4.3270,4.3320,153
2011-03-18,23:40:00,4.3320,4.3335,4.3260,4.3275,103
2011-03-18,23:45:00,4.3285,4.3325,4.3215,4.3255,170
2011-03-18,23:50:00,4.3260,4.3320,4.3245,4.3295,147
2011-03-18,23:55:00,4.3280,4.3355,4.3280,4.3330,102
2011-03-19,00:00:00,4.3330,4.3360,4.3320,4.3345,70
2011-03-19,00:05:00,4.3345,4.3430,4.3345,4.3420,409
2011-03-19,00:10:00,4.3410,4.3425,4.3375,4.3410,136
2011-03-19,00:15:00,4.3405,4.3405,4.3295,4.3330,122
2011-03-19,00:20:00,4.3335,4.3400,4.3325,4.3390,69
2011-03-19,00:25:00,4.3380,4.3410,4.3350,4.3375,105
2011-03-19,00:30:00,4.3370,4.3390,4.3325,4.3345,150
2011-03-19,00:35:00,4.3370,4.3375,4.3325,4.3370,62
2011-03-19,00:40:00,4.3380,4.3435,4.3370,4.3430,81
2011-03-19,00:45:00,4.3425,4.3470,4.3385,4.3390,212
2011-03-19,00:50:00,4.3410,4.3415,4.3290,4.3320,278
2011-03-19,00:55:00,4.3315,4.3405,4.3285,4.3405,371
2011-03-19,01:00:00,4.3400,4.3420,4.3390,4.3400,208
2011-03-19,01:05:00,4.3395,4.3420,4.3390,4.3410,125
2011-03-19,01:10:00,4.3410,4.3440,4.3405,4.3425,176
2011-03-19,01:15:00,4.3425,4.3460,4.3420,4.3420,73
2011-03-19,01:20:00,4.3420,4.3445,4.3395,4.3430,235
2011-03-19,01:25:00,4.3415,4.3420,4.3385,4.3420,245
2011-03-19,01:30:00,4.3420,4.3435,4.3405,4.3405,65
2011-03-19,01:35:00,4.3415,4.3430,4.3415,4.3425,16
2011-03-19,01:40:00,4.3420,4.3430,4.3415,4.3430,47
2011-03-19,01:45:00,4.3435,4.3440,4.3425,4.3440,30
2011-03-19,01:50:00,4.3450,4.3460,4.3435,4.3460,86
2011-03-19,01:55:00,4.3460,4.3490,4.3455,4.3475,54
2011-03-19,02:00:00,4.3470,4.3495,4.3470,4.3495,12
2011-03-19,02:05:00,4.3495,4.3500,4.3480,4.3480,16
2011-03-19,02:10:00,4.3465,4.3480,4.3465,4.3480,3
2011-03-19,02:15:00,4.3450,4.3450,4.3415,4.3415,42
2011-03-19,02:20:00,4.3415,4.3445,4.3415,4.3425,70
2011-03-19,02:25:00,4.3435,4.3445,4.3420,4.3435,31
2011-03-19,02:30:00,4.3450,4.3450,4.3440,4.3440,13
2011-03-19,02:35:00,4.3440,4.3480,4.3440,4.3480,47
2011-03-19,02:40:00,4.3490,4.3490,4.3470,4.3475,9
2011-03-19,02:45:00,4.3475,4.3485,4.3475,4.3485,36
2011-03-19,02:50:00,4.3485,4.3500,4.3475,4.3490,18
2011-03-19,02:55:00,4.3480,4.3490,4.3470,4.3475,24
2011-03-19,03:00:00,4.3470,4.3490,4.3470,4.3490,18
2011-03-19,03:05:00,4.3495,4.3495,4.3480,4.3480,29
2011-03-19,03:10:00,4.3480,4.3490,4.3475,4.3475,16
2011-03-19,03:15:00,4.3485,4.3485,4.3475,4.3485,10
2011-03-19,03:20:00,4.3480,4.3480,4.3480,4.3480,4
2011-03-19,03:25:00,4.3480,4.3495,4.3475,4.3475,29
2011-03-19,03:30:00,4.3490,4.3495,4.3485,4.3485,14
2011-03-19,03:35:00,4.3500,4.3570,4.3500,4.3570,54
2011-03-19,03:40:00,4.3565,4.3580,4.3560,4.3575,16
2011-03-19,03:45:00,4.3575,4.3595,4.3560,4.3560,28
2011-03-19,03:50:00,4.3560,4.3590,4.3560,4.3580,31
2011-03-19,03:55:00,4.3585,4.3640,4.3585,4.3585,70
2011-03-19,04:00:00,4.3585,4.3630,4.3585,4.3605,16
2011-03-19,04:05:00,4.3605,4.3625,4.3590,4.3625,10
2011-03-19,04:10:00,4.3615,4.3640,4.3615,4.3620,22
2011-03-19,04:15:00,4.3615,4.3630,4.3615,4.3620,7
2011-03-19,04:20:00,4.3620,4.3620,4.3615,4.3615,16
2011-03-19,04:25:00,4.3620,4.3640,4.3615,4.3635,15
2011-03-19,04:30:00,4.3635,4.3635,4.3635,4.3635,1
2011-03-19,04:35:00,4.3650,4.3650,4.3635,4.3650,5
2011-03-19,04:40:00,4.3635,4.3635,4.3625,4.3625,6
2011-03-19,04:45:00,4.3650,4.3685,4.3650,4.3685,15
2011-03-19,04:50:00,4.3645,4.3645,4.3645,4.3645,1
2011-03-19,04:55:00,4.3645,4.3645,4.3575,4.3590,18
2011-03-19,05:00:00,4.3620,4.3620,4.3565,4.3565,10
2011-03-19,05:05:00,4.3575,4.3585,4.3575,4.3585,5
2011-03-19,05:10:00,4.3585,4.3650,4.3585,4.3610,43
2011-03-21,06:00:00,4.3565,4.3685,4.3540,4.3650,88
2011-03-21,06:05:00,4.3630,4.3670,4.3610,4.3655,11
2011-03-21,06:10:00,4.3640,4.3650,4.3630,4.3650,11
2011-03-21,06:15:00,4.3650,4.3660,4.3640,4.3640,13
2011-03-21,06:20:00,4.3630,4.3630,4.3610,4.3610,6
2011-03-21,06:25:00,4.3605,4.3610,4.3570,4.3610,12
2011-03-21,06:30:00,4.3595,4.3595,4.3595,4.3595,2
2011-03-21,06:35:00,4.3595,4.3600,4.3535,4.3535,26
2011-03-21,06:40:00,4.3530,4.3550,4.3480,4.3525,55
2011-03-21,06:45:00,4.3505,4.3505,4.3495,4.3500,9
2011-03-21,06:50:00,4.3480,4.3480,4.3475,4.3480,3
2011-03-21,06:55:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-21,07:00:00,4.3475,4.3475,4.3450,4.3460,13
2011-03-21,07:05:00,4.3455,4.3520,4.3455,4.3500,11
2011-03-21,07:10:00,4.3525,4.3550,4.3525,4.3550,17
2011-03-21,07:15:00,4.3535,4.3535,4.3535,4.3535,1
2011-03-21,07:20:00,4.3540,4.3540,4.3540,4.3540,1
2011-03-21,07:25:00,4.3540,4.3540,4.3540,4.3540,5
2011-03-21,07:30:00,4.3540,4.3550,4.3540,4.3550,10
2011-03-21,07:35:00,4.3550,4.3590,4.3550,4.3560,8
2011-03-21,07:40:00,4.3585,4.3585,4.3585,4.3585,2
2011-03-21,07:45:00,4.3590,4.3600,4.3590,4.3600,16
2011-03-21,07:50:00,4.3595,4.3600,4.3595,4.3600,3
2011-03-21,07:55:00,4.3615,4.3630,4.3615,4.3630,3
2011-03-21,08:00:00,4.3630,4.3630,4.3555,4.3555,6
2011-03-21,08:05:00,4.3530,4.3545,4.3530,4.3545,2
2011-03-21,08:10:00,4.3530,4.3530,4.3485,4.3510,23
2011-03-21,08:15:00,4.3520,4.3525,4.3520,4.3525,14
2011-03-21,08:20:00,4.3525,4.3525,4.3520,4.3520,2
2011-03-21,08:25:00,4.3550,4.3570,4.3550,4.3570,8
2011-03-21,08:30:00,4.3555,4.3555,4.3500,4.3500,6
2011-03-21,08:35:00,4.3500,4.3505,4.3500,4.3505,2
2011-03-21,08:40:00,4.3515,4.3520,4.3500,4.3500,9
2011-03-21,08:45:00,4.3480,4.3480,4.3470,4.3470,8
2011-03-21,08:50:00,4.3495,4.3500,4.3495,4.3500,2
2011-03-21,08:55:00,4.3480,4.3480,4.3450,4.3480,14
2011-03-21,09:00:00,4.3450,4.3450,4.3340,4.3340,218
2011-03-21,09:05:00,4.3350,4.3355,4.3270,4.3310,178
2011-03-21,09:10:00,4.3300,4.3325,4.3250,4.3305,132
2011-03-21,09:15:00,4.3315,4.3330,4.3275,4.3285,119
2011-03-21,09:20:00,4.3285,4.3355,4.3285,4.3335,51
2011-03-21,09:25:00,4.3335,4.3350,4.3305,4.3345,22
2011-03-21,09:30:00,4.3340,4.3340,4.3295,4.3305,57
2011-03-21,09:35:00,4.3295,4.3330,4.3290,4.3325,56
2011-03-21,09:40:00,4.3325,4.3355,4.3320,4.3350,18
2011-03-21,09:45:00,4.3355,4.3370,4.3330,4.3365,72
2011-03-21,09:50:00,4.3350,4.3405,4.3330,4.3405,52
2011-03-21,09:55:00,4.3400,4.3425,4.3385,4.3405,67
2011-03-21,10:00:00,4.3410,4.3455,4.3400,4.3425,195
2011-03-21,10:05:00,4.3430,4.3440,4.3375,4.3395,74
2011-03-21,10:10:00,4.3375,4.3420,4.3365,4.3420,31
2011-03-21,10:15:00,4.3410,4.3420,4.3400,4.3400,5
2011-03-21,10:20:00,4.3420,4.3450,4.3400,4.3405,29
2011-03-21,10:25:00,4.3405,4.3435,4.3405,4.3430,8
2011-03-21,10:30:00,4.3410,4.3410,4.3370,4.3370,38
2011-03-21,10:35:00,4.3380,4.3395,4.3370,4.3370,31
2011-03-21,10:40:00,4.3385,4.3385,4.3310,4.3330,51
2011-03-21,10:45:00,4.3330,4.3345,4.3320,4.3340,19
2011-03-21,10:50:00,4.3325,4.3355,4.3325,4.3340,12
2011-03-21,11:00:00,4.3345,4.3365,4.3315,4.3365,20
2011-03-21,11:05:00,4.3370,4.3370,4.3335,4.3355,50
2011-03-21,11:10:00,4.3370,4.3400,4.3360,4.3360,61
2011-03-21,11:15:00,4.3380,4.3420,4.3370,4.3420,19
2011-03-21,11:20:00,4.3420,4.3420,4.3420,4.3420,1
2011-03-21,11:25:00,4.3430,4.3470,4.3420,4.3440,39
2011-03-21,11:30:00,4.3420,4.3420,4.3390,4.3400,20
2011-03-21,11:35:00,4.3410,4.3410,4.3410,4.3410,3
2011-03-21,11:40:00,4.3405,4.3420,4.3405,4.3420,5
2011-03-21,11:45:00,4.3425,4.3430,4.3405,4.3405,5
2011-03-21,11:50:00,4.3405,4.3405,4.3405,4.3405,1
2011-03-21,11:55:00,4.3430,4.3435,4.3430,4.3435,4
2011-03-21,12:00:00,4.3435,4.3435,4.3425,4.3425,8
2011-03-21,12:10:00,4.3435,4.3435,4.3435,4.3435,4
2011-03-21,12:15:00,4.3440,4.3445,4.3440,4.3445,2
2011-03-21,12:20:00,4.3440,4.3460,4.3425,4.3425,17
2011-03-21,12:25:00,4.3435,4.3435,4.3410,4.3425,11
2011-03-21,12:30:00,4.3425,4.3430,4.3370,4.3375,52
2011-03-21,12:35:00,4.3380,4.3415,4.3375,4.3380,33
2011-03-21,12:40:00,4.3380,4.3425,4.3370,4.3410,35
2011-03-21,12:45:00,4.3400,4.3440,4.3390,4.3440,12
2011-03-21,12:50:00,4.3435,4.3445,4.3395,4.3395,13
2011-03-21,12:55:00,4.3375,4.3380,4.3370,4.3380,13
2011-03-21,13:00:00,4.3385,4.3390,4.3375,4.3380,11
2011-03-21,13:05:00,4.3380,4.3385,4.3375,4.3385,13
2011-03-21,13:10:00,4.3375,4.3390,4.3375,4.3380,11
2011-03-21,13:15:00,4.3385,4.3390,4.3380,4.3390,6
2011-03-21,13:20:00,4.3390,4.3390,4.3360,4.3380,20
2011-03-21,13:25:00,4.3395,4.3395,4.3395,4.3395,2
2011-03-21,13:30:00,4.3390,4.3390,4.3320,4.3325,49
2011-03-21,13:35:00,4.3350,4.3400,4.3350,4.3395,33
2011-03-21,13:40:00,4.3410,4.3415,4.3380,4.3390,33
2011-03-21,13:45:00,4.3380,4.3380,4.3360,4.3375,15
2011-03-21,13:50:00,4.3390,4.3415,4.3375,4.3380,30
2011-03-21,13:55:00,4.3390,4.3400,4.3375,4.3385,19
2011-03-21,14:00:00,4.3400,4.3405,4.3375,4.3395,34
2011-03-21,14:05:00,4.3405,4.3405,4.3405,4.3405,13
2011-03-21,14:10:00,4.3400,4.3400,4.3385,4.3390,22
2011-03-21,14:15:00,4.3395,4.3395,4.3335,4.3350,50
2011-03-21,14:20:00,4.3355,4.3435,4.3350,4.3415,60
2011-03-21,14:25:00,4.3420,4.3425,4.3410,4.3415,11
2011-03-21,14:30:00,4.3435,4.3440,4.3415,4.3425,46
2011-03-21,14:35:00,4.3425,4.3425,4.3410,4.3410,8
2011-03-21,14:40:00,4.3420,4.3425,4.3410,4.3425,21
2011-03-21,14:45:00,4.3410,4.3420,4.3400,4.3405,16
2011-03-21,14:50:00,4.3400,4.3415,4.3370,4.3370,39
2011-03-21,14:55:00,4.3380,4.3390,4.3375,4.3385,32
2011-03-21,15:00:00,4.3390,4.3445,4.3390,4.3415,60
2011-03-21,15:05:00,4.3415,4.3530,4.3415,4.3505,233
2011-03-21,15:10:00,4.3510,4.3525,4.3485,4.3485,104
2011-03-21,15:15:00,4.3495,4.3500,4.3490,4.3490,6
2011-03-21,15:20:00,4.3485,4.3495,4.3480,4.3495,37
2011-03-21,15:25:00,4.3490,4.3490,4.3480,4.3480,15
2011-03-21,15:30:00,4.3480,4.3500,4.3450,4.3475,17
2011-03-21,15:35:00,4.3475,4.3505,4.3475,4.3500,16
2011-03-21,15:40:00,4.3490,4.3490,4.3460,4.3490,18
2011-03-21,15:45:00,4.3475,4.3485,4.3475,4.3485,13
2011-03-21,15:50:00,4.3470,4.3525,4.3460,4.3520,34
2011-03-21,15:55:00,4.3515,4.3550,4.3515,4.3540,88
2011-03-21,16:00:00,4.3540,4.3550,4.3445,4.3445,85
2011-03-21,16:05:00,4.3440,4.3440,4.3365,4.3400,139
2011-03-21,16:10:00,4.3395,4.3425,4.3395,4.3420,30
2011-03-21,16:15:00,4.3415,4.3415,4.3360,4.3375,43
2011-03-21,16:20:00,4.3385,4.3445,4.3385,4.3430,36
2011-03-21,16:25:00,4.3430,4.3460,4.3425,4.3460,15
2011-03-21,16:30:00,4.3460,4.3500,4.3460,4.3500,33
2011-03-21,16:35:00,4.3495,4.3500,4.3470,4.3480,59
2011-03-21,16:40:00,4.3490,4.3490,4.3460,4.3475,46
2011-03-21,16:45:00,4.3475,4.3480,4.3465,4.3470,50
2011-03-21,16:50:00,4.3475,4.3490,4.3460,4.3470,40
2011-03-21,16:55:00,4.3470,4.3470,4.3430,4.3440,28
2011-03-21,17:00:00,4.3435,4.3435,4.3420,4.3435,22
2011-03-21,17:05:00,4.3420,4.3435,4.3400,4.3420,55
2011-03-21,17:10:00,4.3420,4.3420,4.3385,4.3385,30
2011-03-21,17:15:00,4.3385,4.3405,4.3385,4.3405,16
2011-03-21,17:20:00,4.3400,4.3415,4.3385,4.3385,13
2011-03-21,17:25:00,4.3400,4.3425,4.3400,4.3425,12
2011-03-21,17:30:00,4.3430,4.3445,4.3425,4.3440,48
2011-03-21,17:35:00,4.3440,4.3505,4.3440,4.3505,41
2011-03-21,17:40:00,4.3500,4.3520,4.3480,4.3500,66
2011-03-21,17:45:00,4.3490,4.3515,4.3490,4.3495,29
2011-03-21,17:50:00,4.3495,4.3500,4.3465,4.3500,12
2011-03-21,17:55:00,4.3525,4.3540,4.3500,4.3530,39
2011-03-21,18:00:00,4.3535,4.3580,4.3510,4.3535,83
2011-03-21,18:05:00,4.3535,4.3540,4.3510,4.3525,36
2011-03-21,18:10:00,4.3540,4.3570,4.3540,4.3555,34
2011-03-21,18:15:00,4.3520,4.3565,4.3520,4.3560,23
2011-03-21,18:20:00,4.3565,4.3600,4.3565,4.3590,68
2011-03-21,18:25:00,4.3590,4.3680,4.3580,4.3650,137
2011-03-21,18:30:00,4.3640,4.3660,4.3600,4.3610,60
2011-03-21,18:35:00,4.3605,4.3605,4.3580,4.3580,28
2011-03-21,18:40:00,4.3585,4.3615,4.3585,4.3615,27
2011-03-21,18:45:00,4.3620,4.3675,4.3610,4.3610,72
2011-03-21,18:50:00,4.3620,4.3630,4.3610,4.3625,24
2011-03-21,18:55:00,4.3625,4.3625,4.3610,4.3610,10
2011-03-21,19:00:00,4.3620,4.3630,4.3610,4.3610,18
2011-03-21,19:05:00,4.3615,4.3630,4.3605,4.3620,26
2011-03-21,19:10:00,4.3620,4.3640,4.3620,4.3630,7
2011-03-21,19:15:00,4.3630,4.3635,4.3605,4.3615,33
2011-03-21,19:20:00,4.3620,4.3625,4.3610,4.3625,12
2011-03-21,19:25:00,4.3635,4.3660,4.3605,4.3605,67
2011-03-21,19:30:00,4.3615,4.3615,4.3520,4.3535,47
2011-03-21,19:35:00,4.3550,4.3570,4.3525,4.3570,54
2011-03-21,19:40:00,4.3570,4.3575,4.3560,4.3565,30
2011-03-21,19:45:00,4.3575,4.3595,4.3570,4.3595,26
2011-03-21,19:50:00,4.3605,4.3605,4.3535,4.3550,127
2011-03-21,19:55:00,4.3550,4.3565,4.3520,4.3525,123
2011-03-21,20:00:00,4.3510,4.3510,4.3450,4.3450,203
2011-03-21,20:05:00,4.3460,4.3460,4.3355,4.3435,341
2011-03-21,20:10:00,4.3435,4.3455,4.3345,4.3345,371
2011-03-21,20:15:00,4.3340,4.3380,4.3330,4.3365,261
2011-03-21,20:20:00,4.3355,4.3405,4.3340,4.3360,284
2011-03-21,20:25:00,4.3355,4.3360,4.3305,4.3315,342
2011-03-21,20:30:00,4.3310,4.3355,4.3305,4.3310,181
2011-03-21,20:35:00,4.3305,4.3370,4.3285,4.3360,350
2011-03-21,20:40:00,4.3365,4.3370,4.3270,4.3275,331
2011-03-21,20:45:00,4.3280,4.3310,4.3270,4.3285,206
2011-03-21,20:50:00,4.3280,4.3290,4.3185,4.3235,338
2011-03-21,20:55:00,4.3230,4.3250,4.3215,4.3230,250
2011-03-21,21:00:00,4.3240,4.3260,4.3210,4.3215,226
2011-03-21,21:05:00,4.3215,4.3215,4.3135,4.3145,350
2011-03-21,21:10:00,4.3135,4.3145,4.3075,4.3120,447
2011-03-21,21:15:00,4.3105,4.3180,4.3100,4.3155,244
2011-03-21,21:20:00,4.3150,4.3180,4.3120,4.3165,179
2011-03-21,21:25:00,4.3150,4.3175,4.3080,4.3105,130
2011-03-21,21:30:00,4.3110,4.3125,4.2900,4.3000,1550
2011-03-21,21:35:00,4.3000,4.3015,4.2935,4.2985,572
2011-03-21,21:40:00,4.2995,4.3035,4.2960,4.3020,368
2011-03-21,21:45:00,4.3035,4.3135,4.3010,4.3045,517
2011-03-21,21:50:00,4.3040,4.3050,4.2945,4.2995,338
2011-03-21,21:55:00,4.2985,4.3000,4.2880,4.2920,536
2011-03-21,22:00:00,4.2905,4.2975,4.2890,4.2905,451
2011-03-21,22:05:00,4.2910,4.3005,4.2890,4.2980,402
2011-03-21,22:10:00,4.2980,4.2995,4.2920,4.2945,195
2011-03-21,22:15:00,4.2940,4.2940,4.2870,4.2890,414
2011-03-21,22:20:00,4.2895,4.2925,4.2805,4.2835,492
2011-03-21,22:25:00,4.2835,4.2880,4.2780,4.2840,468
2011-03-21,22:30:00,4.2845,4.2890,4.2830,4.2870,302
2011-03-21,22:35:00,4.2875,4.2920,4.2870,4.2880,167
2011-03-21,22:40:00,4.2880,4.2890,4.2860,4.2880,124
2011-03-21,22:45:00,4.2865,4.2900,4.2850,4.2880,116
2011-03-21,22:50:00,4.2875,4.2895,4.2865,4.2870,52
2011-03-21,22:55:00,4.2890,4.2925,4.2875,4.2925,207
2011-03-21,23:00:00,4.2925,4.3020,4.2920,4.3010,324
2011-03-21,23:05:00,4.3010,4.3075,4.3010,4.3050,214
2011-03-21,23:10:00,4.3050,4.3060,4.2975,4.2980,205
2011-03-21,23:15:00,4.2990,4.2990,4.2790,4.2820,448
2011-03-21,23:20:00,4.2820,4.2830,4.2665,4.2740,853
2011-03-21,23:25:00,4.2740,4.2780,4.2715,4.2770,211
2011-03-21,23:30:00,4.2770,4.2860,4.2770,4.2775,355
2011-03-21,23:35:00,4.2765,4.2815,4.2765,4.2775,162
2011-03-21,23:40:00,4.2775,4.2825,4.2760,4.2795,129
2011-03-21,23:45:00,4.2800,4.2830,4.2780,4.2805,224
2011-03-21,23:50:00,4.2830,4.2875,4.2815,4.2875,74
2011-03-21,23:55:00,4.2875,4.2935,4.2870,4.2885,185
2011-03-22,00:00:00,4.2900,4.2905,4.2860,4.2905,97
2011-03-22,00:05:00,4.2910,4.2960,4.2865,4.2900,218
2011-03-22,00:10:00,4.2900,4.2915,4.2885,4.2895,65
2011-03-22,00:15:00,4.2910,4.2915,4.2875,4.2900,70
2011-03-22,00:20:00,4.2885,4.2900,4.2875,4.2900,128
2011-03-22,00:25:00,4.2900,4.2900,4.2885,4.2890,42
2011-03-22,00:30:00,4.2890,4.2900,4.2795,4.2795,275
2011-03-22,00:35:00,4.2805,4.2825,4.2760,4.2775,142
2011-03-22,00:40:00,4.2765,4.2815,4.2715,4.2805,276
2011-03-22,00:45:00,4.2800,4.2900,4.2800,4.2870,356
2011-03-22,00:50:00,4.2875,4.2915,4.2805,4.2805,237
2011-03-22,00:55:00,4.2805,4.2885,4.2780,4.2880,599
2011-03-22,01:00:00,4.2875,4.2890,4.2800,4.2810,220
2011-03-22,01:05:00,4.2810,4.2850,4.2800,4.2805,153
2011-03-22,01:10:00,4.2805,4.2810,4.2780,4.2790,107
2011-03-22,01:15:00,4.2780,4.2820,4.2775,4.2805,89
2011-03-22,01:20:00,4.2800,4.2860,4.2795,4.2860,44
2011-03-22,01:25:00,4.2810,4.2830,4.2770,4.2805,117
2011-03-22,01:30:00,4.2810,4.2835,4.2795,4.2835,87
2011-03-22,01:35:00,4.2825,4.2830,4.2805,4.2805,52
2011-03-22,01:40:00,4.2810,4.2815,4.2785,4.2795,39
2011-03-22,01:45:00,4.2800,4.2810,4.2780,4.2800,36
2011-03-22,01:50:00,4.2805,4.2810,4.2785,4.2795,39
2011-03-22,01:55:00,4.2805,4.2810,4.2790,4.2800,49
2011-03-22,02:00:00,4.2800,4.2810,4.2795,4.2810,12
2011-03-22,02:05:00,4.2810,4.2830,4.2805,4.2830,24
2011-03-22,02:10:00,4.2830,4.2830,4.2820,4.2825,7
2011-03-22,02:15:00,4.2840,4.2850,4.2835,4.2840,52
2011-03-22,02:20:00,4.2835,4.2930,4.2835,4.2910,98
2011-03-22,02:25:00,4.2895,4.2915,4.2885,4.2900,16
2011-03-22,02:30:00,4.2900,4.2905,4.2900,4.2900,5
2011-03-22,02:35:00,4.2910,4.2915,4.2905,4.2905,4
2011-03-22,02:40:00,4.2905,4.2910,4.2890,4.2900,7
2011-03-22,02:45:00,4.2895,4.2905,4.2895,4.2895,10
2011-03-22,02:50:00,4.2900,4.2915,4.2900,4.2915,6
2011-03-22,02:55:00,4.2915,4.2920,4.2875,4.2875,22
2011-03-22,03:00:00,4.2875,4.2875,4.2855,4.2855,9
2011-03-22,03:05:00,4.2850,4.2855,4.2835,4.2855,4
2011-03-22,03:10:00,4.2855,4.2855,4.2855,4.2855,2
2011-03-22,03:15:00,4.2860,4.2860,4.2860,4.2860,3
2011-03-22,03:20:00,4.2865,4.2900,4.2860,4.2900,15
2011-03-22,03:25:00,4.2875,4.2875,4.2875,4.2875,1
2011-03-22,03:30:00,4.2875,4.2885,4.2875,4.2885,2
2011-03-22,03:35:00,4.2890,4.2925,4.2890,4.2915,14
2011-03-22,03:40:00,4.2925,4.2925,4.2895,4.2920,10
2011-03-22,03:45:00,4.2915,4.2915,4.2915,4.2915,1
2011-03-22,03:50:00,4.2935,4.2945,4.2930,4.2945,17
2011-03-22,03:55:00,4.2945,4.2985,4.2945,4.2985,32
2011-03-22,04:00:00,4.2985,4.3015,4.2985,4.3010,44
2011-03-22,04:05:00,4.3000,4.3010,4.2985,4.2985,7
2011-03-22,04:10:00,4.3000,4.3000,4.3000,4.3000,1
2011-03-22,04:15:00,4.2985,4.2985,4.2985,4.2985,1
2011-03-22,04:20:00,4.2980,4.2980,4.2950,4.2950,7
2011-03-22,04:25:00,4.2945,4.2950,4.2930,4.2950,10
2011-03-22,04:30:00,4.2970,4.3020,4.2970,4.3015,11
2011-03-22,04:35:00,4.3010,4.3010,4.3000,4.3000,6
2011-03-22,04:40:00,4.3005,4.3005,4.3000,4.3000,6
2011-03-22,04:45:00,4.2995,4.2995,4.2870,4.2875,29
2011-03-22,04:50:00,4.2900,4.2900,4.2875,4.2900,14
2011-03-22,04:55:00,4.2910,4.2910,4.2910,4.2910,2
2011-03-22,05:00:00,4.2920,4.2950,4.2920,4.2950,7
2011-03-22,05:10:00,4.2950,4.2950,4.2935,4.2940,3
2011-03-22,06:10:00,4.2965,4.2965,4.2940,4.2940,4
2011-03-22,06:15:00,4.2910,4.2910,4.2910,4.2910,1
2011-03-22,06:20:00,4.2900,4.2900,4.2885,4.2885,5
2011-03-22,06:25:00,4.2885,4.2885,4.2865,4.2865,9
2011-03-22,06:30:00,4.2865,4.2865,4.2840,4.2840,6
2011-03-22,06:35:00,4.2840,4.2840,4.2840,4.2840,1
2011-03-22,06:40:00,4.2850,4.2865,4.2845,4.2845,3
2011-03-22,06:55:00,4.2865,4.2865,4.2850,4.2850,2
2011-03-22,07:00:00,4.2865,4.2865,4.2865,4.2865,1
2011-03-22,07:10:00,4.2870,4.2870,4.2870,4.2870,1
2011-03-22,07:15:00,4.2870,4.2870,4.2870,4.2870,1
2011-03-22,07:35:00,4.2865,4.2870,4.2865,4.2870,3
2011-03-22,07:40:00,4.2885,4.2885,4.2885,4.2885,1
2011-03-22,07:45:00,4.2890,4.2900,4.2890,4.2900,3
2011-03-22,07:50:00,4.2905,4.2945,4.2905,4.2945,9
2011-03-22,07:55:00,4.2925,4.2925,4.2915,4.2915,4
2011-03-22,08:00:00,4.2915,4.2915,4.2915,4.2915,1
2011-03-22,08:05:00,4.2910,4.2910,4.2905,4.2910,6
2011-03-22,08:10:00,4.2905,4.2905,4.2875,4.2875,13
2011-03-22,08:15:00,4.2870,4.2870,4.2870,4.2870,2
2011-03-22,08:20:00,4.2865,4.2865,4.2840,4.2840,30
2011-03-22,08:25:00,4.2845,4.2845,4.2815,4.2830,13
2011-03-22,08:30:00,4.2810,4.2830,4.2795,4.2795,13
2011-03-22,08:35:00,4.2795,4.2795,4.2720,4.2790,46
2011-03-22,08:40:00,4.2745,4.2775,4.2745,4.2760,7
2011-03-22,08:45:00,4.2750,4.2750,4.2735,4.2740,5
2011-03-22,08:50:00,4.2780,4.2780,4.2710,4.2735,30
2011-03-22,08:55:00,4.2735,4.2770,4.2730,4.2770,90
2011-03-22,09:00:00,4.2755,4.2840,4.2740,4.2840,200
2011-03-22,09:05:00,4.2840,4.2840,4.2750,4.2760,40
2011-03-22,09:10:00,4.2780,4.2850,4.2755,4.2830,36
2011-03-22,09:15:00,4.2855,4.2920,4.2855,4.2865,72
2011-03-22,09:20:00,4.2870,4.2945,4.2865,4.2940,66
2011-03-22,09:25:00,4.2935,4.2965,4.2910,4.2930,75
2011-03-22,09:30:00,4.2910,4.2990,4.2910,4.2975,80
2011-03-22,09:35:00,4.2970,4.3010,4.2970,4.2975,50
2011-03-22,09:40:00,4.2985,4.3000,4.2950,4.2955,25
2011-03-22,09:45:00,4.2945,4.2945,4.2910,4.2920,40
2011-03-22,09:50:00,4.2920,4.2945,4.2900,4.2930,13
2011-03-22,09:55:00,4.2950,4.2975,4.2950,4.2965,41
2011-03-22,10:00:00,4.2970,4.2970,4.2900,4.2940,74
2011-03-22,10:05:00,4.2925,4.2955,4.2880,4.2900,33
2011-03-22,10:10:00,4.2875,4.2925,4.2875,4.2925,24
2011-03-22,10:15:00,4.2925,4.2950,4.2925,4.2950,11
2011-03-22,10:20:00,4.2960,4.2960,4.2960,4.2960,1
2011-03-22,10:25:00,4.2965,4.2965,4.2965,4.2965,1
2011-03-22,10:30:00,4.2965,4.2990,4.2925,4.2985,15
2011-03-22,10:35:00,4.2990,4.3025,4.2990,4.3010,32
2011-03-22,10:40:00,4.3020,4.3065,4.3010,4.3025,82
2011-03-22,10:45:00,4.3025,4.3045,4.3010,4.3010,21
2011-03-22,10:50:00,4.3030,4.3030,4.2975,4.3005,20
2011-03-22,10:55:00,4.2985,4.3050,4.2985,4.3050,18
2011-03-22,11:00:00,4.3055,4.3060,4.2985,4.2985,47
2011-03-22,11:05:00,4.3000,4.3045,4.3000,4.3045,16
2011-03-22,11:10:00,4.3050,4.3055,4.3050,4.3055,2
2011-03-22,11:15:00,4.3045,4.3065,4.3045,4.3065,18
2011-03-22,11:20:00,4.3050,4.3070,4.3040,4.3065,58
2011-03-22,11:25:00,4.3070,4.3095,4.3040,4.3075,299
2011-03-22,11:30:00,4.3080,4.3080,4.3065,4.3065,22
2011-03-22,11:35:00,4.3065,4.3070,4.3065,4.3070,5
2011-03-22,11:40:00,4.3055,4.3060,4.2995,4.2995,45
2011-03-22,11:45:00,4.2980,4.2980,4.2970,4.2980,21
2011-03-22,11:50:00,4.2975,4.3025,4.2975,4.3025,29
2011-03-22,11:55:00,4.3025,4.3035,4.3025,4.3030,5
2011-03-22,12:00:00,4.3030,4.3035,4.3005,4.3005,6
2011-03-22,12:05:00,4.3010,4.3010,4.3010,4.3010,2
2011-03-22,12:15:00,4.3005,4.3010,4.3005,4.3010,3
2011-03-22,12:20:00,4.3015,4.3015,4.3015,4.3015,2
2011-03-22,12:25:00,4.3010,4.3015,4.3010,4.3015,8
2011-03-22,12:30:00,4.3010,4.3035,4.3000,4.3010,49
2011-03-22,12:35:00,4.3005,4.3010,4.3000,4.3000,54
2011-03-22,12:40:00,4.3000,4.3010,4.2980,4.2980,25
2011-03-22,12:45:00,4.2985,4.3000,4.2985,4.3000,21
2011-03-22,12:50:00,4.3000,4.3010,4.2975,4.2980,29
2011-03-22,12:55:00,4.2980,4.3000,4.2980,4.3000,17
2011-03-22,13:00:00,4.3000,4.3000,4.2990,4.2990,7
2011-03-22,13:05:00,4.2995,4.3015,4.2995,4.3015,6
2011-03-22,13:10:00,4.3025,4.3030,4.3015,4.3030,7
2011-03-22,13:15:00,4.3030,4.3060,4.3030,4.3050,49
2011-03-22,13:20:00,4.3050,4.3050,4.3050,4.3050,1
2011-03-22,13:25:00,4.3045,4.3055,4.3045,4.3050,10
2011-03-22,13:30:00,4.3040,4.3055,4.3015,4.3050,33
2011-03-22,13:35:00,4.3055,4.3100,4.3055,4.3090,72
2011-03-22,13:40:00,4.3085,4.3090,4.3055,4.3055,23
2011-03-22,13:45:00,4.3060,4.3100,4.3055,4.3100,35
2011-03-22,13:50:00,4.3100,4.3100,4.3085,4.3085,14
2011-03-22,13:55:00,4.3075,4.3075,4.3070,4.3070,4
2011-03-22,14:00:00,4.3060,4.3095,4.3060,4.3080,42
2011-03-22,14:05:00,4.3055,4.3055,4.3030,4.3040,49
2011-03-22,14:10:00,4.3040,4.3055,4.3040,4.3050,12
2011-03-22,14:15:00,4.3050,4.3060,4.3000,4.3060,49
2011-03-22,14:20:00,4.3055,4.3075,4.3035,4.3035,19
2011-03-22,14:25:00,4.3055,4.3105,4.3050,4.3100,196
2011-03-22,14:30:00,4.3105,4.3110,4.3045,4.3050,56
2011-03-22,14:35:00,4.3060,4.3060,4.3040,4.3040,6
2011-03-22,14:40:00,4.3050,4.3070,4.3040,4.3040,38
2011-03-22,14:45:00,4.3045,4.3070,4.3045,4.3065,22
2011-03-22,14:50:00,4.3065,4.3070,4.3005,4.3005,13
2011-03-22,14:55:00,4.3005,4.3015,4.2980,4.3005,47
2011-03-22,15:00:00,4.2990,4.2990,4.2965,4.2975,26
2011-03-22,15:05:00,4.2970,4.3020,4.2970,4.3005,12
2011-03-22,15:10:00,4.3015,4.3050,4.3015,4.3035,38
2011-03-22,15:15:00,4.3035,4.3050,4.3025,4.3050,19
2011-03-22,15:20:00,4.3015,4.3015,4.3005,4.3005,11
2011-03-22,15:25:00,4.3010,4.3015,4.3010,4.3015,7
2011-03-22,15:30:00,4.3015,4.3015,4.3010,4.3010,6
2011-03-22,15:35:00,4.3020,4.3020,4.3020,4.3020,1
2011-03-22,15:40:00,4.3010,4.3010,4.2915,4.2920,110
2011-03-22,15:45:00,4.2920,4.2925,4.2895,4.2900,102
2011-03-22,15:50:00,4.2895,4.2895,4.2815,4.2845,109
2011-03-22,15:55:00,4.2825,4.2855,4.2820,4.2820,12
2011-03-22,16:00:00,4.2840,4.2905,4.2840,4.2900,49
2011-03-22,16:05:00,4.2910,4.2910,4.2890,4.2890,21
2011-03-22,16:10:00,4.2900,4.2950,4.2900,4.2950,44
2011-03-22,16:15:00,4.2950,4.2950,4.2905,4.2905,38
2011-03-22,16:20:00,4.2910,4.2910,4.2780,4.2810,104
2011-03-22,16:25:00,4.2810,4.2845,4.2800,4.2825,134
2011-03-22,16:30:00,4.2830,4.2920,4.2830,4.2910,59
2011-03-22,16:35:00,4.2910,4.2930,4.2885,4.2900,32
2011-03-22,16:40:00,4.2910,4.2925,4.2910,4.2915,34
2011-03-22,16:45:00,4.2940,4.3015,4.2940,4.3000,82
2011-03-22,16:50:00,4.3015,4.3020,4.2990,4.2990,57
2011-03-22,16:55:00,4.2990,4.2990,4.2960,4.2965,39
2011-03-22,17:00:00,4.2960,4.2960,4.2830,4.2835,116
2011-03-22,17:05:00,4.2840,4.2905,4.2840,4.2875,299
2011-03-22,17:10:00,4.2885,4.2985,4.2870,4.2985,350
2011-03-22,17:15:00,4.2975,4.3005,4.2970,4.2980,31
2011-03-22,17:20:00,4.2965,4.2980,4.2955,4.2955,18
2011-03-22,17:25:00,4.2950,4.3010,4.2950,4.2995,20
2011-03-22,17:30:00,4.2995,4.3000,4.2990,4.2990,4
2011-03-22,17:35:00,4.2980,4.3000,4.2960,4.3000,29
2011-03-22,17:40:00,4.2995,4.3000,4.2980,4.2990,13
2011-03-22,17:45:00,4.2980,4.2980,4.2955,4.2955,5
2011-03-22,17:50:00,4.2945,4.2955,4.2945,4.2950,10
2011-03-22,17:55:00,4.2950,4.2950,4.2945,4.2950,11
2011-03-22,18:00:00,4.2965,4.2980,4.2910,4.2930,41
2011-03-22,18:05:00,4.2940,4.2945,4.2935,4.2940,7
2011-03-22,18:10:00,4.2925,4.2945,4.2920,4.2940,9
2011-03-22,18:15:00,4.2940,4.2945,4.2935,4.2935,27
2011-03-22,18:20:00,4.2945,4.2975,4.2940,4.2940,59
2011-03-22,18:25:00,4.2945,4.2955,4.2895,4.2900,47
2011-03-22,18:30:00,4.2900,4.2925,4.2900,4.2915,34
2011-03-22,18:35:00,4.2910,4.2910,4.2885,4.2905,37
2011-03-22,18:45:00,4.2925,4.2925,4.2835,4.2835,72
2011-03-22,18:50:00,4.2835,4.2855,4.2815,4.2850,89
2011-03-22,18:55:00,4.2845,4.2855,4.2810,4.2830,57
2011-03-22,19:00:00,4.2835,4.2895,4.2830,4.2875,97
2011-03-22,19:05:00,4.2885,4.2885,4.2840,4.2840,12
2011-03-22,19:10:00,4.2835,4.2870,4.2835,4.2860,16
2011-03-22,19:15:00,4.2870,4.2895,4.2870,4.2895,8
2011-03-22,19:20:00,4.2895,4.2895,4.2870,4.2870,13
2011-03-22,19:25:00,4.2860,4.2875,4.2850,4.2865,14
2011-03-22,19:30:00,4.2865,4.2885,4.2855,4.2880,20
2011-03-22,19:35:00,4.2880,4.2890,4.2870,4.2885,23
2011-03-22,19:40:00,4.2895,4.2970,4.2895,4.2970,90
2011-03-22,19:45:00,4.2970,4.2985,4.2950,4.2950,93
2011-03-22,19:50:00,4.2955,4.2975,4.2935,4.2960,86
2011-03-22,19:55:00,4.2965,4.3035,4.2965,4.2965,139
2011-03-22,20:00:00,4.2970,4.2985,4.2950,4.2950,36
2011-03-22,20:05:00,4.2940,4.3030,4.2940,4.3025,114
2011-03-22,20:10:00,4.3025,4.3035,4.2950,4.2965,206
2011-03-22,20:15:00,4.2975,4.3000,4.2970,4.2970,49
2011-03-22,20:20:00,4.2960,4.3020,4.2950,4.3010,126
2011-03-22,20:25:00,4.3010,4.3015,4.2945,4.2995,108
2011-03-22,20:30:00,4.2990,4.3025,4.2940,4.3020,193
2011-03-22,20:35:00,4.3015,4.3100,4.3000,4.3045,215
2011-03-22,20:40:00,4.3050,4.3070,4.3030,4.3030,75
2011-03-22,20:45:00,4.3030,4.3040,4.2995,4.3025,100
2011-03-22,20:50:00,4.3020,4.3045,4.3000,4.3010,87
2011-03-22,20:55:00,4.3010,4.3040,4.2990,4.3000,129
2011-03-22,21:00:00,4.3000,4.3000,4.2960,4.2970,74
2011-03-22,21:05:00,4.2970,4.2975,4.2920,4.2920,218
2011-03-22,21:10:00,4.2915,4.2940,4.2885,4.2900,258
2011-03-22,21:15:00,4.2895,4.2940,4.2895,4.2925,53
2011-03-22,21:20:00,4.2920,4.2940,4.2915,4.2930,64
2011-03-22,21:25:00,4.2940,4.2940,4.2880,4.2890,230
2011-03-22,21:30:00,4.2895,4.2930,4.2845,4.2930,252
2011-03-22,21:35:00,4.2930,4.2945,4.2895,4.2935,128
2011-03-22,21:40:00,4.2930,4.2930,4.2840,4.2855,235
2011-03-22,21:45:00,4.2855,4.2855,4.2775,4.2775,515
2011-03-22,21:50:00,4.2775,4.2815,4.2770,4.2805,196
2011-03-22,21:55:00,4.2795,4.2875,4.2790,4.2810,260
2011-03-22,22:00:00,4.2820,4.2900,4.2805,4.2865,174
2011-03-22,22:05:00,4.2860,4.2920,4.2850,4.2880,151
2011-03-22,22:10:00,4.2875,4.2880,4.2790,4.2825,191
2011-03-22,22:15:00,4.2820,4.2835,4.2755,4.2815,330
2011-03-22,22:20:00,4.2825,4.2905,4.2820,4.2895,260
2011-03-22,22:25:00,4.2905,4.2980,4.2905,4.2975,296
2011-03-22,22:30:00,4.2980,4.2995,4.2880,4.2960,283
2011-03-22,22:35:00,4.2960,4.3000,4.2925,4.2985,107
2011-03-22,22:40:00,4.2975,4.3100,4.2975,4.3030,535
2011-03-22,22:45:00,4.3020,4.3030,4.2985,4.2985,224
2011-03-22,22:50:00,4.2980,4.2990,4.2945,4.2970,253
2011-03-22,22:55:00,4.2970,4.2970,4.2900,4.2905,107
2011-03-22,23:00:00,4.2900,4.2960,4.2890,4.2945,221
2011-03-22,23:05:00,4.2950,4.3040,4.2925,4.3000,414
2011-03-22,23:10:00,4.3000,4.3065,4.2950,4.3065,267
2011-03-22,23:15:00,4.3065,4.3100,4.3035,4.3060,358
2011-03-22,23:20:00,4.3050,4.3085,4.3020,4.3085,130
2011-03-22,23:25:00,4.3080,4.3090,4.3035,4.3055,72
2011-03-22,23:30:00,4.3060,4.3070,4.3030,4.3045,59
2011-03-22,23:35:00,4.3050,4.3140,4.3050,4.3090,680
2011-03-22,23:40:00,4.3080,4.3140,4.3070,4.3130,106
2011-03-22,23:45:00,4.3140,4.3145,4.3115,4.3135,144
2011-03-22,23:50:00,4.3130,4.3155,4.3130,4.3145,289
2011-03-22,23:55:00,4.3140,4.3155,4.3105,4.3150,171
2011-03-23,00:00:00,4.3150,4.3175,4.3100,4.3100,198
2011-03-23,00:05:00,4.3100,4.3130,4.3090,4.3100,152
2011-03-23,00:10:00,4.3110,4.3120,4.3095,4.3105,28
2011-03-23,00:15:00,4.3100,4.3110,4.3065,4.3110,111
2011-03-23,00:20:00,4.3110,4.3120,4.3085,4.3105,101
2011-03-23,00:25:00,4.3110,4.3130,4.3110,4.3110,111
2011-03-23,00:30:00,4.3110,4.3170,4.3085,4.3135,132
2011-03-23,00:35:00,4.3125,4.3165,4.3115,4.3145,160
2011-03-23,00:40:00,4.3145,4.3145,4.3070,4.3110,103
2011-03-23,00:45:00,4.3110,4.3145,4.3110,4.3120,66
2011-03-23,00:50:00,4.3115,4.3140,4.3055,4.3105,359
2011-03-23,00:55:00,4.3115,4.3145,4.3095,4.3130,359
2011-03-23,01:00:00,4.3135,4.3140,4.3110,4.3125,111
2011-03-23,01:05:00,4.3130,4.3130,4.3115,4.3125,65
2011-03-23,01:10:00,4.3120,4.3140,4.3095,4.3110,128
2011-03-23,01:15:00,4.3115,4.3130,4.3090,4.3095,18
2011-03-23,01:20:00,4.3085,4.3100,4.3080,4.3095,32
2011-03-23,01:25:00,4.3095,4.3110,4.3090,4.3105,26
2011-03-23,01:30:00,4.3105,4.3125,4.3105,4.3115,38
2011-03-23,01:35:00,4.3120,4.3135,4.3105,4.3110,67
2011-03-23,01:40:00,4.3100,4.3120,4.3100,4.3110,35
2011-03-23,01:45:00,4.3110,4.3130,4.3110,4.3130,42
2011-03-23,01:50:00,4.3135,4.3145,4.3130,4.3135,22
2011-03-23,01:55:00,4.3135,4.3165,4.3125,4.3160,116
2011-03-23,02:00:00,4.3160,4.3185,4.3135,4.3180,108
2011-03-23,02:05:00,4.3180,4.3195,4.3140,4.3160,74
2011-03-23,02:10:00,4.3155,4.3160,4.3135,4.3135,31
2011-03-23,02:15:00,4.3150,4.3150,4.3140,4.3145,14
2011-03-23,02:20:00,4.3145,4.3150,4.3105,4.3110,52
2011-03-23,02:25:00,4.3120,4.3120,4.3075,4.3090,92
2011-03-23,02:30:00,4.3095,4.3100,4.3085,4.3100,39
2011-03-23,02:35:00,4.3100,4.3105,4.3080,4.3095,38
2011-03-23,02:40:00,4.3080,4.3080,4.3070,4.3075,23
2011-03-23,02:45:00,4.3070,4.3110,4.3070,4.3100,28
2011-03-23,02:50:00,4.3105,4.3105,4.3085,4.3085,8
2011-03-23,02:55:00,4.3110,4.3120,4.3085,4.3085,11
2011-03-23,03:00:00,4.3090,4.3105,4.3080,4.3090,14
2011-03-23,03:05:00,4.3100,4.3105,4.3100,4.3100,5
2011-03-23,03:10:00,4.3105,4.3110,4.3085,4.3110,4
2011-03-23,03:15:00,4.3115,4.3125,4.3080,4.3090,49
2011-03-23,03:20:00,4.3090,4.3110,4.3070,4.3085,24
2011-03-23,03:25:00,4.3085,4.3105,4.3085,4.3090,8
2011-03-23,03:30:00,4.3095,4.3125,4.3085,4.3125,22
2011-03-23,03:35:00,4.3130,4.3160,4.3130,4.3140,42
2011-03-23,03:40:00,4.3135,4.3160,4.3135,4.3145,6
2011-03-23,03:45:00,4.3160,4.3165,4.3145,4.3145,9
2011-03-23,03:50:00,4.3130,4.3130,4.3130,4.3130,3
2011-03-23,03:55:00,4.3145,4.3170,4.3135,4.3150,31
2011-03-23,04:00:00,4.3165,4.3175,4.3160,4.3160,11
2011-03-23,04:05:00,4.3165,4.3175,4.3165,4.3175,5
2011-03-23,04:10:00,4.3175,4.3175,4.3175,4.3175,1
2011-03-23,04:15:00,4.3170,4.3175,4.3165,4.3165,4
2011-03-23,04:20:00,4.3160,4.3160,4.3155,4.3155,3
2011-03-23,04:25:00,4.3160,4.3170,4.3155,4.3170,13
2011-03-23,04:30:00,4.3155,4.3165,4.3155,4.3155,4
2011-03-23,04:35:00,4.3155,4.3155,4.3155,4.3155,2
2011-03-23,04:40:00,4.3165,4.3175,4.3155,4.3165,7
2011-03-23,04:45:00,4.3175,4.3175,4.3145,4.3145,31
2011-03-23,04:50:00,4.3145,4.3145,4.3080,4.3080,21
2011-03-23,04:55:00,4.3075,4.3105,4.3075,4.3105,7
2011-03-23,05:00:00,4.3100,4.3100,4.3100,4.3100,1
2011-03-23,05:05:00,4.3100,4.3100,4.3095,4.3095,2
2011-03-23,05:10:00,4.3095,4.3105,4.3095,4.3100,6
2011-03-23,06:00:00,4.3080,4.3080,4.3025,4.3035,26
2011-03-23,06:15:00,4.3045,4.3055,4.3045,4.3055,5
2011-03-23,06:20:00,4.3055,4.3055,4.3050,4.3050,2
2011-03-23,06:30:00,4.3055,4.3055,4.3050,4.3050,3
2011-03-23,06:35:00,4.3040,4.3040,4.3035,4.3035,4
2011-03-23,06:40:00,4.3040,4.3040,4.3040,4.3040,1
2011-03-23,06:45:00,4.3035,4.3035,4.3035,4.3035,1
2011-03-23,06:50:00,4.3035,4.3035,4.3035,4.3035,1
2011-03-23,06:55:00,4.3035,4.3040,4.3035,4.3040,3
2011-03-23,07:00:00,4.3050,4.3065,4.3050,4.3065,2
2011-03-23,07:05:00,4.3050,4.3070,4.3050,4.3065,5
2011-03-23,07:20:00,4.3080,4.3085,4.3080,4.3085,2
2011-03-23,07:30:00,4.3090,4.3090,4.3090,4.3090,1
2011-03-23,07:40:00,4.3070,4.3070,4.3070,4.3070,1
2011-03-23,07:45:00,4.3070,4.3070,4.3060,4.3060,6
2011-03-23,07:50:00,4.3060,4.3060,4.3050,4.3050,3
2011-03-23,07:55:00,4.3035,4.3035,4.3035,4.3035,5
2011-03-23,08:00:00,4.3040,4.3040,4.3040,4.3040,5
2011-03-23,08:05:00,4.3040,4.3040,4.3025,4.3035,18
2011-03-23,08:10:00,4.3025,4.3025,4.3005,4.3015,15
2011-03-23,08:15:00,4.3025,4.3035,4.3010,4.3035,5
2011-03-23,08:20:00,4.3010,4.3030,4.3010,4.3010,4
2011-03-23,08:25:00,4.3025,4.3025,4.3010,4.3010,7
2011-03-23,08:30:00,4.3015,4.3015,4.3005,4.3005,4
2011-03-23,08:35:00,4.3005,4.3005,4.2900,4.2930,70
2011-03-23,08:40:00,4.2955,4.2955,4.2935,4.2935,9
2011-03-23,08:45:00,4.2935,4.2965,4.2930,4.2965,9
2011-03-23,08:50:00,4.2970,4.2975,4.2950,4.2965,15
2011-03-23,08:55:00,4.2970,4.2995,4.2970,4.2995,10
2011-03-23,09:00:00,4.3000,4.3095,4.3000,4.3090,108
2011-03-23,09:05:00,4.3080,4.3080,4.3065,4.3065,15
2011-03-23,09:10:00,4.3065,4.3065,4.3040,4.3065,19
2011-03-23,09:15:00,4.3060,4.3060,4.3030,4.3040,17
2011-03-23,09:20:00,4.3045,4.3115,4.3040,4.3110,57
2011-03-23,09:25:00,4.3105,4.3110,4.3075,4.3090,23
2011-03-23,09:30:00,4.3090,4.3100,4.3070,4.3070,12
2011-03-23,09:35:00,4.3070,4.3105,4.3055,4.3105,25
2011-03-23,09:40:00,4.3100,4.3115,4.3095,4.3095,12
2011-03-23,09:45:00,4.3110,4.3140,4.3080,4.3080,29
2011-03-23,09:50:00,4.3070,4.3070,4.3040,4.3055,9
2011-03-23,09:55:00,4.3055,4.3070,4.3040,4.3040,15
2011-03-23,10:00:00,4.3035,4.3070,4.3035,4.3050,13
2011-03-23,10:05:00,4.3050,4.3050,4.3045,4.3045,3
2011-03-23,10:10:00,4.3050,4.3065,4.3050,4.3065,11
2011-03-23,10:15:00,4.3065,4.3075,4.3065,4.3075,8
2011-03-23,10:20:00,4.3060,4.3075,4.3060,4.3075,8
2011-03-23,10:25:00,4.3055,4.3065,4.3050,4.3055,20
2011-03-23,10:30:00,4.3060,4.3080,4.3060,4.3070,14
2011-03-23,10:35:00,4.3075,4.3150,4.3075,4.3145,38
2011-03-23,10:40:00,4.3145,4.3185,4.3140,4.3165,66
2011-03-23,10:45:00,4.3170,4.3170,4.3155,4.3155,5
2011-03-23,10:50:00,4.3170,4.3170,4.3155,4.3160,22
2011-03-23,10:55:00,4.3160,4.3185,4.3155,4.3185,38
2011-03-23,11:00:00,4.3195,4.3230,4.3195,4.3205,88
2011-03-23,11:05:00,4.3215,4.3285,4.3215,4.3250,71
2011-03-23,11:10:00,4.3265,4.3290,4.3245,4.3250,26
2011-03-23,11:15:00,4.3265,4.3285,4.3250,4.3250,19
2011-03-23,11:20:00,4.3250,4.3260,4.3230,4.3260,16
2011-03-23,11:25:00,4.3260,4.3285,4.3240,4.3280,34
2011-03-23,11:30:00,4.3285,4.3285,4.3255,4.3260,13
2011-03-23,11:35:00,4.3260,4.3260,4.3250,4.3250,21
2011-03-23,11:40:00,4.3255,4.3255,4.3240,4.3255,15
2011-03-23,11:45:00,4.3255,4.3255,4.3255,4.3255,1
2011-03-23,11:50:00,4.3265,4.3265,4.3260,4.3260,3
2011-03-23,11:55:00,4.3250,4.3260,4.3250,4.3260,4
2011-03-23,12:00:00,4.3260,4.3265,4.3255,4.3265,5
2011-03-23,12:05:00,4.3255,4.3265,4.3250,4.3265,31
2011-03-23,12:10:00,4.3270,4.3290,4.3265,4.3285,34
2011-03-23,12:15:00,4.3280,4.3320,4.3280,4.3285,89
2011-03-23,12:20:00,4.3275,4.3300,4.3275,4.3300,8
2011-03-23,12:25:00,4.3275,4.3300,4.3265,4.3300,21
2011-03-23,12:30:00,4.3285,4.3350,4.3285,4.3335,130
2011-03-23,12:35:00,4.3330,4.3340,4.3325,4.3325,21
2011-03-23,12:40:00,4.3320,4.3335,4.3315,4.3315,18
2011-03-23,12:45:00,4.3315,4.3325,4.3315,4.3325,8
2011-03-23,12:50:00,4.3330,4.3330,4.3325,4.3330,3
2011-03-23,12:55:00,4.3335,4.3370,4.3325,4.3355,43
2011-03-23,13:00:00,4.3365,4.3375,4.3350,4.3370,28
2011-03-23,13:05:00,4.3370,4.3380,4.3370,4.3370,10
2011-03-23,13:10:00,4.3370,4.3375,4.3360,4.3360,10
2011-03-23,13:15:00,4.3360,4.3360,4.3360,4.3360,1
2011-03-23,13:20:00,4.3370,4.3370,4.3350,4.3355,18
2011-03-23,13:25:00,4.3355,4.3365,4.3350,4.3365,37
2011-03-23,13:30:00,4.3360,4.3395,4.3285,4.3315,312
2011-03-23,13:35:00,4.3305,4.3330,4.3280,4.3295,69
2011-03-23,13:40:00,4.3285,4.3290,4.3210,4.3240,190
2011-03-23,13:45:00,4.3230,4.3285,4.3220,4.3270,69
2011-03-23,13:50:00,4.3270,4.3285,4.3230,4.3260,49
2011-03-23,13:55:00,4.3250,4.3265,4.3245,4.3255,14
2011-03-23,14:00:00,4.3250,4.3270,4.3245,4.3270,15
2011-03-23,14:05:00,4.3255,4.3270,4.3240,4.3270,49
2011-03-23,14:10:00,4.3280,4.3290,4.3250,4.3250,15
2011-03-23,14:15:00,4.3275,4.3310,4.3260,4.3260,22
2011-03-23,14:20:00,4.3255,4.3300,4.3255,4.3300,34
2011-03-23,14:25:00,4.3295,4.3305,4.3270,4.3285,8
2011-03-23,14:30:00,4.3285,4.3285,4.3270,4.3270,7
2011-03-23,14:35:00,4.3270,4.3310,4.3270,4.3285,11
2011-03-23,14:40:00,4.3285,4.3285,4.3240,4.3280,31
2011-03-23,14:45:00,4.3270,4.3325,4.3270,4.3315,43
2011-03-23,14:50:00,4.3300,4.3315,4.3280,4.3300,16
2011-03-23,14:55:00,4.3280,4.3310,4.3265,4.3310,9
2011-03-23,15:00:00,4.3305,4.3370,4.3295,4.3365,71
2011-03-23,15:05:00,4.3355,4.3380,4.3355,4.3370,63
2011-03-23,15:10:00,4.3375,4.3375,4.3335,4.3355,43
2011-03-23,15:15:00,4.3350,4.3380,4.3335,4.3365,23
2011-03-23,15:20:00,4.3370,4.3385,4.3370,4.3375,21
2011-03-23,15:25:00,4.3375,4.3405,4.3370,4.3370,44
2011-03-23,15:30:00,4.3370,4.3390,4.3370,4.3380,24
2011-03-23,15:35:00,4.3375,4.3380,4.3330,4.3350,37
2011-03-23,15:40:00,4.3330,4.3350,4.3330,4.3340,17
2011-03-23,15:45:00,4.3335,4.3335,4.3310,4.3325,28
2011-03-23,15:50:00,4.3325,4.3330,4.3295,4.3295,14
2011-03-23,15:55:00,4.3300,4.3330,4.3280,4.3305,32
2011-03-23,16:00:00,4.3310,4.3435,4.3310,4.3405,134
2011-03-23,16:05:00,4.3415,4.3465,4.3400,4.3465,132
2011-03-23,16:10:00,4.3460,4.3530,4.3445,4.3515,215
2011-03-23,16:15:00,4.3515,4.3580,4.3490,4.3560,269
2011-03-23,16:20:00,4.3550,4.3555,4.3515,4.3545,76
2011-03-23,16:25:00,4.3545,4.3550,4.3500,4.3530,35
2011-03-23,16:30:00,4.3540,4.3550,4.3500,4.3500,20
2011-03-23,16:35:00,4.3500,4.3510,4.3495,4.3510,6
2011-03-23,16:40:00,4.3510,4.3530,4.3470,4.3475,103
2011-03-23,16:45:00,4.3495,4.3515,4.3495,4.3515,22
2011-03-23,16:50:00,4.3505,4.3520,4.3505,4.3515,26
2011-03-23,16:55:00,4.3520,4.3570,4.3490,4.3550,65
2011-03-23,17:00:00,4.3555,4.3665,4.3550,4.3605,263
2011-03-23,17:05:00,4.3600,4.3615,4.3585,4.3590,102
2011-03-23,17:10:00,4.3590,4.3655,4.3585,4.3655,87
2011-03-23,17:15:00,4.3645,4.3740,4.3645,4.3705,328
2011-03-23,17:20:00,4.3710,4.3745,4.3700,4.3720,169
2011-03-23,17:25:00,4.3725,4.3750,4.3700,4.3745,95
2011-03-23,17:30:00,4.3740,4.3855,4.3735,4.3835,634
2011-03-23,17:35:00,4.3835,4.3875,4.3800,4.3840,282
2011-03-23,17:40:00,4.3835,4.3860,4.3805,4.3850,90
2011-03-23,17:45:00,4.3830,4.3845,4.3820,4.3825,45
2011-03-23,17:50:00,4.3825,4.3835,4.3780,4.3780,55
2011-03-23,17:55:00,4.3785,4.3820,4.3780,4.3805,82
2011-03-23,18:00:00,4.3795,4.3840,4.3770,4.3835,155
2011-03-23,18:05:00,4.3835,4.3855,4.3795,4.3795,90
2011-03-23,18:10:00,4.3795,4.3810,4.3765,4.3765,43
2011-03-23,18:15:00,4.3765,4.3830,4.3765,4.3795,63
2011-03-23,18:20:00,4.3780,4.3815,4.3780,4.3785,51
2011-03-23,18:25:00,4.3795,4.3815,4.3785,4.3800,54
2011-03-23,18:30:00,4.3810,4.3830,4.3790,4.3795,58
2011-03-23,18:35:00,4.3790,4.3805,4.3765,4.3795,48
2011-03-23,18:40:00,4.3800,4.3805,4.3780,4.3785,39
2011-03-23,18:45:00,4.3780,4.3785,4.3740,4.3765,63
2011-03-23,18:50:00,4.3765,4.3800,4.3750,4.3800,45
2011-03-23,18:55:00,4.3780,4.3800,4.3775,4.3775,16
2011-03-23,19:00:00,4.3780,4.3790,4.3740,4.3770,30
2011-03-23,19:05:00,4.3780,4.3785,4.3755,4.3785,57
2011-03-23,19:10:00,4.3790,4.3795,4.3770,4.3795,20
2011-03-23,19:15:00,4.3800,4.3835,4.3790,4.3835,61
2011-03-23,19:20:00,4.3835,4.4005,4.3825,4.3970,387
2011-03-23,19:25:00,4.3965,4.3975,4.3925,4.3955,145
2011-03-23,19:30:00,4.3940,4.3950,4.3910,4.3925,75
2011-03-23,19:35:00,4.3930,4.4055,4.3930,4.3990,236
2011-03-23,19:40:00,4.3990,4.4010,4.3980,4.4005,148
2011-03-23,19:45:00,4.4005,4.4005,4.3955,4.4005,186
2011-03-23,19:50:00,4.4000,4.4020,4.3965,4.4005,196
2011-03-23,19:55:00,4.4005,4.4005,4.4000,4.4000,120
2011-03-23,20:00:00,4.4000,4.4015,4.3980,4.4000,176
2011-03-23,20:05:00,4.4000,4.4095,4.4000,4.4080,324
2011-03-23,20:10:00,4.4085,4.4180,4.4075,4.4125,1434
2011-03-23,20:15:00,4.4115,4.4160,4.4080,4.4100,530
2011-03-23,20:20:00,4.4090,4.4105,4.4035,4.4040,318
2011-03-23,20:25:00,4.4045,4.4115,4.4045,4.4085,159
2011-03-23,20:30:00,4.4090,4.4180,4.4075,4.4160,363
2011-03-23,20:35:00,4.4170,4.4175,4.4115,4.4115,266
2011-03-23,20:40:00,4.4115,4.4140,4.4105,4.4105,261
2011-03-23,20:45:00,4.4115,4.4140,4.4065,4.4065,209
2011-03-23,20:50:00,4.4065,4.4280,4.4065,4.4275,1126
2011-03-23,20:55:00,4.4270,4.4295,4.4225,4.4255,612
2011-03-23,21:00:00,4.4250,4.4255,4.4205,4.4230,364
2011-03-23,21:05:00,4.4230,4.4270,4.4210,4.4270,293
2011-03-23,21:10:00,4.4265,4.4340,4.4260,4.4290,794
2011-03-23,21:15:00,4.4285,4.4310,4.4260,4.4285,694
2011-03-23,21:20:00,4.4285,4.4300,4.4250,4.4270,177
2011-03-23,21:25:00,4.4275,4.4300,4.4235,4.4250,129
2011-03-23,21:30:00,4.4240,4.4285,4.4185,4.4280,432
2011-03-23,21:35:00,4.4270,4.4280,4.4190,4.4225,273
2011-03-23,21:40:00,4.4225,4.4235,4.4160,4.4170,214
2011-03-23,21:45:00,4.4175,4.4220,4.4125,4.4140,433
2011-03-23,21:50:00,4.4130,4.4195,4.4115,4.4170,415
2011-03-23,21:55:00,4.4165,4.4190,4.4150,4.4170,252
2011-03-23,22:00:00,4.4165,4.4175,4.4055,4.4110,411
2011-03-23,22:05:00,4.4110,4.4180,4.4085,4.4170,404
2011-03-23,22:10:00,4.4170,4.4175,4.4060,4.4070,412
2011-03-23,22:15:00,4.4070,4.4105,4.4050,4.4060,406
2011-03-23,22:20:00,4.4060,4.4075,4.3955,4.3990,710
2011-03-23,22:25:00,4.3985,4.4105,4.3985,4.4065,417
2011-03-23,22:30:00,4.4080,4.4125,4.4065,4.4080,218
2011-03-23,22:35:00,4.4085,4.4140,4.4070,4.4105,268
2011-03-23,22:40:00,4.4110,4.4135,4.4095,4.4135,147
2011-03-23,22:45:00,4.4130,4.4135,4.4100,4.4110,215
2011-03-23,22:50:00,4.4120,4.4200,4.4115,4.4190,191
2011-03-23,22:55:00,4.4190,4.4195,4.4165,4.4190,160
2011-03-23,23:00:00,4.4195,4.4285,4.4185,4.4270,462
2011-03-23,23:05:00,4.4275,4.4275,4.4200,4.4205,180
2011-03-23,23:10:00,4.4200,4.4220,4.4135,4.4135,143
2011-03-23,23:15:00,4.4135,4.4155,4.4030,4.4045,368
2011-03-23,23:20:00,4.4050,4.4100,4.4040,4.4100,128
2011-03-23,23:25:00,4.4105,4.4190,4.4075,4.4115,296
2011-03-23,23:30:00,4.4115,4.4140,4.4075,4.4115,299
2011-03-23,23:35:00,4.4120,4.4155,4.4110,4.4125,156
2011-03-23,23:40:00,4.4125,4.4195,4.4080,4.4130,417
2011-03-23,23:45:00,4.4135,4.4145,4.4100,4.4100,117
2011-03-23,23:50:00,4.4100,4.4170,4.4095,4.4115,119
2011-03-23,23:55:00,4.4115,4.4130,4.4100,4.4120,76
2011-03-24,00:00:00,4.4110,4.4115,4.4005,4.4015,184
2011-03-24,00:05:00,4.4005,4.4070,4.3985,4.4070,324
2011-03-24,00:10:00,4.4060,4.4070,4.4035,4.4055,120
2011-03-24,00:15:00,4.4060,4.4060,4.4040,4.4060,69
2011-03-24,00:20:00,4.4065,4.4125,4.4065,4.4105,116
2011-03-24,00:25:00,4.4105,4.4265,4.4105,4.4265,373
2011-03-24,00:30:00,4.4260,4.4265,4.4195,4.4230,212
2011-03-24,00:35:00,4.4220,4.4250,4.4215,4.4215,226
2011-03-24,00:40:00,4.4215,4.4260,4.4215,4.4215,239
2011-03-24,00:45:00,4.4215,4.4250,4.4210,4.4230,142
2011-03-24,00:50:00,4.4230,4.4320,4.4225,4.4290,890
2011-03-24,00:55:00,4.4285,4.4300,4.4250,4.4285,675
2011-03-24,01:00:00,4.4295,4.4310,4.4270,4.4275,383
2011-03-24,01:05:00,4.4275,4.4290,4.4270,4.4270,130
2011-03-24,01:10:00,4.4270,4.4295,4.4250,4.4290,195
2011-03-24,01:15:00,4.4285,4.4300,4.4275,4.4285,88
2011-03-24,01:20:00,4.4285,4.4300,4.4280,4.4295,103
2011-03-24,01:25:00,4.4280,4.4295,4.4265,4.4270,72
2011-03-24,01:30:00,4.4270,4.4325,4.4265,4.4320,138
2011-03-24,01:35:00,4.4325,4.4345,4.4325,4.4325,127
2011-03-24,01:40:00,4.4320,4.4320,4.4295,4.4320,68
2011-03-24,01:45:00,4.4335,4.4375,4.4335,4.4365,146
2011-03-24,01:50:00,4.4360,4.4400,4.4360,4.4360,138
2011-03-24,01:55:00,4.4365,4.4370,4.4320,4.4340,97
2011-03-24,02:00:00,4.4330,4.4360,4.4325,4.4340,24
2011-03-24,02:05:00,4.4345,4.4385,4.4335,4.4380,75
2011-03-24,02:10:00,4.4380,4.4410,4.4380,4.4400,193
2011-03-24,02:15:00,4.4400,4.4405,4.4365,4.4365,95
2011-03-24,02:20:00,4.4380,4.4380,4.4360,4.4365,11
2011-03-24,02:25:00,4.4365,4.4375,4.4350,4.4355,35
2011-03-24,02:30:00,4.4375,4.4380,4.4360,4.4360,12
2011-03-24,02:35:00,4.4360,4.4375,4.4355,4.4370,10
2011-03-24,02:40:00,4.4375,4.4375,4.4350,4.4370,16
2011-03-24,02:45:00,4.4360,4.4360,4.4350,4.4350,9
2011-03-24,02:50:00,4.4350,4.4380,4.4350,4.4370,51
2011-03-24,02:55:00,4.4380,4.4395,4.4370,4.4370,42
2011-03-24,03:00:00,4.4370,4.4390,4.4370,4.4385,11
2011-03-24,03:05:00,4.4395,4.4395,4.4380,4.4380,9
2011-03-24,03:10:00,4.4375,4.4400,4.4375,4.4385,36
2011-03-24,03:15:00,4.4390,4.4400,4.4380,4.4400,41
2011-03-24,03:20:00,4.4385,4.4395,4.4365,4.4375,23
2011-03-24,03:25:00,4.4375,4.4380,4.4375,4.4375,8
2011-03-24,03:30:00,4.4365,4.4390,4.4365,4.4370,11
2011-03-24,03:35:00,4.4375,4.4380,4.4355,4.4370,33
2011-03-24,03:40:00,4.4365,4.4365,4.4360,4.4360,15
2011-03-24,03:45:00,4.4365,4.4375,4.4360,4.4375,10
2011-03-24,03:50:00,4.4380,4.4410,4.4375,4.4410,47
2011-03-24,03:55:00,4.4380,4.4385,4.4315,4.4330,42
2011-03-24,04:00:00,4.4330,4.4335,4.4285,4.4300,54
2011-03-24,04:05:00,4.4305,4.4315,4.4285,4.4285,21
2011-03-24,04:10:00,4.4280,4.4290,4.4265,4.4265,31
2011-03-24,04:15:00,4.4280,4.4295,4.4280,4.4280,15
2011-03-24,04:20:00,4.4275,4.4275,4.4250,4.4250,12
2011-03-24,04:25:00,4.4265,4.4275,4.4260,4.4275,10
2011-03-24,04:30:00,4.4280,4.4290,4.4280,4.4280,7
2011-03-24,04:35:00,4.4295,4.4295,4.4265,4.4265,10
2011-03-24,04:40:00,4.4260,4.4280,4.4260,4.4280,4
2011-03-24,04:45:00,4.4280,4.4295,4.4270,4.4285,13
2011-03-24,04:50:00,4.4285,4.4300,4.4280,4.4300,7
2011-03-24,04:55:00,4.4300,4.4340,4.4295,4.4340,13
2011-03-24,05:00:00,4.4300,4.4300,4.4265,4.4265,6
2011-03-24,05:05:00,4.4300,4.4310,4.4285,4.4285,3
2011-03-24,05:10:00,4.4300,4.4325,4.4255,4.4305,11
2011-03-24,06:00:00,4.4250,4.4285,4.4225,4.4250,19
2011-03-24,06:05:00,4.4250,4.4275,4.4230,4.4240,50
2011-03-24,06:10:00,4.4225,4.4225,4.4220,4.4220,8
2011-03-24,06:15:00,4.4225,4.4225,4.4220,4.4220,3
2011-03-24,06:25:00,4.4220,4.4220,4.4210,4.4210,2
2011-03-24,06:30:00,4.4215,4.4230,4.4205,4.4230,9
2011-03-24,06:35:00,4.4235,4.4240,4.4235,4.4240,2
2011-03-24,06:40:00,4.4245,4.4250,4.4245,4.4250,2
2011-03-24,06:45:00,4.4255,4.4280,4.4220,4.4275,31
2011-03-24,06:50:00,4.4275,4.4310,4.4275,4.4280,11
2011-03-24,06:55:00,4.4295,4.4300,4.4295,4.4300,4
2011-03-24,07:00:00,4.4300,4.4320,4.4300,4.4320,5
2011-03-24,07:05:00,4.4325,4.4325,4.4325,4.4325,4
2011-03-24,07:10:00,4.4330,4.4330,4.4305,4.4315,4
2011-03-24,07:15:00,4.4310,4.4310,4.4310,4.4310,3
2011-03-24,07:20:00,4.4300,4.4320,4.4300,4.4310,7
2011-03-24,07:25:00,4.4310,4.4310,4.4300,4.4300,17
2011-03-24,07:30:00,4.4310,4.4310,4.4295,4.4300,6
2011-03-24,07:35:00,4.4310,4.4320,4.4310,4.4320,3
2011-03-24,07:40:00,4.4330,4.4330,4.4315,4.4315,3
2011-03-24,07:45:00,4.4320,4.4320,4.4320,4.4320,2
2011-03-24,07:55:00,4.4315,4.4315,4.4315,4.4315,1
2011-03-24,08:00:00,4.4320,4.4325,4.4305,4.4305,10
2011-03-24,08:05:00,4.4315,4.4315,4.4315,4.4315,3
2011-03-24,08:10:00,4.4300,4.4300,4.4295,4.4295,4
2011-03-24,08:15:00,4.4295,4.4295,4.4295,4.4295,1
2011-03-24,08:20:00,4.4290,4.4290,4.4290,4.4290,1
2011-03-24,08:25:00,4.4280,4.4280,4.4275,4.4275,4
2011-03-24,08:30:00,4.4275,4.4275,4.4270,4.4270,11
2011-03-24,08:35:00,4.4265,4.4265,4.4260,4.4265,4
2011-03-24,08:40:00,4.4260,4.4260,4.4250,4.4250,6
2011-03-24,08:45:00,4.4250,4.4260,4.4245,4.4260,10
2011-03-24,08:50:00,4.4250,4.4250,4.4220,4.4230,21
2011-03-24,08:55:00,4.4250,4.4260,4.4195,4.4200,61
2011-03-24,09:00:00,4.4195,4.4245,4.4130,4.4140,187
2011-03-24,09:05:00,4.4150,4.4155,4.4110,4.4110,116
2011-03-24,09:10:00,4.4110,4.4115,4.4080,4.4105,69
2011-03-24,09:15:00,4.4110,4.4135,4.4110,4.4130,74
2011-03-24,09:20:00,4.4135,4.4160,4.4125,4.4145,70
2011-03-24,09:25:00,4.4165,4.4190,4.4160,4.4160,52
2011-03-24,09:30:00,4.4150,4.4150,4.4100,4.4145,53
2011-03-24,09:35:00,4.4145,4.4150,4.4100,4.4100,38
2011-03-24,09:40:00,4.4100,4.4130,4.4100,4.4100,33
2011-03-24,09:45:00,4.4100,4.4125,4.4090,4.4100,74
2011-03-24,09:50:00,4.4100,4.4100,4.4070,4.4100,69
2011-03-24,09:55:00,4.4100,4.4110,4.4085,4.4085,26
2011-03-24,10:00:00,4.4085,4.4085,4.4065,4.4080,26
2011-03-24,10:05:00,4.4080,4.4090,4.4070,4.4080,20
2011-03-24,10:10:00,4.4075,4.4125,4.4070,4.4120,33
2011-03-24,10:15:00,4.4130,4.4135,4.4115,4.4115,19
2011-03-24,10:20:00,4.4100,4.4110,4.4095,4.4110,4
2011-03-24,10:25:00,4.4115,4.4140,4.4115,4.4140,9
2011-03-24,10:30:00,4.4135,4.4135,4.4120,4.4120,31
2011-03-24,10:35:00,4.4105,4.4105,4.4070,4.4070,36
2011-03-24,10:40:00,4.4070,4.4080,4.4040,4.4070,65
2011-03-24,10:45:00,4.4070,4.4100,4.4060,4.4080,34
2011-03-24,10:50:00,4.4090,4.4120,4.4090,4.4120,21
2011-03-24,10:55:00,4.4135,4.4145,4.4135,4.4140,37
2011-03-24,11:00:00,4.4140,4.4160,4.4110,4.4110,36
2011-03-24,11:05:00,4.4115,4.4125,4.4060,4.4085,76
2011-03-24,11:10:00,4.4070,4.4100,4.4070,4.4100,22
2011-03-24,11:15:00,4.4080,4.4095,4.4065,4.4095,23
2011-03-24,11:20:00,4.4100,4.4100,4.4100,4.4100,4
2011-03-24,11:25:00,4.4110,4.4120,4.4100,4.4100,24
2011-03-24,11:30:00,4.4090,4.4105,4.4065,4.4095,38
2011-03-24,11:35:00,4.4100,4.4100,4.4095,4.4095,6
2011-03-24,11:40:00,4.4100,4.4100,4.4100,4.4100,2
2011-03-24,11:50:00,4.4110,4.4115,4.4110,4.4115,6
2011-03-24,11:55:00,4.4115,4.4130,4.4115,4.4130,20
2011-03-24,12:00:00,4.4120,4.4120,4.4110,4.4110,5
2011-03-24,12:05:00,4.4120,4.4140,4.4115,4.4115,13
2011-03-24,12:10:00,4.4120,4.4120,4.4120,4.4120,1
2011-03-24,12:15:00,4.4140,4.4175,4.4135,4.4135,41
2011-03-24,12:20:00,4.4170,4.4170,4.4170,4.4170,1
2011-03-24,12:25:00,4.4170,4.4170,4.4145,4.4145,2
2011-03-24,12:30:00,4.4170,4.4190,4.4155,4.4155,86
2011-03-24,12:35:00,4.4150,4.4175,4.4145,4.4170,20
2011-03-24,12:40:00,4.4170,4.4175,4.4145,4.4155,22
2011-03-24,12:45:00,4.4145,4.4150,4.4135,4.4150,7
2011-03-24,12:50:00,4.4150,4.4150,4.4150,4.4150,4
2011-03-24,12:55:00,4.4170,4.4190,4.4145,4.4155,22
2011-03-24,13:00:00,4.4160,4.4175,4.4160,4.4175,13
2011-03-24,13:05:00,4.4170,4.4175,4.4160,4.4175,15
2011-03-24,13:10:00,4.4170,4.4175,4.4160,4.4165,9
2011-03-24,13:15:00,4.4165,4.4175,4.4165,4.4175,2
2011-03-24,13:20:00,4.4180,4.4185,4.4165,4.4175,12
2011-03-24,13:25:00,4.4165,4.4165,4.4150,4.4150,3
2011-03-24,13:30:00,4.4150,4.4150,4.4040,4.4060,111
2011-03-24,13:35:00,4.4080,4.4080,4.4005,4.4015,139
2011-03-24,13:40:00,4.4020,4.4040,4.4000,4.4000,53
2011-03-24,13:45:00,4.4000,4.4055,4.3995,4.4050,57
2011-03-24,13:50:00,4.4055,4.4090,4.4045,4.4070,40
2011-03-24,13:55:00,4.4070,4.4135,4.4070,4.4075,109
2011-03-24,14:00:00,4.4065,4.4080,4.4065,4.4080,27
2011-03-24,14:05:00,4.4085,4.4095,4.4070,4.4095,21
2011-03-24,14:10:00,4.4080,4.4085,4.4070,4.4085,3
2011-03-24,14:15:00,4.4085,4.4120,4.4085,4.4115,32
2011-03-24,14:20:00,4.4115,4.4115,4.4080,4.4085,38
2011-03-24,14:25:00,4.4085,4.4090,4.4065,4.4075,56
2011-03-24,14:30:00,4.4075,4.4115,4.4070,4.4100,104
2011-03-24,14:35:00,4.4100,4.4105,4.4080,4.4100,31
2011-03-24,14:40:00,4.4100,4.4115,4.4085,4.4085,31
2011-03-24,14:45:00,4.4100,4.4130,4.4095,4.4110,124
2011-03-24,14:50:00,4.4100,4.4100,4.4055,4.4055,56
2011-03-24,14:55:00,4.4070,4.4090,4.4065,4.4090,16
2011-03-24,15:00:00,4.4075,4.4100,4.4070,4.4075,30
2011-03-24,15:05:00,4.4070,4.4075,4.4060,4.4065,26
2011-03-24,15:10:00,4.4070,4.4070,4.4015,4.4050,34
2011-03-24,15:15:00,4.4035,4.4035,4.3995,4.4015,59
2011-03-24,15:20:00,4.4040,4.4040,4.4025,4.4025,2
2011-03-24,15:25:00,4.4025,4.4050,4.4025,4.4050,12
2011-03-24,15:30:00,4.4040,4.4045,4.4030,4.4045,10
2011-03-24,15:35:00,4.4040,4.4045,4.3920,4.3950,135
2011-03-24,15:40:00,4.3950,4.3975,4.3945,4.3960,56
2011-03-24,15:45:00,4.3960,4.3975,4.3955,4.3975,30
2011-03-24,15:50:00,4.3980,4.3995,4.3970,4.3995,69
2011-03-24,15:55:00,4.4000,4.4115,4.3995,4.4110,213
2011-03-24,16:00:00,4.4110,4.4160,4.4110,4.4125,99
2011-03-24,16:05:00,4.4130,4.4220,4.4110,4.4215,122
2011-03-24,16:10:00,4.4210,4.4250,4.4185,4.4220,219
2011-03-24,16:15:00,4.4220,4.4255,4.4215,4.4235,75
2011-03-24,16:20:00,4.4230,4.4270,4.4220,4.4270,52
2011-03-24,16:25:00,4.4270,4.4300,4.4260,4.4290,90
2011-03-24,16:30:00,4.4285,4.4290,4.4170,4.4215,188
2011-03-24,16:35:00,4.4215,4.4250,4.4215,4.4235,51
2011-03-24,16:40:00,4.4230,4.4300,4.4230,4.4295,58
2011-03-24,16:45:00,4.4290,4.4315,4.4270,4.4305,85
2011-03-24,16:50:00,4.4315,4.4345,4.4290,4.4340,83
2011-03-24,16:55:00,4.4340,4.4405,4.4340,4.4385,128
2011-03-24,17:00:00,4.4390,4.4475,4.4390,4.4455,263
2011-03-24,17:05:00,4.4460,4.4500,4.4440,4.4440,176
2011-03-24,17:10:00,4.4460,4.4485,4.4455,4.4470,89
2011-03-24,17:15:00,4.4455,4.4535,4.4455,4.4510,179
2011-03-24,17:20:00,4.4515,4.4525,4.4450,4.4455,63
2011-03-24,17:25:00,4.4460,4.4525,4.4440,4.4525,52
2011-03-24,17:30:00,4.4500,4.4515,4.4470,4.4470,30
2011-03-24,17:35:00,4.4465,4.4465,4.4420,4.4440,93
2011-03-24,17:40:00,4.4430,4.4470,4.4425,4.4460,87
2011-03-24,17:45:00,4.4470,4.4525,4.4435,4.4435,98
2011-03-24,17:50:00,4.4430,4.4445,4.4430,4.4445,17
2011-03-24,17:55:00,4.4445,4.4450,4.4410,4.4415,187
2011-03-24,18:00:00,4.4415,4.4430,4.4355,4.4370,144
2011-03-24,18:05:00,4.4375,4.4380,4.4335,4.4350,56
2011-03-24,18:10:00,4.4350,4.4375,4.4340,4.4375,37
2011-03-24,18:15:00,4.4385,4.4395,4.4360,4.4375,15
2011-03-24,18:20:00,4.4385,4.4400,4.4375,4.4390,17
2011-03-24,18:25:00,4.4415,4.4445,4.4415,4.4430,26
2011-03-24,18:30:00,4.4430,4.4465,4.4405,4.4455,26
2011-03-24,18:35:00,4.4460,4.4485,4.4450,4.4485,51
2011-03-24,18:40:00,4.4475,4.4490,4.4465,4.4465,54
2011-03-24,18:45:00,4.4475,4.4490,4.4465,4.4485,20
2011-03-24,18:50:00,4.4485,4.4490,4.4425,4.4445,57
2011-03-24,18:55:00,4.4440,4.4470,4.4430,4.4450,36
2011-03-24,19:00:00,4.4450,4.4455,4.4425,4.4435,11
2011-03-24,19:05:00,4.4440,4.4470,4.4440,4.4440,30
2011-03-24,19:10:00,4.4440,4.4470,4.4440,4.4470,30
2011-03-24,19:15:00,4.4455,4.4475,4.4440,4.4440,19
2011-03-24,19:20:00,4.4445,4.4460,4.4435,4.4435,21
2011-03-24,19:25:00,4.4450,4.4450,4.4440,4.4445,6
2011-03-24,19:30:00,4.4450,4.4470,4.4430,4.4445,32
2011-03-24,19:35:00,4.4445,4.4480,4.4440,4.4440,159
2011-03-24,19:40:00,4.4450,4.4465,4.4420,4.4425,75
2011-03-24,19:45:00,4.4405,4.4435,4.4400,4.4435,67
2011-03-24,19:50:00,4.4425,4.4430,4.4370,4.4395,73
2011-03-24,19:55:00,4.4385,4.4410,4.4355,4.4400,110
2011-03-24,20:00:00,4.4405,4.4425,4.4385,4.4385,142
2011-03-24,20:05:00,4.4395,4.4430,4.4385,4.4400,265
2011-03-24,20:10:00,4.4405,4.4415,4.4370,4.4385,367
2011-03-24,20:15:00,4.4385,4.4385,4.4255,4.4285,247
2011-03-24,20:20:00,4.4280,4.4315,4.4235,4.4250,218
2011-03-24,20:25:00,4.4245,4.4290,4.4225,4.4290,205
2011-03-24,20:30:00,4.4270,4.4295,4.4205,4.4250,318
2011-03-24,20:35:00,4.4255,4.4255,4.4155,4.4170,382
2011-03-24,20:40:00,4.4160,4.4190,4.4120,4.4180,248
2011-03-24,20:45:00,4.4175,4.4245,4.4165,4.4200,194
2011-03-24,20:50:00,4.4220,4.4225,4.4195,4.4200,146
2011-03-24,20:55:00,4.4190,4.4265,4.4190,4.4250,85
2011-03-24,21:00:00,4.4250,4.4290,4.4245,4.4265,208
2011-03-24,21:05:00,4.4280,4.4285,4.4260,4.4280,37
2011-03-24,21:10:00,4.4285,4.4285,4.4230,4.4230,71
2011-03-24,21:15:00,4.4225,4.4225,4.4155,4.4175,197
2011-03-24,21:20:00,4.4175,4.4210,4.4160,4.4160,123
2011-03-24,21:25:00,4.4160,4.4165,4.4075,4.4115,311
2011-03-24,21:30:00,4.4105,4.4155,4.3980,4.4020,564
2011-03-24,21:35:00,4.4025,4.4100,4.4025,4.4075,201
2011-03-24,21:40:00,4.4095,4.4135,4.4080,4.4095,185
2011-03-24,21:45:00,4.4095,4.4130,4.4085,4.4115,82
2011-03-24,21:50:00,4.4110,4.4145,4.4075,4.4110,224
2011-03-24,21:55:00,4.4105,4.4230,4.4095,4.4210,209
2011-03-24,22:00:00,4.4200,4.4200,4.4110,4.4130,230
2011-03-24,22:05:00,4.4135,4.4140,4.4055,4.4055,385
2011-03-24,22:10:00,4.4055,4.4065,4.3960,4.4005,372
2011-03-24,22:15:00,4.4015,4.4050,4.3990,4.4010,240
2011-03-24,22:20:00,4.4015,4.4105,4.4010,4.4075,233
2011-03-24,22:25:00,4.4075,4.4125,4.4065,4.4115,158
2011-03-24,22:30:00,4.4120,4.4130,4.4095,4.4120,82
2011-03-24,22:35:00,4.4125,4.4155,4.4100,4.4145,204
2011-03-24,22:40:00,4.4150,4.4225,4.4130,4.4195,407
2011-03-24,22:45:00,4.4190,4.4190,4.4105,4.4105,224
2011-03-24,22:50:00,4.4110,4.4200,4.4100,4.4190,160
2011-03-24,22:55:00,4.4195,4.4210,4.4170,4.4180,132
2011-03-24,23:00:00,4.4185,4.4225,4.4045,4.4085,602
2011-03-24,23:05:00,4.4080,4.4150,4.4080,4.4105,152
2011-03-24,23:10:00,4.4110,4.4165,4.4100,4.4110,120
2011-03-24,23:15:00,4.4105,4.4115,4.4080,4.4090,84
2011-03-24,23:20:00,4.4085,4.4115,4.4085,4.4110,131
2011-03-24,23:25:00,4.4105,4.4135,4.4100,4.4110,66
2011-03-24,23:30:00,4.4095,4.4120,4.4090,4.4115,83
2011-03-24,23:35:00,4.4120,4.4145,4.4100,4.4140,119
2011-03-24,23:40:00,4.4140,4.4205,4.4130,4.4175,238
2011-03-24,23:45:00,4.4180,4.4195,4.4165,4.4195,120
2011-03-24,23:50:00,4.4180,4.4260,4.4180,4.4260,294
2011-03-24,23:55:00,4.4250,4.4400,4.4250,4.4355,888
2011-03-25,00:00:00,4.4355,4.4390,4.4350,4.4375,173
2011-03-25,00:05:00,4.4375,4.4380,4.4345,4.4345,170
2011-03-25,00:10:00,4.4350,4.4385,4.4325,4.4370,162
2011-03-25,00:15:00,4.4380,4.4520,4.4380,4.4510,554
2011-03-25,00:20:00,4.4515,4.4545,4.4475,4.4540,558
2011-03-25,00:25:00,4.4540,4.4540,4.4485,4.4520,467
2011-03-25,00:30:00,4.4515,4.4515,4.4425,4.4435,328
2011-03-25,00:35:00,4.4455,4.4455,4.4345,4.4350,331
2011-03-25,00:40:00,4.4350,4.4355,4.4270,4.4320,691
2011-03-25,00:45:00,4.4330,4.4340,4.4285,4.4315,295
2011-03-25,00:50:00,4.4305,4.4305,4.4215,4.4265,340
2011-03-25,00:55:00,4.4260,4.4280,4.4185,4.4265,682
2011-03-25,01:00:00,4.4270,4.4330,4.4235,4.4320,245
2011-03-25,01:05:00,4.4310,4.4310,4.4255,4.4290,123
2011-03-25,01:10:00,4.4270,4.4300,4.4245,4.4290,38
2011-03-25,01:15:00,4.4295,4.4315,4.4275,4.4290,82
2011-03-25,01:20:00,4.4285,4.4310,4.4280,4.4310,64
2011-03-25,01:25:00,4.4305,4.4320,4.4285,4.4315,44
2011-03-25,01:30:00,4.4310,4.4320,4.4295,4.4305,46
2011-03-25,01:35:00,4.4295,4.4305,4.4280,4.4290,26
2011-03-25,01:40:00,4.4290,4.4290,4.4260,4.4260,80
2011-03-25,01:45:00,4.4260,4.4260,4.4205,4.4205,273
2011-03-25,01:50:00,4.4205,4.4225,4.4195,4.4220,59
2011-03-25,01:55:00,4.4225,4.4235,4.4215,4.4220,28
2011-03-25,02:00:00,4.4210,4.4225,4.4210,4.4225,17
2011-03-25,02:05:00,4.4225,4.4225,4.4215,4.4225,9
2011-03-25,02:10:00,4.4235,4.4240,4.4215,4.4215,16
2011-03-25,02:15:00,4.4210,4.4210,4.4205,4.4205,8
2011-03-25,02:20:00,4.4210,4.4210,4.4180,4.4190,22
2011-03-25,02:25:00,4.4195,4.4220,4.4195,4.4220,19
2011-03-25,02:30:00,4.4210,4.4220,4.4205,4.4220,26
2011-03-25,02:35:00,4.4225,4.4235,4.4200,4.4210,34
2011-03-25,02:40:00,4.4200,4.4235,4.4200,4.4225,29
2011-03-25,02:45:00,4.4225,4.4240,4.4215,4.4215,14
2011-03-25,02:50:00,4.4205,4.4210,4.4185,4.4190,55
2011-03-25,02:55:00,4.4195,4.4215,4.4190,4.4200,28
2011-03-25,03:00:00,4.4200,4.4220,4.4190,4.4195,16
2011-03-25,03:05:00,4.4215,4.4225,4.4215,4.4225,3
2011-03-25,03:10:00,4.4225,4.4245,4.4225,4.4235,7
2011-03-25,03:15:00,4.4240,4.4280,4.4240,4.4280,36
2011-03-25,03:20:00,4.4260,4.4260,4.4230,4.4235,19
2011-03-25,03:25:00,4.4235,4.4245,4.4170,4.4170,37
2011-03-25,03:30:00,4.4170,4.4235,4.4170,4.4235,18
2011-03-25,03:35:00,4.4235,4.4235,4.4190,4.4190,6
2011-03-25,03:40:00,4.4195,4.4195,4.4190,4.4195,13
2011-03-25,03:45:00,4.4190,4.4210,4.4165,4.4210,24
2011-03-25,03:50:00,4.4195,4.4215,4.4185,4.4215,6
2011-03-25,03:55:00,4.4230,4.4230,4.4195,4.4195,9
2011-03-25,04:00:00,4.4190,4.4235,4.4180,4.4225,16
2011-03-25,04:05:00,4.4225,4.4225,4.4225,4.4225,1
2011-03-25,04:10:00,4.4215,4.4215,4.4160,4.4160,20
2011-03-25,04:15:00,4.4150,4.4150,4.4150,4.4150,3
2011-03-25,04:20:00,4.4180,4.4210,4.4155,4.4210,14
2011-03-25,04:25:00,4.4200,4.4220,4.4180,4.4180,17
2011-03-25,04:30:00,4.4180,4.4180,4.4180,4.4180,2
2011-03-25,04:35:00,4.4195,4.4195,4.4195,4.4195,1
2011-03-25,04:40:00,4.4180,4.4180,4.4165,4.4165,5
2011-03-25,04:45:00,4.4195,4.4260,4.4195,4.4235,20
2011-03-25,04:50:00,4.4245,4.4260,4.4245,4.4250,3
2011-03-25,04:55:00,4.4240,4.4250,4.4235,4.4250,4
2011-03-25,05:00:00,4.4235,4.4235,4.4235,4.4235,7
2011-03-25,05:05:00,4.4250,4.4250,4.4250,4.4250,27
2011-03-25,05:10:00,4.4250,4.4250,4.4220,4.4220,14
2011-03-25,06:00:00,4.4235,4.4250,4.4195,4.4235,11
2011-03-25,06:05:00,4.4215,4.4215,4.4215,4.4215,2
2011-03-25,06:10:00,4.4240,4.4250,4.4210,4.4210,17
2011-03-25,06:15:00,4.4205,4.4210,4.4205,4.4210,2
2011-03-25,06:20:00,4.4215,4.4220,4.4215,4.4220,2
2011-03-25,06:25:00,4.4220,4.4230,4.4200,4.4200,12
2011-03-25,06:35:00,4.4180,4.4180,4.4180,4.4180,1
2011-03-25,06:50:00,4.4205,4.4205,4.4205,4.4205,1
2011-03-25,06:55:00,4.4200,4.4210,4.4195,4.4195,4
2011-03-25,07:00:00,4.4210,4.4210,4.4210,4.4210,1
2011-03-25,07:05:00,4.4230,4.4230,4.4230,4.4230,2
2011-03-25,07:15:00,4.4225,4.4225,4.4205,4.4205,3
2011-03-25,07:20:00,4.4190,4.4190,4.4190,4.4190,3
2011-03-25,07:25:00,4.4185,4.4185,4.4150,4.4150,8
2011-03-25,07:30:00,4.4150,4.4150,4.4150,4.4150,2
2011-03-25,07:35:00,4.4160,4.4160,4.4160,4.4160,2
2011-03-25,07:45:00,4.4165,4.4165,4.4160,4.4160,3
2011-03-25,07:55:00,4.4165,4.4205,4.4165,4.4205,19
2011-03-25,08:00:00,4.4210,4.4215,4.4200,4.4215,12
2011-03-25,08:05:00,4.4220,4.4240,4.4220,4.4240,12
2011-03-25,08:10:00,4.4230,4.4230,4.4225,4.4225,3
2011-03-25,08:15:00,4.4215,4.4240,4.4215,4.4240,8
2011-03-25,08:25:00,4.4230,4.4230,4.4225,4.4225,5
2011-03-25,08:30:00,4.4225,4.4225,4.4215,4.4215,2
2011-03-25,08:35:00,4.4215,4.4215,4.4215,4.4215,2
2011-03-25,08:40:00,4.4215,4.4215,4.4210,4.4210,2
2011-03-25,08:45:00,4.4240,4.4245,4.4220,4.4220,9
2011-03-25,08:50:00,4.4220,4.4220,4.4215,4.4215,4
2011-03-25,08:55:00,4.4220,4.4220,4.4210,4.4210,8
2011-03-25,09:00:00,4.4230,4.4245,4.4200,4.4215,80
2011-03-25,09:05:00,4.4220,4.4250,4.4210,4.4235,40
2011-03-25,09:10:00,4.4235,4.4245,4.4225,4.4225,27
2011-03-25,09:15:00,4.4220,4.4230,4.4205,4.4215,21
2011-03-25,09:20:00,4.4230,4.4245,4.4225,4.4240,31
2011-03-25,09:25:00,4.4235,4.4240,4.4225,4.4240,18
2011-03-25,09:30:00,4.4240,4.4245,4.4220,4.4235,32
2011-03-25,09:35:00,4.4250,4.4250,4.4225,4.4225,77
2011-03-25,09:40:00,4.4230,4.4245,4.4230,4.4240,11
2011-03-25,09:45:00,4.4245,4.4250,4.4240,4.4245,21
2011-03-25,09:50:00,4.4240,4.4250,4.4235,4.4235,25
2011-03-25,09:55:00,4.4245,4.4245,4.4240,4.4245,11
2011-03-25,10:00:00,4.4250,4.4250,4.4240,4.4245,64
2011-03-25,10:05:00,4.4250,4.4250,4.4240,4.4240,131
2011-03-25,10:10:00,4.4245,4.4245,4.4235,4.4235,9
2011-03-25,10:15:00,4.4245,4.4250,4.4240,4.4240,5
2011-03-25,10:20:00,4.4250,4.4255,4.4250,4.4255,52
2011-03-25,10:25:00,4.4260,4.4265,4.4260,4.4265,3
2011-03-25,10:30:00,4.4260,4.4260,4.4255,4.4255,4
2011-03-25,10:35:00,4.4255,4.4255,4.4215,4.4215,36
2011-03-25,10:40:00,4.4205,4.4215,4.4160,4.4160,47
2011-03-25,10:45:00,4.4175,4.4190,4.4100,4.4110,81
2011-03-25,10:50:00,4.4105,4.4115,4.4080,4.4095,59
2011-03-25,10:55:00,4.4090,4.4090,4.4050,4.4070,23
2011-03-25,11:00:00,4.4065,4.4070,4.4050,4.4060,39
2011-03-25,11:05:00,4.4055,4.4070,4.4055,4.4060,17
2011-03-25,11:10:00,4.4070,4.4100,4.4070,4.4100,46
2011-03-25,11:15:00,4.4100,4.4135,4.4055,4.4080,44
2011-03-25,11:20:00,4.4065,4.4085,4.4030,4.4085,29
2011-03-25,11:25:00,4.4070,4.4070,4.4070,4.4070,5
2011-03-25,11:30:00,4.4070,4.4075,4.4065,4.4065,6
2011-03-25,11:35:00,4.4075,4.4085,4.4075,4.4085,3
2011-03-25,11:40:00,4.4085,4.4085,4.4085,4.4085,3
2011-03-25,11:45:00,4.4085,4.4100,4.4080,4.4080,8
2011-03-25,11:50:00,4.4075,4.4090,4.4065,4.4085,31
2011-03-25,11:55:00,4.4090,4.4090,4.4090,4.4090,2
2011-03-25,12:00:00,4.4085,4.4090,4.4070,4.4080,7
2011-03-25,12:05:00,4.4080,4.4080,4.4080,4.4080,1
2011-03-25,12:10:00,4.4080,4.4080,4.4055,4.4055,10
2011-03-25,12:15:00,4.4065,4.4085,4.4060,4.4085,11
2011-03-25,12:25:00,4.4090,4.4090,4.4070,4.4070,12
2011-03-25,12:30:00,4.4065,4.4100,4.4060,4.4100,33
2011-03-25,12:35:00,4.4100,4.4100,4.4075,4.4075,7
2011-03-25,12:40:00,4.4095,4.4095,4.4080,4.4080,3
2011-03-25,12:45:00,4.4085,4.4085,4.4060,4.4060,24
2011-03-25,12:50:00,4.4070,4.4075,4.4050,4.4075,12
2011-03-25,12:55:00,4.4065,4.4075,4.4060,4.4065,9
2011-03-25,13:00:00,4.4080,4.4080,4.4070,4.4070,2
2011-03-25,13:05:00,4.4070,4.4085,4.4070,4.4070,14
2011-03-25,13:10:00,4.4090,4.4095,4.4045,4.4045,10
2011-03-25,13:15:00,4.4050,4.4070,4.4040,4.4065,18
2011-03-25,13:20:00,4.4060,4.4100,4.4060,4.4095,24
2011-03-25,13:25:00,4.4105,4.4135,4.4105,4.4120,24
2011-03-25,13:30:00,4.4110,4.4135,4.4050,4.4060,52
2011-03-25,13:35:00,4.4050,4.4065,4.4035,4.4040,28
2011-03-25,13:40:00,4.4065,4.4095,4.4065,4.4085,13
2011-03-25,13:45:00,4.4080,4.4095,4.4080,4.4080,6
2011-03-25,13:50:00,4.4075,4.4135,4.4075,4.4120,26
2011-03-25,13:55:00,4.4125,4.4155,4.4125,4.4150,199
2011-03-25,14:00:00,4.4135,4.4145,4.4120,4.4120,17
2011-03-25,14:05:00,4.4115,4.4175,4.4115,4.4175,35
2011-03-25,14:10:00,4.4155,4.4155,4.4155,4.4155,1
2011-03-25,14:15:00,4.4170,4.4170,4.4150,4.4155,22
2011-03-25,14:20:00,4.4160,4.4160,4.4140,4.4140,13
2011-03-25,14:25:00,4.4135,4.4145,4.4125,4.4135,18
2011-03-25,14:30:00,4.4155,4.4155,4.4115,4.4135,35
2011-03-25,14:35:00,4.4140,4.4140,4.4085,4.4120,54
2011-03-25,14:40:00,4.4125,4.4130,4.4105,4.4115,22
2011-03-25,14:45:00,4.4115,4.4140,4.4110,4.4125,25
2011-03-25,14:50:00,4.4145,4.4170,4.4135,4.4140,22
2011-03-25,14:55:00,4.4160,4.4180,4.4160,4.4170,21
2011-03-25,15:00:00,4.4155,4.4190,4.4155,4.4190,23
2011-03-25,15:05:00,4.4190,4.4215,4.4190,4.4215,74
2011-03-25,15:10:00,4.4220,4.4225,4.4165,4.4180,59
2011-03-25,15:15:00,4.4165,4.4190,4.4165,4.4180,28
2011-03-25,15:20:00,4.4195,4.4195,4.4170,4.4180,17
2011-03-25,15:25:00,4.4190,4.4200,4.4175,4.4195,61
2011-03-25,15:30:00,4.4200,4.4230,4.4200,4.4230,17
2011-03-25,15:35:00,4.4205,4.4240,4.4205,4.4230,49
2011-03-25,15:40:00,4.4235,4.4250,4.4235,4.4240,44
2011-03-25,15:45:00,4.4250,4.4255,4.4245,4.4255,10
2011-03-25,15:50:00,4.4260,4.4280,4.4260,4.4280,23
2011-03-25,15:55:00,4.4280,4.4305,4.4275,4.4300,114
2011-03-25,16:00:00,4.4310,4.4315,4.4235,4.4250,102
2011-03-25,16:05:00,4.4250,4.4275,4.4200,4.4225,99
2011-03-25,16:10:00,4.4225,4.4230,4.4215,4.4230,64
2011-03-25,16:15:00,4.4260,4.4320,4.4250,4.4320,57
2011-03-25,16:20:00,4.4310,4.4310,4.4260,4.4285,31
2011-03-25,16:25:00,4.4290,4.4290,4.4270,4.4270,13
2011-03-25,16:30:00,4.4265,4.4280,4.4215,4.4225,32
2011-03-25,16:35:00,4.4225,4.4245,4.4215,4.4245,13
2011-03-25,16:40:00,4.4235,4.4280,4.4235,4.4270,83
2011-03-25,16:45:00,4.4275,4.4290,4.4240,4.4240,30
2011-03-25,16:50:00,4.4240,4.4240,4.4185,4.4225,75
2011-03-25,16:55:00,4.4225,4.4235,4.4220,4.4220,17
2011-03-25,17:00:00,4.4235,4.4285,4.4215,4.4275,57
2011-03-25,17:05:00,4.4280,4.4280,4.4240,4.4240,20
2011-03-25,17:10:00,4.4245,4.4245,4.4160,4.4160,86
2011-03-25,17:15:00,4.4165,4.4165,4.4105,4.4110,70
2011-03-25,17:20:00,4.4105,4.4165,4.4105,4.4160,27
2011-03-25,17:25:00,4.4160,4.4170,4.4145,4.4145,20
2011-03-25,17:30:00,4.4155,4.4160,4.4125,4.4160,16
2011-03-25,17:35:00,4.4170,4.4215,4.4160,4.4210,47
2011-03-25,17:40:00,4.4215,4.4245,4.4210,4.4235,42
2011-03-25,17:45:00,4.4230,4.4245,4.4225,4.4245,15
2011-03-25,17:50:00,4.4235,4.4255,4.4230,4.4240,30
2011-03-25,17:55:00,4.4230,4.4255,4.4205,4.4250,597
2011-03-25,18:00:00,4.4250,4.4265,4.4240,4.4240,75
2011-03-25,18:05:00,4.4220,4.4220,4.4205,4.4205,26
2011-03-25,18:10:00,4.4210,4.4245,4.4210,4.4240,8
2011-03-25,18:15:00,4.4240,4.4250,4.4215,4.4240,26
2011-03-25,18:20:00,4.4240,4.4255,4.4240,4.4255,7
2011-03-25,18:25:00,4.4245,4.4245,4.4215,4.4215,10
2011-03-25,18:30:00,4.4210,4.4240,4.4205,4.4215,14
2011-03-25,18:35:00,4.4225,4.4250,4.4225,4.4245,28
2011-03-25,18:40:00,4.4225,4.4250,4.4225,4.4230,22
2011-03-25,18:45:00,4.4230,4.4230,4.4210,4.4230,48
2011-03-25,18:50:00,4.4220,4.4220,4.4210,4.4210,5
2011-03-25,18:55:00,4.4205,4.4210,4.4205,4.4210,3
2011-03-25,19:00:00,4.4215,4.4230,4.4210,4.4215,7
2011-03-25,19:05:00,4.4235,4.4265,4.4235,4.4265,24
2011-03-25,19:10:00,4.4265,4.4290,4.4265,4.4285,18
2011-03-25,19:15:00,4.4285,4.4380,4.4280,4.4380,115
2011-03-25,19:20:00,4.4370,4.4410,4.4365,4.4375,116
2011-03-25,19:25:00,4.4380,4.4465,4.4380,4.4440,243
2011-03-25,19:30:00,4.4430,4.4460,4.4380,4.4385,58
2011-03-25,19:35:00,4.4375,4.4400,4.4345,4.4345,71
2011-03-25,19:40:00,4.4350,4.4350,4.4325,4.4330,33
2011-03-25,19:45:00,4.4340,4.4345,4.4310,4.4325,33
2011-03-25,19:50:00,4.4320,4.4355,4.4320,4.4345,47
2011-03-25,19:55:00,4.4330,4.4390,4.4330,4.4375,52
2011-03-25,20:00:00,4.4380,4.4380,4.4295,4.4295,185
2011-03-25,20:05:00,4.4315,4.4355,4.4290,4.4320,87
2011-03-25,20:10:00,4.4315,4.4360,4.4310,4.4350,148
2011-03-25,20:15:00,4.4360,4.4360,4.4295,4.4320,76
2011-03-25,20:20:00,4.4335,4.4335,4.4300,4.4325,37
2011-03-25,20:25:00,4.4325,4.4350,4.4315,4.4330,126
2011-03-25,20:30:00,4.4325,4.4380,4.4310,4.4330,249
2011-03-25,20:35:00,4.4320,4.4345,4.4245,4.4250,364
2011-03-25,20:40:00,4.4245,4.4290,4.4245,4.4285,130
2011-03-25,20:45:00,4.4280,4.4280,4.4245,4.4265,58
2011-03-25,20:50:00,4.4270,4.4325,4.4270,4.4310,78
2011-03-25,20:55:00,4.4305,4.4315,4.4285,4.4285,100
2011-03-25,21:00:00,4.4285,4.4340,4.4285,4.4335,206
2011-03-25,21:05:00,4.4335,4.4420,4.4320,4.4420,314
2011-03-25,21:10:00,4.4405,4.4445,4.4375,4.4445,535
2011-03-25,21:15:00,4.4440,4.4500,4.4425,4.4490,480
2011-03-25,21:20:00,4.4500,4.4535,4.4460,4.4530,651
2011-03-25,21:25:00,4.4520,4.4530,4.4480,4.4505,261
2011-03-25,21:30:00,4.4505,4.4510,4.4400,4.4425,459
2011-03-25,21:35:00,4.4435,4.4440,4.4345,4.4355,441
2011-03-25,21:40:00,4.4370,4.4385,4.4320,4.4365,384
2011-03-25,21:45:00,4.4350,4.4430,4.4350,4.4415,284
2011-03-25,21:50:00,4.4410,4.4430,4.4380,4.4395,285
2011-03-25,21:55:00,4.4405,4.4425,4.4375,4.4405,298
2011-03-25,22:00:00,4.4405,4.4430,4.4405,4.4430,63
2011-03-25,22:05:00,4.4430,4.4430,4.4380,4.4410,243
2011-03-25,22:10:00,4.4395,4.4395,4.4380,4.4390,28
2011-03-25,22:15:00,4.4380,4.4400,4.4375,4.4395,55
2011-03-25,22:20:00,4.4390,4.4400,4.4385,4.4395,22
2011-03-25,22:25:00,4.4395,4.4410,4.4385,4.4390,63
2011-03-25,22:30:00,4.4390,4.4435,4.4385,4.4420,95
2011-03-25,22:35:00,4.4415,4.4450,4.4385,4.4440,286
2011-03-25,22:40:00,4.4440,4.4450,4.4420,4.4430,288
2011-03-25,22:45:00,4.4425,4.4510,4.4425,4.4490,393
2011-03-25,22:50:00,4.4505,4.4525,4.4470,4.4525,91
2011-03-25,22:55:00,4.4515,4.4520,4.4450,4.4475,119
2011-03-25,23:00:00,4.4465,4.4495,4.4425,4.4430,89
2011-03-25,23:05:00,4.4430,4.4435,4.4375,4.4380,272
2011-03-25,23:10:00,4.4395,4.4395,4.4240,4.4265,445
2011-03-25,23:15:00,4.4270,4.4380,4.4270,4.4380,252
2011-03-25,23:20:00,4.4380,4.4380,4.4245,4.4255,144
2011-03-25,23:25:00,4.4255,4.4275,4.4120,4.4175,585
2011-03-25,23:30:00,4.4195,4.4265,4.4160,4.4235,212
2011-03-25,23:35:00,4.4240,4.4250,4.4175,4.4185,142
2011-03-25,23:40:00,4.4195,4.4230,4.4185,4.4220,74
2011-03-25,23:45:00,4.4230,4.4270,4.4215,4.4265,69
2011-03-25,23:50:00,4.4255,4.4280,4.4250,4.4255,60
2011-03-25,23:55:00,4.4260,4.4310,4.4260,4.4300,57
2011-03-26,00:00:00,4.4290,4.4305,4.4265,4.4275,52
2011-03-26,00:05:00,4.4290,4.4310,4.4285,4.4300,93
2011-03-26,00:10:00,4.4275,4.4295,4.4255,4.4295,59
2011-03-26,00:15:00,4.4290,4.4340,4.4290,4.4300,178
2011-03-26,00:20:00,4.4290,4.4290,4.4235,4.4265,94
2011-03-26,00:25:00,4.4265,4.4280,4.4185,4.4190,181
2011-03-26,00:30:00,4.4190,4.4200,4.4130,4.4140,232
2011-03-26,00:35:00,4.4150,4.4190,4.4120,4.4180,180
2011-03-26,00:40:00,4.4185,4.4185,4.3990,4.4060,673
2011-03-26,00:45:00,4.4060,4.4110,4.4055,4.4110,195
2011-03-26,00:50:00,4.4110,4.4145,4.4075,4.4090,358
2011-03-26,00:55:00,4.4090,4.4225,4.4090,4.4190,540
2011-03-26,01:00:00,4.4190,4.4210,4.4140,4.4155,233
2011-03-26,01:05:00,4.4155,4.4200,4.4155,4.4170,90
2011-03-26,01:10:00,4.4175,4.4210,4.4170,4.4180,61
2011-03-26,01:15:00,4.4190,4.4215,4.4180,4.4205,38
2011-03-26,01:20:00,4.4205,4.4240,4.4190,4.4230,95
2011-03-26,01:25:00,4.4220,4.4260,4.4210,4.4260,59
2011-03-26,01:30:00,4.4260,4.4270,4.4240,4.4240,37
2011-03-26,01:35:00,4.4235,4.4240,4.4215,4.4240,38
2011-03-26,01:40:00,4.4235,4.4235,4.4200,4.4200,20
2011-03-26,01:45:00,4.4200,4.4240,4.4200,4.4210,44
2011-03-26,01:50:00,4.4200,4.4230,4.4200,4.4210,27
2011-03-26,01:55:00,4.4205,4.4230,4.4185,4.4230,26
2011-03-26,02:00:00,4.4225,4.4225,4.4205,4.4225,17
2011-03-26,02:05:00,4.4215,4.4230,4.4215,4.4230,4
2011-03-26,02:10:00,4.4230,4.4240,4.4200,4.4215,28
2011-03-26,02:15:00,4.4205,4.4230,4.4205,4.4225,24
2011-03-26,02:20:00,4.4220,4.4220,4.4175,4.4190,81
2011-03-26,02:25:00,4.4180,4.4185,4.4170,4.4180,24
2011-03-26,02:30:00,4.4170,4.4215,4.4160,4.4195,45
2011-03-26,02:35:00,4.4195,4.4195,4.4170,4.4170,7
2011-03-26,02:40:00,4.4185,4.4215,4.4170,4.4195,19
2011-03-26,02:45:00,4.4180,4.4185,4.4180,4.4185,6
2011-03-26,02:50:00,4.4200,4.4280,4.4200,4.4270,73
2011-03-26,02:55:00,4.4265,4.4280,4.4220,4.4220,35
2011-03-26,03:00:00,4.4220,4.4270,4.4205,4.4250,17
2011-03-26,03:05:00,4.4245,4.4260,4.4230,4.4260,12
2011-03-26,03:10:00,4.4260,4.4270,4.4260,4.4270,6
2011-03-26,03:15:00,4.4250,4.4250,4.4235,4.4240,29
2011-03-26,03:20:00,4.4240,4.4240,4.4230,4.4230,19
2011-03-26,03:25:00,4.4230,4.4230,4.4210,4.4220,6
2011-03-26,03:30:00,4.4220,4.4220,4.4220,4.4220,3
2011-03-26,03:35:00,4.4235,4.4235,4.4220,4.4220,11
2011-03-26,03:40:00,4.4220,4.4220,4.4195,4.4210,8
2011-03-26,03:45:00,4.4190,4.4245,4.4190,4.4245,10
2011-03-26,03:50:00,4.4255,4.4255,4.4200,4.4200,28
2011-03-26,03:55:00,4.4200,4.4220,4.4175,4.4220,13
2011-03-26,04:00:00,4.4200,4.4220,4.4190,4.4200,7
2011-03-26,04:05:00,4.4230,4.4230,4.4200,4.4200,3
2011-03-26,04:10:00,4.4220,4.4220,4.4220,4.4220,2
2011-03-26,04:15:00,4.4240,4.4240,4.4240,4.4240,2
2011-03-26,04:20:00,4.4240,4.4240,4.4240,4.4240,1
2011-03-26,04:25:00,4.4245,4.4250,4.4220,4.4220,12
2011-03-26,04:30:00,4.4250,4.4275,4.4250,4.4275,12
2011-03-26,04:35:00,4.4275,4.4280,4.4270,4.4275,9
2011-03-26,04:40:00,4.4265,4.4265,4.4260,4.4260,3
2011-03-26,04:45:00,4.4255,4.4255,4.4250,4.4255,5
2011-03-26,04:50:00,4.4260,4.4280,4.4250,4.4255,16
2011-03-26,04:55:00,4.4255,4.4255,4.4255,4.4255,4
2011-03-26,05:00:00,4.4255,4.4255,4.4255,4.4255,1
2011-03-26,05:05:00,4.4250,4.4250,4.4250,4.4250,2
2011-03-26,05:10:00,4.4250,4.4250,4.4240,4.4240,7
2011-03-28,06:00:00,4.4275,4.4355,4.4240,4.4245,86
2011-03-28,06:05:00,4.4270,4.4340,4.4270,4.4325,27
2011-03-28,06:10:00,4.4300,4.4315,4.4300,4.4310,5
2011-03-28,06:15:00,4.4320,4.4340,4.4300,4.4340,7
2011-03-28,06:25:00,4.4310,4.4310,4.4295,4.4295,5
2011-03-28,06:30:00,4.4290,4.4295,4.4250,4.4290,31
2011-03-28,06:35:00,4.4260,4.4305,4.4260,4.4265,30
2011-03-28,06:40:00,4.4275,4.4305,4.4275,4.4305,30
2011-03-28,06:45:00,4.4300,4.4310,4.4275,4.4305,29
2011-03-28,06:50:00,4.4305,4.4310,4.4300,4.4305,11
2011-03-28,06:55:00,4.4310,4.4315,4.4290,4.4300,18
2011-03-28,07:00:00,4.4300,4.4300,4.4285,4.4300,29
2011-03-28,07:05:00,4.4300,4.4305,4.4300,4.4305,11
2011-03-28,07:10:00,4.4315,4.4315,4.4295,4.4315,8
2011-03-28,07:15:00,4.4300,4.4300,4.4300,4.4300,1
2011-03-28,07:20:00,4.4290,4.4300,4.4285,4.4300,6
2011-03-28,07:25:00,4.4300,4.4300,4.4300,4.4300,1
2011-03-28,07:30:00,4.4280,4.4285,4.4225,4.4240,31
2011-03-28,07:35:00,4.4240,4.4250,4.4220,4.4250,29
2011-03-28,07:40:00,4.4260,4.4270,4.4255,4.4270,12
2011-03-28,07:45:00,4.4275,4.4275,4.4275,4.4275,7
2011-03-28,07:50:00,4.4270,4.4270,4.4245,4.4245,11
2011-03-28,07:55:00,4.4250,4.4250,4.4205,4.4235,13
2011-03-28,08:00:00,4.4225,4.4235,4.4200,4.4225,29
2011-03-28,08:05:00,4.4220,4.4220,4.4200,4.4200,7
2011-03-28,08:10:00,4.4210,4.4225,4.4195,4.4200,30
2011-03-28,08:15:00,4.4200,4.4210,4.4160,4.4210,26
2011-03-28,08:20:00,4.4190,4.4210,4.4185,4.4190,27
2011-03-28,08:25:00,4.4190,4.4220,4.4150,4.4220,70
2011-03-28,08:30:00,4.4205,4.4205,4.4190,4.4190,3
2011-03-28,08:35:00,4.4195,4.4230,4.4185,4.4195,51
2011-03-28,08:40:00,4.4195,4.4215,4.4165,4.4215,35
2011-03-28,08:45:00,4.4185,4.4225,4.4185,4.4210,32
2011-03-28,08:50:00,4.4205,4.4205,4.4190,4.4190,3
2011-03-28,08:55:00,4.4200,4.4200,4.4180,4.4200,38
2011-03-28,09:00:00,4.4185,4.4230,4.4120,4.4230,151
2011-03-28,09:05:00,4.4205,4.4265,4.4205,4.4235,63
2011-03-28,09:10:00,4.4235,4.4270,4.4235,4.4240,36
2011-03-28,09:15:00,4.4230,4.4240,4.4200,4.4220,26
2011-03-28,09:20:00,4.4215,4.4215,4.4145,4.4160,66
2011-03-28,09:25:00,4.4150,4.4210,4.4150,4.4170,58
2011-03-28,09:30:00,4.4165,4.4205,4.4150,4.4200,20
2011-03-28,09:35:00,4.4210,4.4215,4.4210,4.4215,7
2011-03-28,09:40:00,4.4185,4.4185,4.4120,4.4120,21
2011-03-28,09:45:00,4.4115,4.4115,4.4080,4.4100,64
2011-03-28,09:50:00,4.4100,4.4130,4.4100,4.4120,35
2011-03-28,09:55:00,4.4095,4.4095,4.4055,4.4075,51
2011-03-28,10:00:00,4.4070,4.4120,4.4020,4.4115,138
2011-03-28,10:05:00,4.4115,4.4125,4.4100,4.4120,14
2011-03-28,10:10:00,4.4090,4.4135,4.4090,4.4135,45
2011-03-28,10:15:00,4.4145,4.4170,4.4115,4.4125,55
2011-03-28,10:20:00,4.4120,4.4130,4.4120,4.4130,6
2011-03-28,10:25:00,4.4130,4.4130,4.4115,4.4115,9
2011-03-28,10:30:00,4.4105,4.4105,4.3995,4.4000,140
2011-03-28,10:35:00,4.3995,4.3995,4.3800,4.3810,462
2011-03-28,10:40:00,4.3820,4.3850,4.3760,4.3785,189
2011-03-28,10:45:00,4.3795,4.3795,4.3695,4.3700,236
2011-03-28,10:50:00,4.3710,4.3770,4.3680,4.3765,126
2011-03-28,10:55:00,4.3765,4.3815,4.3730,4.3810,146
2011-03-28,11:00:00,4.3805,4.3815,4.3710,4.3715,87
2011-03-28,11:05:00,4.3715,4.3815,4.3715,4.3790,78
2011-03-28,11:10:00,4.3790,4.3815,4.3730,4.3745,48
2011-03-28,11:15:00,4.3735,4.3745,4.3710,4.3740,34
2011-03-28,11:20:00,4.3720,4.3735,4.3680,4.3685,34
2011-03-28,11:25:00,4.3685,4.3730,4.3680,4.3700,33
2011-03-28,11:30:00,4.3705,4.3720,4.3690,4.3700,66
2011-03-28,11:35:00,4.3690,4.3715,4.3680,4.3715,25
2011-03-28,11:40:00,4.3725,4.3760,4.3725,4.3760,12
2011-03-28,11:45:00,4.3750,4.3765,4.3735,4.3760,87
2011-03-28,11:50:00,4.3765,4.3780,4.3765,4.3765,9
2011-03-28,11:55:00,4.3765,4.3775,4.3760,4.3765,9
2011-03-28,12:00:00,4.3770,4.3775,4.3760,4.3775,16
2011-03-28,12:05:00,4.3775,4.3785,4.3760,4.3760,9
2011-03-28,12:10:00,4.3760,4.3770,4.3755,4.3755,11
2011-03-28,12:15:00,4.3755,4.3765,4.3730,4.3745,15
2011-03-28,12:20:00,4.3745,4.3745,4.3735,4.3735,3
2011-03-28,12:25:00,4.3750,4.3765,4.3740,4.3765,26
2011-03-28,12:30:00,4.3760,4.3775,4.3665,4.3700,205
2011-03-28,12:35:00,4.3720,4.3775,4.3715,4.3775,23
2011-03-28,12:40:00,4.3770,4.3770,4.3750,4.3760,11
2011-03-28,12:45:00,4.3760,4.3765,4.3755,4.3755,13
2011-03-28,12:50:00,4.3755,4.3755,4.3700,4.3715,30
2011-03-28,12:55:00,4.3715,4.3720,4.3660,4.3665,47
2011-03-28,13:00:00,4.3670,4.3675,4.3635,4.3675,56
2011-03-28,13:05:00,4.3690,4.3695,4.3635,4.3635,17
2011-03-28,13:10:00,4.3635,4.3645,4.3615,4.3635,80
2011-03-28,13:15:00,4.3635,4.3640,4.3625,4.3625,23
2011-03-28,13:20:00,4.3635,4.3635,4.3550,4.3570,204
2011-03-28,13:25:00,4.3570,4.3620,4.3555,4.3600,91
2011-03-28,13:30:00,4.3580,4.3585,4.3475,4.3490,198
2011-03-28,13:35:00,4.3490,4.3520,4.3465,4.3470,117
2011-03-28,13:40:00,4.3470,4.3530,4.3470,4.3505,75
2011-03-28,13:45:00,4.3515,4.3590,4.3515,4.3560,98
2011-03-28,13:50:00,4.3555,4.3610,4.3555,4.3605,74
2011-03-28,13:55:00,4.3605,4.3605,4.3560,4.3565,20
2011-03-28,14:00:00,4.3570,4.3585,4.3535,4.3585,52
2011-03-28,14:05:00,4.3590,4.3660,4.3590,4.3625,103
2011-03-28,14:10:00,4.3640,4.3675,4.3630,4.3635,76
2011-03-28,14:15:00,4.3625,4.3630,4.3600,4.3630,39
2011-03-28,14:20:00,4.3615,4.3655,4.3615,4.3650,78
2011-03-28,14:25:00,4.3645,4.3685,4.3635,4.3635,46
2011-03-28,14:30:00,4.3625,4.3685,4.3625,4.3685,47
2011-03-28,14:35:00,4.3670,4.3680,4.3630,4.3635,54
2011-03-28,14:40:00,4.3630,4.3690,4.3630,4.3640,57
2011-03-28,14:45:00,4.3640,4.3665,4.3640,4.3650,32
2011-03-28,14:50:00,4.3650,4.3655,4.3540,4.3545,91
2011-03-28,14:55:00,4.3540,4.3575,4.3530,4.3535,65
2011-03-28,15:00:00,4.3535,4.3545,4.3400,4.3420,346
2011-03-28,15:05:00,4.3425,4.3450,4.3315,4.3325,176
2011-03-28,15:10:00,4.3335,4.3430,4.3325,4.3420,143
2011-03-28,15:15:00,4.3425,4.3470,4.3395,4.3455,81
2011-03-28,15:20:00,4.3450,4.3460,4.3430,4.3460,29
2011-03-28,15:25:00,4.3465,4.3490,4.3465,4.3480,39
2011-03-28,15:30:00,4.3475,4.3475,4.3335,4.3340,124
2011-03-28,15:35:00,4.3350,4.3485,4.3350,4.3470,106
2011-03-28,15:40:00,4.3470,4.3495,4.3435,4.3495,64
2011-03-28,15:45:00,4.3490,4.3520,4.3480,4.3510,71
2011-03-28,15:50:00,4.3520,4.3540,4.3475,4.3505,60
2011-03-28,15:55:00,4.3505,4.3505,4.3450,4.3470,206
2011-03-28,16:00:00,4.3475,4.3475,4.3395,4.3415,117
2011-03-28,16:05:00,4.3420,4.3460,4.3410,4.3430,137
2011-03-28,16:10:00,4.3445,4.3495,4.3445,4.3465,34
2011-03-28,16:15:00,4.3475,4.3490,4.3435,4.3440,36
2011-03-28,16:20:00,4.3460,4.3460,4.3410,4.3420,39
2011-03-28,16:25:00,4.3430,4.3445,4.3420,4.3445,30
2011-03-28,16:30:00,4.3445,4.3455,4.3420,4.3450,245
2011-03-28,16:35:00,4.3460,4.3470,4.3440,4.3445,26
2011-03-28,16:40:00,4.3440,4.3460,4.3440,4.3460,8
2011-03-28,16:45:00,4.3455,4.3490,4.3445,4.3460,32
2011-03-28,16:50:00,4.3470,4.3485,4.3470,4.3485,15
2011-03-28,16:55:00,4.3475,4.3485,4.3445,4.3460,16
2011-03-28,17:00:00,4.3470,4.3490,4.3465,4.3470,16
2011-03-28,17:05:00,4.3490,4.3495,4.3490,4.3490,9
2011-03-28,17:10:00,4.3485,4.3495,4.3470,4.3470,30
2011-03-28,17:15:00,4.3470,4.3530,4.3465,4.3510,64
2011-03-28,17:20:00,4.3515,4.3545,4.3500,4.3530,65
2011-03-28,17:25:00,4.3530,4.3550,4.3510,4.3530,54
2011-03-28,17:30:00,4.3535,4.3560,4.3505,4.3560,53
2011-03-28,17:35:00,4.3550,4.3575,4.3535,4.3560,63
2011-03-28,17:40:00,4.3540,4.3555,4.3525,4.3535,43
2011-03-28,17:45:00,4.3540,4.3580,4.3540,4.3570,19
2011-03-28,17:50:00,4.3565,4.3565,4.3540,4.3555,13
2011-03-28,17:55:00,4.3555,4.3565,4.3550,4.3560,11
2011-03-28,18:00:00,4.3545,4.3550,4.3505,4.3520,36
2011-03-28,18:05:00,4.3520,4.3550,4.3480,4.3480,34
2011-03-28,18:10:00,4.3475,4.3485,4.3450,4.3450,67
2011-03-28,18:15:00,4.3455,4.3455,4.3415,4.3430,116
2011-03-28,18:20:00,4.3425,4.3455,4.3425,4.3440,33
2011-03-28,18:25:00,4.3440,4.3450,4.3430,4.3430,50
2011-03-28,18:30:00,4.3445,4.3460,4.3425,4.3445,33
2011-03-28,18:35:00,4.3460,4.3495,4.3460,4.3490,55
2011-03-28,18:40:00,4.3480,4.3505,4.3480,4.3490,26
2011-03-28,18:45:00,4.3475,4.3480,4.3460,4.3470,62
2011-03-28,18:50:00,4.3490,4.3530,4.3490,4.3525,21
2011-03-28,18:55:00,4.3530,4.3565,4.3515,4.3520,103
2011-03-28,19:00:00,4.3520,4.3530,4.3480,4.3495,21
2011-03-28,19:05:00,4.3495,4.3510,4.3475,4.3485,11
2011-03-28,19:10:00,4.3495,4.3515,4.3490,4.3515,20
2011-03-28,19:15:00,4.3515,4.3545,4.3485,4.3540,33
2011-03-28,19:20:00,4.3550,4.3550,4.3495,4.3500,29
2011-03-28,19:25:00,4.3485,4.3485,4.3430,4.3465,110
2011-03-28,19:30:00,4.3475,4.3520,4.3475,4.3515,46
2011-03-28,19:35:00,4.3535,4.3540,4.3490,4.3520,31
2011-03-28,19:40:00,4.3515,4.3540,4.3510,4.3540,35
2011-03-28,19:45:00,4.3550,4.3550,4.3515,4.3540,58
2011-03-28,19:50:00,4.3545,4.3560,4.3530,4.3560,61
2011-03-28,19:55:00,4.3545,4.3555,4.3480,4.3500,144
2011-03-28,20:00:00,4.3495,4.3515,4.3440,4.3505,122
2011-03-28,20:05:00,4.3470,4.3495,4.3410,4.3410,125
2011-03-28,20:10:00,4.3415,4.3525,4.3375,4.3445,758
2011-03-28,20:15:00,4.3450,4.3465,4.3420,4.3420,109
2011-03-28,20:20:00,4.3420,4.3505,4.3380,4.3505,241
2011-03-28,20:25:00,4.3490,4.3515,4.3455,4.3465,138
2011-03-28,20:30:00,4.3460,4.3500,4.3440,4.3490,123
2011-03-28,20:35:00,4.3490,4.3515,4.3485,4.3500,52
2011-03-28,20:40:00,4.3500,4.3575,4.3500,4.3550,121
2011-03-28,20:45:00,4.3550,4.3550,4.3510,4.3535,46
2011-03-28,20:50:00,4.3535,4.3570,4.3535,4.3570,144
2011-03-28,20:55:00,4.3560,4.3625,4.3550,4.3615,391
2011-03-28,21:00:00,4.3615,4.3615,4.3560,4.3570,124
2011-03-28,21:05:00,4.3570,4.3575,4.3535,4.3535,41
2011-03-28,21:10:00,4.3540,4.3565,4.3530,4.3550,83
2011-03-28,21:15:00,4.3555,4.3595,4.3555,4.3575,119
2011-03-28,21:20:00,4.3575,4.3595,4.3570,4.3570,30
2011-03-28,21:25:00,4.3575,4.3615,4.3565,4.3615,80
2011-03-28,21:30:00,4.3620,4.3620,4.3585,4.3600,82
2011-03-28,21:35:00,4.3600,4.3675,4.3580,4.3670,232
2011-03-28,21:40:00,4.3670,4.3685,4.3630,4.3650,293
2011-03-28,21:45:00,4.3655,4.3710,4.3625,4.3660,340
2011-03-28,21:50:00,4.3660,4.3740,4.3655,4.3730,317
2011-03-28,21:55:00,4.3715,4.3765,4.3710,4.3715,266
2011-03-28,22:00:00,4.3720,4.3790,4.3675,4.3700,320
2011-03-28,22:05:00,4.3695,4.3695,4.3605,4.3660,339
2011-03-28,22:10:00,4.3660,4.3700,4.3630,4.3700,155
2011-03-28,22:15:00,4.3695,4.3710,4.3630,4.3650,135
2011-03-28,22:20:00,4.3670,4.3670,4.3630,4.3655,102
2011-03-28,22:25:00,4.3645,4.3680,4.3635,4.3660,126
2011-03-28,22:30:00,4.3650,4.3780,4.3650,4.3760,203
2011-03-28,22:35:00,4.3750,4.3760,4.3665,4.3670,168
2011-03-28,22:40:00,4.3670,4.3680,4.3610,4.3645,182
2011-03-28,22:45:00,4.3640,4.3655,4.3580,4.3580,161
2011-03-28,22:50:00,4.3580,4.3580,4.3410,4.3410,502
2011-03-28,22:55:00,4.3415,4.3480,4.3410,4.3460,268
2011-03-28,23:00:00,4.3465,4.3480,4.3425,4.3460,131
2011-03-28,23:05:00,4.3460,4.3550,4.3455,4.3545,131
2011-03-28,23:10:00,4.3550,4.3575,4.3525,4.3560,136
2011-03-28,23:15:00,4.3560,4.3560,4.3530,4.3530,100
2011-03-28,23:20:00,4.3535,4.3570,4.3535,4.3555,70
2011-03-28,23:25:00,4.3550,4.3655,4.3550,4.3630,204
2011-03-28,23:30:00,4.3635,4.3650,4.3610,4.3610,82
2011-03-28,23:35:00,4.3625,4.3630,4.3540,4.3560,120
2011-03-28,23:40:00,4.3555,4.3560,4.3480,4.3495,230
2011-03-28,23:45:00,4.3495,4.3530,4.3470,4.3530,143
2011-03-28,23:50:00,4.3530,4.3545,4.3450,4.3480,164
2011-03-28,23:55:00,4.3475,4.3500,4.3450,4.3450,408
2011-03-29,00:00:00,4.3445,4.3520,4.3440,4.3520,150
2011-03-29,00:05:00,4.3525,4.3525,4.3485,4.3485,67
2011-03-29,00:10:00,4.3485,4.3490,4.3445,4.3490,98
2011-03-29,00:15:00,4.3475,4.3505,4.3470,4.3485,57
2011-03-29,00:20:00,4.3485,4.3485,4.3450,4.3460,80
2011-03-29,00:25:00,4.3465,4.3490,4.3465,4.3480,62
2011-03-29,00:30:00,4.3480,4.3500,4.3470,4.3475,140
2011-03-29,00:35:00,4.3485,4.3495,4.3445,4.3450,99
2011-03-29,00:40:00,4.3450,4.3480,4.3445,4.3480,208
2011-03-29,00:45:00,4.3485,4.3515,4.3480,4.3480,205
2011-03-29,00:50:00,4.3475,4.3540,4.3470,4.3535,92
2011-03-29,00:55:00,4.3530,4.3575,4.3485,4.3495,678
2011-03-29,01:00:00,4.3495,4.3515,4.3490,4.3515,67
2011-03-29,01:05:00,4.3520,4.3520,4.3505,4.3515,8
2011-03-29,01:10:00,4.3515,4.3520,4.3500,4.3515,25
2011-03-29,01:15:00,4.3520,4.3545,4.3515,4.3535,59
2011-03-29,01:20:00,4.3540,4.3540,4.3530,4.3535,23
2011-03-29,01:25:00,4.3545,4.3545,4.3530,4.3540,49
2011-03-29,01:30:00,4.3545,4.3560,4.3520,4.3560,33
2011-03-29,01:35:00,4.3555,4.3575,4.3550,4.3550,19
2011-03-29,01:40:00,4.3550,4.3555,4.3550,4.3555,4
2011-03-29,01:45:00,4.3560,4.3580,4.3535,4.3535,44
2011-03-29,01:50:00,4.3540,4.3540,4.3480,4.3490,152
2011-03-29,01:55:00,4.3490,4.3515,4.3490,4.3495,86
2011-03-29,02:00:00,4.3500,4.3510,4.3490,4.3490,11
2011-03-29,02:05:00,4.3485,4.3500,4.3485,4.3500,5
2011-03-29,02:10:00,4.3505,4.3510,4.3500,4.3510,30
2011-03-29,02:15:00,4.3515,4.3515,4.3500,4.3505,5
2011-03-29,02:20:00,4.3500,4.3510,4.3495,4.3505,17
2011-03-29,02:25:00,4.3505,4.3505,4.3495,4.3500,6
2011-03-29,02:30:00,4.3505,4.3505,4.3500,4.3500,3
2011-03-29,02:35:00,4.3510,4.3510,4.3505,4.3505,4
2011-03-29,02:40:00,4.3515,4.3525,4.3510,4.3525,10
2011-03-29,02:45:00,4.3505,4.3515,4.3500,4.3515,10
2011-03-29,02:50:00,4.3515,4.3530,4.3505,4.3515,16
2011-03-29,02:55:00,4.3520,4.3525,4.3490,4.3525,33
2011-03-29,03:00:00,4.3525,4.3530,4.3520,4.3520,16
2011-03-29,03:05:00,4.3510,4.3535,4.3505,4.3510,6
2011-03-29,03:10:00,4.3525,4.3525,4.3525,4.3525,3
2011-03-29,03:15:00,4.3525,4.3540,4.3525,4.3540,5
2011-03-29,03:20:00,4.3540,4.3580,4.3525,4.3525,30
2011-03-29,03:25:00,4.3545,4.3575,4.3545,4.3575,26
2011-03-29,03:30:00,4.3580,4.3600,4.3550,4.3570,27
2011-03-29,03:35:00,4.3570,4.3575,4.3560,4.3570,7
2011-03-29,03:40:00,4.3560,4.3560,4.3475,4.3475,37
2011-03-29,03:45:00,4.3480,4.3480,4.3420,4.3430,45
2011-03-29,03:50:00,4.3445,4.3460,4.3445,4.3445,12
2011-03-29,03:55:00,4.3445,4.3445,4.3410,4.3420,21
2011-03-29,04:00:00,4.3425,4.3460,4.3415,4.3450,18
2011-03-29,04:05:00,4.3450,4.3450,4.3435,4.3435,4
2011-03-29,04:10:00,4.3415,4.3420,4.3400,4.3405,19
2011-03-29,04:15:00,4.3420,4.3455,4.3420,4.3455,11
2011-03-29,04:20:00,4.3455,4.3455,4.3455,4.3455,6
2011-03-29,04:25:00,4.3455,4.3455,4.3455,4.3455,6
2011-03-29,04:30:00,4.3445,4.3450,4.3420,4.3420,7
2011-03-29,04:35:00,4.3410,4.3445,4.3405,4.3445,6
2011-03-29,04:40:00,4.3450,4.3485,4.3450,4.3485,8
2011-03-29,04:45:00,4.3490,4.3495,4.3465,4.3465,3
2011-03-29,04:55:00,4.3470,4.3470,4.3450,4.3450,5
2011-03-29,05:05:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-29,05:10:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-29,06:00:00,4.3510,4.3555,4.3480,4.3495,44
2011-03-29,06:05:00,4.3500,4.3540,4.3500,4.3540,17
2011-03-29,06:10:00,4.3555,4.3575,4.3520,4.3520,32
2011-03-29,06:15:00,4.3570,4.3570,4.3570,4.3570,5
2011-03-29,06:20:00,4.3530,4.3530,4.3530,4.3530,2
2011-03-29,06:25:00,4.3530,4.3530,4.3530,4.3530,2
2011-03-29,06:30:00,4.3535,4.3545,4.3535,4.3545,2
2011-03-29,06:35:00,4.3530,4.3530,4.3525,4.3525,2
2011-03-29,06:40:00,4.3545,4.3545,4.3545,4.3545,1
2011-03-29,06:45:00,4.3545,4.3550,4.3545,4.3550,8
2011-03-29,06:50:00,4.3550,4.3555,4.3550,4.3550,6
2011-03-29,06:55:00,4.3525,4.3525,4.3520,4.3520,3
2011-03-29,07:00:00,4.3515,4.3535,4.3515,4.3520,4
2011-03-29,07:05:00,4.3510,4.3510,4.3510,4.3510,2
2011-03-29,07:10:00,4.3505,4.3505,4.3485,4.3485,6
2011-03-29,07:15:00,4.3460,4.3465,4.3460,4.3465,2
2011-03-29,07:20:00,4.3460,4.3460,4.3460,4.3460,2
2011-03-29,07:35:00,4.3455,4.3455,4.3375,4.3375,33
2011-03-29,07:40:00,4.3375,4.3375,4.3360,4.3360,19
2011-03-29,07:45:00,4.3360,4.3370,4.3360,4.3370,7
2011-03-29,07:50:00,4.3360,4.3360,4.3205,4.3270,155
2011-03-29,07:55:00,4.3260,4.3265,4.3250,4.3250,29
2011-03-29,08:00:00,4.3250,4.3345,4.3230,4.3230,192
2011-03-29,08:05:00,4.3220,4.3220,4.3145,4.3200,151
2011-03-29,08:10:00,4.3185,4.3195,4.3125,4.3135,57
2011-03-29,08:15:00,4.3140,4.3175,4.3140,4.3150,17
2011-03-29,08:20:00,4.3140,4.3155,4.3115,4.3150,52
2011-03-29,08:25:00,4.3150,4.3160,4.3145,4.3150,29
2011-03-29,08:30:00,4.3150,4.3155,4.3115,4.3130,59
2011-03-29,08:35:00,4.3140,4.3160,4.3140,4.3150,18
2011-03-29,08:40:00,4.3170,4.3180,4.3160,4.3180,15
2011-03-29,08:45:00,4.3180,4.3190,4.3170,4.3190,120
2011-03-29,08:50:00,4.3195,4.3205,4.3145,4.3145,67
2011-03-29,08:55:00,4.3160,4.3210,4.3140,4.3210,24
2011-03-29,09:00:00,4.3210,4.3255,4.3125,4.3195,109
2011-03-29,09:05:00,4.3180,4.3235,4.3175,4.3205,39
2011-03-29,09:10:00,4.3215,4.3215,4.3165,4.3165,20
2011-03-29,09:15:00,4.3165,4.3165,4.3100,4.3160,102
2011-03-29,09:20:00,4.3155,4.3190,4.3130,4.3180,41
2011-03-29,09:25:00,4.3165,4.3265,4.3165,4.3240,112
2011-03-29,09:30:00,4.3240,4.3245,4.3200,4.3200,21
2011-03-29,09:35:00,4.3210,4.3250,4.3205,4.3240,49
2011-03-29,09:40:00,4.3235,4.3250,4.3220,4.3235,22
2011-03-29,09:45:00,4.3230,4.3230,4.3190,4.3230,64
2011-03-29,09:50:00,4.3235,4.3260,4.3235,4.3255,14
2011-03-29,09:55:00,4.3250,4.3270,4.3250,4.3255,14
2011-03-29,10:00:00,4.3260,4.3270,4.3230,4.3230,23
2011-03-29,10:05:00,4.3220,4.3255,4.3220,4.3255,12
2011-03-29,10:10:00,4.3240,4.3240,4.3235,4.3235,4
2011-03-29,10:15:00,4.3235,4.3245,4.3235,4.3245,7
2011-03-29,10:20:00,4.3240,4.3245,4.3240,4.3245,7
2011-03-29,10:25:00,4.3250,4.3260,4.3240,4.3255,8
2011-03-29,10:30:00,4.3260,4.3290,4.3245,4.3280,90
2011-03-29,10:35:00,4.3290,4.3290,4.3250,4.3250,23
2011-03-29,10:40:00,4.3235,4.3240,4.3235,4.3235,21
2011-03-29,10:45:00,4.3235,4.3235,4.3190,4.3230,34
2011-03-29,10:50:00,4.3230,4.3240,4.3215,4.3230,15
2011-03-29,10:55:00,4.3235,4.3340,4.3235,4.3320,103
2011-03-29,11:00:00,4.3335,4.3370,4.3330,4.3355,81
2011-03-29,11:05:00,4.3360,4.3385,4.3330,4.3365,36
2011-03-29,11:10:00,4.3370,4.3415,4.3345,4.3400,54
2011-03-29,11:15:00,4.3390,4.3390,4.3360,4.3360,33
2011-03-29,11:20:00,4.3365,4.3420,4.3365,4.3400,34
2011-03-29,11:25:00,4.3405,4.3430,4.3385,4.3385,26
2011-03-29,11:30:00,4.3380,4.3400,4.3380,4.3400,6
2011-03-29,11:35:00,4.3390,4.3405,4.3385,4.3385,8
2011-03-29,11:45:00,4.3405,4.3405,4.3400,4.3400,5
2011-03-29,11:50:00,4.3395,4.3395,4.3380,4.3380,7
2011-03-29,11:55:00,4.3380,4.3405,4.3380,4.3405,3
2011-03-29,12:05:00,4.3405,4.3450,4.3405,4.3440,29
2011-03-29,12:10:00,4.3440,4.3440,4.3420,4.3420,4
2011-03-29,12:15:00,4.3425,4.3425,4.3420,4.3420,6
2011-03-29,12:20:00,4.3420,4.3420,4.3415,4.3415,6
2011-03-29,12:25:00,4.3420,4.3435,4.3420,4.3435,10
2011-03-29,12:30:00,4.3430,4.3450,4.3425,4.3450,21
2011-03-29,12:35:00,4.3450,4.3450,4.3445,4.3450,18
2011-03-29,12:40:00,4.3450,4.3460,4.3430,4.3430,22
2011-03-29,12:45:00,4.3425,4.3470,4.3425,4.3470,11
2011-03-29,12:50:00,4.3470,4.3495,4.3465,4.3495,16
2011-03-29,12:55:00,4.3500,4.3520,4.3495,4.3500,56
2011-03-29,13:00:00,4.3505,4.3525,4.3485,4.3485,63
2011-03-29,13:05:00,4.3490,4.3490,4.3485,4.3485,3
2011-03-29,13:10:00,4.3485,4.3485,4.3485,4.3485,4
2011-03-29,13:15:00,4.3480,4.3485,4.3470,4.3470,18
2011-03-29,13:20:00,4.3475,4.3475,4.3465,4.3475,16
2011-03-29,13:25:00,4.3485,4.3485,4.3465,4.3470,15
2011-03-29,13:30:00,4.3470,4.3470,4.3400,4.3400,63
2011-03-29,13:35:00,4.3420,4.3450,4.3420,4.3445,26
2011-03-29,13:40:00,4.3435,4.3445,4.3420,4.3445,11
2011-03-29,13:45:00,4.3450,4.3465,4.3435,4.3450,13
2011-03-29,13:50:00,4.3465,4.3465,4.3450,4.3450,7
2011-03-29,13:55:00,4.3450,4.3450,4.3385,4.3410,39
2011-03-29,14:00:00,4.3400,4.3400,4.3370,4.3395,42
2011-03-29,14:05:00,4.3390,4.3395,4.3325,4.3355,71
2011-03-29,14:10:00,4.3360,4.3405,4.3350,4.3385,45
2011-03-29,14:15:00,4.3380,4.3410,4.3375,4.3405,44
2011-03-29,14:20:00,4.3400,4.3405,4.3385,4.3390,56
2011-03-29,14:25:00,4.3390,4.3390,4.3375,4.3375,9
2011-03-29,14:30:00,4.3380,4.3410,4.3380,4.3385,57
2011-03-29,14:35:00,4.3380,4.3390,4.3370,4.3390,29
2011-03-29,14:40:00,4.3390,4.3520,4.3390,4.3515,176
2011-03-29,14:45:00,4.3520,4.3520,4.3415,4.3415,134
2011-03-29,14:50:00,4.3410,4.3410,4.3395,4.3410,33
2011-03-29,14:55:00,4.3405,4.3420,4.3380,4.3380,34
2011-03-29,15:00:00,4.3380,4.3435,4.3370,4.3430,45
2011-03-29,15:05:00,4.3420,4.3425,4.3380,4.3425,32
2011-03-29,15:10:00,4.3420,4.3425,4.3380,4.3385,132
2011-03-29,15:15:00,4.3385,4.3410,4.3290,4.3330,166
2011-03-29,15:20:00,4.3325,4.3325,4.3190,4.3210,212
2011-03-29,15:25:00,4.3210,4.3240,4.3200,4.3230,82
2011-03-29,15:30:00,4.3230,4.3230,4.3180,4.3205,99
2011-03-29,15:35:00,4.3190,4.3245,4.3185,4.3200,52
2011-03-29,15:40:00,4.3210,4.3220,4.3145,4.3160,91
2011-03-29,15:45:00,4.3165,4.3165,4.3110,4.3110,135
2011-03-29,15:50:00,4.3105,4.3150,4.3085,4.3135,156
2011-03-29,15:55:00,4.3140,4.3185,4.3140,4.3170,111
2011-03-29,16:00:00,4.3185,4.3205,4.3155,4.3205,97
2011-03-29,16:05:00,4.3200,4.3200,4.3180,4.3190,47
2011-03-29,16:10:00,4.3185,4.3190,4.3155,4.3155,37
2011-03-29,16:15:00,4.3160,4.3235,4.3160,4.3235,122
2011-03-29,16:20:00,4.3245,4.3265,4.3205,4.3205,77
2011-03-29,16:25:00,4.3215,4.3270,4.3215,4.3255,39
2011-03-29,16:30:00,4.3265,4.3290,4.3240,4.3250,75
2011-03-29,16:35:00,4.3240,4.3295,4.3235,4.3255,63
2011-03-29,16:40:00,4.3255,4.3265,4.3245,4.3255,16
2011-03-29,16:45:00,4.3235,4.3255,4.3215,4.3245,53
2011-03-29,16:50:00,4.3250,4.3315,4.3250,4.3310,97
2011-03-29,16:55:00,4.3305,4.3325,4.3295,4.3300,51
2011-03-29,17:00:00,4.3300,4.3305,4.3265,4.3275,35
2011-03-29,17:05:00,4.3275,4.3290,4.3250,4.3270,59
2011-03-29,17:10:00,4.3265,4.3265,4.3205,4.3205,50
2011-03-29,17:15:00,4.3205,4.3210,4.3160,4.3160,35
2011-03-29,17:20:00,4.3175,4.3185,4.3125,4.3145,64
2011-03-29,17:25:00,4.3145,4.3175,4.3130,4.3140,37
2011-03-29,17:30:00,4.3130,4.3145,4.3115,4.3130,55
2011-03-29,17:35:00,4.3130,4.3155,4.3110,4.3120,14
2011-03-29,17:40:00,4.3120,4.3150,4.3115,4.3140,15
2011-03-29,17:45:00,4.3135,4.3140,4.3065,4.3065,80
2011-03-29,17:50:00,4.3065,4.3100,4.3065,4.3075,142
2011-03-29,17:55:00,4.3070,4.3070,4.3025,4.3040,148
2011-03-29,18:00:00,4.3040,4.3070,4.3035,4.3070,51
2011-03-29,18:05:00,4.3075,4.3115,4.3070,4.3115,41
2011-03-29,18:10:00,4.3115,4.3150,4.3115,4.3120,113
2011-03-29,18:15:00,4.3115,4.3125,4.3110,4.3120,17
2011-03-29,18:20:00,4.3120,4.3125,4.3110,4.3110,11
2011-03-29,18:25:00,4.3115,4.3135,4.3110,4.3125,67
2011-03-29,18:30:00,4.3120,4.3140,4.3105,4.3105,34
2011-03-29,18:35:00,4.3115,4.3115,4.3025,4.3030,85
2011-03-29,18:40:00,4.3040,4.3045,4.2990,4.3015,178
2011-03-29,18:45:00,4.3020,4.3040,4.3000,4.3025,56
2011-03-29,18:50:00,4.3045,4.3065,4.3010,4.3010,83
2011-03-29,18:55:00,4.3045,4.3075,4.3030,4.3050,92
2011-03-29,19:00:00,4.3030,4.3040,4.2980,4.2995,86
2011-03-29,19:05:00,4.3000,4.3040,4.2995,4.3030,77
2011-03-29,19:10:00,4.3030,4.3030,4.2980,4.3010,70
2011-03-29,19:15:00,4.2995,4.3035,4.2965,4.2970,95
2011-03-29,19:20:00,4.2970,4.3005,4.2925,4.2995,162
2011-03-29,19:25:00,4.3005,4.3005,4.2970,4.2980,102
2011-03-29,19:30:00,4.2990,4.3060,4.2980,4.3050,95
2011-03-29,19:35:00,4.3050,4.3060,4.3000,4.3040,131
2011-03-29,19:40:00,4.3030,4.3100,4.3025,4.3085,117
2011-03-29,19:45:00,4.3060,4.3095,4.3060,4.3065,57
2011-03-29,19:50:00,4.3070,4.3115,4.3060,4.3060,140
2011-03-29,19:55:00,4.3065,4.3080,4.3025,4.3080,51
2011-03-29,20:00:00,4.3075,4.3125,4.3075,4.3125,171
2011-03-29,20:05:00,4.3130,4.3150,4.3095,4.3105,166
2011-03-29,20:10:00,4.3095,4.3190,4.3045,4.3090,724
2011-03-29,20:15:00,4.3090,4.3160,4.3090,4.3150,149
2011-03-29,20:20:00,4.3150,4.3210,4.3150,4.3180,254
2011-03-29,20:25:00,4.3185,4.3240,4.3180,4.3215,164
2011-03-29,20:30:00,4.3215,4.3265,4.3205,4.3210,304
2011-03-29,20:35:00,4.3210,4.3220,4.3135,4.3165,231
2011-03-29,20:40:00,4.3175,4.3200,4.3110,4.3150,135
2011-03-29,20:45:00,4.3170,4.3195,4.3155,4.3160,68
2011-03-29,20:50:00,4.3170,4.3175,4.3145,4.3160,51
2011-03-29,20:55:00,4.3150,4.3185,4.3150,4.3150,19
2011-03-29,21:00:00,4.3155,4.3165,4.3110,4.3120,79
2011-03-29,21:05:00,4.3125,4.3185,4.3125,4.3175,146
2011-03-29,21:10:00,4.3180,4.3225,4.3170,4.3220,160
2011-03-29,21:15:00,4.3220,4.3235,4.3205,4.3215,172
2011-03-29,21:20:00,4.3205,4.3215,4.3175,4.3200,114
2011-03-29,21:25:00,4.3210,4.3220,4.3185,4.3195,54
2011-03-29,21:30:00,4.3195,4.3215,4.3130,4.3150,121
2011-03-29,21:35:00,4.3165,4.3190,4.3120,4.3175,429
2011-03-29,21:40:00,4.3175,4.3175,4.3120,4.3175,360
2011-03-29,21:45:00,4.3170,4.3175,4.3120,4.3135,249
2011-03-29,21:50:00,4.3135,4.3190,4.3125,4.3170,114
2011-03-29,21:55:00,4.3175,4.3175,4.3120,4.3155,145
2011-03-29,22:00:00,4.3150,4.3255,4.3135,4.3245,261
2011-03-29,22:05:00,4.3240,4.3315,4.3205,4.3295,355
2011-03-29,22:10:00,4.3300,4.3340,4.3270,4.3300,402
2011-03-29,22:15:00,4.3300,4.3480,4.3300,4.3480,1506
2011-03-29,22:20:00,4.3480,4.3500,4.3420,4.3470,589
2011-03-29,22:25:00,4.3475,4.3615,4.3470,4.3575,1123
2011-03-29,22:30:00,4.3570,4.3575,4.3490,4.3505,400
2011-03-29,22:35:00,4.3505,4.3545,4.3455,4.3470,190
2011-03-29,22:40:00,4.3470,4.3480,4.3430,4.3470,208
2011-03-29,22:45:00,4.3460,4.3505,4.3450,4.3490,166
2011-03-29,22:50:00,4.3490,4.3510,4.3460,4.3460,161
2011-03-29,22:55:00,4.3470,4.3500,4.3435,4.3460,104
2011-03-29,23:00:00,4.3460,4.3495,4.3445,4.3480,159
2011-03-29,23:05:00,4.3495,4.3495,4.3445,4.3460,132
2011-03-29,23:10:00,4.3470,4.3480,4.3440,4.3470,115
2011-03-29,23:15:00,4.3480,4.3510,4.3475,4.3480,120
2011-03-29,23:20:00,4.3480,4.3550,4.3480,4.3550,119
2011-03-29,23:25:00,4.3545,4.3600,4.3540,4.3590,207
2011-03-29,23:30:00,4.3585,4.3615,4.3525,4.3555,239
2011-03-29,23:35:00,4.3550,4.3665,4.3515,4.3650,329
2011-03-29,23:40:00,4.3640,4.3695,4.3615,4.3685,238
2011-03-29,23:45:00,4.3685,4.3700,4.3640,4.3645,206
2011-03-29,23:50:00,4.3635,4.3650,4.3550,4.3595,359
2011-03-29,23:55:00,4.3595,4.3660,4.3595,4.3655,249
2011-03-30,00:00:00,4.3665,4.3670,4.3635,4.3640,99
2011-03-30,00:05:00,4.3635,4.3670,4.3630,4.3670,65
2011-03-30,00:10:00,4.3660,4.3685,4.3620,4.3655,266
2011-03-30,00:15:00,4.3645,4.3655,4.3630,4.3640,34
2011-03-30,00:20:00,4.3635,4.3650,4.3630,4.3645,35
2011-03-30,00:25:00,4.3640,4.3640,4.3615,4.3615,106
2011-03-30,00:30:00,4.3615,4.3615,4.3580,4.3600,210
2011-03-30,00:35:00,4.3605,4.3610,4.3575,4.3580,125
2011-03-30,00:40:00,4.3570,4.3580,4.3535,4.3535,190
2011-03-30,00:45:00,4.3545,4.3555,4.3515,4.3540,136
2011-03-30,00:50:00,4.3545,4.3560,4.3525,4.3530,128
2011-03-30,00:55:00,4.3530,4.3535,4.3450,4.3465,587
2011-03-30,01:00:00,4.3465,4.3510,4.3455,4.3500,182
2011-03-30,01:05:00,4.3500,4.3510,4.3490,4.3510,43
2011-03-30,01:10:00,4.3510,4.3540,4.3500,4.3540,57
2011-03-30,01:15:00,4.3540,4.3565,4.3530,4.3540,36
2011-03-30,01:20:00,4.3540,4.3575,4.3520,4.3525,77
2011-03-30,01:25:00,4.3530,4.3585,4.3465,4.3570,64
2011-03-30,01:30:00,4.3580,4.3585,4.3545,4.3550,54
2011-03-30,01:35:00,4.3555,4.3565,4.3525,4.3525,32
2011-03-30,01:40:00,4.3535,4.3575,4.3535,4.3575,33
2011-03-30,01:45:00,4.3570,4.3590,4.3570,4.3590,47
2011-03-30,01:50:00,4.3585,4.3600,4.3585,4.3585,22
2011-03-30,01:55:00,4.3595,4.3605,4.3585,4.3600,30
2011-03-30,02:00:00,4.3610,4.3620,4.3585,4.3600,22
2011-03-30,02:05:00,4.3605,4.3615,4.3580,4.3580,28
2011-03-30,02:10:00,4.3575,4.3575,4.3560,4.3560,13
2011-03-30,02:15:00,4.3560,4.3560,4.3505,4.3540,54
2011-03-30,02:20:00,4.3550,4.3560,4.3550,4.3555,19
2011-03-30,02:25:00,4.3550,4.3555,4.3550,4.3555,6
2011-03-30,02:30:00,4.3550,4.3575,4.3550,4.3575,7
2011-03-30,02:35:00,4.3575,4.3585,4.3575,4.3585,15
2011-03-30,02:40:00,4.3580,4.3580,4.3540,4.3565,43
2011-03-30,02:45:00,4.3555,4.3565,4.3555,4.3565,4
2011-03-30,02:50:00,4.3565,4.3585,4.3530,4.3560,17
2011-03-30,02:55:00,4.3540,4.3575,4.3540,4.3555,9
2011-03-30,03:00:00,4.3550,4.3550,4.3520,4.3520,9
2011-03-30,03:05:00,4.3545,4.3550,4.3525,4.3550,8
2011-03-30,03:10:00,4.3535,4.3540,4.3520,4.3540,7
2011-03-30,03:15:00,4.3520,4.3540,4.3515,4.3540,15
2011-03-30,03:20:00,4.3520,4.3550,4.3510,4.3540,11
2011-03-30,03:25:00,4.3550,4.3565,4.3540,4.3550,21
2011-03-30,03:30:00,4.3560,4.3560,4.3525,4.3545,6
2011-03-30,03:35:00,4.3525,4.3540,4.3515,4.3525,9
2011-03-30,03:40:00,4.3520,4.3520,4.3500,4.3505,34
2011-03-30,03:45:00,4.3500,4.3540,4.3500,4.3530,25
2011-03-30,03:50:00,4.3525,4.3525,4.3470,4.3505,88
2011-03-30,03:55:00,4.3490,4.3505,4.3490,4.3505,15
2011-03-30,04:00:00,4.3505,4.3515,4.3505,4.3510,12
2011-03-30,04:05:00,4.3515,4.3520,4.3510,4.3510,10
2011-03-30,04:10:00,4.3515,4.3520,4.3515,4.3520,4
2011-03-30,04:15:00,4.3520,4.3520,4.3505,4.3505,3
2011-03-30,04:20:00,4.3505,4.3520,4.3505,4.3520,42
2011-03-30,04:25:00,4.3510,4.3510,4.3510,4.3510,1
2011-03-30,04:30:00,4.3510,4.3520,4.3500,4.3520,5
2011-03-30,04:45:00,4.3530,4.3530,4.3520,4.3520,7
2011-03-30,04:50:00,4.3530,4.3550,4.3515,4.3525,8
2011-03-30,04:55:00,4.3515,4.3595,4.3515,4.3595,20
2011-03-30,05:00:00,4.3585,4.3590,4.3480,4.3560,20
2011-03-30,05:05:00,4.3570,4.3570,4.3530,4.3530,3
2011-03-30,05:10:00,4.3555,4.3555,4.3555,4.3555,1
2011-03-30,05:55:00,4.3510,4.3510,4.3510,4.3510,3
2011-03-30,06:00:00,4.3510,4.3520,4.3500,4.3515,14
2011-03-30,06:05:00,4.3500,4.3500,4.3450,4.3450,47
2011-03-30,06:10:00,4.3450,4.3455,4.3440,4.3455,9
2011-03-30,06:15:00,4.3450,4.3460,4.3450,4.3450,4
2011-03-30,06:20:00,4.3440,4.3440,4.3430,4.3435,6
2011-03-30,06:25:00,4.3435,4.3435,4.3435,4.3435,1
2011-03-30,06:30:00,4.3440,4.3475,4.3440,4.3460,19
2011-03-30,06:35:00,4.3450,4.3480,4.3450,4.3480,8
2011-03-30,06:40:00,4.3470,4.3475,4.3470,4.3475,2
2011-03-30,06:45:00,4.3460,4.3460,4.3460,4.3460,5
2011-03-30,06:50:00,4.3445,4.3445,4.3440,4.3440,2
2011-03-30,06:55:00,4.3455,4.3455,4.3455,4.3455,1
2011-03-30,07:00:00,4.3460,4.3475,4.3450,4.3475,10
2011-03-30,07:15:00,4.3475,4.3480,4.3455,4.3480,7
2011-03-30,07:25:00,4.3470,4.3500,4.3470,4.3480,8
2011-03-30,07:30:00,4.3500,4.3505,4.3500,4.3505,2
2011-03-30,07:40:00,4.3510,4.3530,4.3510,4.3530,10
2011-03-30,07:45:00,4.3530,4.3545,4.3530,4.3545,7
2011-03-30,07:50:00,4.3535,4.3545,4.3535,4.3545,5
2011-03-30,07:55:00,4.3540,4.3540,4.3540,4.3540,1
2011-03-30,08:00:00,4.3540,4.3540,4.3525,4.3530,16
2011-03-30,08:05:00,4.3550,4.3575,4.3550,4.3575,21
2011-03-30,08:10:00,4.3570,4.3570,4.3550,4.3550,12
2011-03-30,08:15:00,4.3550,4.3580,4.3550,4.3570,22
2011-03-30,08:20:00,4.3575,4.3575,4.3565,4.3565,17
2011-03-30,08:25:00,4.3545,4.3555,4.3545,4.3555,2
2011-03-30,08:30:00,4.3550,4.3550,4.3530,4.3530,8
2011-03-30,08:35:00,4.3525,4.3555,4.3520,4.3545,21
2011-03-30,08:40:00,4.3550,4.3575,4.3550,4.3550,46
2011-03-30,08:45:00,4.3555,4.3565,4.3530,4.3535,31
2011-03-30,08:50:00,4.3525,4.3540,4.3520,4.3520,13
2011-03-30,08:55:00,4.3515,4.3520,4.3455,4.3490,36
2011-03-30,09:00:00,4.3490,4.3560,4.3460,4.3560,72
2011-03-30,09:05:00,4.3560,4.3570,4.3510,4.3535,33
2011-03-30,09:10:00,4.3540,4.3555,4.3510,4.3555,27
2011-03-30,09:15:00,4.3530,4.3555,4.3525,4.3545,6
2011-03-30,09:20:00,4.3555,4.3555,4.3535,4.3550,13
2011-03-30,09:25:00,4.3555,4.3555,4.3540,4.3550,8
2011-03-30,09:30:00,4.3540,4.3550,4.3530,4.3550,7
2011-03-30,09:35:00,4.3555,4.3555,4.3555,4.3555,1
2011-03-30,09:40:00,4.3530,4.3530,4.3530,4.3530,2
2011-03-30,09:45:00,4.3530,4.3535,4.3530,4.3535,5
2011-03-30,09:50:00,4.3545,4.3545,4.3500,4.3500,33
2011-03-30,09:55:00,4.3500,4.3505,4.3480,4.3480,44
2011-03-30,10:00:00,4.3475,4.3475,4.3360,4.3385,220
2011-03-30,10:05:00,4.3385,4.3435,4.3375,4.3435,77
2011-03-30,10:10:00,4.3440,4.3455,4.3415,4.3415,69
2011-03-30,10:15:00,4.3415,4.3440,4.3415,4.3440,5
2011-03-30,10:20:00,4.3405,4.3415,4.3400,4.3400,6
2011-03-30,10:25:00,4.3390,4.3425,4.3375,4.3425,32
2011-03-30,10:30:00,4.3420,4.3420,4.3410,4.3410,5
2011-03-30,10:35:00,4.3410,4.3415,4.3380,4.3380,30
2011-03-30,10:40:00,4.3390,4.3465,4.3390,4.3460,53
2011-03-30,10:45:00,4.3460,4.3465,4.3415,4.3415,32
2011-03-30,10:50:00,4.3420,4.3435,4.3420,4.3435,2
2011-03-30,10:55:00,4.3435,4.3455,4.3425,4.3425,13
2011-03-30,11:00:00,4.3430,4.3440,4.3410,4.3410,7
2011-03-30,11:05:00,4.3405,4.3435,4.3405,4.3435,3
2011-03-30,11:10:00,4.3420,4.3440,4.3410,4.3440,12
2011-03-30,11:15:00,4.3445,4.3510,4.3445,4.3495,43
2011-03-30,11:20:00,4.3510,4.3575,4.3510,4.3560,177
2011-03-30,11:25:00,4.3555,4.3575,4.3515,4.3515,46
2011-03-30,11:30:00,4.3515,4.3540,4.3515,4.3540,4
2011-03-30,11:35:00,4.3550,4.3585,4.3545,4.3545,28
2011-03-30,11:40:00,4.3545,4.3545,4.3480,4.3495,49
2011-03-30,11:45:00,4.3495,4.3495,4.3480,4.3480,4
2011-03-30,11:50:00,4.3495,4.3525,4.3495,4.3520,21
2011-03-30,11:55:00,4.3505,4.3520,4.3505,4.3510,17
2011-03-30,12:00:00,4.3510,4.3540,4.3505,4.3515,8
2011-03-30,12:05:00,4.3515,4.3530,4.3510,4.3530,27
2011-03-30,12:10:00,4.3535,4.3540,4.3525,4.3540,14
2011-03-30,12:15:00,4.3510,4.3530,4.3510,4.3530,7
2011-03-30,12:30:00,4.3535,4.3555,4.3530,4.3555,9
2011-03-30,12:35:00,4.3555,4.3555,4.3530,4.3530,10
2011-03-30,12:40:00,4.3540,4.3565,4.3540,4.3550,44
2011-03-30,12:45:00,4.3550,4.3565,4.3550,4.3560,28
2011-03-30,12:50:00,4.3565,4.3575,4.3560,4.3560,31
2011-03-30,12:55:00,4.3565,4.3565,4.3540,4.3555,19
2011-03-30,13:00:00,4.3545,4.3570,4.3545,4.3570,8
2011-03-30,13:05:00,4.3575,4.3675,4.3570,4.3645,233
2011-03-30,13:10:00,4.3640,4.3655,4.3620,4.3620,81
2011-03-30,13:15:00,4.3620,4.3650,4.3620,4.3650,15
2011-03-30,13:20:00,4.3645,4.3650,4.3635,4.3635,21
2011-03-30,13:25:00,4.3645,4.3650,4.3630,4.3635,14
2011-03-30,13:30:00,4.3650,4.3655,4.3600,4.3620,57
2011-03-30,13:35:00,4.3620,4.3630,4.3600,4.3600,21
2011-03-30,13:40:00,4.3610,4.3640,4.3610,4.3640,11
2011-03-30,13:45:00,4.3655,4.3725,4.3635,4.3725,124
2011-03-30,13:50:00,4.3715,4.3790,4.3710,4.3750,154
2011-03-30,13:55:00,4.3760,4.3765,4.3700,4.3725,119
2011-03-30,14:00:00,4.3710,4.3725,4.3705,4.3725,23
2011-03-30,14:05:00,4.3715,4.3725,4.3680,4.3680,83
2011-03-30,14:10:00,4.3695,4.3730,4.3680,4.3680,67
2011-03-30,14:15:00,4.3715,4.3745,4.3700,4.3735,51
2011-03-30,14:20:00,4.3745,4.3775,4.3740,4.3750,94
2011-03-30,14:25:00,4.3750,4.3770,4.3740,4.3745,71
2011-03-30,14:30:00,4.3750,4.3760,4.3710,4.3720,20
2011-03-30,14:35:00,4.3720,4.3730,4.3670,4.3675,52
2011-03-30,14:40:00,4.3670,4.3720,4.3650,4.3720,58
2011-03-30,14:45:00,4.3705,4.3720,4.3680,4.3695,34
2011-03-30,14:50:00,4.3680,4.3690,4.3615,4.3640,53
2011-03-30,14:55:00,4.3640,4.3645,4.3595,4.3620,130
2011-03-30,15:00:00,4.3620,4.3650,4.3620,4.3635,36
2011-03-30,15:05:00,4.3625,4.3645,4.3600,4.3605,27
2011-03-30,15:10:00,4.3605,4.3605,4.3565,4.3565,80
2011-03-30,15:15:00,4.3575,4.3680,4.3575,4.3645,118
2011-03-30,15:20:00,4.3635,4.3640,4.3615,4.3615,16
2011-03-30,15:25:00,4.3630,4.3635,4.3620,4.3635,12
2011-03-30,15:30:00,4.3630,4.3645,4.3620,4.3630,23
2011-03-30,15:35:00,4.3615,4.3630,4.3580,4.3580,39
2011-03-30,15:40:00,4.3595,4.3650,4.3585,4.3645,174
2011-03-30,15:45:00,4.3640,4.3660,4.3640,4.3655,28
2011-03-30,15:50:00,4.3635,4.3635,4.3605,4.3610,47
2011-03-30,15:55:00,4.3615,4.3625,4.3575,4.3600,72
2011-03-30,16:00:00,4.3600,4.3625,4.3600,4.3620,31
2011-03-30,16:05:00,4.3610,4.3625,4.3605,4.3610,31
2011-03-30,16:10:00,4.3615,4.3670,4.3615,4.3640,32
2011-03-30,16:15:00,4.3635,4.3660,4.3630,4.3655,8
2011-03-30,16:20:00,4.3665,4.3675,4.3660,4.3665,12
2011-03-30,16:25:00,4.3650,4.3660,4.3630,4.3645,34
2011-03-30,16:30:00,4.3645,4.3660,4.3645,4.3660,2
2011-03-30,16:35:00,4.3660,4.3660,4.3635,4.3635,25
2011-03-30,16:40:00,4.3635,4.3640,4.3565,4.3575,158
2011-03-30,16:45:00,4.3575,4.3575,4.3535,4.3540,92
2011-03-30,16:50:00,4.3550,4.3560,4.3505,4.3530,78
2011-03-30,16:55:00,4.3535,4.3535,4.3485,4.3500,132
2011-03-30,17:00:00,4.3500,4.3500,4.3435,4.3460,217
2011-03-30,17:05:00,4.3470,4.3475,4.3400,4.3475,135
2011-03-30,17:10:00,4.3470,4.3470,4.3415,4.3435,52
2011-03-30,17:15:00,4.3425,4.3485,4.3415,4.3485,61
2011-03-30,17:20:00,4.3475,4.3480,4.3425,4.3435,38
2011-03-30,17:25:00,4.3445,4.3485,4.3440,4.3480,33
2011-03-30,17:30:00,4.3470,4.3470,4.3445,4.3445,6
2011-03-30,17:35:00,4.3445,4.3465,4.3445,4.3465,12
2011-03-30,17:40:00,4.3465,4.3490,4.3460,4.3470,30
2011-03-30,17:45:00,4.3485,4.3485,4.3440,4.3460,14
2011-03-30,17:50:00,4.3435,4.3485,4.3390,4.3395,91
2011-03-30,17:55:00,4.3410,4.3420,4.3395,4.3410,175
2011-03-30,18:00:00,4.3420,4.3420,4.3300,4.3325,229
2011-03-30,18:05:00,4.3320,4.3360,4.3315,4.3340,68
2011-03-30,18:10:00,4.3340,4.3360,4.3310,4.3360,62
2011-03-30,18:15:00,4.3360,4.3365,4.3315,4.3315,38
2011-03-30,18:20:00,4.3335,4.3365,4.3320,4.3360,24
2011-03-30,18:25:00,4.3360,4.3360,4.3340,4.3345,17
2011-03-30,18:30:00,4.3360,4.3390,4.3355,4.3385,32
2011-03-30,18:35:00,4.3390,4.3455,4.3390,4.3445,159
2011-03-30,18:40:00,4.3445,4.3455,4.3445,4.3450,23
2011-03-30,18:45:00,4.3440,4.3460,4.3420,4.3455,115
2011-03-30,18:50:00,4.3465,4.3465,4.3430,4.3445,72
2011-03-30,18:55:00,4.3425,4.3425,4.3410,4.3415,9
2011-03-30,19:00:00,4.3415,4.3430,4.3415,4.3430,8
2011-03-30,19:05:00,4.3435,4.3435,4.3420,4.3420,4
2011-03-30,19:10:00,4.3420,4.3430,4.3360,4.3370,47
2011-03-30,19:15:00,4.3380,4.3435,4.3380,4.3420,149
2011-03-30,19:20:00,4.3420,4.3425,4.3400,4.3405,24
2011-03-30,19:25:00,4.3400,4.3410,4.3380,4.3380,38
2011-03-30,19:30:00,4.3400,4.3435,4.3370,4.3425,142
2011-03-30,19:35:00,4.3425,4.3450,4.3390,4.3410,446
2011-03-30,19:40:00,4.3415,4.3440,4.3400,4.3405,131
2011-03-30,19:45:00,4.3420,4.3425,4.3395,4.3410,40
2011-03-30,19:50:00,4.3415,4.3435,4.3400,4.3415,75
2011-03-30,19:55:00,4.3410,4.3410,4.3330,4.3335,53
2011-03-30,20:00:00,4.3325,4.3420,4.3320,4.3370,177
2011-03-30,20:05:00,4.3370,4.3410,4.3365,4.3410,78
2011-03-30,20:10:00,4.3405,4.3455,4.3370,4.3435,250
2011-03-30,20:15:00,4.3440,4.3470,4.3435,4.3455,105
2011-03-30,20:20:00,4.3450,4.3455,4.3360,4.3385,193
2011-03-30,20:25:00,4.3380,4.3415,4.3370,4.3385,260
2011-03-30,20:30:00,4.3385,4.3395,4.3360,4.3365,163
2011-03-30,20:35:00,4.3370,4.3410,4.3370,4.3370,99
2011-03-30,20:40:00,4.3365,4.3410,4.3360,4.3380,115
2011-03-30,20:45:00,4.3380,4.3435,4.3380,4.3385,167
2011-03-30,20:50:00,4.3395,4.3405,4.3340,4.3360,112
2011-03-30,20:55:00,4.3350,4.3350,4.3220,4.3240,438
2011-03-30,21:00:00,4.3240,4.3270,4.3135,4.3170,754
2011-03-30,21:05:00,4.3170,4.3190,4.3130,4.3185,268
2011-03-30,21:10:00,4.3190,4.3215,4.3160,4.3165,188
2011-03-30,21:15:00,4.3170,4.3205,4.3150,4.3205,146
2011-03-30,21:20:00,4.3200,4.3245,4.3195,4.3235,167
2011-03-30,21:25:00,4.3235,4.3255,4.3215,4.3225,94
2011-03-30,21:30:00,4.3235,4.3295,4.3220,4.3285,217
2011-03-30,21:35:00,4.3290,4.3310,4.3225,4.3235,373
2011-03-30,21:40:00,4.3245,4.3250,4.3150,4.3165,294
2011-03-30,21:45:00,4.3165,4.3170,4.3120,4.3150,350
2011-03-30,21:50:00,4.3155,4.3200,4.3135,4.3185,154
2011-03-30,21:55:00,4.3180,4.3235,4.3160,4.3165,230
2011-03-30,22:00:00,4.3150,4.3185,4.3150,4.3180,175
2011-03-30,22:05:00,4.3180,4.3180,4.3000,4.3025,1020
2011-03-30,22:10:00,4.3025,4.3085,4.3010,4.3055,410
2011-03-30,22:15:00,4.3060,4.3075,4.2950,4.3030,739
2011-03-30,22:20:00,4.3025,4.3030,4.2985,4.3000,266
2011-03-30,22:25:00,4.3000,4.3005,4.2750,4.2755,2052
2011-03-30,22:30:00,4.2770,4.2840,4.2750,4.2800,828
2011-03-30,22:35:00,4.2805,4.2820,4.2780,4.2780,346
2011-03-30,22:40:00,4.2775,4.2775,4.2605,4.2705,1691
2011-03-30,22:45:00,4.2710,4.2810,4.2690,4.2795,901
2011-03-30,22:50:00,4.2800,4.2865,4.2715,4.2735,751
2011-03-30,22:55:00,4.2730,4.2765,4.2625,4.2645,570
2011-03-30,23:00:00,4.2640,4.2655,4.2455,4.2520,1882
2011-03-30,23:05:00,4.2515,4.2560,4.2495,4.2545,649
2011-03-30,23:10:00,4.2545,4.2550,4.2460,4.2475,896
2011-03-30,23:15:00,4.2480,4.2575,4.2450,4.2570,357
2011-03-30,23:20:00,4.2565,4.2605,4.2545,4.2560,378
2011-03-30,23:25:00,4.2560,4.2685,4.2560,4.2610,606
2011-03-30,23:30:00,4.2605,4.2675,4.2600,4.2650,919
2011-03-30,23:35:00,4.2650,4.2695,4.2620,4.2640,336
2011-03-30,23:40:00,4.2630,4.2720,4.2630,4.2700,377
2011-03-30,23:45:00,4.2700,4.2715,4.2630,4.2660,408
2011-03-30,23:50:00,4.2660,4.2700,4.2630,4.2690,200
2011-03-30,23:55:00,4.2685,4.2740,4.2650,4.2725,367
2011-03-31,00:00:00,4.2730,4.2755,4.2715,4.2735,245
2011-03-31,00:05:00,4.2735,4.2755,4.2680,4.2755,182
2011-03-31,00:10:00,4.2755,4.2760,4.2715,4.2760,105
2011-03-31,00:15:00,4.2760,4.2810,4.2740,4.2795,387
2011-03-31,00:20:00,4.2800,4.2810,4.2775,4.2800,158
2011-03-31,00:25:00,4.2800,4.2815,4.2790,4.2815,121
2011-03-31,00:30:00,4.2810,4.2815,4.2770,4.2770,128
2011-03-31,00:35:00,4.2765,4.2790,4.2750,4.2750,104
2011-03-31,00:40:00,4.2745,4.2755,4.2700,4.2715,132
2011-03-31,00:45:00,4.2720,4.2755,4.2715,4.2745,205
2011-03-31,00:50:00,4.2750,4.2770,4.2740,4.2765,187
2011-03-31,00:55:00,4.2765,4.2780,4.2720,4.2765,420
2011-03-31,01:00:00,4.2765,4.2775,4.2760,4.2765,153
2011-03-31,01:05:00,4.2765,4.2770,4.2760,4.2760,40
2011-03-31,01:10:00,4.2755,4.2760,4.2740,4.2740,30
2011-03-31,01:15:00,4.2725,4.2750,4.2715,4.2715,60
2011-03-31,01:20:00,4.2715,4.2740,4.2715,4.2720,49
2011-03-31,01:25:00,4.2725,4.2725,4.2710,4.2720,77
2011-03-31,01:30:00,4.2725,4.2730,4.2705,4.2715,60
2011-03-31,01:35:00,4.2730,4.2730,4.2710,4.2725,53
2011-03-31,01:40:00,4.2720,4.2730,4.2720,4.2720,23
2011-03-31,01:45:00,4.2720,4.2730,4.2705,4.2710,42
2011-03-31,01:50:00,4.2715,4.2725,4.2675,4.2675,83
2011-03-31,01:55:00,4.2675,4.2690,4.2630,4.2645,160
2011-03-31,02:00:00,4.2635,4.2650,4.2620,4.2650,65
2011-03-31,02:05:00,4.2635,4.2640,4.2605,4.2605,38
2011-03-31,02:10:00,4.2610,4.2640,4.2610,4.2640,16
2011-03-31,02:15:00,4.2635,4.2720,4.2635,4.2720,94
2011-03-31,02:20:00,4.2710,4.2725,4.2710,4.2725,12
2011-03-31,02:25:00,4.2720,4.2740,4.2720,4.2730,17
2011-03-31,02:30:00,4.2735,4.2740,4.2720,4.2740,16
2011-03-31,02:35:00,4.2735,4.2785,4.2735,4.2775,30
2011-03-31,02:40:00,4.2765,4.2785,4.2680,4.2690,74
2011-03-31,02:45:00,4.2685,4.2685,4.2680,4.2685,8
2011-03-31,02:50:00,4.2685,4.2685,4.2665,4.2665,11
2011-03-31,02:55:00,4.2665,4.2685,4.2665,4.2685,8
2011-03-31,03:00:00,4.2685,4.2695,4.2685,4.2685,15
2011-03-31,03:05:00,4.2695,4.2715,4.2695,4.2715,29
2011-03-31,03:10:00,4.2700,4.2715,4.2690,4.2715,5
2011-03-31,03:15:00,4.2715,4.2730,4.2715,4.2730,9
2011-03-31,03:20:00,4.2730,4.2740,4.2725,4.2725,7
2011-03-31,03:25:00,4.2720,4.2730,4.2720,4.2725,8
2011-03-31,03:30:00,4.2725,4.2725,4.2620,4.2675,55
2011-03-31,03:35:00,4.2675,4.2705,4.2675,4.2695,13
2011-03-31,03:40:00,4.2705,4.2705,4.2670,4.2670,12
2011-03-31,03:45:00,4.2675,4.2685,4.2620,4.2620,24
2011-03-31,03:50:00,4.2630,4.2630,4.2615,4.2625,6
2011-03-31,03:55:00,4.2620,4.2635,4.2610,4.2625,18
2011-03-31,04:00:00,4.2620,4.2620,4.2620,4.2620,1
2011-03-31,04:05:00,4.2615,4.2620,4.2615,4.2615,9
2011-03-31,04:10:00,4.2615,4.2615,4.2605,4.2615,9
2011-03-31,04:15:00,4.2615,4.2615,4.2590,4.2590,15
2011-03-31,04:20:00,4.2590,4.2590,4.2590,4.2590,2
2011-03-31,04:30:00,4.2595,4.2595,4.2595,4.2595,6
2011-03-31,04:35:00,4.2585,4.2600,4.2585,4.2600,3
2011-03-31,04:40:00,4.2600,4.2625,4.2600,4.2625,9
2011-03-31,04:45:00,4.2620,4.2630,4.2620,4.2630,5
2011-03-31,04:50:00,4.2620,4.2620,4.2600,4.2600,25
2011-03-31,04:55:00,4.2600,4.2600,4.2600,4.2600,5
2011-03-31,05:00:00,4.2615,4.2630,4.2615,4.2630,4
2011-03-31,05:05:00,4.2615,4.2620,4.2615,4.2620,2
2011-03-31,05:10:00,4.2635,4.2645,4.2630,4.2645,4
2011-03-31,06:00:00,4.2575,4.2585,4.2565,4.2565,37
2011-03-31,06:05:00,4.2560,4.2560,4.2530,4.2560,29
2011-03-31,06:10:00,4.2565,4.2625,4.2565,4.2625,10
2011-03-31,06:15:00,4.2625,4.2625,4.2625,4.2625,1
2011-03-31,06:30:00,4.2640,4.2645,4.2640,4.2645,5
2011-03-31,06:35:00,4.2645,4.2690,4.2645,4.2685,9
2011-03-31,06:40:00,4.2690,4.2715,4.2690,4.2715,20
2011-03-31,06:45:00,4.2715,4.2770,4.2715,4.2770,20
2011-03-31,06:55:00,4.2735,4.2755,4.2735,4.2755,9
2011-03-31,07:00:00,4.2755,4.2755,4.2730,4.2730,4
2011-03-31,07:10:00,4.2730,4.2750,4.2680,4.2680,8
2011-03-31,07:15:00,4.2665,4.2665,4.2650,4.2650,4
2011-03-31,07:20:00,4.2670,4.2680,4.2650,4.2650,4
2011-03-31,07:25:00,4.2650,4.2690,4.2650,4.2690,3
2011-03-31,07:30:00,4.2700,4.2705,4.2700,4.2705,5
2011-03-31,07:35:00,4.2710,4.2710,4.2710,4.2710,2
2011-03-31,07:45:00,4.2730,4.2735,4.2730,4.2735,4
2011-03-31,07:50:00,4.2735,4.2765,4.2735,4.2755,10
2011-03-31,07:55:00,4.2755,4.2770,4.2750,4.2770,9
2011-03-31,08:00:00,4.2770,4.2775,4.2725,4.2755,29
2011-03-31,08:05:00,4.2770,4.2775,4.2760,4.2765,21
2011-03-31,08:10:00,4.2770,4.2800,4.2760,4.2780,18
2011-03-31,08:15:00,4.2780,4.2800,4.2780,4.2795,23
2011-03-31,08:20:00,4.2795,4.2820,4.2795,4.2820,16
2011-03-31,08:25:00,4.2825,4.2850,4.2810,4.2840,29
2011-03-31,08:30:00,4.2845,4.2880,4.2835,4.2855,18
2011-03-31,08:35:00,4.2870,4.2870,4.2820,4.2820,36
2011-03-31,08:40:00,4.2815,4.2860,4.2815,4.2830,10
2011-03-31,08:45:00,4.2825,4.2840,4.2825,4.2835,6
2011-03-31,08:50:00,4.2840,4.2860,4.2835,4.2860,14
2011-03-31,08:55:00,4.2865,4.2920,4.2840,4.2920,96
2011-03-31,09:00:00,4.2925,4.2945,4.2845,4.2905,219
2011-03-31,09:05:00,4.2905,4.2905,4.2860,4.2900,75
2011-03-31,09:10:00,4.2890,4.2985,4.2890,4.2970,138
2011-03-31,09:15:00,4.2970,4.2980,4.2935,4.2960,35
2011-03-31,09:20:00,4.2960,4.2960,4.2890,4.2920,35
2011-03-31,09:25:00,4.2920,4.2935,4.2875,4.2935,68
2011-03-31,09:30:00,4.2935,4.2935,4.2895,4.2895,23
2011-03-31,09:35:00,4.2905,4.2975,4.2890,4.2975,46
2011-03-31,09:40:00,4.2965,4.2980,4.2935,4.2935,44
2011-03-31,09:45:00,4.2935,4.2940,4.2910,4.2935,13
2011-03-31,09:50:00,4.2915,4.2920,4.2905,4.2915,18
2011-03-31,09:55:00,4.2915,4.2930,4.2910,4.2910,12
2011-03-31,10:00:00,4.2930,4.2930,4.2915,4.2925,10
2011-03-31,10:05:00,4.2930,4.2930,4.2925,4.2925,4
2011-03-31,10:10:00,4.2930,4.2930,4.2885,4.2905,41
2011-03-31,10:15:00,4.2885,4.2920,4.2855,4.2855,29
2011-03-31,10:20:00,4.2860,4.2865,4.2835,4.2840,11
2011-03-31,10:25:00,4.2840,4.2850,4.2840,4.2850,5
2011-03-31,10:30:00,4.2865,4.2865,4.2850,4.2850,2
2011-03-31,10:35:00,4.2820,4.2860,4.2800,4.2850,26
2011-03-31,10:40:00,4.2865,4.2905,4.2865,4.2900,49
2011-03-31,10:45:00,4.2895,4.2945,4.2895,4.2940,70
2011-03-31,10:50:00,4.2940,4.2940,4.2920,4.2920,4
2011-03-31,10:55:00,4.2935,4.2950,4.2930,4.2935,14
2011-03-31,11:00:00,4.2925,4.2925,4.2920,4.2920,7
2011-03-31,11:05:00,4.2910,4.2925,4.2905,4.2920,25
2011-03-31,11:10:00,4.2935,4.2940,4.2920,4.2920,34
2011-03-31,11:15:00,4.2905,4.2910,4.2885,4.2900,25
2011-03-31,11:20:00,4.2890,4.2900,4.2885,4.2895,7
2011-03-31,11:25:00,4.2900,4.2900,4.2890,4.2890,10
2011-03-31,11:30:00,4.2885,4.2900,4.2885,4.2900,11
2011-03-31,11:35:00,4.2885,4.2885,4.2885,4.2885,1
2011-03-31,11:40:00,4.2890,4.2890,4.2880,4.2880,15
2011-03-31,11:45:00,4.2890,4.2905,4.2890,4.2905,17
2011-03-31,11:50:00,4.2900,4.2910,4.2900,4.2900,13
2011-03-31,11:55:00,4.2910,4.2915,4.2895,4.2895,12
2011-03-31,12:00:00,4.2890,4.2895,4.2890,4.2890,6
2011-03-31,12:05:00,4.2890,4.2895,4.2890,4.2895,7
2011-03-31,12:10:00,4.2895,4.2895,4.2890,4.2890,9
2011-03-31,12:15:00,4.2885,4.2890,4.2885,4.2885,6
2011-03-31,12:20:00,4.2895,4.2900,4.2890,4.2900,7
2011-03-31,12:25:00,4.2900,4.2900,4.2900,4.2900,1
2011-03-31,12:30:00,4.2890,4.2900,4.2875,4.2885,32
2011-03-31,12:35:00,4.2880,4.2880,4.2875,4.2875,14
2011-03-31,12:40:00,4.2875,4.2875,4.2855,4.2855,46
2011-03-31,12:45:00,4.2855,4.2860,4.2850,4.2855,40
2011-03-31,12:50:00,4.2855,4.2875,4.2855,4.2855,32
2011-03-31,12:55:00,4.2850,4.2855,4.2800,4.2815,32
2011-03-31,13:00:00,4.2800,4.2800,4.2755,4.2760,75
2011-03-31,13:05:00,4.2755,4.2785,4.2725,4.2750,65
2011-03-31,13:10:00,4.2750,4.2785,4.2750,4.2780,10
2011-03-31,13:15:00,4.2775,4.2785,4.2760,4.2775,13
2011-03-31,13:20:00,4.2775,4.2790,4.2745,4.2775,38
2011-03-31,13:25:00,4.2785,4.2785,4.2775,4.2775,5
2011-03-31,13:30:00,4.2765,4.2785,4.2720,4.2750,68
2011-03-31,13:35:00,4.2750,4.2770,4.2730,4.2770,63
2011-03-31,13:40:00,4.2770,4.2800,4.2755,4.2800,32
2011-03-31,13:45:00,4.2780,4.2780,4.2740,4.2765,44
2011-03-31,13:50:00,4.2765,4.2765,4.2750,4.2755,19
2011-03-31,13:55:00,4.2755,4.2785,4.2750,4.2785,21
2011-03-31,14:00:00,4.2785,4.2810,4.2760,4.2760,28
2011-03-31,14:05:00,4.2780,4.2790,4.2780,4.2785,7
2011-03-31,14:10:00,4.2790,4.2830,4.2775,4.2830,84
2011-03-31,14:15:00,4.2805,4.2860,4.2805,4.2830,33
2011-03-31,14:20:00,4.2830,4.2830,4.2785,4.2790,40
2011-03-31,14:25:00,4.2790,4.2810,4.2790,4.2795,48
2011-03-31,14:30:00,4.2785,4.2795,4.2755,4.2775,68
2011-03-31,14:35:00,4.2765,4.2800,4.2760,4.2785,61
2011-03-31,14:40:00,4.2765,4.2795,4.2765,4.2770,25
2011-03-31,14:45:00,4.2790,4.2790,4.2770,4.2790,21
2011-03-31,14:50:00,4.2800,4.2890,4.2800,4.2890,62
2011-03-31,14:55:00,4.2880,4.2925,4.2875,4.2900,55
2011-03-31,15:00:00,4.2900,4.2970,4.2900,4.2940,159
2011-03-31,15:05:00,4.2940,4.2940,4.2900,4.2925,50
2011-03-31,15:10:00,4.2925,4.2990,4.2920,4.2985,147
2011-03-31,15:15:00,4.2985,4.2990,4.2970,4.2970,90
2011-03-31,15:20:00,4.2970,4.2970,4.2900,4.2900,82
2011-03-31,15:25:00,4.2905,4.2940,4.2895,4.2915,33
2011-03-31,15:30:00,4.2915,4.2940,4.2900,4.2940,22
2011-03-31,15:35:00,4.2935,4.2960,4.2930,4.2930,27
2011-03-31,15:40:00,4.2935,4.2960,4.2920,4.2960,77
2011-03-31,15:45:00,4.2950,4.2990,4.2950,4.2980,62
2011-03-31,15:50:00,4.2970,4.2990,4.2965,4.2965,106
2011-03-31,15:55:00,4.2975,4.2990,4.2960,4.2965,14
2011-03-31,16:00:00,4.2980,4.2985,4.2930,4.2935,22
2011-03-31,16:05:00,4.2935,4.2970,4.2930,4.2970,22
2011-03-31,16:10:00,4.2970,4.2970,4.2930,4.2935,22
2011-03-31,16:15:00,4.2940,4.2940,4.2925,4.2930,8
2011-03-31,16:20:00,4.2930,4.2935,4.2920,4.2925,16
2011-03-31,16:25:00,4.2915,4.2950,4.2885,4.2925,396
2011-03-31,16:30:00,4.2930,4.2930,4.2880,4.2880,128
2011-03-31,16:35:00,4.2890,4.2925,4.2885,4.2885,18
2011-03-31,16:40:00,4.2905,4.2915,4.2900,4.2900,18
2011-03-31,16:45:00,4.2910,4.2915,4.2855,4.2865,43
2011-03-31,16:50:00,4.2870,4.2880,4.2800,4.2815,174
2011-03-31,16:55:00,4.2820,4.2870,4.2810,4.2835,54
2011-03-31,17:00:00,4.2850,4.2850,4.2825,4.2840,47
2011-03-31,17:05:00,4.2825,4.2850,4.2820,4.2850,16
2011-03-31,17:10:00,4.2865,4.2870,4.2840,4.2855,21
2011-03-31,17:15:00,4.2860,4.2860,4.2820,4.2840,35
2011-03-31,17:20:00,4.2840,4.2855,4.2840,4.2845,9
2011-03-31,17:25:00,4.2830,4.2835,4.2770,4.2795,144
2011-03-31,17:30:00,4.2790,4.2795,4.2770,4.2795,37
2011-03-31,17:35:00,4.2790,4.2825,4.2760,4.2805,70
2011-03-31,17:40:00,4.2800,4.2800,4.2775,4.2775,54
2011-03-31,17:45:00,4.2780,4.2785,4.2715,4.2740,100
2011-03-31,17:50:00,4.2720,4.2735,4.2635,4.2640,200
2011-03-31,17:55:00,4.2650,4.2680,4.2630,4.2670,34
2011-03-31,18:00:00,4.2680,4.2695,4.2660,4.2680,23
2011-03-31,18:05:00,4.2670,4.2695,4.2585,4.2605,195
2011-03-31,18:10:00,4.2605,4.2610,4.2540,4.2560,159
2011-03-31,18:15:00,4.2565,4.2605,4.2565,4.2590,15
2011-03-31,18:20:00,4.2580,4.2580,4.2465,4.2465,277
2011-03-31,18:25:00,4.2465,4.2510,4.2460,4.2475,110
2011-03-31,18:30:00,4.2500,4.2525,4.2480,4.2490,58
2011-03-31,18:35:00,4.2510,4.2530,4.2495,4.2520,50
2011-03-31,18:40:00,4.2520,4.2585,4.2520,4.2585,49
2011-03-31,18:45:00,4.2560,4.2575,4.2540,4.2565,105
2011-03-31,18:50:00,4.2565,4.2625,4.2555,4.2610,278
2011-03-31,18:55:00,4.2590,4.2655,4.2580,4.2640,67
2011-03-31,19:00:00,4.2640,4.2665,4.2625,4.2660,113
2011-03-31,19:05:00,4.2670,4.2710,4.2660,4.2700,76
2011-03-31,19:10:00,4.2680,4.2700,4.2660,4.2690,51
2011-03-31,19:15:00,4.2695,4.2715,4.2685,4.2715,38
2011-03-31,19:20:00,4.2715,4.2730,4.2705,4.2710,28
2011-03-31,19:25:00,4.2705,4.2720,4.2680,4.2695,39
2011-03-31,19:30:00,4.2685,4.2790,4.2685,4.2785,139
2011-03-31,19:35:00,4.2765,4.2820,4.2765,4.2805,170
2011-03-31,19:40:00,4.2805,4.2815,4.2735,4.2780,147
2011-03-31,19:45:00,4.2770,4.2845,4.2760,4.2845,244
2011-03-31,19:50:00,4.2835,4.2845,4.2800,4.2805,128
2011-03-31,19:55:00,4.2810,4.2850,4.2810,4.2815,53
2011-03-31,20:00:00,4.2815,4.2845,4.2780,4.2795,86
2011-03-31,20:05:00,4.2800,4.2805,4.2740,4.2755,88
2011-03-31,20:10:00,4.2755,4.2815,4.2735,4.2735,463
2011-03-31,20:15:00,4.2740,4.2745,4.2690,4.2730,166
2011-03-31,20:20:00,4.2725,4.2785,4.2720,4.2780,139
2011-03-31,20:25:00,4.2780,4.2830,4.2760,4.2820,459
2011-03-31,20:30:00,4.2820,4.2845,4.2775,4.2785,188
2011-03-31,20:35:00,4.2785,4.2825,4.2765,4.2825,133
2011-03-31,20:40:00,4.2825,4.2825,4.2755,4.2765,184
2011-03-31,20:45:00,4.2765,4.2770,4.2655,4.2745,315
2011-03-31,20:50:00,4.2740,4.2820,4.2700,4.2715,189
2011-03-31,20:55:00,4.2715,4.2775,4.2700,4.2700,229
2011-03-31,21:00:00,4.2715,4.2750,4.2685,4.2735,225
2011-03-31,21:05:00,4.2740,4.2765,4.2705,4.2760,238
2011-03-31,21:10:00,4.2755,4.2835,4.2755,4.2830,282
2011-03-31,21:15:00,4.2820,4.2915,4.2820,4.2900,366
2011-03-31,21:20:00,4.2895,4.2945,4.2875,4.2905,224
2011-03-31,21:25:00,4.2895,4.2910,4.2865,4.2900,159
2011-03-31,21:30:00,4.2910,4.2910,4.2885,4.2895,61
2011-03-31,21:35:00,4.2890,4.2920,4.2890,4.2915,115
2011-03-31,21:40:00,4.2920,4.2940,4.2910,4.2930,158
2011-03-31,21:45:00,4.2930,4.2940,4.2810,4.2840,404
2011-03-31,21:50:00,4.2855,4.2875,4.2825,4.2835,85
2011-03-31,21:55:00,4.2835,4.2930,4.2835,4.2930,107
2011-03-31,22:00:00,4.2920,4.2920,4.2850,4.2880,103
2011-03-31,22:05:00,4.2880,4.2895,4.2825,4.2890,216
2011-03-31,22:10:00,4.2895,4.2900,4.2865,4.2875,76
2011-03-31,22:15:00,4.2875,4.2890,4.2835,4.2865,136
2011-03-31,22:20:00,4.2875,4.2910,4.2865,4.2890,120
2011-03-31,22:25:00,4.2905,4.2990,4.2900,4.2950,590
2011-03-31,22:30:00,4.2945,4.2965,4.2895,4.2905,364
2011-03-31,22:35:00,4.2910,4.2910,4.2860,4.2865,130
2011-03-31,22:40:00,4.2880,4.2890,4.2860,4.2885,55
2011-03-31,22:45:00,4.2875,4.2880,4.2715,4.2785,283
2011-03-31,22:50:00,4.2780,4.2810,4.2675,4.2680,376
2011-03-31,22:55:00,4.2680,4.2795,4.2675,4.2770,140
2011-03-31,23:00:00,4.2775,4.2780,4.2660,4.2680,253
2011-03-31,23:05:00,4.2690,4.2740,4.2665,4.2680,244
2011-03-31,23:10:00,4.2680,4.2715,4.2660,4.2710,208
2011-03-31,23:15:00,4.2710,4.2805,4.2710,4.2785,256
2011-03-31,23:20:00,4.2780,4.2835,4.2760,4.2805,124
2011-03-31,23:25:00,4.2800,4.2805,4.2705,4.2780,156
2011-03-31,23:30:00,4.2760,4.2785,4.2720,4.2720,74
2011-03-31,23:35:00,4.2720,4.2815,4.2695,4.2790,204
2011-03-31,23:40:00,4.2795,4.2810,4.2755,4.2770,141
2011-03-31,23:45:00,4.2770,4.2800,4.2745,4.2790,105
2011-03-31,23:50:00,4.2795,4.2890,4.2780,4.2885,201
2011-03-31,23:55:00,4.2880,4.2900,4.2845,4.2865,369
2011-04-01,00:00:00,4.2860,4.2910,4.2850,4.2865,232
2011-04-01,00:05:00,4.2870,4.2890,4.2865,4.2880,135
2011-04-01,00:10:00,4.2880,4.2935,4.2875,4.2920,163
2011-04-01,00:15:00,4.2920,4.2945,4.2900,4.2915,112
2011-04-01,00:20:00,4.2910,4.2935,4.2895,4.2925,55
2011-04-01,00:25:00,4.2925,4.2980,4.2925,4.2960,171
2011-04-01,00:30:00,4.2945,4.3025,4.2945,4.3000,452
2011-04-01,00:35:00,4.3005,4.3075,4.2995,4.3025,407
2011-04-01,00:40:00,4.3020,4.3055,4.3010,4.3050,220
2011-04-01,00:45:00,4.3055,4.3115,4.3050,4.3100,657
2011-04-01,00:50:00,4.3095,4.3115,4.3075,4.3080,436
2011-04-01,00:55:00,4.3080,4.3100,4.3045,4.3095,1107
2011-04-01,01:00:00,4.3090,4.3100,4.3050,4.3050,180
2011-04-01,01:05:00,4.3050,4.3080,4.3045,4.3070,41
2011-04-01,01:10:00,4.3055,4.3075,4.3035,4.3035,67
2011-04-01,01:15:00,4.3045,4.3060,4.3030,4.3045,63
2011-04-01,01:20:00,4.3060,4.3080,4.3045,4.3065,53
2011-04-01,01:25:00,4.3070,4.3100,4.3050,4.3070,146
2011-04-01,01:30:00,4.3065,4.3100,4.3055,4.3090,78
2011-04-01,01:35:00,4.3095,4.3095,4.3060,4.3085,91
2011-04-01,01:40:00,4.3080,4.3090,4.3070,4.3075,29
2011-04-01,01:45:00,4.3080,4.3090,4.3065,4.3070,21
2011-04-01,01:50:00,4.3075,4.3100,4.3075,4.3095,36
2011-04-01,01:55:00,4.3095,4.3100,4.3080,4.3090,58
2011-04-01,02:00:00,4.3085,4.3085,4.3065,4.3070,37
2011-04-01,02:05:00,4.3065,4.3065,4.3040,4.3050,33
2011-04-01,02:10:00,4.3050,4.3065,4.3035,4.3035,12
2011-04-01,02:15:00,4.3035,4.3060,4.3035,4.3050,11
2011-04-01,02:20:00,4.3050,4.3080,4.3030,4.3055,33
2011-04-01,02:25:00,4.3040,4.3055,4.3035,4.3040,26
2011-04-01,02:30:00,4.3040,4.3050,4.3015,4.3025,54
2011-04-01,02:35:00,4.3030,4.3035,4.3010,4.3015,57
2011-04-01,02:40:00,4.3015,4.3015,4.3010,4.3015,34
2011-04-01,02:45:00,4.3005,4.3015,4.3005,4.3015,20
2011-04-01,02:50:00,4.3010,4.3010,4.2980,4.2990,34
2011-04-01,02:55:00,4.2990,4.2990,4.2980,4.2985,15
2011-04-01,03:00:00,4.2980,4.2980,4.2940,4.2945,53
2011-04-01,03:05:00,4.2940,4.2945,4.2935,4.2945,9
2011-04-01,03:10:00,4.2930,4.2945,4.2930,4.2945,7
2011-04-01,03:15:00,4.2945,4.2945,4.2925,4.2925,30
2011-04-01,03:20:00,4.2925,4.2945,4.2920,4.2945,22
2011-04-01,03:25:00,4.2945,4.2945,4.2945,4.2945,3
2011-04-01,03:30:00,4.2945,4.2945,4.2930,4.2930,22
2011-04-01,03:35:00,4.2940,4.2945,4.2940,4.2945,10
2011-04-01,03:40:00,4.2935,4.2980,4.2935,4.2945,58
2011-04-01,03:45:00,4.2960,4.2990,4.2950,4.2990,14
2011-04-01,03:50:00,4.2980,4.2985,4.2945,4.2950,11
2011-04-01,03:55:00,4.2940,4.2940,4.2910,4.2920,28
2011-04-01,04:00:00,4.2910,4.2910,4.2870,4.2900,64
2011-04-01,04:05:00,4.2885,4.2885,4.2855,4.2860,10
2011-04-01,04:10:00,4.2850,4.2860,4.2835,4.2840,19
2011-04-01,04:15:00,4.2850,4.2860,4.2805,4.2820,55
2011-04-01,04:20:00,4.2815,4.2825,4.2790,4.2820,34
2011-04-01,04:30:00,4.2825,4.2845,4.2810,4.2810,9
2011-04-01,04:35:00,4.2835,4.2835,4.2810,4.2810,2
2011-04-01,04:40:00,4.2835,4.2835,4.2800,4.2800,3
2011-04-01,04:45:00,4.2810,4.2810,4.2795,4.2805,5
2011-04-01,04:50:00,4.2810,4.2815,4.2800,4.2815,7
2011-04-01,04:55:00,4.2800,4.2800,4.2785,4.2785,8
2011-04-01,05:00:00,4.2780,4.2780,4.2770,4.2775,4
2011-04-01,05:05:00,4.2770,4.2800,4.2770,4.2800,4
2011-04-01,05:10:00,4.2800,4.2855,4.2790,4.2855,24
2011-04-01,06:00:00,4.2885,4.2900,4.2830,4.2830,17
2011-04-01,06:05:00,4.2850,4.2875,4.2850,4.2875,8
2011-04-01,06:10:00,4.2870,4.2905,4.2870,4.2905,9
2011-04-01,06:25:00,4.2905,4.2965,4.2905,4.2965,43
2011-04-01,06:30:00,4.2955,4.2955,4.2925,4.2950,4
2011-04-01,06:35:00,4.2925,4.2925,4.2925,4.2925,1
2011-04-01,06:40:00,4.2925,4.2925,4.2925,4.2925,1
2011-04-01,06:45:00,4.2940,4.2940,4.2915,4.2915,14
2011-04-01,06:50:00,4.2905,4.2905,4.2905,4.2905,1
2011-04-01,07:00:00,4.2900,4.2925,4.2885,4.2915,12
2011-04-01,07:05:00,4.2905,4.2935,4.2905,4.2935,3
2011-04-01,07:10:00,4.2935,4.2945,4.2925,4.2945,9
2011-04-01,07:15:00,4.2945,4.2945,4.2920,4.2920,3
2011-04-01,07:20:00,4.2920,4.2920,4.2900,4.2920,11
2011-04-01,07:30:00,4.2930,4.2930,4.2925,4.2925,4
2011-04-01,07:35:00,4.2915,4.2915,4.2910,4.2910,2
2011-04-01,07:40:00,4.2925,4.2950,4.2925,4.2940,9
2011-04-01,07:45:00,4.2945,4.2950,4.2925,4.2925,5
2011-04-01,07:50:00,4.2925,4.2965,4.2925,4.2960,33
2011-04-01,07:55:00,4.2960,4.2980,4.2960,4.2975,13
2011-04-01,08:00:00,4.2975,4.2990,4.2970,4.2985,11
2011-04-01,08:05:00,4.2990,4.3000,4.2985,4.2995,12
2011-04-01,08:10:00,4.2995,4.3010,4.2990,4.3010,25
2011-04-01,08:15:00,4.3010,4.3020,4.3010,4.3010,23
2011-04-01,08:20:00,4.3020,4.3035,4.2990,4.3005,35
2011-04-01,08:25:00,4.3010,4.3015,4.3005,4.3015,14
2011-04-01,08:30:00,4.3010,4.3035,4.2975,4.3000,52
2011-04-01,08:35:00,4.3005,4.3010,4.2970,4.2970,10
2011-04-01,08:40:00,4.2980,4.2985,4.2980,4.2985,5
2011-04-01,08:45:00,4.2970,4.2980,4.2970,4.2980,15
2011-04-01,08:50:00,4.2975,4.2975,4.2975,4.2975,1
2011-04-01,08:55:00,4.2985,4.2995,4.2985,4.2995,4
2011-04-01,09:00:00,4.2995,4.3070,4.2985,4.3070,80
2011-04-01,09:05:00,4.3050,4.3070,4.3025,4.3025,45
2011-04-01,09:10:00,4.3030,4.3065,4.3025,4.3025,11
2011-04-01,09:15:00,4.3025,4.3050,4.3015,4.3045,29
2011-04-01,09:20:00,4.3045,4.3050,4.3030,4.3050,15
2011-04-01,09:25:00,4.3030,4.3040,4.3010,4.3025,11
2011-04-01,09:30:00,4.3015,4.3025,4.2975,4.2980,31
2011-04-01,09:35:00,4.2995,4.3035,4.2980,4.3030,22
2011-04-01,09:40:00,4.3025,4.3030,4.3000,4.3000,4
2011-04-01,09:45:00,4.3000,4.3005,4.3000,4.3005,4
2011-04-01,09:50:00,4.3015,4.3035,4.3010,4.3020,17
2011-04-01,09:55:00,4.3015,4.3030,4.3015,4.3030,3
2011-04-01,10:00:00,4.3040,4.3040,4.3040,4.3040,1
2011-04-01,10:05:00,4.3045,4.3100,4.3045,4.3100,60
2011-04-01,10:10:00,4.3100,4.3100,4.3090,4.3090,24
2011-04-01,10:15:00,4.3085,4.3090,4.3075,4.3075,5
2011-04-01,10:20:00,4.3075,4.3075,4.3075,4.3075,1
2011-04-01,10:30:00,4.3075,4.3085,4.3050,4.3050,30
2011-04-01,10:35:00,4.3045,4.3065,4.3025,4.3025,28
2011-04-01,10:40:00,4.3020,4.3045,4.3015,4.3030,23
2011-04-01,10:45:00,4.3020,4.3045,4.3020,4.3035,12
2011-04-01,10:50:00,4.3025,4.3030,4.3015,4.3030,13
2011-04-01,10:55:00,4.3035,4.3035,4.3020,4.3020,4
2011-04-01,11:00:00,4.3020,4.3025,4.2965,4.2965,48
2011-04-01,11:05:00,4.2965,4.2980,4.2955,4.2970,26
2011-04-01,11:10:00,4.2980,4.3005,4.2980,4.2995,24
2011-04-01,11:15:00,4.2980,4.2990,4.2965,4.2965,12
2011-04-01,11:20:00,4.2955,4.2955,4.2915,4.2920,67
2011-04-01,11:25:00,4.2920,4.2945,4.2915,4.2935,23
2011-04-01,11:30:00,4.2920,4.2920,4.2825,4.2825,102
2011-04-01,11:35:00,4.2820,4.2820,4.2720,4.2770,133
2011-04-01,11:40:00,4.2785,4.2790,4.2765,4.2790,14
2011-04-01,11:45:00,4.2760,4.2790,4.2750,4.2780,26
2011-04-01,11:50:00,4.2780,4.2800,4.2765,4.2800,44
2011-04-01,11:55:00,4.2775,4.2775,4.2755,4.2755,11
2011-04-01,12:00:00,4.2740,4.2790,4.2740,4.2790,25
2011-04-01,12:05:00,4.2780,4.2790,4.2770,4.2770,4
2011-04-01,12:10:00,4.2775,4.2775,4.2775,4.2775,8
2011-04-01,12:15:00,4.2790,4.2795,4.2780,4.2795,5
2011-04-01,12:20:00,4.2800,4.2810,4.2785,4.2785,16
2011-04-01,12:25:00,4.2800,4.2805,4.2800,4.2805,10
2011-04-01,12:30:00,4.2805,4.2805,4.2785,4.2805,32
2011-04-01,12:35:00,4.2800,4.2805,4.2790,4.2795,27
2011-04-01,12:40:00,4.2800,4.2800,4.2780,4.2800,92
2011-04-01,12:45:00,4.2805,4.2805,4.2770,4.2775,48
2011-04-01,12:50:00,4.2775,4.2800,4.2775,4.2800,24
2011-04-01,12:55:00,4.2810,4.2810,4.2790,4.2795,23
2011-04-01,13:00:00,4.2800,4.2800,4.2775,4.2775,78
2011-04-01,13:05:00,4.2780,4.2785,4.2770,4.2785,23
2011-04-01,13:10:00,4.2785,4.2810,4.2780,4.2810,18
2011-04-01,13:15:00,4.2800,4.2800,4.2750,4.2765,50
2011-04-01,13:20:00,4.2755,4.2775,4.2755,4.2775,11
2011-04-01,13:25:00,4.2770,4.2780,4.2735,4.2750,21
2011-04-01,13:30:00,4.2760,4.2760,4.2700,4.2740,97
2011-04-01,13:35:00,4.2740,4.2770,4.2735,4.2765,38
2011-04-01,13:40:00,4.2760,4.2775,4.2750,4.2750,39
2011-04-01,13:45:00,4.2740,4.2765,4.2740,4.2765,32
2011-04-01,13:50:00,4.2770,4.2790,4.2770,4.2785,27
2011-04-01,13:55:00,4.2790,4.2795,4.2765,4.2775,21
2011-04-01,14:00:00,4.2780,4.2780,4.2740,4.2770,35
2011-04-01,14:05:00,4.2780,4.2805,4.2780,4.2785,50
2011-04-01,14:10:00,4.2780,4.2790,4.2735,4.2790,63
2011-04-01,14:15:00,4.2790,4.2825,4.2790,4.2820,61
2011-04-01,14:20:00,4.2815,4.2820,4.2795,4.2795,22
2011-04-01,14:25:00,4.2805,4.2815,4.2790,4.2815,15
2011-04-01,14:30:00,4.2820,4.2835,4.2805,4.2815,62
2011-04-01,14:35:00,4.2815,4.2815,4.2700,4.2700,92
2011-04-01,14:40:00,4.2710,4.2710,4.2665,4.2675,103
2011-04-01,14:45:00,4.2695,4.2730,4.2685,4.2730,34
2011-04-01,14:50:00,4.2735,4.2740,4.2695,4.2720,39
2011-04-01,14:55:00,4.2735,4.2765,4.2725,4.2755,43
2011-04-01,15:00:00,4.2760,4.2790,4.2730,4.2735,100
2011-04-01,15:05:00,4.2740,4.2760,4.2720,4.2750,48
2011-04-01,15:10:00,4.2745,4.2750,4.2640,4.2655,111
2011-04-01,15:15:00,4.2640,4.2650,4.2570,4.2620,208
2011-04-01,15:20:00,4.2620,4.2655,4.2570,4.2620,162
2011-04-01,15:25:00,4.2620,4.2625,4.2605,4.2620,32
2011-04-01,15:30:00,4.2610,4.2610,4.2560,4.2575,100
2011-04-01,15:35:00,4.2580,4.2585,4.2535,4.2550,96
2011-04-01,15:40:00,4.2555,4.2605,4.2550,4.2570,58
2011-04-01,15:45:00,4.2570,4.2630,4.2565,4.2620,71
2011-04-01,15:50:00,4.2615,4.2660,4.2595,4.2650,71
2011-04-01,15:55:00,4.2630,4.2645,4.2620,4.2635,25
2011-04-01,16:00:00,4.2640,4.2655,4.2630,4.2635,30
2011-04-01,16:05:00,4.2630,4.2645,4.2620,4.2635,39
2011-04-01,16:10:00,4.2645,4.2645,4.2570,4.2585,66
2011-04-01,16:15:00,4.2580,4.2595,4.2550,4.2575,66
2011-04-01,16:20:00,4.2575,4.2575,4.2555,4.2560,30
2011-04-01,16:25:00,4.2555,4.2610,4.2555,4.2580,47
2011-04-01,16:30:00,4.2570,4.2620,4.2560,4.2595,47
2011-04-01,16:35:00,4.2605,4.2615,4.2585,4.2595,103
2011-04-01,16:40:00,4.2605,4.2635,4.2605,4.2635,35
2011-04-01,16:45:00,4.2640,4.2705,4.2625,4.2680,118
2011-04-01,16:50:00,4.2685,4.2700,4.2660,4.2690,27
2011-04-01,16:55:00,4.2695,4.2735,4.2685,4.2720,58
2011-04-01,17:00:00,4.2705,4.2745,4.2670,4.2745,164
2011-04-01,17:05:00,4.2730,4.2730,4.2710,4.2725,37
2011-04-01,17:10:00,4.2725,4.2740,4.2710,4.2715,30
2011-04-01,17:15:00,4.2720,4.2735,4.2710,4.2735,34
2011-04-01,17:20:00,4.2725,4.2740,4.2715,4.2715,16
2011-04-01,17:25:00,4.2715,4.2720,4.2705,4.2705,21
2011-04-01,17:30:00,4.2700,4.2705,4.2680,4.2680,25
2011-04-01,17:35:00,4.2675,4.2695,4.2675,4.2675,34
2011-04-01,17:40:00,4.2690,4.2690,4.2590,4.2590,76
2011-04-01,17:45:00,4.2595,4.2640,4.2595,4.2620,26
2011-04-01,17:50:00,4.2625,4.2625,4.2580,4.2580,44
2011-04-01,17:55:00,4.2575,4.2595,4.2570,4.2585,33
2011-04-01,18:00:00,4.2590,4.2600,4.2565,4.2595,23
2011-04-01,18:05:00,4.2595,4.2605,4.2580,4.2595,123
2011-04-01,18:10:00,4.2600,4.2605,4.2580,4.2580,49
2011-04-01,18:15:00,4.2575,4.2575,4.2520,4.2540,153
2011-04-01,18:20:00,4.2540,4.2540,4.2425,4.2445,392
2011-04-01,18:25:00,4.2460,4.2480,4.2445,4.2470,125
2011-04-01,18:30:00,4.2470,4.2475,4.2440,4.2450,61
2011-04-01,18:35:00,4.2450,4.2520,4.2435,4.2500,67
2011-04-01,18:40:00,4.2510,4.2550,4.2490,4.2490,101
2011-04-01,18:45:00,4.2495,4.2525,4.2485,4.2525,46
2011-04-01,18:50:00,4.2520,4.2535,4.2520,4.2525,46
2011-04-01,18:55:00,4.2530,4.2540,4.2525,4.2525,8
2011-04-01,19:00:00,4.2535,4.2540,4.2525,4.2540,22
2011-04-01,19:05:00,4.2545,4.2600,4.2545,4.2595,105
2011-04-01,19:10:00,4.2590,4.2635,4.2585,4.2600,75
2011-04-01,19:15:00,4.2610,4.2630,4.2590,4.2630,26
2011-04-01,19:20:00,4.2630,4.2680,4.2625,4.2670,189
2011-04-01,19:25:00,4.2670,4.2685,4.2650,4.2680,93
2011-04-01,19:30:00,4.2675,4.2690,4.2580,4.2580,96
2011-04-01,19:35:00,4.2590,4.2605,4.2570,4.2570,194
2011-04-01,19:40:00,4.2590,4.2605,4.2565,4.2575,105
2011-04-01,19:45:00,4.2565,4.2580,4.2545,4.2565,32
2011-04-01,19:50:00,4.2570,4.2620,4.2565,4.2605,71
2011-04-01,19:55:00,4.2615,4.2630,4.2615,4.2630,21
2011-04-01,20:00:00,4.2630,4.2655,4.2615,4.2630,79
2011-04-01,20:05:00,4.2625,4.2625,4.2560,4.2600,116
2011-04-01,20:10:00,4.2600,4.2620,4.2470,4.2490,593
2011-04-01,20:15:00,4.2490,4.2490,4.2360,4.2455,911
2011-04-01,20:20:00,4.2445,4.2490,4.2430,4.2455,135
2011-04-01,20:25:00,4.2465,4.2485,4.2435,4.2465,219
2011-04-01,20:30:00,4.2475,4.2645,4.2430,4.2640,822
2011-04-01,20:35:00,4.2640,4.2680,4.2575,4.2660,839
2011-04-01,20:40:00,4.2655,4.2685,4.2620,4.2635,253
2011-04-01,20:45:00,4.2640,4.2655,4.2620,4.2640,114
2011-04-01,20:50:00,4.2645,4.2655,4.2590,4.2595,367
2011-04-01,20:55:00,4.2585,4.2640,4.2585,4.2640,84
2011-04-01,21:00:00,4.2645,4.2655,4.2580,4.2605,143
2011-04-01,21:05:00,4.2610,4.2640,4.2585,4.2595,186
2011-04-01,21:10:00,4.2590,4.2600,4.2480,4.2500,376
2011-04-01,21:15:00,4.2500,4.2525,4.2465,4.2515,334
2011-04-01,21:20:00,4.2515,4.2530,4.2440,4.2470,291
2011-04-01,21:25:00,4.2470,4.2500,4.2460,4.2500,103
2011-04-01,21:30:00,4.2500,4.2515,4.2465,4.2485,149
2011-04-01,21:35:00,4.2490,4.2510,4.2475,4.2505,156
2011-04-01,21:40:00,4.2505,4.2540,4.2450,4.2460,381
2011-04-01,21:45:00,4.2450,4.2450,4.2245,4.2255,1472
2011-04-01,21:50:00,4.2255,4.2275,4.2180,4.2235,1016
2011-04-01,21:55:00,4.2240,4.2275,4.2240,4.2260,231
2011-04-01,22:00:00,4.2260,4.2390,4.2255,4.2290,610
2011-04-01,22:05:00,4.2285,4.2350,4.2275,4.2325,349
2011-04-01,22:10:00,4.2335,4.2370,4.2305,4.2305,171
2011-04-01,22:15:00,4.2310,4.2315,4.2195,4.2290,482
2011-04-01,22:20:00,4.2285,4.2305,4.2235,4.2300,149
2011-04-01,22:25:00,4.2300,4.2325,4.2235,4.2255,269
2011-04-01,22:30:00,4.2250,4.2285,4.2235,4.2245,255
2011-04-01,22:35:00,4.2245,4.2245,4.2120,4.2160,819
2011-04-01,22:40:00,4.2155,4.2190,4.2145,4.2165,263
2011-04-01,22:45:00,4.2170,4.2290,4.2160,4.2290,367
2011-04-01,22:50:00,4.2290,4.2365,4.2285,4.2305,405
2011-04-01,22:55:00,4.2305,4.2360,4.2305,4.2340,180
2011-04-01,23:00:00,4.2350,4.2445,4.2350,4.2390,348
2011-04-01,23:05:00,4.2395,4.2425,4.2300,4.2360,423
2011-04-01,23:10:00,4.2355,4.2420,4.2355,4.2405,221
2011-04-01,23:15:00,4.2410,4.2575,4.2405,4.2560,553
2011-04-01,23:20:00,4.2565,4.2640,4.2545,4.2555,829
2011-04-01,23:25:00,4.2555,4.2605,4.2550,4.2580,251
2011-04-01,23:30:00,4.2580,4.2580,4.2540,4.2560,176
2011-04-01,23:35:00,4.2570,4.2610,4.2565,4.2575,293
2011-04-01,23:40:00,4.2565,4.2605,4.2545,4.2550,221
2011-04-01,23:45:00,4.2550,4.2625,4.2545,4.2585,511
2011-04-01,23:50:00,4.2595,4.2650,4.2550,4.2580,247
2011-04-01,23:55:00,4.2580,4.2580,4.2510,4.2565,347
2011-04-02,00:00:00,4.2570,4.2610,4.2545,4.2610,255
2011-04-02,00:05:00,4.2610,4.2610,4.2545,4.2560,119
2011-04-02,00:10:00,4.2565,4.2580,4.2555,4.2570,46
2011-04-02,00:15:00,4.2570,4.2580,4.2555,4.2565,50
2011-04-02,00:20:00,4.2570,4.2595,4.2570,4.2570,117
2011-04-02,00:25:00,4.2585,4.2595,4.2570,4.2595,58
2011-04-02,00:30:00,4.2595,4.2610,4.2580,4.2590,94
2011-04-02,00:35:00,4.2585,4.2610,4.2570,4.2585,193
2011-04-02,00:40:00,4.2590,4.2610,4.2590,4.2590,98
2011-04-02,00:45:00,4.2585,4.2625,4.2570,4.2620,240
2011-04-02,00:50:00,4.2615,4.2670,4.2615,4.2650,219
2011-04-02,00:55:00,4.2650,4.2675,4.2545,4.2585,1201
2011-04-02,01:00:00,4.2590,4.2600,4.2560,4.2575,172
2011-04-02,01:05:00,4.2565,4.2570,4.2545,4.2560,74
2011-04-02,01:10:00,4.2550,4.2600,4.2550,4.2565,60
2011-04-02,01:15:00,4.2565,4.2585,4.2565,4.2575,17
2011-04-02,01:20:00,4.2575,4.2580,4.2555,4.2570,33
2011-04-02,01:25:00,4.2570,4.2570,4.2550,4.2555,95
2011-04-02,01:30:00,4.2565,4.2575,4.2550,4.2555,42
2011-04-02,01:35:00,4.2555,4.2565,4.2550,4.2550,46
2011-04-02,01:40:00,4.2560,4.2560,4.2550,4.2560,30
2011-04-02,01:45:00,4.2555,4.2570,4.2540,4.2560,44
2011-04-02,01:50:00,4.2575,4.2580,4.2550,4.2570,33
2011-04-02,01:55:00,4.2560,4.2575,4.2560,4.2570,36
2011-04-02,02:00:00,4.2570,4.2580,4.2565,4.2565,6
2011-04-02,02:05:00,4.2580,4.2605,4.2580,4.2605,37
2011-04-02,02:10:00,4.2600,4.2600,4.2590,4.2600,21
2011-04-02,02:15:00,4.2600,4.2600,4.2575,4.2580,22
2011-04-02,02:20:00,4.2580,4.2580,4.2570,4.2570,23
2011-04-02,02:25:00,4.2570,4.2570,4.2560,4.2560,32
2011-04-02,02:30:00,4.2565,4.2585,4.2565,4.2575,8
2011-04-02,02:35:00,4.2580,4.2585,4.2570,4.2580,16
2011-04-02,02:40:00,4.2580,4.2580,4.2565,4.2565,9
2011-04-02,02:45:00,4.2570,4.2570,4.2515,4.2515,89
2011-04-02,02:50:00,4.2515,4.2515,4.2435,4.2455,80
2011-04-02,02:55:00,4.2455,4.2525,4.2455,4.2525,25
2011-04-02,03:00:00,4.2530,4.2560,4.2515,4.2545,13
2011-04-02,03:05:00,4.2540,4.2540,4.2540,4.2540,1
2011-04-02,03:10:00,4.2560,4.2560,4.2535,4.2560,7
2011-04-02,03:15:00,4.2505,4.2510,4.2485,4.2485,26
2011-04-02,03:20:00,4.2465,4.2465,4.2450,4.2450,43
2011-04-02,03:25:00,4.2450,4.2465,4.2445,4.2465,20
2011-04-02,03:30:00,4.2470,4.2480,4.2470,4.2475,13
2011-04-02,03:35:00,4.2475,4.2490,4.2470,4.2490,16
2011-04-02,03:40:00,4.2500,4.2505,4.2490,4.2490,9
2011-04-02,03:45:00,4.2480,4.2480,4.2470,4.2480,8
2011-04-02,03:50:00,4.2480,4.2520,4.2480,4.2520,28
2011-04-02,03:55:00,4.2500,4.2510,4.2490,4.2490,12
2011-04-02,04:00:00,4.2490,4.2545,4.2485,4.2505,21
2011-04-02,04:05:00,4.2520,4.2550,4.2520,4.2540,16
2011-04-02,04:10:00,4.2540,4.2545,4.2540,4.2545,5
2011-04-02,04:15:00,4.2530,4.2530,4.2525,4.2525,3
2011-04-02,04:20:00,4.2535,4.2535,4.2535,4.2535,1
2011-04-02,04:25:00,4.2535,4.2535,4.2535,4.2535,2
2011-04-02,04:35:00,4.2530,4.2545,4.2530,4.2540,4
2011-04-02,04:40:00,4.2550,4.2550,4.2550,4.2550,1
2011-04-02,04:45:00,4.2540,4.2550,4.2540,4.2550,7
2011-04-02,04:50:00,4.2560,4.2585,4.2560,4.2585,7
2011-04-02,04:55:00,4.2590,4.2600,4.2590,4.2600,10
2011-04-02,05:00:00,4.2600,4.2600,4.2470,4.2470,105
2011-04-02,05:05:00,4.2465,4.2520,4.2465,4.2520,22
2011-04-02,05:10:00,4.2520,4.2565,4.2510,4.2560,19
2011-04-04,06:00:00,4.2595,4.2640,4.2560,4.2565,50
2011-04-04,06:05:00,4.2580,4.2615,4.2580,4.2615,5
2011-04-04,06:10:00,4.2600,4.2615,4.2600,4.2615,10
2011-04-04,06:15:00,4.2615,4.2615,4.2605,4.2605,2
2011-04-04,06:20:00,4.2600,4.2605,4.2600,4.2605,4
2011-04-04,06:25:00,4.2605,4.2605,4.2605,4.2605,1
2011-04-04,06:30:00,4.2615,4.2620,4.2605,4.2620,4
2011-04-04,06:35:00,4.2605,4.2620,4.2605,4.2605,3
2011-04-04,06:40:00,4.2605,4.2610,4.2605,4.2610,3
2011-04-04,06:45:00,4.2600,4.2610,4.2600,4.2610,2
2011-04-04,06:50:00,4.2610,4.2610,4.2610,4.2610,3
2011-04-04,06:55:00,4.2620,4.2620,4.2620,4.2620,2
2011-04-04,07:00:00,4.2620,4.2620,4.2620,4.2620,2
2011-04-04,07:05:00,4.2620,4.2620,4.2620,4.2620,2
2011-04-04,07:10:00,4.2610,4.2610,4.2610,4.2610,2
2011-04-04,07:15:00,4.2615,4.2615,4.2615,4.2615,1
2011-04-04,07:20:00,4.2620,4.2620,4.2620,4.2620,2
2011-04-04,07:25:00,4.2620,4.2625,4.2620,4.2625,18
2011-04-04,07:30:00,4.2620,4.2630,4.2620,4.2630,7
2011-04-04,07:35:00,4.2615,4.2615,4.2615,4.2615,1
2011-04-04,07:40:00,4.2615,4.2630,4.2610,4.2630,16
2011-04-04,07:45:00,4.2625,4.2630,4.2620,4.2630,10
2011-04-04,07:50:00,4.2630,4.2640,4.2625,4.2640,18
2011-04-04,07:55:00,4.2630,4.2630,4.2625,4.2625,8
2011-04-04,08:00:00,4.2625,4.2625,4.2600,4.2615,17
2011-04-04,08:05:00,4.2605,4.2625,4.2605,4.2610,9
2011-04-04,08:10:00,4.2620,4.2625,4.2610,4.2625,11
2011-04-04,08:15:00,4.2625,4.2635,4.2620,4.2620,13
2011-04-04,08:25:00,4.2620,4.2620,4.2620,4.2620,1
2011-04-04,08:30:00,4.2640,4.2645,4.2620,4.2620,19
2011-04-04,08:35:00,4.2620,4.2620,4.2620,4.2620,4
2011-04-04,08:40:00,4.2620,4.2640,4.2620,4.2630,7
2011-04-04,08:45:00,4.2635,4.2635,4.2615,4.2615,6
2011-04-04,08:50:00,4.2635,4.2635,4.2635,4.2635,1
2011-04-04,09:00:00,4.2615,4.2630,4.2615,4.2620,5
2011-04-04,09:05:00,4.2615,4.2635,4.2615,4.2625,11
2011-04-04,09:10:00,4.2625,4.2645,4.2620,4.2620,13
2011-04-04,09:15:00,4.2615,4.2630,4.2615,4.2625,9
2011-04-04,09:20:00,4.2635,4.2640,4.2615,4.2615,3
2011-04-04,09:25:00,4.2625,4.2625,4.2625,4.2625,1
2011-04-04,09:30:00,4.2630,4.2640,4.2625,4.2635,6
2011-04-04,09:35:00,4.2620,4.2620,4.2600,4.2600,68
2011-04-04,09:40:00,4.2600,4.2600,4.2525,4.2540,131
2011-04-04,09:45:00,4.2530,4.2570,4.2530,4.2550,31
2011-04-04,09:50:00,4.2545,4.2560,4.2545,4.2560,4
2011-04-04,10:00:00,4.2560,4.2560,4.2560,4.2560,1
2011-04-04,10:05:00,4.2560,4.2560,4.2550,4.2555,7
2011-04-04,10:15:00,4.2555,4.2555,4.2545,4.2545,3
2011-04-04,10:20:00,4.2545,4.2560,4.2545,4.2560,2
2011-04-04,10:25:00,4.2545,4.2560,4.2540,4.2540,8
2011-04-04,10:30:00,4.2530,4.2530,4.2520,4.2520,23
2011-04-04,10:35:00,4.2530,4.2555,4.2530,4.2550,4
2011-04-04,10:40:00,4.2530,4.2530,4.2525,4.2525,3
2011-04-04,10:45:00,4.2515,4.2515,4.2515,4.2515,3
2011-04-04,10:50:00,4.2515,4.2530,4.2515,4.2530,11
2011-04-04,11:00:00,4.2530,4.2530,4.2510,4.2530,10
2011-04-04,11:05:00,4.2535,4.2535,4.2535,4.2535,5
2011-04-04,11:10:00,4.2530,4.2530,4.2500,4.2500,22
2011-04-04,11:15:00,4.2500,4.2510,4.2495,4.2510,23
2011-04-04,11:20:00,4.2510,4.2510,4.2510,4.2510,1
2011-04-04,11:25:00,4.2505,4.2525,4.2505,4.2520,27
2011-04-04,11:30:00,4.2510,4.2515,4.2510,4.2515,4
2011-04-04,11:35:00,4.2515,4.2515,4.2495,4.2495,6
2011-04-04,11:40:00,4.2490,4.2490,4.2490,4.2490,1
2011-04-04,11:45:00,4.2500,4.2500,4.2380,4.2395,193
2011-04-04,11:50:00,4.2400,4.2400,4.2350,4.2350,77
2011-04-04,11:55:00,4.2350,4.2370,4.2350,4.2360,15
2011-04-04,12:00:00,4.2390,4.2390,4.2370,4.2370,22
2011-04-04,12:05:00,4.2365,4.2375,4.2300,4.2300,104
2011-04-04,12:10:00,4.2310,4.2320,4.2235,4.2250,114
2011-04-04,12:15:00,4.2270,4.2290,4.2270,4.2285,28
2011-04-04,12:20:00,4.2290,4.2290,4.2280,4.2285,13
2011-04-04,12:25:00,4.2285,4.2290,4.2275,4.2285,12
2011-04-04,12:30:00,4.2290,4.2300,4.2255,4.2300,55
2011-04-04,12:35:00,4.2280,4.2320,4.2280,4.2320,18
2011-04-04,12:40:00,4.2335,4.2335,4.2330,4.2330,5
2011-04-04,12:45:00,4.2330,4.2345,4.2305,4.2345,26
2011-04-04,12:50:00,4.2315,4.2340,4.2315,4.2340,4
2011-04-04,12:55:00,4.2335,4.2335,4.2315,4.2315,3
2011-04-04,13:00:00,4.2325,4.2340,4.2310,4.2310,9
2011-04-04,13:05:00,4.2310,4.2320,4.2300,4.2320,17
2011-04-04,13:10:00,4.2325,4.2350,4.2325,4.2340,20
2011-04-04,13:15:00,4.2335,4.2350,4.2335,4.2340,24
2011-04-04,13:20:00,4.2345,4.2365,4.2340,4.2360,37
2011-04-04,13:25:00,4.2360,4.2360,4.2335,4.2345,29
2011-04-04,13:30:00,4.2345,4.2345,4.2345,4.2345,1
2011-04-04,13:35:00,4.2355,4.2360,4.2355,4.2360,5
2011-04-04,13:40:00,4.2360,4.2365,4.2355,4.2360,6
2011-04-04,13:45:00,4.2350,4.2375,4.2350,4.2375,11
2011-04-04,13:50:00,4.2370,4.2385,4.2365,4.2385,14
2011-04-04,13:55:00,4.2385,4.2395,4.2375,4.2395,13
2011-04-04,14:00:00,4.2400,4.2440,4.2400,4.2430,40
2011-04-04,14:05:00,4.2435,4.2450,4.2420,4.2430,32
2011-04-04,14:10:00,4.2430,4.2440,4.2430,4.2430,8
2011-04-04,14:15:00,4.2435,4.2435,4.2415,4.2435,31
2011-04-04,14:20:00,4.2435,4.2465,4.2435,4.2465,40
2011-04-04,14:25:00,4.2470,4.2540,4.2470,4.2540,76
2011-04-04,14:30:00,4.2535,4.2600,4.2530,4.2570,88
2011-04-04,14:35:00,4.2570,4.2600,4.2535,4.2565,61
2011-04-04,14:40:00,4.2560,4.2590,4.2560,4.2590,33
2011-04-04,14:45:00,4.2585,4.2600,4.2570,4.2590,41
2011-04-04,14:50:00,4.2585,4.2625,4.2580,4.2615,84
2011-04-04,14:55:00,4.2610,4.2645,4.2610,4.2625,58
2011-04-04,15:00:00,4.2630,4.2750,4.2620,4.2740,123
2011-04-04,15:05:00,4.2740,4.2750,4.2685,4.2700,86
2011-04-04,15:10:00,4.2690,4.2700,4.2680,4.2690,40
2011-04-04,15:15:00,4.2675,4.2750,4.2660,4.2705,64
2011-04-04,15:20:00,4.2705,4.2725,4.2700,4.2705,23
2011-04-04,15:25:00,4.2700,4.2755,4.2700,4.2740,39
2011-04-04,15:30:00,4.2745,4.2755,4.2725,4.2725,26
2011-04-04,15:35:00,4.2740,4.2790,4.2730,4.2785,103
2011-04-04,15:40:00,4.2790,4.2860,4.2780,4.2855,222
2011-04-04,15:45:00,4.2855,4.2910,4.2825,4.2850,247
2011-04-04,15:50:00,4.2835,4.2835,4.2825,4.2825,28
2011-04-04,15:55:00,4.2820,4.2845,4.2765,4.2775,53
2011-04-04,16:00:00,4.2775,4.2790,4.2695,4.2755,166
2011-04-04,16:05:00,4.2760,4.2765,4.2745,4.2750,50
2011-04-04,16:10:00,4.2755,4.2875,4.2755,4.2850,370
2011-04-04,16:15:00,4.2855,4.2870,4.2825,4.2870,69
2011-04-04,16:20:00,4.2880,4.2910,4.2870,4.2880,117
2011-04-04,16:25:00,4.2880,4.2930,4.2870,4.2870,78
2011-04-04,16:30:00,4.2860,4.2870,4.2860,4.2870,4
2011-04-04,16:35:00,4.2870,4.2980,4.2860,4.2980,109
2011-04-04,16:40:00,4.2965,4.3040,4.2955,4.3010,333
2011-04-04,16:45:00,4.3000,4.3010,4.2975,4.2980,80
2011-04-04,16:50:00,4.2975,4.3050,4.2975,4.3025,101
2011-04-04,16:55:00,4.3020,4.3020,4.2970,4.2980,45
2011-04-04,17:00:00,4.2975,4.2990,4.2895,4.2900,168
2011-04-04,17:05:00,4.2910,4.2955,4.2910,4.2950,31
2011-04-04,17:10:00,4.2935,4.2995,4.2930,4.2995,58
2011-04-04,17:15:00,4.2990,4.3000,4.2955,4.2965,24
2011-04-04,17:20:00,4.2960,4.2960,4.2935,4.2950,32
2011-04-04,17:25:00,4.2945,4.2955,4.2920,4.2955,43
2011-04-04,17:30:00,4.2915,4.2920,4.2895,4.2900,90
2011-04-04,17:35:00,4.2900,4.2915,4.2890,4.2895,20
2011-04-04,17:40:00,4.2895,4.2910,4.2890,4.2910,11
2011-04-04,17:45:00,4.2920,4.2925,4.2885,4.2905,16
2011-04-04,17:50:00,4.2895,4.2905,4.2870,4.2870,36
2011-04-04,17:55:00,4.2890,4.2890,4.2840,4.2840,34
2011-04-04,18:00:00,4.2840,4.2910,4.2840,4.2900,117
2011-04-04,18:05:00,4.2910,4.2910,4.2855,4.2890,89
2011-04-04,18:10:00,4.2890,4.2930,4.2885,4.2900,96
2011-04-04,18:15:00,4.2910,4.2955,4.2910,4.2915,101
2011-04-04,18:20:00,4.2930,4.3010,4.2930,4.3005,175
2011-04-04,18:25:00,4.3000,4.3035,4.2990,4.3020,105
2011-04-04,18:30:00,4.3020,4.3085,4.3020,4.3055,142
2011-04-04,18:35:00,4.3045,4.3055,4.3015,4.3055,67
2011-04-04,18:40:00,4.3045,4.3060,4.3040,4.3045,21
2011-04-04,18:45:00,4.3040,4.3085,4.3040,4.3080,24
2011-04-04,18:50:00,4.3070,4.3085,4.3050,4.3055,46
2011-04-04,18:55:00,4.3050,4.3095,4.3045,4.3075,80
2011-04-04,19:00:00,4.3065,4.3100,4.3050,4.3070,79
2011-04-04,19:05:00,4.3085,4.3085,4.3070,4.3080,9
2011-04-04,19:10:00,4.3090,4.3105,4.3070,4.3075,66
2011-04-04,19:15:00,4.3070,4.3095,4.3050,4.3050,19
2011-04-04,19:20:00,4.3050,4.3050,4.3030,4.3030,45
2011-04-04,19:25:00,4.3025,4.3040,4.3020,4.3035,40
2011-04-04,19:30:00,4.3045,4.3050,4.2940,4.2945,79
2011-04-04,19:35:00,4.2940,4.2955,4.2910,4.2910,49
2011-04-04,19:40:00,4.2915,4.2965,4.2915,4.2950,38
2011-04-04,19:45:00,4.2960,4.2965,4.2900,4.2900,74
2011-04-04,19:50:00,4.2905,4.2950,4.2890,4.2940,57
2011-04-04,19:55:00,4.2940,4.2950,4.2935,4.2950,8
2011-04-04,20:00:00,4.2935,4.2935,4.2855,4.2870,105
2011-04-04,20:05:00,4.2870,4.2945,4.2860,4.2935,162
2011-04-04,20:10:00,4.2930,4.3025,4.2880,4.2945,728
2011-04-04,20:15:00,4.2955,4.3025,4.2950,4.3025,125
2011-04-04,20:20:00,4.3020,4.3060,4.2995,4.3060,177
2011-04-04,20:25:00,4.3050,4.3070,4.3005,4.3030,211
2011-04-04,20:30:00,4.3025,4.3035,4.2960,4.2990,89
2011-04-04,20:35:00,4.2985,4.3000,4.2965,4.2970,59
2011-04-04,20:40:00,4.2970,4.2995,4.2940,4.2950,99
2011-04-04,20:45:00,4.2945,4.2950,4.2900,4.2925,126
2011-04-04,20:50:00,4.2920,4.2940,4.2920,4.2940,55
2011-04-04,20:55:00,4.2935,4.2940,4.2865,4.2870,172
2011-04-04,21:00:00,4.2870,4.2920,4.2825,4.2915,321
2011-04-04,21:05:00,4.2915,4.2930,4.2865,4.2895,88
2011-04-04,21:10:00,4.2900,4.2910,4.2880,4.2895,53
2011-04-04,21:15:00,4.2890,4.2890,4.2835,4.2850,92
2011-04-04,21:20:00,4.2850,4.2850,4.2830,4.2845,131
2011-04-04,21:25:00,4.2835,4.2925,4.2835,4.2920,159
2011-04-04,21:30:00,4.2925,4.2945,4.2855,4.2870,123
2011-04-04,21:35:00,4.2865,4.2890,4.2855,4.2875,186
2011-04-04,21:40:00,4.2875,4.2890,4.2830,4.2830,145
2011-04-04,21:45:00,4.2835,4.2890,4.2805,4.2880,251
2011-04-04,21:50:00,4.2880,4.2880,4.2825,4.2865,130
2011-04-04,21:55:00,4.2870,4.2870,4.2820,4.2850,313
2011-04-04,22:00:00,4.2855,4.2875,4.2825,4.2855,101
2011-04-04,22:05:00,4.2845,4.2845,4.2690,4.2755,832
2011-04-04,22:10:00,4.2750,4.2755,4.2705,4.2740,357
2011-04-04,22:15:00,4.2740,4.2750,4.2695,4.2735,179
2011-04-04,22:20:00,4.2730,4.2800,4.2715,4.2760,257
2011-04-04,22:25:00,4.2760,4.2775,4.2725,4.2745,137
2011-04-04,22:30:00,4.2735,4.2760,4.2675,4.2705,185
2011-04-04,22:35:00,4.2690,4.2720,4.2665,4.2690,179
2011-04-04,22:40:00,4.2680,4.2710,4.2655,4.2655,197
2011-04-04,22:45:00,4.2655,4.2655,4.2545,4.2570,635
2011-04-04,22:50:00,4.2565,4.2605,4.2545,4.2590,217
2011-04-04,22:55:00,4.2580,4.2615,4.2545,4.2610,296
2011-04-04,23:00:00,4.2605,4.2685,4.2600,4.2650,344
2011-04-04,23:05:00,4.2660,4.2660,4.2545,4.2570,255
2011-04-04,23:10:00,4.2555,4.2645,4.2550,4.2585,242
2011-04-04,23:15:00,4.2590,4.2675,4.2590,4.2655,205
2011-04-04,23:20:00,4.2655,4.2660,4.2620,4.2650,152
2011-04-04,23:25:00,4.2655,4.2665,4.2610,4.2630,115
2011-04-04,23:30:00,4.2640,4.2660,4.2635,4.2650,149
2011-04-04,23:35:00,4.2655,4.2655,4.2555,4.2560,169
2011-04-04,23:40:00,4.2565,4.2570,4.2500,4.2535,398
2011-04-04,23:45:00,4.2535,4.2570,4.2525,4.2545,158
2011-04-04,23:50:00,4.2540,4.2545,4.2440,4.2475,482
2011-04-04,23:55:00,4.2465,4.2490,4.2430,4.2470,202
2011-04-05,00:00:00,4.2475,4.2500,4.2445,4.2500,104
2011-04-05,00:05:00,4.2485,4.2495,4.2460,4.2480,82
2011-04-05,00:10:00,4.2480,4.2520,4.2475,4.2490,134
2011-04-05,00:15:00,4.2490,4.2520,4.2480,4.2515,78
2011-04-05,00:20:00,4.2520,4.2595,4.2510,4.2510,385
2011-04-05,00:25:00,4.2515,4.2535,4.2515,4.2530,70
2011-04-05,00:30:00,4.2530,4.2535,4.2460,4.2485,146
2011-04-05,00:35:00,4.2495,4.2495,4.2470,4.2475,87
2011-04-05,00:40:00,4.2470,4.2500,4.2455,4.2495,119
2011-04-05,00:45:00,4.2490,4.2510,4.2470,4.2505,214
2011-04-05,00:50:00,4.2515,4.2540,4.2515,4.2530,138
2011-04-05,00:55:00,4.2525,4.2565,4.2525,4.2555,395
2011-04-05,01:00:00,4.2560,4.2560,4.2540,4.2550,77
2011-04-05,01:05:00,4.2555,4.2555,4.2540,4.2550,25
2011-04-05,01:10:00,4.2550,4.2550,4.2535,4.2550,73
2011-04-05,01:15:00,4.2550,4.2550,4.2540,4.2540,93
2011-04-05,01:20:00,4.2545,4.2550,4.2540,4.2545,58
2011-04-05,01:25:00,4.2540,4.2565,4.2540,4.2560,95
2011-04-05,01:30:00,4.2555,4.2565,4.2545,4.2555,71
2011-04-05,01:35:00,4.2560,4.2575,4.2560,4.2575,46
2011-04-05,01:40:00,4.2565,4.2595,4.2560,4.2575,57
2011-04-05,01:45:00,4.2575,4.2585,4.2565,4.2575,33
2011-04-05,01:50:00,4.2575,4.2575,4.2520,4.2535,136
2011-04-05,01:55:00,4.2530,4.2530,4.2505,4.2515,32
2011-04-05,02:00:00,4.2510,4.2525,4.2510,4.2525,10
2011-04-05,02:05:00,4.2535,4.2545,4.2525,4.2525,5
2011-04-05,02:10:00,4.2520,4.2530,4.2520,4.2520,4
2011-04-05,02:15:00,4.2530,4.2530,4.2530,4.2530,6
2011-04-05,02:20:00,4.2530,4.2545,4.2530,4.2530,3
2011-04-05,02:25:00,4.2530,4.2530,4.2500,4.2525,35
2011-04-05,02:30:00,4.2525,4.2525,4.2500,4.2520,10
2011-04-05,02:35:00,4.2515,4.2525,4.2505,4.2525,6
2011-04-05,02:40:00,4.2515,4.2520,4.2515,4.2520,8
2011-04-05,02:45:00,4.2510,4.2515,4.2500,4.2515,19
2011-04-05,02:50:00,4.2505,4.2505,4.2480,4.2495,109
2011-04-05,02:55:00,4.2490,4.2500,4.2480,4.2500,356
2011-04-05,03:00:00,4.2500,4.2500,4.2470,4.2485,14
2011-04-05,03:05:00,4.2470,4.2515,4.2470,4.2510,21
2011-04-05,03:10:00,4.2510,4.2520,4.2510,4.2520,28
2011-04-05,03:15:00,4.2510,4.2515,4.2510,4.2515,13
2011-04-05,03:20:00,4.2510,4.2520,4.2510,4.2520,10
2011-04-05,03:25:00,4.2515,4.2540,4.2500,4.2530,54
2011-04-05,03:30:00,4.2520,4.2530,4.2510,4.2515,9
2011-04-05,03:35:00,4.2515,4.2520,4.2505,4.2505,6
2011-04-05,03:40:00,4.2515,4.2530,4.2505,4.2530,7
2011-04-05,03:45:00,4.2515,4.2525,4.2500,4.2525,6
2011-04-05,03:50:00,4.2525,4.2530,4.2515,4.2520,10
2011-04-05,03:55:00,4.2520,4.2545,4.2520,4.2535,7
2011-04-05,04:00:00,4.2540,4.2540,4.2525,4.2525,22
2011-04-05,04:05:00,4.2530,4.2535,4.2525,4.2535,20
2011-04-05,04:10:00,4.2520,4.2520,4.2510,4.2510,3
2011-04-05,04:20:00,4.2505,4.2505,4.2505,4.2505,1
2011-04-05,04:25:00,4.2500,4.2520,4.2500,4.2520,15
2011-04-05,04:30:00,4.2500,4.2520,4.2500,4.2500,5
2011-04-05,04:40:00,4.2525,4.2535,4.2525,4.2535,8
2011-04-05,04:45:00,4.2510,4.2510,4.2490,4.2490,4
2011-04-05,04:50:00,4.2500,4.2520,4.2500,4.2520,3
2011-04-05,04:55:00,4.2515,4.2515,4.2515,4.2515,1
2011-04-05,05:00:00,4.2505,4.2515,4.2500,4.2500,9
2011-04-05,05:05:00,4.2500,4.2500,4.2485,4.2490,7
2011-04-05,05:10:00,4.2490,4.2490,4.2480,4.2490,7
2011-04-05,05:55:00,4.2515,4.2515,4.2515,4.2515,1
2011-04-05,06:00:00,4.2515,4.2545,4.2505,4.2545,14
2011-04-05,06:05:00,4.2550,4.2550,4.2515,4.2515,6
2011-04-05,06:10:00,4.2515,4.2515,4.2510,4.2510,3
2011-04-05,06:15:00,4.2510,4.2510,4.2505,4.2505,6
2011-04-05,06:20:00,4.2525,4.2525,4.2525,4.2525,2
2011-04-05,06:25:00,4.2530,4.2530,4.2525,4.2525,2
2011-04-05,06:35:00,4.2515,4.2515,4.2515,4.2515,1
2011-04-05,06:40:00,4.2520,4.2520,4.2520,4.2520,6
2011-04-05,06:45:00,4.2510,4.2535,4.2510,4.2535,3
2011-04-05,06:50:00,4.2550,4.2550,4.2550,4.2550,1
2011-04-05,07:00:00,4.2545,4.2550,4.2545,4.2550,2
2011-04-05,07:10:00,4.2545,4.2545,4.2525,4.2525,7
2011-04-05,07:15:00,4.2510,4.2510,4.2510,4.2510,2
2011-04-05,07:25:00,4.2525,4.2525,4.2525,4.2525,1
2011-04-05,07:40:00,4.2535,4.2535,4.2535,4.2535,2
2011-04-05,07:45:00,4.2535,4.2535,4.2525,4.2525,5
2011-04-05,07:50:00,4.2525,4.2540,4.2525,4.2525,8
2011-04-05,07:55:00,4.2540,4.2540,4.2510,4.2510,10
2011-04-05,08:00:00,4.2510,4.2510,4.2500,4.2505,8
2011-04-05,08:05:00,4.2525,4.2525,4.2525,4.2525,2
2011-04-05,08:10:00,4.2520,4.2535,4.2520,4.2535,6
2011-04-05,08:15:00,4.2530,4.2530,4.2530,4.2530,2
2011-04-05,08:20:00,4.2545,4.2545,4.2530,4.2540,8
2011-04-05,08:25:00,4.2545,4.2545,4.2545,4.2545,2
2011-04-05,08:30:00,4.2545,4.2635,4.2545,4.2635,64
2011-04-05,08:35:00,4.2640,4.2750,4.2640,4.2730,222
2011-04-05,08:40:00,4.2725,4.2725,4.2700,4.2710,17
2011-04-05,08:45:00,4.2695,4.2695,4.2680,4.2685,6
2011-04-05,08:50:00,4.2695,4.2700,4.2695,4.2700,26
2011-04-05,08:55:00,4.2700,4.2700,4.2675,4.2685,14
2011-04-05,09:00:00,4.2685,4.2690,4.2670,4.2690,23
2011-04-05,09:05:00,4.2675,4.2695,4.2675,4.2690,6
2011-04-05,09:10:00,4.2690,4.2690,4.2690,4.2690,1
2011-04-05,09:15:00,4.2685,4.2685,4.2670,4.2670,12
2011-04-05,09:20:00,4.2670,4.2670,4.2670,4.2670,2
2011-04-05,09:25:00,4.2670,4.2670,4.2670,4.2670,2
2011-04-05,09:30:00,4.2670,4.2680,4.2670,4.2680,8
2011-04-05,09:35:00,4.2690,4.2690,4.2690,4.2690,1
2011-04-05,09:40:00,4.2670,4.2670,4.2630,4.2630,24
2011-04-05,09:45:00,4.2620,4.2630,4.2620,4.2630,2
2011-04-05,09:50:00,4.2630,4.2635,4.2620,4.2635,12
2011-04-05,09:55:00,4.2630,4.2630,4.2630,4.2630,2
2011-04-05,10:00:00,4.2630,4.2630,4.2630,4.2630,2
2011-04-05,10:05:00,4.2635,4.2640,4.2630,4.2630,16
2011-04-05,10:10:00,4.2640,4.2645,4.2625,4.2645,5
2011-04-05,10:25:00,4.2635,4.2635,4.2635,4.2635,4
2011-04-05,10:30:00,4.2670,4.2705,4.2670,4.2675,6
2011-04-05,10:35:00,4.2665,4.2665,4.2665,4.2665,1
2011-04-05,10:40:00,4.2675,4.2675,4.2675,4.2675,1
2011-04-05,10:50:00,4.2695,4.2695,4.2695,4.2695,6
2011-04-05,11:00:00,4.2685,4.2685,4.2680,4.2680,2
2011-04-05,11:05:00,4.2675,4.2675,4.2675,4.2675,1
2011-04-05,11:10:00,4.2695,4.2695,4.2695,4.2695,1
2011-04-05,11:15:00,4.2695,4.2700,4.2695,4.2700,7
2011-04-05,11:25:00,4.2695,4.2700,4.2695,4.2700,3
2011-04-05,11:30:00,4.2705,4.2705,4.2705,4.2705,1
2011-04-05,11:40:00,4.2680,4.2680,4.2670,4.2670,5
2011-04-05,11:45:00,4.2665,4.2675,4.2665,4.2675,2
2011-04-05,11:50:00,4.2670,4.2675,4.2670,4.2670,4
2011-04-05,11:55:00,4.2660,4.2660,4.2655,4.2655,4
2011-04-05,12:00:00,4.2655,4.2655,4.2650,4.2650,11
2011-04-05,12:10:00,4.2650,4.2650,4.2650,4.2650,5
2011-04-05,12:15:00,4.2650,4.2650,4.2640,4.2640,5
2011-04-05,12:25:00,4.2645,4.2660,4.2640,4.2660,22
2011-04-05,12:30:00,4.2640,4.2640,4.2630,4.2630,18
2011-04-05,12:35:00,4.2635,4.2675,4.2635,4.2675,13
2011-04-05,12:40:00,4.2690,4.2705,4.2690,4.2700,23
2011-04-05,12:45:00,4.2700,4.2710,4.2695,4.2695,32
2011-04-05,12:50:00,4.2700,4.2715,4.2700,4.2715,18
2011-04-05,12:55:00,4.2715,4.2730,4.2715,4.2730,35
2011-04-05,13:00:00,4.2740,4.2760,4.2735,4.2735,71
2011-04-05,13:05:00,4.2750,4.2760,4.2750,4.2755,14
2011-04-05,13:10:00,4.2750,4.2795,4.2750,4.2780,45
2011-04-05,13:15:00,4.2780,4.2805,4.2780,4.2800,59
2011-04-05,13:20:00,4.2795,4.2845,4.2795,4.2845,48
2011-04-05,13:25:00,4.2845,4.2850,4.2825,4.2850,41
2011-04-05,13:30:00,4.2850,4.2860,4.2845,4.2850,29
2011-04-05,13:35:00,4.2840,4.2840,4.2800,4.2800,44
2011-04-05,13:40:00,4.2800,4.2800,4.2785,4.2795,14
2011-04-05,13:45:00,4.2795,4.2815,4.2790,4.2790,12
2011-04-05,13:50:00,4.2820,4.2825,4.2820,4.2825,7
2011-04-05,13:55:00,4.2825,4.2825,4.2825,4.2825,6
2011-04-05,14:00:00,4.2825,4.2825,4.2785,4.2785,9
2011-04-05,14:05:00,4.2775,4.2780,4.2770,4.2770,6
2011-04-05,14:10:00,4.2775,4.2785,4.2775,4.2780,12
2011-04-05,14:15:00,4.2780,4.2780,4.2760,4.2760,9
2011-04-05,14:20:00,4.2760,4.2780,4.2750,4.2755,17
2011-04-05,14:25:00,4.2760,4.2765,4.2750,4.2765,10
2011-04-05,14:30:00,4.2765,4.2770,4.2760,4.2760,15
2011-04-05,14:35:00,4.2740,4.2755,4.2740,4.2750,14
2011-04-05,14:40:00,4.2745,4.2770,4.2745,4.2760,16
2011-04-05,14:45:00,4.2755,4.2755,4.2735,4.2745,15
2011-04-05,14:50:00,4.2755,4.2755,4.2715,4.2715,29
2011-04-05,14:55:00,4.2715,4.2720,4.2695,4.2700,58
2011-04-05,15:00:00,4.2705,4.2790,4.2705,4.2770,78
2011-04-05,15:05:00,4.2770,4.2785,4.2660,4.2680,194
2011-04-05,15:10:00,4.2680,4.2695,4.2675,4.2680,34
2011-04-05,15:15:00,4.2675,4.2740,4.2670,4.2730,43
2011-04-05,15:20:00,4.2725,4.2740,4.2710,4.2710,17
2011-04-05,15:25:00,4.2710,4.2720,4.2700,4.2720,12
2011-04-05,15:30:00,4.2710,4.2710,4.2700,4.2705,6
2011-04-05,15:35:00,4.2705,4.2715,4.2705,4.2715,3
2011-04-05,15:40:00,4.2710,4.2790,4.2710,4.2785,46
2011-04-05,15:45:00,4.2790,4.2835,4.2790,4.2790,74
2011-04-05,15:50:00,4.2790,4.2815,4.2790,4.2790,21
2011-04-05,15:55:00,4.2785,4.2785,4.2730,4.2735,54
2011-04-05,16:00:00,4.2735,4.2740,4.2660,4.2660,83
2011-04-05,16:05:00,4.2655,4.2670,4.2640,4.2665,47
2011-04-05,16:10:00,4.2665,4.2675,4.2565,4.2565,114
2011-04-05,16:15:00,4.2565,4.2615,4.2560,4.2615,81
2011-04-05,16:20:00,4.2610,4.2645,4.2605,4.2635,80
2011-04-05,16:25:00,4.2615,4.2640,4.2610,4.2640,38
2011-04-05,16:30:00,4.2640,4.2640,4.2580,4.2580,52
2011-04-05,16:35:00,4.2580,4.2585,4.2555,4.2560,64
2011-04-05,16:40:00,4.2565,4.2605,4.2565,4.2605,35
2011-04-05,16:45:00,4.2605,4.2640,4.2605,4.2625,14
2011-04-05,16:50:00,4.2620,4.2630,4.2605,4.2610,29
2011-04-05,16:55:00,4.2600,4.2610,4.2585,4.2600,21
2011-04-05,17:00:00,4.2595,4.2610,4.2585,4.2605,45
2011-04-05,17:05:00,4.2595,4.2610,4.2595,4.2610,6
2011-04-05,17:10:00,4.2610,4.2610,4.2600,4.2605,17
2011-04-05,17:15:00,4.2600,4.2600,4.2585,4.2585,11
2011-04-05,17:20:00,4.2580,4.2590,4.2475,4.2475,177
2011-04-05,17:25:00,4.2470,4.2485,4.2365,4.2385,589
2011-04-05,17:30:00,4.2385,4.2445,4.2380,4.2440,81
2011-04-05,17:35:00,4.2440,4.2445,4.2415,4.2430,17
2011-04-05,17:40:00,4.2420,4.2425,4.2390,4.2395,39
2011-04-05,17:45:00,4.2385,4.2405,4.2375,4.2390,39
2011-04-05,17:50:00,4.2405,4.2445,4.2405,4.2430,33
2011-04-05,17:55:00,4.2430,4.2430,4.2265,4.2305,469
2011-04-05,18:00:00,4.2295,4.2430,4.2265,4.2310,457
2011-04-05,18:05:00,4.2325,4.2355,4.2300,4.2315,102
2011-04-05,18:10:00,4.2325,4.2335,4.2260,4.2270,217
2011-04-05,18:15:00,4.2275,4.2290,4.2175,4.2220,409
2011-04-05,18:20:00,4.2220,4.2260,4.2220,4.2240,63
2011-04-05,18:25:00,4.2235,4.2285,4.2235,4.2285,70
2011-04-05,18:30:00,4.2280,4.2310,4.2270,4.2300,84
2011-04-05,18:35:00,4.2290,4.2305,4.2270,4.2305,40
2011-04-05,18:40:00,4.2300,4.2315,4.2300,4.2305,36
2011-04-05,18:45:00,4.2320,4.2330,4.2275,4.2275,80
2011-04-05,18:50:00,4.2275,4.2310,4.2240,4.2240,82
2011-04-05,18:55:00,4.2240,4.2250,4.2165,4.2165,159
2011-04-05,19:00:00,4.2170,4.2240,4.2135,4.2220,265
2011-04-05,19:05:00,4.2210,4.2255,4.2195,4.2240,155
2011-04-05,19:10:00,4.2240,4.2240,4.2200,4.2210,102
2011-04-05,19:15:00,4.2220,4.2225,4.2200,4.2225,35
2011-04-05,19:20:00,4.2230,4.2250,4.2225,4.2230,32
2011-04-05,19:25:00,4.2240,4.2255,4.2230,4.2230,46
2011-04-05,19:30:00,4.2220,4.2225,4.2175,4.2195,77
2011-04-05,19:35:00,4.2195,4.2195,4.2145,4.2175,105
2011-04-05,19:40:00,4.2185,4.2305,4.2185,4.2305,161
2011-04-05,19:45:00,4.2310,4.2330,4.2265,4.2265,174
2011-04-05,19:50:00,4.2265,4.2280,4.2260,4.2270,245
2011-04-05,19:55:00,4.2265,4.2265,4.2250,4.2265,65
2011-04-05,20:00:00,4.2260,4.2335,4.2260,4.2330,121
2011-04-05,20:05:00,4.2335,4.2390,4.2330,4.2350,270
2011-04-05,20:10:00,4.2350,4.2380,4.2340,4.2370,314
2011-04-05,20:15:00,4.2365,4.2435,4.2355,4.2420,346
2011-04-05,20:20:00,4.2420,4.2470,4.2415,4.2445,414
2011-04-05,20:25:00,4.2450,4.2495,4.2445,4.2475,193
2011-04-05,20:30:00,4.2480,4.2510,4.2455,4.2470,327
2011-04-05,20:35:00,4.2470,4.2495,4.2450,4.2470,171
2011-04-05,20:40:00,4.2460,4.2480,4.2430,4.2440,103
2011-04-05,20:45:00,4.2435,4.2455,4.2425,4.2440,104
2011-04-05,20:50:00,4.2440,4.2450,4.2420,4.2435,71
2011-04-05,20:55:00,4.2440,4.2475,4.2435,4.2465,65
2011-04-05,21:00:00,4.2460,4.2465,4.2435,4.2465,152
2011-04-05,21:05:00,4.2460,4.2480,4.2430,4.2455,174
2011-04-05,21:10:00,4.2460,4.2475,4.2430,4.2435,60
2011-04-05,21:15:00,4.2445,4.2445,4.2400,4.2435,92
2011-04-05,21:20:00,4.2435,4.2470,4.2400,4.2465,121
2011-04-05,21:25:00,4.2475,4.2480,4.2430,4.2430,83
2011-04-05,21:30:00,4.2425,4.2445,4.2415,4.2440,78
2011-04-05,21:35:00,4.2445,4.2470,4.2440,4.2445,250
2011-04-05,21:40:00,4.2450,4.2480,4.2450,4.2465,287
2011-04-05,21:45:00,4.2470,4.2515,4.2455,4.2490,351
2011-04-05,21:50:00,4.2485,4.2515,4.2470,4.2495,278
2011-04-05,21:55:00,4.2500,4.2520,4.2450,4.2475,192
2011-04-05,22:00:00,4.2460,4.2470,4.2415,4.2425,303
2011-04-05,22:05:00,4.2420,4.2420,4.2285,4.2380,512
2011-04-05,22:10:00,4.2365,4.2425,4.2365,4.2405,269
2011-04-05,22:15:00,4.2405,4.2480,4.2405,4.2440,340
2011-04-05,22:20:00,4.2440,4.2630,4.2430,4.2605,956
2011-04-05,22:25:00,4.2600,4.2660,4.2595,4.2620,475
2011-04-05,22:30:00,4.2620,4.2645,4.2520,4.2550,564
2011-04-05,22:35:00,4.2560,4.2640,4.2550,4.2620,384
2011-04-05,22:40:00,4.2620,4.2675,4.2615,4.2650,244
2011-04-05,22:45:00,4.2660,4.2665,4.2550,4.2595,459
2011-04-05,22:50:00,4.2590,4.2615,4.2570,4.2600,355
2011-04-05,22:55:00,4.2605,4.2615,4.2580,4.2595,184
2011-04-05,23:00:00,4.2595,4.2630,4.2595,4.2615,160
2011-04-05,23:05:00,4.2625,4.2780,4.2610,4.2735,768
2011-04-05,23:10:00,4.2735,4.2775,4.2705,4.2745,451
2011-04-05,23:15:00,4.2760,4.2850,4.2745,4.2820,585
2011-04-05,23:20:00,4.2820,4.2850,4.2790,4.2850,413
2011-04-05,23:25:00,4.2855,4.2880,4.2795,4.2815,472
2011-04-05,23:30:00,4.2815,4.2825,4.2760,4.2765,152
2011-04-05,23:35:00,4.2755,4.2840,4.2740,4.2840,461
2011-04-05,23:40:00,4.2845,4.2895,4.2815,4.2865,472
2011-04-05,23:45:00,4.2865,4.2890,4.2825,4.2835,420
2011-04-05,23:50:00,4.2830,4.2830,4.2740,4.2755,441
2011-04-05,23:55:00,4.2755,4.2815,4.2735,4.2780,322
2011-04-06,00:00:00,4.2770,4.2795,4.2750,4.2795,173
2011-04-06,00:05:00,4.2785,4.2800,4.2730,4.2730,187
2011-04-06,00:10:00,4.2730,4.2750,4.2705,4.2745,133
2011-04-06,00:15:00,4.2735,4.2740,4.2675,4.2675,235
2011-04-06,00:20:00,4.2680,4.2725,4.2665,4.2695,116
2011-04-06,00:25:00,4.2690,4.2705,4.2680,4.2700,161
2011-04-06,00:30:00,4.2705,4.2720,4.2680,4.2685,97
2011-04-06,00:35:00,4.2690,4.2695,4.2640,4.2640,126
2011-04-06,00:40:00,4.2640,4.2650,4.2620,4.2650,473
2011-04-06,00:45:00,4.2650,4.2655,4.2625,4.2645,396
2011-04-06,00:50:00,4.2640,4.2695,4.2640,4.2675,420
2011-04-06,00:55:00,4.2680,4.2695,4.2625,4.2670,633
2011-04-06,01:00:00,4.2665,4.2670,4.2600,4.2605,234
2011-04-06,01:05:00,4.2605,4.2610,4.2585,4.2610,107
2011-04-06,01:10:00,4.2610,4.2625,4.2600,4.2610,61
2011-04-06,01:15:00,4.2600,4.2615,4.2585,4.2610,71
2011-04-06,01:20:00,4.2600,4.2645,4.2600,4.2630,62
2011-04-06,01:25:00,4.2630,4.2630,4.2595,4.2595,83
2011-04-06,01:30:00,4.2590,4.2595,4.2545,4.2545,114
2011-04-06,01:35:00,4.2545,4.2590,4.2545,4.2580,70
2011-04-06,01:40:00,4.2580,4.2580,4.2570,4.2580,22
2011-04-06,01:45:00,4.2580,4.2580,4.2560,4.2565,42
2011-04-06,01:50:00,4.2575,4.2600,4.2565,4.2600,63
2011-04-06,01:55:00,4.2590,4.2600,4.2585,4.2590,28
2011-04-06,02:00:00,4.2590,4.2615,4.2560,4.2600,41
2011-04-06,02:05:00,4.2600,4.2630,4.2600,4.2630,41
2011-04-06,02:10:00,4.2625,4.2650,4.2620,4.2620,43
2011-04-06,02:15:00,4.2610,4.2610,4.2560,4.2560,29
2011-04-06,02:20:00,4.2570,4.2615,4.2570,4.2615,10
2011-04-06,02:25:00,4.2605,4.2605,4.2600,4.2600,3
2011-04-06,02:30:00,4.2600,4.2615,4.2600,4.2610,20
2011-04-06,02:35:00,4.2610,4.2610,4.2400,4.2465,321
2011-04-06,02:40:00,4.2460,4.2500,4.2450,4.2490,75
2011-04-06,02:45:00,4.2485,4.2490,4.2475,4.2490,18
2011-04-06,02:50:00,4.2495,4.2495,4.2475,4.2480,45
2011-04-06,02:55:00,4.2480,4.2495,4.2475,4.2495,16
2011-04-06,03:00:00,4.2480,4.2490,4.2475,4.2480,18
2011-04-06,03:05:00,4.2485,4.2495,4.2475,4.2485,27
2011-04-06,03:10:00,4.2475,4.2490,4.2475,4.2475,15
2011-04-06,03:15:00,4.2475,4.2495,4.2475,4.2475,11
2011-04-06,03:20:00,4.2485,4.2500,4.2480,4.2500,8
2011-04-06,03:25:00,4.2500,4.2515,4.2500,4.2515,24
2011-04-06,03:30:00,4.2515,4.2515,4.2465,4.2470,262
2011-04-06,03:35:00,4.2490,4.2490,4.2450,4.2460,56
2011-04-06,03:40:00,4.2485,4.2495,4.2455,4.2465,15
2011-04-06,03:45:00,4.2465,4.2475,4.2460,4.2470,6
2011-04-06,03:50:00,4.2465,4.2465,4.2450,4.2455,53
2011-04-06,03:55:00,4.2455,4.2455,4.2425,4.2425,24
2011-04-06,04:00:00,4.2430,4.2435,4.2425,4.2435,3
2011-04-06,04:05:00,4.2435,4.2435,4.2420,4.2420,15
2011-04-06,04:10:00,4.2430,4.2430,4.2430,4.2430,2
2011-04-06,04:15:00,4.2440,4.2445,4.2425,4.2445,5
2011-04-06,04:20:00,4.2430,4.2430,4.2425,4.2425,2
2011-04-06,04:30:00,4.2440,4.2445,4.2440,4.2445,4
2011-04-06,04:35:00,4.2435,4.2450,4.2435,4.2440,5
2011-04-06,04:40:00,4.2450,4.2455,4.2440,4.2455,5
2011-04-06,04:45:00,4.2450,4.2450,4.2440,4.2450,3
2011-04-06,04:50:00,4.2455,4.2455,4.2435,4.2435,10
2011-04-06,04:55:00,4.2435,4.2450,4.2435,4.2450,4
2011-04-06,05:00:00,4.2430,4.2435,4.2430,4.2435,6
2011-04-06,05:05:00,4.2445,4.2455,4.2445,4.2455,6
2011-04-06,05:10:00,4.2435,4.2435,4.2425,4.2425,7
2011-04-06,06:00:00,4.2430,4.2450,4.2410,4.2445,35
2011-04-06,06:05:00,4.2470,4.2605,4.2470,4.2590,66
2011-04-06,06:10:00,4.2590,4.2605,4.2590,4.2605,10
2011-04-06,06:15:00,4.2620,4.2625,4.2600,4.2620,7
2011-04-06,06:20:00,4.2600,4.2610,4.2595,4.2595,9
2011-04-06,06:30:00,4.2605,4.2605,4.2605,4.2605,4
2011-04-06,06:40:00,4.2595,4.2595,4.2595,4.2595,1
2011-04-06,06:45:00,4.2595,4.2600,4.2595,4.2600,3
2011-04-06,06:50:00,4.2585,4.2590,4.2575,4.2590,7
2011-04-06,06:55:00,4.2590,4.2590,4.2575,4.2575,3
2011-04-06,07:00:00,4.2590,4.2590,4.2560,4.2560,9
2011-04-06,07:05:00,4.2585,4.2585,4.2560,4.2560,5
2011-04-06,07:15:00,4.2560,4.2560,4.2555,4.2555,3
2011-04-06,07:20:00,4.2550,4.2550,4.2550,4.2550,1
2011-04-06,07:30:00,4.2560,4.2560,4.2555,4.2555,2
2011-04-06,07:35:00,4.2570,4.2570,4.2570,4.2570,3
2011-04-06,07:45:00,4.2555,4.2565,4.2550,4.2550,8
2011-04-06,07:50:00,4.2570,4.2580,4.2570,4.2580,10
2011-04-06,07:55:00,4.2570,4.2585,4.2565,4.2580,9
2011-04-06,08:00:00,4.2590,4.2590,4.2535,4.2550,31
2011-04-06,08:05:00,4.2580,4.2580,4.2550,4.2565,11
2011-04-06,08:10:00,4.2560,4.2570,4.2560,4.2570,4
2011-04-06,08:15:00,4.2560,4.2560,4.2560,4.2560,1
2011-04-06,08:20:00,4.2585,4.2585,4.2580,4.2585,5
2011-04-06,08:25:00,4.2580,4.2580,4.2575,4.2575,10
2011-04-06,08:30:00,4.2580,4.2580,4.2550,4.2560,14
2011-04-06,08:35:00,4.2580,4.2580,4.2580,4.2580,1
2011-04-06,08:40:00,4.2580,4.2580,4.2570,4.2570,7
2011-04-06,08:45:00,4.2585,4.2585,4.2580,4.2580,9
2011-04-06,08:50:00,4.2585,4.2590,4.2580,4.2590,11
2011-04-06,08:55:00,4.2585,4.2635,4.2580,4.2635,52
2011-04-06,09:00:00,4.2640,4.2770,4.2625,4.2755,235
2011-04-06,09:05:00,4.2745,4.2785,4.2715,4.2735,107
2011-04-06,09:10:00,4.2725,4.2770,4.2725,4.2755,33
2011-04-06,09:15:00,4.2760,4.2820,4.2760,4.2795,168
2011-04-06,09:20:00,4.2780,4.2920,4.2780,4.2920,329
2011-04-06,09:25:00,4.2920,4.2925,4.2885,4.2910,234
2011-04-06,09:30:00,4.2920,4.2945,4.2900,4.2945,194
2011-04-06,09:35:00,4.2945,4.2955,4.2930,4.2945,76
2011-04-06,09:40:00,4.2960,4.2990,4.2950,4.2975,124
2011-04-06,09:45:00,4.2985,4.2985,4.2955,4.2975,99
2011-04-06,09:50:00,4.2960,4.2970,4.2935,4.2955,58
2011-04-06,09:55:00,4.2965,4.2980,4.2935,4.2955,69
2011-04-06,10:00:00,4.2955,4.2970,4.2930,4.2965,93
2011-04-06,10:05:00,4.2965,4.2970,4.2935,4.2935,37
2011-04-06,10:10:00,4.2940,4.2960,4.2935,4.2940,37
2011-04-06,10:15:00,4.2940,4.2955,4.2935,4.2940,51
2011-04-06,10:20:00,4.2935,4.2950,4.2935,4.2950,8
2011-04-06,10:25:00,4.2940,4.2955,4.2935,4.2940,44
2011-04-06,10:30:00,4.2945,4.2955,4.2940,4.2955,77
2011-04-06,10:35:00,4.2960,4.2980,4.2950,4.2960,32
2011-04-06,10:40:00,4.2960,4.2985,4.2960,4.2975,22
2011-04-06,10:45:00,4.2980,4.3025,4.2980,4.2995,116
2011-04-06,10:50:00,4.3000,4.3040,4.3000,4.3000,71
2011-04-06,10:55:00,4.3005,4.3035,4.3005,4.3015,20
2011-04-06,11:00:00,4.3020,4.3100,4.3020,4.3080,246
2011-04-06,11:05:00,4.3080,4.3090,4.3060,4.3060,22
2011-04-06,11:10:00,4.3060,4.3080,4.3030,4.3050,26
2011-04-06,11:15:00,4.3060,4.3100,4.3060,4.3100,48
2011-04-06,11:20:00,4.3090,4.3155,4.3085,4.3095,244
2011-04-06,11:25:00,4.3095,4.3115,4.3090,4.3090,13
2011-04-06,11:30:00,4.3095,4.3100,4.3055,4.3075,27
2011-04-06,11:35:00,4.3065,4.3065,4.3065,4.3065,6
2011-04-06,11:40:00,4.3080,4.3085,4.3080,4.3085,10
2011-04-06,11:45:00,4.3070,4.3120,4.3070,4.3120,38
2011-04-06,11:50:00,4.3115,4.3155,4.3115,4.3155,33
2011-04-06,11:55:00,4.3155,4.3195,4.3095,4.3115,189
2011-04-06,12:00:00,4.3130,4.3135,4.3120,4.3120,12
2011-04-06,12:05:00,4.3115,4.3120,4.3100,4.3115,33
2011-04-06,12:10:00,4.3125,4.3155,4.3125,4.3135,54
2011-04-06,12:15:00,4.3130,4.3135,4.3085,4.3085,41
2011-04-06,12:20:00,4.3080,4.3080,4.3055,4.3070,22
2011-04-06,12:25:00,4.3070,4.3070,4.3025,4.3050,45
2011-04-06,12:30:00,4.3050,4.3060,4.3005,4.3020,89
2011-04-06,12:35:00,4.3010,4.3045,4.3000,4.3045,54
2011-04-06,12:40:00,4.3035,4.3035,4.3005,4.3010,22
2011-04-06,12:45:00,4.3005,4.3045,4.3005,4.3040,10
2011-04-06,12:50:00,4.3040,4.3045,4.3020,4.3035,13
2011-04-06,12:55:00,4.3025,4.3030,4.3000,4.3015,27
2011-04-06,13:00:00,4.3010,4.3020,4.3005,4.3010,17
2011-04-06,13:05:00,4.3005,4.3020,4.3000,4.3015,28
2011-04-06,13:10:00,4.3015,4.3030,4.3010,4.3030,11
2011-04-06,13:15:00,4.3035,4.3040,4.3005,4.3040,35
2011-04-06,13:20:00,4.3050,4.3110,4.3050,4.3085,67
2011-04-06,13:25:00,4.3090,4.3120,4.3090,4.3105,56
2011-04-06,13:30:00,4.3115,4.3135,4.3075,4.3075,85
2011-04-06,13:35:00,4.3080,4.3080,4.3040,4.3065,75
2011-04-06,13:40:00,4.3055,4.3075,4.3045,4.3060,22
2011-04-06,13:45:00,4.3065,4.3100,4.3065,4.3080,61
2011-04-06,13:50:00,4.3085,4.3140,4.3055,4.3135,100
2011-04-06,13:55:00,4.3125,4.3135,4.3110,4.3125,54
2011-04-06,14:00:00,4.3105,4.3115,4.3090,4.3100,30
2011-04-06,14:05:00,4.3100,4.3110,4.3095,4.3105,25
2011-04-06,14:10:00,4.3115,4.3145,4.3115,4.3135,74
2011-04-06,14:15:00,4.3135,4.3175,4.3100,4.3110,139
2011-04-06,14:20:00,4.3110,4.3145,4.3105,4.3145,58
2011-04-06,14:25:00,4.3135,4.3180,4.3130,4.3150,113
2011-04-06,14:30:00,4.3145,4.3175,4.3145,4.3165,88
2011-04-06,14:35:00,4.3160,4.3190,4.3160,4.3185,48
2011-04-06,14:40:00,4.3170,4.3220,4.3150,4.3190,145
2011-04-06,14:45:00,4.3180,4.3200,4.3170,4.3170,71
2011-04-06,14:50:00,4.3160,4.3170,4.3145,4.3165,59
2011-04-06,14:55:00,4.3160,4.3230,4.3160,4.3225,56
2011-04-06,15:00:00,4.3205,4.3230,4.3175,4.3190,61
2011-04-06,15:05:00,4.3190,4.3190,4.3120,4.3135,153
2011-04-06,15:10:00,4.3135,4.3190,4.3120,4.3175,77
2011-04-06,15:15:00,4.3165,4.3170,4.3120,4.3155,68
2011-04-06,15:20:00,4.3155,4.3165,4.3130,4.3155,55
2011-04-06,15:25:00,4.3150,4.3155,4.3095,4.3105,58
2011-04-06,15:30:00,4.3110,4.3150,4.3100,4.3150,57
2011-04-06,15:35:00,4.3145,4.3150,4.3105,4.3130,65
2011-04-06,15:40:00,4.3150,4.3200,4.3145,4.3200,99
2011-04-06,15:45:00,4.3190,4.3300,4.3165,4.3240,466
2011-04-06,15:50:00,4.3235,4.3245,4.3205,4.3205,100
2011-04-06,15:55:00,4.3220,4.3235,4.3200,4.3230,68
2011-04-06,16:00:00,4.3230,4.3280,4.3220,4.3235,112
2011-04-06,16:05:00,4.3230,4.3245,4.3230,4.3245,50
2011-04-06,16:10:00,4.3240,4.3240,4.3215,4.3240,59
2011-04-06,16:15:00,4.3230,4.3235,4.3200,4.3210,65
2011-04-06,16:20:00,4.3200,4.3200,4.3180,4.3185,37
2011-04-06,16:25:00,4.3185,4.3200,4.3185,4.3195,57
2011-04-06,16:30:00,4.3185,4.3210,4.3175,4.3210,37
2011-04-06,16:35:00,4.3220,4.3230,4.3195,4.3195,20
2011-04-06,16:40:00,4.3195,4.3195,4.3165,4.3170,33
2011-04-06,16:45:00,4.3170,4.3170,4.3120,4.3155,63
2011-04-06,16:50:00,4.3145,4.3170,4.3130,4.3140,74
2011-04-06,16:55:00,4.3140,4.3185,4.3130,4.3180,50
2011-04-06,17:00:00,4.3190,4.3215,4.3185,4.3185,60
2011-04-06,17:05:00,4.3185,4.3220,4.3185,4.3220,50
2011-04-06,17:10:00,4.3220,4.3250,4.3210,4.3220,124
2011-04-06,17:15:00,4.3225,4.3240,4.3225,4.3235,14
2011-04-06,17:20:00,4.3245,4.3260,4.3245,4.3255,99
2011-04-06,17:25:00,4.3250,4.3250,4.3235,4.3240,24
2011-04-06,17:30:00,4.3235,4.3270,4.3235,4.3260,42
2011-04-06,17:35:00,4.3260,4.3305,4.3260,4.3300,126
2011-04-06,17:40:00,4.3295,4.3335,4.3285,4.3335,149
2011-04-06,17:45:00,4.3315,4.3315,4.3265,4.3265,63
2011-04-06,17:50:00,4.3270,4.3340,4.3270,4.3315,70
2011-04-06,17:55:00,4.3315,4.3320,4.3295,4.3305,44
2011-04-06,18:00:00,4.3310,4.3360,4.3310,4.3345,200
2011-04-06,18:05:00,4.3340,4.3345,4.3280,4.3300,56
2011-04-06,18:10:00,4.3295,4.3300,4.3265,4.3280,44
2011-04-06,18:15:00,4.3285,4.3305,4.3265,4.3295,81
2011-04-06,18:20:00,4.3290,4.3295,4.3240,4.3240,48
2011-04-06,18:25:00,4.3245,4.3270,4.3245,4.3270,13
2011-04-06,18:30:00,4.3265,4.3295,4.3265,4.3290,32
2011-04-06,18:35:00,4.3300,4.3320,4.3285,4.3315,29
2011-04-06,18:40:00,4.3305,4.3350,4.3305,4.3320,56
2011-04-06,18:45:00,4.3330,4.3375,4.3325,4.3375,85
2011-04-06,18:50:00,4.3375,4.3400,4.3325,4.3335,60
2011-04-06,18:55:00,4.3325,4.3340,4.3325,4.3335,32
2011-04-06,19:00:00,4.3335,4.3340,4.3290,4.3300,52
2011-04-06,19:05:00,4.3310,4.3350,4.3305,4.3325,23
2011-04-06,19:10:00,4.3315,4.3315,4.3280,4.3305,99
2011-04-06,19:15:00,4.3300,4.3305,4.3255,4.3265,53
2011-04-06,19:20:00,4.3270,4.3285,4.3260,4.3285,15
2011-04-06,19:25:00,4.3280,4.3280,4.3225,4.3245,37
2011-04-06,19:30:00,4.3260,4.3260,4.3200,4.3210,118
2011-04-06,19:35:00,4.3210,4.3220,4.3165,4.3195,185
2011-04-06,19:40:00,4.3205,4.3225,4.3185,4.3190,39
2011-04-06,19:45:00,4.3195,4.3215,4.3170,4.3185,43
2011-04-06,19:50:00,4.3195,4.3205,4.3180,4.3185,163
2011-04-06,19:55:00,4.3195,4.3265,4.3195,4.3230,240
2011-04-06,20:00:00,4.3230,4.3270,4.3225,4.3265,97
2011-04-06,20:05:00,4.3265,4.3325,4.3245,4.3300,300
2011-04-06,20:10:00,4.3310,4.3440,4.3295,4.3335,1139
2011-04-06,20:15:00,4.3335,4.3350,4.3315,4.3340,171
2011-04-06,20:20:00,4.3345,4.3445,4.3340,4.3420,820
2011-04-06,20:25:00,4.3420,4.3435,4.3385,4.3420,569
2011-04-06,20:30:00,4.3420,4.3420,4.3350,4.3380,326
2011-04-06,20:35:00,4.3380,4.3485,4.3380,4.3450,446
2011-04-06,20:40:00,4.3445,4.3455,4.3415,4.3450,270
2011-04-06,20:45:00,4.3445,4.3480,4.3385,4.3395,471
2011-04-06,20:50:00,4.3395,4.3405,4.3340,4.3380,587
2011-04-06,20:55:00,4.3375,4.3390,4.3360,4.3370,456
2011-04-06,21:00:00,4.3365,4.3420,4.3355,4.3395,711
2011-04-06,21:05:00,4.3395,4.3415,4.3385,4.3405,537
2011-04-06,21:10:00,4.3405,4.3455,4.3400,4.3440,388
2011-04-06,21:15:00,4.3440,4.3440,4.3375,4.3395,117
2011-04-06,21:20:00,4.3390,4.3420,4.3385,4.3420,67
2011-04-06,21:25:00,4.3405,4.3500,4.3405,4.3490,305
2011-04-06,21:30:00,4.3485,4.3530,4.3470,4.3490,493
2011-04-06,21:35:00,4.3485,4.3535,4.3475,4.3500,281
2011-04-06,21:40:00,4.3500,4.3535,4.3480,4.3525,277
2011-04-06,21:45:00,4.3530,4.3550,4.3475,4.3485,234
2011-04-06,21:50:00,4.3500,4.3580,4.3490,4.3540,704
2011-04-06,21:55:00,4.3545,4.3590,4.3530,4.3590,271
2011-04-06,22:00:00,4.3585,4.3655,4.3585,4.3635,1104
2011-04-06,22:05:00,4.3645,4.3700,4.3630,4.3650,726
2011-04-06,22:10:00,4.3650,4.3660,4.3595,4.3600,232
2011-04-06,22:15:00,4.3605,4.3645,4.3560,4.3590,335
2011-04-06,22:20:00,4.3585,4.3600,4.3540,4.3565,274
2011-04-06,22:25:00,4.3570,4.3595,4.3545,4.3545,150
2011-04-06,22:30:00,4.3545,4.3600,4.3540,4.3585,126
2011-04-06,22:35:00,4.3580,4.3595,4.3515,4.3565,168
2011-04-06,22:40:00,4.3565,4.3565,4.3510,4.3565,162
2011-04-06,22:45:00,4.3555,4.3560,4.3525,4.3545,67
2011-04-06,22:50:00,4.3545,4.3545,4.3510,4.3535,108
2011-04-06,22:55:00,4.3535,4.3550,4.3465,4.3510,215
2011-04-06,23:00:00,4.3505,4.3510,4.3460,4.3510,274
2011-04-06,23:05:00,4.3505,4.3535,4.3485,4.3495,214
2011-04-06,23:10:00,4.3500,4.3520,4.3455,4.3490,198
2011-04-06,23:15:00,4.3485,4.3565,4.3475,4.3555,185
2011-04-06,23:20:00,4.3555,4.3590,4.3550,4.3580,68
2011-04-06,23:25:00,4.3580,4.3625,4.3545,4.3595,145
2011-04-06,23:30:00,4.3610,4.3680,4.3610,4.3655,423
2011-04-06,23:35:00,4.3650,4.3670,4.3600,4.3665,289
2011-04-06,23:40:00,4.3660,4.3685,4.3635,4.3635,156
2011-04-06,23:45:00,4.3650,4.3695,4.3650,4.3660,413
2011-04-06,23:50:00,4.3660,4.3740,4.3655,4.3725,378
2011-04-06,23:55:00,4.3725,4.3740,4.3655,4.3660,277
2011-04-07,00:00:00,4.3660,4.3670,4.3615,4.3645,188
2011-04-07,00:05:00,4.3650,4.3700,4.3650,4.3690,126
2011-04-07,00:10:00,4.3695,4.3725,4.3690,4.3710,117
2011-04-07,00:15:00,4.3715,4.3715,4.3685,4.3695,166
2011-04-07,00:20:00,4.3690,4.3725,4.3685,4.3715,145
2011-04-07,00:25:00,4.3715,4.3730,4.3705,4.3720,114
2011-04-07,00:30:00,4.3730,4.3755,4.3710,4.3710,148
2011-04-07,00:35:00,4.3715,4.3755,4.3680,4.3745,151
2011-04-07,00:40:00,4.3740,4.3790,4.3735,4.3760,395
2011-04-07,00:45:00,4.3765,4.3780,4.3720,4.3740,199
2011-04-07,00:50:00,4.3745,4.3750,4.3710,4.3710,117
2011-04-07,00:55:00,4.3710,4.3720,4.3665,4.3700,577
2011-04-07,01:00:00,4.3700,4.3725,4.3685,4.3715,284
2011-04-07,01:05:00,4.3710,4.3720,4.3695,4.3695,157
2011-04-07,01:10:00,4.3695,4.3710,4.3690,4.3695,31
2011-04-07,01:15:00,4.3695,4.3715,4.3690,4.3700,110
2011-04-07,01:20:00,4.3700,4.3705,4.3685,4.3690,139
2011-04-07,01:25:00,4.3690,4.3710,4.3645,4.3660,198
2011-04-07,01:30:00,4.3665,4.3670,4.3640,4.3670,58
2011-04-07,01:35:00,4.3665,4.3700,4.3665,4.3675,55
2011-04-07,01:40:00,4.3675,4.3680,4.3655,4.3660,28
2011-04-07,01:45:00,4.3670,4.3680,4.3660,4.3665,56
2011-04-07,01:50:00,4.3665,4.3705,4.3660,4.3700,86
2011-04-07,01:55:00,4.3705,4.3735,4.3705,4.3735,213
2011-04-07,02:00:00,4.3730,4.3735,4.3715,4.3735,111
2011-04-07,02:05:00,4.3725,4.3740,4.3720,4.3720,14
2011-04-07,02:10:00,4.3725,4.3725,4.3725,4.3725,1
2011-04-07,02:15:00,4.3740,4.3740,4.3725,4.3735,23
2011-04-07,02:20:00,4.3735,4.3735,4.3710,4.3720,20
2011-04-07,02:25:00,4.3720,4.3765,4.3715,4.3750,77
2011-04-07,02:30:00,4.3760,4.3770,4.3750,4.3765,45
2011-04-07,02:35:00,4.3765,4.3770,4.3760,4.3770,11
2011-04-07,02:40:00,4.3765,4.3765,4.3760,4.3760,18
2011-04-07,02:45:00,4.3760,4.3765,4.3740,4.3745,33
2011-04-07,02:50:00,4.3740,4.3755,4.3725,4.3735,22
2011-04-07,02:55:00,4.3735,4.3740,4.3720,4.3740,16
2011-04-07,03:00:00,4.3740,4.3755,4.3740,4.3755,34
2011-04-07,03:05:00,4.3755,4.3760,4.3750,4.3750,9
2011-04-07,03:10:00,4.3740,4.3740,4.3730,4.3735,16
2011-04-07,03:15:00,4.3735,4.3740,4.3735,4.3740,3
2011-04-07,03:20:00,4.3735,4.3735,4.3720,4.3720,17
2011-04-07,03:25:00,4.3715,4.3715,4.3680,4.3685,38
2011-04-07,03:30:00,4.3690,4.3690,4.3685,4.3685,7
2011-04-07,03:35:00,4.3685,4.3700,4.3685,4.3690,16
2011-04-07,03:40:00,4.3685,4.3700,4.3685,4.3700,22
2011-04-07,03:45:00,4.3700,4.3720,4.3700,4.3700,13
2011-04-07,03:50:00,4.3700,4.3705,4.3695,4.3705,48
2011-04-07,03:55:00,4.3715,4.3750,4.3715,4.3750,29
2011-04-07,04:00:00,4.3725,4.3730,4.3700,4.3725,16
2011-04-07,04:05:00,4.3725,4.3735,4.3720,4.3720,4
2011-04-07,04:10:00,4.3720,4.3740,4.3720,4.3740,6
2011-04-07,04:15:00,4.3735,4.3735,4.3680,4.3690,30
2011-04-07,04:20:00,4.3690,4.3735,4.3690,4.3735,19
2011-04-07,04:25:00,4.3725,4.3725,4.3725,4.3725,2
2011-04-07,04:30:00,4.3740,4.3740,4.3720,4.3720,2
2011-04-07,04:40:00,4.3735,4.3745,4.3735,4.3745,5
2011-04-07,04:45:00,4.3745,4.3770,4.3745,4.3760,36
2011-04-07,04:50:00,4.3755,4.3760,4.3725,4.3750,18
2011-04-07,04:55:00,4.3735,4.3750,4.3735,4.3740,4
2011-04-07,05:00:00,4.3740,4.3745,4.3725,4.3725,5
2011-04-07,05:05:00,4.3725,4.3725,4.3720,4.3725,4
2011-04-07,05:10:00,4.3735,4.3750,4.3735,4.3750,10
2011-04-07,06:00:00,4.3730,4.3800,4.3730,4.3800,73
2011-04-07,06:05:00,4.3800,4.3800,4.3770,4.3770,30
2011-04-07,06:10:00,4.3770,4.3780,4.3680,4.3680,52
2011-04-07,06:15:00,4.3680,4.3680,4.3605,4.3655,51
2011-04-07,06:20:00,4.3700,4.3705,4.3665,4.3665,4
2011-04-07,06:25:00,4.3680,4.3680,4.3680,4.3680,1
2011-04-07,06:30:00,4.3685,4.3685,4.3685,4.3685,2
2011-04-07,06:35:00,4.3675,4.3675,4.3675,4.3675,1
2011-04-07,06:40:00,4.3675,4.3675,4.3675,4.3675,1
2011-04-07,06:45:00,4.3685,4.3685,4.3685,4.3685,2
2011-04-07,06:55:00,4.3675,4.3750,4.3650,4.3685,45
2011-04-07,07:00:00,4.3665,4.3695,4.3660,4.3670,11
2011-04-07,07:05:00,4.3670,4.3715,4.3670,4.3715,5
2011-04-07,07:10:00,4.3685,4.3710,4.3660,4.3660,9
2011-04-07,07:15:00,4.3675,4.3675,4.3675,4.3675,1
2011-04-07,07:20:00,4.3675,4.3675,4.3670,4.3670,2
2011-04-07,07:25:00,4.3670,4.3670,4.3650,4.3650,7
2011-04-07,07:30:00,4.3660,4.3660,4.3660,4.3660,1
2011-04-07,07:40:00,4.3645,4.3645,4.3630,4.3635,8
2011-04-07,07:50:00,4.3645,4.3645,4.3645,4.3645,1
2011-04-07,07:55:00,4.3650,4.3650,4.3620,4.3625,7
2011-04-07,08:00:00,4.3645,4.3665,4.3620,4.3630,22
2011-04-07,08:05:00,4.3645,4.3650,4.3620,4.3620,18
2011-04-07,08:10:00,4.3645,4.3670,4.3570,4.3570,88
2011-04-07,08:15:00,4.3590,4.3590,4.3555,4.3570,70
2011-04-07,08:20:00,4.3560,4.3570,4.3560,4.3570,51
2011-04-07,08:25:00,4.3565,4.3600,4.3565,4.3585,30
2011-04-07,08:30:00,4.3580,4.3580,4.3565,4.3570,21
2011-04-07,08:35:00,4.3585,4.3585,4.3560,4.3560,7
2011-04-07,08:40:00,4.3555,4.3580,4.3535,4.3540,79
2011-04-07,08:45:00,4.3540,4.3565,4.3540,4.3565,15
2011-04-07,08:50:00,4.3570,4.3580,4.3570,4.3575,30
2011-04-07,08:55:00,4.3570,4.3580,4.3530,4.3545,75
2011-04-07,09:00:00,4.3570,4.3590,4.3550,4.3560,69
2011-04-07,09:05:00,4.3585,4.3610,4.3585,4.3610,60
2011-04-07,09:10:00,4.3615,4.3665,4.3600,4.3665,54
2011-04-07,09:15:00,4.3665,4.3700,4.3655,4.3670,89
2011-04-07,09:20:00,4.3670,4.3675,4.3645,4.3660,23
2011-04-07,09:25:00,4.3660,4.3660,4.3640,4.3640,18
2011-04-07,09:30:00,4.3645,4.3685,4.3620,4.3640,130
2011-04-07,09:35:00,4.3625,4.3630,4.3550,4.3560,142
2011-04-07,09:40:00,4.3550,4.3620,4.3550,4.3605,26
2011-04-07,09:45:00,4.3600,4.3620,4.3585,4.3620,6
2011-04-07,09:50:00,4.3615,4.3625,4.3605,4.3605,28
2011-04-07,09:55:00,4.3610,4.3610,4.3590,4.3590,5
2011-04-07,10:00:00,4.3590,4.3605,4.3585,4.3605,17
2011-04-07,10:05:00,4.3605,4.3610,4.3595,4.3610,13
2011-04-07,10:10:00,4.3610,4.3630,4.3600,4.3630,21
2011-04-07,10:15:00,4.3630,4.3665,4.3630,4.3665,16
2011-04-07,10:20:00,4.3655,4.3700,4.3655,4.3695,72
2011-04-07,10:25:00,4.3680,4.3710,4.3665,4.3665,39
2011-04-07,10:30:00,4.3650,4.3655,4.3620,4.3645,26
2011-04-07,10:35:00,4.3645,4.3645,4.3600,4.3615,17
2011-04-07,10:40:00,4.3605,4.3605,4.3580,4.3585,15
2011-04-07,10:45:00,4.3600,4.3620,4.3595,4.3605,67
2011-04-07,10:50:00,4.3610,4.3620,4.3590,4.3590,13
2011-04-07,10:55:00,4.3615,4.3630,4.3615,4.3625,4
2011-04-07,11:00:00,4.3640,4.3640,4.3640,4.3640,1
2011-04-07,11:05:00,4.3635,4.3670,4.3635,4.3670,31
2011-04-07,11:10:00,4.3670,4.3670,4.3625,4.3625,10
2011-04-07,11:15:00,4.3620,4.3625,4.3610,4.3620,24
2011-04-07,11:20:00,4.3615,4.3635,4.3600,4.3635,7
2011-04-07,11:25:00,4.3610,4.3610,4.3585,4.3595,16
2011-04-07,11:30:00,4.3595,4.3605,4.3590,4.3600,19
2011-04-07,11:35:00,4.3585,4.3585,4.3570,4.3570,16
2011-04-07,11:40:00,4.3570,4.3585,4.3560,4.3585,16
2011-04-07,11:50:00,4.3560,4.3580,4.3560,4.3580,7
2011-04-07,11:55:00,4.3580,4.3580,4.3570,4.3570,6
2011-04-07,12:00:00,4.3575,4.3575,4.3575,4.3575,1
2011-04-07,12:05:00,4.3570,4.3570,4.3570,4.3570,1
2011-04-07,12:10:00,4.3575,4.3575,4.3575,4.3575,2
2011-04-07,12:15:00,4.3575,4.3575,4.3565,4.3565,4
2011-04-07,12:20:00,4.3570,4.3570,4.3550,4.3560,17
2011-04-07,12:25:00,4.3560,4.3575,4.3560,4.3575,10
2011-04-07,12:30:00,4.3570,4.3570,4.3505,4.3510,90
2011-04-07,12:35:00,4.3505,4.3515,4.3500,4.3515,27
2011-04-07,12:40:00,4.3515,4.3560,4.3510,4.3550,42
2011-04-07,12:45:00,4.3555,4.3600,4.3555,4.3595,37
2011-04-07,12:50:00,4.3595,4.3630,4.3590,4.3630,31
2011-04-07,12:55:00,4.3625,4.3625,4.3595,4.3600,49
2011-04-07,13:00:00,4.3595,4.3595,4.3575,4.3580,18
2011-04-07,13:05:00,4.3600,4.3605,4.3590,4.3605,7
2011-04-07,13:10:00,4.3620,4.3625,4.3615,4.3615,9
2011-04-07,13:15:00,4.3620,4.3630,4.3610,4.3610,29
2011-04-07,13:20:00,4.3620,4.3640,4.3605,4.3640,35
2011-04-07,13:25:00,4.3635,4.3640,4.3630,4.3630,5
2011-04-07,13:30:00,4.3620,4.3630,4.3595,4.3595,27
2011-04-07,13:35:00,4.3600,4.3600,4.3565,4.3575,21
2011-04-07,13:40:00,4.3595,4.3605,4.3560,4.3565,39
2011-04-07,13:45:00,4.3560,4.3565,4.3530,4.3555,28
2011-04-07,13:50:00,4.3570,4.3575,4.3555,4.3575,22
2011-04-07,13:55:00,4.3580,4.3600,4.3575,4.3575,46
2011-04-07,14:00:00,4.3580,4.3600,4.3580,4.3595,11
2011-04-07,14:05:00,4.3595,4.3605,4.3585,4.3605,24
2011-04-07,14:10:00,4.3615,4.3660,4.3615,4.3625,110
2011-04-07,14:15:00,4.3640,4.3645,4.3615,4.3625,47
2011-04-07,14:20:00,4.3635,4.3635,4.3610,4.3625,52
2011-04-07,14:25:00,4.3640,4.3655,4.3625,4.3640,44
2011-04-07,14:30:00,4.3640,4.3650,4.3625,4.3640,29
2011-04-07,14:35:00,4.3650,4.3700,4.3645,4.3690,98
2011-04-07,14:40:00,4.3690,4.3690,4.3660,4.3660,73
2011-04-07,14:45:00,4.3665,4.3680,4.3640,4.3670,36
2011-04-07,14:50:00,4.3670,4.3670,4.3640,4.3650,30
2011-04-07,14:55:00,4.3635,4.3645,4.3620,4.3625,78
2011-04-07,15:00:00,4.3625,4.3640,4.3600,4.3630,95
2011-04-07,15:05:00,4.3630,4.3715,4.3600,4.3715,157
2011-04-07,15:10:00,4.3705,4.3705,4.3670,4.3670,29
2011-04-07,15:15:00,4.3675,4.3680,4.3635,4.3650,94
2011-04-07,15:20:00,4.3650,4.3655,4.3640,4.3650,28
2011-04-07,15:25:00,4.3665,4.3680,4.3665,4.3680,21
2011-04-07,15:30:00,4.3670,4.3700,4.3660,4.3700,59
2011-04-07,15:35:00,4.3705,4.3750,4.3695,4.3745,144
2011-04-07,15:40:00,4.3750,4.3855,4.3750,4.3855,257
2011-04-07,15:45:00,4.3850,4.3915,4.3845,4.3915,289
2011-04-07,15:50:00,4.3915,4.3985,4.3880,4.3965,330
2011-04-07,15:55:00,4.3975,4.3990,4.3945,4.3980,133
2011-04-07,16:00:00,4.3975,4.4085,4.3965,4.4075,414
2011-04-07,16:05:00,4.4075,4.4160,4.4075,4.4155,283
2011-04-07,16:10:00,4.4160,4.4210,4.4130,4.4165,193
2011-04-07,16:15:00,4.4160,4.4255,4.4155,4.4230,144
2011-04-07,16:20:00,4.4230,4.4250,4.4195,4.4200,89
2011-04-07,16:25:00,4.4195,4.4200,4.4150,4.4155,107
2011-04-07,16:30:00,4.4150,4.4165,4.4110,4.4120,65
2011-04-07,16:35:00,4.4120,4.4140,4.4085,4.4140,84
2011-04-07,16:40:00,4.4145,4.4150,4.4095,4.4100,99
2011-04-07,16:45:00,4.4085,4.4160,4.4085,4.4160,31
2011-04-07,16:50:00,4.4155,4.4205,4.4140,4.4145,153
2011-04-07,16:55:00,4.4140,4.4175,4.4120,4.4170,30
2011-04-07,17:00:00,4.4150,4.4165,4.4145,4.4155,28
2011-04-07,17:05:00,4.4140,4.4180,4.4125,4.4160,58
2011-04-07,17:10:00,4.4175,4.4175,4.4130,4.4150,22
2011-04-07,17:15:00,4.4155,4.4160,4.4125,4.4125,21
2011-04-07,17:20:00,4.4130,4.4140,4.4110,4.4120,49
2011-04-07,17:25:00,4.4110,4.4165,4.4110,4.4140,33
2011-04-07,17:30:00,4.4150,4.4150,4.4120,4.4130,46
2011-04-07,17:35:00,4.4120,4.4125,4.4095,4.4125,48
2011-04-07,17:40:00,4.4130,4.4155,4.4130,4.4150,44
2011-04-07,17:45:00,4.4145,4.4160,4.4140,4.4145,44
2011-04-07,17:50:00,4.4160,4.4165,4.4140,4.4150,31
2011-04-07,17:55:00,4.4155,4.4170,4.4155,4.4160,9
2011-04-07,18:00:00,4.4170,4.4235,4.4160,4.4215,156
2011-04-07,18:05:00,4.4220,4.4290,4.4205,4.4290,249
2011-04-07,18:10:00,4.4290,4.4330,4.4250,4.4270,136
2011-04-07,18:15:00,4.4270,4.4275,4.4210,4.4240,151
2011-04-07,18:20:00,4.4240,4.4280,4.4230,4.4270,62
2011-04-07,18:25:00,4.4270,4.4370,4.4270,4.4315,233
2011-04-07,18:30:00,4.4315,4.4320,4.4260,4.4265,144
2011-04-07,18:35:00,4.4265,4.4280,4.4260,4.4280,40
2011-04-07,18:40:00,4.4270,4.4305,4.4260,4.4305,17
2011-04-07,18:45:00,4.4285,4.4300,4.4280,4.4300,10
2011-04-07,18:50:00,4.4295,4.4295,4.4255,4.4270,55
2011-04-07,18:55:00,4.4270,4.4300,4.4260,4.4275,33
2011-04-07,19:00:00,4.4265,4.4275,4.4250,4.4275,65
2011-04-07,19:05:00,4.4275,4.4290,4.4270,4.4275,73
2011-04-07,19:10:00,4.4270,4.4270,4.4195,4.4205,119
2011-04-07,19:15:00,4.4210,4.4225,4.4200,4.4225,38
2011-04-07,19:20:00,4.4220,4.4245,4.4220,4.4230,81
2011-04-07,19:25:00,4.4230,4.4260,4.4225,4.4255,29
2011-04-07,19:30:00,4.4245,4.4260,4.4165,4.4210,155
2011-04-07,19:35:00,4.4210,4.4220,4.4185,4.4215,86
2011-04-07,19:40:00,4.4210,4.4225,4.4195,4.4205,62
2011-04-07,19:45:00,4.4200,4.4215,4.4130,4.4130,237
2011-04-07,19:50:00,4.4130,4.4230,4.4125,4.4210,440
2011-04-07,19:55:00,4.4220,4.4280,4.4215,4.4265,128
2011-04-07,20:00:00,4.4270,4.4310,4.4265,4.4290,192
2011-04-07,20:05:00,4.4295,4.4340,4.4280,4.4310,401
2011-04-07,20:10:00,4.4310,4.4325,4.4135,4.4150,1133
2011-04-07,20:15:00,4.4145,4.4170,4.4110,4.4140,231
2011-04-07,20:20:00,4.4140,4.4165,4.4115,4.4115,203
2011-04-07,20:25:00,4.4120,4.4120,4.4050,4.4105,365
2011-04-07,20:30:00,4.4105,4.4150,4.4055,4.4090,527
2011-04-07,20:35:00,4.4100,4.4170,4.4080,4.4145,330
2011-04-07,20:40:00,4.4140,4.4165,4.4090,4.4105,398
2011-04-07,20:45:00,4.4120,4.4130,4.4075,4.4105,349
2011-04-07,20:50:00,4.4105,4.4110,4.4030,4.4065,559
2011-04-07,20:55:00,4.4075,4.4085,4.4020,4.4060,191
2011-04-07,21:00:00,4.4055,4.4125,4.4055,4.4080,213
2011-04-07,21:05:00,4.4090,4.4140,4.4075,4.4135,525
2011-04-07,21:10:00,4.4130,4.4135,4.4105,4.4105,103
2011-04-07,21:15:00,4.4100,4.4180,4.4100,4.4180,301
2011-04-07,21:20:00,4.4175,4.4185,4.4125,4.4155,195
2011-04-07,21:25:00,4.4160,4.4180,4.4140,4.4145,73
2011-04-07,21:30:00,4.4140,4.4195,4.4140,4.4190,120
2011-04-07,21:35:00,4.4195,4.4210,4.4150,4.4185,378
2011-04-07,21:40:00,4.4185,4.4245,4.4180,4.4240,429
2011-04-07,21:45:00,4.4240,4.4310,4.4230,4.4275,356
2011-04-07,21:50:00,4.4290,4.4310,4.4265,4.4295,168
2011-04-07,21:55:00,4.4295,4.4305,4.4235,4.4255,189
2011-04-07,22:00:00,4.4250,4.4260,4.4185,4.4195,265
2011-04-07,22:05:00,4.4195,4.4255,4.4185,4.4240,105
2011-04-07,22:10:00,4.4250,4.4265,4.4195,4.4220,142
2011-04-07,22:15:00,4.4215,4.4225,4.4185,4.4190,490
2011-04-07,22:20:00,4.4190,4.4270,4.4190,4.4270,218
2011-04-07,22:25:00,4.4270,4.4280,4.4240,4.4265,117
2011-04-07,22:30:00,4.4260,4.4270,4.4205,4.4245,161
2011-04-07,22:35:00,4.4245,4.4250,4.4100,4.4220,600
2011-04-07,22:40:00,4.4210,4.4210,4.4025,4.4075,872
2011-04-07,22:45:00,4.4075,4.4150,4.4045,4.4090,727
2011-04-07,22:50:00,4.4090,4.4150,4.4015,4.4120,689
2011-04-07,22:55:00,4.4120,4.4180,4.4090,4.4145,372
2011-04-07,23:00:00,4.4135,4.4140,4.4030,4.4065,476
2011-04-07,23:05:00,4.4060,4.4120,4.3945,4.3995,728
2011-04-07,23:10:00,4.3995,4.4070,4.3965,4.4025,277
2011-04-07,23:15:00,4.4030,4.4055,4.4000,4.4030,179
2011-04-07,23:20:00,4.4020,4.4060,4.4000,4.4055,284
2011-04-07,23:25:00,4.4055,4.4115,4.4055,4.4105,198
2011-04-07,23:30:00,4.4115,4.4115,4.3960,4.3970,261
2011-04-07,23:35:00,4.3970,4.3980,4.3860,4.3940,860
2011-04-07,23:40:00,4.3930,4.3955,4.3905,4.3945,164
2011-04-07,23:45:00,4.3940,4.3960,4.3850,4.3880,550
2011-04-07,23:50:00,4.3885,4.3970,4.3830,4.3950,424
2011-04-07,23:55:00,4.3950,4.4030,4.3925,4.4030,411
2011-04-08,00:00:00,4.4015,4.4050,4.4000,4.4025,237
2011-04-08,00:05:00,4.4020,4.4095,4.4015,4.4085,134
2011-04-08,00:10:00,4.4080,4.4160,4.4065,4.4140,255
2011-04-08,00:15:00,4.4130,4.4195,4.4115,4.4145,468
2011-04-08,00:20:00,4.4145,4.4170,4.4130,4.4170,408
2011-04-08,00:25:00,4.4170,4.4205,4.4140,4.4165,522
2011-04-08,00:30:00,4.4160,4.4165,4.4135,4.4145,65
2011-04-08,00:35:00,4.4145,4.4190,4.4135,4.4155,312
2011-04-08,00:40:00,4.4160,4.4195,4.4155,4.4190,373
2011-04-08,00:45:00,4.4195,4.4220,4.4175,4.4220,384
2011-04-08,00:50:00,4.4225,4.4240,4.4210,4.4210,478
2011-04-08,00:55:00,4.4210,4.4220,4.4135,4.4175,642
2011-04-08,01:00:00,4.4175,4.4180,4.4140,4.4150,82
2011-04-08,01:05:00,4.4145,4.4160,4.4145,4.4150,70
2011-04-08,01:10:00,4.4145,4.4165,4.4120,4.4140,162
2011-04-08,01:15:00,4.4135,4.4160,4.4135,4.4150,32
2011-04-08,01:20:00,4.4140,4.4140,4.4105,4.4115,192
2011-04-08,01:25:00,4.4110,4.4165,4.4105,4.4120,197
2011-04-08,01:30:00,4.4125,4.4135,4.4115,4.4135,34
2011-04-08,01:35:00,4.4150,4.4200,4.4150,4.4180,95
2011-04-08,01:40:00,4.4180,4.4185,4.4120,4.4135,66
2011-04-08,01:45:00,4.4130,4.4130,4.4080,4.4100,87
2011-04-08,01:50:00,4.4095,4.4135,4.4095,4.4135,37
2011-04-08,01:55:00,4.4135,4.4160,4.4120,4.4135,45
2011-04-08,02:00:00,4.4145,4.4150,4.4130,4.4140,16
2011-04-08,02:05:00,4.4130,4.4130,4.4110,4.4110,14
2011-04-08,02:10:00,4.4110,4.4110,4.4095,4.4095,14
2011-04-08,02:15:00,4.4110,4.4115,4.4100,4.4110,14
2011-04-08,02:20:00,4.4110,4.4120,4.4065,4.4105,62
2011-04-08,02:25:00,4.4105,4.4115,4.4100,4.4100,15
2011-04-08,02:30:00,4.4100,4.4110,4.4080,4.4095,14
2011-04-08,02:35:00,4.4105,4.4115,4.4105,4.4110,12
2011-04-08,02:40:00,4.4110,4.4130,4.4100,4.4130,27
2011-04-08,02:45:00,4.4130,4.4145,4.4120,4.4120,11
2011-04-08,02:50:00,4.4130,4.4160,4.4130,4.4160,36
2011-04-08,02:55:00,4.4155,4.4155,4.4120,4.4120,19
2011-04-08,03:00:00,4.4145,4.4155,4.4110,4.4155,10
2011-04-08,03:05:00,4.4125,4.4125,4.4100,4.4125,10
2011-04-08,03:10:00,4.4125,4.4125,4.4075,4.4105,18
2011-04-08,03:15:00,4.4070,4.4110,4.4060,4.4110,26
2011-04-08,03:20:00,4.4135,4.4170,4.4120,4.4145,20
2011-04-08,03:25:00,4.4135,4.4135,4.4115,4.4115,19
2011-04-08,03:30:00,4.4115,4.4120,4.4110,4.4110,25
2011-04-08,03:35:00,4.4115,4.4115,4.4105,4.4105,23
2011-04-08,03:40:00,4.4115,4.4145,4.4115,4.4135,13
2011-04-08,03:45:00,4.4150,4.4165,4.4130,4.4130,23
2011-04-08,03:50:00,4.4140,4.4165,4.4140,4.4165,8
2011-04-08,03:55:00,4.4160,4.4210,4.4160,4.4210,31
2011-04-08,04:00:00,4.4210,4.4215,4.4170,4.4200,29
2011-04-08,04:05:00,4.4195,4.4200,4.4175,4.4175,9
2011-04-08,04:10:00,4.4170,4.4195,4.4165,4.4195,6
2011-04-08,04:15:00,4.4175,4.4200,4.4175,4.4200,3
2011-04-08,04:20:00,4.4190,4.4190,4.4190,4.4190,1
2011-04-08,04:25:00,4.4200,4.4200,4.4180,4.4180,5
2011-04-08,04:30:00,4.4200,4.4200,4.4200,4.4200,1
2011-04-08,04:35:00,4.4200,4.4200,4.4180,4.4180,5
2011-04-08,04:40:00,4.4180,4.4180,4.4180,4.4180,2
2011-04-08,04:45:00,4.4185,4.4185,4.4180,4.4180,2
2011-04-08,04:50:00,4.4180,4.4180,4.4180,4.4180,2
2011-04-08,04:55:00,4.4180,4.4215,4.4180,4.4215,10
2011-04-08,05:00:00,4.4200,4.4200,4.4195,4.4195,3
2011-04-08,05:05:00,4.4210,4.4210,4.4190,4.4190,4
2011-04-08,05:10:00,4.4210,4.4210,4.4165,4.4165,10
2011-04-08,06:00:00,4.4210,4.4275,4.4210,4.4275,13
2011-04-08,06:05:00,4.4280,4.4280,4.4240,4.4240,9
2011-04-08,06:15:00,4.4230,4.4230,4.4175,4.4175,11
2011-04-08,06:20:00,4.4175,4.4175,4.4170,4.4170,3
2011-04-08,06:25:00,4.4190,4.4190,4.4170,4.4170,3
2011-04-08,06:30:00,4.4165,4.4165,4.4150,4.4150,8
2011-04-08,06:35:00,4.4150,4.4150,4.4115,4.4140,12
2011-04-08,06:45:00,4.4140,4.4160,4.4140,4.4160,2
2011-04-08,06:55:00,4.4165,4.4175,4.4165,4.4175,6
2011-04-08,07:05:00,4.4165,4.4170,4.4165,4.4170,5
2011-04-08,07:10:00,4.4175,4.4175,4.4175,4.4175,1
2011-04-08,07:20:00,4.4165,4.4165,4.4165,4.4165,8
2011-04-08,07:25:00,4.4165,4.4165,4.4165,4.4165,4
2011-04-08,07:30:00,4.4185,4.4195,4.4185,4.4195,7
2011-04-08,07:35:00,4.4220,4.4220,4.4175,4.4175,9
2011-04-08,07:45:00,4.4175,4.4175,4.4175,4.4175,1
2011-04-08,07:50:00,4.4210,4.4210,4.4210,4.4210,1
2011-04-08,08:00:00,4.4180,4.4180,4.4150,4.4150,18
2011-04-08,08:05:00,4.4170,4.4170,4.4130,4.4130,5
2011-04-08,08:10:00,4.4150,4.4180,4.4120,4.4120,45
2011-04-08,08:15:00,4.4120,4.4120,4.4120,4.4120,1
2011-04-08,08:20:00,4.4160,4.4165,4.4120,4.4120,13
2011-04-08,08:25:00,4.4115,4.4175,4.4110,4.4160,122
2011-04-08,08:30:00,4.4170,4.4180,4.4165,4.4175,23
2011-04-08,08:35:00,4.4165,4.4170,4.4135,4.4160,155
2011-04-08,08:40:00,4.4150,4.4190,4.4150,4.4190,75
2011-04-08,08:45:00,4.4200,4.4200,4.4180,4.4190,9
2011-04-08,08:50:00,4.4195,4.4195,4.4135,4.4185,136
2011-04-08,08:55:00,4.4170,4.4170,4.4070,4.4080,97
2011-04-08,09:00:00,4.4080,4.4085,4.4020,4.4070,133
2011-04-08,09:05:00,4.4080,4.4080,4.4035,4.4055,115
2011-04-08,09:10:00,4.4065,4.4105,4.4060,4.4080,212
2011-04-08,09:15:00,4.4085,4.4165,4.4060,4.4165,184
2011-04-08,09:20:00,4.4170,4.4245,4.4170,4.4230,165
2011-04-08,09:25:00,4.4235,4.4250,4.4195,4.4210,33
2011-04-08,09:30:00,4.4210,4.4210,4.4160,4.4160,56
2011-04-08,09:35:00,4.4150,4.4170,4.4145,4.4170,51
2011-04-08,09:40:00,4.4165,4.4210,4.4165,4.4205,76
2011-04-08,09:45:00,4.4215,4.4250,4.4205,4.4250,38
2011-04-08,09:50:00,4.4215,4.4295,4.4215,4.4295,120
2011-04-08,09:55:00,4.4295,4.4300,4.4220,4.4230,58
2011-04-08,10:00:00,4.4250,4.4280,4.4250,4.4250,25
2011-04-08,10:05:00,4.4260,4.4265,4.4240,4.4250,15
2011-04-08,10:10:00,4.4270,4.4300,4.4265,4.4295,35
2011-04-08,10:15:00,4.4295,4.4300,4.4290,4.4290,33
2011-04-08,10:20:00,4.4290,4.4305,4.4280,4.4305,12
2011-04-08,10:25:00,4.4295,4.4305,4.4285,4.4305,15
2011-04-08,10:30:00,4.4300,4.4420,4.4300,4.4420,226
2011-04-08,10:35:00,4.4420,4.4440,4.4415,4.4430,135
2011-04-08,10:40:00,4.4430,4.4430,4.4345,4.4345,53
2011-04-08,10:45:00,4.4355,4.4395,4.4345,4.4375,21
2011-04-08,10:50:00,4.4360,4.4360,4.4340,4.4355,23
2011-04-08,10:55:00,4.4360,4.4380,4.4350,4.4355,12
2011-04-08,11:00:00,4.4365,4.4380,4.4360,4.4360,3
2011-04-08,11:05:00,4.4375,4.4400,4.4360,4.4395,41
2011-04-08,11:10:00,4.4375,4.4375,4.4360,4.4360,6
2011-04-08,11:15:00,4.4370,4.4385,4.4355,4.4385,19
2011-04-08,11:20:00,4.4380,4.4405,4.4365,4.4395,47
2011-04-08,11:25:00,4.4405,4.4440,4.4405,4.4440,44
2011-04-08,11:30:00,4.4430,4.4440,4.4415,4.4420,16
2011-04-08,11:35:00,4.4415,4.4445,4.4405,4.4425,44
2011-04-08,11:40:00,4.4445,4.4450,4.4410,4.4410,47
2011-04-08,11:45:00,4.4430,4.4475,4.4405,4.4475,135
2011-04-08,11:50:00,4.4470,4.4500,4.4470,4.4500,195
2011-04-08,11:55:00,4.4495,4.4625,4.4495,4.4595,415
2011-04-08,12:00:00,4.4585,4.4600,4.4575,4.4580,53
2011-04-08,12:05:00,4.4585,4.4585,4.4555,4.4580,24
2011-04-08,12:10:00,4.4580,4.4580,4.4565,4.4580,18
2011-04-08,12:15:00,4.4575,4.4580,4.4560,4.4560,28
2011-04-08,12:20:00,4.4565,4.4590,4.4565,4.4570,10
2011-04-08,12:25:00,4.4580,4.4615,4.4580,4.4615,34
2011-04-08,12:30:00,4.4620,4.4645,4.4605,4.4605,57
2011-04-08,12:35:00,4.4615,4.4635,4.4615,4.4635,21
2011-04-08,12:40:00,4.4630,4.4635,4.4625,4.4625,32
2011-04-08,12:45:00,4.4610,4.4625,4.4605,4.4615,28
2011-04-08,12:50:00,4.4605,4.4620,4.4600,4.4620,13
2011-04-08,12:55:00,4.4610,4.4610,4.4595,4.4610,15
2011-04-08,13:00:00,4.4610,4.4610,4.4575,4.4575,23
2011-04-08,13:05:00,4.4590,4.4600,4.4590,4.4590,25
2011-04-08,13:10:00,4.4590,4.4595,4.4590,4.4595,6
2011-04-08,13:15:00,4.4590,4.4590,4.4580,4.4590,24
2011-04-08,13:20:00,4.4595,4.4595,4.4585,4.4585,3
2011-04-08,13:25:00,4.4585,4.4645,4.4565,4.4630,261
2011-04-08,13:30:00,4.4630,4.4640,4.4590,4.4595,37
2011-04-08,13:35:00,4.4620,4.4655,4.4615,4.4620,33
2011-04-08,13:40:00,4.4615,4.4635,4.4615,4.4635,34
2011-04-08,13:45:00,4.4635,4.4635,4.4615,4.4620,20
2011-04-08,13:50:00,4.4625,4.4670,4.4625,4.4655,126
2011-04-08,13:55:00,4.4665,4.4670,4.4630,4.4655,57
2011-04-08,14:00:00,4.4650,4.4655,4.4625,4.4630,88
2011-04-08,14:05:00,4.4640,4.4645,4.4615,4.4615,47
2011-04-08,14:10:00,4.4620,4.4630,4.4585,4.4625,192
2011-04-08,14:15:00,4.4620,4.4630,4.4620,4.4630,36
2011-04-08,14:20:00,4.4630,4.4710,4.4625,4.4700,210
2011-04-08,14:25:00,4.4715,4.4765,4.4685,4.4765,242
2011-04-08,14:30:00,4.4765,4.4765,4.4700,4.4715,131
2011-04-08,14:35:00,4.4705,4.4725,4.4690,4.4720,48
2011-04-08,14:40:00,4.4710,4.4730,4.4690,4.4730,96
2011-04-08,14:45:00,4.4730,4.4735,4.4695,4.4725,151
2011-04-08,14:50:00,4.4730,4.4800,4.4725,4.4755,129
2011-04-08,14:55:00,4.4765,4.4785,4.4760,4.4785,45
2011-04-08,15:00:00,4.4780,4.4795,4.4740,4.4745,137
2011-04-08,15:05:00,4.4745,4.4745,4.4695,4.4705,169
2011-04-08,15:10:00,4.4710,4.4730,4.4710,4.4730,37
2011-04-08,15:15:00,4.4730,4.4765,4.4730,4.4740,32
2011-04-08,15:20:00,4.4725,4.4740,4.4700,4.4740,24
2011-04-08,15:25:00,4.4735,4.4740,4.4720,4.4740,52
2011-04-08,15:30:00,4.4740,4.4745,4.4715,4.4725,57
2011-04-08,15:35:00,4.4710,4.4750,4.4705,4.4735,151
2011-04-08,15:40:00,4.4750,4.4805,4.4750,4.4805,89
2011-04-08,15:45:00,4.4800,4.4805,4.4780,4.4800,66
2011-04-08,15:50:00,4.4805,4.4805,4.4755,4.4800,75
2011-04-08,15:55:00,4.4805,4.4805,4.4770,4.4795,39
2011-04-08,16:00:00,4.4775,4.4800,4.4760,4.4785,172
2011-04-08,16:05:00,4.4770,4.4770,4.4715,4.4745,80
2011-04-08,16:10:00,4.4755,4.4760,4.4740,4.4750,70
2011-04-08,16:15:00,4.4750,4.4785,4.4745,4.4765,37
2011-04-08,16:20:00,4.4765,4.4805,4.4745,4.4775,90
2011-04-08,16:25:00,4.4770,4.4780,4.4740,4.4740,46
2011-04-08,16:30:00,4.4740,4.4760,4.4735,4.4760,70
2011-04-08,16:35:00,4.4760,4.4780,4.4760,4.4775,9
2011-04-08,16:40:00,4.4765,4.4785,4.4750,4.4785,34
2011-04-08,16:45:00,4.4760,4.4780,4.4755,4.4780,9
2011-04-08,16:50:00,4.4780,4.4790,4.4760,4.4790,21
2011-04-08,16:55:00,4.4775,4.4820,4.4775,4.4820,69
2011-04-08,17:00:00,4.4820,4.4870,4.4815,4.4825,212
2011-04-08,17:05:00,4.4825,4.4875,4.4815,4.4870,163
2011-04-08,17:10:00,4.4855,4.4870,4.4825,4.4870,67
2011-04-08,17:15:00,4.4870,4.4900,4.4870,4.4885,183
2011-04-08,17:20:00,4.4880,4.4930,4.4880,4.4915,85
2011-04-08,17:25:00,4.4920,4.4945,4.4875,4.4875,92
2011-04-08,17:30:00,4.4870,4.4895,4.4870,4.4885,26
2011-04-08,17:35:00,4.4875,4.4875,4.4810,4.4835,74
2011-04-08,17:40:00,4.4840,4.4840,4.4800,4.4840,67
2011-04-08,17:45:00,4.4830,4.4830,4.4760,4.4770,118
2011-04-08,17:50:00,4.4780,4.4825,4.4770,4.4815,27
2011-04-08,17:55:00,4.4810,4.4810,4.4765,4.4765,51
2011-04-08,18:00:00,4.4765,4.4775,4.4740,4.4760,66
2011-04-08,18:05:00,4.4760,4.4815,4.4750,4.4815,33
2011-04-08,18:10:00,4.4800,4.4820,4.4800,4.4820,12
2011-04-08,18:15:00,4.4815,4.4840,4.4810,4.4810,23
2011-04-08,18:20:00,4.4800,4.4810,4.4780,4.4785,19
2011-04-08,18:25:00,4.4780,4.4800,4.4780,4.4795,11
2011-04-08,18:30:00,4.4790,4.4800,4.4750,4.4750,28
2011-04-08,18:35:00,4.4755,4.4775,4.4750,4.4775,26
2011-04-08,18:40:00,4.4775,4.4805,4.4770,4.4800,25
2011-04-08,18:45:00,4.4790,4.4850,4.4780,4.4800,357
2011-04-08,18:50:00,4.4805,4.4825,4.4805,4.4820,32
2011-04-08,18:55:00,4.4805,4.4835,4.4775,4.4775,80
2011-04-08,19:00:00,4.4780,4.4785,4.4720,4.4750,125
2011-04-08,19:05:00,4.4750,4.4780,4.4715,4.4740,132
2011-04-08,19:10:00,4.4730,4.4755,4.4730,4.4740,31
2011-04-08,19:15:00,4.4730,4.4750,4.4720,4.4730,117
2011-04-08,19:20:00,4.4730,4.4755,4.4730,4.4735,92
2011-04-08,19:25:00,4.4750,4.4750,4.4670,4.4715,147
2011-04-08,19:30:00,4.4710,4.4830,4.4690,4.4825,112
2011-04-08,19:35:00,4.4815,4.4870,4.4805,4.4860,291
2011-04-08,19:40:00,4.4860,4.4870,4.4825,4.4835,64
2011-04-08,19:45:00,4.4840,4.4860,4.4820,4.4825,67
2011-04-08,19:50:00,4.4840,4.4880,4.4820,4.4880,80
2011-04-08,19:55:00,4.4875,4.4900,4.4870,4.4890,138
2011-04-08,20:00:00,4.4885,4.4925,4.4880,4.4920,213
2011-04-08,20:05:00,4.4925,4.4930,4.4895,4.4925,144
2011-04-08,20:10:00,4.4930,4.4985,4.4910,4.4955,808
2011-04-08,20:15:00,4.4950,4.5025,4.4940,4.5010,752
2011-04-08,20:20:00,4.5010,4.5075,4.5005,4.5035,878
2011-04-08,20:25:00,4.5030,4.5035,4.4945,4.4955,223
2011-04-08,20:30:00,4.4960,4.4970,4.4925,4.4950,217
2011-04-08,20:35:00,4.4960,4.4975,4.4905,4.4920,314
2011-04-08,20:40:00,4.4910,4.4915,4.4885,4.4890,676
2011-04-08,20:45:00,4.4900,4.4920,4.4870,4.4905,267
2011-04-08,20:50:00,4.4900,4.4940,4.4890,4.4930,348
2011-04-08,20:55:00,4.4935,4.4940,4.4900,4.4910,715
2011-04-08,21:00:00,4.4915,4.4920,4.4850,4.4855,621
2011-04-08,21:05:00,4.4865,4.4910,4.4860,4.4900,187
2011-04-08,21:10:00,4.4905,4.4940,4.4900,4.4925,793
2011-04-08,21:15:00,4.4925,4.4935,4.4890,4.4925,388
2011-04-08,21:20:00,4.4925,4.4960,4.4915,4.4920,207
2011-04-08,21:25:00,4.4920,4.4955,4.4920,4.4950,59
2011-04-08,21:30:00,4.4955,4.5000,4.4930,4.4990,218
2011-04-08,21:35:00,4.4980,4.4980,4.4935,4.4940,229
2011-04-08,21:40:00,4.4940,4.5005,4.4930,4.4955,881
2011-04-08,21:45:00,4.4955,4.4960,4.4870,4.4890,257
2011-04-08,21:50:00,4.4885,4.4930,4.4870,4.4925,179
2011-04-08,21:55:00,4.4920,4.4935,4.4890,4.4910,57
2011-04-08,22:00:00,4.4900,4.4930,4.4875,4.4880,147
2011-04-08,22:05:00,4.4880,4.4895,4.4805,4.4830,312
2011-04-08,22:10:00,4.4830,4.4850,4.4790,4.4850,307
2011-04-08,22:15:00,4.4850,4.4855,4.4740,4.4790,324
2011-04-08,22:20:00,4.4790,4.4795,4.4710,4.4735,381
2011-04-08,22:25:00,4.4725,4.4800,4.4720,4.4760,206
2011-04-08,22:30:00,4.4750,4.4815,4.4745,4.4805,137
2011-04-08,22:35:00,4.4805,4.4820,4.4775,4.4775,62
2011-04-08,22:40:00,4.4785,4.4815,4.4775,4.4780,142
2011-04-08,22:45:00,4.4780,4.4840,4.4770,4.4830,131
2011-04-08,22:50:00,4.4835,4.4875,4.4820,4.4870,178
2011-04-08,22:55:00,4.4870,4.4890,4.4845,4.4860,75
2011-04-08,23:00:00,4.4855,4.4905,4.4830,4.4870,304
2011-04-08,23:05:00,4.4870,4.4915,4.4870,4.4905,327
2011-04-08,23:10:00,4.4900,4.4925,4.4875,4.4905,158
2011-04-08,23:15:00,4.4900,4.4935,4.4895,4.4935,163
2011-04-08,23:20:00,4.4935,4.4965,4.4905,4.4910,127
2011-04-08,23:25:00,4.4905,4.4920,4.4860,4.4875,239
2011-04-08,23:30:00,4.4890,4.4895,4.4800,4.4815,323
2011-04-08,23:35:00,4.4815,4.4860,4.4810,4.4835,151
2011-04-08,23:40:00,4.4830,4.4855,4.4810,4.4855,116
2011-04-08,23:45:00,4.4850,4.4900,4.4850,4.4890,181
2011-04-08,23:50:00,4.4885,4.4925,4.4880,4.4925,146
2011-04-08,23:55:00,4.4930,4.4940,4.4885,4.4920,185
2011-04-09,00:00:00,4.4920,4.4930,4.4895,4.4895,241
2011-04-09,00:05:00,4.4895,4.4905,4.4875,4.4885,211
2011-04-09,00:10:00,4.4885,4.4935,4.4885,4.4920,101
2011-04-09,00:15:00,4.4925,4.4995,4.4925,4.4950,454
2011-04-09,00:20:00,4.4945,4.4970,4.4905,4.4970,192
2011-04-09,00:25:00,4.4975,4.4975,4.4935,4.4950,140
2011-04-09,00:30:00,4.4955,4.4975,4.4945,4.4965,117
2011-04-09,00:35:00,4.4975,4.5000,4.4965,4.4990,527
2011-04-09,00:40:00,4.4990,4.5020,4.4955,4.4990,418
2011-04-09,00:45:00,4.4985,4.5005,4.4975,4.5005,44
2011-04-09,00:50:00,4.5005,4.5030,4.5000,4.5025,189
2011-04-09,00:55:00,4.5025,4.5045,4.4990,4.5040,754
2011-04-09,01:00:00,4.5045,4.5065,4.5000,4.5035,302
2011-04-09,01:05:00,4.5030,4.5035,4.5010,4.5035,29
2011-04-09,01:10:00,4.5030,4.5070,4.5025,4.5050,211
2011-04-09,01:15:00,4.5050,4.5070,4.5030,4.5050,86
2011-04-09,01:20:00,4.5055,4.5080,4.5045,4.5060,82
2011-04-09,01:25:00,4.5065,4.5080,4.5015,4.5075,59
2011-04-09,01:30:00,4.5075,4.5075,4.5055,4.5055,128
2011-04-09,01:35:00,4.5055,4.5070,4.5050,4.5055,51
2011-04-09,01:40:00,4.5055,4.5060,4.5050,4.5060,5
2011-04-09,01:45:00,4.5055,4.5065,4.5040,4.5050,108
2011-04-09,01:50:00,4.5045,4.5065,4.5045,4.5055,27
2011-04-09,01:55:00,4.5060,4.5070,4.5050,4.5050,72
2011-04-09,02:00:00,4.5050,4.5160,4.5050,4.5155,196
2011-04-09,02:05:00,4.5160,4.5250,4.5160,4.5200,207
2011-04-09,02:10:00,4.5195,4.5210,4.5140,4.5165,46
2011-04-09,02:15:00,4.5175,4.5175,4.5125,4.5130,39
2011-04-09,02:20:00,4.5130,4.5155,4.5110,4.5155,45
2011-04-09,02:25:00,4.5160,4.5160,4.5130,4.5155,9
2011-04-09,02:30:00,4.5150,4.5150,4.5090,4.5120,38
2011-04-09,02:35:00,4.5125,4.5125,4.5090,4.5090,6
2011-04-09,02:40:00,4.5110,4.5125,4.5045,4.5055,63
2011-04-09,02:45:00,4.5045,4.5055,4.5025,4.5040,94
2011-04-09,02:50:00,4.5045,4.5050,4.5015,4.5015,54
2011-04-09,02:55:00,4.5015,4.5015,4.4995,4.4995,21
2011-04-09,03:00:00,4.4980,4.4995,4.4940,4.4990,56
2011-04-09,03:05:00,4.4975,4.5005,4.4965,4.4980,8
2011-04-09,03:10:00,4.4970,4.4990,4.4955,4.4960,22
2011-04-09,03:15:00,4.4955,4.4995,4.4955,4.4970,7
2011-04-09,03:20:00,4.4960,4.4960,4.4960,4.4960,1
2011-04-09,03:25:00,4.4985,4.5010,4.4965,4.5010,13
2011-04-09,03:30:00,4.5005,4.5030,4.4990,4.5020,16
2011-04-09,03:35:00,4.5020,4.5030,4.4980,4.4980,13
2011-04-09,03:40:00,4.4980,4.5040,4.4980,4.5040,9
2011-04-09,03:45:00,4.5025,4.5090,4.5025,4.5050,24
2011-04-09,03:50:00,4.5050,4.5080,4.5045,4.5080,6
2011-04-09,03:55:00,4.5070,4.5100,4.5050,4.5075,26
2011-04-09,04:00:00,4.5055,4.5090,4.5025,4.5090,20
2011-04-09,04:05:00,4.5090,4.5095,4.5060,4.5065,8
2011-04-09,04:10:00,4.5055,4.5090,4.5050,4.5065,8
2011-04-09,04:15:00,4.5050,4.5055,4.5050,4.5055,4
2011-04-09,04:20:00,4.5060,4.5060,4.5050,4.5050,5
2011-04-09,04:25:00,4.5050,4.5060,4.5050,4.5060,2
2011-04-09,04:30:00,4.5055,4.5080,4.5050,4.5050,8
2011-04-09,04:35:00,4.5055,4.5075,4.5055,4.5075,2
2011-04-09,04:40:00,4.5065,4.5075,4.5055,4.5075,4
2011-04-09,04:50:00,4.5080,4.5100,4.5080,4.5100,7
2011-04-09,04:55:00,4.5115,4.5140,4.5110,4.5115,7
2011-04-09,05:00:00,4.5105,4.5125,4.5095,4.5125,6
2011-04-09,05:05:00,4.5100,4.5115,4.5095,4.5115,4
2011-04-09,05:10:00,4.5125,4.5125,4.5060,4.5060,12
2011-04-11,06:00:00,4.5265,4.5300,4.5175,4.5300,105
2011-04-11,06:05:00,4.5280,4.5330,4.5280,4.5300,43
2011-04-11,06:10:00,4.5300,4.5300,4.5215,4.5285,62
2011-04-11,06:15:00,4.5275,4.5295,4.5275,4.5285,6
2011-04-11,06:20:00,4.5275,4.5290,4.5275,4.5285,20
2011-04-11,06:25:00,4.5290,4.5290,4.5290,4.5290,13
2011-04-11,06:30:00,4.5270,4.5270,4.5095,4.5110,69
2011-04-11,06:35:00,4.5130,4.5130,4.5110,4.5110,11
2011-04-11,06:40:00,4.5110,4.5115,4.5110,4.5115,9
2011-04-11,06:45:00,4.5115,4.5115,4.5110,4.5110,9
2011-04-11,06:50:00,4.5110,4.5115,4.5110,4.5115,8
2011-04-11,06:55:00,4.5115,4.5135,4.5115,4.5135,7
2011-04-11,07:00:00,4.5135,4.5150,4.5135,4.5150,9
2011-04-11,07:05:00,4.5155,4.5185,4.5155,4.5155,14
2011-04-11,07:10:00,4.5155,4.5160,4.5155,4.5160,15
2011-04-11,07:15:00,4.5160,4.5185,4.5160,4.5160,27
2011-04-11,07:20:00,4.5140,4.5150,4.5125,4.5125,9
2011-04-11,07:25:00,4.5150,4.5150,4.5130,4.5130,6
2011-04-11,07:30:00,4.5135,4.5140,4.5105,4.5140,61
2011-04-11,07:40:00,4.5140,4.5140,4.5090,4.5125,45
2011-04-11,07:45:00,4.5115,4.5120,4.5105,4.5105,5
2011-04-11,07:50:00,4.5140,4.5175,4.5105,4.5175,24
2011-04-11,07:55:00,4.5175,4.5185,4.5165,4.5165,23
2011-04-11,08:00:00,4.5160,4.5160,4.5055,4.5090,173
2011-04-11,08:05:00,4.5090,4.5105,4.5090,4.5100,67
2011-04-11,08:10:00,4.5100,4.5125,4.5090,4.5100,63
2011-04-11,08:15:00,4.5090,4.5115,4.5075,4.5115,46
2011-04-11,08:20:00,4.5120,4.5155,4.5090,4.5150,87
2011-04-11,08:25:00,4.5150,4.5150,4.5125,4.5145,15
2011-04-11,08:30:00,4.5150,4.5155,4.5120,4.5130,38
2011-04-11,08:35:00,4.5140,4.5145,4.5130,4.5130,17
2011-04-11,08:40:00,4.5110,4.5135,4.5110,4.5125,7
2011-04-11,08:45:00,4.5125,4.5125,4.5115,4.5115,8
2011-04-11,08:50:00,4.5115,4.5115,4.5085,4.5095,33
2011-04-11,08:55:00,4.5100,4.5120,4.5080,4.5100,72
2011-04-11,09:00:00,4.5085,4.5170,4.5080,4.5170,95
2011-04-11,09:05:00,4.5170,4.5175,4.5145,4.5145,31
2011-04-11,09:10:00,4.5145,4.5165,4.5135,4.5165,35
2011-04-11,09:15:00,4.5170,4.5170,4.5145,4.5155,30
2011-04-11,09:20:00,4.5160,4.5185,4.5160,4.5185,28
2011-04-11,09:25:00,4.5180,4.5245,4.5175,4.5215,135
2011-04-11,09:30:00,4.5200,4.5230,4.5190,4.5200,100
2011-04-11,09:35:00,4.5190,4.5200,4.5150,4.5200,27
2011-04-11,09:40:00,4.5200,4.5200,4.5180,4.5180,18
2011-04-11,09:45:00,4.5160,4.5170,4.5145,4.5155,20
2011-04-11,09:50:00,4.5160,4.5170,4.5090,4.5090,63
2011-04-11,09:55:00,4.5095,4.5135,4.5085,4.5100,51
2011-04-11,10:00:00,4.5105,4.5130,4.5100,4.5130,11
2011-04-11,10:05:00,4.5115,4.5140,4.5115,4.5135,17
2011-04-11,10:10:00,4.5150,4.5150,4.5130,4.5130,10
2011-04-11,10:15:00,4.5145,4.5160,4.5120,4.5145,21
2011-04-11,10:20:00,4.5135,4.5135,4.5105,4.5115,17
2011-04-11,10:25:00,4.5105,4.5105,4.5105,4.5105,2
2011-04-11,10:30:00,4.5105,4.5160,4.5100,4.5160,22
2011-04-11,10:35:00,4.5160,4.5175,4.5150,4.5165,14
2011-04-11,10:40:00,4.5175,4.5185,4.5175,4.5185,11
2011-04-11,10:45:00,4.5165,4.5185,4.5155,4.5180,23
2011-04-11,10:50:00,4.5175,4.5175,4.5150,4.5150,8
2011-04-11,10:55:00,4.5140,4.5165,4.5140,4.5145,11
2011-04-11,11:00:00,4.5145,4.5145,4.5020,4.5020,144
2011-04-11,11:05:00,4.5040,4.5125,4.5025,4.5125,35
2011-04-11,11:10:00,4.5105,4.5110,4.5075,4.5105,28
2011-04-11,11:15:00,4.5100,4.5105,4.5080,4.5105,28
2011-04-11,11:20:00,4.5105,4.5130,4.5105,4.5130,6
2011-04-11,11:25:00,4.5130,4.5130,4.5100,4.5105,24
2011-04-11,11:30:00,4.5105,4.5125,4.5100,4.5100,4
2011-04-11,11:35:00,4.5110,4.5110,4.5105,4.5105,5
2011-04-11,11:40:00,4.5105,4.5105,4.5105,4.5105,18
2011-04-11,11:45:00,4.5110,4.5110,4.5100,4.5105,7
2011-04-11,11:50:00,4.5125,4.5155,4.5125,4.5135,51
2011-04-11,11:55:00,4.5135,4.5135,4.5135,4.5135,12
2011-04-11,12:00:00,4.5105,4.5115,4.5105,4.5105,8
2011-04-11,12:05:00,4.5105,4.5110,4.5105,4.5110,11
2011-04-11,12:15:00,4.5110,4.5140,4.5110,4.5130,3
2011-04-11,12:20:00,4.5140,4.5140,4.5140,4.5140,1
2011-04-11,12:25:00,4.5140,4.5180,4.5140,4.5160,24
2011-04-11,12:30:00,4.5180,4.5235,4.5180,4.5215,73
2011-04-11,12:35:00,4.5195,4.5210,4.5180,4.5195,15
2011-04-11,12:40:00,4.5195,4.5250,4.5195,4.5230,53
2011-04-11,12:45:00,4.5230,4.5265,4.5230,4.5265,43
2011-04-11,12:50:00,4.5260,4.5315,4.5245,4.5295,87
2011-04-11,12:55:00,4.5310,4.5310,4.5295,4.5300,27
2011-04-11,13:00:00,4.5290,4.5290,4.5265,4.5280,29
2011-04-11,13:05:00,4.5280,4.5315,4.5280,4.5305,27
2011-04-11,13:10:00,4.5305,4.5310,4.5290,4.5290,26
2011-04-11,13:15:00,4.5295,4.5300,4.5295,4.5295,4
2011-04-11,13:20:00,4.5290,4.5310,4.5280,4.5280,19
2011-04-11,13:25:00,4.5275,4.5280,4.5260,4.5265,14
2011-04-11,13:30:00,4.5265,4.5305,4.5240,4.5260,178
2011-04-11,13:35:00,4.5250,4.5270,4.5220,4.5230,40
2011-04-11,13:40:00,4.5245,4.5250,4.5220,4.5235,53
2011-04-11,13:45:00,4.5225,4.5225,4.5185,4.5225,68
2011-04-11,13:50:00,4.5225,4.5225,4.5170,4.5170,27
2011-04-11,13:55:00,4.5185,4.5185,4.5170,4.5175,21
2011-04-11,14:00:00,4.5175,4.5180,4.5170,4.5180,18
2011-04-11,14:05:00,4.5165,4.5185,4.5150,4.5160,93
2011-04-11,14:10:00,4.5165,4.5180,4.5145,4.5160,51
2011-04-11,14:15:00,4.5155,4.5170,4.5135,4.5150,106
2011-04-11,14:20:00,4.5145,4.5220,4.5135,4.5210,116
2011-04-11,14:25:00,4.5190,4.5225,4.5185,4.5225,31
2011-04-11,14:30:00,4.5225,4.5235,4.5200,4.5220,75
2011-04-11,14:35:00,4.5210,4.5225,4.5180,4.5220,68
2011-04-11,14:40:00,4.5210,4.5215,4.5195,4.5210,16
2011-04-11,14:45:00,4.5210,4.5210,4.5175,4.5180,27
2011-04-11,14:50:00,4.5165,4.5190,4.5155,4.5160,55
2011-04-11,14:55:00,4.5175,4.5220,4.5175,4.5185,37
2011-04-11,15:00:00,4.5170,4.5190,4.5095,4.5110,75
2011-04-11,15:05:00,4.5120,4.5125,4.5100,4.5100,9
2011-04-11,15:10:00,4.5115,4.5135,4.4985,4.5000,187
2011-04-11,15:15:00,4.4995,4.5050,4.4980,4.5025,169
2011-04-11,15:20:00,4.5030,4.5080,4.5020,4.5080,33
2011-04-11,15:25:00,4.5075,4.5150,4.5075,4.5150,52
2011-04-11,15:30:00,4.5160,4.5165,4.5105,4.5105,103
2011-04-11,15:35:00,4.5100,4.5140,4.5090,4.5135,51
2011-04-11,15:40:00,4.5140,4.5140,4.5100,4.5140,83
2011-04-11,15:45:00,4.5145,4.5150,4.5105,4.5130,50
2011-04-11,15:50:00,4.5140,4.5145,4.5115,4.5130,72
2011-04-11,15:55:00,4.5130,4.5160,4.5120,4.5155,43
2011-04-11,16:00:00,4.5145,4.5145,4.5075,4.5090,232
2011-04-11,16:05:00,4.5105,4.5140,4.5100,4.5115,88
2011-04-11,16:10:00,4.5125,4.5125,4.5095,4.5115,18
2011-04-11,16:15:00,4.5120,4.5150,4.5080,4.5080,116
2011-04-11,16:20:00,4.5070,4.5105,4.5035,4.5080,99
2011-04-11,16:25:00,4.5085,4.5085,4.4970,4.4980,122
2011-04-11,16:30:00,4.4975,4.4980,4.4890,4.4975,250
2011-04-11,16:35:00,4.4965,4.4985,4.4915,4.4955,170
2011-04-11,16:40:00,4.4960,4.4975,4.4890,4.4915,95
2011-04-11,16:45:00,4.4900,4.4905,4.4860,4.4870,79
2011-04-11,16:50:00,4.4880,4.4885,4.4870,4.4880,39
2011-04-11,16:55:00,4.4860,4.4925,4.4820,4.4910,255
2011-04-11,17:00:00,4.4900,4.4905,4.4840,4.4840,52
2011-04-11,17:05:00,4.4840,4.4855,4.4770,4.4820,177
2011-04-11,17:10:00,4.4805,4.4835,4.4775,4.4775,57
2011-04-11,17:15:00,4.4790,4.4820,4.4785,4.4820,86
2011-04-11,17:20:00,4.4820,4.4855,4.4810,4.4855,86
2011-04-11,17:25:00,4.4860,4.4905,4.4860,4.4870,141
2011-04-11,17:30:00,4.4875,4.4875,4.4795,4.4795,50
2011-04-11,17:35:00,4.4790,4.4850,4.4790,4.4850,40
2011-04-11,17:40:00,4.4835,4.4840,4.4820,4.4830,27
2011-04-11,17:45:00,4.4830,4.4840,4.4805,4.4815,37
2011-04-11,17:50:00,4.4815,4.4845,4.4815,4.4820,114
2011-04-11,17:55:00,4.4840,4.4880,4.4830,4.4880,126
2011-04-11,18:00:00,4.4875,4.4920,4.4860,4.4880,110
2011-04-11,18:05:00,4.4880,4.4880,4.4810,4.4815,105
2011-04-11,18:10:00,4.4810,4.4810,4.4740,4.4765,103
2011-04-11,18:15:00,4.4765,4.4840,4.4760,4.4840,63
2011-04-11,18:20:00,4.4825,4.4830,4.4825,4.4825,8
2011-04-11,18:25:00,4.4840,4.4865,4.4830,4.4860,28
2011-04-11,18:30:00,4.4865,4.4915,4.4865,4.4910,41
2011-04-11,18:35:00,4.4920,4.4955,4.4885,4.4925,101
2011-04-11,18:40:00,4.4920,4.4925,4.4915,4.4920,9
2011-04-11,18:45:00,4.4915,4.4970,4.4915,4.4950,74
2011-04-11,18:50:00,4.4950,4.4980,4.4930,4.4930,72
2011-04-11,18:55:00,4.4930,4.4940,4.4930,4.4940,9
2011-04-11,19:00:00,4.4940,4.4960,4.4865,4.4865,49
2011-04-11,19:05:00,4.4865,4.4880,4.4850,4.4870,59
2011-04-11,19:10:00,4.4855,4.4870,4.4790,4.4790,120
2011-04-11,19:15:00,4.4795,4.4795,4.4740,4.4780,131
2011-04-11,19:20:00,4.4790,4.4795,4.4715,4.4740,359
2011-04-11,19:25:00,4.4740,4.4780,4.4725,4.4775,107
2011-04-11,19:30:00,4.4790,4.4815,4.4695,4.4720,113
2011-04-11,19:35:00,4.4720,4.4720,4.4655,4.4695,249
2011-04-11,19:40:00,4.4695,4.4710,4.4660,4.4690,144
2011-04-11,19:45:00,4.4695,4.4740,4.4690,4.4700,71
2011-04-11,19:50:00,4.4715,4.4745,4.4680,4.4685,107
2011-04-11,19:55:00,4.4690,4.4720,4.4670,4.4720,35
2011-04-11,20:00:00,4.4725,4.4775,4.4705,4.4760,225
2011-04-11,20:05:00,4.4760,4.4805,4.4740,4.4805,421
2011-04-11,20:10:00,4.4805,4.4885,4.4770,4.4840,1056
2011-04-11,20:15:00,4.4845,4.4850,4.4820,4.4850,204
2011-04-11,20:20:00,4.4860,4.4955,4.4855,4.4955,248
2011-04-11,20:25:00,4.4950,4.4965,4.4865,4.4865,281
2011-04-11,20:30:00,4.4865,4.4900,4.4840,4.4840,125
2011-04-11,20:35:00,4.4840,4.4890,4.4840,4.4855,81
2011-04-11,20:40:00,4.4845,4.4955,4.4845,4.4955,146
2011-04-11,20:45:00,4.4955,4.4960,4.4935,4.4935,52
2011-04-11,20:50:00,4.4930,4.5025,4.4925,4.4980,209
2011-04-11,20:55:00,4.4985,4.5005,4.4970,4.5000,119
2011-04-11,21:00:00,4.4995,4.4995,4.4950,4.4985,305
2011-04-11,21:05:00,4.4985,4.5025,4.4985,4.5005,510
2011-04-11,21:10:00,4.5015,4.5020,4.4950,4.4990,612
2011-04-11,21:15:00,4.4975,4.5010,4.4960,4.5000,229
2011-04-11,21:20:00,4.5005,4.5005,4.4935,4.4940,125
2011-04-11,21:25:00,4.4935,4.4935,4.4890,4.4890,96
2011-04-11,21:30:00,4.4890,4.4945,4.4885,4.4910,164
2011-04-11,21:35:00,4.4910,4.4925,4.4865,4.4900,196
2011-04-11,21:40:00,4.4900,4.4980,4.4900,4.4975,358
2011-04-11,21:45:00,4.4980,4.5025,4.4955,4.5010,189
2011-04-11,21:50:00,4.5020,4.5090,4.4930,4.4990,675
2011-04-11,21:55:00,4.4985,4.4990,4.4925,4.4930,227
2011-04-11,22:00:00,4.4930,4.4950,4.4900,4.4915,163
2011-04-11,22:05:00,4.4905,4.4950,4.4845,4.4875,466
2011-04-11,22:10:00,4.4875,4.4915,4.4835,4.4905,302
2011-04-11,22:15:00,4.4910,4.4935,4.4890,4.4905,382
2011-04-11,22:20:00,4.4915,4.4920,4.4875,4.4885,108
2011-04-11,22:25:00,4.4880,4.4895,4.4835,4.4895,190
2011-04-11,22:30:00,4.4890,4.4905,4.4825,4.4900,272
2011-04-11,22:35:00,4.4900,4.4960,4.4885,4.4935,139
2011-04-11,22:40:00,4.4920,4.4985,4.4920,4.4930,379
2011-04-11,22:45:00,4.4920,4.4980,4.4905,4.4960,141
2011-04-11,22:50:00,4.4970,4.4990,4.4940,4.4970,83
2011-04-11,22:55:00,4.4980,4.4980,4.4955,4.4980,81
2011-04-11,23:00:00,4.4985,4.4990,4.4895,4.4915,114
2011-04-11,23:05:00,4.4925,4.4985,4.4925,4.4970,134
2011-04-11,23:10:00,4.4980,4.4995,4.4940,4.4945,107
2011-04-11,23:15:00,4.4945,4.4950,4.4910,4.4925,83
2011-04-11,23:20:00,4.4925,4.4930,4.4905,4.4910,60
2011-04-11,23:25:00,4.4910,4.4910,4.4855,4.4890,150
2011-04-11,23:30:00,4.4880,4.4915,4.4875,4.4910,79
2011-04-11,23:35:00,4.4905,4.4905,4.4850,4.4870,167
2011-04-11,23:40:00,4.4880,4.4895,4.4815,4.4830,250
2011-04-11,23:45:00,4.4830,4.4830,4.4755,4.4825,469
2011-04-11,23:50:00,4.4820,4.4845,4.4780,4.4795,292
2011-04-11,23:55:00,4.4810,4.4845,4.4735,4.4745,285
2011-04-12,00:00:00,4.4760,4.4770,4.4705,4.4730,291
2011-04-12,00:05:00,4.4735,4.4735,4.4625,4.4625,357
2011-04-12,00:10:00,4.4630,4.4685,4.4585,4.4590,481
2011-04-12,00:15:00,4.4595,4.4640,4.4565,4.4620,423
2011-04-12,00:20:00,4.4630,4.4635,4.4610,4.4625,128
2011-04-12,00:25:00,4.4630,4.4675,4.4620,4.4655,187
2011-04-12,00:30:00,4.4655,4.4685,4.4635,4.4655,167
2011-04-12,00:35:00,4.4665,4.4695,4.4595,4.4645,262
2011-04-12,00:40:00,4.4645,4.4675,4.4575,4.4655,154
2011-04-12,00:45:00,4.4655,4.4680,4.4625,4.4630,211
2011-04-12,00:50:00,4.4635,4.4645,4.4600,4.4630,96
2011-04-12,00:55:00,4.4640,4.4650,4.4565,4.4600,556
2011-04-12,01:00:00,4.4600,4.4640,4.4600,4.4620,145
2011-04-12,01:05:00,4.4630,4.4635,4.4620,4.4625,45
2011-04-12,01:10:00,4.4640,4.4670,4.4615,4.4615,74
2011-04-12,01:15:00,4.4625,4.4640,4.4595,4.4595,113
2011-04-12,01:20:00,4.4595,4.4620,4.4555,4.4610,126
2011-04-12,01:25:00,4.4610,4.4660,4.4605,4.4660,56
2011-04-12,01:30:00,4.4660,4.4665,4.4615,4.4630,54
2011-04-12,01:35:00,4.4625,4.4655,4.4620,4.4640,50
2011-04-12,01:40:00,4.4640,4.4655,4.4630,4.4650,26
2011-04-12,01:45:00,4.4650,4.4660,4.4635,4.4660,48
2011-04-12,01:50:00,4.4665,4.4700,4.4655,4.4675,104
2011-04-12,01:55:00,4.4680,4.4700,4.4655,4.4695,139
2011-04-12,02:00:00,4.4695,4.4705,4.4685,4.4700,26
2011-04-12,02:05:00,4.4700,4.4725,4.4700,4.4705,68
2011-04-12,02:10:00,4.4700,4.4715,4.4695,4.4700,10
2011-04-12,02:15:00,4.4700,4.4715,4.4690,4.4705,42
2011-04-12,02:20:00,4.4700,4.4705,4.4700,4.4700,22
2011-04-12,02:25:00,4.4700,4.4705,4.4700,4.4700,9
2011-04-12,02:30:00,4.4695,4.4695,4.4625,4.4635,79
2011-04-12,02:35:00,4.4635,4.4640,4.4585,4.4590,160
2011-04-12,02:40:00,4.4610,4.4610,4.4515,4.4535,129
2011-04-12,02:45:00,4.4540,4.4550,4.4525,4.4530,30
2011-04-12,02:50:00,4.4530,4.4540,4.4515,4.4520,53
2011-04-12,02:55:00,4.4515,4.4520,4.4515,4.4515,69
2011-04-12,03:00:00,4.4520,4.4530,4.4500,4.4500,70
2011-04-12,03:05:00,4.4505,4.4510,4.4500,4.4500,72
2011-04-12,03:10:00,4.4505,4.4505,4.4460,4.4470,132
2011-04-12,03:15:00,4.4495,4.4545,4.4495,4.4545,28
2011-04-12,03:20:00,4.4540,4.4540,4.4440,4.4525,68
2011-04-12,03:25:00,4.4505,4.4505,4.4500,4.4505,9
2011-04-12,03:30:00,4.4515,4.4515,4.4500,4.4510,8
2011-04-12,03:35:00,4.4515,4.4520,4.4500,4.4500,17
2011-04-12,03:40:00,4.4500,4.4535,4.4500,4.4505,21
2011-04-12,03:45:00,4.4515,4.4515,4.4505,4.4515,11
2011-04-12,03:50:00,4.4535,4.4555,4.4530,4.4535,21
2011-04-12,03:55:00,4.4555,4.4580,4.4540,4.4565,34
2011-04-12,04:00:00,4.4560,4.4560,4.4545,4.4545,24
2011-04-12,04:05:00,4.4550,4.4555,4.4520,4.4530,7
2011-04-12,04:10:00,4.4555,4.4585,4.4545,4.4585,19
2011-04-12,04:15:00,4.4600,4.4600,4.4570,4.4575,16
2011-04-12,04:20:00,4.4590,4.4595,4.4575,4.4595,5
2011-04-12,04:25:00,4.4590,4.4595,4.4565,4.4565,3
2011-04-12,04:30:00,4.4565,4.4590,4.4565,4.4570,4
2011-04-12,04:35:00,4.4570,4.4570,4.4540,4.4550,12
2011-04-12,04:40:00,4.4570,4.4585,4.4570,4.4585,5
2011-04-12,04:45:00,4.4560,4.4560,4.4560,4.4560,1
2011-04-12,04:50:00,4.4560,4.4560,4.4560,4.4560,2
2011-04-12,04:55:00,4.4575,4.4590,4.4570,4.4570,6
2011-04-12,05:00:00,4.4575,4.4575,4.4575,4.4575,1
2011-04-12,05:05:00,4.4575,4.4585,4.4565,4.4570,10
2011-04-12,05:10:00,4.4570,4.4580,4.4570,4.4570,4
2011-04-12,06:00:00,4.4575,4.4575,4.4555,4.4565,12
2011-04-12,06:05:00,4.4555,4.4560,4.4555,4.4555,17
2011-04-12,06:10:00,4.4555,4.4555,4.4440,4.4440,32
2011-04-12,06:15:00,4.4480,4.4480,4.4460,4.4460,5
2011-04-12,06:20:00,4.4455,4.4470,4.4445,4.4470,3
2011-04-12,06:25:00,4.4465,4.4500,4.4465,4.4500,18
2011-04-12,06:30:00,4.4510,4.4510,4.4485,4.4485,2
2011-04-12,06:35:00,4.4500,4.4515,4.4500,4.4515,6
2011-04-12,06:40:00,4.4515,4.4515,4.4515,4.4515,1
2011-04-12,06:50:00,4.4535,4.4560,4.4535,4.4560,6
2011-04-12,06:55:00,4.4540,4.4560,4.4540,4.4560,4
2011-04-12,07:00:00,4.4580,4.4580,4.4580,4.4580,1
2011-04-12,07:05:00,4.4560,4.4590,4.4560,4.4590,11
2011-04-12,07:10:00,4.4590,4.4595,4.4590,4.4595,8
2011-04-12,07:20:00,4.4600,4.4610,4.4580,4.4610,24
2011-04-12,07:25:00,4.4605,4.4650,4.4605,4.4615,10
2011-04-12,07:30:00,4.4615,4.4620,4.4605,4.4605,5
2011-04-12,07:35:00,4.4605,4.4630,4.4605,4.4630,7
2011-04-12,07:40:00,4.4630,4.4630,4.4600,4.4600,16
2011-04-12,07:45:00,4.4580,4.4580,4.4510,4.4510,21
2011-04-12,07:50:00,4.4535,4.4580,4.4530,4.4575,32
2011-04-12,07:55:00,4.4545,4.4595,4.4545,4.4570,9
2011-04-12,08:00:00,4.4595,4.4600,4.4590,4.4590,6
2011-04-12,08:05:00,4.4600,4.4615,4.4600,4.4615,14
2011-04-12,08:10:00,4.4630,4.4645,4.4610,4.4635,24
2011-04-12,08:15:00,4.4615,4.4650,4.4595,4.4625,93
2011-04-12,08:20:00,4.4630,4.4635,4.4595,4.4600,23
2011-04-12,08:25:00,4.4600,4.4605,4.4565,4.4595,78
2011-04-12,08:30:00,4.4585,4.4585,4.4550,4.4550,27
2011-04-12,08:35:00,4.4540,4.4565,4.4540,4.4565,6
2011-04-12,08:40:00,4.4550,4.4560,4.4550,4.4550,9
2011-04-12,08:45:00,4.4535,4.4550,4.4520,4.4535,83
2011-04-12,08:50:00,4.4535,4.4555,4.4535,4.4555,24
2011-04-12,08:55:00,4.4555,4.4625,4.4525,4.4625,159
2011-04-12,09:00:00,4.4625,4.4640,4.4585,4.4610,118
2011-04-12,09:05:00,4.4600,4.4710,4.4600,4.4705,268
2011-04-12,09:10:00,4.4705,4.4720,4.4670,4.4670,69
2011-04-12,09:15:00,4.4670,4.4700,4.4620,4.4670,64
2011-04-12,09:20:00,4.4670,4.4670,4.4630,4.4670,38
2011-04-12,09:25:00,4.4680,4.4705,4.4660,4.4665,42
2011-04-12,09:30:00,4.4665,4.4675,4.4610,4.4610,65
2011-04-12,09:35:00,4.4615,4.4700,4.4615,4.4680,54
2011-04-12,09:40:00,4.4690,4.4750,4.4690,4.4725,105
2011-04-12,09:45:00,4.4730,4.4740,4.4685,4.4705,42
2011-04-12,09:50:00,4.4710,4.4710,4.4660,4.4670,63
2011-04-12,09:55:00,4.4650,4.4650,4.4610,4.4620,25
2011-04-12,10:00:00,4.4610,4.4610,4.4510,4.4545,177
2011-04-12,10:05:00,4.4545,4.4590,4.4545,4.4555,28
2011-04-12,10:10:00,4.4545,4.4545,4.4460,4.4465,155
2011-04-12,10:15:00,4.4475,4.4520,4.4475,4.4510,45
2011-04-12,10:20:00,4.4510,4.4530,4.4510,4.4510,20
2011-04-12,10:25:00,4.4515,4.4550,4.4515,4.4545,18
2011-04-12,10:30:00,4.4535,4.4540,4.4510,4.4540,62
2011-04-12,10:35:00,4.4530,4.4545,4.4520,4.4530,55
2011-04-12,10:40:00,4.4535,4.4545,4.4535,4.4545,11
2011-04-12,10:45:00,4.4555,4.4590,4.4545,4.4590,61
2011-04-12,10:50:00,4.4595,4.4665,4.4595,4.4650,126
2011-04-12,10:55:00,4.4650,4.4655,4.4605,4.4620,53
2011-04-12,11:00:00,4.4620,4.4620,4.4590,4.4610,127
2011-04-12,11:05:00,4.4585,4.4615,4.4545,4.4550,53
2011-04-12,11:10:00,4.4555,4.4560,4.4525,4.4530,45
2011-04-12,11:15:00,4.4530,4.4530,4.4510,4.4525,49
2011-04-12,11:20:00,4.4515,4.4515,4.4510,4.4515,35
2011-04-12,11:25:00,4.4510,4.4555,4.4510,4.4555,43
2011-04-12,11:30:00,4.4555,4.4555,4.4510,4.4510,43
2011-04-12,11:35:00,4.4515,4.4515,4.4410,4.4415,210
2011-04-12,11:40:00,4.4420,4.4470,4.4410,4.4470,102
2011-04-12,11:45:00,4.4450,4.4505,4.4430,4.4500,51
2011-04-12,11:50:00,4.4505,4.4515,4.4490,4.4515,28
2011-04-12,11:55:00,4.4530,4.4545,4.4530,4.4540,15
2011-04-12,12:00:00,4.4510,4.4540,4.4510,4.4540,4
2011-04-12,12:05:00,4.4530,4.4535,4.4505,4.4505,5
2011-04-12,12:10:00,4.4515,4.4520,4.4515,4.4520,2
2011-04-12,12:15:00,4.4520,4.4520,4.4475,4.4510,62
2011-04-12,12:20:00,4.4510,4.4525,4.4510,4.4525,8
2011-04-12,12:25:00,4.4530,4.4530,4.4530,4.4530,4
2011-04-12,12:30:00,4.4530,4.4550,4.4500,4.4510,105
2011-04-12,12:35:00,4.4515,4.4520,4.4460,4.4475,45
2011-04-12,12:40:00,4.4470,4.4510,4.4470,4.4500,36
2011-04-12,12:45:00,4.4500,4.4500,4.4475,4.4485,20
2011-04-12,12:50:00,4.4495,4.4520,4.4490,4.4505,15
2011-04-12,12:55:00,4.4505,4.4520,4.4505,4.4515,8
2011-04-12,13:00:00,4.4505,4.4505,4.4475,4.4485,35
2011-04-12,13:05:00,4.4465,4.4495,4.4460,4.4460,61
2011-04-12,13:10:00,4.4465,4.4470,4.4435,4.4455,41
2011-04-12,13:15:00,4.4460,4.4475,4.4460,4.4475,4
2011-04-12,13:20:00,4.4485,4.4545,4.4485,4.4545,21
2011-04-12,13:25:00,4.4540,4.4540,4.4515,4.4535,26
2011-04-12,13:30:00,4.4525,4.4540,4.4510,4.4530,35
2011-04-12,13:35:00,4.4525,4.4525,4.4485,4.4495,44
2011-04-12,13:40:00,4.4495,4.4495,4.4465,4.4475,24
2011-04-12,13:45:00,4.4480,4.4510,4.4475,4.4500,23
2011-04-12,13:50:00,4.4505,4.4530,4.4500,4.4510,41
2011-04-12,13:55:00,4.4515,4.4535,4.4450,4.4455,74
2011-04-12,14:00:00,4.4470,4.4490,4.4440,4.4440,74
2011-04-12,14:05:00,4.4445,4.4470,4.4430,4.4430,76
2011-04-12,14:10:00,4.4430,4.4450,4.4365,4.4390,342
2011-04-12,14:15:00,4.4380,4.4405,4.4345,4.4375,239
2011-04-12,14:20:00,4.4375,4.4400,4.4350,4.4400,69
2011-04-12,14:25:00,4.4400,4.4400,4.4355,4.4360,81
2011-04-12,14:30:00,4.4365,4.4375,4.4335,4.4365,75
2011-04-12,14:35:00,4.4370,4.4390,4.4355,4.4375,38
2011-04-12,14:40:00,4.4375,4.4410,4.4370,4.4400,43
2011-04-12,14:45:00,4.4410,4.4430,4.4385,4.4400,153
2011-04-12,14:50:00,4.4400,4.4415,4.4365,4.4415,86
2011-04-12,14:55:00,4.4425,4.4430,4.4360,4.4390,111
2011-04-12,15:00:00,4.4395,4.4460,4.4390,4.4455,98
2011-04-12,15:05:00,4.4450,4.4450,4.4415,4.4425,40
2011-04-12,15:10:00,4.4430,4.4505,4.4425,4.4465,173
2011-04-12,15:15:00,4.4465,4.4550,4.4455,4.4530,183
2011-04-12,15:20:00,4.4525,4.4530,4.4485,4.4525,86
2011-04-12,15:25:00,4.4510,4.4555,4.4500,4.4535,116
2011-04-12,15:30:00,4.4535,4.4535,4.4475,4.4475,69
2011-04-12,15:35:00,4.4475,4.4530,4.4475,4.4520,51
2011-04-12,15:40:00,4.4525,4.4530,4.4450,4.4450,119
2011-04-12,15:45:00,4.4465,4.4500,4.4460,4.4500,84
2011-04-12,15:50:00,4.4495,4.4515,4.4470,4.4485,38
2011-04-12,15:55:00,4.4480,4.4510,4.4470,4.4495,87
2011-04-12,16:00:00,4.4505,4.4620,4.4505,4.4555,157
2011-04-12,16:05:00,4.4550,4.4565,4.4530,4.4565,64
2011-04-12,16:10:00,4.4560,4.4575,4.4560,4.4560,13
2011-04-12,16:15:00,4.4545,4.4595,4.4545,4.4570,56
2011-04-12,16:20:00,4.4570,4.4585,4.4570,4.4575,46
2011-04-12,16:25:00,4.4580,4.4590,4.4570,4.4570,19
2011-04-12,16:30:00,4.4540,4.4550,4.4505,4.4530,26
2011-04-12,16:35:00,4.4530,4.4580,4.4530,4.4555,31
2011-04-12,16:40:00,4.4550,4.4555,4.4510,4.4520,94
2011-04-12,16:45:00,4.4515,4.4560,4.4500,4.4555,43
2011-04-12,16:50:00,4.4555,4.4565,4.4545,4.4555,21
2011-04-12,16:55:00,4.4555,4.4595,4.4555,4.4575,27
2011-04-12,17:00:00,4.4575,4.4590,4.4570,4.4590,13
2011-04-12,17:05:00,4.4590,4.4590,4.4515,4.4555,76
2011-04-12,17:10:00,4.4550,4.4565,4.4540,4.4545,25
2011-04-12,17:15:00,4.4550,4.4565,4.4530,4.4535,21
2011-04-12,17:20:00,4.4535,4.4540,4.4525,4.4530,31
2011-04-12,17:25:00,4.4530,4.4530,4.4470,4.4520,154
2011-04-12,17:30:00,4.4520,4.4520,4.4455,4.4470,66
2011-04-12,17:35:00,4.4480,4.4525,4.4450,4.4520,240
2011-04-12,17:40:00,4.4515,4.4525,4.4500,4.4500,45
2011-04-12,17:45:00,4.4495,4.4515,4.4485,4.4515,21
2011-04-12,17:50:00,4.4515,4.4610,4.4515,4.4575,117
2011-04-12,17:55:00,4.4575,4.4590,4.4540,4.4585,45
2011-04-12,18:00:00,4.4590,4.4605,4.4565,4.4570,27
2011-04-12,18:05:00,4.4580,4.4600,4.4565,4.4580,58
2011-04-12,18:10:00,4.4560,4.4560,4.4495,4.4495,109
2011-04-12,18:15:00,4.4490,4.4515,4.4455,4.4515,99
2011-04-12,18:20:00,4.4510,4.4535,4.4505,4.4535,50
2011-04-12,18:25:00,4.4525,4.4530,4.4470,4.4470,49
2011-04-12,18:30:00,4.4495,4.4520,4.4475,4.4475,46
2011-04-12,18:35:00,4.4475,4.4475,4.4435,4.4445,79
2011-04-12,18:40:00,4.4440,4.4445,4.4415,4.4420,59
2011-04-12,18:45:00,4.4425,4.4425,4.4395,4.4400,63
2011-04-12,18:50:00,4.4395,4.4405,4.4360,4.4395,72
2011-04-12,18:55:00,4.4395,4.4415,4.4375,4.4405,22
2011-04-12,19:00:00,4.4400,4.4420,4.4385,4.4415,75
2011-04-12,19:05:00,4.4420,4.4435,4.4415,4.4420,65
2011-04-12,19:10:00,4.4415,4.4435,4.4400,4.4420,36
2011-04-12,19:15:00,4.4410,4.4410,4.4260,4.4270,344
2011-04-12,19:20:00,4.4275,4.4295,4.4230,4.4235,183
2011-04-12,19:25:00,4.4235,4.4240,4.4165,4.4200,469
2011-04-12,19:30:00,4.4215,4.4215,4.4130,4.4130,319
2011-04-12,19:35:00,4.4125,4.4155,4.4100,4.4120,287
2011-04-12,19:40:00,4.4115,4.4165,4.4105,4.4135,230
2011-04-12,19:45:00,4.4135,4.4170,4.4100,4.4145,133
2011-04-12,19:50:00,4.4145,4.4145,4.4090,4.4110,146
2011-04-12,19:55:00,4.4115,4.4180,4.4115,4.4180,100
2011-04-12,20:00:00,4.4160,4.4245,4.4160,4.4195,342
2011-04-12,20:05:00,4.4195,4.4265,4.4195,4.4250,372
2011-04-12,20:10:00,4.4255,4.4265,4.4180,4.4195,402
2011-04-12,20:15:00,4.4195,4.4225,4.4150,4.4165,214
2011-04-12,20:20:00,4.4175,4.4235,4.4145,4.4230,202
2011-04-12,20:25:00,4.4230,4.4265,4.4215,4.4265,211
2011-04-12,20:30:00,4.4260,4.4280,4.4225,4.4280,206
2011-04-12,20:35:00,4.4265,4.4285,4.4245,4.4250,95
2011-04-12,20:40:00,4.4245,4.4265,4.4185,4.4235,264
2011-04-12,20:45:00,4.4235,4.4285,4.4205,4.4265,190
2011-04-12,20:50:00,4.4265,4.4315,4.4265,4.4285,245
2011-04-12,20:55:00,4.4295,4.4315,4.4295,4.4305,91
2011-04-12,21:00:00,4.4310,4.4405,4.4310,4.4370,565
2011-04-12,21:05:00,4.4365,4.4375,4.4265,4.4270,365
2011-04-12,21:10:00,4.4290,4.4295,4.4185,4.4225,262
2011-04-12,21:15:00,4.4220,4.4265,4.4210,4.4210,253
2011-04-12,21:20:00,4.4215,4.4220,4.4160,4.4185,329
2011-04-12,21:25:00,4.4190,4.4210,4.4080,4.4095,286
2011-04-12,21:30:00,4.4090,4.4125,4.3970,4.4005,1678
2011-04-12,21:35:00,4.4005,4.4070,4.3940,4.4025,1022
2011-04-12,21:40:00,4.4030,4.4090,4.4030,4.4040,366
2011-04-12,21:45:00,4.4050,4.4090,4.4025,4.4025,258
2011-04-12,21:50:00,4.4025,4.4050,4.3935,4.3990,653
2011-04-12,21:55:00,4.3990,4.4030,4.3965,4.4030,267
2011-04-12,22:00:00,4.4030,4.4040,4.3970,4.4010,347
2011-04-12,22:05:00,4.4000,4.4000,4.3730,4.3815,1952
2011-04-12,22:10:00,4.3825,4.3925,4.3820,4.3900,352
2011-04-12,22:15:00,4.3885,4.3905,4.3805,4.3855,358
2011-04-12,22:20:00,4.3850,4.3915,4.3805,4.3895,420
2011-04-12,22:25:00,4.3885,4.4035,4.3880,4.4010,468
2011-04-12,22:30:00,4.4010,4.4020,4.3930,4.3935,581
2011-04-12,22:35:00,4.3925,4.3960,4.3845,4.3935,346
2011-04-12,22:40:00,4.3930,4.3975,4.3855,4.3855,324
2011-04-12,22:45:00,4.3855,4.3870,4.3780,4.3870,425
2011-04-12,22:50:00,4.3870,4.3895,4.3825,4.3855,244
2011-04-12,22:55:00,4.3855,4.3880,4.3665,4.3700,1004
2011-04-12,23:00:00,4.3700,4.3750,4.3665,4.3715,718
2011-04-12,23:05:00,4.3715,4.3735,4.3610,4.3620,813
2011-04-12,23:10:00,4.3615,4.3755,4.3615,4.3705,780
2011-04-12,23:15:00,4.3715,4.3715,4.3615,4.3710,374
2011-04-12,23:20:00,4.3705,4.3775,4.3670,4.3735,421
2011-04-12,23:25:00,4.3735,4.3735,4.3615,4.3710,501
2011-04-12,23:30:00,4.3710,4.3760,4.3660,4.3755,369
2011-04-12,23:35:00,4.3735,4.3795,4.3685,4.3755,358
2011-04-12,23:40:00,4.3755,4.3790,4.3735,4.3765,198
2011-04-12,23:45:00,4.3765,4.3765,4.3670,4.3710,339
2011-04-12,23:50:00,4.3700,4.3770,4.3700,4.3725,169
2011-04-12,23:55:00,4.3720,4.3760,4.3695,4.3720,220
2011-04-13,00:00:00,4.3725,4.3750,4.3700,4.3715,95
2011-04-13,00:05:00,4.3720,4.3790,4.3720,4.3750,123
2011-04-13,00:10:00,4.3745,4.3760,4.3730,4.3730,59
2011-04-13,00:15:00,4.3730,4.3755,4.3700,4.3715,80
2011-04-13,00:20:00,4.3710,4.3725,4.3685,4.3695,148
2011-04-13,00:25:00,4.3690,4.3730,4.3665,4.3715,135
2011-04-13,00:30:00,4.3720,4.3725,4.3685,4.3690,81
2011-04-13,00:35:00,4.3690,4.3730,4.3675,4.3715,137
2011-04-13,00:40:00,4.3715,4.3775,4.3705,4.3775,339
2011-04-13,00:45:00,4.3780,4.3865,4.3760,4.3845,370
2011-04-13,00:50:00,4.3845,4.3870,4.3830,4.3845,707
2011-04-13,00:55:00,4.3840,4.3880,4.3795,4.3805,622
2011-04-13,01:00:00,4.3815,4.3875,4.3815,4.3860,350
2011-04-13,01:05:00,4.3860,4.3870,4.3825,4.3830,114
2011-04-13,01:10:00,4.3840,4.3870,4.3835,4.3840,76
2011-04-13,01:15:00,4.3840,4.3850,4.3830,4.3840,144
2011-04-13,01:20:00,4.3835,4.3845,4.3820,4.3840,57
2011-04-13,01:25:00,4.3840,4.3865,4.3840,4.3855,58
2011-04-13,01:30:00,4.3845,4.3875,4.3845,4.3845,27
2011-04-13,01:35:00,4.3845,4.3845,4.3810,4.3810,55
2011-04-13,01:40:00,4.3810,4.3820,4.3800,4.3815,34
2011-04-13,01:45:00,4.3820,4.3860,4.3815,4.3845,60
2011-04-13,01:50:00,4.3845,4.3845,4.3810,4.3810,98
2011-04-13,01:55:00,4.3810,4.3835,4.3805,4.3815,45
2011-04-13,02:00:00,4.3815,4.3820,4.3800,4.3815,26
2011-04-13,02:05:00,4.3795,4.3850,4.3780,4.3845,53
2011-04-13,02:10:00,4.3850,4.3860,4.3840,4.3860,17
2011-04-13,02:15:00,4.3845,4.3865,4.3845,4.3865,10
2011-04-13,02:20:00,4.3855,4.3855,4.3825,4.3830,20
2011-04-13,02:25:00,4.3835,4.3845,4.3800,4.3840,36
2011-04-13,02:30:00,4.3845,4.3900,4.3845,4.3860,61
2011-04-13,02:35:00,4.3865,4.3880,4.3820,4.3825,55
2011-04-13,02:40:00,4.3820,4.3895,4.3810,4.3880,65
2011-04-13,02:45:00,4.3875,4.3895,4.3860,4.3880,8
2011-04-13,02:50:00,4.3865,4.3900,4.3865,4.3900,28
2011-04-13,02:55:00,4.3900,4.3900,4.3875,4.3880,14
2011-04-13,03:00:00,4.3880,4.3880,4.3865,4.3880,20
2011-04-13,03:05:00,4.3880,4.3880,4.3855,4.3855,11
2011-04-13,03:10:00,4.3880,4.3885,4.3840,4.3875,35
2011-04-13,03:15:00,4.3875,4.3875,4.3800,4.3810,47
2011-04-13,03:20:00,4.3810,4.3835,4.3770,4.3785,46
2011-04-13,03:25:00,4.3810,4.3815,4.3755,4.3770,58
2011-04-13,03:30:00,4.3770,4.3770,4.3760,4.3765,23
2011-04-13,03:35:00,4.3765,4.3795,4.3765,4.3790,17
2011-04-13,03:40:00,4.3785,4.3800,4.3785,4.3800,11
2011-04-13,03:45:00,4.3800,4.3820,4.3790,4.3820,18
2011-04-13,03:50:00,4.3820,4.3900,4.3820,4.3870,35
2011-04-13,03:55:00,4.3900,4.3900,4.3855,4.3870,35
2011-04-13,04:00:00,4.3850,4.3850,4.3830,4.3835,16
2011-04-13,04:05:00,4.3840,4.3840,4.3830,4.3830,5
2011-04-13,04:10:00,4.3825,4.3830,4.3825,4.3830,6
2011-04-13,04:15:00,4.3820,4.3820,4.3790,4.3790,17
2011-04-13,04:20:00,4.3815,4.3815,4.3815,4.3815,2
2011-04-13,04:25:00,4.3830,4.3830,4.3830,4.3830,1
2011-04-13,04:35:00,4.3835,4.3840,4.3825,4.3825,3
2011-04-13,04:40:00,4.3815,4.3815,4.3810,4.3815,4
2011-04-13,04:45:00,4.3845,4.3850,4.3845,4.3850,2
2011-04-13,04:50:00,4.3855,4.3855,4.3850,4.3850,3
2011-04-13,04:55:00,4.3850,4.3850,4.3850,4.3850,65
2011-04-13,05:00:00,4.3855,4.3855,4.3820,4.3845,8
2011-04-13,05:05:00,4.3840,4.3840,4.3830,4.3830,7
2011-04-13,05:10:00,4.3810,4.3810,4.3800,4.3800,3
2011-04-13,06:00:00,4.3830,4.3830,4.3815,4.3825,8
2011-04-13,06:05:00,4.3810,4.3810,4.3810,4.3810,3
2011-04-13,06:10:00,4.3785,4.3785,4.3785,4.3785,2
2011-04-13,06:15:00,4.3825,4.3825,4.3825,4.3825,2
2011-04-13,06:25:00,4.3800,4.3800,4.3790,4.3790,5
2011-04-13,06:30:00,4.3800,4.3815,4.3795,4.3800,6
2011-04-13,06:35:00,4.3790,4.3790,4.3765,4.3765,32
2011-04-13,06:40:00,4.3775,4.3775,4.3705,4.3705,14
2011-04-13,06:45:00,4.3720,4.3725,4.3720,4.3725,5
2011-04-13,06:50:00,4.3740,4.3755,4.3740,4.3755,3
2011-04-13,06:55:00,4.3760,4.3765,4.3760,4.3765,2
2011-04-13,07:00:00,4.3765,4.3775,4.3765,4.3775,6
2011-04-13,07:05:00,4.3760,4.3760,4.3760,4.3760,1
2011-04-13,07:10:00,4.3760,4.3765,4.3760,4.3765,5
2011-04-13,07:15:00,4.3750,4.3750,4.3745,4.3745,3
2011-04-13,07:20:00,4.3750,4.3750,4.3740,4.3740,2
2011-04-13,07:25:00,4.3760,4.3760,4.3740,4.3740,2
2011-04-13,07:30:00,4.3750,4.3750,4.3750,4.3750,1
2011-04-13,07:35:00,4.3765,4.3765,4.3750,4.3750,4
2011-04-13,07:45:00,4.3750,4.3765,4.3715,4.3715,21
2011-04-13,07:50:00,4.3710,4.3755,4.3710,4.3755,10
2011-04-13,07:55:00,4.3755,4.3775,4.3740,4.3750,26
2011-04-13,08:00:00,4.3775,4.3825,4.3775,4.3825,31
2011-04-13,08:05:00,4.3830,4.3890,4.3830,4.3880,39
2011-04-13,08:10:00,4.3890,4.3890,4.3870,4.3885,7
2011-04-13,08:15:00,4.3875,4.3920,4.3870,4.3905,60
2011-04-13,08:20:00,4.3920,4.3955,4.3920,4.3935,53
2011-04-13,08:25:00,4.3945,4.3950,4.3925,4.3930,19
2011-04-13,08:30:00,4.3930,4.3965,4.3915,4.3950,50
2011-04-13,08:35:00,4.3960,4.3980,4.3960,4.3975,26
2011-04-13,08:40:00,4.3960,4.3975,4.3955,4.3955,15
2011-04-13,08:45:00,4.3955,4.3955,4.3910,4.3920,24
2011-04-13,08:50:00,4.3920,4.3925,4.3870,4.3870,33
2011-04-13,08:55:00,4.3865,4.3945,4.3865,4.3925,36
2011-04-13,09:00:00,4.3950,4.3985,4.3905,4.3925,70
2011-04-13,09:05:00,4.3925,4.3965,4.3915,4.3950,59
2011-04-13,09:10:00,4.3940,4.3940,4.3860,4.3885,37
2011-04-13,09:15:00,4.3895,4.3970,4.3895,4.3935,61
2011-04-13,09:20:00,4.3945,4.3945,4.3905,4.3905,8
2011-04-13,09:25:00,4.3915,4.3915,4.3795,4.3815,97
2011-04-13,09:30:00,4.3815,4.3820,4.3760,4.3820,50
2011-04-13,09:35:00,4.3820,4.3845,4.3820,4.3830,31
2011-04-13,09:40:00,4.3835,4.3865,4.3835,4.3840,28
2011-04-13,09:45:00,4.3850,4.3850,4.3800,4.3800,22
2011-04-13,09:50:00,4.3800,4.3820,4.3785,4.3815,27
2011-04-13,09:55:00,4.3810,4.3810,4.3730,4.3750,32
2011-04-13,10:00:00,4.3750,4.3750,4.3690,4.3700,121
2011-04-13,10:05:00,4.3700,4.3700,4.3635,4.3675,152
2011-04-13,10:10:00,4.3670,4.3695,4.3645,4.3690,25
2011-04-13,10:15:00,4.3685,4.3745,4.3685,4.3730,30
2011-04-13,10:20:00,4.3720,4.3720,4.3715,4.3720,7
2011-04-13,10:25:00,4.3715,4.3735,4.3715,4.3735,7
2011-04-13,10:30:00,4.3735,4.3780,4.3730,4.3770,44
2011-04-13,10:35:00,4.3775,4.3790,4.3760,4.3770,20
2011-04-13,10:40:00,4.3770,4.3850,4.3760,4.3850,46
2011-04-13,10:45:00,4.3850,4.3855,4.3785,4.3790,42
2011-04-13,10:50:00,4.3790,4.3805,4.3765,4.3795,40
2011-04-13,10:55:00,4.3775,4.3795,4.3750,4.3770,39
2011-04-13,11:00:00,4.3775,4.3815,4.3740,4.3745,38
2011-04-13,11:05:00,4.3770,4.3790,4.3750,4.3770,30
2011-04-13,11:10:00,4.3790,4.3790,4.3760,4.3780,6
2011-04-13,11:15:00,4.3780,4.3780,4.3780,4.3780,6
2011-04-13,11:20:00,4.3780,4.3780,4.3780,4.3780,6
2011-04-13,11:25:00,4.3770,4.3775,4.3750,4.3775,13
2011-04-13,11:30:00,4.3795,4.3795,4.3795,4.3795,2
2011-04-13,11:35:00,4.3800,4.3805,4.3790,4.3805,12
2011-04-13,11:40:00,4.3810,4.3820,4.3800,4.3800,9
2011-04-13,11:45:00,4.3805,4.3805,4.3800,4.3800,3
2011-04-13,11:50:00,4.3800,4.3805,4.3800,4.3805,3
2011-04-13,11:55:00,4.3795,4.3815,4.3790,4.3790,11
2011-04-13,12:00:00,4.3795,4.3795,4.3780,4.3780,4
2011-04-13,12:05:00,4.3790,4.3800,4.3790,4.3800,4
2011-04-13,12:10:00,4.3810,4.3820,4.3790,4.3790,21
2011-04-13,12:15:00,4.3810,4.3810,4.3810,4.3810,2
2011-04-13,12:25:00,4.3810,4.3820,4.3810,4.3820,6
2011-04-13,12:30:00,4.3820,4.3910,4.3815,4.3895,91
2011-04-13,12:35:00,4.3890,4.3935,4.3890,4.3910,55
2011-04-13,12:40:00,4.3920,4.3930,4.3890,4.3915,39
2011-04-13,12:45:00,4.3910,4.3910,4.3890,4.3910,16
2011-04-13,12:50:00,4.3910,4.3910,4.3875,4.3895,11
2011-04-13,12:55:00,4.3925,4.3930,4.3875,4.3875,20
2011-04-13,13:00:00,4.3885,4.3905,4.3870,4.3895,19
2011-04-13,13:05:00,4.3915,4.3930,4.3915,4.3920,13
2011-04-13,13:10:00,4.3915,4.3920,4.3890,4.3890,25
2011-04-13,13:15:00,4.3890,4.3890,4.3890,4.3890,1
2011-04-13,13:20:00,4.3900,4.3900,4.3885,4.3885,14
2011-04-13,13:25:00,4.3885,4.3895,4.3875,4.3890,23
2011-04-13,13:30:00,4.3885,4.3950,4.3885,4.3950,56
2011-04-13,13:35:00,4.3955,4.3990,4.3955,4.3980,197
2011-04-13,13:40:00,4.3985,4.3995,4.3960,4.3970,68
2011-04-13,13:45:00,4.3975,4.3980,4.3935,4.3945,45
2011-04-13,13:50:00,4.3945,4.3970,4.3945,4.3965,24
2011-04-13,13:55:00,4.3970,4.3995,4.3970,4.3980,95
2011-04-13,14:00:00,4.3995,4.3995,4.3930,4.3930,56
2011-04-13,14:05:00,4.3930,4.3965,4.3930,4.3960,27
2011-04-13,14:10:00,4.3970,4.4015,4.3965,4.3990,59
2011-04-13,14:15:00,4.3975,4.3985,4.3965,4.3980,36
2011-04-13,14:20:00,4.3980,4.4030,4.3980,4.4000,103
2011-04-13,14:25:00,4.4000,4.4025,4.3995,4.4000,53
2011-04-13,14:30:00,4.4000,4.4025,4.3990,4.3990,46
2011-04-13,14:35:00,4.4000,4.4035,4.3990,4.4030,81
2011-04-13,14:40:00,4.4040,4.4060,4.4025,4.4060,41
2011-04-13,14:45:00,4.4055,4.4070,4.4025,4.4035,75
2011-04-13,14:50:00,4.4040,4.4040,4.4000,4.4000,79
2011-04-13,14:55:00,4.4015,4.4030,4.3995,4.4000,22
2011-04-13,15:00:00,4.4010,4.4015,4.3970,4.3970,53
2011-04-13,15:05:00,4.3975,4.3980,4.3940,4.3980,44
2011-04-13,15:10:00,4.3990,4.4030,4.3980,4.4015,41
2011-04-13,15:15:00,4.4015,4.4035,4.3995,4.4000,26
2011-04-13,15:20:00,4.3985,4.3990,4.3920,4.3935,63
2011-04-13,15:25:00,4.3940,4.3965,4.3935,4.3935,52
2011-04-13,15:30:00,4.3935,4.3945,4.3880,4.3910,143
2011-04-13,15:35:00,4.3890,4.3910,4.3885,4.3895,40
2011-04-13,15:40:00,4.3895,4.3900,4.3840,4.3845,169
2011-04-13,15:45:00,4.3860,4.3890,4.3845,4.3875,177
2011-04-13,15:50:00,4.3880,4.3880,4.3750,4.3755,233
2011-04-13,15:55:00,4.3745,4.3810,4.3710,4.3770,139
2011-04-13,16:00:00,4.3765,4.3770,4.3690,4.3755,159
2011-04-13,16:05:00,4.3750,4.3750,4.3560,4.3600,431
2011-04-13,16:10:00,4.3610,4.3665,4.3610,4.3655,114
2011-04-13,16:15:00,4.3645,4.3645,4.3485,4.3565,419
2011-04-13,16:20:00,4.3565,4.3640,4.3555,4.3600,123
2011-04-13,16:25:00,4.3610,4.3625,4.3610,4.3620,28
2011-04-13,16:30:00,4.3620,4.3655,4.3620,4.3650,36
2011-04-13,16:35:00,4.3655,4.3710,4.3650,4.3650,152
2011-04-13,16:40:00,4.3655,4.3660,4.3620,4.3625,84
2011-04-13,16:45:00,4.3620,4.3640,4.3615,4.3635,51
2011-04-13,16:50:00,4.3640,4.3730,4.3640,4.3710,109
2011-04-13,16:55:00,4.3715,4.3750,4.3685,4.3705,82
2011-04-13,17:00:00,4.3710,4.3715,4.3675,4.3675,24
2011-04-13,17:05:00,4.3695,4.3715,4.3670,4.3690,23
2011-04-13,17:10:00,4.3700,4.3715,4.3660,4.3660,25
2011-04-13,17:15:00,4.3670,4.3675,4.3580,4.3600,119
2011-04-13,17:20:00,4.3605,4.3690,4.3605,4.3690,56
2011-04-13,17:25:00,4.3695,4.3710,4.3680,4.3710,13
2011-04-13,17:30:00,4.3700,4.3710,4.3680,4.3710,12
2011-04-13,17:35:00,4.3700,4.3720,4.3695,4.3720,18
2011-04-13,17:40:00,4.3725,4.3850,4.3725,4.3820,197
2011-04-13,17:45:00,4.3815,4.3820,4.3775,4.3790,20
2011-04-13,17:50:00,4.3780,4.3795,4.3770,4.3775,26
2011-04-13,17:55:00,4.3785,4.3855,4.3780,4.3845,27
2011-04-13,18:00:00,4.3840,4.3870,4.3840,4.3855,45
2011-04-13,18:05:00,4.3855,4.3855,4.3800,4.3825,40
2011-04-13,18:10:00,4.3820,4.3820,4.3775,4.3775,21
2011-04-13,18:15:00,4.3775,4.3775,4.3700,4.3705,51
2011-04-13,18:20:00,4.3710,4.3750,4.3700,4.3720,22
2011-04-13,18:25:00,4.3730,4.3765,4.3730,4.3765,8
2011-04-13,18:30:00,4.3770,4.3825,4.3770,4.3810,59
2011-04-13,18:35:00,4.3805,4.3815,4.3785,4.3800,36
2011-04-13,18:40:00,4.3790,4.3795,4.3780,4.3780,11
2011-04-13,18:45:00,4.3780,4.3835,4.3780,4.3835,26
2011-04-13,18:50:00,4.3830,4.3840,4.3790,4.3790,47
2011-04-13,18:55:00,4.3785,4.3790,4.3720,4.3765,65
2011-04-13,19:00:00,4.3770,4.3780,4.3720,4.3730,26
2011-04-13,19:05:00,4.3740,4.3805,4.3735,4.3750,93
2011-04-13,19:10:00,4.3740,4.3800,4.3740,4.3790,44
2011-04-13,19:15:00,4.3775,4.3785,4.3765,4.3785,19
2011-04-13,19:20:00,4.3780,4.3875,4.3780,4.3870,177
2011-04-13,19:25:00,4.3875,4.3895,4.3855,4.3870,178
2011-04-13,19:30:00,4.3875,4.3930,4.3855,4.3930,76
2011-04-13,19:35:00,4.3915,4.3915,4.3865,4.3880,199
2011-04-13,19:40:00,4.3885,4.3945,4.3870,4.3895,155
2011-04-13,19:45:00,4.3895,4.3910,4.3880,4.3880,82
2011-04-13,19:50:00,4.3880,4.3885,4.3845,4.3850,85
2011-04-13,19:55:00,4.3850,4.3850,4.3825,4.3830,38
2011-04-13,20:00:00,4.3830,4.3925,4.3830,4.3880,137
2011-04-13,20:05:00,4.3875,4.3935,4.3850,4.3925,220
2011-04-13,20:10:00,4.3920,4.3945,4.3840,4.3850,380
2011-04-13,20:15:00,4.3840,4.3860,4.3775,4.3785,341
2011-04-13,20:20:00,4.3785,4.3800,4.3740,4.3765,321
2011-04-13,20:25:00,4.3760,4.3760,4.3695,4.3705,200
2011-04-13,20:30:00,4.3710,4.3740,4.3675,4.3735,226
2011-04-13,20:35:00,4.3735,4.3810,4.3725,4.3810,167
2011-04-13,20:40:00,4.3805,4.3840,4.3740,4.3760,234
2011-04-13,20:45:00,4.3760,4.3795,4.3735,4.3740,119
2011-04-13,20:50:00,4.3735,4.3745,4.3720,4.3735,32
2011-04-13,20:55:00,4.3745,4.3775,4.3710,4.3775,224
2011-04-13,21:00:00,4.3775,4.3810,4.3770,4.3785,99
2011-04-13,21:05:00,4.3785,4.3800,4.3750,4.3795,180
2011-04-13,21:10:00,4.3780,4.3810,4.3775,4.3810,116
2011-04-13,21:15:00,4.3810,4.3855,4.3795,4.3845,150
2011-04-13,21:20:00,4.3850,4.3855,4.3785,4.3790,80
2011-04-13,21:25:00,4.3785,4.3800,4.3730,4.3740,86
2011-04-13,21:30:00,4.3750,4.3815,4.3680,4.3680,340
2011-04-13,21:35:00,4.3685,4.3730,4.3675,4.3680,253
2011-04-13,21:40:00,4.3680,4.3750,4.3600,4.3620,1117
2011-04-13,21:45:00,4.3620,4.3625,4.3510,4.3550,1171
2011-04-13,21:50:00,4.3550,4.3640,4.3545,4.3610,241
2011-04-13,21:55:00,4.3610,4.3620,4.3510,4.3515,393
2011-04-13,22:00:00,4.3530,4.3605,4.3500,4.3580,666
2011-04-13,22:05:00,4.3575,4.3590,4.3520,4.3570,246
2011-04-13,22:10:00,4.3560,4.3560,4.3310,4.3340,2062
2011-04-13,22:15:00,4.3335,4.3360,4.3265,4.3320,1059
2011-04-13,22:20:00,4.3320,4.3360,4.3305,4.3345,435
2011-04-13,22:25:00,4.3350,4.3425,4.3345,4.3370,410
2011-04-13,22:30:00,4.3370,4.3400,4.3340,4.3360,328
2011-04-13,22:35:00,4.3360,4.3360,4.3280,4.3300,709
2011-04-13,22:40:00,4.3295,4.3360,4.3290,4.3325,294
2011-04-13,22:45:00,4.3325,4.3450,4.3300,4.3440,597
2011-04-13,22:50:00,4.3440,4.3475,4.3300,4.3310,558
2011-04-13,22:55:00,4.3305,4.3440,4.3290,4.3430,476
2011-04-13,23:00:00,4.3435,4.3490,4.3400,4.3435,354
2011-04-13,23:05:00,4.3425,4.3425,4.3365,4.3385,406
2011-04-13,23:10:00,4.3375,4.3410,4.3345,4.3355,273
2011-04-13,23:15:00,4.3350,4.3350,4.3245,4.3285,970
2011-04-13,23:20:00,4.3285,4.3285,4.3175,4.3190,872
2011-04-13,23:25:00,4.3195,4.3200,4.3120,4.3170,609
2011-04-13,23:30:00,4.3170,4.3240,4.3125,4.3185,859
2011-04-13,23:35:00,4.3190,4.3205,4.3075,4.3140,467
2011-04-13,23:40:00,4.3145,4.3220,4.3120,4.3190,349
2011-04-13,23:45:00,4.3185,4.3210,4.3085,4.3115,299
2011-04-13,23:50:00,4.3120,4.3190,4.3105,4.3190,340
2011-04-13,23:55:00,4.3200,4.3210,4.3095,4.3105,543
2011-04-14,00:00:00,4.3105,4.3135,4.3055,4.3100,385
2011-04-14,00:05:00,4.3100,4.3160,4.3075,4.3160,299
2011-04-14,00:10:00,4.3155,4.3185,4.3155,4.3160,128
2011-04-14,00:15:00,4.3170,4.3170,4.3130,4.3150,208
2011-04-14,00:20:00,4.3155,4.3185,4.3125,4.3140,188
2011-04-14,00:25:00,4.3140,4.3140,4.3105,4.3110,182
2011-04-14,00:30:00,4.3110,4.3110,4.3025,4.3040,544
2011-04-14,00:35:00,4.3035,4.3070,4.2985,4.3025,651
2011-04-14,00:40:00,4.3030,4.3055,4.2950,4.2955,584
2011-04-14,00:45:00,4.2955,4.2985,4.2900,4.2955,739
2011-04-14,00:50:00,4.2955,4.3010,4.2940,4.2990,549
2011-04-14,00:55:00,4.3000,4.3030,4.2930,4.2945,700
2011-04-14,01:00:00,4.2945,4.2990,4.2940,4.2990,340
2011-04-14,01:05:00,4.2980,4.2995,4.2945,4.2960,101
2011-04-14,01:10:00,4.2975,4.2980,4.2930,4.2940,77
2011-04-14,01:15:00,4.2945,4.2955,4.2925,4.2925,115
2011-04-14,01:20:00,4.2935,4.2940,4.2900,4.2930,126
2011-04-14,01:25:00,4.2925,4.2945,4.2920,4.2945,120
2011-04-14,01:30:00,4.2940,4.2950,4.2915,4.2920,185
2011-04-14,01:35:00,4.2915,4.2940,4.2865,4.2890,256
2011-04-14,01:40:00,4.2885,4.2940,4.2885,4.2930,192
2011-04-14,01:45:00,4.2940,4.2950,4.2925,4.2950,154
2011-04-14,01:50:00,4.2950,4.2955,4.2935,4.2940,50
2011-04-14,01:55:00,4.2950,4.2955,4.2910,4.2915,98
2011-04-14,02:00:00,4.2915,4.2965,4.2915,4.2960,30
2011-04-14,02:05:00,4.2960,4.2960,4.2920,4.2945,24
2011-04-14,02:10:00,4.2960,4.2970,4.2950,4.2950,11
2011-04-14,02:15:00,4.2955,4.2985,4.2935,4.2960,62
2011-04-14,02:20:00,4.2960,4.3035,4.2950,4.3020,83
2011-04-14,02:25:00,4.3015,4.3070,4.2985,4.3055,93
2011-04-14,02:30:00,4.3050,4.3070,4.3020,4.3030,22
2011-04-14,02:35:00,4.3045,4.3045,4.3035,4.3035,2
2011-04-14,02:40:00,4.3040,4.3040,4.3000,4.3010,26
2011-04-14,02:45:00,4.3020,4.3030,4.3005,4.3030,10
2011-04-14,02:50:00,4.3030,4.3035,4.3020,4.3020,12
2011-04-14,02:55:00,4.3025,4.3030,4.3000,4.3020,9
2011-04-14,03:00:00,4.3025,4.3025,4.3000,4.3010,9
2011-04-14,03:05:00,4.3005,4.3020,4.3005,4.3020,7
2011-04-14,03:10:00,4.3030,4.3040,4.3025,4.3035,7
2011-04-14,03:15:00,4.3030,4.3030,4.2990,4.3000,43
2011-04-14,03:20:00,4.3010,4.3010,4.3010,4.3010,7
2011-04-14,03:25:00,4.3000,4.3000,4.2970,4.2985,18
2011-04-14,03:30:00,4.2970,4.2970,4.2960,4.2965,12
2011-04-14,03:35:00,4.2965,4.3025,4.2965,4.3025,29
2011-04-14,03:40:00,4.3030,4.3055,4.2985,4.2995,42
2011-04-14,03:45:00,4.2985,4.2985,4.2805,4.2865,532
2011-04-14,03:50:00,4.2845,4.2845,4.2780,4.2815,529
2011-04-14,03:55:00,4.2830,4.2835,4.2820,4.2835,13
2011-04-14,04:00:00,4.2825,4.2835,4.2805,4.2805,26
2011-04-14,04:05:00,4.2815,4.2830,4.2810,4.2825,16
2011-04-14,04:10:00,4.2810,4.2810,4.2800,4.2805,11
2011-04-14,04:15:00,4.2810,4.2820,4.2800,4.2800,7
2011-04-14,04:20:00,4.2810,4.2820,4.2810,4.2820,3
2011-04-14,04:25:00,4.2820,4.2830,4.2820,4.2830,2
2011-04-14,04:30:00,4.2830,4.2830,4.2800,4.2800,37
2011-04-14,04:35:00,4.2805,4.2830,4.2805,4.2820,21
2011-04-14,04:40:00,4.2820,4.2820,4.2820,4.2820,1
2011-04-14,04:45:00,4.2825,4.2830,4.2815,4.2825,18
2011-04-14,04:50:00,4.2810,4.2820,4.2805,4.2820,6
2011-04-14,04:55:00,4.2820,4.2830,4.2820,4.2830,51
2011-04-14,05:00:00,4.2830,4.2840,4.2830,4.2830,7
2011-04-14,05:05:00,4.2825,4.2840,4.2825,4.2835,8
2011-04-14,05:10:00,4.2835,4.2855,4.2835,4.2835,15
2011-04-14,06:00:00,4.2835,4.2835,4.2770,4.2775,33
2011-04-14,06:05:00,4.2790,4.2885,4.2790,4.2885,34
2011-04-14,06:10:00,4.2890,4.2895,4.2885,4.2890,12
2011-04-14,06:15:00,4.2915,4.2925,4.2915,4.2925,10
2011-04-14,06:20:00,4.2925,4.2925,4.2900,4.2900,5
2011-04-14,06:25:00,4.2900,4.2900,4.2895,4.2900,5
2011-04-14,06:30:00,4.2905,4.2905,4.2885,4.2885,16
2011-04-14,06:35:00,4.2865,4.2865,4.2830,4.2835,8
2011-04-14,06:40:00,4.2815,4.2850,4.2815,4.2820,6
2011-04-14,06:45:00,4.2825,4.2855,4.2810,4.2855,9
2011-04-14,06:50:00,4.2830,4.2865,4.2820,4.2865,10
2011-04-14,06:55:00,4.2845,4.2845,4.2815,4.2830,13
2011-04-14,07:00:00,4.2820,4.2840,4.2820,4.2840,2
2011-04-14,07:05:00,4.2845,4.2865,4.2845,4.2865,7
2011-04-14,07:10:00,4.2865,4.2865,4.2805,4.2830,14
2011-04-14,07:15:00,4.2840,4.2840,4.2840,4.2840,3
2011-04-14,07:20:00,4.2820,4.2820,4.2820,4.2820,1
2011-04-14,07:25:00,4.2855,4.2855,4.2825,4.2845,5
2011-04-14,07:30:00,4.2845,4.2855,4.2845,4.2845,8
2011-04-14,07:35:00,4.2840,4.2840,4.2810,4.2810,5
2011-04-14,07:45:00,4.2835,4.2850,4.2835,4.2850,2
2011-04-14,07:50:00,4.2850,4.2850,4.2830,4.2830,6
2011-04-14,07:55:00,4.2860,4.2875,4.2860,4.2875,4
2011-04-14,08:00:00,4.2885,4.2945,4.2885,4.2915,66
2011-04-14,08:05:00,4.2905,4.2935,4.2890,4.2890,32
2011-04-14,08:10:00,4.2915,4.2940,4.2885,4.2940,51
2011-04-14,08:15:00,4.2935,4.2990,4.2910,4.2980,82
2011-04-14,08:20:00,4.2990,4.2995,4.2980,4.2990,22
2011-04-14,08:25:00,4.2990,4.2995,4.2980,4.2995,31
2011-04-14,08:30:00,4.2975,4.2990,4.2955,4.2955,30
2011-04-14,08:35:00,4.2955,4.2985,4.2925,4.2925,50
2011-04-14,08:40:00,4.2945,4.2945,4.2905,4.2910,24
2011-04-14,08:45:00,4.2925,4.2985,4.2925,4.2985,43
2011-04-14,08:50:00,4.2985,4.3000,4.2985,4.3000,42
2011-04-14,08:55:00,4.2995,4.3075,4.2995,4.3070,153
2011-04-14,09:00:00,4.3070,4.3075,4.3010,4.3065,221
2011-04-14,09:05:00,4.3060,4.3090,4.3060,4.3080,151
2011-04-14,09:10:00,4.3075,4.3125,4.3070,4.3070,133
2011-04-14,09:15:00,4.3080,4.3090,4.3000,4.3015,120
2011-04-14,09:20:00,4.3030,4.3075,4.3030,4.3065,84
2011-04-14,09:25:00,4.3100,4.3140,4.3100,4.3120,60
2011-04-14,09:30:00,4.3125,4.3145,4.3075,4.3085,42
2011-04-14,09:35:00,4.3090,4.3155,4.3080,4.3150,81
2011-04-14,09:40:00,4.3155,4.3160,4.3115,4.3140,154
2011-04-14,09:45:00,4.3120,4.3135,4.3095,4.3100,122
2011-04-14,09:50:00,4.3095,4.3095,4.3080,4.3090,21
2011-04-14,09:55:00,4.3110,4.3155,4.3110,4.3150,45
2011-04-14,10:00:00,4.3105,4.3120,4.3075,4.3080,43
2011-04-14,10:05:00,4.3075,4.3095,4.3070,4.3070,44
2011-04-14,10:10:00,4.3095,4.3100,4.3085,4.3085,20
2011-04-14,10:15:00,4.3080,4.3080,4.3070,4.3070,11
2011-04-14,10:20:00,4.3065,4.3080,4.3040,4.3065,20
2011-04-14,10:25:00,4.3055,4.3055,4.3030,4.3035,5
2011-04-14,10:30:00,4.3055,4.3120,4.3040,4.3110,37
2011-04-14,10:35:00,4.3115,4.3175,4.3115,4.3145,71
2011-04-14,10:40:00,4.3155,4.3170,4.3145,4.3170,9
2011-04-14,10:45:00,4.3165,4.3165,4.3120,4.3140,34
2011-04-14,10:50:00,4.3120,4.3125,4.3120,4.3120,8
2011-04-14,10:55:00,4.3120,4.3130,4.3105,4.3115,30
2011-04-14,11:00:00,4.3115,4.3115,4.3110,4.3115,3
2011-04-14,11:05:00,4.3125,4.3125,4.3105,4.3105,7
2011-04-14,11:10:00,4.3095,4.3125,4.3095,4.3125,18
2011-04-14,11:15:00,4.3110,4.3110,4.3075,4.3095,15
2011-04-14,11:20:00,4.3090,4.3130,4.3090,4.3090,48
2011-04-14,11:25:00,4.3070,4.3085,4.3055,4.3055,38
2011-04-14,11:30:00,4.3050,4.3075,4.3030,4.3075,20
2011-04-14,11:35:00,4.3075,4.3110,4.3075,4.3105,36
2011-04-14,11:40:00,4.3105,4.3110,4.3100,4.3100,27
2011-04-14,11:45:00,4.3110,4.3110,4.3095,4.3095,4
2011-04-14,11:50:00,4.3090,4.3090,4.3075,4.3075,11
2011-04-14,11:55:00,4.3090,4.3125,4.3070,4.3070,37
2011-04-14,12:00:00,4.3105,4.3105,4.3070,4.3075,6
2011-04-14,12:05:00,4.3090,4.3090,4.3020,4.3025,26
2011-04-14,12:10:00,4.3030,4.3030,4.3015,4.3015,9
2011-04-14,12:15:00,4.3045,4.3045,4.3025,4.3040,20
2011-04-14,12:20:00,4.3035,4.3045,4.3030,4.3045,8
2011-04-14,12:25:00,4.3045,4.3050,4.3045,4.3050,13
2011-04-14,12:30:00,4.3040,4.3060,4.3040,4.3060,34
2011-04-14,12:35:00,4.3060,4.3060,4.3060,4.3060,1
2011-04-14,12:40:00,4.3065,4.3085,4.3050,4.3085,53
2011-04-14,12:45:00,4.3070,4.3085,4.3070,4.3080,9
2011-04-14,12:50:00,4.3080,4.3080,4.3060,4.3060,17
2011-04-14,12:55:00,4.3070,4.3070,4.3070,4.3070,8
2011-04-14,13:00:00,4.3080,4.3090,4.3065,4.3090,16
2011-04-14,13:05:00,4.3080,4.3090,4.3070,4.3070,23
2011-04-14,13:10:00,4.3085,4.3085,4.3075,4.3075,2
2011-04-14,13:15:00,4.3070,4.3070,4.3060,4.3060,2
2011-04-14,13:20:00,4.3075,4.3090,4.3075,4.3090,19
2011-04-14,13:25:00,4.3080,4.3150,4.3065,4.3070,111
2011-04-14,13:30:00,4.3080,4.3150,4.3080,4.3150,43
2011-04-14,13:35:00,4.3140,4.3140,4.3120,4.3135,9
2011-04-14,13:40:00,4.3120,4.3120,4.3070,4.3070,51
2011-04-14,13:45:00,4.3080,4.3095,4.3065,4.3085,36
2011-04-14,13:50:00,4.3085,4.3110,4.3080,4.3100,51
2011-04-14,13:55:00,4.3115,4.3115,4.3100,4.3100,8
2011-04-14,14:00:00,4.3095,4.3130,4.3095,4.3110,53
2011-04-14,14:05:00,4.3105,4.3105,4.3035,4.3040,77
2011-04-14,14:10:00,4.3045,4.3105,4.3045,4.3085,42
2011-04-14,14:15:00,4.3085,4.3155,4.3080,4.3125,60
2011-04-14,14:20:00,4.3125,4.3150,4.3100,4.3140,89
2011-04-14,14:25:00,4.3140,4.3150,4.3125,4.3150,31
2011-04-14,14:30:00,4.3150,4.3165,4.3130,4.3155,29
2011-04-14,14:35:00,4.3145,4.3165,4.3140,4.3140,60
2011-04-14,14:40:00,4.3140,4.3140,4.3090,4.3120,105
2011-04-14,14:45:00,4.3105,4.3105,4.3055,4.3055,74
2011-04-14,14:50:00,4.3055,4.3070,4.3000,4.3010,145
2011-04-14,14:55:00,4.3010,4.3020,4.2965,4.2985,98
2011-04-14,15:00:00,4.2985,4.3005,4.2940,4.2990,82
2011-04-14,15:05:00,4.2985,4.2985,4.2810,4.2840,331
2011-04-14,15:10:00,4.2840,4.2875,4.2760,4.2795,211
2011-04-14,15:15:00,4.2790,4.2940,4.2790,4.2900,125
2011-04-14,15:20:00,4.2885,4.2900,4.2855,4.2890,64
2011-04-14,15:25:00,4.2880,4.2915,4.2880,4.2910,74
2011-04-14,15:30:00,4.2910,4.2925,4.2905,4.2925,35
2011-04-14,15:35:00,4.2920,4.2935,4.2850,4.2880,162
2011-04-14,15:40:00,4.2900,4.2905,4.2875,4.2885,38
2011-04-14,15:45:00,4.2895,4.2920,4.2880,4.2910,53
2011-04-14,15:50:00,4.2910,4.2960,4.2885,4.2945,229
2011-04-14,15:55:00,4.2925,4.2950,4.2900,4.2935,168
2011-04-14,16:00:00,4.2930,4.2970,4.2900,4.2970,298
2011-04-14,16:05:00,4.2960,4.2970,4.2900,4.2960,217
2011-04-14,16:10:00,4.2955,4.2965,4.2925,4.2945,56
2011-04-14,16:15:00,4.2955,4.2995,4.2920,4.2985,101
2011-04-14,16:20:00,4.2980,4.2985,4.2940,4.2940,114
2011-04-14,16:25:00,4.2935,4.2965,4.2930,4.2955,30
2011-04-14,16:30:00,4.2945,4.2960,4.2935,4.2950,39
2011-04-14,16:35:00,4.2950,4.2950,4.2920,4.2920,12
2011-04-14,16:40:00,4.2920,4.2920,4.2900,4.2905,38
2011-04-14,16:45:00,4.2910,4.2910,4.2895,4.2900,16
2011-04-14,16:50:00,4.2915,4.2940,4.2900,4.2935,44
2011-04-14,16:55:00,4.2945,4.2950,4.2920,4.2920,29
2011-04-14,17:00:00,4.2915,4.2915,4.2905,4.2905,9
2011-04-14,17:05:00,4.2915,4.2915,4.2815,4.2840,98
2011-04-14,17:10:00,4.2840,4.2845,4.2755,4.2790,89
2011-04-14,17:15:00,4.2810,4.2840,4.2805,4.2830,36
2011-04-14,17:20:00,4.2825,4.2830,4.2810,4.2810,16
2011-04-14,17:25:00,4.2810,4.2820,4.2735,4.2775,90
2011-04-14,17:30:00,4.2775,4.2790,4.2705,4.2705,125
2011-04-14,17:35:00,4.2710,4.2715,4.2650,4.2660,270
2011-04-14,17:40:00,4.2660,4.2665,4.2560,4.2620,323
2011-04-14,17:45:00,4.2625,4.2650,4.2605,4.2605,80
2011-04-14,17:50:00,4.2620,4.2625,4.2565,4.2570,94
2011-04-14,17:55:00,4.2580,4.2580,4.2510,4.2520,217
2011-04-14,18:00:00,4.2510,4.2610,4.2505,4.2610,115
2011-04-14,18:05:00,4.2620,4.2630,4.2525,4.2565,78
2011-04-14,18:10:00,4.2560,4.2650,4.2560,4.2635,71
2011-04-14,18:15:00,4.2645,4.2655,4.2620,4.2635,63
2011-04-14,18:20:00,4.2640,4.2670,4.2640,4.2655,19
2011-04-14,18:25:00,4.2655,4.2660,4.2580,4.2580,40
2011-04-14,18:30:00,4.2580,4.2605,4.2555,4.2605,26
2011-04-14,18:35:00,4.2595,4.2605,4.2565,4.2580,45
2011-04-14,18:40:00,4.2575,4.2575,4.2530,4.2535,15
2011-04-14,18:45:00,4.2550,4.2555,4.2530,4.2550,91
2011-04-14,18:50:00,4.2555,4.2560,4.2505,4.2520,80
2011-04-14,18:55:00,4.2525,4.2530,4.2495,4.2510,161
2011-04-14,19:00:00,4.2505,4.2545,4.2485,4.2535,88
2011-04-14,19:05:00,4.2540,4.2565,4.2510,4.2520,63
2011-04-14,19:10:00,4.2520,4.2530,4.2455,4.2475,154
2011-04-14,19:15:00,4.2480,4.2520,4.2470,4.2485,113
2011-04-14,19:20:00,4.2500,4.2575,4.2485,4.2570,163
2011-04-14,19:25:00,4.2575,4.2600,4.2565,4.2580,61
2011-04-14,19:30:00,4.2575,4.2575,4.2475,4.2480,221
2011-04-14,19:35:00,4.2475,4.2565,4.2470,4.2540,148
2011-04-14,19:40:00,4.2545,4.2570,4.2525,4.2525,83
2011-04-14,19:45:00,4.2525,4.2540,4.2475,4.2500,88
2011-04-14,19:50:00,4.2505,4.2600,4.2475,4.2595,185
2011-04-14,19:55:00,4.2595,4.2600,4.2575,4.2590,51
2011-04-14,20:00:00,4.2580,4.2635,4.2580,4.2630,180
2011-04-14,20:05:00,4.2625,4.2660,4.2525,4.2540,433
2011-04-14,20:10:00,4.2535,4.2655,4.2510,4.2650,518
2011-04-14,20:15:00,4.2650,4.2695,4.2630,4.2685,207
2011-04-14,20:20:00,4.2695,4.2760,4.2675,4.2690,497
2011-04-14,20:25:00,4.2675,4.2735,4.2670,4.2730,461
2011-04-14,20:30:00,4.2720,4.2795,4.2655,4.2745,485
2011-04-14,20:35:00,4.2745,4.2775,4.2710,4.2760,178
2011-04-14,20:40:00,4.2760,4.2805,4.2745,4.2755,357
2011-04-14,20:45:00,4.2750,4.2755,4.2675,4.2745,235
2011-04-14,20:50:00,4.2745,4.2790,4.2730,4.2780,227
2011-04-14,20:55:00,4.2780,4.2800,4.2730,4.2790,290
2011-04-14,21:00:00,4.2795,4.2805,4.2750,4.2755,126
2011-04-14,21:05:00,4.2760,4.2770,4.2690,4.2730,179
2011-04-14,21:10:00,4.2725,4.2750,4.2685,4.2695,244
2011-04-14,21:15:00,4.2685,4.2730,4.2680,4.2700,292
2011-04-14,21:20:00,4.2695,4.2760,4.2680,4.2750,367
2011-04-14,21:25:00,4.2745,4.2790,4.2690,4.2780,224
2011-04-14,21:30:00,4.2780,4.2785,4.2680,4.2690,128
2011-04-14,21:35:00,4.2680,4.2730,4.2675,4.2720,224
2011-04-14,21:40:00,4.2720,4.2780,4.2710,4.2760,383
2011-04-14,21:45:00,4.2750,4.2800,4.2675,4.2685,355
2011-04-14,21:50:00,4.2680,4.2775,4.2655,4.2745,302
2011-04-14,21:55:00,4.2750,4.2855,4.2735,4.2830,496
2011-04-14,22:00:00,4.2835,4.2915,4.2800,4.2890,553
2011-04-14,22:05:00,4.2890,4.2925,4.2870,4.2925,228
2011-04-14,22:10:00,4.2925,4.2975,4.2885,4.2935,638
2011-04-14,22:15:00,4.2930,4.2970,4.2925,4.2950,405
2011-04-14,22:20:00,4.2950,4.2985,4.2865,4.2895,490
2011-04-14,22:25:00,4.2890,4.2930,4.2870,4.2920,165
2011-04-14,22:30:00,4.2930,4.2965,4.2870,4.2875,365
2011-04-14,22:35:00,4.2885,4.2945,4.2880,4.2880,224
2011-04-14,22:40:00,4.2880,4.2890,4.2845,4.2855,314
2011-04-14,22:45:00,4.2865,4.2940,4.2865,4.2940,178
2011-04-14,22:50:00,4.2930,4.2990,4.2925,4.2940,229
2011-04-14,22:55:00,4.2945,4.2965,4.2860,4.2885,239
2011-04-14,23:00:00,4.2885,4.2900,4.2860,4.2860,232
2011-04-14,23:05:00,4.2855,4.2875,4.2765,4.2780,807
2011-04-14,23:10:00,4.2775,4.2780,4.2665,4.2665,490
2011-04-14,23:15:00,4.2670,4.2715,4.2640,4.2680,410
2011-04-14,23:20:00,4.2675,4.2735,4.2665,4.2695,261
2011-04-14,23:25:00,4.2700,4.2790,4.2695,4.2770,335
2011-04-14,23:30:00,4.2775,4.2790,4.2755,4.2760,225
2011-04-14,23:35:00,4.2755,4.2755,4.2695,4.2710,414
2011-04-14,23:40:00,4.2705,4.2730,4.2675,4.2720,325
2011-04-14,23:45:00,4.2720,4.2745,4.2695,4.2735,308
2011-04-14,23:50:00,4.2730,4.2735,4.2715,4.2720,111
2011-04-14,23:55:00,4.2730,4.2795,4.2720,4.2780,460
2011-04-15,00:00:00,4.2780,4.2790,4.2730,4.2775,223
2011-04-15,00:05:00,4.2770,4.2790,4.2760,4.2780,78
2011-04-15,00:10:00,4.2770,4.2840,4.2770,4.2830,399
2011-04-15,00:15:00,4.2835,4.2885,4.2810,4.2825,219
2011-04-15,00:20:00,4.2815,4.2815,4.2735,4.2785,183
2011-04-15,00:25:00,4.2785,4.2850,4.2775,4.2845,600
2011-04-15,00:30:00,4.2850,4.2900,4.2830,4.2880,248
2011-04-15,00:35:00,4.2875,4.2880,4.2810,4.2835,143
2011-04-15,00:40:00,4.2825,4.2835,4.2790,4.2825,127
2011-04-15,00:45:00,4.2830,4.2855,4.2805,4.2850,611
2011-04-15,00:50:00,4.2850,4.2860,4.2800,4.2825,698
2011-04-15,00:55:00,4.2825,4.2855,4.2810,4.2840,734
2011-04-15,01:00:00,4.2835,4.2840,4.2790,4.2810,208
2011-04-15,01:05:00,4.2810,4.2820,4.2770,4.2775,165
2011-04-15,01:10:00,4.2775,4.2825,4.2775,4.2820,52
2011-04-15,01:15:00,4.2815,4.2820,4.2770,4.2775,69
2011-04-15,01:20:00,4.2790,4.2840,4.2770,4.2775,52
2011-04-15,01:25:00,4.2770,4.2840,4.2770,4.2830,129
2011-04-15,01:30:00,4.2825,4.2840,4.2815,4.2835,50
2011-04-15,01:35:00,4.2835,4.2840,4.2820,4.2830,58
2011-04-15,01:40:00,4.2830,4.2840,4.2815,4.2820,68
2011-04-15,01:45:00,4.2830,4.2840,4.2825,4.2835,68
2011-04-15,01:50:00,4.2835,4.2840,4.2810,4.2820,68
2011-04-15,01:55:00,4.2820,4.2840,4.2810,4.2825,123
2011-04-15,02:00:00,4.2825,4.2840,4.2825,4.2825,15
2011-04-15,02:05:00,4.2840,4.2845,4.2835,4.2845,39
2011-04-15,02:10:00,4.2840,4.2855,4.2820,4.2850,29
2011-04-15,02:15:00,4.2850,4.2855,4.2835,4.2855,18
2011-04-15,02:20:00,4.2855,4.2865,4.2850,4.2865,21
2011-04-15,02:25:00,4.2870,4.2895,4.2855,4.2890,47
2011-04-15,02:30:00,4.2900,4.2920,4.2880,4.2880,37
2011-04-15,02:35:00,4.2875,4.2935,4.2875,4.2935,23
2011-04-15,02:40:00,4.2940,4.2950,4.2930,4.2940,25
2011-04-15,02:45:00,4.2930,4.2955,4.2920,4.2950,48
2011-04-15,02:50:00,4.2955,4.2960,4.2925,4.2925,23
2011-04-15,02:55:00,4.2925,4.2950,4.2825,4.2900,100
2011-04-15,03:00:00,4.2890,4.2950,4.2885,4.2920,38
2011-04-15,03:05:00,4.2920,4.2990,4.2920,4.2990,58
2011-04-15,03:10:00,4.2990,4.2990,4.2960,4.2965,32
2011-04-15,03:15:00,4.2965,4.2990,4.2965,4.2980,20
2011-04-15,03:20:00,4.2965,4.2990,4.2960,4.2960,31
2011-04-15,03:25:00,4.2950,4.2960,4.2950,4.2960,7
2011-04-15,03:30:00,4.2960,4.2990,4.2930,4.2930,40
2011-04-15,03:35:00,4.2935,4.2990,4.2935,4.2990,19
2011-04-15,03:40:00,4.2990,4.2990,4.2975,4.2990,32
2011-04-15,03:45:00,4.2985,4.3005,4.2970,4.3005,59
2011-04-15,03:50:00,4.3010,4.3040,4.2975,4.3030,57
2011-04-15,03:55:00,4.3035,4.3050,4.3010,4.3010,35
2011-04-15,04:00:00,4.3025,4.3050,4.3025,4.3050,14
2011-04-15,04:05:00,4.3050,4.3055,4.3040,4.3040,8
2011-04-15,04:15:00,4.3050,4.3060,4.3050,4.3060,4
2011-04-15,04:20:00,4.3040,4.3060,4.3040,4.3050,5
2011-04-15,04:25:00,4.3050,4.3050,4.3050,4.3050,1
2011-04-15,04:30:00,4.3020,4.3020,4.3020,4.3020,3
2011-04-15,04:35:00,4.3020,4.3020,4.3015,4.3015,3
2011-04-15,04:40:00,4.3010,4.3010,4.3000,4.3000,5
2011-04-15,04:50:00,4.3010,4.3040,4.3005,4.3040,17
2011-04-15,04:55:00,4.3040,4.3050,4.3030,4.3040,7
2011-04-15,05:00:00,4.3045,4.3045,4.3010,4.3045,12
2011-04-15,05:05:00,4.3050,4.3050,4.3045,4.3050,4
2011-04-15,05:10:00,4.3040,4.3040,4.3015,4.3025,22
2011-04-15,06:00:00,4.3050,4.3080,4.3010,4.3025,20
2011-04-15,06:05:00,4.2975,4.2975,4.2950,4.2950,8
2011-04-15,06:10:00,4.2925,4.2945,4.2925,4.2945,9
2011-04-15,06:15:00,4.2945,4.2945,4.2940,4.2945,21
2011-04-15,06:20:00,4.2945,4.2945,4.2930,4.2935,23
2011-04-15,06:25:00,4.2935,4.2935,4.2900,4.2905,16
2011-04-15,06:30:00,4.2915,4.2920,4.2915,4.2920,3
2011-04-15,06:35:00,4.2925,4.2930,4.2925,4.2930,3
2011-04-15,06:40:00,4.2935,4.2935,4.2925,4.2925,15
2011-04-15,06:45:00,4.2935,4.2945,4.2930,4.2945,22
2011-04-15,06:50:00,4.2945,4.2945,4.2945,4.2945,6
2011-04-15,06:55:00,4.2935,4.2935,4.2930,4.2930,4
2011-04-15,07:00:00,4.2945,4.2945,4.2940,4.2945,10
2011-04-15,07:05:00,4.2945,4.2945,4.2930,4.2930,2
2011-04-15,07:15:00,4.2945,4.2945,4.2930,4.2935,22
2011-04-15,07:20:00,4.2940,4.2940,4.2920,4.2925,16
2011-04-15,07:30:00,4.2905,4.2920,4.2900,4.2920,19
2011-04-15,07:40:00,4.2920,4.2920,4.2920,4.2920,1
2011-04-15,07:45:00,4.2930,4.2930,4.2900,4.2900,13
2011-04-15,07:50:00,4.2925,4.2940,4.2925,4.2940,37
2011-04-15,07:55:00,4.2940,4.2945,4.2940,4.2945,25
2011-04-15,08:00:00,4.2940,4.3005,4.2940,4.3000,17
2011-04-15,08:05:00,4.3000,4.3000,4.2980,4.2990,26
2011-04-15,08:10:00,4.2990,4.2990,4.2960,4.2960,25
2011-04-15,08:15:00,4.2955,4.3020,4.2955,4.3020,60
2011-04-15,08:20:00,4.3020,4.3035,4.3010,4.3010,33
2011-04-15,08:25:00,4.3025,4.3025,4.3005,4.3015,9
2011-04-15,08:35:00,4.3005,4.3010,4.2995,4.3000,14
2011-04-15,08:40:00,4.3010,4.3010,4.2965,4.2965,15
2011-04-15,08:45:00,4.2980,4.2985,4.2975,4.2975,10
2011-04-15,08:50:00,4.2975,4.2975,4.2940,4.2945,27
2011-04-15,08:55:00,4.2940,4.3060,4.2935,4.3050,46
2011-04-15,09:00:00,4.3050,4.3150,4.3050,4.3150,281
2011-04-15,09:05:00,4.3145,4.3145,4.3105,4.3105,56
2011-04-15,09:10:00,4.3100,4.3120,4.3045,4.3075,102
2011-04-15,09:15:00,4.3065,4.3105,4.3060,4.3100,49
2011-04-15,09:20:00,4.3090,4.3105,4.3065,4.3065,33
2011-04-15,09:25:00,4.3060,4.3075,4.2990,4.3000,96
2011-04-15,09:30:00,4.3000,4.3040,4.2985,4.3025,88
2011-04-15,09:35:00,4.3015,4.3070,4.3005,4.3035,19
2011-04-15,09:40:00,4.3065,4.3065,4.3065,4.3065,3
2011-04-15,09:45:00,4.3050,4.3095,4.3050,4.3095,48
2011-04-15,09:50:00,4.3100,4.3100,4.3065,4.3100,42
2011-04-15,09:55:00,4.3105,4.3110,4.3090,4.3095,32
2011-04-15,10:00:00,4.3100,4.3145,4.3085,4.3105,115
2011-04-15,10:05:00,4.3095,4.3120,4.3090,4.3090,34
2011-04-15,10:10:00,4.3075,4.3075,4.3015,4.3015,62
2011-04-15,10:15:00,4.3015,4.3040,4.3015,4.3030,11
2011-04-15,10:20:00,4.3030,4.3070,4.3030,4.3070,8
2011-04-15,10:25:00,4.3055,4.3070,4.3055,4.3070,3
2011-04-15,10:30:00,4.3070,4.3090,4.3070,4.3070,33
2011-04-15,10:35:00,4.3055,4.3055,4.3040,4.3045,30
2011-04-15,10:40:00,4.3030,4.3030,4.2940,4.2970,96
2011-04-15,10:45:00,4.2945,4.2950,4.2870,4.2930,97
2011-04-15,10:50:00,4.2930,4.2960,4.2915,4.2920,20
2011-04-15,10:55:00,4.2930,4.2990,4.2930,4.2950,11
2011-04-15,11:00:00,4.2935,4.2985,4.2925,4.2930,27
2011-04-15,11:05:00,4.2945,4.2955,4.2900,4.2930,29
2011-04-15,11:10:00,4.2950,4.2950,4.2900,4.2905,39
2011-04-15,11:15:00,4.2910,4.2910,4.2800,4.2830,122
2011-04-15,11:20:00,4.2815,4.2820,4.2775,4.2780,130
2011-04-15,11:25:00,4.2780,4.2800,4.2775,4.2785,48
2011-04-15,11:30:00,4.2805,4.2810,4.2770,4.2785,31
2011-04-15,11:35:00,4.2785,4.2785,4.2780,4.2785,4
2011-04-15,11:40:00,4.2795,4.2830,4.2795,4.2825,23
2011-04-15,11:45:00,4.2820,4.2835,4.2820,4.2835,10
2011-04-15,11:50:00,4.2830,4.2830,4.2825,4.2830,9
2011-04-15,11:55:00,4.2825,4.2835,4.2825,4.2835,2
2011-04-15,12:00:00,4.2840,4.2865,4.2840,4.2855,28
2011-04-15,12:05:00,4.2855,4.2895,4.2850,4.2870,40
2011-04-15,12:10:00,4.2870,4.2875,4.2865,4.2870,12
2011-04-15,12:15:00,4.2870,4.2870,4.2860,4.2860,8
2011-04-15,12:25:00,4.2850,4.2850,4.2850,4.2850,1
2011-04-15,12:30:00,4.2850,4.2850,4.2820,4.2830,34
2011-04-15,12:35:00,4.2830,4.2840,4.2830,4.2830,8
2011-04-15,12:40:00,4.2830,4.2840,4.2810,4.2810,19
2011-04-15,12:45:00,4.2805,4.2805,4.2755,4.2795,49
2011-04-15,12:50:00,4.2800,4.2855,4.2800,4.2835,59
2011-04-15,12:55:00,4.2840,4.2855,4.2840,4.2855,7
2011-04-15,13:00:00,4.2855,4.2855,4.2840,4.2840,21
2011-04-15,13:05:00,4.2845,4.2845,4.2825,4.2825,4
2011-04-15,13:10:00,4.2830,4.2840,4.2825,4.2840,17
2011-04-15,13:15:00,4.2830,4.2835,4.2780,4.2780,35
2011-04-15,13:20:00,4.2780,4.2810,4.2775,4.2810,15
2011-04-15,13:25:00,4.2800,4.2800,4.2785,4.2785,9
2011-04-15,13:30:00,4.2795,4.2810,4.2780,4.2780,44
2011-04-15,13:35:00,4.2815,4.2840,4.2805,4.2825,25
2011-04-15,13:40:00,4.2830,4.2840,4.2805,4.2805,39
2011-04-15,13:45:00,4.2815,4.2845,4.2815,4.2840,58
2011-04-15,13:50:00,4.2835,4.2855,4.2830,4.2845,63
2011-04-15,13:55:00,4.2840,4.2840,4.2810,4.2815,24
2011-04-15,14:00:00,4.2825,4.2840,4.2820,4.2820,27
2011-04-15,14:05:00,4.2820,4.2835,4.2815,4.2825,13
2011-04-15,14:10:00,4.2830,4.2845,4.2825,4.2835,21
2011-04-15,14:15:00,4.2840,4.2855,4.2820,4.2850,29
2011-04-15,14:20:00,4.2855,4.2880,4.2840,4.2875,139
2011-04-15,14:25:00,4.2865,4.2875,4.2850,4.2850,36
2011-04-15,14:30:00,4.2850,4.2860,4.2800,4.2805,41
2011-04-15,14:35:00,4.2800,4.2830,4.2800,4.2830,13
2011-04-15,14:40:00,4.2835,4.2835,4.2820,4.2825,22
2011-04-15,14:45:00,4.2815,4.2815,4.2770,4.2780,78
2011-04-15,14:50:00,4.2770,4.2795,4.2750,4.2785,68
2011-04-15,14:55:00,4.2795,4.2825,4.2755,4.2790,79
2011-04-15,15:00:00,4.2820,4.2830,4.2705,4.2705,118
2011-04-15,15:05:00,4.2715,4.2740,4.2690,4.2720,99
2011-04-15,15:10:00,4.2710,4.2720,4.2665,4.2710,149
2011-04-15,15:15:00,4.2715,4.2715,4.2610,4.2610,201
2011-04-15,15:20:00,4.2615,4.2650,4.2575,4.2575,182
2011-04-15,15:25:00,4.2570,4.2670,4.2570,4.2650,271
2011-04-15,15:30:00,4.2650,4.2655,4.2610,4.2630,60
2011-04-15,15:35:00,4.2635,4.2690,4.2635,4.2655,128
2011-04-15,15:40:00,4.2645,4.2660,4.2595,4.2595,49
2011-04-15,15:45:00,4.2600,4.2665,4.2580,4.2585,159
2011-04-15,15:50:00,4.2570,4.2600,4.2540,4.2590,125
2011-04-15,15:55:00,4.2600,4.2620,4.2560,4.2570,48
2011-04-15,16:00:00,4.2580,4.2655,4.2580,4.2645,74
2011-04-15,16:05:00,4.2645,4.2690,4.2630,4.2690,54
2011-04-15,16:10:00,4.2690,4.2735,4.2665,4.2730,230
2011-04-15,16:15:00,4.2710,4.2715,4.2680,4.2680,65
2011-04-15,16:20:00,4.2665,4.2670,4.2605,4.2670,88
2011-04-15,16:25:00,4.2675,4.2675,4.2640,4.2645,70
2011-04-15,16:30:00,4.2665,4.2665,4.2590,4.2590,39
2011-04-15,16:35:00,4.2595,4.2695,4.2595,4.2640,72
2011-04-15,16:40:00,4.2650,4.2680,4.2600,4.2600,119
2011-04-15,16:45:00,4.2600,4.2600,4.2570,4.2580,55
2011-04-15,16:50:00,4.2585,4.2640,4.2580,4.2640,57
2011-04-15,16:55:00,4.2645,4.2685,4.2640,4.2675,67
2011-04-15,17:00:00,4.2665,4.2715,4.2630,4.2715,59
2011-04-15,17:05:00,4.2705,4.2705,4.2610,4.2620,86
2011-04-15,17:10:00,4.2610,4.2650,4.2610,4.2630,21
2011-04-15,17:15:00,4.2645,4.2650,4.2615,4.2615,30
2011-04-15,17:20:00,4.2620,4.2650,4.2615,4.2640,21
2011-04-15,17:25:00,4.2650,4.2650,4.2620,4.2635,33
2011-04-15,17:30:00,4.2630,4.2655,4.2625,4.2655,15
2011-04-15,17:35:00,4.2655,4.2670,4.2655,4.2670,12
2011-04-15,17:40:00,4.2675,4.2690,4.2655,4.2665,91
2011-04-15,17:45:00,4.2675,4.2680,4.2635,4.2655,21
2011-04-15,17:50:00,4.2655,4.2655,4.2635,4.2640,18
2011-04-15,17:55:00,4.2645,4.2650,4.2625,4.2630,50
2011-04-15,18:00:00,4.2625,4.2635,4.2600,4.2610,14
2011-04-15,18:05:00,4.2615,4.2615,4.2560,4.2570,50
2011-04-15,18:10:00,4.2570,4.2600,4.2560,4.2570,118
2011-04-15,18:15:00,4.2575,4.2625,4.2545,4.2605,97
2011-04-15,18:20:00,4.2605,4.2625,4.2595,4.2600,45
2011-04-15,18:25:00,4.2605,4.2705,4.2605,4.2700,168
2011-04-15,18:30:00,4.2710,4.2735,4.2695,4.2700,106
2011-04-15,18:35:00,4.2725,4.2750,4.2690,4.2750,52
2011-04-15,18:40:00,4.2750,4.2795,4.2720,4.2795,106
2011-04-15,18:45:00,4.2800,4.2810,4.2780,4.2800,103
2011-04-15,18:50:00,4.2805,4.2855,4.2775,4.2835,123
2011-04-15,18:55:00,4.2835,4.2835,4.2775,4.2775,61
2011-04-15,19:00:00,4.2775,4.2870,4.2765,4.2860,83
2011-04-15,19:05:00,4.2850,4.2860,4.2820,4.2825,42
2011-04-15,19:10:00,4.2820,4.2820,4.2765,4.2785,80
2011-04-15,19:15:00,4.2785,4.2785,4.2715,4.2735,103
2011-04-15,19:20:00,4.2730,4.2755,4.2715,4.2740,58
2011-04-15,19:25:00,4.2745,4.2825,4.2745,4.2785,84
2011-04-15,19:30:00,4.2800,4.2860,4.2800,4.2820,48
2011-04-15,19:35:00,4.2820,4.2855,4.2780,4.2830,131
2011-04-15,19:40:00,4.2830,4.2845,4.2740,4.2760,173
2011-04-15,19:45:00,4.2755,4.2760,4.2715,4.2735,107
2011-04-15,19:50:00,4.2735,4.2740,4.2705,4.2725,100
2011-04-15,19:55:00,4.2725,4.2760,4.2725,4.2755,38
2011-04-15,20:00:00,4.2750,4.2750,4.2690,4.2695,86
2011-04-15,20:05:00,4.2700,4.2735,4.2690,4.2700,148
2011-04-15,20:10:00,4.2700,4.2715,4.2605,4.2630,440
2011-04-15,20:15:00,4.2630,4.2650,4.2570,4.2650,301
2011-04-15,20:20:00,4.2650,4.2650,4.2505,4.2520,432
2011-04-15,20:25:00,4.2515,4.2560,4.2480,4.2480,523
2011-04-15,20:30:00,4.2490,4.2635,4.2490,4.2615,386
2011-04-15,20:35:00,4.2605,4.2610,4.2535,4.2535,349
2011-04-15,20:40:00,4.2535,4.2555,4.2405,4.2420,885
2011-04-15,20:45:00,4.2420,4.2485,4.2410,4.2435,391
2011-04-15,20:50:00,4.2430,4.2490,4.2415,4.2455,215
2011-04-15,20:55:00,4.2460,4.2470,4.2325,4.2345,677
2011-04-15,21:00:00,4.2335,4.2390,4.2325,4.2360,478
2011-04-15,21:05:00,4.2360,4.2395,4.2330,4.2380,543
2011-04-15,21:10:00,4.2380,4.2470,4.2380,4.2460,449
2011-04-15,21:15:00,4.2460,4.2565,4.2460,4.2490,677
2011-04-15,21:20:00,4.2490,4.2545,4.2465,4.2510,239
2011-04-15,21:25:00,4.2510,4.2550,4.2475,4.2505,140
2011-04-15,21:30:00,4.2510,4.2530,4.2465,4.2475,344
2011-04-15,21:35:00,4.2475,4.2530,4.2445,4.2510,431
2011-04-15,21:40:00,4.2510,4.2535,4.2445,4.2450,456
2011-04-15,21:45:00,4.2450,4.2615,4.2450,4.2580,566
2011-04-15,21:50:00,4.2575,4.2685,4.2555,4.2645,533
2011-04-15,21:55:00,4.2645,4.2740,4.2640,4.2695,656
2011-04-15,22:00:00,4.2695,4.2740,4.2675,4.2710,458
2011-04-15,22:05:00,4.2710,4.2745,4.2675,4.2680,235
2011-04-15,22:10:00,4.2690,4.2730,4.2670,4.2710,184
2011-04-15,22:15:00,4.2710,4.2710,4.2615,4.2650,232
2011-04-15,22:20:00,4.2640,4.2695,4.2605,4.2645,201
2011-04-15,22:25:00,4.2655,4.2660,4.2595,4.2645,242
2011-04-15,22:30:00,4.2645,4.2690,4.2515,4.2570,480
2011-04-15,22:35:00,4.2565,4.2565,4.2475,4.2510,285
2011-04-15,22:40:00,4.2515,4.2535,4.2490,4.2535,216
2011-04-15,22:45:00,4.2535,4.2595,4.2505,4.2585,204
2011-04-15,22:50:00,4.2580,4.2630,4.2555,4.2590,205
2011-04-15,22:55:00,4.2590,4.2680,4.2590,4.2670,218
2011-04-15,23:00:00,4.2660,4.2680,4.2630,4.2630,85
2011-04-15,23:05:00,4.2625,4.2645,4.2595,4.2600,62
2011-04-15,23:10:00,4.2610,4.2635,4.2600,4.2600,85
2011-04-15,23:15:00,4.2605,4.2605,4.2535,4.2565,327
2011-04-15,23:20:00,4.2575,4.2695,4.2575,4.2675,285
2011-04-15,23:25:00,4.2680,4.2820,4.2675,4.2790,669
2011-04-15,23:30:00,4.2790,4.2870,4.2775,4.2810,638
2011-04-15,23:35:00,4.2805,4.2835,4.2755,4.2790,232
2011-04-15,23:40:00,4.2785,4.2825,4.2770,4.2785,91
2011-04-15,23:45:00,4.2785,4.2795,4.2735,4.2780,168
2011-04-15,23:50:00,4.2765,4.2775,4.2685,4.2700,175
2011-04-15,23:55:00,4.2695,4.2740,4.2680,4.2720,150
2011-04-16,00:00:00,4.2715,4.2735,4.2700,4.2715,95
2011-04-16,00:05:00,4.2710,4.2710,4.2645,4.2675,158
2011-04-16,00:10:00,4.2675,4.2715,4.2665,4.2700,137
2011-04-16,00:15:00,4.2700,4.2705,4.2600,4.2615,191
2011-04-16,00:20:00,4.2615,4.2625,4.2575,4.2610,252
2011-04-16,00:25:00,4.2615,4.2625,4.2595,4.2620,48
2011-04-16,00:30:00,4.2620,4.2625,4.2580,4.2585,86
2011-04-16,00:35:00,4.2585,4.2595,4.2560,4.2570,106
2011-04-16,00:40:00,4.2565,4.2570,4.2505,4.2530,463
2011-04-16,00:45:00,4.2540,4.2580,4.2535,4.2535,142
2011-04-16,00:50:00,4.2540,4.2540,4.2500,4.2510,112
2011-04-16,00:55:00,4.2510,4.2590,4.2500,4.2580,554
2011-04-16,01:00:00,4.2585,4.2610,4.2580,4.2590,88
2011-04-16,01:05:00,4.2600,4.2630,4.2590,4.2610,54
2011-04-16,01:10:00,4.2610,4.2635,4.2575,4.2630,36
2011-04-16,01:15:00,4.2620,4.2655,4.2605,4.2640,67
2011-04-16,01:20:00,4.2630,4.2635,4.2630,4.2630,22
2011-04-16,01:25:00,4.2630,4.2630,4.2610,4.2615,49
2011-04-16,01:30:00,4.2615,4.2625,4.2605,4.2620,50
2011-04-16,01:35:00,4.2610,4.2615,4.2590,4.2600,63
2011-04-16,01:40:00,4.2600,4.2610,4.2585,4.2600,28
2011-04-16,01:45:00,4.2595,4.2595,4.2550,4.2565,62
2011-04-16,01:50:00,4.2570,4.2575,4.2525,4.2550,119
2011-04-16,01:55:00,4.2550,4.2560,4.2530,4.2545,35
2011-04-16,02:00:00,4.2550,4.2570,4.2545,4.2570,18
2011-04-16,02:05:00,4.2575,4.2595,4.2550,4.2555,31
2011-04-16,02:10:00,4.2550,4.2550,4.2535,4.2535,8
2011-04-16,02:15:00,4.2550,4.2600,4.2550,4.2590,66
2011-04-16,02:20:00,4.2590,4.2600,4.2580,4.2585,32
2011-04-16,02:25:00,4.2585,4.2600,4.2575,4.2575,99
2011-04-16,02:30:00,4.2570,4.2575,4.2540,4.2560,50
2011-04-16,02:35:00,4.2565,4.2570,4.2555,4.2570,16
2011-04-16,02:40:00,4.2570,4.2575,4.2570,4.2575,5
2011-04-16,02:45:00,4.2550,4.2570,4.2540,4.2570,14
2011-04-16,02:50:00,4.2540,4.2570,4.2540,4.2550,13
2011-04-16,02:55:00,4.2550,4.2570,4.2540,4.2545,9
2011-04-16,03:00:00,4.2565,4.2585,4.2565,4.2565,6
2011-04-16,03:05:00,4.2570,4.2570,4.2540,4.2540,9
2011-04-16,03:10:00,4.2540,4.2560,4.2535,4.2535,5
2011-04-16,03:15:00,4.2540,4.2540,4.2535,4.2535,2
2011-04-16,03:20:00,4.2545,4.2550,4.2545,4.2550,2
2011-04-16,03:25:00,4.2550,4.2560,4.2540,4.2540,11
2011-04-16,03:30:00,4.2550,4.2565,4.2535,4.2545,13
2011-04-16,03:35:00,4.2540,4.2540,4.2520,4.2520,21
2011-04-16,03:40:00,4.2520,4.2520,4.2500,4.2500,33
2011-04-16,03:45:00,4.2505,4.2505,4.2470,4.2480,37
2011-04-16,03:50:00,4.2470,4.2505,4.2460,4.2505,23
2011-04-16,03:55:00,4.2510,4.2565,4.2495,4.2555,43
2011-04-16,04:00:00,4.2535,4.2545,4.2530,4.2530,8
2011-04-16,04:05:00,4.2535,4.2535,4.2535,4.2535,4
2011-04-16,04:10:00,4.2535,4.2555,4.2535,4.2545,10
2011-04-16,04:15:00,4.2540,4.2570,4.2540,4.2570,19
2011-04-16,04:20:00,4.2550,4.2575,4.2550,4.2550,5
2011-04-16,04:25:00,4.2555,4.2570,4.2555,4.2565,4
2011-04-16,04:30:00,4.2555,4.2555,4.2555,4.2555,2
2011-04-16,04:35:00,4.2570,4.2575,4.2565,4.2575,9
2011-04-16,04:45:00,4.2560,4.2565,4.2540,4.2540,7
2011-04-16,04:50:00,4.2535,4.2535,4.2510,4.2535,19
2011-04-16,04:55:00,4.2530,4.2530,4.2530,4.2530,9
2011-04-16,05:00:00,4.2550,4.2550,4.2530,4.2545,4
2011-04-16,05:05:00,4.2550,4.2550,4.2550,4.2550,1
2011-04-16,05:10:00,4.2560,4.2585,4.2550,4.2550,13
2011-04-18,06:00:00,4.2520,4.2530,4.2415,4.2415,41
2011-04-18,06:05:00,4.2415,4.2435,4.2390,4.2400,67
2011-04-18,06:10:00,4.2400,4.2425,4.2375,4.2425,37
2011-04-18,06:15:00,4.2435,4.2440,4.2395,4.2400,48
2011-04-18,06:20:00,4.2385,4.2400,4.2385,4.2400,22
2011-04-18,06:25:00,4.2410,4.2425,4.2410,4.2410,8
2011-04-18,06:30:00,4.2425,4.2430,4.2425,4.2430,7
2011-04-18,06:35:00,4.2430,4.2435,4.2425,4.2425,8
2011-04-18,06:40:00,4.2420,4.2430,4.2420,4.2430,4
2011-04-18,06:45:00,4.2430,4.2445,4.2430,4.2445,19
2011-04-18,06:50:00,4.2445,4.2445,4.2435,4.2445,22
2011-04-18,06:55:00,4.2435,4.2440,4.2435,4.2440,3
2011-04-18,07:00:00,4.2440,4.2445,4.2430,4.2440,28
2011-04-18,07:05:00,4.2440,4.2440,4.2435,4.2440,9
2011-04-18,07:10:00,4.2440,4.2445,4.2440,4.2445,7
2011-04-18,07:15:00,4.2445,4.2455,4.2445,4.2450,14
2011-04-18,07:20:00,4.2450,4.2450,4.2450,4.2450,5
2011-04-18,07:25:00,4.2445,4.2460,4.2435,4.2450,40
2011-04-18,07:30:00,4.2455,4.2470,4.2450,4.2470,16
2011-04-18,07:35:00,4.2455,4.2455,4.2450,4.2450,21
2011-04-18,07:40:00,4.2465,4.2485,4.2450,4.2485,14
2011-04-18,07:45:00,4.2470,4.2480,4.2450,4.2450,3
2011-04-18,07:50:00,4.2450,4.2450,4.2450,4.2450,2
2011-04-18,07:55:00,4.2470,4.2470,4.2470,4.2470,2
2011-04-18,08:00:00,4.2445,4.2520,4.2445,4.2505,77
2011-04-18,08:05:00,4.2525,4.2550,4.2510,4.2515,29
2011-04-18,08:10:00,4.2510,4.2510,4.2500,4.2500,3
2011-04-18,08:15:00,4.2515,4.2530,4.2490,4.2490,51
2011-04-18,08:20:00,4.2470,4.2490,4.2465,4.2465,10
2011-04-18,08:25:00,4.2445,4.2450,4.2405,4.2430,39
2011-04-18,08:30:00,4.2440,4.2445,4.2405,4.2430,45
2011-04-18,08:35:00,4.2435,4.2435,4.2425,4.2425,3
2011-04-18,08:40:00,4.2425,4.2425,4.2385,4.2395,19
2011-04-18,08:45:00,4.2415,4.2420,4.2390,4.2390,35
2011-04-18,08:50:00,4.2405,4.2405,4.2385,4.2390,55
2011-04-18,08:55:00,4.2390,4.2445,4.2390,4.2440,107
2011-04-18,09:00:00,4.2435,4.2480,4.2435,4.2475,178
2011-04-18,09:05:00,4.2470,4.2550,4.2470,4.2530,145
2011-04-18,09:10:00,4.2530,4.2600,4.2520,4.2590,152
2011-04-18,09:15:00,4.2580,4.2640,4.2575,4.2575,134
2011-04-18,09:20:00,4.2575,4.2595,4.2550,4.2580,62
2011-04-18,09:25:00,4.2610,4.2660,4.2605,4.2630,83
2011-04-18,09:30:00,4.2635,4.2655,4.2610,4.2645,89
2011-04-18,09:35:00,4.2645,4.2660,4.2605,4.2615,40
2011-04-18,09:40:00,4.2605,4.2615,4.2555,4.2605,73
2011-04-18,09:45:00,4.2610,4.2640,4.2600,4.2640,8
2011-04-18,09:50:00,4.2640,4.2650,4.2630,4.2630,11
2011-04-18,09:55:00,4.2630,4.2655,4.2610,4.2610,62
2011-04-18,10:00:00,4.2625,4.2680,4.2625,4.2670,38
2011-04-18,10:05:00,4.2685,4.2690,4.2645,4.2650,80
2011-04-18,10:10:00,4.2650,4.2680,4.2640,4.2660,41
2011-04-18,10:15:00,4.2660,4.2665,4.2650,4.2650,19
2011-04-18,10:20:00,4.2650,4.2650,4.2600,4.2610,46
2011-04-18,10:25:00,4.2620,4.2625,4.2590,4.2600,22
2011-04-18,10:30:00,4.2615,4.2640,4.2615,4.2640,62
2011-04-18,10:35:00,4.2645,4.2645,4.2620,4.2645,29
2011-04-18,10:40:00,4.2650,4.2660,4.2640,4.2650,23
2011-04-18,10:45:00,4.2640,4.2680,4.2640,4.2680,29
2011-04-18,10:50:00,4.2675,4.2830,4.2675,4.2820,304
2011-04-18,10:55:00,4.2820,4.2825,4.2795,4.2800,74
2011-04-18,11:00:00,4.2810,4.2830,4.2795,4.2815,73
2011-04-18,11:05:00,4.2815,4.2830,4.2815,4.2820,59
2011-04-18,11:10:00,4.2815,4.2825,4.2810,4.2810,37
2011-04-18,11:15:00,4.2805,4.2805,4.2800,4.2800,10
2011-04-18,11:20:00,4.2810,4.2825,4.2775,4.2790,62
2011-04-18,11:25:00,4.2785,4.2800,4.2780,4.2795,16
2011-04-18,11:30:00,4.2790,4.2795,4.2785,4.2795,10
2011-04-18,11:35:00,4.2785,4.2795,4.2785,4.2795,6
2011-04-18,11:40:00,4.2800,4.2800,4.2800,4.2800,11
2011-04-18,11:45:00,4.2800,4.2800,4.2765,4.2765,7
2011-04-18,11:50:00,4.2765,4.2765,4.2765,4.2765,2
2011-04-18,11:55:00,4.2765,4.2765,4.2730,4.2735,17
2011-04-18,12:00:00,4.2725,4.2750,4.2710,4.2725,36
2011-04-18,12:05:00,4.2750,4.2750,4.2745,4.2745,3
2011-04-18,12:10:00,4.2755,4.2780,4.2755,4.2780,5
2011-04-18,12:15:00,4.2780,4.2790,4.2780,4.2790,6
2011-04-18,12:20:00,4.2785,4.2785,4.2775,4.2775,3
2011-04-18,12:25:00,4.2770,4.2770,4.2770,4.2770,2
2011-04-18,12:30:00,4.2770,4.2810,4.2740,4.2800,56
2011-04-18,12:35:00,4.2805,4.2825,4.2800,4.2815,19
2011-04-18,12:40:00,4.2800,4.2800,4.2730,4.2745,66
2011-04-18,12:45:00,4.2745,4.2775,4.2745,4.2775,7
2011-04-18,12:50:00,4.2775,4.2805,4.2775,4.2800,12
2011-04-18,12:55:00,4.2790,4.2810,4.2790,4.2810,7
2011-04-18,13:00:00,4.2810,4.2810,4.2785,4.2790,31
2011-04-18,13:05:00,4.2795,4.2795,4.2795,4.2795,2
2011-04-18,13:10:00,4.2795,4.2800,4.2785,4.2785,6
2011-04-18,13:15:00,4.2795,4.2795,4.2755,4.2755,27
2011-04-18,13:20:00,4.2760,4.2770,4.2755,4.2770,17
2011-04-18,13:25:00,4.2770,4.2775,4.2750,4.2755,30
2011-04-18,13:30:00,4.2740,4.2750,4.2720,4.2735,50
2011-04-18,13:35:00,4.2740,4.2755,4.2730,4.2750,21
2011-04-18,13:40:00,4.2750,4.2755,4.2725,4.2725,5
2011-04-18,13:45:00,4.2725,4.2745,4.2670,4.2675,75
2011-04-18,13:50:00,4.2675,4.2710,4.2665,4.2680,62
2011-04-18,13:55:00,4.2680,4.2710,4.2680,4.2680,39
2011-04-18,14:00:00,4.2680,4.2685,4.2650,4.2680,47
2011-04-18,14:05:00,4.2685,4.2740,4.2670,4.2740,57
2011-04-18,14:10:00,4.2730,4.2740,4.2710,4.2740,17
2011-04-18,14:15:00,4.2730,4.2735,4.2720,4.2725,13
2011-04-18,14:20:00,4.2735,4.2765,4.2720,4.2765,56
2011-04-18,14:25:00,4.2765,4.2800,4.2765,4.2790,46
2011-04-18,14:30:00,4.2780,4.2820,4.2780,4.2800,45
2011-04-18,14:35:00,4.2790,4.2805,4.2780,4.2805,15
2011-04-18,14:40:00,4.2805,4.2815,4.2790,4.2805,24
2011-04-18,14:45:00,4.2795,4.2815,4.2780,4.2780,36
2011-04-18,14:50:00,4.2790,4.2800,4.2775,4.2790,19
2011-04-18,14:55:00,4.2785,4.2785,4.2755,4.2765,26
2011-04-18,15:00:00,4.2745,4.2755,4.2715,4.2715,107
2011-04-18,15:05:00,4.2705,4.2720,4.2630,4.2650,218
2011-04-18,15:10:00,4.2650,4.2720,4.2635,4.2705,116
2011-04-18,15:15:00,4.2715,4.2755,4.2690,4.2725,123
2011-04-18,15:20:00,4.2730,4.2735,4.2705,4.2720,51
2011-04-18,15:25:00,4.2715,4.2770,4.2630,4.2635,145
2011-04-18,15:30:00,4.2635,4.2680,4.2630,4.2665,78
2011-04-18,15:35:00,4.2650,4.2720,4.2650,4.2675,113
2011-04-18,15:40:00,4.2675,4.2740,4.2670,4.2740,66
2011-04-18,15:45:00,4.2750,4.2775,4.2715,4.2755,108
2011-04-18,15:50:00,4.2760,4.2760,4.2720,4.2740,51
2011-04-18,15:55:00,4.2745,4.2790,4.2725,4.2790,71
2011-04-18,16:00:00,4.2790,4.2845,4.2785,4.2785,280
2011-04-18,16:05:00,4.2795,4.2880,4.2765,4.2800,256
2011-04-18,16:10:00,4.2805,4.2805,4.2755,4.2780,25
2011-04-18,16:15:00,4.2785,4.2800,4.2770,4.2785,30
2011-04-18,16:20:00,4.2790,4.2820,4.2775,4.2790,28
2011-04-18,16:25:00,4.2780,4.2780,4.2755,4.2760,37
2011-04-18,16:30:00,4.2775,4.2835,4.2775,4.2785,42
2011-04-18,16:35:00,4.2785,4.2800,4.2750,4.2755,54
2011-04-18,16:40:00,4.2750,4.2775,4.2750,4.2760,45
2011-04-18,16:45:00,4.2755,4.2780,4.2745,4.2745,23
2011-04-18,16:50:00,4.2745,4.2760,4.2720,4.2720,30
2011-04-18,16:55:00,4.2730,4.2740,4.2680,4.2680,71
2011-04-18,17:00:00,4.2690,4.2745,4.2665,4.2745,76
2011-04-18,17:05:00,4.2750,4.2790,4.2730,4.2790,43
2011-04-18,17:10:00,4.2785,4.2810,4.2765,4.2785,177
2011-04-18,17:15:00,4.2785,4.2790,4.2745,4.2755,36
2011-04-18,17:20:00,4.2755,4.2775,4.2755,4.2770,13
2011-04-18,17:25:00,4.2750,4.2755,4.2730,4.2735,20
2011-04-18,17:30:00,4.2755,4.2760,4.2720,4.2725,56
2011-04-18,17:35:00,4.2725,4.2735,4.2655,4.2670,115
2011-04-18,17:40:00,4.2670,4.2685,4.2650,4.2685,65
2011-04-18,17:45:00,4.2685,4.2725,4.2675,4.2700,83
2011-04-18,17:50:00,4.2700,4.2705,4.2690,4.2700,13
2011-04-18,17:55:00,4.2695,4.2710,4.2690,4.2695,14
2011-04-18,18:00:00,4.2690,4.2690,4.2645,4.2645,45
2011-04-18,18:05:00,4.2655,4.2685,4.2580,4.2630,168
2011-04-18,18:10:00,4.2640,4.2660,4.2620,4.2660,37
2011-04-18,18:15:00,4.2650,4.2665,4.2635,4.2635,10
2011-04-18,18:20:00,4.2615,4.2630,4.2580,4.2590,38
2011-04-18,18:25:00,4.2595,4.2620,4.2565,4.2620,110
2011-04-18,18:30:00,4.2605,4.2605,4.2565,4.2570,62
2011-04-18,18:35:00,4.2560,4.2585,4.2550,4.2560,49
2011-04-18,18:40:00,4.2555,4.2555,4.2515,4.2525,70
2011-04-18,18:45:00,4.2530,4.2535,4.2475,4.2495,138
2011-04-18,18:50:00,4.2485,4.2530,4.2480,4.2480,126
2011-04-18,18:55:00,4.2475,4.2495,4.2440,4.2495,77
2011-04-18,19:00:00,4.2495,4.2525,4.2495,4.2515,63
2011-04-18,19:05:00,4.2520,4.2525,4.2470,4.2485,34
2011-04-18,19:10:00,4.2490,4.2505,4.2465,4.2480,112
2011-04-18,19:15:00,4.2470,4.2510,4.2470,4.2470,54
2011-04-18,19:20:00,4.2475,4.2500,4.2470,4.2480,44
2011-04-18,19:25:00,4.2480,4.2485,4.2435,4.2445,62
2011-04-18,19:30:00,4.2435,4.2530,4.2425,4.2530,114
2011-04-18,19:35:00,4.2535,4.2540,4.2490,4.2520,176
2011-04-18,19:40:00,4.2515,4.2545,4.2515,4.2525,39
2011-04-18,19:45:00,4.2530,4.2530,4.2510,4.2520,55
2011-04-18,19:50:00,4.2510,4.2510,4.2460,4.2480,126
2011-04-18,19:55:00,4.2485,4.2500,4.2430,4.2440,111
2011-04-18,20:00:00,4.2445,4.2470,4.2335,4.2405,350
2011-04-18,20:05:00,4.2390,4.2410,4.2330,4.2390,326
2011-04-18,20:10:00,4.2385,4.2420,4.2365,4.2405,379
2011-04-18,20:15:00,4.2390,4.2430,4.2360,4.2430,247
2011-04-18,20:20:00,4.2420,4.2435,4.2405,4.2425,166
2011-04-18,20:25:00,4.2425,4.2475,4.2420,4.2455,204
2011-04-18,20:30:00,4.2445,4.2460,4.2395,4.2425,106
2011-04-18,20:35:00,4.2420,4.2440,4.2415,4.2420,126
2011-04-18,20:40:00,4.2415,4.2440,4.2410,4.2430,223
2011-04-18,20:45:00,4.2425,4.2475,4.2400,4.2470,708
2011-04-18,20:50:00,4.2470,4.2500,4.2435,4.2460,231
2011-04-18,20:55:00,4.2460,4.2470,4.2395,4.2440,132
2011-04-18,21:00:00,4.2435,4.2475,4.2265,4.2270,1383
2011-04-18,21:05:00,4.2275,4.2305,4.2160,4.2170,1381
2011-04-18,21:10:00,4.2175,4.2265,4.2060,4.2090,1333
2011-04-18,21:15:00,4.2090,4.2150,4.2060,4.2095,700
2011-04-18,21:20:00,4.2095,4.2185,4.2090,4.2125,539
2011-04-18,21:25:00,4.2125,4.2235,4.2120,4.2215,339
2011-04-18,21:30:00,4.2225,4.2235,4.2150,4.2190,564
2011-04-18,21:35:00,4.2190,4.2290,4.2175,4.2275,663
2011-04-18,21:40:00,4.2280,4.2380,4.2245,4.2365,1069
2011-04-18,21:45:00,4.2350,4.2490,4.2335,4.2425,670
2011-04-18,21:50:00,4.2420,4.2435,4.2325,4.2355,317
2011-04-18,21:55:00,4.2365,4.2390,4.2265,4.2350,721
2011-04-18,22:00:00,4.2335,4.2365,4.2235,4.2285,593
2011-04-18,22:05:00,4.2280,4.2295,4.2115,4.2130,707
2011-04-18,22:10:00,4.2125,4.2160,4.2105,4.2110,526
2011-04-18,22:15:00,4.2115,4.2275,4.2065,4.2220,741
2011-04-18,22:20:00,4.2210,4.2260,4.2165,4.2220,280
2011-04-18,22:25:00,4.2210,4.2220,4.2105,4.2160,409
2011-04-18,22:30:00,4.2160,4.2175,4.2080,4.2110,418
2011-04-18,22:35:00,4.2105,4.2150,4.2100,4.2120,224
2011-04-18,22:40:00,4.2120,4.2175,4.2105,4.2135,265
2011-04-18,22:45:00,4.2130,4.2145,4.2075,4.2090,372
2011-04-18,22:50:00,4.2090,4.2110,4.1935,4.1990,1431
2011-04-18,22:55:00,4.1980,4.2040,4.1975,4.2000,515
2011-04-18,23:00:00,4.1985,4.2015,4.1940,4.1940,259
2011-04-18,23:05:00,4.1935,4.1955,4.1750,4.1820,1639
2011-04-18,23:10:00,4.1820,4.1820,4.1730,4.1745,970
2011-04-18,23:15:00,4.1735,4.1805,4.1720,4.1760,724
2011-04-18,23:20:00,4.1765,4.1865,4.1755,4.1835,436
2011-04-18,23:25:00,4.1835,4.1875,4.1790,4.1820,275
2011-04-18,23:30:00,4.1825,4.1850,4.1805,4.1815,129
2011-04-18,23:35:00,4.1820,4.1825,4.1775,4.1780,204
2011-04-18,23:40:00,4.1775,4.1860,4.1735,4.1815,576
2011-04-18,23:45:00,4.1810,4.1845,4.1780,4.1840,340
2011-04-18,23:50:00,4.1830,4.1845,4.1810,4.1825,188
2011-04-18,23:55:00,4.1815,4.1850,4.1810,4.1835,193
2011-04-19,00:00:00,4.1830,4.1845,4.1810,4.1820,50
2011-04-19,00:05:00,4.1835,4.1875,4.1825,4.1870,198
2011-04-19,00:10:00,4.1860,4.1870,4.1810,4.1845,134
2011-04-19,00:15:00,4.1845,4.1860,4.1830,4.1855,183
2011-04-19,00:20:00,4.1860,4.1870,4.1810,4.1830,208
2011-04-19,00:25:00,4.1830,4.1840,4.1810,4.1830,177
2011-04-19,00:30:00,4.1840,4.1870,4.1830,4.1860,125
2011-04-19,00:35:00,4.1865,4.1880,4.1860,4.1870,100
2011-04-19,00:40:00,4.1885,4.1895,4.1880,4.1895,125
2011-04-19,00:45:00,4.1900,4.1925,4.1890,4.1900,358
2011-04-19,00:50:00,4.1905,4.1955,4.1895,4.1955,340
2011-04-19,00:55:00,4.1940,4.1995,4.1930,4.1990,554
2011-04-19,01:00:00,4.1995,4.2020,4.1990,4.2005,161
2011-04-19,01:05:00,4.2005,4.2010,4.1970,4.1980,61
2011-04-19,01:10:00,4.1990,4.1995,4.1975,4.1985,32
2011-04-19,01:15:00,4.1990,4.1990,4.1950,4.1975,38
2011-04-19,01:20:00,4.1980,4.1990,4.1965,4.1965,42
2011-04-19,01:25:00,4.1970,4.1970,4.1945,4.1960,37
2011-04-19,01:30:00,4.1945,4.1985,4.1945,4.1980,63
2011-04-19,01:35:00,4.1975,4.1985,4.1975,4.1980,27
2011-04-19,01:40:00,4.1980,4.2015,4.1975,4.2000,79
2011-04-19,01:45:00,4.2005,4.2020,4.2005,4.2020,79
2011-04-19,01:50:00,4.2020,4.2035,4.2005,4.2025,138
2011-04-19,01:55:00,4.2025,4.2030,4.2010,4.2015,57
2011-04-19,02:00:00,4.2015,4.2030,4.2010,4.2010,38
2011-04-19,02:05:00,4.1995,4.2020,4.1995,4.2020,6
2011-04-19,02:10:00,4.2030,4.2050,4.2030,4.2045,32
2011-04-19,02:15:00,4.2045,4.2065,4.2045,4.2050,46
2011-04-19,02:20:00,4.2035,4.2075,4.2035,4.2065,18
2011-04-19,02:25:00,4.2060,4.2060,4.2030,4.2060,34
2011-04-19,02:30:00,4.2065,4.2090,4.2060,4.2090,21
2011-04-19,02:35:00,4.2095,4.2105,4.2080,4.2100,14
2011-04-19,02:40:00,4.2100,4.2145,4.2100,4.2130,100
2011-04-19,02:45:00,4.2135,4.2160,4.2135,4.2160,47
2011-04-19,02:50:00,4.2155,4.2175,4.2155,4.2160,27
2011-04-19,02:55:00,4.2165,4.2165,4.2150,4.2150,12
2011-04-19,03:00:00,4.2155,4.2160,4.2135,4.2140,20
2011-04-19,03:05:00,4.2145,4.2150,4.2080,4.2095,48
2011-04-19,03:10:00,4.2085,4.2095,4.2055,4.2065,28
2011-04-19,03:15:00,4.2080,4.2135,4.2080,4.2115,28
2011-04-19,03:20:00,4.2120,4.2150,4.2120,4.2140,28
2011-04-19,03:25:00,4.2135,4.2135,4.2125,4.2125,2
2011-04-19,03:30:00,4.2125,4.2145,4.2125,4.2125,27
2011-04-19,03:35:00,4.2130,4.2145,4.2130,4.2140,39
2011-04-19,03:40:00,4.2145,4.2145,4.2135,4.2135,42
2011-04-19,03:45:00,4.2160,4.2165,4.2135,4.2135,37
2011-04-19,03:50:00,4.2135,4.2150,4.2130,4.2135,20
2011-04-19,03:55:00,4.2160,4.2175,4.2145,4.2175,9
2011-04-19,04:00:00,4.2175,4.2175,4.2155,4.2160,6
2011-04-19,04:05:00,4.2165,4.2165,4.2165,4.2165,1
2011-04-19,04:10:00,4.2165,4.2190,4.2150,4.2160,18
2011-04-19,04:15:00,4.2165,4.2165,4.2145,4.2145,5
2011-04-19,04:25:00,4.2175,4.2175,4.2175,4.2175,1
2011-04-19,04:30:00,4.2155,4.2160,4.2150,4.2160,5
2011-04-19,04:35:00,4.2165,4.2170,4.2150,4.2150,7
2011-04-19,04:40:00,4.2130,4.2185,4.2130,4.2145,21
2011-04-19,04:45:00,4.2170,4.2190,4.2155,4.2190,10
2011-04-19,04:50:00,4.2180,4.2195,4.2180,4.2195,6
2011-04-19,04:55:00,4.2180,4.2180,4.2150,4.2150,12
2011-04-19,05:10:00,4.2170,4.2190,4.2170,4.2190,2
2011-04-19,06:00:00,4.2150,4.2195,4.2150,4.2170,35
2011-04-19,06:10:00,4.2190,4.2210,4.2180,4.2185,8
2011-04-19,06:15:00,4.2190,4.2190,4.2180,4.2180,5
2011-04-19,06:25:00,4.2185,4.2185,4.2180,4.2180,2
2011-04-19,06:30:00,4.2200,4.2230,4.2200,4.2200,9
2011-04-19,06:35:00,4.2205,4.2215,4.2190,4.2215,8
2011-04-19,06:40:00,4.2200,4.2200,4.2200,4.2200,2
2011-04-19,06:45:00,4.2200,4.2200,4.2200,4.2200,4
2011-04-19,06:50:00,4.2200,4.2215,4.2190,4.2190,18
2011-04-19,06:55:00,4.2190,4.2200,4.2165,4.2165,12
2011-04-19,07:00:00,4.2175,4.2175,4.2175,4.2175,1
2011-04-19,07:10:00,4.2175,4.2175,4.2150,4.2150,12
2011-04-19,07:15:00,4.2155,4.2175,4.2155,4.2175,2
2011-04-19,07:20:00,4.2155,4.2175,4.2150,4.2175,6
2011-04-19,07:30:00,4.2190,4.2190,4.2190,4.2190,1
2011-04-19,07:35:00,4.2200,4.2210,4.2200,4.2200,12
2011-04-19,07:40:00,4.2210,4.2215,4.2200,4.2200,3
2011-04-19,07:45:00,4.2195,4.2200,4.2190,4.2190,4
2011-04-19,07:50:00,4.2190,4.2195,4.2190,4.2195,4
2011-04-19,07:55:00,4.2190,4.2195,4.2185,4.2195,8
2011-04-19,08:00:00,4.2190,4.2190,4.2130,4.2130,106
2011-04-19,08:05:00,4.2140,4.2145,4.2090,4.2115,24
2011-04-19,08:10:00,4.2090,4.2125,4.2090,4.2125,6
2011-04-19,08:15:00,4.2115,4.2115,4.2090,4.2100,23
2011-04-19,08:20:00,4.2100,4.2100,4.2065,4.2065,29
2011-04-19,08:25:00,4.2065,4.2085,4.2065,4.2070,21
2011-04-19,08:30:00,4.2085,4.2145,4.2085,4.2140,25
2011-04-19,08:35:00,4.2140,4.2145,4.2120,4.2130,10
2011-04-19,08:40:00,4.2125,4.2160,4.2125,4.2160,14
2011-04-19,08:45:00,4.2160,4.2170,4.2125,4.2170,25
2011-04-19,08:50:00,4.2170,4.2220,4.2170,4.2190,30
2011-04-19,08:55:00,4.2190,4.2270,4.2190,4.2250,135
2011-04-19,09:00:00,4.2265,4.2340,4.2240,4.2245,420
2011-04-19,09:05:00,4.2260,4.2330,4.2245,4.2330,96
2011-04-19,09:10:00,4.2330,4.2335,4.2310,4.2335,90
2011-04-19,09:15:00,4.2325,4.2345,4.2320,4.2335,59
2011-04-19,09:20:00,4.2315,4.2320,4.2260,4.2285,71
2011-04-19,09:25:00,4.2280,4.2295,4.2240,4.2260,53
2011-04-19,09:30:00,4.2240,4.2240,4.2150,4.2160,155
2011-04-19,09:35:00,4.2165,4.2165,4.2060,4.2140,164
2011-04-19,09:40:00,4.2135,4.2165,4.2125,4.2155,36
2011-04-19,09:45:00,4.2170,4.2170,4.2115,4.2135,44
2011-04-19,09:50:00,4.2120,4.2135,4.2120,4.2120,7
2011-04-19,09:55:00,4.2120,4.2140,4.2065,4.2095,102
2011-04-19,10:00:00,4.2095,4.2130,4.2080,4.2125,80
2011-04-19,10:05:00,4.2130,4.2135,4.2100,4.2100,17
2011-04-19,10:10:00,4.2110,4.2110,4.2030,4.2040,133
2011-04-19,10:15:00,4.2035,4.2050,4.1985,4.1985,138
2011-04-19,10:20:00,4.1980,4.1980,4.1950,4.1955,80
2011-04-19,10:25:00,4.1965,4.1970,4.1965,4.1970,28
2011-04-19,10:30:00,4.1965,4.2010,4.1965,4.2005,86
2011-04-19,10:35:00,4.2005,4.2065,4.2000,4.2060,33
2011-04-19,10:40:00,4.2070,4.2070,4.2040,4.2040,23
2011-04-19,10:45:00,4.2040,4.2040,4.2000,4.2030,84
2011-04-19,10:50:00,4.2040,4.2040,4.1990,4.1990,16
2011-04-19,10:55:00,4.1980,4.2020,4.1960,4.2015,146
2011-04-19,11:00:00,4.2010,4.2015,4.1900,4.1905,132
2011-04-19,11:05:00,4.1915,4.1915,4.1900,4.1900,78
2011-04-19,11:10:00,4.1900,4.1905,4.1880,4.1905,83
2011-04-19,11:15:00,4.1890,4.1910,4.1870,4.1870,54
2011-04-19,11:20:00,4.1875,4.1880,4.1840,4.1880,149
2011-04-19,11:25:00,4.1880,4.1885,4.1850,4.1880,124
2011-04-19,11:30:00,4.1880,4.1890,4.1850,4.1885,41
2011-04-19,11:35:00,4.1885,4.1885,4.1885,4.1885,2
2011-04-19,11:40:00,4.1880,4.1900,4.1870,4.1900,18
2011-04-19,11:45:00,4.1900,4.1925,4.1890,4.1925,27
2011-04-19,11:50:00,4.1915,4.1925,4.1900,4.1900,5
2011-04-19,11:55:00,4.1900,4.1900,4.1895,4.1895,5
2011-04-19,12:00:00,4.1895,4.1900,4.1885,4.1885,20
2011-04-19,12:05:00,4.1885,4.1950,4.1885,4.1950,15
2011-04-19,12:10:00,4.1950,4.1960,4.1925,4.1935,18
2011-04-19,12:15:00,4.1935,4.1935,4.1925,4.1925,4
2011-04-19,12:20:00,4.1915,4.1915,4.1915,4.1915,1
2011-04-19,12:25:00,4.1915,4.1920,4.1915,4.1915,13
2011-04-19,12:30:00,4.1910,4.1910,4.1850,4.1855,61
2011-04-19,12:35:00,4.1865,4.1870,4.1840,4.1860,33
2011-04-19,12:40:00,4.1855,4.1855,4.1830,4.1830,53
2011-04-19,12:45:00,4.1830,4.1905,4.1820,4.1905,71
2011-04-19,12:50:00,4.1900,4.1910,4.1895,4.1895,22
2011-04-19,12:55:00,4.1900,4.1900,4.1890,4.1890,9
2011-04-19,13:00:00,4.1880,4.1900,4.1875,4.1890,23
2011-04-19,13:05:00,4.1895,4.1920,4.1895,4.1920,15
2011-04-19,13:10:00,4.1920,4.1945,4.1915,4.1915,17
2011-04-19,13:15:00,4.1920,4.1920,4.1920,4.1920,7
2011-04-19,13:20:00,4.1915,4.1920,4.1895,4.1915,21
2011-04-19,13:25:00,4.1920,4.1920,4.1895,4.1895,17
2011-04-19,13:30:00,4.1900,4.1970,4.1900,4.1970,90
2011-04-19,13:35:00,4.1970,4.2015,4.1950,4.1965,138
2011-04-19,13:40:00,4.1980,4.1980,4.1945,4.1975,60
2011-04-19,13:45:00,4.1985,4.1995,4.1950,4.1975,54
2011-04-19,13:50:00,4.1975,4.2015,4.1945,4.2005,142
2011-04-19,13:55:00,4.2000,4.2005,4.1940,4.1955,71
2011-04-19,14:00:00,4.1970,4.1980,4.1945,4.1970,89
2011-04-19,14:05:00,4.1965,4.1965,4.1930,4.1940,90
2011-04-19,14:10:00,4.1920,4.1945,4.1905,4.1915,54
2011-04-19,14:15:00,4.1910,4.1935,4.1905,4.1935,42
2011-04-19,14:20:00,4.1930,4.1955,4.1920,4.1945,66
2011-04-19,14:25:00,4.1945,4.1960,4.1930,4.1935,26
2011-04-19,14:30:00,4.1940,4.1975,4.1925,4.1925,68
2011-04-19,14:35:00,4.1925,4.1930,4.1860,4.1900,87
2011-04-19,14:40:00,4.1895,4.1915,4.1875,4.1900,87
2011-04-19,14:45:00,4.1900,4.1915,4.1860,4.1885,163
2011-04-19,14:50:00,4.1890,4.1895,4.1865,4.1880,110
2011-04-19,14:55:00,4.1865,4.1880,4.1845,4.1880,41
2011-04-19,15:00:00,4.1890,4.1985,4.1845,4.1975,148
2011-04-19,15:05:00,4.1980,4.1980,4.1930,4.1940,72
2011-04-19,15:10:00,4.1945,4.2010,4.1930,4.1970,61
2011-04-19,15:15:00,4.1980,4.2015,4.1955,4.1955,69
2011-04-19,15:20:00,4.1960,4.1970,4.1940,4.1950,41
2011-04-19,15:25:00,4.1960,4.1980,4.1960,4.1960,56
2011-04-19,15:30:00,4.1960,4.1980,4.1920,4.1945,72
2011-04-19,15:35:00,4.1950,4.1975,4.1935,4.1950,142
2011-04-19,15:40:00,4.1955,4.1990,4.1875,4.1885,96
2011-04-19,15:45:00,4.1880,4.1915,4.1875,4.1900,75
2011-04-19,15:50:00,4.1905,4.1955,4.1900,4.1925,61
2011-04-19,15:55:00,4.1930,4.1930,4.1885,4.1885,71
2011-04-19,16:00:00,4.1895,4.2020,4.1885,4.2005,175
2011-04-19,16:05:00,4.2000,4.2000,4.1960,4.1975,118
2011-04-19,16:10:00,4.1975,4.2015,4.1975,4.2000,85
2011-04-19,16:15:00,4.2010,4.2055,4.1990,4.2055,113
2011-04-19,16:20:00,4.2060,4.2090,4.2035,4.2035,114
2011-04-19,16:25:00,4.2030,4.2080,4.2030,4.2065,70
2011-04-19,16:30:00,4.2055,4.2120,4.2045,4.2115,57
2011-04-19,16:35:00,4.2115,4.2130,4.2085,4.2100,111
2011-04-19,16:40:00,4.2100,4.2105,4.2065,4.2090,72
2011-04-19,16:45:00,4.2095,4.2095,4.2065,4.2085,17
2011-04-19,16:50:00,4.2090,4.2180,4.2090,4.2125,223
2011-04-19,16:55:00,4.2130,4.2145,4.2090,4.2095,84
2011-04-19,17:00:00,4.2105,4.2195,4.2105,4.2190,77
2011-04-19,17:05:00,4.2190,4.2255,4.2190,4.2235,128
2011-04-19,17:10:00,4.2245,4.2260,4.2225,4.2245,104
2011-04-19,17:15:00,4.2235,4.2270,4.2215,4.2265,63
2011-04-19,17:20:00,4.2265,4.2270,4.2225,4.2240,55
2011-04-19,17:25:00,4.2240,4.2265,4.2225,4.2250,38
2011-04-19,17:30:00,4.2255,4.2260,4.2235,4.2240,28
2011-04-19,17:35:00,4.2240,4.2240,4.2195,4.2230,53
2011-04-19,17:40:00,4.2235,4.2250,4.2225,4.2235,83
2011-04-19,17:45:00,4.2240,4.2300,4.2235,4.2275,68
2011-04-19,17:50:00,4.2270,4.2295,4.2210,4.2210,95
2011-04-19,17:55:00,4.2220,4.2230,4.2150,4.2165,103
2011-04-19,18:00:00,4.2160,4.2220,4.2160,4.2175,55
2011-04-19,18:05:00,4.2175,4.2225,4.2160,4.2180,35
2011-04-19,18:10:00,4.2175,4.2190,4.2145,4.2145,20
2011-04-19,18:15:00,4.2140,4.2175,4.2120,4.2170,49
2011-04-19,18:20:00,4.2165,4.2200,4.2155,4.2200,39
2011-04-19,18:25:00,4.2190,4.2205,4.2170,4.2175,29
2011-04-19,18:30:00,4.2175,4.2185,4.2125,4.2125,56
2011-04-19,18:35:00,4.2115,4.2155,4.2105,4.2125,38
2011-04-19,18:40:00,4.2120,4.2180,4.2095,4.2180,72
2011-04-19,18:45:00,4.2175,4.2190,4.2165,4.2175,37
2011-04-19,18:50:00,4.2175,4.2215,4.2175,4.2200,29
2011-04-19,18:55:00,4.2190,4.2190,4.2165,4.2180,16
2011-04-19,19:00:00,4.2185,4.2225,4.2185,4.2205,39
2011-04-19,19:05:00,4.2210,4.2250,4.2155,4.2190,74
2011-04-19,19:10:00,4.2200,4.2215,4.2165,4.2190,90
2011-04-19,19:15:00,4.2190,4.2260,4.2190,4.2250,71
2011-04-19,19:20:00,4.2250,4.2260,4.2225,4.2260,34
2011-04-19,19:25:00,4.2260,4.2270,4.2190,4.2195,38
2011-04-19,19:30:00,4.2190,4.2195,4.2150,4.2170,55
2011-04-19,19:35:00,4.2165,4.2200,4.2115,4.2150,177
2011-04-19,19:40:00,4.2135,4.2215,4.2135,4.2215,109
2011-04-19,19:45:00,4.2210,4.2245,4.2165,4.2210,244
2011-04-19,19:50:00,4.2195,4.2230,4.2140,4.2230,165
2011-04-19,19:55:00,4.2220,4.2265,4.2215,4.2240,87
2011-04-19,20:00:00,4.2235,4.2235,4.2185,4.2195,126
2011-04-19,20:05:00,4.2205,4.2235,4.2150,4.2165,341
2011-04-19,20:10:00,4.2160,4.2180,4.2120,4.2130,636
2011-04-19,20:15:00,4.2130,4.2160,4.2125,4.2155,216
2011-04-19,20:20:00,4.2155,4.2170,4.2115,4.2155,271
2011-04-19,20:25:00,4.2160,4.2225,4.2160,4.2205,192
2011-04-19,20:30:00,4.2205,4.2315,4.2205,4.2270,842
2011-04-19,20:35:00,4.2275,4.2290,4.2200,4.2225,331
2011-04-19,20:40:00,4.2210,4.2260,4.2180,4.2200,434
2011-04-19,20:45:00,4.2195,4.2260,4.2195,4.2205,171
2011-04-19,20:50:00,4.2205,4.2225,4.2180,4.2215,134
2011-04-19,20:55:00,4.2220,4.2220,4.2145,4.2175,213
2011-04-19,21:00:00,4.2175,4.2230,4.2175,4.2195,199
2011-04-19,21:05:00,4.2195,4.2195,4.2140,4.2150,256
2011-04-19,21:10:00,4.2145,4.2170,4.2130,4.2155,234
2011-04-19,21:15:00,4.2150,4.2210,4.2150,4.2185,121
2011-04-19,21:20:00,4.2190,4.2210,4.2160,4.2170,291
2011-04-19,21:25:00,4.2170,4.2205,4.2160,4.2190,75
2011-04-19,21:30:00,4.2185,4.2220,4.2170,4.2195,164
2011-04-19,21:35:00,4.2200,4.2215,4.2140,4.2175,192
2011-04-19,21:40:00,4.2165,4.2195,4.2140,4.2190,232
2011-04-19,21:45:00,4.2195,4.2230,4.2175,4.2225,142
2011-04-19,21:50:00,4.2220,4.2225,4.2165,4.2180,209
2011-04-19,21:55:00,4.2175,4.2265,4.2175,4.2250,248
2011-04-19,22:00:00,4.2255,4.2260,4.2150,4.2155,305
2011-04-19,22:05:00,4.2155,4.2210,4.2135,4.2165,230
2011-04-19,22:10:00,4.2160,4.2190,4.2145,4.2180,116
2011-04-19,22:15:00,4.2190,4.2265,4.2175,4.2245,312
2011-04-19,22:20:00,4.2240,4.2300,4.2200,4.2290,388
2011-04-19,22:25:00,4.2290,4.2395,4.2280,4.2350,737
2011-04-19,22:30:00,4.2360,4.2405,4.2340,4.2350,295
2011-04-19,22:35:00,4.2355,4.2440,4.2350,4.2365,391
2011-04-19,22:40:00,4.2355,4.2485,4.2340,4.2475,376
2011-04-19,22:45:00,4.2475,4.2595,4.2475,4.2530,1155
2011-04-19,22:50:00,4.2535,4.2585,4.2530,4.2560,487
2011-04-19,22:55:00,4.2555,4.2610,4.2530,4.2580,383
2011-04-19,23:00:00,4.2580,4.2590,4.2440,4.2485,451
2011-04-19,23:05:00,4.2485,4.2580,4.2485,4.2580,185
2011-04-19,23:10:00,4.2565,4.2565,4.2490,4.2500,194
2011-04-19,23:15:00,4.2485,4.2520,4.2445,4.2465,267
2011-04-19,23:20:00,4.2470,4.2470,4.2390,4.2435,406
2011-04-19,23:25:00,4.2435,4.2440,4.2395,4.2430,225
2011-04-19,23:30:00,4.2435,4.2460,4.2405,4.2460,236
2011-04-19,23:35:00,4.2450,4.2485,4.2385,4.2385,285
2011-04-19,23:40:00,4.2385,4.2400,4.2355,4.2360,182
2011-04-19,23:45:00,4.2360,4.2390,4.2335,4.2370,131
2011-04-19,23:50:00,4.2360,4.2465,4.2360,4.2400,170
2011-04-19,23:55:00,4.2395,4.2435,4.2370,4.2410,167
2011-04-20,00:00:00,4.2410,4.2450,4.2395,4.2435,112
2011-04-20,00:05:00,4.2435,4.2440,4.2395,4.2410,100
2011-04-20,00:10:00,4.2415,4.2450,4.2405,4.2450,73
2011-04-20,00:15:00,4.2440,4.2445,4.2410,4.2415,113
2011-04-20,00:20:00,4.2420,4.2435,4.2410,4.2410,136
2011-04-20,00:25:00,4.2410,4.2410,4.2380,4.2380,75
2011-04-20,00:30:00,4.2380,4.2395,4.2350,4.2390,174
2011-04-20,00:35:00,4.2390,4.2390,4.2340,4.2340,196
2011-04-20,00:40:00,4.2340,4.2405,4.2340,4.2405,144
2011-04-20,00:45:00,4.2390,4.2395,4.2320,4.2350,222
2011-04-20,00:50:00,4.2350,4.2385,4.2340,4.2365,168
2011-04-20,00:55:00,4.2370,4.2375,4.2260,4.2315,696
2011-04-20,01:00:00,4.2315,4.2345,4.2295,4.2325,248
2011-04-20,01:05:00,4.2320,4.2355,4.2320,4.2355,57
2011-04-20,01:10:00,4.2350,4.2430,4.2350,4.2410,150
2011-04-20,01:15:00,4.2410,4.2435,4.2400,4.2425,79
2011-04-20,01:20:00,4.2435,4.2470,4.2425,4.2460,155
2011-04-20,01:25:00,4.2455,4.2465,4.2435,4.2450,95
2011-04-20,01:30:00,4.2445,4.2490,4.2445,4.2470,100
2011-04-20,01:35:00,4.2465,4.2470,4.2450,4.2470,42
2011-04-20,01:40:00,4.2465,4.2505,4.2465,4.2485,154
2011-04-20,01:45:00,4.2495,4.2505,4.2450,4.2490,111
2011-04-20,01:50:00,4.2500,4.2500,4.2470,4.2485,244
2011-04-20,01:55:00,4.2490,4.2505,4.2485,4.2500,40
2011-04-20,02:00:00,4.2505,4.2505,4.2480,4.2500,16
2011-04-20,02:05:00,4.2485,4.2485,4.2450,4.2465,41
2011-04-20,02:10:00,4.2465,4.2465,4.2445,4.2445,10
2011-04-20,02:15:00,4.2440,4.2450,4.2395,4.2435,52
2011-04-20,02:20:00,4.2440,4.2440,4.2395,4.2395,21
2011-04-20,02:25:00,4.2385,4.2425,4.2385,4.2415,23
2011-04-20,02:30:00,4.2405,4.2410,4.2390,4.2405,22
2011-04-20,02:35:00,4.2405,4.2420,4.2395,4.2400,17
2011-04-20,02:40:00,4.2385,4.2405,4.2385,4.2385,10
2011-04-20,02:45:00,4.2395,4.2405,4.2385,4.2395,15
2011-04-20,02:50:00,4.2405,4.2405,4.2380,4.2400,9
2011-04-20,02:55:00,4.2405,4.2410,4.2405,4.2410,4
2011-04-20,03:00:00,4.2390,4.2435,4.2380,4.2435,9
2011-04-20,03:05:00,4.2430,4.2430,4.2410,4.2430,23
2011-04-20,03:10:00,4.2390,4.2420,4.2390,4.2410,13
2011-04-20,03:15:00,4.2420,4.2430,4.2405,4.2425,11
2011-04-20,03:20:00,4.2385,4.2385,4.2345,4.2370,31
2011-04-20,03:25:00,4.2370,4.2380,4.2370,4.2380,9
2011-04-20,03:30:00,4.2365,4.2405,4.2365,4.2405,11
2011-04-20,03:35:00,4.2420,4.2470,4.2410,4.2410,17
2011-04-20,03:40:00,4.2390,4.2400,4.2380,4.2400,6
2011-04-20,03:45:00,4.2450,4.2450,4.2395,4.2395,24
2011-04-20,03:50:00,4.2410,4.2410,4.2390,4.2405,6
2011-04-20,03:55:00,4.2395,4.2400,4.2385,4.2385,9
2011-04-20,04:00:00,4.2415,4.2440,4.2400,4.2400,6
2011-04-20,04:05:00,4.2440,4.2450,4.2410,4.2435,9
2011-04-20,04:10:00,4.2425,4.2425,4.2425,4.2425,2
2011-04-20,04:20:00,4.2415,4.2415,4.2395,4.2395,3
2011-04-20,04:25:00,4.2390,4.2390,4.2380,4.2380,10
2011-04-20,04:30:00,4.2385,4.2385,4.2385,4.2385,1
2011-04-20,04:35:00,4.2385,4.2410,4.2380,4.2410,11
2011-04-20,04:40:00,4.2420,4.2420,4.2420,4.2420,1
2011-04-20,04:45:00,4.2405,4.2405,4.2405,4.2405,3
2011-04-20,04:55:00,4.2420,4.2425,4.2420,4.2425,2
2011-04-20,05:00:00,4.2420,4.2425,4.2420,4.2425,2
2011-04-20,05:05:00,4.2395,4.2395,4.2365,4.2370,7
2011-04-20,05:10:00,4.2370,4.2380,4.2370,4.2380,3
2011-04-20,06:00:00,4.2380,4.2410,4.2350,4.2410,48
2011-04-20,06:05:00,4.2400,4.2400,4.2400,4.2400,1
2011-04-20,06:10:00,4.2395,4.2395,4.2395,4.2395,1
2011-04-20,06:15:00,4.2395,4.2455,4.2390,4.2435,36
2011-04-20,06:20:00,4.2410,4.2445,4.2410,4.2445,6
2011-04-20,06:25:00,4.2425,4.2425,4.2425,4.2425,1
2011-04-20,06:30:00,4.2435,4.2455,4.2435,4.2455,2
2011-04-20,06:35:00,4.2415,4.2415,4.2415,4.2415,1
2011-04-20,07:00:00,4.2410,4.2410,4.2400,4.2405,4
2011-04-20,07:05:00,4.2405,4.2405,4.2395,4.2395,3
2011-04-20,07:15:00,4.2390,4.2400,4.2390,4.2400,4
2011-04-20,07:20:00,4.2395,4.2430,4.2395,4.2430,7
2011-04-20,07:25:00,4.2420,4.2420,4.2420,4.2420,2
2011-04-20,07:30:00,4.2420,4.2420,4.2405,4.2405,4
2011-04-20,07:35:00,4.2405,4.2435,4.2405,4.2425,5
2011-04-20,07:40:00,4.2435,4.2505,4.2435,4.2500,26
2011-04-20,07:45:00,4.2505,4.2505,4.2475,4.2475,8
2011-04-20,07:50:00,4.2475,4.2490,4.2475,4.2490,6
2011-04-20,07:55:00,4.2495,4.2500,4.2495,4.2495,18
2011-04-20,08:00:00,4.2500,4.2520,4.2500,4.2520,53
2011-04-20,08:05:00,4.2505,4.2505,4.2480,4.2480,30
2011-04-20,08:10:00,4.2500,4.2530,4.2500,4.2520,40
2011-04-20,08:15:00,4.2520,4.2530,4.2490,4.2490,15
2011-04-20,08:20:00,4.2490,4.2515,4.2455,4.2480,18
2011-04-20,08:25:00,4.2475,4.2480,4.2455,4.2455,12
2011-04-20,08:30:00,4.2450,4.2475,4.2435,4.2470,18
2011-04-20,08:35:00,4.2470,4.2470,4.2455,4.2460,11
2011-04-20,08:40:00,4.2455,4.2455,4.2450,4.2450,7
2011-04-20,08:45:00,4.2440,4.2520,4.2435,4.2505,44
2011-04-20,08:50:00,4.2510,4.2510,4.2500,4.2510,21
2011-04-20,08:55:00,4.2510,4.2565,4.2480,4.2520,107
2011-04-20,09:00:00,4.2480,4.2560,4.2475,4.2550,56
2011-04-20,09:05:00,4.2540,4.2560,4.2520,4.2555,41
2011-04-20,09:10:00,4.2550,4.2550,4.2520,4.2520,27
2011-04-20,09:15:00,4.2520,4.2595,4.2500,4.2575,67
2011-04-20,09:20:00,4.2570,4.2610,4.2570,4.2585,71
2011-04-20,09:25:00,4.2595,4.2660,4.2595,4.2630,185
2011-04-20,09:30:00,4.2645,4.2645,4.2610,4.2615,82
2011-04-20,09:35:00,4.2620,4.2655,4.2615,4.2645,90
2011-04-20,09:40:00,4.2645,4.2645,4.2605,4.2605,39
2011-04-20,09:45:00,4.2605,4.2630,4.2605,4.2620,8
2011-04-20,09:50:00,4.2635,4.2660,4.2630,4.2640,37
2011-04-20,09:55:00,4.2655,4.2660,4.2635,4.2635,28
2011-04-20,10:00:00,4.2645,4.2655,4.2645,4.2655,10
2011-04-20,10:05:00,4.2660,4.2695,4.2660,4.2670,105
2011-04-20,10:10:00,4.2685,4.2690,4.2680,4.2680,49
2011-04-20,10:15:00,4.2675,4.2685,4.2670,4.2685,7
2011-04-20,10:20:00,4.2685,4.2690,4.2685,4.2690,2
2011-04-20,10:25:00,4.2675,4.2680,4.2670,4.2675,9
2011-04-20,10:30:00,4.2680,4.2750,4.2680,4.2750,109
2011-04-20,10:35:00,4.2740,4.2800,4.2730,4.2795,77
2011-04-20,10:40:00,4.2805,4.2820,4.2785,4.2815,111
2011-04-20,10:45:00,4.2820,4.2845,4.2815,4.2815,79
2011-04-20,10:50:00,4.2810,4.2820,4.2760,4.2785,68
2011-04-20,10:55:00,4.2785,4.2790,4.2775,4.2775,11
2011-04-20,11:00:00,4.2775,4.2790,4.2765,4.2775,15
2011-04-20,11:05:00,4.2785,4.2790,4.2775,4.2775,22
2011-04-20,11:10:00,4.2780,4.2790,4.2760,4.2775,62
2011-04-20,11:15:00,4.2780,4.2780,4.2770,4.2775,6
2011-04-20,11:20:00,4.2790,4.2795,4.2780,4.2785,10
2011-04-20,11:25:00,4.2780,4.2795,4.2780,4.2795,17
2011-04-20,11:30:00,4.2800,4.2840,4.2800,4.2830,125
2011-04-20,11:35:00,4.2830,4.2830,4.2820,4.2825,15
2011-04-20,11:40:00,4.2810,4.2810,4.2800,4.2800,10
2011-04-20,11:45:00,4.2805,4.2810,4.2805,4.2805,17
2011-04-20,11:50:00,4.2805,4.2805,4.2795,4.2795,5
2011-04-20,11:55:00,4.2795,4.2795,4.2785,4.2785,7
2011-04-20,12:00:00,4.2795,4.2805,4.2795,4.2805,3
2011-04-20,12:05:00,4.2805,4.2810,4.2795,4.2795,7
2011-04-20,12:10:00,4.2790,4.2790,4.2790,4.2790,1
2011-04-20,12:15:00,4.2780,4.2810,4.2780,4.2810,19
2011-04-20,12:20:00,4.2810,4.2815,4.2800,4.2810,34
2011-04-20,12:25:00,4.2810,4.2810,4.2810,4.2810,3
2011-04-20,12:30:00,4.2810,4.2890,4.2805,4.2880,117
2011-04-20,12:35:00,4.2885,4.2890,4.2830,4.2845,67
2011-04-20,12:40:00,4.2860,4.2860,4.2840,4.2845,49
2011-04-20,12:45:00,4.2830,4.2850,4.2825,4.2825,26
2011-04-20,12:50:00,4.2830,4.2840,4.2805,4.2805,37
2011-04-20,12:55:00,4.2820,4.2840,4.2815,4.2820,21
2011-04-20,13:00:00,4.2815,4.2825,4.2810,4.2815,18
2011-04-20,13:05:00,4.2815,4.2820,4.2805,4.2815,19
2011-04-20,13:10:00,4.2810,4.2815,4.2800,4.2800,19
2011-04-20,13:15:00,4.2810,4.2820,4.2810,4.2820,11
2011-04-20,13:20:00,4.2820,4.2825,4.2805,4.2810,13
2011-04-20,13:25:00,4.2810,4.2810,4.2785,4.2785,40
2011-04-20,13:30:00,4.2785,4.2785,4.2755,4.2770,75
2011-04-20,13:35:00,4.2770,4.2780,4.2725,4.2735,62
2011-04-20,13:40:00,4.2725,4.2750,4.2705,4.2715,30
2011-04-20,13:45:00,4.2745,4.2755,4.2730,4.2755,42
2011-04-20,13:50:00,4.2765,4.2775,4.2755,4.2760,12
2011-04-20,13:55:00,4.2770,4.2780,4.2730,4.2730,24
2011-04-20,14:00:00,4.2730,4.2795,4.2730,4.2770,57
2011-04-20,14:05:00,4.2780,4.2840,4.2770,4.2815,73
2011-04-20,14:10:00,4.2815,4.2835,4.2775,4.2785,56
2011-04-20,14:15:00,4.2780,4.2790,4.2755,4.2785,65
2011-04-20,14:20:00,4.2790,4.2850,4.2790,4.2815,76
2011-04-20,14:25:00,4.2825,4.2845,4.2820,4.2840,66
2011-04-20,14:30:00,4.2840,4.2870,4.2815,4.2830,61
2011-04-20,14:35:00,4.2830,4.2830,4.2815,4.2830,10
2011-04-20,14:40:00,4.2820,4.2830,4.2795,4.2815,40
2011-04-20,14:45:00,4.2810,4.2840,4.2810,4.2835,8
2011-04-20,14:50:00,4.2840,4.2895,4.2825,4.2890,129
2011-04-20,14:55:00,4.2895,4.2910,4.2860,4.2860,138
2011-04-20,15:00:00,4.2855,4.2870,4.2800,4.2840,85
2011-04-20,15:05:00,4.2845,4.2900,4.2835,4.2865,68
2011-04-20,15:10:00,4.2870,4.2870,4.2800,4.2820,59
2011-04-20,15:15:00,4.2815,4.2835,4.2805,4.2805,35
2011-04-20,15:20:00,4.2805,4.2845,4.2780,4.2785,93
2011-04-20,15:25:00,4.2790,4.2840,4.2785,4.2795,72
2011-04-20,15:30:00,4.2800,4.2820,4.2795,4.2815,24
2011-04-20,15:35:00,4.2815,4.2845,4.2790,4.2825,55
2011-04-20,15:40:00,4.2830,4.2850,4.2825,4.2835,30
2011-04-20,15:45:00,4.2830,4.2850,4.2810,4.2850,24
2011-04-20,15:50:00,4.2840,4.2845,4.2815,4.2830,41
2011-04-20,15:55:00,4.2810,4.2830,4.2810,4.2815,11
2011-04-20,16:00:00,4.2820,4.2830,4.2765,4.2770,104
2011-04-20,16:05:00,4.2765,4.2830,4.2755,4.2830,98
2011-04-20,16:10:00,4.2820,4.2865,4.2815,4.2855,39
2011-04-20,16:15:00,4.2850,4.2860,4.2835,4.2850,36
2011-04-20,16:20:00,4.2855,4.2865,4.2855,4.2860,42
2011-04-20,16:25:00,4.2855,4.2960,4.2850,4.2920,246
2011-04-20,16:30:00,4.2920,4.2925,4.2855,4.2915,96
2011-04-20,16:35:00,4.2915,4.2970,4.2905,4.2925,88
2011-04-20,16:40:00,4.2930,4.2935,4.2870,4.2905,89
2011-04-20,16:45:00,4.2900,4.2945,4.2880,4.2945,113
2011-04-20,16:50:00,4.2945,4.2945,4.2875,4.2920,54
2011-04-20,16:55:00,4.2920,4.2940,4.2865,4.2870,126
2011-04-20,17:00:00,4.2865,4.2905,4.2865,4.2880,36
2011-04-20,17:05:00,4.2895,4.2895,4.2845,4.2865,32
2011-04-20,17:10:00,4.2855,4.2860,4.2815,4.2845,52
2011-04-20,17:15:00,4.2845,4.2890,4.2845,4.2890,25
2011-04-20,17:20:00,4.2890,4.2945,4.2890,4.2920,76
2011-04-20,17:25:00,4.2920,4.2975,4.2900,4.2960,69
2011-04-20,17:30:00,4.2965,4.3005,4.2945,4.2990,161
2011-04-20,17:35:00,4.2995,4.3000,4.2980,4.3000,44
2011-04-20,17:40:00,4.3010,4.3055,4.3000,4.3015,135
2011-04-20,17:45:00,4.3010,4.3030,4.2975,4.2975,54
2011-04-20,17:50:00,4.2975,4.2990,4.2945,4.2970,47
2011-04-20,17:55:00,4.2955,4.2995,4.2955,4.2995,21
2011-04-20,18:00:00,4.2985,4.2990,4.2960,4.2960,25
2011-04-20,18:05:00,4.2960,4.2985,4.2950,4.2980,39
2011-04-20,18:10:00,4.2965,4.3010,4.2940,4.3010,60
2011-04-20,18:15:00,4.2980,4.3000,4.2950,4.2950,58
2011-04-20,18:20:00,4.2955,4.3015,4.2950,4.2995,94
2011-04-20,18:25:00,4.2995,4.3010,4.2975,4.2990,65
2011-04-20,18:30:00,4.2995,4.3005,4.2975,4.2975,23
2011-04-20,18:35:00,4.2975,4.3015,4.2975,4.3010,48
2011-04-20,18:40:00,4.3010,4.3065,4.2995,4.3065,190
2011-04-20,18:45:00,4.3060,4.3060,4.3015,4.3015,46
2011-04-20,18:50:00,4.3015,4.3025,4.3010,4.3025,22
2011-04-20,18:55:00,4.3020,4.3030,4.3010,4.3015,62
2011-04-20,19:00:00,4.3025,4.3045,4.3020,4.3025,31
2011-04-20,19:05:00,4.3040,4.3055,4.3030,4.3040,25
2011-04-20,19:10:00,4.3040,4.3060,4.3025,4.3060,38
2011-04-20,19:15:00,4.3055,4.3065,4.3045,4.3060,51
2011-04-20,19:20:00,4.3050,4.3050,4.3025,4.3030,40
2011-04-20,19:25:00,4.3030,4.3035,4.3010,4.3015,46
2011-04-20,19:30:00,4.3020,4.3025,4.2965,4.2965,62
2011-04-20,19:35:00,4.2960,4.2990,4.2950,4.2985,78
2011-04-20,19:40:00,4.2990,4.2995,4.2915,4.2920,109
2011-04-20,19:45:00,4.2935,4.2955,4.2920,4.2955,47
2011-04-20,19:50:00,4.2940,4.2950,4.2905,4.2905,118
2011-04-20,19:55:00,4.2905,4.2920,4.2870,4.2880,170
2011-04-20,20:00:00,4.2885,4.2910,4.2870,4.2885,74
2011-04-20,20:05:00,4.2885,4.2905,4.2855,4.2860,230
2011-04-20,20:10:00,4.2855,4.2975,4.2850,4.2940,487
2011-04-20,20:15:00,4.2935,4.2970,4.2920,4.2950,114
2011-04-20,20:20:00,4.2955,4.3035,4.2935,4.2955,552
2011-04-20,20:25:00,4.2955,4.2980,4.2905,4.2950,338
2011-04-20,20:30:00,4.2950,4.2955,4.2890,4.2905,274
2011-04-20,20:35:00,4.2910,4.2940,4.2875,4.2905,299
2011-04-20,20:40:00,4.2910,4.2950,4.2895,4.2905,172
2011-04-20,20:45:00,4.2905,4.2930,4.2875,4.2895,243
2011-04-20,20:50:00,4.2890,4.2915,4.2865,4.2905,186
2011-04-20,20:55:00,4.2915,4.2915,4.2855,4.2865,366
2011-04-20,21:00:00,4.2865,4.2885,4.2830,4.2870,343
2011-04-20,21:05:00,4.2865,4.2885,4.2820,4.2845,286
2011-04-20,21:10:00,4.2840,4.2875,4.2825,4.2875,77
2011-04-20,21:15:00,4.2880,4.2900,4.2875,4.2885,136
2011-04-20,21:20:00,4.2890,4.2915,4.2845,4.2900,356
2011-04-20,21:25:00,4.2900,4.2945,4.2875,4.2935,362
2011-04-20,21:30:00,4.2940,4.2975,4.2920,4.2930,273
2011-04-20,21:35:00,4.2930,4.2970,4.2925,4.2960,465
2011-04-20,21:40:00,4.2965,4.3030,4.2965,4.2980,387
2011-04-20,21:45:00,4.2990,4.3020,4.2970,4.3000,172
2011-04-20,21:50:00,4.3005,4.3010,4.2960,4.2975,201
2011-04-20,21:55:00,4.2975,4.2990,4.2960,4.2990,48
2011-04-20,22:00:00,4.2995,4.3020,4.2965,4.3005,236
2011-04-20,22:05:00,4.3010,4.3100,4.2995,4.3095,431
2011-04-20,22:10:00,4.3095,4.3095,4.3030,4.3075,309
2011-04-20,22:15:00,4.3075,4.3165,4.3070,4.3165,677
2011-04-20,22:20:00,4.3155,4.3295,4.3125,4.3245,1897
2011-04-20,22:25:00,4.3245,4.3260,4.3220,4.3235,221
2011-04-20,22:30:00,4.3245,4.3290,4.3230,4.3255,394
2011-04-20,22:35:00,4.3250,4.3255,4.3220,4.3220,105
2011-04-20,22:40:00,4.3225,4.3235,4.3205,4.3230,193
2011-04-20,22:45:00,4.3215,4.3230,4.3180,4.3210,273
2011-04-20,22:50:00,4.3205,4.3320,4.3195,4.3295,455
2011-04-20,22:55:00,4.3295,4.3450,4.3290,4.3380,1039
2011-04-20,23:00:00,4.3395,4.3430,4.3380,4.3405,400
2011-04-20,23:05:00,4.3400,4.3410,4.3340,4.3355,269
2011-04-20,23:10:00,4.3350,4.3370,4.3310,4.3340,216
2011-04-20,23:15:00,4.3345,4.3360,4.3285,4.3285,282
2011-04-20,23:20:00,4.3290,4.3330,4.3275,4.3325,153
2011-04-20,23:25:00,4.3315,4.3330,4.3280,4.3320,241
2011-04-20,23:30:00,4.3325,4.3340,4.3315,4.3335,84
2011-04-20,23:35:00,4.3330,4.3345,4.3315,4.3325,63
2011-04-20,23:40:00,4.3335,4.3340,4.3280,4.3330,147
2011-04-20,23:45:00,4.3325,4.3370,4.3325,4.3350,158
2011-04-20,23:50:00,4.3350,4.3435,4.3350,4.3430,216
2011-04-20,23:55:00,4.3435,4.3465,4.3400,4.3420,435
2011-04-21,00:00:00,4.3420,4.3455,4.3420,4.3420,125
2011-04-21,00:05:00,4.3425,4.3480,4.3425,4.3435,237
2011-04-21,00:10:00,4.3435,4.3455,4.3410,4.3420,129
2011-04-21,00:15:00,4.3420,4.3480,4.3420,4.3480,118
2011-04-21,00:20:00,4.3475,4.3480,4.3455,4.3460,86
2011-04-21,00:25:00,4.3455,4.3475,4.3430,4.3475,149
2011-04-21,00:30:00,4.3460,4.3470,4.3430,4.3440,86
2011-04-21,00:35:00,4.3445,4.3465,4.3420,4.3440,132
2011-04-21,00:40:00,4.3445,4.3450,4.3430,4.3435,78
2011-04-21,00:45:00,4.3435,4.3435,4.3360,4.3360,534
2011-04-21,00:50:00,4.3370,4.3440,4.3365,4.3435,195
2011-04-21,00:55:00,4.3435,4.3435,4.3360,4.3405,761
2011-04-21,01:00:00,4.3400,4.3405,4.3310,4.3330,299
2011-04-21,01:05:00,4.3315,4.3335,4.3260,4.3295,300
2011-04-21,01:10:00,4.3305,4.3395,4.3295,4.3295,161
2011-04-21,01:15:00,4.3290,4.3305,4.3235,4.3285,371
2011-04-21,01:20:00,4.3285,4.3320,4.3260,4.3280,194
2011-04-21,01:25:00,4.3280,4.3315,4.3270,4.3315,86
2011-04-21,01:30:00,4.3310,4.3310,4.3280,4.3305,69
2011-04-21,01:35:00,4.3305,4.3340,4.3300,4.3340,42
2011-04-21,01:40:00,4.3335,4.3350,4.3315,4.3345,87
2011-04-21,01:45:00,4.3345,4.3345,4.3310,4.3325,39
2011-04-21,01:50:00,4.3335,4.3345,4.3320,4.3345,40
2011-04-21,01:55:00,4.3350,4.3355,4.3305,4.3355,73
2011-04-21,02:00:00,4.3350,4.3400,4.3340,4.3385,53
2011-04-21,02:05:00,4.3400,4.3410,4.3390,4.3410,38
2011-04-21,02:10:00,4.3405,4.3405,4.3345,4.3355,29
2011-04-21,02:15:00,4.3360,4.3430,4.3360,4.3415,74
2011-04-21,02:20:00,4.3425,4.3440,4.3365,4.3365,35
2011-04-21,02:25:00,4.3365,4.3420,4.3365,4.3400,21
2011-04-21,02:30:00,4.3400,4.3420,4.3400,4.3420,13
2011-04-21,02:35:00,4.3415,4.3415,4.3400,4.3410,7
2011-04-21,02:40:00,4.3425,4.3430,4.3405,4.3405,10
2011-04-21,02:45:00,4.3415,4.3430,4.3415,4.3430,2
2011-04-21,02:50:00,4.3425,4.3425,4.3395,4.3395,12
2011-04-21,02:55:00,4.3385,4.3455,4.3385,4.3425,31
2011-04-21,03:00:00,4.3425,4.3425,4.3360,4.3390,24
2011-04-21,03:05:00,4.3380,4.3410,4.3380,4.3410,4
2011-04-21,03:10:00,4.3400,4.3400,4.3380,4.3380,5
2011-04-21,03:15:00,4.3365,4.3375,4.3365,4.3375,3
2011-04-21,03:20:00,4.3365,4.3395,4.3365,4.3390,10
2011-04-21,03:25:00,4.3385,4.3385,4.3370,4.3370,4
2011-04-21,03:30:00,4.3390,4.3390,4.3390,4.3390,1
2011-04-21,03:35:00,4.3390,4.3400,4.3390,4.3395,9
2011-04-21,03:40:00,4.3400,4.3410,4.3400,4.3405,4
2011-04-21,03:45:00,4.3410,4.3410,4.3400,4.3405,14
2011-04-21,03:50:00,4.3410,4.3415,4.3410,4.3415,7
2011-04-21,03:55:00,4.3415,4.3455,4.3390,4.3445,29
2011-04-21,04:00:00,4.3445,4.3450,4.3430,4.3430,21
2011-04-21,04:05:00,4.3430,4.3430,4.3430,4.3430,2
2011-04-21,04:10:00,4.3425,4.3425,4.3420,4.3420,5
2011-04-21,04:15:00,4.3415,4.3415,4.3410,4.3410,2
2011-04-21,04:20:00,4.3410,4.3420,4.3410,4.3420,3
2011-04-21,04:30:00,4.3415,4.3430,4.3405,4.3415,16
2011-04-21,04:35:00,4.3445,4.3450,4.3445,4.3450,14
2011-04-21,04:40:00,4.3455,4.3465,4.3440,4.3450,28
2011-04-21,04:45:00,4.3465,4.3475,4.3450,4.3470,25
2011-04-21,04:50:00,4.3470,4.3470,4.3435,4.3440,7
2011-04-21,04:55:00,4.3450,4.3450,4.3430,4.3440,5
2011-04-21,05:00:00,4.3425,4.3425,4.3425,4.3425,2
2011-04-21,05:05:00,4.3450,4.3465,4.3450,4.3465,2
2011-04-21,05:10:00,4.3470,4.3470,4.3470,4.3470,1
2011-04-21,06:00:00,4.3490,4.3520,4.3485,4.3495,36
2011-04-21,06:05:00,4.3505,4.3505,4.3500,4.3500,2
2011-04-21,06:10:00,4.3515,4.3550,4.3515,4.3550,38
2011-04-21,06:15:00,4.3550,4.3565,4.3540,4.3565,27
2011-04-21,06:20:00,4.3550,4.3560,4.3550,4.3560,2
2011-04-21,06:25:00,4.3560,4.3560,4.3560,4.3560,1
2011-04-21,06:30:00,4.3555,4.3555,4.3530,4.3530,10
2011-04-21,06:35:00,4.3535,4.3535,4.3495,4.3530,34
2011-04-21,06:40:00,4.3540,4.3555,4.3540,4.3550,15
2011-04-21,06:45:00,4.3550,4.3550,4.3535,4.3535,7
2011-04-21,06:50:00,4.3545,4.3555,4.3545,4.3545,3
2011-04-21,06:55:00,4.3555,4.3555,4.3555,4.3555,3
2011-04-21,07:00:00,4.3555,4.3555,4.3555,4.3555,1
2011-04-21,07:05:00,4.3545,4.3555,4.3545,4.3550,5
2011-04-21,07:10:00,4.3550,4.3550,4.3520,4.3520,9
2011-04-21,07:15:00,4.3530,4.3530,4.3520,4.3520,4
2011-04-21,07:20:00,4.3520,4.3520,4.3520,4.3520,2
2011-04-21,07:25:00,4.3525,4.3525,4.3495,4.3500,15
2011-04-21,07:30:00,4.3500,4.3500,4.3490,4.3490,5
2011-04-21,07:40:00,4.3495,4.3545,4.3495,4.3545,14
2011-04-21,07:45:00,4.3540,4.3615,4.3540,4.3550,60
2011-04-21,07:55:00,4.3515,4.3550,4.3500,4.3505,31
2011-04-21,08:00:00,4.3500,4.3505,4.3445,4.3445,54
2011-04-21,08:05:00,4.3445,4.3485,4.3435,4.3455,32
2011-04-21,08:10:00,4.3455,4.3470,4.3455,4.3470,12
2011-04-21,08:15:00,4.3470,4.3470,4.3435,4.3445,43
2011-04-21,08:20:00,4.3445,4.3445,4.3415,4.3425,87
2011-04-21,08:25:00,4.3415,4.3430,4.3405,4.3420,67
2011-04-21,08:30:00,4.3410,4.3425,4.3410,4.3420,16
2011-04-21,08:35:00,4.3420,4.3455,4.3420,4.3445,52
2011-04-21,08:40:00,4.3445,4.3465,4.3435,4.3440,151
2011-04-21,08:45:00,4.3435,4.3460,4.3430,4.3455,116
2011-04-21,08:50:00,4.3445,4.3455,4.3345,4.3345,157
2011-04-21,08:55:00,4.3345,4.3390,4.3310,4.3320,121
2011-04-21,09:00:00,4.3310,4.3345,4.3305,4.3310,144
2011-04-21,09:05:00,4.3320,4.3430,4.3305,4.3415,115
2011-04-21,09:10:00,4.3410,4.3420,4.3370,4.3370,65
2011-04-21,09:15:00,4.3365,4.3410,4.3365,4.3405,45
2011-04-21,09:20:00,4.3410,4.3455,4.3400,4.3435,54
2011-04-21,09:25:00,4.3440,4.3465,4.3415,4.3440,48
2011-04-21,09:30:00,4.3450,4.3460,4.3425,4.3435,23
2011-04-21,09:35:00,4.3435,4.3440,4.3425,4.3425,11
2011-04-21,09:40:00,4.3410,4.3415,4.3405,4.3405,11
2011-04-21,09:45:00,4.3400,4.3410,4.3350,4.3350,42
2011-04-21,09:50:00,4.3350,4.3360,4.3325,4.3360,49
2011-04-21,09:55:00,4.3360,4.3370,4.3350,4.3360,20
2011-04-21,10:00:00,4.3365,4.3385,4.3345,4.3355,24
2011-04-21,10:05:00,4.3365,4.3370,4.3345,4.3345,14
2011-04-21,10:10:00,4.3350,4.3375,4.3330,4.3330,22
2011-04-21,10:15:00,4.3330,4.3330,4.3320,4.3325,13
2011-04-21,10:20:00,4.3355,4.3390,4.3350,4.3390,6
2011-04-21,10:25:00,4.3395,4.3400,4.3385,4.3400,27
2011-04-21,10:30:00,4.3390,4.3405,4.3370,4.3370,44
2011-04-21,10:35:00,4.3370,4.3370,4.3355,4.3355,16
2011-04-21,10:40:00,4.3365,4.3365,4.3295,4.3315,45
2011-04-21,10:45:00,4.3315,4.3340,4.3300,4.3335,35
2011-04-21,10:50:00,4.3340,4.3395,4.3340,4.3390,50
2011-04-21,10:55:00,4.3365,4.3365,4.3335,4.3335,17
2011-04-21,11:00:00,4.3340,4.3345,4.3310,4.3310,41
2011-04-21,11:05:00,4.3310,4.3325,4.3260,4.3295,95
2011-04-21,11:10:00,4.3280,4.3295,4.3270,4.3275,42
2011-04-21,11:15:00,4.3275,4.3290,4.3230,4.3260,107
2011-04-21,11:20:00,4.3255,4.3265,4.3240,4.3250,19
2011-04-21,11:25:00,4.3250,4.3265,4.3225,4.3250,66
2011-04-21,11:30:00,4.3245,4.3260,4.3245,4.3250,32
2011-04-21,11:35:00,4.3245,4.3260,4.3240,4.3260,9
2011-04-21,11:40:00,4.3250,4.3255,4.3235,4.3250,10
2011-04-21,11:45:00,4.3235,4.3265,4.3235,4.3265,8
2011-04-21,11:50:00,4.3265,4.3265,4.3245,4.3250,10
2011-04-21,11:55:00,4.3260,4.3260,4.3240,4.3240,16
2011-04-21,12:00:00,4.3255,4.3255,4.3225,4.3240,51
2011-04-21,12:05:00,4.3265,4.3270,4.3265,4.3270,5
2011-04-21,12:10:00,4.3270,4.3275,4.3255,4.3275,7
2011-04-21,12:15:00,4.3275,4.3295,4.3265,4.3285,43
2011-04-21,12:20:00,4.3285,4.3290,4.3285,4.3290,7
2011-04-21,12:25:00,4.3290,4.3300,4.3270,4.3270,37
2011-04-21,12:30:00,4.3295,4.3355,4.3270,4.3345,100
2011-04-21,12:35:00,4.3350,4.3365,4.3345,4.3365,117
2011-04-21,12:40:00,4.3370,4.3395,4.3370,4.3380,46
2011-04-21,12:45:00,4.3380,4.3400,4.3375,4.3390,64
2011-04-21,12:50:00,4.3385,4.3385,4.3370,4.3370,13
2011-04-21,12:55:00,4.3375,4.3400,4.3370,4.3375,48
2011-04-21,13:00:00,4.3375,4.3385,4.3370,4.3385,11
2011-04-21,13:05:00,4.3380,4.3380,4.3370,4.3370,14
2011-04-21,13:10:00,4.3375,4.3375,4.3370,4.3370,12
2011-04-21,13:15:00,4.3380,4.3380,4.3345,4.3345,39
2011-04-21,13:20:00,4.3355,4.3380,4.3340,4.3370,53
2011-04-21,13:25:00,4.3375,4.3390,4.3360,4.3370,42
2011-04-21,13:30:00,4.3360,4.3380,4.3345,4.3345,43
2011-04-21,13:35:00,4.3335,4.3355,4.3305,4.3355,79
2011-04-21,13:40:00,4.3355,4.3375,4.3335,4.3350,33
2011-04-21,13:45:00,4.3350,4.3350,4.3305,4.3305,32
2011-04-21,13:50:00,4.3315,4.3350,4.3310,4.3325,55
2011-04-21,13:55:00,4.3330,4.3355,4.3325,4.3350,22
2011-04-21,14:00:00,4.3350,4.3360,4.3300,4.3300,51
2011-04-21,14:05:00,4.3300,4.3320,4.3300,4.3315,43
2011-04-21,14:10:00,4.3305,4.3325,4.3300,4.3320,69
2011-04-21,14:15:00,4.3320,4.3320,4.3250,4.3265,92
2011-04-21,14:20:00,4.3260,4.3260,4.3230,4.3235,54
2011-04-21,14:25:00,4.3245,4.3305,4.3245,4.3280,43
2011-04-21,14:30:00,4.3280,4.3300,4.3280,4.3290,14
2011-04-21,14:35:00,4.3285,4.3320,4.3285,4.3295,30
2011-04-21,14:40:00,4.3295,4.3295,4.3245,4.3250,147
2011-04-21,14:45:00,4.3250,4.3350,4.3250,4.3340,96
2011-04-21,14:50:00,4.3345,4.3380,4.3335,4.3350,88
2011-04-21,14:55:00,4.3350,4.3445,4.3345,4.3425,153
2011-04-21,15:00:00,4.3425,4.3430,4.3360,4.3375,58
2011-04-21,15:05:00,4.3375,4.3375,4.3320,4.3325,77
2011-04-21,15:10:00,4.3330,4.3330,4.3290,4.3295,116
2011-04-21,15:15:00,4.3295,4.3345,4.3295,4.3345,33
2011-04-21,15:20:00,4.3350,4.3370,4.3320,4.3360,28
2011-04-21,15:25:00,4.3355,4.3400,4.3355,4.3390,113
2011-04-21,15:30:00,4.3390,4.3475,4.3390,4.3475,118
2011-04-21,15:35:00,4.3470,4.3480,4.3440,4.3465,83
2011-04-21,15:40:00,4.3465,4.3485,4.3460,4.3475,60
2011-04-21,15:45:00,4.3475,4.3600,4.3460,4.3600,365
2011-04-21,15:50:00,4.3600,4.3610,4.3540,4.3545,203
2011-04-21,15:55:00,4.3545,4.3555,4.3515,4.3540,119
2011-04-21,16:00:00,4.3525,4.3540,4.3470,4.3485,157
2011-04-21,16:05:00,4.3470,4.3475,4.3410,4.3465,284
2011-04-21,16:10:00,4.3460,4.3495,4.3455,4.3490,91
2011-04-21,16:15:00,4.3490,4.3570,4.3490,4.3540,313
2011-04-21,16:20:00,4.3530,4.3590,4.3525,4.3580,86
2011-04-21,16:25:00,4.3585,4.3600,4.3550,4.3550,86
2011-04-21,16:30:00,4.3550,4.3575,4.3540,4.3575,53
2011-04-21,16:35:00,4.3575,4.3615,4.3575,4.3600,97
2011-04-21,16:40:00,4.3605,4.3610,4.3585,4.3590,15
2011-04-21,16:45:00,4.3595,4.3600,4.3555,4.3555,67
2011-04-21,16:50:00,4.3545,4.3545,4.3480,4.3535,164
2011-04-21,16:55:00,4.3555,4.3560,4.3525,4.3555,57
2011-04-21,17:00:00,4.3540,4.3590,4.3540,4.3575,79
2011-04-21,17:05:00,4.3570,4.3580,4.3545,4.3560,35
2011-04-21,17:10:00,4.3555,4.3570,4.3530,4.3550,33
2011-04-21,17:15:00,4.3565,4.3580,4.3535,4.3540,23
2011-04-21,17:20:00,4.3545,4.3565,4.3515,4.3565,39
2011-04-21,17:25:00,4.3555,4.3580,4.3550,4.3580,51
2011-04-21,17:30:00,4.3585,4.3590,4.3535,4.3560,87
2011-04-21,17:35:00,4.3555,4.3575,4.3555,4.3570,32
2011-04-21,17:40:00,4.3565,4.3565,4.3540,4.3565,19
2011-04-21,17:45:00,4.3555,4.3560,4.3540,4.3545,51
2011-04-21,17:50:00,4.3560,4.3565,4.3545,4.3555,54
2011-04-21,17:55:00,4.3555,4.3580,4.3545,4.3550,89
2011-04-21,18:00:00,4.3550,4.3580,4.3540,4.3545,73
2011-04-21,18:05:00,4.3540,4.3565,4.3540,4.3560,12
2011-04-21,18:10:00,4.3570,4.3595,4.3550,4.3595,78
2011-04-21,18:15:00,4.3600,4.3700,4.3595,4.3675,241
2011-04-21,18:20:00,4.3675,4.3700,4.3650,4.3685,133
2011-04-21,18:25:00,4.3675,4.3710,4.3645,4.3705,94
2011-04-21,18:30:00,4.3715,4.3730,4.3675,4.3695,89
2011-04-21,18:35:00,4.3680,4.3725,4.3680,4.3720,28
2011-04-21,18:40:00,4.3720,4.3750,4.3700,4.3705,195
2011-04-21,18:45:00,4.3710,4.3715,4.3690,4.3715,52
2011-04-21,18:50:00,4.3715,4.3715,4.3675,4.3680,61
2011-04-21,18:55:00,4.3675,4.3710,4.3675,4.3705,45
2011-04-21,19:00:00,4.3720,4.3735,4.3695,4.3705,57
2011-04-21,19:05:00,4.3700,4.3735,4.3695,4.3725,59
2011-04-21,19:10:00,4.3725,4.3735,4.3720,4.3720,80
2011-04-21,19:15:00,4.3720,4.3720,4.3685,4.3695,120
2011-04-21,19:20:00,4.3695,4.3740,4.3670,4.3730,109
2011-04-21,19:25:00,4.3710,4.3730,4.3695,4.3705,49
2011-04-21,19:30:00,4.3695,4.3700,4.3670,4.3675,77
2011-04-21,19:35:00,4.3695,4.3705,4.3665,4.3665,71
2011-04-21,19:40:00,4.3680,4.3685,4.3655,4.3670,86
2011-04-21,19:45:00,4.3660,4.3660,4.3585,4.3585,170
2011-04-21,19:50:00,4.3600,4.3655,4.3590,4.3640,155
2011-04-21,19:55:00,4.3635,4.3650,4.3615,4.3620,32
2011-04-21,20:00:00,4.3635,4.3635,4.3580,4.3600,170
2011-04-21,20:05:00,4.3600,4.3740,4.3600,4.3740,328
2011-04-21,20:10:00,4.3735,4.3745,4.3610,4.3610,483
2011-04-21,20:15:00,4.3615,4.3625,4.3545,4.3585,298
2011-04-21,20:20:00,4.3580,4.3600,4.3560,4.3585,140
2011-04-21,20:25:00,4.3585,4.3595,4.3550,4.3575,111
2011-04-21,20:30:00,4.3575,4.3575,4.3440,4.3480,591
2011-04-21,20:35:00,4.3480,4.3490,4.3450,4.3475,306
2011-04-21,20:40:00,4.3485,4.3530,4.3475,4.3500,227
2011-04-21,20:45:00,4.3505,4.3515,4.3450,4.3510,293
2011-04-21,20:50:00,4.3505,4.3525,4.3495,4.3500,129
2011-04-21,20:55:00,4.3500,4.3555,4.3475,4.3540,181
2011-04-21,21:00:00,4.3540,4.3595,4.3520,4.3580,305
2011-04-21,21:05:00,4.3580,4.3660,4.3580,4.3650,281
2011-04-21,21:10:00,4.3650,4.3705,4.3650,4.3680,242
2011-04-21,21:15:00,4.3670,4.3685,4.3610,4.3615,145
2011-04-21,21:20:00,4.3620,4.3620,4.3560,4.3595,186
2011-04-21,21:25:00,4.3600,4.3640,4.3575,4.3610,132
2011-04-21,21:30:00,4.3625,4.3650,4.3560,4.3640,278
2011-04-21,21:35:00,4.3640,4.3710,4.3625,4.3705,280
2011-04-21,21:40:00,4.3710,4.3740,4.3680,4.3690,405
2011-04-21,21:45:00,4.3680,4.3685,4.3575,4.3625,290
2011-04-21,21:50:00,4.3635,4.3680,4.3630,4.3670,109
2011-04-21,21:55:00,4.3665,4.3675,4.3625,4.3655,106
2011-04-21,22:00:00,4.3645,4.3670,4.3580,4.3660,355
2011-04-21,22:05:00,4.3645,4.3740,4.3635,4.3735,344
2011-04-21,22:10:00,4.3735,4.3740,4.3615,4.3625,332
2011-04-21,22:15:00,4.3625,4.3685,4.3615,4.3685,183
2011-04-21,22:20:00,4.3695,4.3700,4.3650,4.3680,89
2011-04-21,22:25:00,4.3690,4.3695,4.3625,4.3625,66
2011-04-21,22:30:00,4.3630,4.3675,4.3630,4.3655,163
2011-04-21,22:35:00,4.3655,4.3695,4.3645,4.3685,163
2011-04-21,22:40:00,4.3690,4.3740,4.3690,4.3730,212
2011-04-21,22:45:00,4.3720,4.3775,4.3710,4.3720,442
2011-04-21,22:50:00,4.3720,4.3745,4.3700,4.3710,108
2011-04-21,22:55:00,4.3705,4.3775,4.3705,4.3735,161
2011-04-21,23:00:00,4.3725,4.3820,4.3725,4.3775,438
2011-04-21,23:05:00,4.3780,4.3870,4.3780,4.3860,863
2011-04-21,23:10:00,4.3855,4.3920,4.3835,4.3880,610
2011-04-21,23:15:00,4.3885,4.3905,4.3865,4.3885,248
2011-04-21,23:20:00,4.3880,4.3910,4.3865,4.3890,239
2011-04-21,23:25:00,4.3890,4.3940,4.3855,4.3865,411
2011-04-21,23:30:00,4.3880,4.3910,4.3865,4.3865,263
2011-04-21,23:35:00,4.3870,4.3890,4.3840,4.3870,160
2011-04-21,23:40:00,4.3865,4.3895,4.3865,4.3880,83
2011-04-21,23:45:00,4.3885,4.3970,4.3885,4.3965,554
2011-04-21,23:50:00,4.3960,4.3970,4.3900,4.3950,337
2011-04-21,23:55:00,4.3955,4.3985,4.3935,4.3985,312
2011-04-22,00:00:00,4.3975,4.4000,4.3945,4.3945,196
2011-04-22,00:05:00,4.3940,4.3985,4.3940,4.3970,170
2011-04-22,00:10:00,4.3975,4.3990,4.3970,4.3980,61
2011-04-22,00:15:00,4.3985,4.3985,4.3965,4.3965,88
2011-04-22,00:20:00,4.3970,4.3980,4.3955,4.3960,115
2011-04-22,00:25:00,4.3955,4.3985,4.3940,4.3955,147
2011-04-22,00:30:00,4.3955,4.3990,4.3940,4.3975,92
2011-04-22,00:35:00,4.3975,4.3990,4.3940,4.3950,159
2011-04-22,00:40:00,4.3950,4.3950,4.3895,4.3915,334
2011-04-22,00:45:00,4.3910,4.3965,4.3910,4.3940,177
2011-04-22,00:50:00,4.3945,4.3955,4.3930,4.3950,168
2011-04-22,00:55:00,4.3945,4.4030,4.3935,4.3995,783
2011-04-22,01:00:00,4.3985,4.4015,4.3965,4.3965,159
2011-04-22,01:05:00,4.3965,4.3965,4.3925,4.3930,99
2011-04-22,01:10:00,4.3935,4.4000,4.3910,4.3935,126
2011-04-22,01:15:00,4.3930,4.3945,4.3920,4.3920,90
2011-04-22,01:20:00,4.3920,4.3920,4.3910,4.3920,17
2011-04-22,01:25:00,4.3920,4.3920,4.3890,4.3890,120
2011-04-22,01:30:00,4.3885,4.3910,4.3885,4.3905,73
2011-04-22,01:35:00,4.3910,4.3925,4.3910,4.3920,23
2011-04-22,01:40:00,4.3925,4.3930,4.3900,4.3910,33
2011-04-22,01:45:00,4.3910,4.3910,4.3895,4.3910,27
2011-04-22,01:50:00,4.3915,4.3925,4.3915,4.3920,31
2011-04-22,01:55:00,4.3920,4.3940,4.3905,4.3915,64
2011-04-22,02:00:00,4.3905,4.3940,4.3905,4.3915,33
2011-04-22,02:05:00,4.3925,4.3930,4.3920,4.3920,4
2011-04-22,02:10:00,4.3925,4.3930,4.3920,4.3920,8
2011-04-22,02:15:00,4.3920,4.3920,4.3895,4.3900,38
2011-04-22,02:20:00,4.3905,4.3905,4.3855,4.3860,37
2011-04-22,02:25:00,4.3865,4.3900,4.3855,4.3895,38
2011-04-22,02:30:00,4.3880,4.3910,4.3880,4.3910,15
2011-04-22,02:35:00,4.3890,4.3890,4.3880,4.3880,7
2011-04-22,02:40:00,4.3900,4.3900,4.3875,4.3875,8
2011-04-22,02:45:00,4.3885,4.3905,4.3845,4.3885,8
2011-04-22,02:50:00,4.3880,4.3895,4.3880,4.3895,4
2011-04-22,02:55:00,4.3890,4.3890,4.3855,4.3855,9
2011-04-22,03:00:00,4.3855,4.3895,4.3855,4.3895,12
2011-04-22,03:05:00,4.3895,4.3900,4.3870,4.3870,14
2011-04-22,03:10:00,4.3870,4.3880,4.3850,4.3880,11
2011-04-22,03:15:00,4.3865,4.3865,4.3860,4.3860,7
2011-04-22,03:20:00,4.3850,4.3850,4.3830,4.3840,20
2011-04-22,03:25:00,4.3845,4.3860,4.3835,4.3840,20
2011-04-22,03:30:00,4.3840,4.3860,4.3835,4.3850,6
2011-04-22,03:35:00,4.3845,4.3860,4.3845,4.3860,6
2011-04-22,03:40:00,4.3850,4.3850,4.3840,4.3840,8
2011-04-22,03:45:00,4.3825,4.3835,4.3825,4.3835,2
2011-04-22,03:50:00,4.3820,4.3840,4.3810,4.3825,13
2011-04-22,03:55:00,4.3830,4.3840,4.3805,4.3810,36
2011-04-22,04:00:00,4.3805,4.3825,4.3775,4.3825,30
2011-04-22,04:05:00,4.3780,4.3790,4.3780,4.3785,6
2011-04-22,04:10:00,4.3785,4.3815,4.3780,4.3805,7
2011-04-22,04:15:00,4.3805,4.3810,4.3805,4.3810,2
2011-04-22,04:20:00,4.3800,4.3820,4.3790,4.3820,4
2011-04-22,04:25:00,4.3815,4.3820,4.3815,4.3820,2
2011-04-22,04:30:00,4.3800,4.3800,4.3800,4.3800,2
2011-04-22,04:35:00,4.3805,4.3820,4.3800,4.3820,12
2011-04-22,04:40:00,4.3835,4.3845,4.3815,4.3840,8
2011-04-22,04:45:00,4.3815,4.3815,4.3815,4.3815,1
2011-04-22,04:50:00,4.3815,4.3825,4.3815,4.3825,2
2011-04-22,04:55:00,4.3835,4.3835,4.3820,4.3820,2
2011-04-22,05:00:00,4.3840,4.3840,4.3840,4.3840,1
2011-04-22,05:05:00,4.3825,4.3850,4.3820,4.3850,7
2011-04-22,05:10:00,4.3850,4.3850,4.3845,4.3850,5
2011-04-25,06:00:00,4.3990,4.3995,4.3935,4.3990,58
2011-04-25,06:05:00,4.3990,4.3995,4.3910,4.3960,21
2011-04-25,06:10:00,4.3970,4.4005,4.3965,4.4005,45
2011-04-25,06:15:00,4.4005,4.4005,4.3960,4.3985,28
2011-04-25,06:20:00,4.3985,4.3985,4.3955,4.3975,7
2011-04-25,06:25:00,4.3980,4.3985,4.3980,4.3985,4
2011-04-25,06:30:00,4.3965,4.3965,4.3905,4.3905,7
2011-04-25,06:35:00,4.3910,4.3935,4.3890,4.3935,12
2011-04-25,06:40:00,4.3980,4.3980,4.3980,4.3980,1
2011-04-25,06:45:00,4.3980,4.3980,4.3925,4.3925,4
2011-04-25,06:55:00,4.3920,4.3950,4.3920,4.3950,2
2011-04-25,07:00:00,4.3925,4.4005,4.3915,4.4005,18
2011-04-25,07:05:00,4.4000,4.4000,4.3955,4.3955,9
2011-04-25,07:10:00,4.3975,4.3975,4.3975,4.3975,1
2011-04-25,07:15:00,4.3960,4.3960,4.3960,4.3960,3
2011-04-25,07:20:00,4.3950,4.3950,4.3935,4.3935,6
2011-04-25,07:25:00,4.3935,4.3940,4.3930,4.3930,7
2011-04-25,07:30:00,4.3920,4.3930,4.3920,4.3930,6
2011-04-25,07:35:00,4.3920,4.3940,4.3920,4.3935,34
2011-04-25,07:40:00,4.3935,4.3935,4.3930,4.3935,24
2011-04-25,07:45:00,4.3935,4.3935,4.3935,4.3935,1
2011-04-25,07:50:00,4.3915,4.3940,4.3900,4.3900,30
2011-04-25,07:55:00,4.3910,4.3910,4.3905,4.3905,7
2011-04-25,08:00:00,4.3910,4.3910,4.3885,4.3900,18
2011-04-25,08:05:00,4.3895,4.3910,4.3895,4.3900,65
2011-04-25,08:10:00,4.3900,4.3900,4.3900,4.3900,1
2011-04-25,08:15:00,4.3905,4.3905,4.3890,4.3890,5
2011-04-25,08:20:00,4.3890,4.3890,4.3870,4.3885,9
2011-04-25,08:25:00,4.3885,4.3895,4.3885,4.3895,2
2011-04-25,08:30:00,4.3900,4.3905,4.3895,4.3895,11
2011-04-25,08:35:00,4.3890,4.3895,4.3890,4.3890,3
2011-04-25,08:40:00,4.3890,4.3895,4.3890,4.3895,11
2011-04-25,08:45:00,4.3900,4.3900,4.3895,4.3900,20
2011-04-25,08:50:00,4.3900,4.3900,4.3875,4.3875,19
2011-04-25,08:55:00,4.3875,4.3875,4.3775,4.3820,47
2011-04-25,09:00:00,4.3825,4.3825,4.3740,4.3745,62
2011-04-25,09:05:00,4.3755,4.3755,4.3690,4.3700,141
2011-04-25,09:10:00,4.3690,4.3735,4.3690,4.3715,81
2011-04-25,09:15:00,4.3715,4.3715,4.3660,4.3695,127
2011-04-25,09:20:00,4.3695,4.3755,4.3685,4.3750,92
2011-04-25,09:25:00,4.3760,4.3765,4.3700,4.3700,79
2011-04-25,09:30:00,4.3700,4.3700,4.3655,4.3685,79
2011-04-25,09:35:00,4.3720,4.3745,4.3705,4.3725,45
2011-04-25,09:40:00,4.3730,4.3740,4.3705,4.3725,26
2011-04-25,09:45:00,4.3740,4.3740,4.3670,4.3705,25
2011-04-25,09:50:00,4.3700,4.3730,4.3665,4.3665,32
2011-04-25,09:55:00,4.3660,4.3660,4.3620,4.3635,70
2011-04-25,10:00:00,4.3625,4.3650,4.3610,4.3635,87
2011-04-25,10:05:00,4.3650,4.3705,4.3645,4.3685,28
2011-04-25,10:10:00,4.3675,4.3690,4.3630,4.3630,22
2011-04-25,10:15:00,4.3620,4.3620,4.3600,4.3600,20
2011-04-25,10:20:00,4.3600,4.3600,4.3550,4.3585,68
2011-04-25,10:25:00,4.3585,4.3585,4.3560,4.3560,4
2011-04-25,10:30:00,4.3585,4.3685,4.3585,4.3665,49
2011-04-25,10:35:00,4.3650,4.3675,4.3645,4.3675,12
2011-04-25,10:40:00,4.3675,4.3675,4.3615,4.3615,14
2011-04-25,10:45:00,4.3615,4.3615,4.3570,4.3590,28
2011-04-25,10:50:00,4.3605,4.3660,4.3605,4.3625,23
2011-04-25,10:55:00,4.3635,4.3650,4.3595,4.3650,21
2011-04-25,11:00:00,4.3650,4.3700,4.3640,4.3685,31
2011-04-25,11:05:00,4.3675,4.3715,4.3675,4.3685,16
2011-04-25,11:10:00,4.3675,4.3720,4.3665,4.3715,22
2011-04-25,11:15:00,4.3695,4.3700,4.3680,4.3700,8
2011-04-25,11:20:00,4.3680,4.3680,4.3680,4.3680,1
2011-04-25,11:25:00,4.3655,4.3655,4.3650,4.3655,9
2011-04-25,11:35:00,4.3680,4.3720,4.3680,4.3720,10
2011-04-25,11:40:00,4.3715,4.3715,4.3700,4.3710,3
2011-04-25,11:45:00,4.3710,4.3710,4.3705,4.3705,3
2011-04-25,11:50:00,4.3700,4.3700,4.3680,4.3680,7
2011-04-25,11:55:00,4.3680,4.3680,4.3670,4.3670,6
2011-04-25,12:00:00,4.3670,4.3685,4.3670,4.3685,5
2011-04-25,12:05:00,4.3690,4.3690,4.3690,4.3690,1
2011-04-25,12:10:00,4.3700,4.3700,4.3700,4.3700,1
2011-04-25,12:15:00,4.3690,4.3690,4.3690,4.3690,1
2011-04-25,12:20:00,4.3690,4.3690,4.3665,4.3680,10
2011-04-25,12:25:00,4.3675,4.3675,4.3665,4.3675,13
2011-04-25,12:30:00,4.3675,4.3705,4.3660,4.3705,78
2011-04-25,12:35:00,4.3700,4.3770,4.3700,4.3745,36
2011-04-25,12:40:00,4.3750,4.3750,4.3670,4.3695,40
2011-04-25,12:45:00,4.3690,4.3690,4.3655,4.3660,55
2011-04-25,12:50:00,4.3655,4.3700,4.3655,4.3690,19
2011-04-25,12:55:00,4.3685,4.3685,4.3665,4.3680,16
2011-04-25,13:00:00,4.3665,4.3700,4.3665,4.3700,60
2011-04-25,13:05:00,4.3690,4.3720,4.3690,4.3715,16
2011-04-25,13:10:00,4.3720,4.3720,4.3595,4.3595,35
2011-04-25,13:15:00,4.3595,4.3610,4.3570,4.3590,53
2011-04-25,13:20:00,4.3600,4.3610,4.3590,4.3595,18
2011-04-25,13:25:00,4.3610,4.3635,4.3610,4.3630,21
2011-04-25,13:30:00,4.3625,4.3645,4.3545,4.3545,109
2011-04-25,13:35:00,4.3540,4.3560,4.3515,4.3520,115
2011-04-25,13:40:00,4.3520,4.3545,4.3515,4.3535,21
2011-04-25,13:45:00,4.3535,4.3545,4.3490,4.3490,111
2011-04-25,13:50:00,4.3485,4.3520,4.3445,4.3520,99
2011-04-25,13:55:00,4.3525,4.3530,4.3490,4.3495,49
2011-04-25,14:00:00,4.3495,4.3515,4.3485,4.3500,17
2011-04-25,14:05:00,4.3495,4.3495,4.3465,4.3475,20
2011-04-25,14:10:00,4.3470,4.3500,4.3425,4.3470,79
2011-04-25,14:15:00,4.3465,4.3490,4.3420,4.3455,102
2011-04-25,14:20:00,4.3455,4.3490,4.3450,4.3455,83
2011-04-25,14:25:00,4.3460,4.3490,4.3450,4.3490,34
2011-04-25,14:30:00,4.3490,4.3490,4.3435,4.3440,54
2011-04-25,14:35:00,4.3440,4.3480,4.3420,4.3470,99
2011-04-25,14:40:00,4.3465,4.3555,4.3465,4.3555,115
2011-04-25,14:45:00,4.3550,4.3565,4.3530,4.3545,19
2011-04-25,14:50:00,4.3540,4.3550,4.3530,4.3530,7
2011-04-25,14:55:00,4.3535,4.3540,4.3495,4.3495,47
2011-04-25,15:00:00,4.3490,4.3510,4.3465,4.3480,27
2011-04-25,15:05:00,4.3475,4.3480,4.3470,4.3470,10
2011-04-25,15:10:00,4.3465,4.3475,4.3465,4.3475,4
2011-04-25,15:15:00,4.3470,4.3475,4.3445,4.3475,13
2011-04-25,15:20:00,4.3480,4.3490,4.3475,4.3475,17
2011-04-25,15:25:00,4.3480,4.3480,4.3460,4.3475,13
2011-04-25,15:30:00,4.3460,4.3485,4.3460,4.3485,10
2011-04-25,15:35:00,4.3480,4.3500,4.3480,4.3500,11
2011-04-25,15:40:00,4.3505,4.3570,4.3505,4.3570,63
2011-04-25,15:45:00,4.3575,4.3580,4.3555,4.3570,15
2011-04-25,15:50:00,4.3560,4.3560,4.3535,4.3545,9
2011-04-25,15:55:00,4.3545,4.3570,4.3545,4.3550,6
2011-04-25,16:00:00,4.3545,4.3545,4.3485,4.3485,81
2011-04-25,16:05:00,4.3485,4.3490,4.3415,4.3445,115
2011-04-25,16:10:00,4.3450,4.3465,4.3440,4.3460,44
2011-04-25,16:15:00,4.3460,4.3490,4.3450,4.3490,69
2011-04-25,16:20:00,4.3490,4.3495,4.3485,4.3485,5
2011-04-25,16:25:00,4.3485,4.3515,4.3485,4.3510,14
2011-04-25,16:30:00,4.3500,4.3510,4.3415,4.3440,89
2011-04-25,16:35:00,4.3450,4.3470,4.3430,4.3460,15
2011-04-25,16:40:00,4.3430,4.3460,4.3430,4.3460,13
2011-04-25,16:45:00,4.3445,4.3470,4.3440,4.3465,21
2011-04-25,16:50:00,4.3455,4.3495,4.3455,4.3495,13
2011-04-25,16:55:00,4.3510,4.3525,4.3500,4.3515,19
2011-04-25,17:00:00,4.3490,4.3540,4.3480,4.3525,53
2011-04-25,17:05:00,4.3515,4.3525,4.3515,4.3520,8
2011-04-25,17:10:00,4.3510,4.3510,4.3505,4.3505,3
2011-04-25,17:15:00,4.3515,4.3535,4.3515,4.3535,7
2011-04-25,17:20:00,4.3535,4.3535,4.3510,4.3510,4
2011-04-25,17:25:00,4.3505,4.3505,4.3490,4.3500,13
2011-04-25,17:30:00,4.3495,4.3495,4.3485,4.3485,4
2011-04-25,17:35:00,4.3485,4.3490,4.3480,4.3490,4
2011-04-25,17:40:00,4.3505,4.3525,4.3495,4.3495,9
2011-04-25,17:45:00,4.3515,4.3515,4.3515,4.3515,2
2011-04-25,17:50:00,4.3515,4.3515,4.3495,4.3505,4
2011-04-25,17:55:00,4.3500,4.3500,4.3490,4.3490,3
2011-04-25,18:00:00,4.3500,4.3510,4.3495,4.3500,4
2011-04-25,18:05:00,4.3490,4.3490,4.3465,4.3465,25
2011-04-25,18:10:00,4.3465,4.3465,4.3445,4.3445,24
2011-04-25,18:15:00,4.3455,4.3455,4.3440,4.3440,4
2011-04-25,18:20:00,4.3445,4.3495,4.3445,4.3490,16
2011-04-25,18:25:00,4.3485,4.3485,4.3475,4.3475,5
2011-04-25,18:30:00,4.3485,4.3500,4.3480,4.3495,8
2011-04-25,18:35:00,4.3485,4.3485,4.3450,4.3450,10
2011-04-25,18:40:00,4.3460,4.3470,4.3460,4.3470,12
2011-04-25,18:45:00,4.3475,4.3475,4.3475,4.3475,1
2011-04-25,18:50:00,4.3485,4.3500,4.3485,4.3500,2
2011-04-25,18:55:00,4.3500,4.3570,4.3500,4.3570,48
2011-04-25,19:00:00,4.3575,4.3620,4.3575,4.3615,125
2011-04-25,19:05:00,4.3625,4.3625,4.3565,4.3585,73
2011-04-25,19:10:00,4.3595,4.3615,4.3575,4.3600,88
2011-04-25,19:15:00,4.3600,4.3610,4.3570,4.3585,54
2011-04-25,19:20:00,4.3575,4.3590,4.3565,4.3590,41
2011-04-25,19:25:00,4.3590,4.3600,4.3580,4.3590,36
2011-04-25,19:30:00,4.3590,4.3595,4.3580,4.3585,11
2011-04-25,19:35:00,4.3575,4.3585,4.3555,4.3555,80
2011-04-25,19:40:00,4.3550,4.3580,4.3535,4.3565,108
2011-04-25,19:45:00,4.3560,4.3570,4.3535,4.3535,42
2011-04-25,19:50:00,4.3540,4.3570,4.3510,4.3560,58
2011-04-25,19:55:00,4.3555,4.3595,4.3555,4.3570,46
2011-04-25,20:00:00,4.3575,4.3595,4.3570,4.3590,30
2011-04-25,20:05:00,4.3590,4.3630,4.3590,4.3630,40
2011-04-25,20:10:00,4.3635,4.3675,4.3630,4.3660,143
2011-04-25,20:15:00,4.3665,4.3720,4.3660,4.3695,99
2011-04-25,20:20:00,4.3700,4.3710,4.3675,4.3675,37
2011-04-25,20:25:00,4.3670,4.3670,4.3560,4.3580,123
2011-04-25,20:30:00,4.3585,4.3590,4.3530,4.3540,84
2011-04-25,20:35:00,4.3535,4.3535,4.3430,4.3490,228
2011-04-25,20:40:00,4.3480,4.3555,4.3480,4.3555,178
2011-04-25,20:45:00,4.3540,4.3610,4.3540,4.3585,92
2011-04-25,20:50:00,4.3590,4.3600,4.3580,4.3590,34
2011-04-25,20:55:00,4.3585,4.3585,4.3550,4.3565,31
2011-04-25,21:00:00,4.3575,4.3655,4.3565,4.3645,73
2011-04-25,21:05:00,4.3650,4.3680,4.3625,4.3625,114
2011-04-25,21:10:00,4.3625,4.3645,4.3575,4.3615,37
2011-04-25,21:15:00,4.3615,4.3655,4.3615,4.3630,39
2011-04-25,21:20:00,4.3630,4.3685,4.3605,4.3665,77
2011-04-25,21:25:00,4.3655,4.3665,4.3635,4.3645,47
2011-04-25,21:30:00,4.3635,4.3635,4.3580,4.3610,39
2011-04-25,21:35:00,4.3590,4.3625,4.3585,4.3595,54
2011-04-25,21:40:00,4.3585,4.3600,4.3500,4.3550,108
2011-04-25,21:45:00,4.3550,4.3615,4.3540,4.3575,80
2011-04-25,21:50:00,4.3575,4.3605,4.3465,4.3470,159
2011-04-25,21:55:00,4.3470,4.3480,4.3375,4.3395,327
2011-04-25,22:00:00,4.3395,4.3395,4.3245,4.3245,773
2011-04-25,22:05:00,4.3250,4.3255,4.2850,4.2945,1629
2011-04-25,22:10:00,4.2950,4.2970,4.2910,4.2945,363
2011-04-25,22:15:00,4.2950,4.2965,4.2900,4.2900,400
2011-04-25,22:20:00,4.2900,4.2920,4.2600,4.2680,1003
2011-04-25,22:25:00,4.2685,4.2730,4.2610,4.2710,445
2011-04-25,22:30:00,4.2710,4.2755,4.2690,4.2730,197
2011-04-25,22:35:00,4.2735,4.2735,4.2635,4.2715,313
2011-04-25,22:40:00,4.2720,4.2790,4.2695,4.2785,253
2011-04-25,22:45:00,4.2790,4.2810,4.2715,4.2745,193
2011-04-25,22:50:00,4.2745,4.2775,4.2670,4.2680,195
2011-04-25,22:55:00,4.2685,4.2685,4.2640,4.2670,395
2011-04-25,23:00:00,4.2675,4.2745,4.2640,4.2715,166
2011-04-25,23:05:00,4.2710,4.2750,4.2665,4.2690,155
2011-04-25,23:10:00,4.2680,4.2715,4.2665,4.2670,66
2011-04-25,23:15:00,4.2665,4.2770,4.2655,4.2745,161
2011-04-25,23:20:00,4.2745,4.2805,4.2730,4.2790,148
2011-04-25,23:25:00,4.2800,4.2830,4.2755,4.2830,251
2011-04-25,23:30:00,4.2835,4.2850,4.2825,4.2835,182
2011-04-25,23:35:00,4.2825,4.2885,4.2820,4.2875,158
2011-04-25,23:40:00,4.2875,4.2895,4.2870,4.2895,124
2011-04-25,23:45:00,4.2890,4.2890,4.2830,4.2860,95
2011-04-25,23:50:00,4.2850,4.2890,4.2840,4.2890,100
2011-04-25,23:55:00,4.2890,4.2950,4.2860,4.2930,161
2011-04-26,00:00:00,4.2910,4.2930,4.2860,4.2925,153
2011-04-26,00:05:00,4.2925,4.2925,4.2855,4.2900,97
2011-04-26,00:10:00,4.2905,4.2905,4.2845,4.2885,53
2011-04-26,00:15:00,4.2870,4.2910,4.2860,4.2910,66
2011-04-26,00:20:00,4.2920,4.2945,4.2910,4.2935,52
2011-04-26,00:25:00,4.2940,4.2955,4.2900,4.2910,58
2011-04-26,00:30:00,4.2915,4.2995,4.2915,4.2990,128
2011-04-26,00:35:00,4.2980,4.3040,4.2980,4.3030,132
2011-04-26,00:40:00,4.3035,4.3035,4.3000,4.3000,83
2011-04-26,00:45:00,4.3005,4.3045,4.3000,4.3040,96
2011-04-26,00:50:00,4.3045,4.3090,4.3045,4.3065,115
2011-04-26,00:55:00,4.3065,4.3065,4.2945,4.3035,426
2011-04-26,01:00:00,4.3030,4.3030,4.2960,4.2970,100
2011-04-26,01:05:00,4.2980,4.2980,4.2945,4.2960,86
2011-04-26,01:10:00,4.2970,4.3030,4.2970,4.2980,19
2011-04-26,01:15:00,4.2975,4.2975,4.2960,4.2970,8
2011-04-26,01:20:00,4.2970,4.2970,4.2950,4.2955,23
2011-04-26,01:25:00,4.2970,4.3010,4.2970,4.3005,67
2011-04-26,01:30:00,4.3010,4.3015,4.3010,4.3015,15
2011-04-26,01:35:00,4.3015,4.3025,4.3010,4.3025,31
2011-04-26,01:40:00,4.3025,4.3030,4.3025,4.3030,15
2011-04-26,01:45:00,4.3030,4.3030,4.3010,4.3020,39
2011-04-26,01:50:00,4.3020,4.3020,4.2985,4.2995,26
2011-04-26,01:55:00,4.3000,4.3015,4.2985,4.2985,25
2011-04-26,02:00:00,4.2985,4.3000,4.2980,4.2990,8
2011-04-26,02:10:00,4.2990,4.2990,4.2975,4.2990,9
2011-04-26,02:15:00,4.2990,4.3000,4.2975,4.2975,9
2011-04-26,02:20:00,4.2975,4.3000,4.2970,4.3000,12
2011-04-26,02:25:00,4.2985,4.3010,4.2985,4.3010,17
2011-04-26,02:35:00,4.3000,4.3000,4.2970,4.2970,27
2011-04-26,02:40:00,4.2960,4.2985,4.2950,4.2980,22
2011-04-26,02:45:00,4.2975,4.2975,4.2975,4.2975,3
2011-04-26,02:50:00,4.2995,4.3000,4.2995,4.3000,4
2011-04-26,02:55:00,4.3000,4.3005,4.3000,4.3005,8
2011-04-26,03:00:00,4.3010,4.3030,4.3010,4.3015,45
2011-04-26,03:05:00,4.3030,4.3030,4.3015,4.3015,25
2011-04-26,03:10:00,4.3015,4.3015,4.3015,4.3015,5
2011-04-26,03:15:00,4.3015,4.3025,4.3015,4.3020,20
2011-04-26,03:20:00,4.3005,4.3005,4.3005,4.3005,1
2011-04-26,03:30:00,4.3000,4.3000,4.3000,4.3000,6
2011-04-26,03:35:00,4.3010,4.3020,4.3010,4.3020,10
2011-04-26,03:40:00,4.3020,4.3020,4.3005,4.3010,10
2011-04-26,03:45:00,4.3010,4.3010,4.2990,4.2990,11
2011-04-26,03:50:00,4.2980,4.2995,4.2970,4.2975,12
2011-04-26,03:55:00,4.2990,4.3000,4.2965,4.2965,48
2011-04-26,04:00:00,4.2985,4.2990,4.2955,4.2955,23
2011-04-26,04:05:00,4.2955,4.2955,4.2945,4.2945,9
2011-04-26,04:10:00,4.2945,4.2945,4.2945,4.2945,1
2011-04-26,04:15:00,4.2965,4.2965,4.2965,4.2965,1
2011-04-26,04:20:00,4.2975,4.2975,4.2940,4.2940,4
2011-04-26,04:25:00,4.2950,4.2950,4.2950,4.2950,1
2011-04-26,04:30:00,4.2980,4.2990,4.2980,4.2990,22
2011-04-26,04:35:00,4.2990,4.2990,4.2955,4.2990,83
2011-04-26,04:45:00,4.2975,4.2990,4.2975,4.2990,11
2011-04-26,04:50:00,4.2990,4.3000,4.2990,4.2990,14
2011-04-26,04:55:00,4.2990,4.2990,4.2985,4.2990,11
2011-04-26,05:00:00,4.2965,4.2965,4.2960,4.2960,3
2011-04-26,05:05:00,4.2960,4.2960,4.2960,4.2960,2
2011-04-26,05:10:00,4.2950,4.2975,4.2935,4.2935,11
2011-04-26,05:55:00,4.3015,4.3015,4.3015,4.3015,8
2011-04-26,06:00:00,4.2945,4.2995,4.2900,4.2995,28
2011-04-26,06:05:00,4.2995,4.2995,4.2995,4.2995,1
2011-04-26,06:15:00,4.2985,4.2985,4.2985,4.2985,1
2011-04-26,06:20:00,4.2940,4.2940,4.2940,4.2940,1
2011-04-26,06:25:00,4.2960,4.2960,4.2955,4.2955,2
2011-04-26,06:30:00,4.2970,4.2975,4.2970,4.2975,3
2011-04-26,06:35:00,4.2985,4.2985,4.2975,4.2975,9
2011-04-26,06:40:00,4.2975,4.2975,4.2975,4.2975,1
2011-04-26,06:45:00,4.2975,4.2985,4.2975,4.2980,4
2011-04-26,06:50:00,4.2975,4.3000,4.2975,4.3000,7
2011-04-26,06:55:00,4.2990,4.2990,4.2980,4.2980,5
2011-04-26,07:00:00,4.2975,4.2975,4.2975,4.2975,5
2011-04-26,07:05:00,4.2975,4.2975,4.2970,4.2970,5
2011-04-26,07:20:00,4.2975,4.2975,4.2975,4.2975,1
2011-04-26,07:35:00,4.2965,4.2965,4.2965,4.2965,1
2011-04-26,07:40:00,4.2960,4.2960,4.2940,4.2940,6
2011-04-26,07:45:00,4.2960,4.2970,4.2960,4.2970,5
2011-04-26,07:50:00,4.2975,4.3055,4.2975,4.3050,81
2011-04-26,07:55:00,4.3040,4.3040,4.3040,4.3040,1
2011-04-26,08:00:00,4.3055,4.3100,4.3045,4.3090,122
2011-04-26,08:05:00,4.3090,4.3100,4.3045,4.3045,49
2011-04-26,08:10:00,4.3050,4.3095,4.3005,4.3065,26
2011-04-26,08:15:00,4.3055,4.3060,4.3040,4.3040,67
2011-04-26,08:20:00,4.3065,4.3065,4.3065,4.3065,3
2011-04-26,08:25:00,4.3030,4.3030,4.3020,4.3020,2
2011-04-26,08:30:00,4.3015,4.3015,4.2980,4.2990,19
2011-04-26,08:35:00,4.2975,4.2975,4.2880,4.2880,78
2011-04-26,08:40:00,4.2875,4.2875,4.2760,4.2765,92
2011-04-26,08:45:00,4.2755,4.2790,4.2700,4.2700,173
2011-04-26,08:50:00,4.2705,4.2705,4.2615,4.2630,165
2011-04-26,08:55:00,4.2635,4.2670,4.2590,4.2595,133
2011-04-26,09:00:00,4.2605,4.2670,4.2590,4.2625,159
2011-04-26,09:05:00,4.2620,4.2625,4.2570,4.2610,202
2011-04-26,09:10:00,4.2605,4.2640,4.2590,4.2600,197
2011-04-26,09:15:00,4.2600,4.2625,4.2590,4.2600,184
2011-04-26,09:20:00,4.2600,4.2600,4.2540,4.2565,140
2011-04-26,09:25:00,4.2575,4.2600,4.2565,4.2600,64
2011-04-26,09:30:00,4.2595,4.2635,4.2595,4.2600,79
2011-04-26,09:35:00,4.2580,4.2620,4.2580,4.2620,42
2011-04-26,09:40:00,4.2620,4.2630,4.2605,4.2625,26
2011-04-26,09:45:00,4.2615,4.2630,4.2600,4.2615,30
2011-04-26,09:50:00,4.2600,4.2600,4.2595,4.2600,119
2011-04-26,09:55:00,4.2605,4.2635,4.2605,4.2635,37
2011-04-26,10:00:00,4.2640,4.2680,4.2625,4.2625,63
2011-04-26,10:05:00,4.2625,4.2630,4.2615,4.2620,35
2011-04-26,10:10:00,4.2610,4.2625,4.2605,4.2625,24
2011-04-26,10:20:00,4.2635,4.2635,4.2635,4.2635,1
2011-04-26,10:25:00,4.2640,4.2640,4.2625,4.2635,7
2011-04-26,10:30:00,4.2640,4.2650,4.2625,4.2625,30
2011-04-26,10:35:00,4.2615,4.2615,4.2595,4.2600,14
2011-04-26,10:40:00,4.2610,4.2625,4.2610,4.2625,42
2011-04-26,10:45:00,4.2625,4.2625,4.2595,4.2625,34
2011-04-26,10:50:00,4.2620,4.2685,4.2605,4.2660,79
2011-04-26,10:55:00,4.2660,4.2695,4.2660,4.2685,18
2011-04-26,11:00:00,4.2675,4.2675,4.2625,4.2625,29
2011-04-26,11:05:00,4.2615,4.2640,4.2585,4.2585,44
2011-04-26,11:10:00,4.2605,4.2610,4.2580,4.2580,16
2011-04-26,11:15:00,4.2575,4.2585,4.2565,4.2580,48
2011-04-26,11:20:00,4.2580,4.2595,4.2545,4.2550,28
2011-04-26,11:25:00,4.2545,4.2635,4.2515,4.2625,136
2011-04-26,11:30:00,4.2625,4.2685,4.2620,4.2650,50
2011-04-26,11:35:00,4.2625,4.2640,4.2625,4.2640,4
2011-04-26,11:40:00,4.2640,4.2650,4.2640,4.2650,14
2011-04-26,11:45:00,4.2650,4.2650,4.2635,4.2650,10
2011-04-26,11:50:00,4.2660,4.2675,4.2645,4.2645,23
2011-04-26,11:55:00,4.2670,4.2680,4.2670,4.2670,21
2011-04-26,12:00:00,4.2670,4.2670,4.2670,4.2670,5
2011-04-26,12:05:00,4.2655,4.2665,4.2655,4.2665,2
2011-04-26,12:10:00,4.2650,4.2650,4.2635,4.2635,6
2011-04-26,12:15:00,4.2635,4.2645,4.2635,4.2645,11
2011-04-26,12:20:00,4.2645,4.2660,4.2640,4.2655,15
2011-04-26,12:25:00,4.2655,4.2670,4.2635,4.2635,40
2011-04-26,12:30:00,4.2635,4.2640,4.2545,4.2545,149
2011-04-26,12:35:00,4.2545,4.2590,4.2545,4.2575,44
2011-04-26,12:40:00,4.2575,4.2580,4.2570,4.2570,27
2011-04-26,12:45:00,4.2575,4.2580,4.2545,4.2550,82
2011-04-26,12:50:00,4.2550,4.2560,4.2535,4.2560,46
2011-04-26,12:55:00,4.2555,4.2615,4.2555,4.2605,50
2011-04-26,13:00:00,4.2600,4.2600,4.2570,4.2580,54
2011-04-26,13:05:00,4.2580,4.2580,4.2550,4.2570,23
2011-04-26,13:10:00,4.2575,4.2600,4.2575,4.2590,12
2011-04-26,13:15:00,4.2595,4.2600,4.2580,4.2595,33
2011-04-26,13:20:00,4.2605,4.2695,4.2605,4.2665,147
2011-04-26,13:25:00,4.2670,4.2680,4.2655,4.2665,28
2011-04-26,13:30:00,4.2650,4.2660,4.2565,4.2590,64
2011-04-26,13:35:00,4.2595,4.2655,4.2595,4.2630,88
2011-04-26,13:40:00,4.2625,4.2685,4.2625,4.2665,41
2011-04-26,13:45:00,4.2660,4.2680,4.2660,4.2675,13
2011-04-26,13:50:00,4.2665,4.2700,4.2665,4.2690,71
2011-04-26,13:55:00,4.2680,4.2700,4.2650,4.2660,65
2011-04-26,14:00:00,4.2675,4.2680,4.2670,4.2675,35
2011-04-26,14:05:00,4.2680,4.2685,4.2620,4.2620,28
2011-04-26,14:10:00,4.2625,4.2635,4.2615,4.2620,14
2011-04-26,14:15:00,4.2620,4.2680,4.2610,4.2675,81
2011-04-26,14:20:00,4.2675,4.2730,4.2670,4.2715,85
2011-04-26,14:25:00,4.2720,4.2740,4.2705,4.2725,57
2011-04-26,14:30:00,4.2720,4.2740,4.2705,4.2715,59
2011-04-26,14:35:00,4.2720,4.2760,4.2715,4.2720,43
2011-04-26,14:40:00,4.2710,4.2725,4.2690,4.2695,29
2011-04-26,14:45:00,4.2695,4.2750,4.2695,4.2750,34
2011-04-26,14:50:00,4.2750,4.2795,4.2750,4.2785,122
2011-04-26,14:55:00,4.2790,4.2795,4.2700,4.2715,113
2011-04-26,15:00:00,4.2740,4.2740,4.2705,4.2725,63
2011-04-26,15:05:00,4.2740,4.2775,4.2730,4.2775,16
2011-04-26,15:10:00,4.2765,4.2860,4.2765,4.2835,115
2011-04-26,15:15:00,4.2835,4.2850,4.2795,4.2795,28
2011-04-26,15:20:00,4.2790,4.2855,4.2780,4.2855,34
2011-04-26,15:25:00,4.2860,4.2880,4.2845,4.2855,91
2011-04-26,15:30:00,4.2845,4.2880,4.2845,4.2875,44
2011-04-26,15:35:00,4.2880,4.2945,4.2850,4.2930,145
2011-04-26,15:40:00,4.2925,4.2940,4.2900,4.2910,41
2011-04-26,15:45:00,4.2900,4.2930,4.2895,4.2925,22
2011-04-26,15:50:00,4.2925,4.2995,4.2925,4.2960,173
2011-04-26,15:55:00,4.2965,4.2980,4.2955,4.2965,49
2011-04-26,16:00:00,4.2970,4.2975,4.2875,4.2880,193
2011-04-26,16:05:00,4.2875,4.2910,4.2870,4.2885,116
2011-04-26,16:10:00,4.2895,4.2910,4.2845,4.2890,101
2011-04-26,16:15:00,4.2865,4.2965,4.2865,4.2945,125
2011-04-26,16:20:00,4.2965,4.2965,4.2900,4.2915,53
2011-04-26,16:25:00,4.2920,4.2925,4.2905,4.2905,19
2011-04-26,16:30:00,4.2920,4.2990,4.2910,4.2985,113
2011-04-26,16:35:00,4.2975,4.3045,4.2975,4.3025,171
2011-04-26,16:40:00,4.3040,4.3040,4.2985,4.3020,66
2011-04-26,16:45:00,4.3015,4.3030,4.2995,4.2995,73
2011-04-26,16:50:00,4.3010,4.3045,4.3010,4.3040,53
2011-04-26,16:55:00,4.3030,4.3105,4.3030,4.3050,162
2011-04-26,17:00:00,4.3050,4.3055,4.3015,4.3050,48
2011-04-26,17:05:00,4.3045,4.3050,4.3030,4.3040,16
2011-04-26,17:10:00,4.3045,4.3130,4.3045,4.3110,141
2011-04-26,17:15:00,4.3115,4.3240,4.3110,4.3195,332
2011-04-26,17:20:00,4.3190,4.3195,4.3160,4.3170,143
2011-04-26,17:25:00,4.3160,4.3185,4.3150,4.3175,35
2011-04-26,17:30:00,4.3165,4.3170,4.3155,4.3165,32
2011-04-26,17:35:00,4.3155,4.3160,4.3130,4.3145,41
2011-04-26,17:40:00,4.3145,4.3150,4.3130,4.3145,36
2011-04-26,17:45:00,4.3140,4.3145,4.3125,4.3125,31
2011-04-26,17:50:00,4.3135,4.3135,4.3125,4.3130,13
2011-04-26,17:55:00,4.3135,4.3135,4.3105,4.3115,45
2011-04-26,18:00:00,4.3120,4.3120,4.3035,4.3035,66
2011-04-26,18:05:00,4.3035,4.3065,4.3025,4.3030,30
2011-04-26,18:10:00,4.3035,4.3075,4.3025,4.3075,28
2011-04-26,18:15:00,4.3065,4.3070,4.3005,4.3015,30
2011-04-26,18:20:00,4.3015,4.3055,4.2980,4.3030,77
2011-04-26,18:25:00,4.3025,4.3025,4.2995,4.3010,35
2011-04-26,18:30:00,4.3015,4.3050,4.3015,4.3050,25
2011-04-26,18:35:00,4.3050,4.3095,4.3050,4.3080,28
2011-04-26,18:40:00,4.3075,4.3075,4.3025,4.3025,16
2011-04-26,18:45:00,4.3025,4.3025,4.2980,4.3000,39
2011-04-26,18:50:00,4.3000,4.3000,4.2975,4.2980,39
2011-04-26,18:55:00,4.2975,4.2975,4.2865,4.2875,134
2011-04-26,19:00:00,4.2880,4.2900,4.2870,4.2900,61
2011-04-26,19:05:00,4.2910,4.2935,4.2900,4.2915,89
2011-04-26,19:10:00,4.2910,4.2915,4.2860,4.2875,62
2011-04-26,19:15:00,4.2885,4.2905,4.2885,4.2890,17
2011-04-26,19:20:00,4.2890,4.2905,4.2885,4.2900,25
2011-04-26,19:25:00,4.2900,4.2925,4.2900,4.2915,47
2011-04-26,19:30:00,4.2920,4.3000,4.2920,4.3000,90
2011-04-26,19:35:00,4.2995,4.3065,4.2975,4.3065,152
2011-04-26,19:40:00,4.3070,4.3085,4.3030,4.3030,99
2011-04-26,19:45:00,4.3035,4.3035,4.3000,4.3000,25
2011-04-26,19:50:00,4.3000,4.3045,4.3000,4.3025,116
2011-04-26,19:55:00,4.3015,4.3035,4.3015,4.3020,7
2011-04-26,20:00:00,4.3015,4.3035,4.3010,4.3010,37
2011-04-26,20:05:00,4.3010,4.3010,4.2970,4.2990,34
2011-04-26,20:10:00,4.2985,4.3000,4.2950,4.2965,197
2011-04-26,20:15:00,4.2990,4.3000,4.2975,4.2975,43
2011-04-26,20:20:00,4.2990,4.3040,4.2990,4.3035,72
2011-04-26,20:25:00,4.3035,4.3155,4.3025,4.3140,258
2011-04-26,20:30:00,4.3120,4.3140,4.3095,4.3140,123
2011-04-26,20:35:00,4.3135,4.3135,4.3060,4.3130,152
2011-04-26,20:40:00,4.3120,4.3160,4.3120,4.3130,88
2011-04-26,20:45:00,4.3115,4.3125,4.3045,4.3120,79
2011-04-26,20:50:00,4.3125,4.3130,4.3100,4.3110,55
2011-04-26,20:55:00,4.3120,4.3125,4.3090,4.3090,102
2011-04-26,21:00:00,4.3090,4.3145,4.3070,4.3130,150
2011-04-26,21:05:00,4.3120,4.3140,4.3070,4.3070,81
2011-04-26,21:10:00,4.3065,4.3095,4.3065,4.3095,67
2011-04-26,21:15:00,4.3100,4.3100,4.3080,4.3085,49
2011-04-26,21:20:00,4.3085,4.3095,4.3070,4.3075,40
2011-04-26,21:25:00,4.3085,4.3130,4.3085,4.3115,75
2011-04-26,21:30:00,4.3115,4.3115,4.3035,4.3075,105
2011-04-26,21:35:00,4.3070,4.3095,4.2990,4.2995,274
2011-04-26,21:40:00,4.2990,4.2990,4.2920,4.2940,189
2011-04-26,21:45:00,4.2950,4.3065,4.2945,4.3065,109
2011-04-26,21:50:00,4.3065,4.3075,4.3050,4.3065,58
2011-04-26,21:55:00,4.3080,4.3080,4.3045,4.3060,114
2011-04-26,22:00:00,4.3065,4.3115,4.3065,4.3115,136
2011-04-26,22:05:00,4.3115,4.3140,4.3060,4.3070,168
2011-04-26,22:10:00,4.3070,4.3170,4.3070,4.3170,175
2011-04-26,22:15:00,4.3165,4.3280,4.3165,4.3235,691
2011-04-26,22:20:00,4.3240,4.3310,4.3240,4.3270,483
2011-04-26,22:25:00,4.3275,4.3355,4.3265,4.3315,374
2011-04-26,22:30:00,4.3315,4.3340,4.3310,4.3315,195
2011-04-26,22:35:00,4.3315,4.3330,4.3285,4.3285,174
2011-04-26,22:40:00,4.3300,4.3325,4.3280,4.3320,125
2011-04-26,22:45:00,4.3325,4.3375,4.3320,4.3365,286
2011-04-26,22:50:00,4.3370,4.3415,4.3350,4.3395,314
2011-04-26,22:55:00,4.3390,4.3410,4.3370,4.3405,134
2011-04-26,23:00:00,4.3400,4.3410,4.3335,4.3335,116
2011-04-26,23:05:00,4.3330,4.3345,4.3305,4.3340,152
2011-04-26,23:10:00,4.3330,4.3335,4.3295,4.3300,51
2011-04-26,23:15:00,4.3300,4.3300,4.3245,4.3250,195
2011-04-26,23:20:00,4.3255,4.3260,4.3220,4.3225,280
2011-04-26,23:25:00,4.3220,4.3245,4.3200,4.3220,311
2011-04-26,23:30:00,4.3220,4.3260,4.3220,4.3220,141
2011-04-26,23:35:00,4.3220,4.3270,4.3220,4.3270,79
2011-04-26,23:40:00,4.3265,4.3265,4.3205,4.3205,241
2011-04-26,23:45:00,4.3210,4.3245,4.3200,4.3230,168
2011-04-26,23:50:00,4.3220,4.3245,4.3170,4.3245,200
2011-04-26,23:55:00,4.3245,4.3270,4.3225,4.3235,162
2011-04-27,00:00:00,4.3230,4.3325,4.3225,4.3290,164
2011-04-27,00:05:00,4.3285,4.3315,4.3275,4.3290,157
2011-04-27,00:10:00,4.3305,4.3330,4.3290,4.3290,80
2011-04-27,00:15:00,4.3290,4.3300,4.3260,4.3260,67
2011-04-27,00:20:00,4.3270,4.3295,4.3260,4.3265,39
2011-04-27,00:25:00,4.3260,4.3260,4.3210,4.3220,109
2011-04-27,00:30:00,4.3220,4.3250,4.3220,4.3250,80
2011-04-27,00:35:00,4.3250,4.3270,4.3230,4.3230,38
2011-04-27,00:40:00,4.3225,4.3265,4.3225,4.3250,31
2011-04-27,00:45:00,4.3240,4.3250,4.3205,4.3215,77
2011-04-27,00:50:00,4.3220,4.3235,4.3205,4.3220,149
2011-04-27,00:55:00,4.3220,4.3230,4.3175,4.3175,399
2011-04-27,01:00:00,4.3175,4.3180,4.3130,4.3160,111
2011-04-27,01:05:00,4.3155,4.3160,4.3145,4.3160,39
2011-04-27,01:10:00,4.3160,4.3185,4.3160,4.3170,76
2011-04-27,01:15:00,4.3175,4.3195,4.3175,4.3185,19
2011-04-27,01:20:00,4.3190,4.3200,4.3190,4.3195,35
2011-04-27,01:25:00,4.3195,4.3255,4.3190,4.3255,79
2011-04-27,01:30:00,4.3255,4.3255,4.3230,4.3230,78
2011-04-27,01:35:00,4.3225,4.3245,4.3215,4.3235,26
2011-04-27,01:40:00,4.3230,4.3275,4.3230,4.3275,47
2011-04-27,01:45:00,4.3275,4.3280,4.3255,4.3270,42
2011-04-27,01:50:00,4.3275,4.3285,4.3270,4.3270,49
2011-04-27,01:55:00,4.3270,4.3285,4.3265,4.3285,40
2011-04-27,02:00:00,4.3290,4.3295,4.3270,4.3285,14
2011-04-27,02:05:00,4.3290,4.3295,4.3285,4.3285,17
2011-04-27,02:10:00,4.3280,4.3280,4.3265,4.3265,8
2011-04-27,02:15:00,4.3260,4.3290,4.3260,4.3275,9
2011-04-27,02:20:00,4.3270,4.3285,4.3270,4.3275,17
2011-04-27,02:25:00,4.3270,4.3270,4.3270,4.3270,3
2011-04-27,02:30:00,4.3265,4.3275,4.3265,4.3265,8
2011-04-27,02:35:00,4.3270,4.3270,4.3260,4.3260,11
2011-04-27,02:40:00,4.3265,4.3265,4.3235,4.3235,14
2011-04-27,02:45:00,4.3225,4.3240,4.3205,4.3205,16
2011-04-27,02:50:00,4.3205,4.3205,4.3175,4.3205,21
2011-04-27,02:55:00,4.3195,4.3225,4.3180,4.3210,8
2011-04-27,03:00:00,4.3210,4.3210,4.3205,4.3205,9
2011-04-27,03:05:00,4.3205,4.3205,4.3200,4.3205,15
2011-04-27,03:10:00,4.3210,4.3230,4.3210,4.3225,10
2011-04-27,03:20:00,4.3215,4.3225,4.3195,4.3195,8
2011-04-27,03:25:00,4.3210,4.3210,4.3195,4.3195,3
2011-04-27,03:35:00,4.3210,4.3235,4.3200,4.3235,12
2011-04-27,03:40:00,4.3230,4.3250,4.3220,4.3220,22
2011-04-27,03:45:00,4.3240,4.3255,4.3220,4.3220,14
2011-04-27,03:50:00,4.3220,4.3220,4.3195,4.3210,9
2011-04-27,03:55:00,4.3195,4.3195,4.3180,4.3180,19
2011-04-27,04:00:00,4.3190,4.3200,4.3190,4.3200,17
2011-04-27,04:05:00,4.3195,4.3195,4.3195,4.3195,1
2011-04-27,04:10:00,4.3205,4.3205,4.3200,4.3205,3
2011-04-27,04:20:00,4.3230,4.3240,4.3230,4.3230,6
2011-04-27,04:30:00,4.3210,4.3220,4.3210,4.3220,3
2011-04-27,04:35:00,4.3205,4.3205,4.3205,4.3205,1
2011-04-27,04:40:00,4.3210,4.3210,4.3210,4.3210,2
2011-04-27,04:45:00,4.3205,4.3205,4.3205,4.3205,8
2011-04-27,04:50:00,4.3210,4.3215,4.3205,4.3205,4
2011-04-27,04:55:00,4.3205,4.3240,4.3205,4.3240,3
2011-04-27,05:00:00,4.3235,4.3240,4.3215,4.3215,5
2011-04-27,05:05:00,4.3240,4.3240,4.3240,4.3240,2
2011-04-27,05:10:00,4.3240,4.3240,4.3240,4.3240,1
2011-04-27,06:00:00,4.3225,4.3245,4.3220,4.3240,6
2011-04-27,06:05:00,4.3250,4.3250,4.3250,4.3250,1
2011-04-27,06:20:00,4.3250,4.3250,4.3225,4.3225,5
2011-04-27,06:25:00,4.3245,4.3245,4.3200,4.3200,4
2011-04-27,06:30:00,4.3235,4.3325,4.3235,4.3325,9
2011-04-27,06:40:00,4.3325,4.3330,4.3320,4.3330,12
2011-04-27,06:50:00,4.3335,4.3335,4.3335,4.3335,2
2011-04-27,06:55:00,4.3340,4.3340,4.3340,4.3340,4
2011-04-27,07:00:00,4.3340,4.3340,4.3340,4.3340,12
2011-04-27,07:05:00,4.3350,4.3370,4.3340,4.3370,22
2011-04-27,07:10:00,4.3375,4.3390,4.3365,4.3385,28
2011-04-27,07:15:00,4.3390,4.3445,4.3390,4.3430,35
2011-04-27,07:20:00,4.3425,4.3460,4.3420,4.3460,37
2011-04-27,07:25:00,4.3460,4.3495,4.3460,4.3495,38
2011-04-27,07:40:00,4.3455,4.3490,4.3455,4.3490,3
2011-04-27,07:45:00,4.3465,4.3495,4.3465,4.3495,11
2011-04-27,07:50:00,4.3465,4.3465,4.3465,4.3465,1
2011-04-27,07:55:00,4.3465,4.3465,4.3450,4.3450,16
2011-04-27,08:00:00,4.3450,4.3450,4.3390,4.3415,62
2011-04-27,08:05:00,4.3425,4.3425,4.3400,4.3400,9
2011-04-27,08:10:00,4.3400,4.3405,4.3385,4.3385,26
2011-04-27,08:15:00,4.3385,4.3410,4.3380,4.3395,9
2011-04-27,08:20:00,4.3405,4.3405,4.3380,4.3380,10
2011-04-27,08:25:00,4.3385,4.3425,4.3375,4.3375,29
2011-04-27,08:30:00,4.3405,4.3405,4.3400,4.3400,6
2011-04-27,08:35:00,4.3395,4.3395,4.3385,4.3385,7
2011-04-27,08:40:00,4.3400,4.3415,4.3375,4.3395,32
2011-04-27,08:45:00,4.3395,4.3395,4.3365,4.3365,16
2011-04-27,08:50:00,4.3370,4.3370,4.3355,4.3355,7
2011-04-27,08:55:00,4.3350,4.3350,4.3265,4.3265,68
2011-04-27,09:00:00,4.3255,4.3260,4.3130,4.3150,202
2011-04-27,09:05:00,4.3155,4.3170,4.3120,4.3140,153
2011-04-27,09:10:00,4.3145,4.3190,4.3145,4.3165,118
2011-04-27,09:15:00,4.3160,4.3180,4.3160,4.3165,25
2011-04-27,09:20:00,4.3165,4.3170,4.3110,4.3125,76
2011-04-27,09:25:00,4.3135,4.3170,4.3135,4.3170,69
2011-04-27,09:30:00,4.3175,4.3225,4.3175,4.3190,107
2011-04-27,09:35:00,4.3185,4.3200,4.3150,4.3160,26
2011-04-27,09:40:00,4.3160,4.3160,4.3145,4.3145,17
2011-04-27,09:45:00,4.3145,4.3155,4.3115,4.3140,29
2011-04-27,09:50:00,4.3155,4.3185,4.3155,4.3165,18
2011-04-27,09:55:00,4.3180,4.3180,4.3165,4.3165,3
2011-04-27,10:00:00,4.3175,4.3200,4.3155,4.3155,11
2011-04-27,10:05:00,4.3160,4.3190,4.3150,4.3150,8
2011-04-27,10:10:00,4.3150,4.3150,4.3125,4.3125,14
2011-04-27,10:15:00,4.3115,4.3135,4.3115,4.3135,6
2011-04-27,10:20:00,4.3120,4.3120,4.3120,4.3120,1
2011-04-27,10:25:00,4.3140,4.3140,4.3140,4.3140,2
2011-04-27,10:30:00,4.3125,4.3125,4.3110,4.3110,21
2011-04-27,10:35:00,4.3110,4.3120,4.3105,4.3105,13
2011-04-27,10:40:00,4.3105,4.3105,4.3060,4.3075,39
2011-04-27,10:45:00,4.3055,4.3055,4.3000,4.3040,60
2011-04-27,10:50:00,4.3020,4.3065,4.3010,4.3050,18
2011-04-27,10:55:00,4.3050,4.3060,4.3020,4.3020,26
2011-04-27,11:05:00,4.3040,4.3050,4.3020,4.3050,10
2011-04-27,11:10:00,4.3035,4.3040,4.3015,4.3015,26
2011-04-27,11:15:00,4.3015,4.3055,4.3015,4.3040,19
2011-04-27,11:20:00,4.3030,4.3095,4.3030,4.3060,27
2011-04-27,11:25:00,4.3060,4.3060,4.3025,4.3030,12
2011-04-27,11:30:00,4.3030,4.3030,4.3015,4.3015,16
2011-04-27,11:35:00,4.3075,4.3080,4.3055,4.3055,4
2011-04-27,11:40:00,4.3065,4.3080,4.3030,4.3080,41
2011-04-27,11:45:00,4.3075,4.3075,4.3045,4.3045,6
2011-04-27,11:50:00,4.3040,4.3060,4.3035,4.3060,27
2011-04-27,11:55:00,4.3030,4.3060,4.3030,4.3060,12
2011-04-27,12:00:00,4.3065,4.3065,4.3065,4.3065,1
2011-04-27,12:05:00,4.3065,4.3080,4.3065,4.3080,7
2011-04-27,12:10:00,4.3080,4.3080,4.3080,4.3080,1
2011-04-27,12:15:00,4.3070,4.3095,4.3070,4.3095,11
2011-04-27,12:20:00,4.3085,4.3090,4.3085,4.3090,5
2011-04-27,12:25:00,4.3090,4.3110,4.3090,4.3110,6
2011-04-27,12:30:00,4.3120,4.3165,4.3120,4.3140,48
2011-04-27,12:35:00,4.3145,4.3170,4.3145,4.3150,25
2011-04-27,12:40:00,4.3155,4.3160,4.3150,4.3155,11
2011-04-27,12:45:00,4.3170,4.3170,4.3120,4.3135,28
2011-04-27,12:50:00,4.3120,4.3120,4.3115,4.3120,9
2011-04-27,12:55:00,4.3155,4.3170,4.3145,4.3145,21
2011-04-27,13:00:00,4.3145,4.3165,4.3110,4.3110,16
2011-04-27,13:05:00,4.3125,4.3150,4.3105,4.3105,45
2011-04-27,13:10:00,4.3105,4.3115,4.3095,4.3115,11
2011-04-27,13:15:00,4.3120,4.3125,4.3120,4.3125,6
2011-04-27,13:20:00,4.3110,4.3125,4.3105,4.3105,13
2011-04-27,13:25:00,4.3110,4.3115,4.3075,4.3075,52
2011-04-27,13:30:00,4.3065,4.3065,4.3015,4.3045,51
2011-04-27,13:35:00,4.3035,4.3040,4.3005,4.3020,45
2011-04-27,13:40:00,4.3025,4.3025,4.2995,4.3000,46
2011-04-27,13:45:00,4.3000,4.3030,4.2985,4.3025,37
2011-04-27,13:50:00,4.3020,4.3025,4.2935,4.2935,72
2011-04-27,13:55:00,4.2935,4.2940,4.2905,4.2905,54
2011-04-27,14:00:00,4.2905,4.2920,4.2890,4.2895,36
2011-04-27,14:05:00,4.2900,4.2920,4.2900,4.2915,56
2011-04-27,14:10:00,4.2930,4.2945,4.2910,4.2925,44
2011-04-27,14:15:00,4.2925,4.2940,4.2910,4.2925,16
2011-04-27,14:20:00,4.2915,4.2915,4.2880,4.2880,25
2011-04-27,14:25:00,4.2885,4.2925,4.2885,4.2900,36
2011-04-27,14:30:00,4.2900,4.2925,4.2830,4.2845,111
2011-04-27,14:35:00,4.2850,4.2860,4.2815,4.2830,32
2011-04-27,14:40:00,4.2840,4.2850,4.2830,4.2845,34
2011-04-27,14:45:00,4.2850,4.2880,4.2850,4.2875,29
2011-04-27,14:50:00,4.2870,4.2890,4.2870,4.2885,21
2011-04-27,14:55:00,4.2885,4.2910,4.2870,4.2895,38
2011-04-27,15:00:00,4.2895,4.2910,4.2890,4.2910,18
2011-04-27,15:05:00,4.2890,4.2915,4.2870,4.2910,75
2011-04-27,15:10:00,4.2900,4.2945,4.2895,4.2945,41
2011-04-27,15:15:00,4.2955,4.2970,4.2935,4.2940,26
2011-04-27,15:20:00,4.2945,4.2945,4.2890,4.2890,29
2011-04-27,15:25:00,4.2895,4.2915,4.2875,4.2915,76
2011-04-27,15:30:00,4.2915,4.2940,4.2915,4.2920,22
2011-04-27,15:35:00,4.2920,4.2935,4.2920,4.2935,19
2011-04-27,15:40:00,4.2935,4.2935,4.2920,4.2920,36
2011-04-27,15:45:00,4.2915,4.2920,4.2885,4.2910,93
2011-04-27,15:50:00,4.2920,4.2925,4.2870,4.2870,225
2011-04-27,15:55:00,4.2870,4.2870,4.2770,4.2770,207
2011-04-27,16:00:00,4.2770,4.2785,4.2730,4.2755,182
2011-04-27,16:05:00,4.2750,4.2750,4.2720,4.2740,168
2011-04-27,16:10:00,4.2740,4.2765,4.2715,4.2765,129
2011-04-27,16:15:00,4.2765,4.2765,4.2630,4.2630,211
2011-04-27,16:20:00,4.2635,4.2650,4.2610,4.2650,105
2011-04-27,16:25:00,4.2650,4.2660,4.2580,4.2595,121
2011-04-27,16:30:00,4.2600,4.2610,4.2530,4.2565,235
2011-04-27,16:35:00,4.2570,4.2630,4.2570,4.2630,91
2011-04-27,16:40:00,4.2620,4.2640,4.2620,4.2620,52
2011-04-27,16:45:00,4.2635,4.2640,4.2630,4.2630,15
2011-04-27,16:50:00,4.2630,4.2660,4.2620,4.2660,65
2011-04-27,16:55:00,4.2655,4.2690,4.2645,4.2675,196
2011-04-27,17:00:00,4.2680,4.2730,4.2680,4.2710,34
2011-04-27,17:05:00,4.2715,4.2715,4.2650,4.2660,30
2011-04-27,17:10:00,4.2670,4.2685,4.2665,4.2665,25
2011-04-27,17:15:00,4.2670,4.2670,4.2630,4.2645,54
2011-04-27,17:20:00,4.2645,4.2655,4.2645,4.2650,11
2011-04-27,17:25:00,4.2650,4.2665,4.2650,4.2665,25
2011-04-27,17:30:00,4.2675,4.2705,4.2675,4.2705,39
2011-04-27,17:35:00,4.2710,4.2760,4.2705,4.2755,78
2011-04-27,17:40:00,4.2750,4.2750,4.2720,4.2725,15
2011-04-27,17:45:00,4.2725,4.2745,4.2725,4.2735,34
2011-04-27,17:50:00,4.2730,4.2730,4.2665,4.2670,136
2011-04-27,17:55:00,4.2680,4.2710,4.2680,4.2710,8
2011-04-27,18:00:00,4.2695,4.2715,4.2695,4.2715,16
2011-04-27,18:05:00,4.2720,4.2730,4.2705,4.2705,23
2011-04-27,18:10:00,4.2720,4.2720,4.2660,4.2680,64
2011-04-27,18:15:00,4.2660,4.2670,4.2645,4.2655,42
2011-04-27,18:20:00,4.2645,4.2670,4.2635,4.2645,64
2011-04-27,18:25:00,4.2635,4.2665,4.2620,4.2665,66
2011-04-27,18:30:00,4.2660,4.2670,4.2630,4.2670,38
2011-04-27,18:35:00,4.2670,4.2675,4.2655,4.2665,21
2011-04-27,18:40:00,4.2655,4.2660,4.2650,4.2660,26
2011-04-27,18:45:00,4.2660,4.2660,4.2650,4.2650,5
2011-04-27,18:50:00,4.2645,4.2660,4.2645,4.2645,6
2011-04-27,18:55:00,4.2650,4.2660,4.2640,4.2645,42
2011-04-27,19:00:00,4.2650,4.2650,4.2625,4.2645,52
2011-04-27,19:05:00,4.2655,4.2655,4.2630,4.2635,64
2011-04-27,19:10:00,4.2635,4.2640,4.2585,4.2640,114
2011-04-27,19:15:00,4.2615,4.2630,4.2575,4.2575,46
2011-04-27,19:20:00,4.2575,4.2580,4.2540,4.2565,174
2011-04-27,19:25:00,4.2560,4.2580,4.2555,4.2560,47
2011-04-27,19:30:00,4.2555,4.2560,4.2420,4.2475,333
2011-04-27,19:35:00,4.2475,4.2515,4.2450,4.2490,181
2011-04-27,19:40:00,4.2505,4.2520,4.2500,4.2500,36
2011-04-27,19:45:00,4.2510,4.2515,4.2490,4.2490,25
2011-04-27,19:50:00,4.2490,4.2510,4.2480,4.2500,48
2011-04-27,19:55:00,4.2500,4.2525,4.2495,4.2505,51
2011-04-27,20:00:00,4.2505,4.2525,4.2470,4.2480,78
2011-04-27,20:05:00,4.2475,4.2480,4.2395,4.2435,193
2011-04-27,20:10:00,4.2450,4.2450,4.2345,4.2405,514
2011-04-27,20:15:00,4.2410,4.2415,4.2350,4.2355,283
2011-04-27,20:20:00,4.2355,4.2385,4.2345,4.2375,173
2011-04-27,20:25:00,4.2375,4.2430,4.2370,4.2430,160
2011-04-27,20:30:00,4.2420,4.2470,4.2420,4.2460,137
2011-04-27,20:35:00,4.2460,4.2460,4.2425,4.2455,96
2011-04-27,20:40:00,4.2450,4.2460,4.2425,4.2445,88
2011-04-27,20:45:00,4.2455,4.2470,4.2445,4.2450,48
2011-04-27,20:50:00,4.2450,4.2510,4.2410,4.2500,160
2011-04-27,20:55:00,4.2500,4.2515,4.2455,4.2470,88
2011-04-27,21:00:00,4.2465,4.2550,4.2460,4.2545,202
2011-04-27,21:05:00,4.2545,4.2570,4.2545,4.2560,64
2011-04-27,21:10:00,4.2555,4.2565,4.2525,4.2535,104
2011-04-27,21:15:00,4.2535,4.2560,4.2490,4.2500,252
2011-04-27,21:20:00,4.2505,4.2520,4.2490,4.2520,264
2011-04-27,21:25:00,4.2520,4.2550,4.2510,4.2530,105
2011-04-27,21:30:00,4.2525,4.2540,4.2490,4.2530,152
2011-04-27,21:35:00,4.2520,4.2570,4.2505,4.2570,142
2011-04-27,21:40:00,4.2570,4.2705,4.2565,4.2655,457
2011-04-27,21:45:00,4.2660,4.2765,4.2645,4.2750,309
2011-04-27,21:50:00,4.2740,4.2745,4.2685,4.2690,147
2011-04-27,21:55:00,4.2695,4.2695,4.2630,4.2650,165
2011-04-27,22:00:00,4.2655,4.2675,4.2620,4.2640,78
2011-04-27,22:05:00,4.2650,4.2650,4.2600,4.2600,133
2011-04-27,22:10:00,4.2595,4.2625,4.2560,4.2590,243
2011-04-27,22:15:00,4.2580,4.2585,4.2485,4.2540,374
2011-04-27,22:20:00,4.2540,4.2595,4.2495,4.2585,216
2011-04-27,22:25:00,4.2585,4.2605,4.2545,4.2555,181
2011-04-27,22:30:00,4.2545,4.2565,4.2520,4.2535,196
2011-04-27,22:35:00,4.2525,4.2595,4.2520,4.2585,87
2011-04-27,22:40:00,4.2595,4.2675,4.2575,4.2640,208
2011-04-27,22:45:00,4.2645,4.2705,4.2620,4.2630,206
2011-04-27,22:50:00,4.2620,4.2685,4.2620,4.2670,194
2011-04-27,22:55:00,4.2665,4.2695,4.2665,4.2675,108
2011-04-27,23:00:00,4.2670,4.2700,4.2665,4.2700,124
2011-04-27,23:05:00,4.2695,4.2720,4.2660,4.2665,82
2011-04-27,23:10:00,4.2665,4.2675,4.2620,4.2640,145
2011-04-27,23:15:00,4.2640,4.2650,4.2530,4.2555,107
2011-04-27,23:20:00,4.2540,4.2575,4.2535,4.2550,48
2011-04-27,23:25:00,4.2550,4.2550,4.2345,4.2350,650
2011-04-27,23:30:00,4.2345,4.2355,4.2210,4.2260,615
2011-04-27,23:35:00,4.2260,4.2355,4.2255,4.2330,360
2011-04-27,23:40:00,4.2330,4.2395,4.2325,4.2330,137
2011-04-27,23:45:00,4.2340,4.2340,4.2265,4.2285,199
2011-04-27,23:50:00,4.2275,4.2325,4.2270,4.2280,275
2011-04-27,23:55:00,4.2270,4.2280,4.2175,4.2200,486
2011-04-28,00:00:00,4.2190,4.2235,4.2190,4.2205,151
2011-04-28,00:05:00,4.2225,4.2230,4.2165,4.2180,127
2011-04-28,00:10:00,4.2170,4.2195,4.2090,4.2140,431
2011-04-28,00:15:00,4.2150,4.2185,4.2150,4.2180,100
2011-04-28,00:20:00,4.2170,4.2180,4.2155,4.2170,95
2011-04-28,00:25:00,4.2160,4.2165,4.2145,4.2155,131
2011-04-28,00:30:00,4.2160,4.2290,4.2125,4.2265,466
2011-04-28,00:35:00,4.2265,4.2430,4.2205,4.2415,667
2011-04-28,00:40:00,4.2410,4.2520,4.2265,4.2310,762
2011-04-28,00:45:00,4.2305,4.2350,4.2295,4.2330,249
2011-04-28,00:50:00,4.2320,4.2345,4.2245,4.2290,207
2011-04-28,00:55:00,4.2280,4.2300,4.2250,4.2285,330
2011-04-28,01:00:00,4.2285,4.2340,4.2285,4.2315,155
2011-04-28,01:05:00,4.2300,4.2330,4.2300,4.2330,83
2011-04-28,01:10:00,4.2330,4.2330,4.2285,4.2285,36
2011-04-28,01:15:00,4.2280,4.2345,4.2280,4.2340,60
2011-04-28,01:20:00,4.2330,4.2345,4.2290,4.2345,125
2011-04-28,01:25:00,4.2335,4.2345,4.2310,4.2325,134
2011-04-28,01:30:00,4.2340,4.2410,4.2340,4.2390,217
2011-04-28,01:35:00,4.2390,4.2405,4.2370,4.2400,90
2011-04-28,01:40:00,4.2405,4.2460,4.2405,4.2445,152
2011-04-28,01:45:00,4.2445,4.2605,4.2445,4.2560,417
2011-04-28,01:50:00,4.2560,4.2560,4.2455,4.2515,217
2011-04-28,01:55:00,4.2515,4.2515,4.2460,4.2490,108
2011-04-28,02:00:00,4.2480,4.2490,4.2400,4.2400,90
2011-04-28,02:05:00,4.2395,4.2405,4.2370,4.2375,67
2011-04-28,02:10:00,4.2370,4.2380,4.2310,4.2315,40
2011-04-28,02:15:00,4.2320,4.2340,4.2295,4.2295,92
2011-04-28,02:20:00,4.2295,4.2350,4.2290,4.2350,39
2011-04-28,02:25:00,4.2355,4.2410,4.2350,4.2380,66
2011-04-28,02:30:00,4.2360,4.2380,4.2320,4.2375,26
2011-04-28,02:35:00,4.2385,4.2410,4.2355,4.2355,18
2011-04-28,02:40:00,4.2355,4.2375,4.2355,4.2375,5
2011-04-28,02:45:00,4.2375,4.2410,4.2375,4.2410,9
2011-04-28,02:50:00,4.2400,4.2430,4.2395,4.2430,27
2011-04-28,02:55:00,4.2435,4.2450,4.2400,4.2420,30
2011-04-28,03:00:00,4.2445,4.2465,4.2445,4.2465,19
2011-04-28,03:05:00,4.2460,4.2500,4.2445,4.2445,21
2011-04-28,03:10:00,4.2475,4.2480,4.2445,4.2455,30
2011-04-28,03:15:00,4.2495,4.2510,4.2440,4.2505,28
2011-04-28,03:20:00,4.2495,4.2535,4.2495,4.2535,45
2011-04-28,03:25:00,4.2535,4.2590,4.2535,4.2550,12
2011-04-28,03:30:00,4.2580,4.2610,4.2570,4.2610,61
2011-04-28,03:35:00,4.2590,4.2635,4.2590,4.2625,65
2011-04-28,03:40:00,4.2650,4.2665,4.2625,4.2635,37
2011-04-28,03:45:00,4.2625,4.2625,4.2585,4.2590,11
2011-04-28,03:50:00,4.2580,4.2610,4.2575,4.2610,29
2011-04-28,03:55:00,4.2585,4.2585,4.2560,4.2565,42
2011-04-28,04:00:00,4.2580,4.2585,4.2510,4.2510,22
2011-04-28,04:05:00,4.2535,4.2540,4.2535,4.2540,5
2011-04-28,04:10:00,4.2560,4.2565,4.2555,4.2555,4
2011-04-28,04:15:00,4.2565,4.2575,4.2565,4.2575,3
2011-04-28,04:20:00,4.2565,4.2595,4.2565,4.2570,8
2011-04-28,04:25:00,4.2780,4.2785,4.2755,4.2785,4
2011-04-28,04:30:00,4.2745,4.2790,4.2745,4.2745,6
2011-04-28,04:35:00,4.2730,4.2730,4.2725,4.2725,2
2011-04-28,04:40:00,4.2740,4.2740,4.2740,4.2740,1
2011-04-28,04:45:00,4.2735,4.2735,4.2735,4.2735,1
2011-04-28,04:50:00,4.2765,4.2765,4.2750,4.2755,4
2011-04-28,04:55:00,4.2760,4.2770,4.2750,4.2770,3
2011-04-28,05:00:00,4.2770,4.2770,4.2770,4.2770,5
2011-04-28,05:05:00,4.2770,4.2770,4.2770,4.2770,4
2011-04-28,05:10:00,4.2735,4.2795,4.2735,4.2790,3
2011-04-28,06:00:00,4.2710,4.2800,4.2710,4.2775,7
2011-04-28,06:05:00,4.2845,4.2850,4.2835,4.2835,6
2011-04-28,06:10:00,4.2830,4.2830,4.2815,4.2830,3
2011-04-28,06:15:00,4.2820,4.2830,4.2810,4.2810,10
2011-04-28,06:20:00,4.2805,4.2810,4.2800,4.2800,14
2011-04-28,06:25:00,4.2810,4.2830,4.2810,4.2830,5
2011-04-28,06:30:00,4.2830,4.2830,4.2790,4.2790,5
2011-04-28,06:35:00,4.2790,4.2790,4.2790,4.2790,2
2011-04-28,06:40:00,4.2805,4.2805,4.2785,4.2785,6
2011-04-28,06:50:00,4.2790,4.2815,4.2790,4.2815,7
2011-04-28,06:55:00,4.2815,4.2825,4.2810,4.2810,5
2011-04-28,07:00:00,4.2820,4.2825,4.2820,4.2825,5
2011-04-28,07:05:00,4.2825,4.2860,4.2825,4.2845,43
2011-04-28,07:10:00,4.2865,4.2870,4.2845,4.2845,16
2011-04-28,07:15:00,4.2865,4.2865,4.2865,4.2865,1
2011-04-28,07:25:00,4.2865,4.2870,4.2865,4.2870,9
2011-04-28,07:30:00,4.2875,4.2895,4.2855,4.2885,9
2011-04-28,07:35:00,4.2880,4.2895,4.2880,4.2880,21
2011-04-28,07:40:00,4.2885,4.2885,4.2885,4.2885,1
2011-04-28,07:45:00,4.2875,4.2875,4.2875,4.2875,1
2011-04-28,07:50:00,4.2865,4.2870,4.2855,4.2855,7
2011-04-28,07:55:00,4.2845,4.2845,4.2805,4.2840,17
2011-04-28,08:00:00,4.2840,4.2855,4.2820,4.2840,49
2011-04-28,08:05:00,4.2825,4.2855,4.2825,4.2855,24
2011-04-28,08:10:00,4.2830,4.2855,4.2830,4.2855,5
2011-04-28,08:15:00,4.2850,4.2860,4.2840,4.2840,4
2011-04-28,08:20:00,4.2860,4.2860,4.2840,4.2840,12
2011-04-28,08:25:00,4.2850,4.2855,4.2850,4.2850,4
2011-04-28,08:30:00,4.2860,4.2865,4.2835,4.2865,17
2011-04-28,08:40:00,4.2840,4.2850,4.2830,4.2830,12
2011-04-28,08:45:00,4.2835,4.2860,4.2835,4.2855,21
2011-04-28,08:50:00,4.2860,4.2870,4.2850,4.2870,35
2011-04-28,08:55:00,4.2865,4.2965,4.2865,4.2940,63
2011-04-28,09:00:00,4.2965,4.3145,4.2965,4.3130,397
2011-04-28,09:05:00,4.3135,4.3145,4.3095,4.3120,71
2011-04-28,09:10:00,4.3125,4.3125,4.3030,4.3035,71
2011-04-28,09:15:00,4.3030,4.3090,4.3030,4.3090,22
2011-04-28,09:20:00,4.3085,4.3085,4.3040,4.3070,36
2011-04-28,09:25:00,4.3070,4.3140,4.3055,4.3140,66
2011-04-28,09:30:00,4.3130,4.3150,4.3075,4.3085,52
2011-04-28,09:35:00,4.3110,4.3145,4.3080,4.3145,28
2011-04-28,09:40:00,4.3140,4.3140,4.3070,4.3080,37
2011-04-28,09:45:00,4.3070,4.3090,4.3070,4.3070,5
2011-04-28,09:50:00,4.3070,4.3095,4.3060,4.3065,8
2011-04-28,09:55:00,4.3070,4.3070,4.3050,4.3070,27
2011-04-28,10:00:00,4.3055,4.3055,4.3045,4.3045,6
2011-04-28,10:05:00,4.3045,4.3095,4.3040,4.3095,10
2011-04-28,10:10:00,4.3065,4.3125,4.3065,4.3115,44
2011-04-28,10:15:00,4.3145,4.3160,4.3115,4.3160,38
2011-04-28,10:20:00,4.3170,4.3175,4.3165,4.3175,55
2011-04-28,10:25:00,4.3175,4.3210,4.3165,4.3210,131
2011-04-28,10:30:00,4.3200,4.3230,4.3195,4.3220,57
2011-04-28,10:35:00,4.3235,4.3250,4.3205,4.3240,107
2011-04-28,10:40:00,4.3245,4.3245,4.3200,4.3200,44
2011-04-28,10:45:00,4.3215,4.3215,4.3185,4.3200,47
2011-04-28,10:50:00,4.3205,4.3205,4.3200,4.3200,27
2011-04-28,10:55:00,4.3210,4.3235,4.3180,4.3180,31
2011-04-28,11:00:00,4.3180,4.3190,4.3160,4.3160,35
2011-04-28,11:05:00,4.3160,4.3160,4.3070,4.3075,71
2011-04-28,11:10:00,4.3070,4.3095,4.3060,4.3090,58
2011-04-28,11:15:00,4.3095,4.3115,4.3095,4.3105,18
2011-04-28,11:20:00,4.3105,4.3120,4.3105,4.3120,23
2011-04-28,11:25:00,4.3120,4.3150,4.3120,4.3130,16
2011-04-28,11:30:00,4.3120,4.3120,4.3105,4.3105,14
2011-04-28,11:35:00,4.3085,4.3085,4.3050,4.3065,19
2011-04-28,11:40:00,4.3060,4.3060,4.3040,4.3050,17
2011-04-28,11:45:00,4.3050,4.3060,4.3040,4.3060,11
2011-04-28,11:50:00,4.3060,4.3060,4.3035,4.3045,11
2011-04-28,11:55:00,4.3060,4.3065,4.3060,4.3065,13
2011-04-28,12:00:00,4.3075,4.3075,4.3065,4.3065,14
2011-04-28,12:05:00,4.3065,4.3065,4.3050,4.3065,17
2011-04-28,12:10:00,4.3035,4.3065,4.3035,4.3065,7
2011-04-28,12:15:00,4.3065,4.3065,4.3040,4.3040,5
2011-04-28,12:20:00,4.3035,4.3055,4.2985,4.2990,66
2011-04-28,12:25:00,4.2985,4.3015,4.2975,4.3015,45
2011-04-28,12:30:00,4.3035,4.3110,4.3010,4.3105,48
2011-04-28,12:35:00,4.3095,4.3135,4.3095,4.3115,18
2011-04-28,12:40:00,4.3115,4.3125,4.3110,4.3115,11
2011-04-28,12:45:00,4.3120,4.3120,4.3110,4.3110,9
2011-04-28,12:50:00,4.3100,4.3105,4.3100,4.3105,4
2011-04-28,12:55:00,4.3105,4.3115,4.3105,4.3115,4
2011-04-28,13:00:00,4.3115,4.3115,4.3085,4.3090,13
2011-04-28,13:05:00,4.3085,4.3085,4.3065,4.3070,20
2011-04-28,13:10:00,4.3075,4.3075,4.3050,4.3065,26
2011-04-28,13:15:00,4.3060,4.3060,4.3015,4.3015,49
2011-04-28,13:20:00,4.3030,4.3030,4.3030,4.3030,2
2011-04-28,13:25:00,4.3030,4.3030,4.3020,4.3020,23
2011-04-28,13:30:00,4.3030,4.3045,4.3020,4.3020,78
2011-04-28,13:35:00,4.3020,4.3030,4.2925,4.2950,153
2011-04-28,13:40:00,4.2940,4.2965,4.2885,4.2945,101
2011-04-28,13:45:00,4.2925,4.2955,4.2905,4.2950,65
2011-04-28,13:50:00,4.2955,4.2970,4.2905,4.2925,51
2011-04-28,13:55:00,4.2920,4.2920,4.2915,4.2915,3
2011-04-28,14:00:00,4.2915,4.2920,4.2895,4.2895,26
2011-04-28,14:05:00,4.2895,4.2925,4.2855,4.2865,103
2011-04-28,14:10:00,4.2855,4.2905,4.2845,4.2900,56
2011-04-28,14:15:00,4.2915,4.2940,4.2900,4.2915,34
2011-04-28,14:20:00,4.2905,4.2925,4.2895,4.2925,46
2011-04-28,14:25:00,4.2910,4.2985,4.2910,4.2955,64
2011-04-28,14:30:00,4.2950,4.2975,4.2950,4.2965,22
2011-04-28,14:35:00,4.2965,4.2975,4.2955,4.2975,20
2011-04-28,14:40:00,4.2975,4.2980,4.2945,4.2965,28
2011-04-28,14:45:00,4.2980,4.2980,4.2950,4.2950,49
2011-04-28,14:50:00,4.2950,4.2975,4.2945,4.2975,96
2011-04-28,14:55:00,4.2970,4.3055,4.2970,4.3050,126
2011-04-28,15:00:00,4.3040,4.3055,4.3025,4.3045,89
2011-04-28,15:05:00,4.3040,4.3045,4.3005,4.3005,50
2011-04-28,15:10:00,4.3005,4.3015,4.2985,4.3015,24
2011-04-28,15:15:00,4.3000,4.3020,4.2975,4.3020,62
2011-04-28,15:20:00,4.3025,4.3025,4.2980,4.2980,11
2011-04-28,15:25:00,4.2980,4.2985,4.2970,4.2980,33
2011-04-28,15:30:00,4.2985,4.2990,4.2955,4.2960,42
2011-04-28,15:35:00,4.2955,4.2955,4.2925,4.2935,68
2011-04-28,15:40:00,4.2945,4.2945,4.2925,4.2940,42
2011-04-28,15:45:00,4.2940,4.2945,4.2920,4.2925,26
2011-04-28,15:50:00,4.2930,4.2960,4.2930,4.2960,18
2011-04-28,15:55:00,4.2960,4.2980,4.2945,4.2945,50
2011-04-28,16:00:00,4.2955,4.2960,4.2915,4.2920,68
2011-04-28,16:05:00,4.2915,4.2925,4.2895,4.2900,52
2011-04-28,16:10:00,4.2900,4.2900,4.2880,4.2900,63
2011-04-28,16:15:00,4.2890,4.2915,4.2885,4.2900,26
2011-04-28,16:20:00,4.2900,4.2900,4.2870,4.2870,45
2011-04-28,16:25:00,4.2875,4.2885,4.2865,4.2875,51
2011-04-28,16:30:00,4.2875,4.2895,4.2875,4.2875,20
2011-04-28,16:35:00,4.2880,4.2915,4.2865,4.2890,75
2011-04-28,16:40:00,4.2895,4.2915,4.2890,4.2905,9
2011-04-28,16:45:00,4.2910,4.2910,4.2895,4.2900,11
2011-04-28,16:50:00,4.2900,4.2930,4.2885,4.2895,51
2011-04-28,16:55:00,4.2895,4.2910,4.2895,4.2910,9
2011-04-28,17:00:00,4.2895,4.2895,4.2830,4.2830,169
2011-04-28,17:05:00,4.2830,4.2870,4.2825,4.2825,103
2011-04-28,17:10:00,4.2830,4.2830,4.2785,4.2800,258
2011-04-28,17:15:00,4.2800,4.2810,4.2725,4.2735,184
2011-04-28,17:20:00,4.2735,4.2750,4.2700,4.2715,94
2011-04-28,17:25:00,4.2710,4.2720,4.2680,4.2695,104
2011-04-28,17:30:00,4.2700,4.2700,4.2670,4.2680,107
2011-04-28,17:35:00,4.2685,4.2720,4.2685,4.2720,98
2011-04-28,17:40:00,4.2710,4.2735,4.2675,4.2675,183
2011-04-28,17:45:00,4.2670,4.2715,4.2670,4.2705,36
2011-04-28,17:50:00,4.2695,4.2715,4.2690,4.2715,41
2011-04-28,17:55:00,4.2710,4.2710,4.2690,4.2700,20
2011-04-28,18:00:00,4.2700,4.2740,4.2690,4.2730,78
2011-04-28,18:05:00,4.2730,4.2755,4.2725,4.2745,39
2011-04-28,18:10:00,4.2745,4.2750,4.2730,4.2740,34
2011-04-28,18:15:00,4.2750,4.2755,4.2730,4.2735,29
2011-04-28,18:20:00,4.2740,4.2755,4.2725,4.2755,31
2011-04-28,18:25:00,4.2745,4.2755,4.2710,4.2745,216
2011-04-28,18:30:00,4.2740,4.2760,4.2700,4.2705,116
2011-04-28,18:35:00,4.2710,4.2725,4.2690,4.2690,43
2011-04-28,18:40:00,4.2695,4.2700,4.2680,4.2695,20
2011-04-28,18:45:00,4.2705,4.2720,4.2650,4.2660,176
2011-04-28,18:50:00,4.2660,4.2700,4.2660,4.2680,68
2011-04-28,18:55:00,4.2680,4.2725,4.2680,4.2710,29
2011-04-28,19:00:00,4.2715,4.2750,4.2715,4.2735,91
2011-04-28,19:05:00,4.2730,4.2765,4.2725,4.2755,105
2011-04-28,19:10:00,4.2755,4.2780,4.2750,4.2765,93
2011-04-28,19:15:00,4.2770,4.2780,4.2760,4.2770,52
2011-04-28,19:20:00,4.2770,4.2770,4.2720,4.2740,39
2011-04-28,19:25:00,4.2750,4.2765,4.2725,4.2725,50
2011-04-28,19:30:00,4.2735,4.2770,4.2705,4.2715,89
2011-04-28,19:35:00,4.2725,4.2730,4.2680,4.2695,186
2011-04-28,19:40:00,4.2705,4.2710,4.2690,4.2700,19
2011-04-28,19:45:00,4.2690,4.2700,4.2665,4.2670,35
2011-04-28,19:50:00,4.2665,4.2665,4.2595,4.2605,211
2011-04-28,19:55:00,4.2625,4.2645,4.2580,4.2645,87
2011-04-28,20:00:00,4.2640,4.2660,4.2620,4.2645,113
2011-04-28,20:05:00,4.2640,4.2665,4.2635,4.2640,46
2011-04-28,20:10:00,4.2630,4.2660,4.2565,4.2595,301
2011-04-28,20:15:00,4.2600,4.2615,4.2555,4.2560,106
2011-04-28,20:20:00,4.2565,4.2595,4.2555,4.2575,108
2011-04-28,20:25:00,4.2570,4.2580,4.2545,4.2580,252
2011-04-28,20:30:00,4.2575,4.2625,4.2560,4.2615,284
2011-04-28,20:35:00,4.2620,4.2670,4.2620,4.2645,286
2011-04-28,20:40:00,4.2640,4.2665,4.2620,4.2655,219
2011-04-28,20:45:00,4.2650,4.2690,4.2635,4.2680,258
2011-04-28,20:50:00,4.2680,4.2710,4.2665,4.2685,113
2011-04-28,20:55:00,4.2685,4.2725,4.2680,4.2680,154
2011-04-28,21:00:00,4.2675,4.2725,4.2670,4.2720,164
2011-04-28,21:05:00,4.2725,4.2735,4.2600,4.2620,253
2011-04-28,21:10:00,4.2615,4.2615,4.2370,4.2385,1264
2011-04-28,21:15:00,4.2385,4.2490,4.2385,4.2475,516
2011-04-28,21:20:00,4.2480,4.2485,4.2450,4.2455,128
2011-04-28,21:25:00,4.2465,4.2480,4.2405,4.2440,97
2011-04-28,21:30:00,4.2455,4.2455,4.2410,4.2445,142
2011-04-28,21:35:00,4.2430,4.2445,4.2355,4.2370,490
2011-04-28,21:40:00,4.2370,4.2440,4.2355,4.2430,462
2011-04-28,21:45:00,4.2430,4.2515,4.2430,4.2515,241
2011-04-28,21:50:00,4.2515,4.2560,4.2495,4.2555,318
2011-04-28,21:55:00,4.2550,4.2580,4.2490,4.2570,193
2011-04-28,22:00:00,4.2565,4.2580,4.2465,4.2500,182
2011-04-28,22:05:00,4.2505,4.2530,4.2450,4.2465,167
2011-04-28,22:10:00,4.2460,4.2460,4.2300,4.2325,541
2011-04-28,22:15:00,4.2330,4.2390,4.2325,4.2350,184
2011-04-28,22:20:00,4.2345,4.2365,4.2250,4.2290,496
2011-04-28,22:25:00,4.2295,4.2410,4.2290,4.2355,321
2011-04-28,22:30:00,4.2350,4.2380,4.2310,4.2370,177
2011-04-28,22:35:00,4.2350,4.2365,4.2325,4.2340,119
2011-04-28,22:40:00,4.2345,4.2435,4.2325,4.2435,195
2011-04-28,22:45:00,4.2420,4.2630,4.2405,4.2610,559
2011-04-28,22:50:00,4.2620,4.2620,4.2540,4.2585,278
2011-04-28,22:55:00,4.2590,4.2660,4.2590,4.2625,385
2011-04-28,23:00:00,4.2620,4.2660,4.2600,4.2655,156
2011-04-28,23:05:00,4.2655,4.2680,4.2625,4.2670,254
2011-04-28,23:10:00,4.2670,4.2745,4.2660,4.2725,578
2011-04-28,23:15:00,4.2725,4.2740,4.2670,4.2690,289
2011-04-28,23:20:00,4.2680,4.2740,4.2680,4.2695,201
2011-04-28,23:25:00,4.2700,4.2710,4.2675,4.2710,85
2011-04-28,23:30:00,4.2695,4.2710,4.2670,4.2705,135
2011-04-28,23:35:00,4.2705,4.2705,4.2590,4.2590,346
2011-04-28,23:40:00,4.2585,4.2605,4.2555,4.2585,195
2011-04-28,23:45:00,4.2585,4.2595,4.2435,4.2445,663
2011-04-28,23:50:00,4.2440,4.2470,4.2355,4.2370,589
2011-04-28,23:55:00,4.2375,4.2415,4.2355,4.2400,247
2011-04-29,00:00:00,4.2405,4.2480,4.2365,4.2455,427
2011-04-29,00:05:00,4.2470,4.2505,4.2445,4.2490,254
2011-04-29,00:10:00,4.2485,4.2520,4.2450,4.2465,218
2011-04-29,00:15:00,4.2460,4.2505,4.2455,4.2505,133
2011-04-29,00:20:00,4.2495,4.2500,4.2400,4.2440,128
2011-04-29,00:25:00,4.2440,4.2530,4.2430,4.2530,181
2011-04-29,00:30:00,4.2535,4.2580,4.2510,4.2565,150
2011-04-29,00:35:00,4.2560,4.2565,4.2545,4.2555,59
2011-04-29,00:40:00,4.2555,4.2580,4.2545,4.2565,140
2011-04-29,00:45:00,4.2565,4.2575,4.2545,4.2565,189
2011-04-29,00:50:00,4.2575,4.2575,4.2530,4.2540,231
2011-04-29,00:55:00,4.2550,4.2655,4.2530,4.2645,593
2011-04-29,01:00:00,4.2645,4.2645,4.2615,4.2640,145
2011-04-29,01:05:00,4.2645,4.2655,4.2600,4.2615,106
2011-04-29,01:10:00,4.2615,4.2645,4.2555,4.2570,283
2011-04-29,01:15:00,4.2570,4.2605,4.2560,4.2585,73
2011-04-29,01:20:00,4.2560,4.2615,4.2435,4.2505,362
2011-04-29,01:25:00,4.2490,4.2505,4.2420,4.2480,130
2011-04-29,01:30:00,4.2475,4.2540,4.2470,4.2535,50
2011-04-29,01:35:00,4.2545,4.2555,4.2495,4.2540,51
2011-04-29,01:40:00,4.2525,4.2575,4.2525,4.2570,38
2011-04-29,01:45:00,4.2570,4.2570,4.2525,4.2540,49
2011-04-29,01:50:00,4.2540,4.2585,4.2540,4.2585,53
2011-04-29,01:55:00,4.2590,4.2625,4.2590,4.2615,165
2011-04-29,02:00:00,4.2615,4.2625,4.2600,4.2625,20
2011-04-29,02:05:00,4.2615,4.2615,4.2595,4.2615,33
2011-04-29,02:10:00,4.2595,4.2620,4.2590,4.2620,30
2011-04-29,02:15:00,4.2615,4.2620,4.2605,4.2615,18
2011-04-29,02:20:00,4.2620,4.2630,4.2620,4.2625,39
2011-04-29,02:25:00,4.2630,4.2635,4.2610,4.2620,47
2011-04-29,02:30:00,4.2610,4.2635,4.2610,4.2620,16
2011-04-29,02:35:00,4.2635,4.2635,4.2610,4.2610,15
2011-04-29,02:40:00,4.2635,4.2635,4.2615,4.2615,9
2011-04-29,02:45:00,4.2615,4.2620,4.2610,4.2610,14
2011-04-29,02:50:00,4.2620,4.2635,4.2620,4.2635,8
2011-04-29,02:55:00,4.2630,4.2630,4.2620,4.2620,4
2011-04-29,03:00:00,4.2615,4.2625,4.2615,4.2625,14
2011-04-29,03:05:00,4.2610,4.2635,4.2610,4.2635,9
2011-04-29,03:10:00,4.2635,4.2635,4.2630,4.2635,7
2011-04-29,03:15:00,4.2635,4.2635,4.2635,4.2635,8
2011-04-29,03:20:00,4.2635,4.2635,4.2615,4.2630,11
2011-04-29,03:25:00,4.2620,4.2635,4.2610,4.2620,24
2011-04-29,03:30:00,4.2635,4.2635,4.2620,4.2620,61
2011-04-29,03:35:00,4.2635,4.2635,4.2620,4.2625,5
2011-04-29,03:40:00,4.2620,4.2620,4.2615,4.2615,10
2011-04-29,03:45:00,4.2620,4.2635,4.2610,4.2635,35
2011-04-29,03:50:00,4.2640,4.2640,4.2615,4.2625,3
2011-04-29,03:55:00,4.2615,4.2635,4.2610,4.2610,15
2011-04-29,04:00:00,4.2630,4.2630,4.2610,4.2610,3
2011-04-29,04:05:00,4.2630,4.2640,4.2620,4.2620,11
2011-04-29,04:10:00,4.2630,4.2650,4.2630,4.2645,8
2011-04-29,04:15:00,4.2630,4.2630,4.2630,4.2630,4
2011-04-29,04:20:00,4.2640,4.2655,4.2630,4.2655,15
2011-04-29,04:25:00,4.2660,4.2665,4.2650,4.2650,3
2011-04-29,04:35:00,4.2665,4.2685,4.2630,4.2630,11
2011-04-29,04:40:00,4.2650,4.2650,4.2640,4.2640,3
2011-04-29,04:45:00,4.2640,4.2680,4.2640,4.2680,6
2011-04-29,04:50:00,4.2655,4.2730,4.2655,4.2730,31
2011-04-29,04:55:00,4.2715,4.2725,4.2670,4.2725,11
2011-04-29,05:00:00,4.2695,4.2695,4.2695,4.2695,1
2011-04-29,05:05:00,4.2725,4.2730,4.2725,4.2730,2
2011-04-29,05:10:00,4.2695,4.2735,4.2690,4.2690,5
2011-04-29,06:00:00,4.2625,4.2765,4.2615,4.2765,11
2011-04-29,06:05:00,4.2760,4.2760,4.2760,4.2760,2
2011-04-29,06:10:00,4.2755,4.2755,4.2755,4.2755,1
2011-04-29,06:15:00,4.2745,4.2745,4.2745,4.2745,1
2011-04-29,06:20:00,4.2710,4.2710,4.2710,4.2710,1
2011-04-29,06:25:00,4.2710,4.2710,4.2690,4.2690,2
2011-04-29,06:30:00,4.2700,4.2700,4.2670,4.2670,6
2011-04-29,06:45:00,4.2675,4.2675,4.2675,4.2675,2
2011-04-29,06:50:00,4.2675,4.2695,4.2675,4.2695,5
2011-04-29,06:55:00,4.2700,4.2710,4.2700,4.2710,5
2011-04-29,07:00:00,4.2680,4.2690,4.2680,4.2690,8
2011-04-29,07:05:00,4.2695,4.2730,4.2695,4.2710,25
2011-04-29,07:10:00,4.2720,4.2720,4.2720,4.2720,3
2011-04-29,07:15:00,4.2720,4.2720,4.2720,4.2720,1
2011-04-29,07:20:00,4.2720,4.2735,4.2720,4.2735,6
2011-04-29,07:25:00,4.2730,4.2735,4.2720,4.2730,16
2011-04-29,07:30:00,4.2755,4.2765,4.2740,4.2740,10
2011-04-29,07:35:00,4.2725,4.2745,4.2705,4.2730,7
2011-04-29,07:40:00,4.2700,4.2700,4.2700,4.2700,1
2011-04-29,07:45:00,4.2740,4.2750,4.2735,4.2735,14
2011-04-29,07:50:00,4.2705,4.2705,4.2670,4.2680,10
2011-04-29,07:55:00,4.2680,4.2700,4.2665,4.2675,13
2011-04-29,08:00:00,4.2675,4.2710,4.2675,4.2710,10
2011-04-29,08:05:00,4.2745,4.2770,4.2735,4.2745,11
2011-04-29,08:10:00,4.2730,4.2735,4.2705,4.2735,6
2011-04-29,08:15:00,4.2735,4.2735,4.2735,4.2735,1
2011-04-29,08:20:00,4.2750,4.2765,4.2735,4.2765,11
2011-04-29,08:25:00,4.2755,4.2760,4.2730,4.2730,7
2011-04-29,08:30:00,4.2760,4.2840,4.2760,4.2835,80
2011-04-29,08:35:00,4.2820,4.2835,4.2815,4.2815,9
2011-04-29,08:40:00,4.2820,4.2825,4.2815,4.2825,20
2011-04-29,08:45:00,4.2825,4.2825,4.2780,4.2780,22
2011-04-29,08:50:00,4.2790,4.2795,4.2765,4.2770,11
2011-04-29,08:55:00,4.2765,4.2800,4.2755,4.2790,33
2011-04-29,09:00:00,4.2790,4.2800,4.2545,4.2590,200
2011-04-29,09:05:00,4.2560,4.2560,4.2450,4.2460,177
2011-04-29,09:10:00,4.2465,4.2470,4.2410,4.2430,111
2011-04-29,09:15:00,4.2445,4.2470,4.2430,4.2465,100
2011-04-29,09:20:00,4.2460,4.2485,4.2435,4.2450,71
2011-04-29,09:25:00,4.2435,4.2435,4.2365,4.2430,101
2011-04-29,09:30:00,4.2465,4.2475,4.2400,4.2425,85
2011-04-29,09:35:00,4.2460,4.2490,4.2415,4.2415,30
2011-04-29,09:40:00,4.2440,4.2490,4.2430,4.2455,20
2011-04-29,09:45:00,4.2460,4.2460,4.2450,4.2460,13
2011-04-29,09:50:00,4.2435,4.2445,4.2350,4.2390,59
2011-04-29,09:55:00,4.2400,4.2425,4.2350,4.2395,51
2011-04-29,10:00:00,4.2390,4.2390,4.2355,4.2390,29
2011-04-29,10:05:00,4.2395,4.2415,4.2385,4.2385,28
2011-04-29,10:10:00,4.2375,4.2390,4.2370,4.2390,19
2011-04-29,10:15:00,4.2370,4.2400,4.2370,4.2400,11
2011-04-29,10:20:00,4.2385,4.2410,4.2385,4.2400,28
2011-04-29,10:25:00,4.2400,4.2405,4.2385,4.2400,10
2011-04-29,10:30:00,4.2400,4.2400,4.2345,4.2345,42
2011-04-29,10:35:00,4.2345,4.2395,4.2340,4.2395,70
2011-04-29,10:40:00,4.2395,4.2440,4.2390,4.2400,63
2011-04-29,10:45:00,4.2380,4.2380,4.2375,4.2380,9
2011-04-29,10:50:00,4.2380,4.2385,4.2330,4.2335,43
2011-04-29,10:55:00,4.2330,4.2335,4.2305,4.2305,39
2011-04-29,11:00:00,4.2325,4.2380,4.2300,4.2375,71
2011-04-29,11:05:00,4.2370,4.2370,4.2355,4.2355,11
2011-04-29,11:10:00,4.2350,4.2365,4.2350,4.2365,9
2011-04-29,11:15:00,4.2370,4.2405,4.2370,4.2405,12
2011-04-29,11:20:00,4.2400,4.2445,4.2375,4.2375,47
2011-04-29,11:25:00,4.2405,4.2405,4.2335,4.2385,44
2011-04-29,11:30:00,4.2405,4.2435,4.2405,4.2435,9
2011-04-29,11:40:00,4.2420,4.2445,4.2420,4.2445,10
2011-04-29,11:45:00,4.2440,4.2440,4.2440,4.2440,1
2011-04-29,11:50:00,4.2445,4.2445,4.2445,4.2445,2
2011-04-29,11:55:00,4.2450,4.2450,4.2450,4.2450,1
2011-04-29,12:15:00,4.2425,4.2425,4.2420,4.2420,4
2011-04-29,12:20:00,4.2420,4.2420,4.2415,4.2415,8
2011-04-29,12:25:00,4.2405,4.2410,4.2405,4.2410,3
2011-04-29,12:30:00,4.2410,4.2460,4.2410,4.2415,40
2011-04-29,12:35:00,4.2415,4.2430,4.2390,4.2390,31
2011-04-29,12:40:00,4.2385,4.2390,4.2380,4.2380,9
2011-04-29,12:45:00,4.2420,4.2460,4.2420,4.2455,9
2011-04-29,12:50:00,4.2440,4.2450,4.2440,4.2440,15
2011-04-29,12:55:00,4.2440,4.2460,4.2440,4.2460,32
2011-04-29,13:00:00,4.2465,4.2480,4.2460,4.2465,16
2011-04-29,13:05:00,4.2455,4.2480,4.2435,4.2435,16
2011-04-29,13:10:00,4.2400,4.2400,4.2365,4.2370,52
2011-04-29,13:15:00,4.2370,4.2405,4.2370,4.2405,18
2011-04-29,13:20:00,4.2420,4.2420,4.2400,4.2400,7
2011-04-29,13:25:00,4.2425,4.2430,4.2380,4.2380,14
2011-04-29,13:30:00,4.2385,4.2390,4.2350,4.2355,47
2011-04-29,13:35:00,4.2350,4.2385,4.2350,4.2385,17
2011-04-29,13:40:00,4.2385,4.2405,4.2355,4.2405,63
2011-04-29,13:45:00,4.2385,4.2390,4.2370,4.2390,19
2011-04-29,13:50:00,4.2390,4.2390,4.2375,4.2375,11
2011-04-29,13:55:00,4.2370,4.2395,4.2370,4.2375,16
2011-04-29,14:00:00,4.2375,4.2400,4.2305,4.2350,29
2011-04-29,14:05:00,4.2355,4.2395,4.2355,4.2370,25
2011-04-29,14:10:00,4.2370,4.2450,4.2370,4.2405,45
2011-04-29,14:15:00,4.2395,4.2435,4.2385,4.2395,37
2011-04-29,14:20:00,4.2385,4.2440,4.2385,4.2420,22
2011-04-29,14:25:00,4.2415,4.2415,4.2340,4.2340,49
2011-04-29,14:30:00,4.2335,4.2340,4.2310,4.2335,56
2011-04-29,14:35:00,4.2335,4.2360,4.2330,4.2340,30
2011-04-29,14:40:00,4.2330,4.2390,4.2325,4.2390,42
2011-04-29,14:45:00,4.2395,4.2425,4.2370,4.2400,46
2011-04-29,14:50:00,4.2385,4.2415,4.2380,4.2400,23
2011-04-29,14:55:00,4.2420,4.2450,4.2395,4.2395,35
2011-04-29,15:00:00,4.2400,4.2400,4.2355,4.2360,40
2011-04-29,15:05:00,4.2365,4.2365,4.2335,4.2355,43
2011-04-29,15:10:00,4.2380,4.2380,4.2330,4.2355,68
2011-04-29,15:15:00,4.2360,4.2375,4.2265,4.2300,149
2011-04-29,15:20:00,4.2305,4.2310,4.2250,4.2255,49
2011-04-29,15:25:00,4.2255,4.2270,4.2180,4.2235,196
2011-04-29,15:30:00,4.2260,4.2300,4.2240,4.2260,64
2011-04-29,15:35:00,4.2260,4.2270,4.2210,4.2210,72
2011-04-29,15:40:00,4.2205,4.2215,4.2160,4.2195,96
2011-04-29,15:45:00,4.2200,4.2200,4.2150,4.2155,89
2011-04-29,15:50:00,4.2155,4.2175,4.2140,4.2170,105
2011-04-29,15:55:00,4.2175,4.2190,4.2165,4.2180,25
2011-04-29,16:00:00,4.2185,4.2205,4.2170,4.2175,55
2011-04-29,16:05:00,4.2175,4.2205,4.2170,4.2175,30
2011-04-29,16:10:00,4.2200,4.2205,4.2180,4.2185,39
2011-04-29,16:15:00,4.2180,4.2185,4.2145,4.2160,35
2011-04-29,16:20:00,4.2170,4.2185,4.2150,4.2170,13
2011-04-29,16:25:00,4.2170,4.2170,4.2150,4.2150,25
2011-04-29,16:30:00,4.2180,4.2180,4.2170,4.2170,14
2011-04-29,16:35:00,4.2170,4.2250,4.2170,4.2250,48
2011-04-29,16:40:00,4.2245,4.2245,4.2220,4.2235,38
2011-04-29,16:45:00,4.2220,4.2220,4.2220,4.2220,1
2011-04-29,16:50:00,4.2215,4.2225,4.2200,4.2220,11
2011-04-29,16:55:00,4.2230,4.2415,4.2225,4.2330,114
2011-04-29,17:00:00,4.2345,4.2360,4.2300,4.2300,49
2011-04-29,17:05:00,4.2325,4.2340,4.2310,4.2325,14
2011-04-29,17:10:00,4.2320,4.2380,4.2310,4.2365,73
2011-04-29,17:15:00,4.2355,4.2365,4.2330,4.2350,23
2011-04-29,17:20:00,4.2335,4.2375,4.2335,4.2365,23
2011-04-29,17:25:00,4.2360,4.2365,4.2335,4.2355,25
2011-04-29,17:30:00,4.2365,4.2405,4.2365,4.2395,36
2011-04-29,17:35:00,4.2390,4.2420,4.2385,4.2385,55
2011-04-29,17:40:00,4.2405,4.2430,4.2390,4.2405,43
2011-04-29,17:45:00,4.2395,4.2425,4.2370,4.2415,42
2011-04-29,17:50:00,4.2410,4.2430,4.2405,4.2415,24
2011-04-29,17:55:00,4.2415,4.2420,4.2360,4.2360,35
2011-04-29,18:00:00,4.2360,4.2390,4.2330,4.2365,51
2011-04-29,18:05:00,4.2355,4.2360,4.2340,4.2355,5
2011-04-29,18:10:00,4.2355,4.2365,4.2345,4.2360,11
2011-04-29,18:15:00,4.2360,4.2370,4.2340,4.2345,15
2011-04-29,18:20:00,4.2345,4.2345,4.2300,4.2330,22
2011-04-29,18:25:00,4.2305,4.2330,4.2275,4.2295,26
2011-04-29,18:30:00,4.2295,4.2355,4.2290,4.2355,34
2011-04-29,18:35:00,4.2350,4.2415,4.2350,4.2410,46
2011-04-29,18:40:00,4.2400,4.2420,4.2375,4.2400,53
2011-04-29,18:45:00,4.2380,4.2390,4.2335,4.2360,32
2011-04-29,18:50:00,4.2375,4.2385,4.2340,4.2340,24
2011-04-29,18:55:00,4.2365,4.2370,4.2335,4.2340,28
2011-04-29,19:00:00,4.2340,4.2355,4.2205,4.2270,177
2011-04-29,19:05:00,4.2260,4.2310,4.2240,4.2285,26
2011-04-29,19:10:00,4.2280,4.2330,4.2280,4.2315,28
2011-04-29,19:15:00,4.2305,4.2315,4.2260,4.2295,37
2011-04-29,19:20:00,4.2285,4.2285,4.2255,4.2275,17
2011-04-29,19:25:00,4.2280,4.2295,4.2255,4.2290,15
2011-04-29,19:30:00,4.2265,4.2295,4.2260,4.2280,28
2011-04-29,19:35:00,4.2280,4.2280,4.2260,4.2260,12
2011-04-29,19:40:00,4.2265,4.2285,4.2260,4.2275,25
2011-04-29,19:45:00,4.2265,4.2275,4.2245,4.2275,27
2011-04-29,19:50:00,4.2275,4.2285,4.2220,4.2260,135
2011-04-29,19:55:00,4.2260,4.2270,4.2245,4.2255,73
2011-04-29,20:00:00,4.2260,4.2280,4.2255,4.2275,55
2011-04-29,20:05:00,4.2275,4.2275,4.2175,4.2195,149
2011-04-29,20:10:00,4.2180,4.2235,4.2130,4.2235,262
2011-04-29,20:15:00,4.2230,4.2280,4.2215,4.2275,96
2011-04-29,20:20:00,4.2275,4.2280,4.2240,4.2265,188
2011-04-29,20:25:00,4.2245,4.2300,4.2240,4.2300,139
2011-04-29,20:30:00,4.2290,4.2390,4.2280,4.2350,245
2011-04-29,20:35:00,4.2355,4.2355,4.2260,4.2275,96
2011-04-29,20:40:00,4.2285,4.2345,4.2255,4.2330,104
2011-04-29,20:45:00,4.2310,4.2355,4.2310,4.2340,126
2011-04-29,20:50:00,4.2340,4.2425,4.2330,4.2425,178
2011-04-29,20:55:00,4.2425,4.2440,4.2370,4.2400,153
2011-04-29,21:00:00,4.2395,4.2400,4.2330,4.2355,83
2011-04-29,21:05:00,4.2365,4.2370,4.2325,4.2350,76
2011-04-29,21:10:00,4.2340,4.2350,4.2305,4.2315,75
2011-04-29,21:15:00,4.2320,4.2350,4.2315,4.2340,48
2011-04-29,21:20:00,4.2335,4.2350,4.2270,4.2310,116
2011-04-29,21:25:00,4.2295,4.2345,4.2270,4.2345,77
2011-04-29,21:30:00,4.2330,4.2380,4.2325,4.2375,137
2011-04-29,21:35:00,4.2375,4.2400,4.2290,4.2330,223
2011-04-29,21:40:00,4.2340,4.2360,4.2295,4.2295,56
2011-04-29,21:45:00,4.2295,4.2340,4.2210,4.2230,155
2011-04-29,21:50:00,4.2215,4.2245,4.1950,4.2010,1314
2011-04-29,21:55:00,4.2025,4.2045,4.1940,4.2000,302
2011-04-29,22:00:00,4.2000,4.2205,4.1995,4.2045,389
2011-04-29,22:05:00,4.2055,4.2125,4.2055,4.2090,180
2011-04-29,22:10:00,4.2095,4.2155,4.2070,4.2125,133
2011-04-29,22:15:00,4.2125,4.2125,4.2065,4.2075,120
2011-04-29,22:20:00,4.2065,4.2085,4.2020,4.2020,143
2011-04-29,22:25:00,4.2015,4.2050,4.2015,4.2030,173
2011-04-29,22:30:00,4.2030,4.2065,4.2010,4.2015,191
2011-04-29,22:35:00,4.2025,4.2105,4.2000,4.2105,195
2011-04-29,22:40:00,4.2100,4.2130,4.2075,4.2130,125
2011-04-29,22:45:00,4.2130,4.2190,4.2070,4.2100,234
2011-04-29,22:50:00,4.2115,4.2115,4.2055,4.2060,91
2011-04-29,22:55:00,4.2050,4.2095,4.2030,4.2040,152
2011-04-29,23:00:00,4.2040,4.2070,4.2025,4.2040,95
2011-04-29,23:05:00,4.2035,4.2040,4.1770,4.1785,1053
2011-04-29,23:10:00,4.1790,4.1815,4.1700,4.1775,934
2011-04-29,23:15:00,4.1770,4.1770,4.1580,4.1595,881
2011-04-29,23:20:00,4.1600,4.1710,4.1600,4.1710,314
2011-04-29,23:25:00,4.1705,4.1735,4.1685,4.1725,271
2011-04-29,23:30:00,4.1725,4.1785,4.1705,4.1780,223
2011-04-29,23:35:00,4.1775,4.1785,4.1720,4.1755,197
2011-04-29,23:40:00,4.1755,4.1835,4.1740,4.1825,258
2011-04-29,23:45:00,4.1835,4.1880,4.1765,4.1835,348
2011-04-29,23:50:00,4.1860,4.1875,4.1725,4.1750,150
2011-04-29,23:55:00,4.1750,4.1830,4.1750,4.1830,249
2011-04-30,00:00:00,4.1825,4.1875,4.1815,4.1870,133
2011-04-30,00:05:00,4.1865,4.1870,4.1840,4.1855,77
2011-04-30,00:10:00,4.1850,4.1895,4.1850,4.1880,119
2011-04-30,00:15:00,4.1875,4.1895,4.1840,4.1850,103
2011-04-30,00:20:00,4.1850,4.1855,4.1820,4.1820,82
2011-04-30,00:25:00,4.1825,4.1830,4.1720,4.1720,211
2011-04-30,00:30:00,4.1725,4.1800,4.1725,4.1780,117
2011-04-30,00:35:00,4.1775,4.1775,4.1700,4.1715,194
2011-04-30,00:40:00,4.1710,4.1715,4.1625,4.1670,313
2011-04-30,00:45:00,4.1670,4.1705,4.1655,4.1685,169
2011-04-30,00:50:00,4.1685,4.1810,4.1650,4.1780,297
2011-04-30,00:55:00,4.1795,4.1840,4.1705,4.1785,1155
2011-04-30,01:00:00,4.1795,4.1875,4.1765,4.1855,421
2011-04-30,01:05:00,4.1855,4.1855,4.1825,4.1850,58
2011-04-30,01:10:00,4.1840,4.1845,4.1790,4.1815,35
2011-04-30,01:15:00,4.1820,4.1865,4.1810,4.1840,75
2011-04-30,01:20:00,4.1825,4.1860,4.1825,4.1840,35
2011-04-30,01:25:00,4.1835,4.1850,4.1830,4.1845,34
2011-04-30,01:30:00,4.1835,4.1880,4.1835,4.1880,72
2011-04-30,01:35:00,4.1875,4.1950,4.1875,4.1940,187
2011-04-30,01:40:00,4.1940,4.1940,4.1850,4.1850,68
2011-04-30,01:45:00,4.1905,4.1960,4.1890,4.1900,161
2011-04-30,01:50:00,4.1910,4.1955,4.1900,4.1905,55
2011-04-30,01:55:00,4.1915,4.1965,4.1915,4.1945,82
2011-04-30,02:00:00,4.1945,4.1945,4.1910,4.1920,50
2011-04-30,02:05:00,4.1925,4.1940,4.1915,4.1940,21
2011-04-30,02:10:00,4.1955,4.1975,4.1950,4.1975,18
2011-04-30,02:15:00,4.1975,4.2065,4.1975,4.2040,166
2011-04-30,02:20:00,4.2030,4.2055,4.2000,4.2000,91
2011-04-30,02:25:00,4.2000,4.2150,4.2000,4.2100,183
2011-04-30,02:30:00,4.2100,4.2115,4.2025,4.2025,86
2011-04-30,02:35:00,4.2030,4.2075,4.2030,4.2060,19
2011-04-30,02:40:00,4.2030,4.2050,4.2010,4.2030,31
2011-04-30,02:45:00,4.2030,4.2030,4.2010,4.2010,11
2011-04-30,02:50:00,4.2010,4.2010,4.1960,4.2000,212
2011-04-30,02:55:00,4.2000,4.2010,4.2000,4.2010,15
2011-04-30,03:00:00,4.2010,4.2020,4.2000,4.2005,22
2011-04-30,03:05:00,4.2000,4.2000,4.1875,4.1900,34
2011-04-30,03:10:00,4.1895,4.1935,4.1895,4.1935,5
2011-04-30,03:15:00,4.1905,4.1905,4.1855,4.1875,38
2011-04-30,03:20:00,4.1875,4.1900,4.1860,4.1865,22
2011-04-30,03:25:00,4.1850,4.1865,4.1830,4.1845,20
2011-04-30,03:30:00,4.1845,4.1875,4.1845,4.1875,12
2011-04-30,03:35:00,4.1880,4.1895,4.1855,4.1855,11
2011-04-30,03:40:00,4.1845,4.1880,4.1845,4.1880,22
2011-04-30,03:45:00,4.1865,4.1865,4.1840,4.1850,11
2011-04-30,03:50:00,4.1850,4.1865,4.1850,4.1855,13
2011-04-30,03:55:00,4.1865,4.1880,4.1850,4.1850,23
2011-04-30,04:00:00,4.1850,4.1850,4.1825,4.1835,15
2011-04-30,04:05:00,4.1830,4.1830,4.1825,4.1825,8
2011-04-30,04:10:00,4.1845,4.1850,4.1825,4.1845,9
2011-04-30,04:15:00,4.1845,4.1845,4.1820,4.1820,27
2011-04-30,04:20:00,4.1820,4.1820,4.1800,4.1800,11
2011-04-30,04:25:00,4.1825,4.1845,4.1820,4.1830,30
2011-04-30,04:30:00,4.1825,4.1840,4.1815,4.1840,9
2011-04-30,04:40:00,4.1845,4.1850,4.1840,4.1840,5
2011-04-30,04:45:00,4.1865,4.1880,4.1840,4.1875,8
2011-04-30,04:50:00,4.1880,4.1885,4.1880,4.1885,18
2011-04-30,04:55:00,4.1885,4.1970,4.1880,4.1970,11
2011-04-30,05:05:00,4.1925,4.1925,4.1920,4.1920,2
2011-04-30,05:10:00,4.1955,4.1955,4.1900,4.1900,2
2011-05-02,06:00:00,4.1870,4.1985,4.1830,4.1940,46
2011-05-02,06:05:00,4.1930,4.1930,4.1900,4.1920,53
2011-05-02,06:10:00,4.1920,4.1925,4.1905,4.1925,23
2011-05-02,06:15:00,4.1920,4.1920,4.1880,4.1900,24
2011-05-02,06:20:00,4.1900,4.1900,4.1890,4.1900,10
2011-05-02,06:25:00,4.1900,4.1900,4.1880,4.1880,7
2011-05-02,06:30:00,4.1875,4.1885,4.1665,4.1675,158
2011-05-02,06:35:00,4.1695,4.1705,4.1610,4.1695,54
2011-05-02,06:40:00,4.1680,4.1705,4.1665,4.1700,19
2011-05-02,06:45:00,4.1660,4.1705,4.1655,4.1670,26
2011-05-02,06:50:00,4.1665,4.1665,4.1480,4.1480,245
2011-05-02,06:55:00,4.1470,4.1470,4.1410,4.1450,157
2011-05-02,07:00:00,4.1440,4.1455,4.1400,4.1400,101
2011-05-02,07:05:00,4.1405,4.1445,4.1325,4.1445,90
2011-05-02,07:10:00,4.1415,4.1445,4.1390,4.1390,27
2011-05-02,07:15:00,4.1395,4.1450,4.1390,4.1450,19
2011-05-02,07:20:00,4.1405,4.1435,4.1400,4.1400,25
2011-05-02,07:25:00,4.1400,4.1400,4.1355,4.1375,38
2011-05-02,07:30:00,4.1375,4.1430,4.1365,4.1375,48
2011-05-02,07:35:00,4.1395,4.1430,4.1375,4.1425,21
2011-05-02,07:40:00,4.1445,4.1480,4.1435,4.1480,46
2011-05-02,07:45:00,4.1465,4.1500,4.1440,4.1465,53
2011-05-02,07:50:00,4.1470,4.1485,4.1470,4.1475,12
2011-05-02,07:55:00,4.1480,4.1495,4.1475,4.1485,74
2011-05-02,08:00:00,4.1470,4.1470,4.1450,4.1450,34
2011-05-02,08:05:00,4.1450,4.1460,4.1440,4.1440,8
2011-05-02,08:10:00,4.1440,4.1460,4.1440,4.1450,26
2011-05-02,08:15:00,4.1460,4.1525,4.1460,4.1525,31
2011-05-02,08:20:00,4.1525,4.1580,4.1525,4.1555,63
2011-05-02,08:25:00,4.1555,4.1570,4.1545,4.1570,14
2011-05-02,08:30:00,4.1570,4.1575,4.1550,4.1575,17
2011-05-02,08:35:00,4.1535,4.1540,4.1485,4.1540,77
2011-05-02,08:40:00,4.1570,4.1570,4.1525,4.1525,14
2011-05-02,08:45:00,4.1540,4.1540,4.1450,4.1450,63
2011-05-02,08:50:00,4.1440,4.1450,4.1400,4.1430,76
2011-05-02,08:55:00,4.1425,4.1425,4.1375,4.1420,23
2011-05-02,09:00:00,4.1425,4.1435,4.1340,4.1350,79
2011-05-02,09:05:00,4.1375,4.1380,4.1325,4.1325,61
2011-05-02,09:10:00,4.1325,4.1375,4.1325,4.1370,47
2011-05-02,09:15:00,4.1350,4.1470,4.1330,4.1470,48
2011-05-02,09:20:00,4.1465,4.1480,4.1375,4.1375,12
2011-05-02,09:25:00,4.1390,4.1390,4.1300,4.1300,54
2011-05-02,09:30:00,4.1320,4.1360,4.1300,4.1310,62
2011-05-02,09:35:00,4.1310,4.1310,4.1280,4.1310,49
2011-05-02,09:40:00,4.1320,4.1320,4.1290,4.1315,23
2011-05-02,09:45:00,4.1315,4.1315,4.1285,4.1310,13
2011-05-02,09:50:00,4.1300,4.1330,4.1300,4.1330,30
2011-05-02,09:55:00,4.1335,4.1335,4.1320,4.1320,19
2011-05-02,10:00:00,4.1330,4.1340,4.1330,4.1330,7
2011-05-02,10:05:00,4.1330,4.1370,4.1310,4.1310,30
2011-05-02,10:10:00,4.1335,4.1335,4.1300,4.1300,30
2011-05-02,10:15:00,4.1305,4.1305,4.1205,4.1210,172
2011-05-02,10:20:00,4.1205,4.1280,4.1200,4.1265,53
2011-05-02,10:25:00,4.1265,4.1290,4.1225,4.1270,23
2011-05-02,10:30:00,4.1270,4.1290,4.1230,4.1280,14
2011-05-02,10:35:00,4.1280,4.1295,4.1270,4.1275,12
2011-05-02,10:40:00,4.1300,4.1475,4.1300,4.1400,99
2011-05-02,10:45:00,4.1390,4.1400,4.1205,4.1250,88
2011-05-02,10:50:00,4.1240,4.1280,4.1230,4.1230,38
2011-05-02,10:55:00,4.1235,4.1300,4.1200,4.1300,70
2011-05-02,11:00:00,4.1320,4.1385,4.1250,4.1375,58
2011-05-02,11:05:00,4.1390,4.1390,4.1320,4.1320,20
2011-05-02,11:10:00,4.1325,4.1325,4.1240,4.1255,21
2011-05-02,11:15:00,4.1265,4.1300,4.1245,4.1300,6
2011-05-02,11:20:00,4.1275,4.1295,4.1270,4.1270,9
2011-05-02,11:25:00,4.1280,4.1295,4.1280,4.1285,7
2011-05-02,11:30:00,4.1280,4.1320,4.1280,4.1320,3
2011-05-02,11:35:00,4.1330,4.1370,4.1330,4.1370,18
2011-05-02,11:40:00,4.1395,4.1415,4.1385,4.1400,28
2011-05-02,11:45:00,4.1400,4.1450,4.1395,4.1445,44
2011-05-02,11:50:00,4.1440,4.1460,4.1410,4.1455,16
2011-05-02,11:55:00,4.1470,4.1475,4.1420,4.1460,16
2011-05-02,12:00:00,4.1435,4.1475,4.1430,4.1455,7
2011-05-02,12:05:00,4.1450,4.1495,4.1450,4.1460,41
2011-05-02,12:10:00,4.1480,4.1640,4.1480,4.1625,138
2011-05-02,12:15:00,4.1625,4.1625,4.1450,4.1450,55
2011-05-02,12:20:00,4.1450,4.1450,4.1400,4.1400,29
2011-05-02,12:25:00,4.1390,4.1425,4.1390,4.1410,17
2011-05-02,12:30:00,4.1420,4.1440,4.1240,4.1240,110
2011-05-02,12:35:00,4.1260,4.1350,4.1260,4.1330,36
2011-05-02,12:40:00,4.1340,4.1380,4.1320,4.1320,15
2011-05-02,12:45:00,4.1305,4.1365,4.1300,4.1310,54
2011-05-02,12:50:00,4.1330,4.1395,4.1315,4.1390,33
2011-05-02,12:55:00,4.1385,4.1385,4.1335,4.1375,18
2011-05-02,13:00:00,4.1370,4.1390,4.1360,4.1370,13
2011-05-02,13:05:00,4.1365,4.1365,4.1335,4.1350,10
2011-05-02,13:10:00,4.1355,4.1355,4.1330,4.1335,5
2011-05-02,13:15:00,4.1365,4.1420,4.1365,4.1365,13
2011-05-02,13:20:00,4.1385,4.1390,4.1375,4.1390,8
2011-05-02,13:25:00,4.1415,4.1415,4.1360,4.1385,13
2011-05-02,13:30:00,4.1385,4.1385,4.1335,4.1345,9
2011-05-02,13:35:00,4.1315,4.1315,4.1225,4.1255,64
2011-05-02,13:40:00,4.1265,4.1265,4.1240,4.1240,12
2011-05-02,13:45:00,4.1240,4.1295,4.1240,4.1265,22
2011-05-02,13:50:00,4.1280,4.1290,4.1260,4.1260,17
2011-05-02,13:55:00,4.1250,4.1260,4.1235,4.1255,16
2011-05-02,14:00:00,4.1255,4.1275,4.1240,4.1240,14
2011-05-02,14:05:00,4.1240,4.1250,4.1160,4.1195,114
2011-05-02,14:10:00,4.1200,4.1220,4.1130,4.1155,132
2011-05-02,14:15:00,4.1170,4.1320,4.1170,4.1295,95
2011-05-02,14:20:00,4.1300,4.1305,4.1245,4.1295,56
2011-05-02,14:25:00,4.1280,4.1320,4.1265,4.1315,48
2011-05-02,14:30:00,4.1305,4.1375,4.1280,4.1375,26
2011-05-02,14:35:00,4.1365,4.1370,4.1265,4.1275,66
2011-05-02,14:40:00,4.1270,4.1325,4.1260,4.1325,69
2011-05-02,14:45:00,4.1315,4.1340,4.1295,4.1295,27
2011-05-02,14:50:00,4.1305,4.1325,4.1275,4.1320,17
2011-05-02,14:55:00,4.1310,4.1325,4.1300,4.1300,15
2011-05-02,15:00:00,4.1300,4.1300,4.1230,4.1230,35
2011-05-02,15:05:00,4.1200,4.1260,4.1195,4.1250,36
2011-05-02,15:10:00,4.1245,4.1245,4.1165,4.1165,22
2011-05-02,15:15:00,4.1185,4.1190,4.1170,4.1170,18
2011-05-02,15:20:00,4.1175,4.1175,4.1075,4.1095,270
2011-05-02,15:25:00,4.1110,4.1305,4.1105,4.1150,154
2011-05-02,15:30:00,4.1170,4.1180,4.1145,4.1170,17
2011-05-02,15:35:00,4.1175,4.1210,4.1150,4.1210,21
2011-05-02,15:40:00,4.1225,4.1255,4.1210,4.1250,45
2011-05-02,15:45:00,4.1270,4.1335,4.1250,4.1330,63
2011-05-02,15:50:00,4.1330,4.1330,4.1250,4.1250,56
2011-05-02,15:55:00,4.1260,4.1345,4.1260,4.1330,58
2011-05-02,16:00:00,4.1325,4.1345,4.1320,4.1325,31
2011-05-02,16:05:00,4.1330,4.1340,4.1275,4.1280,29
2011-05-02,16:10:00,4.1285,4.1310,4.1280,4.1300,26
2011-05-02,16:15:00,4.1310,4.1340,4.1305,4.1305,31
2011-05-02,16:20:00,4.1320,4.1350,4.1320,4.1335,47
2011-05-02,16:25:00,4.1330,4.1340,4.1330,4.1330,37
2011-05-02,16:30:00,4.1325,4.1370,4.1305,4.1365,39
2011-05-02,16:35:00,4.1365,4.1375,4.1350,4.1360,22
2011-05-02,16:40:00,4.1350,4.1450,4.1350,4.1420,89
2011-05-02,16:45:00,4.1435,4.1465,4.1410,4.1435,27
2011-05-02,16:50:00,4.1425,4.1430,4.1360,4.1360,18
2011-05-02,16:55:00,4.1360,4.1405,4.1265,4.1405,95
2011-05-02,17:00:00,4.1410,4.1415,4.1360,4.1360,22
2011-05-02,17:05:00,4.1350,4.1360,4.1290,4.1290,41
2011-05-02,17:10:00,4.1280,4.1325,4.1280,4.1300,10
2011-05-02,17:15:00,4.1330,4.1335,4.1285,4.1285,25
2011-05-02,17:20:00,4.1330,4.1345,4.1320,4.1335,12
2011-05-02,17:25:00,4.1360,4.1405,4.1350,4.1405,20
2011-05-02,17:30:00,4.1405,4.1430,4.1375,4.1400,46
2011-05-02,17:35:00,4.1390,4.1410,4.1375,4.1375,11
2011-05-02,17:40:00,4.1380,4.1395,4.1360,4.1360,11
2011-05-02,17:45:00,4.1355,4.1360,4.1280,4.1280,28
2011-05-02,17:50:00,4.1300,4.1315,4.1285,4.1290,8
2011-05-02,17:55:00,4.1300,4.1335,4.1300,4.1330,11
2011-05-02,18:00:00,4.1330,4.1360,4.1330,4.1350,16
2011-05-02,18:05:00,4.1330,4.1340,4.1300,4.1320,15
2011-05-02,18:10:00,4.1330,4.1330,4.1315,4.1320,7
2011-05-02,18:15:00,4.1340,4.1340,4.1320,4.1330,4
2011-05-02,18:20:00,4.1300,4.1330,4.1300,4.1320,9
2011-05-02,18:25:00,4.1320,4.1335,4.1315,4.1315,14
2011-05-02,18:30:00,4.1315,4.1325,4.1290,4.1315,19
2011-05-02,18:35:00,4.1310,4.1380,4.1300,4.1315,30
2011-05-02,18:40:00,4.1325,4.1330,4.1300,4.1310,76
2011-05-02,18:45:00,4.1310,4.1320,4.1310,4.1310,14
2011-05-02,18:50:00,4.1300,4.1315,4.1300,4.1315,4
2011-05-02,18:55:00,4.1330,4.1360,4.1320,4.1350,23
2011-05-02,19:00:00,4.1355,4.1355,4.1330,4.1335,7
2011-05-02,19:05:00,4.1330,4.1360,4.1320,4.1340,22
2011-05-02,19:10:00,4.1355,4.1355,4.1345,4.1355,32
2011-05-02,19:15:00,4.1340,4.1350,4.1320,4.1325,12
2011-05-02,19:20:00,4.1320,4.1320,4.1295,4.1305,8
2011-05-02,19:25:00,4.1310,4.1365,4.1295,4.1340,164
2011-05-02,19:30:00,4.1350,4.1500,4.1350,4.1500,220
2011-05-02,19:35:00,4.1490,4.1695,4.1490,4.1680,317
2011-05-02,19:40:00,4.1685,4.1700,4.1520,4.1570,215
2011-05-02,19:45:00,4.1560,4.1670,4.1560,4.1670,87
2011-05-02,19:50:00,4.1670,4.1675,4.1500,4.1540,175
2011-05-02,19:55:00,4.1545,4.1575,4.1485,4.1545,93
2011-05-02,20:00:00,4.1550,4.1655,4.1550,4.1620,202
2011-05-02,20:05:00,4.1610,4.1640,4.1570,4.1575,205
2011-05-02,20:10:00,4.1580,4.1605,4.1405,4.1515,584
2011-05-02,20:15:00,4.1510,4.1630,4.1510,4.1595,156
2011-05-02,20:20:00,4.1595,4.1635,4.1595,4.1630,109
2011-05-02,20:25:00,4.1635,4.1665,4.1605,4.1660,254
2011-05-02,20:30:00,4.1650,4.1700,4.1650,4.1670,136
2011-05-02,20:35:00,4.1675,4.1700,4.1660,4.1680,103
2011-05-02,20:40:00,4.1685,4.1685,4.1605,4.1605,166
2011-05-02,20:45:00,4.1605,4.1670,4.1585,4.1670,177
2011-05-02,20:50:00,4.1650,4.1695,4.1645,4.1695,62
2011-05-02,20:55:00,4.1690,4.1700,4.1675,4.1680,70
2011-05-02,21:00:00,4.1675,4.1700,4.1610,4.1700,144
2011-05-02,21:05:00,4.1695,4.1740,4.1690,4.1720,334
2011-05-02,21:10:00,4.1730,4.1730,4.1690,4.1705,168
2011-05-02,21:15:00,4.1700,4.1795,4.1700,4.1765,335
2011-05-02,21:20:00,4.1760,4.1780,4.1720,4.1765,159
2011-05-02,21:25:00,4.1760,4.1765,4.1695,4.1715,106
2011-05-02,21:30:00,4.1710,4.1735,4.1635,4.1735,213
2011-05-02,21:35:00,4.1705,4.1730,4.1640,4.1705,204
2011-05-02,21:40:00,4.1720,4.1725,4.1605,4.1610,225
2011-05-02,21:45:00,4.1610,4.1775,4.1585,4.1750,237
2011-05-02,21:50:00,4.1745,4.1835,4.1745,4.1790,490
2011-05-02,21:55:00,4.1805,4.1835,4.1790,4.1795,248
2011-05-02,22:00:00,4.1800,4.1830,4.1750,4.1790,287
2011-05-02,22:05:00,4.1785,4.1805,4.1705,4.1805,306
2011-05-02,22:10:00,4.1795,4.1800,4.1765,4.1775,75
2011-05-02,22:15:00,4.1775,4.1780,4.1755,4.1775,64
2011-05-02,22:20:00,4.1785,4.1805,4.1760,4.1805,103
2011-05-02,22:25:00,4.1795,4.1835,4.1790,4.1815,227
2011-05-02,22:30:00,4.1820,4.1835,4.1815,4.1815,160
2011-05-02,22:35:00,4.1820,4.1820,4.1755,4.1765,134
2011-05-02,22:40:00,4.1770,4.1820,4.1765,4.1790,108
2011-05-02,22:45:00,4.1790,4.1800,4.1750,4.1780,140
2011-05-02,22:50:00,4.1765,4.1780,4.1750,4.1755,315
2011-05-02,22:55:00,4.1755,4.1810,4.1750,4.1775,130
2011-05-02,23:00:00,4.1780,4.1800,4.1765,4.1770,68
2011-05-02,23:05:00,4.1780,4.1870,4.1775,4.1860,413
2011-05-02,23:10:00,4.1855,4.1880,4.1840,4.1875,105
2011-05-02,23:15:00,4.1875,4.1900,4.1870,4.1885,349
2011-05-02,23:20:00,4.1880,4.1895,4.1850,4.1885,295
2011-05-02,23:25:00,4.1885,4.2000,4.1870,4.1960,471
2011-05-02,23:30:00,4.1960,4.1980,4.1875,4.1895,231
2011-05-02,23:35:00,4.1900,4.1975,4.1865,4.1880,154
2011-05-02,23:40:00,4.1880,4.1895,4.1865,4.1895,198
2011-05-02,23:45:00,4.1890,4.1940,4.1885,4.1890,219
2011-05-02,23:50:00,4.1880,4.1980,4.1860,4.1980,219
2011-05-02,23:55:00,4.1960,4.1980,4.1910,4.1915,292
2011-05-03,00:00:00,4.1930,4.1960,4.1910,4.1950,242
2011-05-03,00:05:00,4.1950,4.2075,4.1910,4.2060,463
2011-05-03,00:10:00,4.2065,4.2065,4.2020,4.2065,105
2011-05-03,00:15:00,4.2065,4.2080,4.2000,4.2030,202
2011-05-03,00:20:00,4.2035,4.2100,4.2005,4.2075,311
2011-05-03,00:25:00,4.2070,4.2070,4.1975,4.1990,183
2011-05-03,00:30:00,4.1990,4.2005,4.1950,4.1950,280
2011-05-03,00:35:00,4.1960,4.1985,4.1950,4.1965,254
2011-05-03,00:40:00,4.1955,4.2000,4.1955,4.1990,156
2011-05-03,00:45:00,4.1980,4.2060,4.1975,4.1990,185
2011-05-03,00:50:00,4.1985,4.2000,4.1970,4.1975,116
2011-05-03,00:55:00,4.1975,4.1985,4.1950,4.1955,600
2011-05-03,01:00:00,4.1950,4.1965,4.1905,4.1915,393
2011-05-03,01:05:00,4.1920,4.1965,4.1915,4.1920,169
2011-05-03,01:10:00,4.1920,4.1970,4.1915,4.1965,92
2011-05-03,01:15:00,4.1960,4.1990,4.1960,4.1970,77
2011-05-03,01:20:00,4.1970,4.1970,4.1910,4.1950,231
2011-05-03,01:25:00,4.1950,4.1975,4.1935,4.1970,234
2011-05-03,01:30:00,4.1960,4.1975,4.1945,4.1960,147
2011-05-03,01:35:00,4.1965,4.1970,4.1940,4.1955,131
2011-05-03,01:40:00,4.1960,4.1960,4.1930,4.1960,30
2011-05-03,01:45:00,4.1975,4.1975,4.1935,4.1950,40
2011-05-03,01:50:00,4.1945,4.1955,4.1905,4.1940,123
2011-05-03,01:55:00,4.1940,4.1975,4.1935,4.1970,58
2011-05-03,02:00:00,4.1980,4.1980,4.1965,4.1970,16
2011-05-03,02:05:00,4.1975,4.2000,4.1950,4.2000,69
2011-05-03,02:10:00,4.1995,4.2015,4.1980,4.1995,40
2011-05-03,02:15:00,4.2000,4.2015,4.2000,4.2000,8
2011-05-03,02:20:00,4.2010,4.2025,4.2000,4.2020,25
2011-05-03,02:25:00,4.2020,4.2030,4.2000,4.2000,30
2011-05-03,02:30:00,4.2000,4.2020,4.1995,4.2005,8
2011-05-03,02:35:00,4.2030,4.2030,4.2005,4.2020,15
2011-05-03,02:40:00,4.2025,4.2025,4.2000,4.2000,9
2011-05-03,02:45:00,4.2000,4.2000,4.1995,4.2000,5
2011-05-03,02:50:00,4.2015,4.2015,4.2015,4.2015,1
2011-05-03,02:55:00,4.2000,4.2000,4.1960,4.1960,25
2011-05-03,03:00:00,4.1965,4.1975,4.1960,4.1965,10
2011-05-03,03:05:00,4.1960,4.1980,4.1950,4.1980,12
2011-05-03,03:10:00,4.1990,4.2010,4.1990,4.2000,8
2011-05-03,03:15:00,4.1970,4.1970,4.1970,4.1970,1
2011-05-03,03:20:00,4.1970,4.1970,4.1945,4.1955,11
2011-05-03,03:25:00,4.1945,4.1950,4.1930,4.1930,20
2011-05-03,03:30:00,4.1935,4.1935,4.1905,4.1905,70
2011-05-03,03:35:00,4.1905,4.1915,4.1900,4.1900,26
2011-05-03,03:40:00,4.1900,4.1910,4.1755,4.1775,195
2011-05-03,03:45:00,4.1785,4.1800,4.1785,4.1800,52
2011-05-03,03:50:00,4.1800,4.1845,4.1795,4.1830,55
2011-05-03,03:55:00,4.1810,4.1835,4.1800,4.1835,11
2011-05-03,04:00:00,4.1810,4.1845,4.1805,4.1845,10
2011-05-03,04:05:00,4.1815,4.1850,4.1800,4.1800,21
2011-05-03,04:10:00,4.1820,4.1820,4.1820,4.1820,3
2011-05-03,04:15:00,4.1850,4.1850,4.1840,4.1840,7
2011-05-03,04:20:00,4.1845,4.1845,4.1820,4.1820,6
2011-05-03,04:25:00,4.1815,4.1815,4.1815,4.1815,1
2011-05-03,04:30:00,4.1805,4.1805,4.1735,4.1740,86
2011-05-03,04:35:00,4.1750,4.1770,4.1750,4.1750,21
2011-05-03,04:45:00,4.1750,4.1775,4.1750,4.1775,3
2011-05-03,04:50:00,4.1760,4.1760,4.1750,4.1760,4
2011-05-03,04:55:00,4.1775,4.1785,4.1775,4.1785,12
2011-05-03,05:00:00,4.1760,4.1760,4.1760,4.1760,1
2011-05-03,05:10:00,4.1780,4.1780,4.1755,4.1765,7
2011-05-03,06:00:00,4.1750,4.1750,4.1685,4.1685,34
2011-05-03,06:05:00,4.1690,4.1690,4.1600,4.1600,124
2011-05-03,06:10:00,4.1600,4.1650,4.1580,4.1650,29
2011-05-03,06:15:00,4.1625,4.1660,4.1620,4.1660,4
2011-05-03,06:20:00,4.1630,4.1630,4.1625,4.1630,12
2011-05-03,06:30:00,4.1640,4.1680,4.1640,4.1680,3
2011-05-03,06:35:00,4.1695,4.1695,4.1695,4.1695,1
2011-05-03,06:40:00,4.1690,4.1695,4.1690,4.1695,2
2011-05-03,06:45:00,4.1680,4.1680,4.1680,4.1680,2
2011-05-03,06:50:00,4.1685,4.1685,4.1680,4.1685,11
2011-05-03,06:55:00,4.1685,4.1695,4.1685,4.1695,5
2011-05-03,07:00:00,4.1695,4.1720,4.1695,4.1720,5
2011-05-03,07:05:00,4.1725,4.1725,4.1700,4.1700,15
2011-05-03,07:10:00,4.1700,4.1700,4.1700,4.1700,1
2011-05-03,07:20:00,4.1700,4.1730,4.1675,4.1680,4
2011-05-03,07:25:00,4.1675,4.1695,4.1670,4.1695,3
2011-05-03,07:30:00,4.1675,4.1675,4.1675,4.1675,2
2011-05-03,07:35:00,4.1675,4.1675,4.1665,4.1670,6
2011-05-03,07:40:00,4.1655,4.1655,4.1655,4.1655,1
2011-05-03,07:45:00,4.1670,4.1670,4.1660,4.1665,9
2011-05-03,07:50:00,4.1700,4.1700,4.1700,4.1700,1
2011-05-03,07:55:00,4.1700,4.1730,4.1700,4.1730,5
2011-05-03,08:00:00,4.1750,4.1990,4.1750,4.1950,378
2011-05-03,08:05:00,4.1975,4.2000,4.1955,4.1970,116
2011-05-03,08:10:00,4.1980,4.2015,4.1965,4.1990,82
2011-05-03,08:15:00,4.1980,4.1990,4.1945,4.1990,57
2011-05-03,08:20:00,4.1990,4.1990,4.1965,4.1970,43
2011-05-03,08:25:00,4.1975,4.1980,4.1965,4.1965,45
2011-05-03,08:30:00,4.1970,4.1980,4.1960,4.1980,11
2011-05-03,08:35:00,4.1990,4.2005,4.1990,4.2005,22
2011-05-03,08:40:00,4.2000,4.2090,4.2000,4.2065,75
2011-05-03,08:45:00,4.2080,4.2080,4.2040,4.2060,43
2011-05-03,08:50:00,4.2045,4.2080,4.2045,4.2055,26
2011-05-03,08:55:00,4.2055,4.2235,4.2050,4.2230,325
2011-05-03,09:00:00,4.2225,4.2245,4.2120,4.2140,290
2011-05-03,09:05:00,4.2125,4.2215,4.2100,4.2215,98
2011-05-03,09:10:00,4.2220,4.2240,4.2200,4.2240,67
2011-05-03,09:15:00,4.2240,4.2245,4.2205,4.2220,96
2011-05-03,09:20:00,4.2210,4.2220,4.2160,4.2195,115
2011-05-03,09:25:00,4.2175,4.2220,4.2175,4.2215,53
2011-05-03,09:30:00,4.2220,4.2225,4.2140,4.2150,56
2011-05-03,09:35:00,4.2145,4.2155,4.2120,4.2155,49
2011-05-03,09:40:00,4.2155,4.2190,4.2155,4.2160,66
2011-05-03,09:45:00,4.2165,4.2185,4.2165,4.2175,19
2011-05-03,09:50:00,4.2185,4.2235,4.2185,4.2200,61
2011-05-03,09:55:00,4.2195,4.2200,4.2155,4.2155,15
2011-05-03,10:00:00,4.2140,4.2160,4.2110,4.2110,69
2011-05-03,10:05:00,4.2110,4.2110,4.2035,4.2070,134
2011-05-03,10:10:00,4.2050,4.2070,4.2045,4.2045,22
2011-05-03,10:15:00,4.2075,4.2075,4.2055,4.2075,11
2011-05-03,10:20:00,4.2050,4.2090,4.2050,4.2090,17
2011-05-03,10:25:00,4.2090,4.2090,4.2070,4.2075,23
2011-05-03,10:30:00,4.2080,4.2130,4.2080,4.2130,35
2011-05-03,10:35:00,4.2120,4.2190,4.2110,4.2160,60
2011-05-03,10:40:00,4.2155,4.2170,4.2150,4.2155,23
2011-05-03,10:45:00,4.2175,4.2190,4.2165,4.2185,34
2011-05-03,10:50:00,4.2195,4.2195,4.2170,4.2170,15
2011-05-03,10:55:00,4.2185,4.2200,4.2185,4.2200,13
2011-05-03,11:00:00,4.2195,4.2215,4.2190,4.2215,47
2011-05-03,11:05:00,4.2205,4.2220,4.2190,4.2220,17
2011-05-03,11:10:00,4.2210,4.2230,4.2195,4.2195,48
2011-05-03,11:15:00,4.2195,4.2205,4.2170,4.2170,16
2011-05-03,11:20:00,4.2170,4.2225,4.2165,4.2225,29
2011-05-03,11:25:00,4.2220,4.2220,4.2195,4.2195,6
2011-05-03,11:30:00,4.2175,4.2180,4.2165,4.2165,4
2011-05-03,11:35:00,4.2165,4.2165,4.2165,4.2165,1
2011-05-03,11:40:00,4.2190,4.2190,4.2190,4.2190,1
2011-05-03,11:50:00,4.2170,4.2175,4.2135,4.2135,12
2011-05-03,11:55:00,4.2140,4.2155,4.2140,4.2140,9
2011-05-03,12:00:00,4.2140,4.2170,4.2135,4.2160,15
2011-05-03,12:05:00,4.2165,4.2170,4.2165,4.2170,4
2011-05-03,12:15:00,4.2170,4.2175,4.2170,4.2175,6
2011-05-03,12:20:00,4.2180,4.2180,4.2165,4.2165,12
2011-05-03,12:25:00,4.2170,4.2170,4.2165,4.2165,5
2011-05-03,12:30:00,4.2150,4.2165,4.2150,4.2150,33
2011-05-03,12:35:00,4.2155,4.2160,4.2145,4.2145,23
2011-05-03,12:40:00,4.2150,4.2150,4.2140,4.2145,16
2011-05-03,12:45:00,4.2140,4.2150,4.2125,4.2150,21
2011-05-03,12:50:00,4.2150,4.2150,4.2130,4.2130,8
2011-05-03,12:55:00,4.2140,4.2155,4.2140,4.2155,6
2011-05-03,13:00:00,4.2170,4.2170,4.2150,4.2160,16
2011-05-03,13:05:00,4.2165,4.2170,4.2165,4.2170,4
2011-05-03,13:10:00,4.2165,4.2175,4.2165,4.2165,16
2011-05-03,13:15:00,4.2175,4.2250,4.2175,4.2250,80
2011-05-03,13:20:00,4.2250,4.2250,4.2220,4.2250,19
2011-05-03,13:25:00,4.2250,4.2250,4.2220,4.2235,47
2011-05-03,13:30:00,4.2245,4.2275,4.2225,4.2230,108
2011-05-03,13:35:00,4.2235,4.2235,4.2175,4.2185,115
2011-05-03,13:40:00,4.2175,4.2215,4.2150,4.2200,71
2011-05-03,13:45:00,4.2210,4.2230,4.2190,4.2200,24
2011-05-03,13:50:00,4.2200,4.2210,4.2195,4.2195,12
2011-05-03,13:55:00,4.2205,4.2210,4.2165,4.2170,33
2011-05-03,14:00:00,4.2170,4.2190,4.2165,4.2190,16
2011-05-03,14:05:00,4.2150,4.2150,4.2135,4.2150,37
2011-05-03,14:10:00,4.2165,4.2170,4.2140,4.2140,21
2011-05-03,14:15:00,4.2145,4.2150,4.2100,4.2100,30
2011-05-03,14:20:00,4.2095,4.2095,4.2055,4.2055,70
2011-05-03,14:25:00,4.2070,4.2070,4.2010,4.2025,87
2011-05-03,14:30:00,4.2030,4.2045,4.1980,4.2040,96
2011-05-03,14:35:00,4.2050,4.2055,4.2020,4.2055,35
2011-05-03,14:40:00,4.2045,4.2095,4.2045,4.2080,37
2011-05-03,14:45:00,4.2065,4.2120,4.2055,4.2075,48
2011-05-03,14:50:00,4.2085,4.2125,4.2065,4.2110,48
2011-05-03,14:55:00,4.2110,4.2115,4.2065,4.2095,34
2011-05-03,15:00:00,4.2085,4.2120,4.2075,4.2110,80
2011-05-03,15:05:00,4.2105,4.2120,4.2085,4.2090,53
2011-05-03,15:10:00,4.2090,4.2105,4.2085,4.2100,19
2011-05-03,15:15:00,4.2110,4.2215,4.2100,4.2190,227
2011-05-03,15:20:00,4.2210,4.2220,4.2130,4.2130,82
2011-05-03,15:25:00,4.2140,4.2165,4.2115,4.2160,131
2011-05-03,15:30:00,4.2160,4.2160,4.2125,4.2145,32
2011-05-03,15:35:00,4.2145,4.2175,4.2115,4.2115,61
2011-05-03,15:40:00,4.2120,4.2120,4.2010,4.2025,146
2011-05-03,15:45:00,4.2015,4.2050,4.1970,4.2045,220
2011-05-03,15:50:00,4.2030,4.2045,4.1980,4.2000,119
2011-05-03,15:55:00,4.2020,4.2080,4.2020,4.2070,87
2011-05-03,16:00:00,4.2070,4.2115,4.2070,4.2110,88
2011-05-03,16:05:00,4.2115,4.2120,4.2065,4.2080,60
2011-05-03,16:10:00,4.2075,4.2075,4.2010,4.2020,122
2011-05-03,16:15:00,4.2010,4.2030,4.1995,4.1995,126
2011-05-03,16:20:00,4.1995,4.2005,4.1930,4.1930,153
2011-05-03,16:25:00,4.1930,4.1960,4.1860,4.1940,241
2011-05-03,16:30:00,4.1950,4.1955,4.1865,4.1865,94
2011-05-03,16:35:00,4.1870,4.1890,4.1795,4.1890,203
2011-05-03,16:40:00,4.1895,4.1920,4.1840,4.1920,113
2011-05-03,16:45:00,4.1930,4.1940,4.1900,4.1900,30
2011-05-03,16:50:00,4.1900,4.1920,4.1890,4.1910,50
2011-05-03,16:55:00,4.1915,4.1915,4.1900,4.1905,30
2011-05-03,17:00:00,4.1925,4.1925,4.1870,4.1885,32
2011-05-03,17:05:00,4.1900,4.1985,4.1900,4.1960,75
2011-05-03,17:10:00,4.1970,4.1985,4.1950,4.1950,51
2011-05-03,17:15:00,4.1940,4.1945,4.1905,4.1945,31
2011-05-03,17:20:00,4.1930,4.1935,4.1895,4.1900,77
2011-05-03,17:25:00,4.1895,4.1895,4.1840,4.1850,43
2011-05-03,17:30:00,4.1840,4.1865,4.1800,4.1845,169
2011-05-03,17:35:00,4.1850,4.1860,4.1800,4.1815,187
2011-05-03,17:40:00,4.1800,4.1860,4.1800,4.1835,75
2011-05-03,17:45:00,4.1845,4.1845,4.1805,4.1815,36
2011-05-03,17:50:00,4.1810,4.1840,4.1810,4.1825,63
2011-05-03,17:55:00,4.1835,4.1845,4.1815,4.1825,51
2011-05-03,18:00:00,4.1835,4.1880,4.1830,4.1880,73
2011-05-03,18:05:00,4.1885,4.1910,4.1855,4.1865,51
2011-05-03,18:10:00,4.1855,4.1880,4.1840,4.1880,62
2011-05-03,18:15:00,4.1875,4.1920,4.1870,4.1885,26
2011-05-03,18:20:00,4.1885,4.1905,4.1865,4.1900,49
2011-05-03,18:25:00,4.1890,4.1895,4.1865,4.1880,67
2011-05-03,18:30:00,4.1885,4.1885,4.1850,4.1885,77
2011-05-03,18:35:00,4.1890,4.1890,4.1870,4.1885,44
2011-05-03,18:40:00,4.1895,4.1905,4.1860,4.1880,165
2011-05-03,18:45:00,4.1880,4.1890,4.1815,4.1820,66
2011-05-03,18:50:00,4.1810,4.1835,4.1805,4.1830,71
2011-05-03,18:55:00,4.1820,4.1835,4.1815,4.1825,51
2011-05-03,19:00:00,4.1820,4.1880,4.1815,4.1850,73
2011-05-03,19:05:00,4.1855,4.1865,4.1760,4.1760,186
2011-05-03,19:10:00,4.1760,4.1785,4.1730,4.1775,223
2011-05-03,19:15:00,4.1780,4.1815,4.1755,4.1805,107
2011-05-03,19:20:00,4.1805,4.1885,4.1785,4.1870,271
2011-05-03,19:25:00,4.1870,4.1890,4.1855,4.1855,65
2011-05-03,19:30:00,4.1860,4.1950,4.1850,4.1950,191
2011-05-03,19:35:00,4.1960,4.2035,4.1955,4.1965,207
2011-05-03,19:40:00,4.1980,4.2030,4.1980,4.2030,70
2011-05-03,19:45:00,4.2035,4.2035,4.1970,4.1980,58
2011-05-03,19:50:00,4.1970,4.1970,4.1865,4.1940,188
2011-05-03,19:55:00,4.1950,4.1980,4.1895,4.1935,115
2011-05-03,20:00:00,4.1925,4.2045,4.1925,4.1990,186
2011-05-03,20:05:00,4.1985,4.2060,4.1975,4.1980,115
2011-05-03,20:10:00,4.1985,4.1995,4.1950,4.1965,303
2011-05-03,20:15:00,4.1960,4.1985,4.1920,4.1945,289
2011-05-03,20:20:00,4.1955,4.2020,4.1950,4.2020,436
2011-05-03,20:25:00,4.2020,4.2095,4.2010,4.2070,239
2011-05-03,20:30:00,4.2075,4.2075,4.2005,4.2010,170
2011-05-03,20:35:00,4.2005,4.2025,4.1970,4.2015,252
2011-05-03,20:40:00,4.2010,4.2040,4.1950,4.1970,233
2011-05-03,20:45:00,4.1975,4.2015,4.1960,4.2000,170
2011-05-03,20:50:00,4.2010,4.2010,4.1970,4.1970,58
2011-05-03,20:55:00,4.1980,4.1990,4.1880,4.1885,192
2011-05-03,21:00:00,4.1895,4.1925,4.1845,4.1910,397
2011-05-03,21:05:00,4.1905,4.2050,4.1895,4.2020,278
2011-05-03,21:10:00,4.2030,4.2070,4.2020,4.2030,218
2011-05-03,21:15:00,4.2025,4.2030,4.1970,4.2015,117
2011-05-03,21:20:00,4.2010,4.2050,4.2010,4.2040,119
2011-05-03,21:25:00,4.2035,4.2055,4.2020,4.2045,155
2011-05-03,21:30:00,4.2040,4.2045,4.1960,4.2005,192
2011-05-03,21:35:00,4.2005,4.2065,4.1990,4.2015,433
2011-05-03,21:40:00,4.2025,4.2050,4.1965,4.2010,350
2011-05-03,21:45:00,4.2010,4.2075,4.1970,4.2065,464
2011-05-03,21:50:00,4.2070,4.2085,4.2020,4.2025,501
2011-05-03,21:55:00,4.2030,4.2085,4.2025,4.2045,523
2011-05-03,22:00:00,4.2055,4.2145,4.2045,4.2145,433
2011-05-03,22:05:00,4.2140,4.2225,4.2100,4.2140,919
2011-05-03,22:10:00,4.2140,4.2240,4.2100,4.2230,357
2011-05-03,22:15:00,4.2225,4.2265,4.2180,4.2195,656
2011-05-03,22:20:00,4.2190,4.2220,4.2130,4.2140,444
2011-05-03,22:25:00,4.2150,4.2245,4.2140,4.2225,338
2011-05-03,22:30:00,4.2225,4.2260,4.2200,4.2200,188
2011-05-03,22:35:00,4.2200,4.2225,4.2175,4.2215,406
2011-05-03,22:40:00,4.2210,4.2215,4.2165,4.2200,340
2011-05-03,22:45:00,4.2210,4.2360,4.2190,4.2320,944
2011-05-03,22:50:00,4.2320,4.2435,4.2305,4.2400,876
2011-05-03,22:55:00,4.2395,4.2435,4.2320,4.2425,496
2011-05-03,23:00:00,4.2425,4.2430,4.2360,4.2375,347
2011-05-03,23:05:00,4.2370,4.2385,4.2325,4.2350,204
2011-05-03,23:10:00,4.2350,4.2420,4.2325,4.2420,160
2011-05-03,23:15:00,4.2415,4.2580,4.2395,4.2450,1293
2011-05-03,23:20:00,4.2440,4.2520,4.2430,4.2490,452
2011-05-03,23:25:00,4.2485,4.2485,4.2390,4.2400,529
2011-05-03,23:30:00,4.2405,4.2475,4.2380,4.2475,254
2011-05-03,23:35:00,4.2480,4.2515,4.2435,4.2500,256
2011-05-03,23:40:00,4.2500,4.2620,4.2480,4.2600,740
2011-05-03,23:45:00,4.2605,4.2635,4.2580,4.2595,399
2011-05-03,23:50:00,4.2600,4.2605,4.2505,4.2525,183
2011-05-03,23:55:00,4.2540,4.2575,4.2490,4.2550,469
2011-05-04,00:00:00,4.2560,4.2590,4.2545,4.2575,147
2011-05-04,00:05:00,4.2575,4.2585,4.2555,4.2570,100
2011-05-04,00:10:00,4.2560,4.2570,4.2545,4.2555,110
2011-05-04,00:15:00,4.2565,4.2585,4.2560,4.2575,116
2011-05-04,00:20:00,4.2580,4.2585,4.2550,4.2585,155
2011-05-04,00:25:00,4.2585,4.2620,4.2580,4.2615,177
2011-05-04,00:30:00,4.2620,4.2620,4.2585,4.2600,88
2011-05-04,00:35:00,4.2600,4.2670,4.2590,4.2625,336
2011-05-04,00:40:00,4.2620,4.2620,4.2575,4.2580,217
2011-05-04,00:45:00,4.2575,4.2575,4.2530,4.2540,269
2011-05-04,00:50:00,4.2540,4.2565,4.2500,4.2500,207
2011-05-04,00:55:00,4.2505,4.2555,4.2500,4.2540,590
2011-05-04,01:00:00,4.2535,4.2560,4.2520,4.2520,242
2011-05-04,01:05:00,4.2520,4.2555,4.2520,4.2535,214
2011-05-04,01:10:00,4.2540,4.2560,4.2530,4.2540,83
2011-05-04,01:15:00,4.2535,4.2615,4.2530,4.2605,192
2011-05-04,01:20:00,4.2600,4.2625,4.2600,4.2605,72
2011-05-04,01:25:00,4.2600,4.2625,4.2560,4.2600,239
2011-05-04,01:30:00,4.2600,4.2625,4.2575,4.2600,175
2011-05-04,01:35:00,4.2605,4.2620,4.2600,4.2605,44
2011-05-04,01:40:00,4.2605,4.2640,4.2600,4.2635,162
2011-05-04,01:45:00,4.2630,4.2630,4.2550,4.2565,129
2011-05-04,01:50:00,4.2560,4.2560,4.2500,4.2515,198
2011-05-04,01:55:00,4.2505,4.2520,4.2470,4.2495,202
2011-05-04,02:00:00,4.2480,4.2520,4.2420,4.2420,157
2011-05-04,02:05:00,4.2420,4.2420,4.2300,4.2330,263
2011-05-04,02:10:00,4.2330,4.2370,4.2300,4.2355,117
2011-05-04,02:15:00,4.2355,4.2355,4.2315,4.2330,73
2011-05-04,02:20:00,4.2330,4.2345,4.2305,4.2325,98
2011-05-04,02:25:00,4.2330,4.2345,4.2285,4.2320,60
2011-05-04,02:30:00,4.2320,4.2345,4.2255,4.2255,76
2011-05-04,02:35:00,4.2260,4.2280,4.2230,4.2260,68
2011-05-04,02:40:00,4.2260,4.2325,4.2250,4.2270,62
2011-05-04,02:45:00,4.2265,4.2315,4.2265,4.2300,15
2011-05-04,02:50:00,4.2315,4.2325,4.2255,4.2255,34
2011-05-04,02:55:00,4.2250,4.2260,4.2250,4.2255,18
2011-05-04,03:00:00,4.2255,4.2355,4.2235,4.2355,51
2011-05-04,03:05:00,4.2350,4.2365,4.2350,4.2360,17
2011-05-04,03:10:00,4.2350,4.2415,4.2330,4.2405,32
2011-05-04,03:15:00,4.2400,4.2415,4.2360,4.2375,33
2011-05-04,03:20:00,4.2380,4.2395,4.2380,4.2395,46
2011-05-04,03:25:00,4.2380,4.2395,4.2380,4.2395,4
2011-05-04,03:30:00,4.2385,4.2415,4.2385,4.2415,11
2011-05-04,03:35:00,4.2420,4.2420,4.2380,4.2380,20
2011-05-04,03:40:00,4.2400,4.2450,4.2365,4.2425,35
2011-05-04,03:45:00,4.2440,4.2535,4.2420,4.2455,108
2011-05-04,03:50:00,4.2460,4.2500,4.2460,4.2500,20
2011-05-04,03:55:00,4.2500,4.2535,4.2470,4.2470,41
2011-05-04,04:00:00,4.2505,4.2540,4.2420,4.2420,30
2011-05-04,04:05:00,4.2415,4.2460,4.2415,4.2460,7
2011-05-04,04:10:00,4.2460,4.2475,4.2450,4.2450,9
2011-05-04,04:15:00,4.2460,4.2490,4.2450,4.2475,10
2011-05-04,04:20:00,4.2485,4.2485,4.2475,4.2475,3
2011-05-04,04:25:00,4.2490,4.2490,4.2470,4.2470,2
2011-05-04,04:40:00,4.2470,4.2475,4.2470,4.2475,3
2011-05-04,04:45:00,4.2450,4.2450,4.2400,4.2405,29
2011-05-04,04:50:00,4.2425,4.2425,4.2410,4.2410,3
2011-05-04,04:55:00,4.2420,4.2425,4.2420,4.2425,35
2011-05-04,05:00:00,4.2440,4.2485,4.2440,4.2485,3
2011-05-04,05:05:00,4.2465,4.2465,4.2465,4.2465,1
2011-05-04,05:10:00,4.2430,4.2485,4.2415,4.2485,5
2011-05-04,06:00:00,4.2460,4.2515,4.2400,4.2515,48
2011-05-04,06:05:00,4.2515,4.2515,4.2485,4.2495,14
2011-05-04,06:10:00,4.2510,4.2530,4.2475,4.2495,20
2011-05-04,06:15:00,4.2495,4.2545,4.2495,4.2520,18
2011-05-04,06:20:00,4.2515,4.2525,4.2515,4.2520,4
2011-05-04,06:25:00,4.2520,4.2535,4.2520,4.2535,3
2011-05-04,06:30:00,4.2515,4.2515,4.2495,4.2495,5
2011-05-04,06:35:00,4.2485,4.2485,4.2480,4.2480,2
2011-05-04,06:40:00,4.2490,4.2490,4.2490,4.2490,1
2011-05-04,06:45:00,4.2475,4.2475,4.2475,4.2475,1
2011-05-04,06:50:00,4.2470,4.2515,4.2465,4.2500,10
2011-05-04,06:55:00,4.2500,4.2500,4.2470,4.2470,3
2011-05-04,07:00:00,4.2490,4.2500,4.2430,4.2430,15
2011-05-04,07:05:00,4.2425,4.2425,4.2385,4.2385,14
2011-05-04,07:10:00,4.2375,4.2395,4.2375,4.2380,3
2011-05-04,07:15:00,4.2390,4.2390,4.2380,4.2380,4
2011-05-04,07:20:00,4.2385,4.2400,4.2385,4.2400,6
2011-05-04,07:25:00,4.2395,4.2395,4.2395,4.2395,1
2011-05-04,07:30:00,4.2375,4.2375,4.2330,4.2330,10
2011-05-04,07:35:00,4.2350,4.2415,4.2350,4.2415,15
2011-05-04,07:40:00,4.2415,4.2415,4.2405,4.2405,6
2011-05-04,07:45:00,4.2405,4.2405,4.2405,4.2405,4
2011-05-04,07:50:00,4.2415,4.2460,4.2415,4.2460,28
2011-05-04,07:55:00,4.2460,4.2460,4.2460,4.2460,1
2011-05-04,08:00:00,4.2440,4.2455,4.2425,4.2425,14
2011-05-04,08:05:00,4.2430,4.2430,4.2410,4.2410,22
2011-05-04,08:10:00,4.2420,4.2420,4.2380,4.2410,26
2011-05-04,08:15:00,4.2410,4.2435,4.2390,4.2430,48
2011-05-04,08:20:00,4.2430,4.2430,4.2395,4.2400,19
2011-05-04,08:25:00,4.2415,4.2420,4.2405,4.2405,9
2011-05-04,08:30:00,4.2400,4.2410,4.2400,4.2410,5
2011-05-04,08:35:00,4.2395,4.2395,4.2370,4.2385,34
2011-05-04,08:40:00,4.2385,4.2385,4.2365,4.2365,7
2011-05-04,08:45:00,4.2365,4.2380,4.2345,4.2360,31
2011-05-04,08:50:00,4.2365,4.2385,4.2360,4.2385,6
2011-05-04,08:55:00,4.2370,4.2380,4.2305,4.2315,38
2011-05-04,09:00:00,4.2315,4.2420,4.2315,4.2410,85
2011-05-04,09:05:00,4.2395,4.2415,4.2395,4.2405,55
2011-05-04,09:10:00,4.2405,4.2430,4.2385,4.2390,61
2011-05-04,09:15:00,4.2385,4.2400,4.2370,4.2375,98
2011-05-04,09:20:00,4.2375,4.2395,4.2370,4.2375,32
2011-05-04,09:25:00,4.2380,4.2385,4.2350,4.2380,23
2011-05-04,09:30:00,4.2390,4.2390,4.2315,4.2325,29
2011-05-04,09:35:00,4.2315,4.2315,4.2230,4.2245,120
2011-05-04,09:40:00,4.2240,4.2240,4.2170,4.2200,140
2011-05-04,09:45:00,4.2200,4.2230,4.2195,4.2215,25
2011-05-04,09:50:00,4.2215,4.2215,4.2115,4.2115,75
2011-05-04,09:55:00,4.2120,4.2130,4.2100,4.2115,36
2011-05-04,10:00:00,4.2105,4.2120,4.2065,4.2090,129
2011-05-04,10:05:00,4.2100,4.2105,4.2040,4.2090,104
2011-05-04,10:10:00,4.2080,4.2130,4.2060,4.2130,93
2011-05-04,10:15:00,4.2130,4.2175,4.2130,4.2135,42
2011-05-04,10:20:00,4.2135,4.2135,4.2110,4.2120,13
2011-05-04,10:25:00,4.2125,4.2125,4.2125,4.2125,3
2011-05-04,10:30:00,4.2135,4.2135,4.2105,4.2105,5
2011-05-04,10:35:00,4.2120,4.2150,4.2100,4.2105,27
2011-05-04,10:40:00,4.2105,4.2105,4.2055,4.2075,78
2011-05-04,10:45:00,4.2075,4.2105,4.2070,4.2100,60
2011-05-04,10:50:00,4.2090,4.2090,4.2060,4.2075,31
2011-05-04,10:55:00,4.2100,4.2100,4.2060,4.2065,18
2011-05-04,11:00:00,4.2065,4.2065,4.1980,4.1985,135
2011-05-04,11:05:00,4.1995,4.2005,4.1950,4.1970,126
2011-05-04,11:10:00,4.1970,4.1980,4.1955,4.1980,88
2011-05-04,11:15:00,4.1975,4.1985,4.1960,4.1975,46
2011-05-04,11:20:00,4.1990,4.2020,4.1990,4.2015,24
2011-05-04,11:25:00,4.1995,4.2015,4.1995,4.2015,5
2011-05-04,11:30:00,4.2020,4.2040,4.2000,4.2020,67
2011-05-04,11:35:00,4.2020,4.2020,4.2010,4.2020,4
2011-05-04,11:40:00,4.2015,4.2055,4.2015,4.2055,45
2011-05-04,11:45:00,4.2050,4.2050,4.2050,4.2050,1
2011-05-04,11:50:00,4.2065,4.2070,4.2065,4.2065,6
2011-05-04,11:55:00,4.2065,4.2070,4.2030,4.2030,11
2011-05-04,12:00:00,4.2045,4.2045,4.2025,4.2025,12
2011-05-04,12:10:00,4.2030,4.2045,4.2015,4.2045,12
2011-05-04,12:20:00,4.2040,4.2040,4.2035,4.2035,16
2011-05-04,12:25:00,4.2045,4.2065,4.2045,4.2065,11
2011-05-04,12:30:00,4.2070,4.2120,4.2060,4.2110,62
2011-05-04,12:35:00,4.2110,4.2135,4.2090,4.2130,24
2011-05-04,12:40:00,4.2125,4.2130,4.2110,4.2120,19
2011-05-04,12:45:00,4.2120,4.2120,4.2085,4.2085,20
2011-05-04,12:50:00,4.2095,4.2095,4.2075,4.2075,7
2011-05-04,12:55:00,4.2070,4.2070,4.2060,4.2060,8
2011-05-04,13:00:00,4.2055,4.2060,4.2040,4.2040,17
2011-05-04,13:05:00,4.2030,4.2030,4.1980,4.1980,52
2011-05-04,13:10:00,4.1980,4.2000,4.1975,4.1980,41
2011-05-04,13:15:00,4.1990,4.1990,4.1970,4.1990,26
2011-05-04,13:20:00,4.2005,4.2005,4.1930,4.1945,58
2011-05-04,13:25:00,4.1945,4.1965,4.1945,4.1955,22
2011-05-04,13:30:00,4.1975,4.1975,4.1920,4.1930,76
2011-05-04,13:35:00,4.1930,4.1940,4.1905,4.1935,65
2011-05-04,13:40:00,4.1940,4.1965,4.1925,4.1965,119
2011-05-04,13:45:00,4.1965,4.1970,4.1940,4.1970,8
2011-05-04,13:50:00,4.1965,4.1965,4.1935,4.1935,20
2011-05-04,13:55:00,4.1905,4.1915,4.1875,4.1880,115
2011-05-04,14:00:00,4.1880,4.1900,4.1860,4.1890,74
2011-05-04,14:05:00,4.1890,4.1890,4.1820,4.1825,57
2011-05-04,14:10:00,4.1825,4.1870,4.1810,4.1825,144
2011-05-04,14:15:00,4.1825,4.1835,4.1790,4.1815,85
2011-05-04,14:20:00,4.1800,4.1815,4.1765,4.1800,93
2011-05-04,14:25:00,4.1805,4.1835,4.1805,4.1830,39
2011-05-04,14:30:00,4.1825,4.1835,4.1780,4.1825,142
2011-05-04,14:35:00,4.1825,4.1835,4.1755,4.1780,67
2011-05-04,14:40:00,4.1780,4.1815,4.1740,4.1815,100
2011-05-04,14:45:00,4.1820,4.1855,4.1820,4.1835,107
2011-05-04,14:50:00,4.1835,4.1845,4.1810,4.1810,51
2011-05-04,14:55:00,4.1815,4.1840,4.1805,4.1830,33
2011-05-04,15:00:00,4.1840,4.1875,4.1840,4.1850,152
2011-05-04,15:05:00,4.1830,4.1920,4.1825,4.1880,163
2011-05-04,15:10:00,4.1885,4.1925,4.1885,4.1900,70
2011-05-04,15:15:00,4.1900,4.1900,4.1845,4.1890,57
2011-05-04,15:20:00,4.1880,4.1900,4.1850,4.1895,100
2011-05-04,15:25:00,4.1885,4.1910,4.1875,4.1885,58
2011-05-04,15:30:00,4.1880,4.1945,4.1880,4.1925,69
2011-05-04,15:35:00,4.1925,4.1950,4.1905,4.1940,63
2011-05-04,15:40:00,4.1935,4.1935,4.1870,4.1900,98
2011-05-04,15:45:00,4.1905,4.1905,4.1860,4.1880,52
2011-05-04,15:50:00,4.1885,4.1945,4.1885,4.1930,132
2011-05-04,15:55:00,4.1930,4.1935,4.1900,4.1910,42
2011-05-04,16:00:00,4.1915,4.1955,4.1910,4.1950,59
2011-05-04,16:05:00,4.1950,4.1990,4.1935,4.1985,146
2011-05-04,16:10:00,4.1990,4.2020,4.1955,4.1965,179
2011-05-04,16:15:00,4.1975,4.1990,4.1915,4.1920,63
2011-05-04,16:20:00,4.1915,4.1955,4.1910,4.1935,63
2011-05-04,16:25:00,4.1930,4.1955,4.1915,4.1915,60
2011-05-04,16:30:00,4.1920,4.1930,4.1895,4.1920,47
2011-05-04,16:35:00,4.1920,4.1940,4.1920,4.1940,51
2011-05-04,16:40:00,4.1940,4.1980,4.1940,4.1955,69
2011-05-04,16:45:00,4.1975,4.1990,4.1960,4.1970,54
2011-05-04,16:50:00,4.1970,4.1995,4.1955,4.1970,39
2011-05-04,16:55:00,4.1965,4.1975,4.1950,4.1975,33
2011-05-04,17:00:00,4.1975,4.1980,4.1960,4.1970,61
2011-05-04,17:05:00,4.1965,4.1990,4.1950,4.1970,74
2011-05-04,17:10:00,4.1975,4.2000,4.1955,4.1970,112
2011-05-04,17:15:00,4.1970,4.2025,4.1970,4.2015,138
2011-05-04,17:20:00,4.2005,4.2025,4.2000,4.2010,42
2011-05-04,17:25:00,4.2010,4.2015,4.2000,4.2015,43
2011-05-04,17:30:00,4.2020,4.2020,4.1975,4.1995,145
2011-05-04,17:35:00,4.1995,4.2000,4.1960,4.1980,98
2011-05-04,17:40:00,4.1985,4.2030,4.1985,4.2030,46
2011-05-04,17:45:00,4.2020,4.2020,4.1990,4.1990,55
2011-05-04,17:50:00,4.1985,4.2030,4.1985,4.2030,24
2011-05-04,17:55:00,4.2020,4.2025,4.2005,4.2020,30
2011-05-04,18:00:00,4.2020,4.2075,4.2020,4.2065,67
2011-05-04,18:05:00,4.2070,4.2075,4.2055,4.2070,40
2011-05-04,18:10:00,4.2065,4.2065,4.2045,4.2060,43
2011-05-04,18:15:00,4.2060,4.2100,4.2050,4.2070,82
2011-05-04,18:20:00,4.2040,4.2040,4.2010,4.2040,68
2011-05-04,18:25:00,4.2040,4.2040,4.2010,4.2040,29
2011-05-04,18:30:00,4.2045,4.2050,4.2025,4.2025,8
2011-05-04,18:35:00,4.2025,4.2035,4.2010,4.2025,75
2011-05-04,18:40:00,4.2015,4.2035,4.2005,4.2030,86
2011-05-04,18:45:00,4.2020,4.2025,4.2000,4.2010,39
2011-05-04,18:50:00,4.2005,4.2010,4.1970,4.1970,132
2011-05-04,18:55:00,4.1970,4.1970,4.1890,4.1900,107
2011-05-04,19:00:00,4.1885,4.1920,4.1875,4.1895,94
2011-05-04,19:05:00,4.1900,4.1900,4.1865,4.1895,155
2011-05-04,19:10:00,4.1905,4.1920,4.1890,4.1895,52
2011-05-04,19:15:00,4.1900,4.1900,4.1860,4.1875,50
2011-05-04,19:20:00,4.1870,4.1930,4.1870,4.1925,51
2011-05-04,19:25:00,4.1915,4.1915,4.1805,4.1805,88
2011-05-04,19:30:00,4.1800,4.1845,4.1790,4.1845,110
2011-05-04,19:35:00,4.1845,4.1855,4.1780,4.1795,98
2011-05-04,19:40:00,4.1800,4.1805,4.1750,4.1760,164
2011-05-04,19:45:00,4.1755,4.1755,4.1640,4.1640,486
2011-05-04,19:50:00,4.1650,4.1715,4.1615,4.1715,289
2011-05-04,19:55:00,4.1705,4.1760,4.1700,4.1755,165
2011-05-04,20:00:00,4.1750,4.1775,4.1735,4.1765,82
2011-05-04,20:05:00,4.1770,4.1820,4.1765,4.1810,238
2011-05-04,20:10:00,4.1805,4.1820,4.1690,4.1695,450
2011-05-04,20:15:00,4.1700,4.1840,4.1690,4.1805,408
2011-05-04,20:20:00,4.1805,4.1805,4.1740,4.1765,322
2011-05-04,20:25:00,4.1765,4.1870,4.1740,4.1860,405
2011-05-04,20:30:00,4.1865,4.1970,4.1855,4.1925,416
2011-05-04,20:35:00,4.1935,4.1935,4.1880,4.1895,200
2011-05-04,20:40:00,4.1890,4.2020,4.1885,4.1990,374
2011-05-04,20:45:00,4.1990,4.2060,4.1970,4.1980,377
2011-05-04,20:50:00,4.1985,4.2015,4.1975,4.1980,103
2011-05-04,20:55:00,4.1990,4.2030,4.1970,4.2020,161
2011-05-04,21:00:00,4.2025,4.2035,4.1995,4.2020,116
2011-05-04,21:05:00,4.2005,4.2010,4.1920,4.1920,167
2011-05-04,21:10:00,4.1925,4.1960,4.1900,4.1920,127
2011-05-04,21:15:00,4.1930,4.1935,4.1860,4.1870,90
2011-05-04,21:20:00,4.1865,4.1890,4.1850,4.1855,91
2011-05-04,21:25:00,4.1850,4.1850,4.1810,4.1815,119
2011-05-04,21:30:00,4.1825,4.1825,4.1735,4.1770,295
2011-05-04,21:35:00,4.1775,4.1795,4.1725,4.1780,277
2011-05-04,21:40:00,4.1775,4.1820,4.1730,4.1775,418
2011-05-04,21:45:00,4.1775,4.1875,4.1760,4.1875,185
2011-05-04,21:50:00,4.1880,4.1890,4.1785,4.1830,274
2011-05-04,21:55:00,4.1845,4.1870,4.1700,4.1710,423
2011-05-04,22:00:00,4.1710,4.1725,4.1640,4.1700,638
2011-05-04,22:05:00,4.1705,4.1720,4.1575,4.1625,1087
2011-05-04,22:10:00,4.1630,4.1695,4.1600,4.1665,415
2011-05-04,22:15:00,4.1665,4.1690,4.1510,4.1670,667
2011-05-04,22:20:00,4.1680,4.1680,4.1565,4.1630,419
2011-05-04,22:25:00,4.1635,4.1730,4.1630,4.1670,282
2011-05-04,22:30:00,4.1655,4.1680,4.1475,4.1480,602
2011-05-04,22:35:00,4.1475,4.1480,4.1375,4.1435,1252
2011-05-04,22:40:00,4.1445,4.1520,4.1435,4.1500,455
2011-05-04,22:45:00,4.1480,4.1515,4.1395,4.1475,511
2011-05-04,22:50:00,4.1470,4.1580,4.1455,4.1570,384
2011-05-04,22:55:00,4.1565,4.1575,4.1515,4.1550,294
2011-05-04,23:00:00,4.1545,4.1575,4.1440,4.1460,226
2011-05-04,23:05:00,4.1470,4.1525,4.1440,4.1520,216
2011-05-04,23:10:00,4.1525,4.1525,4.1425,4.1475,401
2011-05-04,23:15:00,4.1470,4.1470,4.1385,4.1390,462
2011-05-04,23:20:00,4.1410,4.1470,4.1380,4.1455,203
2011-05-04,23:25:00,4.1455,4.1510,4.1395,4.1485,367
2011-05-04,23:30:00,4.1475,4.1550,4.1460,4.1545,233
2011-05-04,23:35:00,4.1540,4.1555,4.1455,4.1470,247
2011-05-04,23:40:00,4.1460,4.1470,4.1430,4.1435,109
2011-05-04,23:45:00,4.1435,4.1460,4.1420,4.1440,158
2011-05-04,23:50:00,4.1435,4.1475,4.1430,4.1465,147
2011-05-04,23:55:00,4.1460,4.1535,4.1440,4.1535,156
2011-05-05,00:00:00,4.1535,4.1545,4.1490,4.1545,254
2011-05-05,00:05:00,4.1535,4.1545,4.1450,4.1465,145
2011-05-05,00:10:00,4.1465,4.1470,4.1390,4.1400,292
2011-05-05,00:15:00,4.1400,4.1410,4.1305,4.1320,538
2011-05-05,00:20:00,4.1315,4.1350,4.1285,4.1290,283
2011-05-05,00:25:00,4.1285,4.1350,4.1285,4.1345,311
2011-05-05,00:30:00,4.1345,4.1350,4.1285,4.1300,276
2011-05-05,00:35:00,4.1300,4.1340,4.1290,4.1315,195
2011-05-05,00:40:00,4.1315,4.1340,4.1285,4.1330,274
2011-05-05,00:45:00,4.1320,4.1415,4.1320,4.1405,378
2011-05-05,00:50:00,4.1415,4.1465,4.1385,4.1440,376
2011-05-05,00:55:00,4.1440,4.1445,4.1300,4.1320,1344
2011-05-05,01:00:00,4.1320,4.1335,4.1300,4.1315,339
2011-05-05,01:05:00,4.1320,4.1325,4.1300,4.1310,120
2011-05-05,01:10:00,4.1315,4.1345,4.1315,4.1325,94
2011-05-05,01:15:00,4.1315,4.1325,4.1300,4.1305,78
2011-05-05,01:20:00,4.1315,4.1350,4.1305,4.1325,104
2011-05-05,01:25:00,4.1315,4.1375,4.1290,4.1345,156
2011-05-05,01:30:00,4.1365,4.1385,4.1345,4.1360,56
2011-05-05,01:35:00,4.1360,4.1380,4.1315,4.1360,127
2011-05-05,01:40:00,4.1360,4.1375,4.1345,4.1345,69
2011-05-05,01:45:00,4.1340,4.1340,4.1310,4.1310,58
2011-05-05,01:50:00,4.1320,4.1365,4.1305,4.1325,75
2011-05-05,01:55:00,4.1340,4.1425,4.1320,4.1420,237
2011-05-05,02:00:00,4.1420,4.1425,4.1330,4.1330,111
2011-05-05,02:05:00,4.1335,4.1340,4.1310,4.1330,51
2011-05-05,02:10:00,4.1320,4.1350,4.1320,4.1350,18
2011-05-05,02:15:00,4.1350,4.1400,4.1350,4.1400,66
2011-05-05,02:20:00,4.1400,4.1465,4.1400,4.1440,75
2011-05-05,02:25:00,4.1445,4.1495,4.1445,4.1460,67
2011-05-05,02:30:00,4.1460,4.1465,4.1420,4.1455,23
2011-05-05,02:35:00,4.1455,4.1470,4.1385,4.1470,55
2011-05-05,02:40:00,4.1455,4.1490,4.1440,4.1445,22
2011-05-05,02:45:00,4.1420,4.1420,4.1380,4.1390,21
2011-05-05,02:50:00,4.1410,4.1440,4.1410,4.1440,10
2011-05-05,02:55:00,4.1420,4.1425,4.1375,4.1385,13
2011-05-05,03:00:00,4.1390,4.1390,4.1320,4.1320,49
2011-05-05,03:05:00,4.1315,4.1330,4.1300,4.1305,40
2011-05-05,03:10:00,4.1310,4.1320,4.1305,4.1315,15
2011-05-05,03:15:00,4.1305,4.1335,4.1305,4.1335,25
2011-05-05,03:20:00,4.1340,4.1350,4.1335,4.1350,28
2011-05-05,03:25:00,4.1350,4.1360,4.1325,4.1360,23
2011-05-05,03:30:00,4.1350,4.1350,4.1300,4.1300,40
2011-05-05,03:35:00,4.1305,4.1320,4.1295,4.1320,48
2011-05-05,03:40:00,4.1305,4.1305,4.1255,4.1265,46
2011-05-05,03:45:00,4.1270,4.1270,4.1250,4.1250,17
2011-05-05,03:50:00,4.1255,4.1275,4.1250,4.1260,27
2011-05-05,03:55:00,4.1260,4.1280,4.1250,4.1280,31
2011-05-05,04:00:00,4.1280,4.1305,4.1265,4.1295,29
2011-05-05,04:05:00,4.1270,4.1325,4.1270,4.1320,15
2011-05-05,04:15:00,4.1315,4.1360,4.1315,4.1360,26
2011-05-05,04:20:00,4.1350,4.1350,4.1340,4.1340,9
2011-05-05,04:25:00,4.1335,4.1335,4.1300,4.1335,3
2011-05-05,04:30:00,4.1320,4.1330,4.1320,4.1330,22
2011-05-05,04:35:00,4.1330,4.1365,4.1330,4.1360,53
2011-05-05,04:40:00,4.1335,4.1365,4.1295,4.1325,17
2011-05-05,04:45:00,4.1345,4.1345,4.1310,4.1310,2
2011-05-05,04:50:00,4.1310,4.1310,4.1310,4.1310,1
2011-05-05,04:55:00,4.1320,4.1370,4.1320,4.1320,17
2011-05-05,05:10:00,4.1315,4.1315,4.1285,4.1285,4
2011-05-05,06:00:00,4.1260,4.1270,4.1170,4.1270,62
2011-05-05,06:05:00,4.1270,4.1315,4.1270,4.1315,10
2011-05-05,06:10:00,4.1310,4.1315,4.1310,4.1315,2
2011-05-05,06:15:00,4.1330,4.1335,4.1330,4.1335,5
2011-05-05,06:20:00,4.1330,4.1335,4.1330,4.1335,3
2011-05-05,06:25:00,4.1300,4.1300,4.1235,4.1235,6
2011-05-05,06:30:00,4.1310,4.1310,4.1310,4.1310,3
2011-05-05,06:35:00,4.1330,4.1350,4.1330,4.1345,29
2011-05-05,06:40:00,4.1340,4.1350,4.1340,4.1350,6
2011-05-05,06:45:00,4.1330,4.1350,4.1325,4.1325,12
2011-05-05,06:50:00,4.1325,4.1325,4.1305,4.1305,3
2011-05-05,06:55:00,4.1325,4.1325,4.1325,4.1325,2
2011-05-05,07:00:00,4.1325,4.1340,4.1325,4.1340,7
2011-05-05,07:10:00,4.1330,4.1340,4.1330,4.1340,3
2011-05-05,07:15:00,4.1350,4.1350,4.1340,4.1340,3
2011-05-05,07:20:00,4.1330,4.1330,4.1310,4.1320,6
2011-05-05,07:25:00,4.1325,4.1330,4.1325,4.1330,19
2011-05-05,07:30:00,4.1340,4.1340,4.1340,4.1340,5
2011-05-05,07:35:00,4.1345,4.1345,4.1345,4.1345,1
2011-05-05,07:40:00,4.1330,4.1335,4.1310,4.1335,6
2011-05-05,07:45:00,4.1335,4.1350,4.1335,4.1340,8
2011-05-05,07:50:00,4.1345,4.1345,4.1330,4.1330,15
2011-05-05,07:55:00,4.1330,4.1330,4.1330,4.1330,9
2011-05-05,08:00:00,4.1340,4.1350,4.1330,4.1340,139
2011-05-05,08:05:00,4.1340,4.1340,4.1300,4.1300,37
2011-05-05,08:10:00,4.1300,4.1315,4.1290,4.1300,54
2011-05-05,08:15:00,4.1300,4.1310,4.1290,4.1295,13
2011-05-05,08:20:00,4.1295,4.1310,4.1295,4.1300,12
2011-05-05,08:25:00,4.1300,4.1305,4.1275,4.1280,37
2011-05-05,08:30:00,4.1285,4.1305,4.1265,4.1290,47
2011-05-05,08:35:00,4.1300,4.1300,4.1300,4.1300,1
2011-05-05,08:40:00,4.1300,4.1300,4.1295,4.1295,3
2011-05-05,08:45:00,4.1295,4.1305,4.1285,4.1300,28
2011-05-05,08:50:00,4.1310,4.1375,4.1310,4.1355,96
2011-05-05,08:55:00,4.1380,4.1390,4.1365,4.1385,30
2011-05-05,09:00:00,4.1380,4.1385,4.1230,4.1255,110
2011-05-05,09:05:00,4.1245,4.1290,4.1185,4.1260,169
2011-05-05,09:10:00,4.1250,4.1350,4.1245,4.1270,132
2011-05-05,09:15:00,4.1270,4.1340,4.1260,4.1340,58
2011-05-05,09:20:00,4.1340,4.1390,4.1320,4.1345,121
2011-05-05,09:25:00,4.1350,4.1415,4.1345,4.1395,90
2011-05-05,09:30:00,4.1385,4.1415,4.1370,4.1370,58
2011-05-05,09:35:00,4.1370,4.1375,4.1315,4.1315,79
2011-05-05,09:40:00,4.1315,4.1345,4.1305,4.1315,42
2011-05-05,09:45:00,4.1315,4.1355,4.1300,4.1350,42
2011-05-05,09:50:00,4.1355,4.1410,4.1355,4.1390,38
2011-05-05,09:55:00,4.1375,4.1415,4.1375,4.1400,27
2011-05-05,10:00:00,4.1410,4.1420,4.1385,4.1385,26
2011-05-05,10:05:00,4.1380,4.1385,4.1380,4.1385,8
2011-05-05,10:10:00,4.1390,4.1395,4.1360,4.1365,29
2011-05-05,10:15:00,4.1365,4.1385,4.1365,4.1385,4
2011-05-05,10:20:00,4.1390,4.1395,4.1375,4.1375,14
2011-05-05,10:25:00,4.1395,4.1410,4.1390,4.1410,24
2011-05-05,10:30:00,4.1405,4.1415,4.1385,4.1405,38
2011-05-05,10:35:00,4.1410,4.1415,4.1390,4.1390,15
2011-05-05,10:40:00,4.1375,4.1380,4.1340,4.1360,61
2011-05-05,10:45:00,4.1340,4.1345,4.1325,4.1330,13
2011-05-05,10:50:00,4.1330,4.1335,4.1300,4.1330,84
2011-05-05,10:55:00,4.1340,4.1340,4.1280,4.1280,26
2011-05-05,11:00:00,4.1290,4.1330,4.1290,4.1300,42
2011-05-05,11:05:00,4.1305,4.1305,4.1245,4.1285,56
2011-05-05,11:10:00,4.1280,4.1280,4.1245,4.1260,29
2011-05-05,11:15:00,4.1260,4.1305,4.1260,4.1305,28
2011-05-05,11:20:00,4.1300,4.1355,4.1300,4.1310,92
2011-05-05,11:25:00,4.1310,4.1325,4.1265,4.1325,63
2011-05-05,11:30:00,4.1340,4.1360,4.1340,4.1360,13
2011-05-05,11:35:00,4.1360,4.1360,4.1345,4.1345,6
2011-05-05,11:40:00,4.1345,4.1350,4.1340,4.1350,9
2011-05-05,11:45:00,4.1350,4.1350,4.1350,4.1350,3
2011-05-05,11:50:00,4.1340,4.1350,4.1340,4.1345,24
2011-05-05,11:55:00,4.1345,4.1345,4.1345,4.1345,8
2011-05-05,12:00:00,4.1355,4.1355,4.1330,4.1335,10
2011-05-05,12:05:00,4.1335,4.1350,4.1335,4.1340,7
2011-05-05,12:10:00,4.1335,4.1335,4.1335,4.1335,1
2011-05-05,12:15:00,4.1345,4.1355,4.1335,4.1355,12
2011-05-05,12:20:00,4.1355,4.1365,4.1345,4.1365,13
2011-05-05,12:25:00,4.1345,4.1350,4.1345,4.1345,7
2011-05-05,12:30:00,4.1345,4.1350,4.1330,4.1335,28
2011-05-05,12:35:00,4.1335,4.1360,4.1335,4.1340,27
2011-05-05,12:40:00,4.1340,4.1365,4.1340,4.1350,13
2011-05-05,12:45:00,4.1345,4.1345,4.1310,4.1320,27
2011-05-05,12:50:00,4.1325,4.1350,4.1315,4.1345,7
2011-05-05,12:55:00,4.1345,4.1345,4.1345,4.1345,2
2011-05-05,13:00:00,4.1345,4.1345,4.1305,4.1310,24
2011-05-05,13:05:00,4.1320,4.1340,4.1320,4.1340,11
2011-05-05,13:15:00,4.1340,4.1340,4.1320,4.1330,18
2011-05-05,13:20:00,4.1345,4.1355,4.1345,4.1355,10
2011-05-05,13:25:00,4.1345,4.1345,4.1325,4.1335,10
2011-05-05,13:30:00,4.1340,4.1355,4.1265,4.1270,32
2011-05-05,13:35:00,4.1270,4.1305,4.1265,4.1270,54
2011-05-05,13:40:00,4.1265,4.1280,4.1260,4.1270,48
2011-05-05,13:45:00,4.1265,4.1285,4.1250,4.1270,26
2011-05-05,13:50:00,4.1275,4.1275,4.1225,4.1235,44
2011-05-05,13:55:00,4.1225,4.1270,4.1195,4.1270,97
2011-05-05,14:00:00,4.1265,4.1295,4.1235,4.1260,54
2011-05-05,14:05:00,4.1260,4.1290,4.1250,4.1280,46
2011-05-05,14:10:00,4.1255,4.1270,4.1230,4.1250,35
2011-05-05,14:15:00,4.1260,4.1265,4.1250,4.1260,13
2011-05-05,14:20:00,4.1240,4.1260,4.1240,4.1255,33
2011-05-05,14:25:00,4.1265,4.1265,4.1240,4.1240,16
2011-05-05,14:30:00,4.1240,4.1245,4.1195,4.1200,49
2011-05-05,14:35:00,4.1200,4.1200,4.1110,4.1110,193
2011-05-05,14:40:00,4.1130,4.1160,4.1130,4.1160,29
2011-05-05,14:45:00,4.1155,4.1190,4.1135,4.1135,99
2011-05-05,14:50:00,4.1130,4.1170,4.1130,4.1170,42
2011-05-05,14:55:00,4.1175,4.1190,4.1145,4.1150,36
2011-05-05,15:00:00,4.1150,4.1150,4.1085,4.1100,222
2011-05-05,15:05:00,4.1085,4.1140,4.1080,4.1135,139
2011-05-05,15:10:00,4.1130,4.1145,4.1120,4.1140,43
2011-05-05,15:15:00,4.1140,4.1150,4.1105,4.1105,71
2011-05-05,15:20:00,4.1100,4.1105,4.1010,4.1035,365
2011-05-05,15:25:00,4.1045,4.1050,4.0975,4.0990,310
2011-05-05,15:30:00,4.0995,4.1005,4.0900,4.0950,473
2011-05-05,15:35:00,4.0950,4.0950,4.0900,4.0935,325
2011-05-05,15:40:00,4.0940,4.1010,4.0935,4.1000,230
2011-05-05,15:45:00,4.1005,4.1065,4.0995,4.1010,230
2011-05-05,15:50:00,4.1035,4.1035,4.1000,4.1000,30
2011-05-05,15:55:00,4.1020,4.1045,4.0980,4.0985,90
2011-05-05,16:00:00,4.1000,4.1005,4.0945,4.0955,109
2011-05-05,16:05:00,4.0955,4.0955,4.0870,4.0915,379
2011-05-05,16:10:00,4.0910,4.0920,4.0855,4.0875,206
2011-05-05,16:15:00,4.0870,4.0880,4.0855,4.0855,75
2011-05-05,16:20:00,4.0865,4.0910,4.0860,4.0895,79
2011-05-05,16:25:00,4.0905,4.0935,4.0900,4.0930,203
2011-05-05,16:30:00,4.0940,4.1035,4.0930,4.1020,174
2011-05-05,16:35:00,4.1005,4.1045,4.1000,4.1000,112
2011-05-05,16:40:00,4.0985,4.1010,4.0925,4.0940,55
2011-05-05,16:45:00,4.0950,4.1040,4.0950,4.1040,107
2011-05-05,16:50:00,4.1035,4.1035,4.0960,4.0960,64
2011-05-05,16:55:00,4.0965,4.0990,4.0940,4.0990,88
2011-05-05,17:00:00,4.0995,4.1020,4.0995,4.1015,32
2011-05-05,17:05:00,4.1020,4.1065,4.1020,4.1030,82
2011-05-05,17:10:00,4.1025,4.1025,4.0970,4.1000,109
2011-05-05,17:15:00,4.0995,4.1020,4.0985,4.0990,53
2011-05-05,17:20:00,4.0990,4.0995,4.0960,4.0960,72
2011-05-05,17:25:00,4.0955,4.0955,4.0910,4.0940,88
2011-05-05,17:30:00,4.0950,4.0950,4.0910,4.0915,46
2011-05-05,17:35:00,4.0915,4.0930,4.0880,4.0905,131
2011-05-05,17:40:00,4.0900,4.0900,4.0810,4.0825,404
2011-05-05,17:45:00,4.0825,4.0825,4.0785,4.0795,383
2011-05-05,17:50:00,4.0800,4.0835,4.0785,4.0800,317
2011-05-05,17:55:00,4.0805,4.0850,4.0780,4.0810,283
2011-05-05,18:00:00,4.0800,4.0810,4.0740,4.0770,229
2011-05-05,18:05:00,4.0770,4.0795,4.0725,4.0725,117
2011-05-05,18:10:00,4.0730,4.0740,4.0650,4.0715,449
2011-05-05,18:15:00,4.0700,4.0715,4.0600,4.0600,592
2011-05-05,18:20:00,4.0610,4.0625,4.0480,4.0480,394
2011-05-05,18:25:00,4.0475,4.0570,4.0465,4.0555,288
2011-05-05,18:30:00,4.0560,4.0575,4.0450,4.0465,190
2011-05-05,18:35:00,4.0470,4.0470,4.0400,4.0415,254
2011-05-05,18:40:00,4.0415,4.0420,4.0350,4.0375,281
2011-05-05,18:45:00,4.0365,4.0390,4.0315,4.0375,345
2011-05-05,18:50:00,4.0370,4.0390,4.0310,4.0310,343
2011-05-05,18:55:00,4.0310,4.0365,4.0310,4.0330,348
2011-05-05,19:00:00,4.0335,4.0335,4.0260,4.0280,372
2011-05-05,19:05:00,4.0270,4.0360,4.0270,4.0340,605
2011-05-05,19:10:00,4.0340,4.0355,4.0295,4.0300,305
2011-05-05,19:15:00,4.0305,4.0315,4.0265,4.0305,108
2011-05-05,19:20:00,4.0300,4.0305,4.0130,4.0135,508
2011-05-05,19:25:00,4.0145,4.0160,4.0065,4.0110,458
2011-05-05,19:30:00,4.0110,4.0125,4.0025,4.0065,607
2011-05-05,19:35:00,4.0055,4.0085,4.0030,4.0050,357
2011-05-05,19:40:00,4.0050,4.0085,3.9995,4.0045,699
2011-05-05,19:45:00,4.0050,4.0240,4.0035,4.0230,648
2011-05-05,19:50:00,4.0230,4.0235,4.0170,4.0220,315
2011-05-05,19:55:00,4.0225,4.0330,4.0220,4.0305,553
2011-05-05,20:00:00,4.0295,4.0335,4.0240,4.0255,286
2011-05-05,20:05:00,4.0255,4.0290,4.0230,4.0230,231
2011-05-05,20:10:00,4.0230,4.0270,4.0070,4.0115,983
2011-05-05,20:15:00,4.0115,4.0240,4.0110,4.0190,342
2011-05-05,20:20:00,4.0185,4.0330,4.0180,4.0295,423
2011-05-05,20:25:00,4.0295,4.0390,4.0285,4.0335,258
2011-05-05,20:30:00,4.0330,4.0330,4.0130,4.0190,488
2011-05-05,20:35:00,4.0190,4.0345,4.0180,4.0275,444
2011-05-05,20:40:00,4.0285,4.0335,4.0255,4.0285,211
2011-05-05,20:45:00,4.0285,4.0330,4.0225,4.0240,156
2011-05-05,20:50:00,4.0250,4.0270,4.0185,4.0190,212
2011-05-05,20:55:00,4.0180,4.0185,4.0135,4.0150,241
2011-05-05,21:00:00,4.0145,4.0160,4.0060,4.0120,626
2011-05-05,21:05:00,4.0120,4.0125,4.0030,4.0125,478
2011-05-05,21:10:00,4.0120,4.0190,4.0110,4.0160,293
2011-05-05,21:15:00,4.0160,4.0235,4.0160,4.0180,334
2011-05-05,21:20:00,4.0180,4.0235,4.0175,4.0215,159
2011-05-05,21:25:00,4.0220,4.0225,4.0165,4.0165,177
2011-05-05,21:30:00,4.0180,4.0205,4.0130,4.0145,404
2011-05-05,21:35:00,4.0135,4.0175,4.0075,4.0125,478
2011-05-05,21:40:00,4.0135,4.0150,4.0070,4.0110,365
2011-05-05,21:45:00,4.0095,4.0170,4.0080,4.0160,246
2011-05-05,21:50:00,4.0170,4.0200,4.0130,4.0140,275
2011-05-05,21:55:00,4.0130,4.0225,4.0090,4.0220,194
2011-05-05,22:00:00,4.0220,4.0320,4.0220,4.0295,372
2011-05-05,22:05:00,4.0275,4.0305,4.0175,4.0195,312
2011-05-05,22:10:00,4.0190,4.0245,4.0150,4.0160,398
2011-05-05,22:15:00,4.0165,4.0185,4.0140,4.0160,226
2011-05-05,22:20:00,4.0165,4.0230,4.0145,4.0155,192
2011-05-05,22:25:00,4.0150,4.0240,4.0150,4.0160,227
2011-05-05,22:30:00,4.0155,4.0190,4.0095,4.0125,345
2011-05-05,22:35:00,4.0130,4.0160,4.0090,4.0115,296
2011-05-05,22:40:00,4.0115,4.0130,4.0000,4.0020,434
2011-05-05,22:45:00,4.0005,4.0055,3.9940,4.0025,903
2011-05-05,22:50:00,4.0025,4.0030,3.9805,3.9810,1009
2011-05-05,22:55:00,3.9800,3.9885,3.9775,3.9860,887
2011-05-05,23:00:00,3.9870,3.9870,3.9730,3.9760,1055
2011-05-05,23:05:00,3.9760,3.9805,3.9720,3.9775,859
2011-05-05,23:10:00,3.9775,3.9800,3.9705,3.9800,630
2011-05-05,23:15:00,3.9805,3.9960,3.9735,3.9905,721
2011-05-05,23:20:00,3.9900,3.9970,3.9830,3.9970,491
2011-05-05,23:25:00,3.9970,4.0120,3.9960,4.0020,582
2011-05-05,23:30:00,4.0020,4.0140,4.0020,4.0140,475
2011-05-05,23:35:00,4.0135,4.0225,4.0120,4.0120,853
2011-05-05,23:40:00,4.0120,4.0175,4.0090,4.0120,518
2011-05-05,23:45:00,4.0115,4.0200,4.0105,4.0200,448
2011-05-05,23:50:00,4.0195,4.0210,4.0110,4.0115,457
2011-05-05,23:55:00,4.0120,4.0140,4.0020,4.0050,494
2011-05-06,00:00:00,4.0060,4.0205,4.0055,4.0190,255
2011-05-06,00:05:00,4.0195,4.0205,4.0105,4.0105,233
2011-05-06,00:10:00,4.0100,4.0140,4.0000,4.0030,256
2011-05-06,00:15:00,4.0015,4.0055,3.9920,3.9955,312
2011-05-06,00:20:00,3.9955,4.0025,3.9920,3.9990,197
2011-05-06,00:25:00,4.0000,4.0105,4.0000,4.0100,261
2011-05-06,00:30:00,4.0090,4.0105,3.9955,4.0060,304
2011-05-06,00:35:00,4.0065,4.0090,3.9990,4.0030,144
2011-05-06,00:40:00,4.0040,4.0050,3.9955,3.9970,295
2011-05-06,00:45:00,3.9965,4.0055,3.9900,4.0025,527
2011-05-06,00:50:00,4.0035,4.0060,4.0000,4.0040,163
2011-05-06,00:55:00,4.0040,4.0050,3.9950,3.9965,655
2011-05-06,01:00:00,3.9965,4.0060,3.9960,4.0045,228
2011-05-06,01:05:00,4.0045,4.0050,3.9945,4.0010,283
2011-05-06,01:10:00,4.0010,4.0070,4.0010,4.0050,220
2011-05-06,01:15:00,4.0045,4.0075,3.9980,4.0035,329
2011-05-06,01:20:00,4.0040,4.0065,4.0010,4.0025,144
2011-05-06,01:25:00,4.0025,4.0025,3.9985,4.0010,270
2011-05-06,01:30:00,4.0015,4.0025,3.9990,3.9995,165
2011-05-06,01:35:00,3.9990,3.9995,3.9905,3.9960,384
2011-05-06,01:40:00,3.9965,3.9995,3.9935,3.9980,181
2011-05-06,01:45:00,3.9975,4.0000,3.9950,3.9990,97
2011-05-06,01:50:00,3.9980,4.0000,3.9940,3.9955,184
2011-05-06,01:55:00,3.9955,3.9985,3.9910,3.9915,127
2011-05-06,02:00:00,3.9920,3.9970,3.9885,3.9900,134
2011-05-06,02:05:00,3.9915,3.9940,3.9895,3.9900,38
2011-05-06,02:10:00,3.9900,3.9990,3.9890,3.9990,117
2011-05-06,02:15:00,3.9985,4.0015,3.9945,3.9960,110
2011-05-06,02:20:00,3.9955,4.0005,3.9955,3.9985,92
2011-05-06,02:25:00,3.9985,3.9985,3.9950,3.9975,28
2011-05-06,02:30:00,3.9960,3.9980,3.9960,3.9975,28
2011-05-06,02:35:00,3.9960,3.9970,3.9915,3.9940,51
2011-05-06,02:40:00,3.9915,3.9920,3.9825,3.9840,65
2011-05-06,02:45:00,3.9830,3.9845,3.9800,3.9840,96
2011-05-06,02:50:00,3.9840,3.9865,3.9755,3.9840,122
2011-05-06,02:55:00,3.9800,3.9800,3.9740,3.9770,118
2011-05-06,03:00:00,3.9760,3.9795,3.9750,3.9775,52
2011-05-06,03:05:00,3.9790,3.9820,3.9735,3.9750,108
2011-05-06,03:10:00,3.9750,3.9755,3.9715,3.9750,80
2011-05-06,03:15:00,3.9770,3.9815,3.9705,3.9705,78
2011-05-06,03:20:00,3.9745,3.9745,3.9660,3.9690,87
2011-05-06,03:25:00,3.9690,3.9720,3.9655,3.9670,94
2011-05-06,03:30:00,3.9655,3.9730,3.9645,3.9725,82
2011-05-06,03:35:00,3.9725,3.9765,3.9705,3.9750,82
2011-05-06,03:40:00,3.9750,3.9775,3.9750,3.9775,67
2011-05-06,03:45:00,3.9780,3.9920,3.9745,3.9885,200
2011-05-06,03:50:00,3.9900,3.9935,3.9795,3.9875,38
2011-05-06,03:55:00,3.9855,3.9870,3.9810,3.9810,12
2011-05-06,04:00:00,3.9815,3.9870,3.9815,3.9820,16
2011-05-06,04:05:00,3.9825,3.9825,3.9750,3.9760,10
2011-05-06,04:10:00,3.9770,3.9840,3.9770,3.9825,12
2011-05-06,04:20:00,3.9815,3.9845,3.9800,3.9845,21
2011-05-06,04:25:00,3.9870,3.9875,3.9835,3.9845,21
2011-05-06,04:30:00,3.9845,3.9850,3.9830,3.9850,22
2011-05-06,04:35:00,3.9850,3.9850,3.9825,3.9850,26
2011-05-06,04:40:00,3.9850,3.9850,3.9830,3.9830,6
2011-05-06,04:45:00,3.9845,3.9845,3.9825,3.9825,3
2011-05-06,04:50:00,3.9820,3.9830,3.9820,3.9830,3
2011-05-06,04:55:00,3.9820,3.9825,3.9810,3.9825,7
2011-05-06,05:00:00,3.9810,3.9835,3.9810,3.9835,5
2011-05-06,05:05:00,3.9810,3.9845,3.9810,3.9820,7
2011-05-06,05:10:00,3.9820,3.9820,3.9760,3.9760,28
2011-05-06,06:00:00,3.9860,4.0045,3.9860,4.0000,106
2011-05-06,06:05:00,4.0015,4.0015,3.9980,3.9980,23
2011-05-06,06:10:00,3.9990,3.9990,3.9935,3.9935,29
2011-05-06,06:15:00,3.9930,3.9990,3.9925,3.9925,9
2011-05-06,06:20:00,3.9915,3.9990,3.9915,3.9990,32
2011-05-06,06:25:00,3.9940,3.9950,3.9890,3.9890,6
2011-05-06,06:30:00,3.9885,3.9905,3.9800,3.9845,54
2011-05-06,06:35:00,3.9860,3.9870,3.9830,3.9850,7
2011-05-06,06:40:00,3.9855,3.9855,3.9835,3.9835,3
2011-05-06,06:45:00,3.9860,3.9860,3.9860,3.9860,5
2011-05-06,06:50:00,3.9875,3.9875,3.9825,3.9855,6
2011-05-06,06:55:00,3.9830,3.9840,3.9830,3.9830,11
2011-05-06,07:00:00,3.9830,3.9830,3.9790,3.9800,10
2011-05-06,07:05:00,3.9800,3.9800,3.9750,3.9750,49
2011-05-06,07:10:00,3.9750,3.9800,3.9750,3.9800,18
2011-05-06,07:15:00,3.9800,3.9825,3.9800,3.9815,4
2011-05-06,07:20:00,3.9815,3.9815,3.9785,3.9800,16
2011-05-06,07:25:00,3.9800,3.9815,3.9785,3.9790,11
2011-05-06,07:30:00,3.9810,3.9830,3.9800,3.9810,18
2011-05-06,07:35:00,3.9820,3.9840,3.9790,3.9835,9
2011-05-06,07:40:00,3.9850,3.9860,3.9830,3.9840,9
2011-05-06,07:45:00,3.9840,3.9840,3.9830,3.9830,3
2011-05-06,07:50:00,3.9830,3.9865,3.9830,3.9865,11
2011-05-06,07:55:00,3.9850,3.9850,3.9800,3.9825,22
2011-05-06,08:00:00,3.9850,3.9920,3.9840,3.9900,22
2011-05-06,08:05:00,3.9920,3.9930,3.9895,3.9895,22
2011-05-06,08:10:00,3.9900,3.9950,3.9900,3.9950,111
2011-05-06,08:15:00,3.9950,4.0045,3.9950,4.0025,105
2011-05-06,08:20:00,4.0020,4.0100,4.0020,4.0090,87
2011-05-06,08:25:00,4.0070,4.0070,4.0035,4.0065,27
2011-05-06,08:30:00,4.0045,4.0070,4.0040,4.0040,27
2011-05-06,08:35:00,4.0060,4.0100,4.0060,4.0100,82
2011-05-06,08:40:00,4.0100,4.0110,4.0085,4.0095,63
2011-05-06,08:45:00,4.0095,4.0095,4.0050,4.0050,25
2011-05-06,08:50:00,4.0040,4.0040,3.9945,3.9985,70
2011-05-06,08:55:00,3.9980,4.0040,3.9930,4.0040,119
2011-05-06,09:00:00,4.0060,4.0155,4.0015,4.0110,274
2011-05-06,09:05:00,4.0105,4.0165,4.0085,4.0140,126
2011-05-06,09:10:00,4.0140,4.0190,4.0140,4.0165,79
2011-05-06,09:15:00,4.0175,4.0185,4.0145,4.0180,121
2011-05-06,09:20:00,4.0180,4.0190,4.0160,4.0160,22
2011-05-06,09:25:00,4.0145,4.0160,4.0110,4.0150,59
2011-05-06,09:30:00,4.0165,4.0250,4.0140,4.0205,230
2011-05-06,09:35:00,4.0220,4.0255,4.0170,4.0195,63
2011-05-06,09:40:00,4.0205,4.0315,4.0205,4.0285,153
2011-05-06,09:45:00,4.0285,4.0305,4.0230,4.0265,105
2011-05-06,09:50:00,4.0270,4.0280,4.0200,4.0260,87
2011-05-06,09:55:00,4.0260,4.0285,4.0255,4.0265,50
2011-05-06,10:00:00,4.0265,4.0320,4.0250,4.0290,44
2011-05-06,10:05:00,4.0310,4.0325,4.0250,4.0275,71
2011-05-06,10:10:00,4.0265,4.0270,4.0235,4.0235,36
2011-05-06,10:15:00,4.0235,4.0250,4.0210,4.0220,40
2011-05-06,10:20:00,4.0225,4.0265,4.0170,4.0255,84
2011-05-06,10:25:00,4.0255,4.0255,4.0230,4.0235,25
2011-05-06,10:30:00,4.0250,4.0250,4.0170,4.0195,77
2011-05-06,10:35:00,4.0185,4.0275,4.0185,4.0270,56
2011-05-06,10:40:00,4.0270,4.0270,4.0210,4.0210,44
2011-05-06,10:45:00,4.0230,4.0230,4.0210,4.0225,14
2011-05-06,10:50:00,4.0225,4.0240,4.0210,4.0235,20
2011-05-06,10:55:00,4.0235,4.0270,4.0205,4.0240,79
2011-05-06,11:00:00,4.0240,4.0255,4.0195,4.0200,48
2011-05-06,11:05:00,4.0205,4.0215,4.0170,4.0195,60
2011-05-06,11:10:00,4.0190,4.0200,4.0155,4.0175,57
2011-05-06,11:15:00,4.0195,4.0235,4.0195,4.0210,58
2011-05-06,11:20:00,4.0215,4.0240,4.0210,4.0240,20
2011-05-06,11:25:00,4.0220,4.0220,4.0210,4.0210,7
2011-05-06,11:35:00,4.0215,4.0215,4.0180,4.0180,9
2011-05-06,11:40:00,4.0200,4.0200,4.0185,4.0185,6
2011-05-06,11:45:00,4.0195,4.0210,4.0195,4.0205,17
2011-05-06,11:50:00,4.0205,4.0205,4.0200,4.0200,4
2011-05-06,11:55:00,4.0210,4.0210,4.0210,4.0210,1
2011-05-06,12:00:00,4.0205,4.0215,4.0200,4.0215,7
2011-05-06,12:05:00,4.0205,4.0205,4.0165,4.0175,24
2011-05-06,12:10:00,4.0170,4.0205,4.0160,4.0165,11
2011-05-06,12:15:00,4.0165,4.0185,4.0100,4.0100,132
2011-05-06,12:20:00,4.0085,4.0155,4.0055,4.0115,113
2011-05-06,12:25:00,4.0115,4.0120,4.0100,4.0100,38
2011-05-06,12:30:00,4.0085,4.0130,4.0075,4.0105,123
2011-05-06,12:35:00,4.0095,4.0125,4.0055,4.0080,60
2011-05-06,12:40:00,4.0090,4.0115,4.0055,4.0060,24
2011-05-06,12:45:00,4.0060,4.0060,4.0020,4.0040,68
2011-05-06,12:50:00,4.0040,4.0040,4.0000,4.0000,70
2011-05-06,12:55:00,3.9990,4.0020,3.9985,4.0015,69
2011-05-06,13:00:00,4.0020,4.0040,4.0000,4.0000,50
2011-05-06,13:05:00,3.9995,4.0025,3.9980,3.9980,25
2011-05-06,13:10:00,3.9985,4.0035,3.9985,4.0035,72
2011-05-06,13:15:00,4.0040,4.0055,4.0030,4.0055,39
2011-05-06,13:20:00,4.0060,4.0060,4.0020,4.0035,59
2011-05-06,13:25:00,4.0030,4.0040,4.0010,4.0035,67
2011-05-06,13:30:00,4.0050,4.0095,4.0040,4.0075,182
2011-05-06,13:35:00,4.0060,4.0140,4.0050,4.0130,106
2011-05-06,13:40:00,4.0125,4.0125,4.0065,4.0075,80
2011-05-06,13:45:00,4.0075,4.0110,4.0030,4.0065,113
2011-05-06,13:50:00,4.0070,4.0130,4.0070,4.0125,76
2011-05-06,13:55:00,4.0135,4.0160,4.0135,4.0135,68
2011-05-06,14:00:00,4.0130,4.0155,4.0105,4.0150,78
2011-05-06,14:05:00,4.0150,4.0160,4.0080,4.0100,151
2011-05-06,14:10:00,4.0110,4.0145,4.0105,4.0145,108
2011-05-06,14:15:00,4.0150,4.0155,4.0130,4.0150,105
2011-05-06,14:20:00,4.0160,4.0160,4.0120,4.0130,56
2011-05-06,14:25:00,4.0120,4.0120,4.0045,4.0110,85
2011-05-06,14:30:00,4.0105,4.0115,4.0085,4.0100,58
2011-05-06,14:35:00,4.0090,4.0090,4.0045,4.0075,86
2011-05-06,14:40:00,4.0060,4.0130,4.0055,4.0110,115
2011-05-06,14:45:00,4.0110,4.0115,4.0075,4.0100,66
2011-05-06,14:50:00,4.0100,4.0125,4.0090,4.0110,57
2011-05-06,14:55:00,4.0110,4.0115,4.0035,4.0035,44
2011-05-06,15:00:00,4.0020,4.0060,3.9935,3.9935,184
2011-05-06,15:05:00,3.9915,3.9920,3.9755,3.9805,387
2011-05-06,15:10:00,3.9805,3.9835,3.9790,3.9815,189
2011-05-06,15:15:00,3.9810,3.9840,3.9800,3.9800,122
2011-05-06,15:20:00,3.9800,3.9805,3.9570,3.9615,625
2011-05-06,15:25:00,3.9615,3.9630,3.9375,3.9505,733
2011-05-06,15:30:00,3.9490,3.9505,3.9405,3.9435,256
2011-05-06,15:35:00,3.9425,3.9435,3.9380,3.9400,232
2011-05-06,15:40:00,3.9420,3.9575,3.9410,3.9530,324
2011-05-06,15:45:00,3.9525,3.9535,3.9435,3.9450,176
2011-05-06,15:50:00,3.9445,3.9445,3.9280,3.9440,285
2011-05-06,15:55:00,3.9435,3.9455,3.9415,3.9455,162
2011-05-06,16:00:00,3.9450,3.9545,3.9450,3.9485,295
2011-05-06,16:05:00,3.9480,3.9505,3.9430,3.9500,346
2011-05-06,16:10:00,3.9495,3.9570,3.9490,3.9540,248
2011-05-06,16:15:00,3.9530,3.9595,3.9510,3.9590,113
2011-05-06,16:20:00,3.9590,3.9640,3.9515,3.9545,348
2011-05-06,16:25:00,3.9545,3.9575,3.9490,3.9575,179
2011-05-06,16:30:00,3.9575,3.9595,3.9545,3.9595,65
2011-05-06,16:35:00,3.9585,3.9650,3.9585,3.9590,333
2011-05-06,16:40:00,3.9590,3.9650,3.9590,3.9630,255
2011-05-06,16:45:00,3.9635,3.9650,3.9600,3.9650,294
2011-05-06,16:50:00,3.9645,3.9665,3.9580,3.9585,164
2011-05-06,16:55:00,3.9600,3.9665,3.9555,3.9665,323
2011-05-06,17:00:00,3.9665,3.9685,3.9655,3.9680,150
2011-05-06,17:05:00,3.9690,3.9740,3.9675,3.9740,243
2011-05-06,17:10:00,3.9745,3.9790,3.9720,3.9720,156
2011-05-06,17:15:00,3.9720,3.9735,3.9710,3.9730,95
2011-05-06,17:20:00,3.9735,3.9775,3.9735,3.9770,93
2011-05-06,17:25:00,3.9765,3.9810,3.9740,3.9810,146
2011-05-06,17:30:00,3.9810,3.9825,3.9715,3.9715,96
2011-05-06,17:35:00,3.9715,3.9785,3.9630,3.9645,187
2011-05-06,17:40:00,3.9645,3.9760,3.9630,3.9715,250
2011-05-06,17:45:00,3.9720,3.9745,3.9705,3.9710,65
2011-05-06,17:50:00,3.9710,3.9720,3.9650,3.9695,106
2011-05-06,17:55:00,3.9700,3.9735,3.9685,3.9690,32
2011-05-06,18:00:00,3.9695,3.9720,3.9685,3.9685,58
2011-05-06,18:05:00,3.9685,3.9715,3.9665,3.9665,62
2011-05-06,18:10:00,3.9680,3.9750,3.9660,3.9690,116
2011-05-06,18:15:00,3.9685,3.9715,3.9680,3.9715,20
2011-05-06,18:20:00,3.9715,3.9730,3.9690,3.9705,44
2011-05-06,18:25:00,3.9685,3.9710,3.9680,3.9680,42
2011-05-06,18:30:00,3.9680,3.9700,3.9570,3.9590,164
2011-05-06,18:35:00,3.9590,3.9650,3.9545,3.9620,153
2011-05-06,18:40:00,3.9625,3.9690,3.9625,3.9685,43
2011-05-06,18:45:00,3.9695,3.9710,3.9655,3.9660,52
2011-05-06,18:50:00,3.9660,3.9690,3.9605,3.9670,110
2011-05-06,18:55:00,3.9670,3.9695,3.9665,3.9685,68
2011-05-06,19:00:00,3.9695,3.9700,3.9635,3.9665,49
2011-05-06,19:05:00,3.9660,3.9705,3.9630,3.9645,99
2011-05-06,19:10:00,3.9640,3.9660,3.9630,3.9650,165
2011-05-06,19:15:00,3.9655,3.9680,3.9625,3.9630,98
2011-05-06,19:20:00,3.9625,3.9640,3.9555,3.9640,175
2011-05-06,19:25:00,3.9610,3.9695,3.9605,3.9695,163
2011-05-06,19:30:00,3.9685,3.9795,3.9660,3.9785,272
2011-05-06,19:35:00,3.9800,3.9865,3.9790,3.9820,254
2011-05-06,19:40:00,3.9815,3.9875,3.9805,3.9855,128
2011-05-06,19:45:00,3.9860,3.9890,3.9850,3.9855,123
2011-05-06,19:50:00,3.9860,3.9875,3.9850,3.9875,137
2011-05-06,19:55:00,3.9870,4.0015,3.9855,4.0015,250
2011-05-06,20:00:00,4.0000,4.0060,3.9945,3.9950,267
2011-05-06,20:05:00,3.9945,3.9945,3.9785,3.9815,304
2011-05-06,20:10:00,3.9805,3.9890,3.9785,3.9790,472
2011-05-06,20:15:00,3.9790,3.9815,3.9765,3.9770,319
2011-05-06,20:20:00,3.9765,3.9950,3.9765,3.9910,184
2011-05-06,20:25:00,3.9920,3.9925,3.9810,3.9850,216
2011-05-06,20:30:00,3.9830,4.0100,3.9815,4.0075,1082
2011-05-06,20:35:00,4.0075,4.0315,4.0010,4.0105,1682
2011-05-06,20:40:00,4.0100,4.0100,4.0035,4.0095,245
2011-05-06,20:45:00,4.0090,4.0125,4.0055,4.0055,345
2011-05-06,20:50:00,4.0065,4.0075,4.0010,4.0070,239
2011-05-06,20:55:00,4.0070,4.0195,4.0030,4.0195,244
2011-05-06,21:00:00,4.0200,4.0255,4.0180,4.0220,630
2011-05-06,21:05:00,4.0215,4.0350,4.0180,4.0315,758
2011-05-06,21:10:00,4.0325,4.0350,4.0265,4.0285,350
2011-05-06,21:15:00,4.0280,4.0310,4.0225,4.0300,262
2011-05-06,21:20:00,4.0290,4.0305,4.0180,4.0180,271
2011-05-06,21:25:00,4.0180,4.0180,4.0105,4.0135,249
2011-05-06,21:30:00,4.0135,4.0280,4.0135,4.0280,311
2011-05-06,21:35:00,4.0275,4.0330,4.0225,4.0230,349
2011-05-06,21:40:00,4.0230,4.0265,4.0200,4.0215,267
2011-05-06,21:45:00,4.0215,4.0245,4.0160,4.0175,301
2011-05-06,21:50:00,4.0165,4.0295,4.0160,4.0230,468
2011-05-06,21:55:00,4.0225,4.0260,4.0190,4.0250,328
2011-05-06,22:00:00,4.0255,4.0265,4.0215,4.0245,142
2011-05-06,22:05:00,4.0235,4.0240,4.0145,4.0200,326
2011-05-06,22:10:00,4.0210,4.0270,4.0180,4.0270,135
2011-05-06,22:15:00,4.0265,4.0305,4.0245,4.0300,296
2011-05-06,22:20:00,4.0300,4.0380,4.0260,4.0365,688
2011-05-06,22:25:00,4.0360,4.0500,4.0360,4.0455,1113
2011-05-06,22:30:00,4.0455,4.0490,4.0425,4.0480,545
2011-05-06,22:35:00,4.0490,4.0595,4.0490,4.0555,799
2011-05-06,22:40:00,4.0560,4.0575,4.0500,4.0545,231
2011-05-06,22:45:00,4.0545,4.0590,4.0480,4.0495,355
2011-05-06,22:50:00,4.0495,4.0520,4.0430,4.0440,262
2011-05-06,22:55:00,4.0445,4.0470,4.0405,4.0420,335
2011-05-06,23:00:00,4.0420,4.0520,4.0420,4.0455,249
2011-05-06,23:05:00,4.0450,4.0530,4.0435,4.0520,199
2011-05-06,23:10:00,4.0510,4.0510,4.0370,4.0400,210
2011-05-06,23:15:00,4.0400,4.0535,4.0375,4.0435,430
2011-05-06,23:20:00,4.0440,4.0475,4.0425,4.0450,154
2011-05-06,23:25:00,4.0450,4.0455,4.0360,4.0370,329
2011-05-06,23:30:00,4.0365,4.0390,4.0325,4.0370,345
2011-05-06,23:35:00,4.0380,4.0380,4.0210,4.0255,406
2011-05-06,23:40:00,4.0255,4.0265,4.0145,4.0175,448
2011-05-06,23:45:00,4.0175,4.0210,4.0115,4.0205,347
2011-05-06,23:50:00,4.0205,4.0210,4.0005,4.0045,394
2011-05-06,23:55:00,4.0050,4.0100,3.9950,4.0020,556
2011-05-07,00:00:00,4.0035,4.0085,4.0010,4.0055,283
2011-05-07,00:05:00,4.0040,4.0045,3.9955,3.9955,440
2011-05-07,00:10:00,3.9965,4.0010,3.9875,3.9890,639
2011-05-07,00:15:00,3.9880,3.9920,3.9830,3.9850,384
2011-05-07,00:20:00,3.9850,3.9935,3.9845,3.9920,343
2011-05-07,00:25:00,3.9930,3.9930,3.9825,3.9840,426
2011-05-07,00:30:00,3.9840,4.0005,3.9830,3.9885,460
2011-05-07,00:35:00,3.9880,3.9925,3.9830,3.9870,243
2011-05-07,00:40:00,3.9850,3.9875,3.9815,3.9835,417
2011-05-07,00:45:00,3.9835,3.9915,3.9820,3.9875,287
2011-05-07,00:50:00,3.9885,3.9995,3.9870,3.9940,260
2011-05-07,00:55:00,3.9920,3.9930,3.9670,3.9695,1587
2011-05-07,01:00:00,3.9700,3.9795,3.9685,3.9765,494
2011-05-07,01:05:00,3.9780,3.9805,3.9755,3.9795,169
2011-05-07,01:10:00,3.9800,3.9820,3.9770,3.9780,255
2011-05-07,01:15:00,3.9790,3.9820,3.9755,3.9795,210
2011-05-07,01:20:00,3.9795,3.9835,3.9765,3.9835,191
2011-05-07,01:25:00,3.9825,3.9845,3.9810,3.9830,60
2011-05-07,01:30:00,3.9835,3.9870,3.9805,3.9870,98
2011-05-07,01:35:00,3.9860,3.9870,3.9810,3.9830,73
2011-05-07,01:40:00,3.9840,3.9850,3.9815,3.9815,103
2011-05-07,01:45:00,3.9815,3.9850,3.9805,3.9835,82
2011-05-07,01:50:00,3.9840,3.9870,3.9815,3.9815,75
2011-05-07,01:55:00,3.9810,3.9850,3.9810,3.9850,39
2011-05-07,02:00:00,3.9825,3.9825,3.9770,3.9775,27
2011-05-07,02:05:00,3.9800,3.9835,3.9780,3.9810,24
2011-05-07,02:10:00,3.9800,3.9800,3.9755,3.9770,35
2011-05-07,02:15:00,3.9755,3.9775,3.9750,3.9765,43
2011-05-07,02:20:00,3.9760,3.9760,3.9710,3.9720,50
2011-05-07,02:25:00,3.9720,3.9730,3.9700,3.9720,42
2011-05-07,02:30:00,3.9710,3.9710,3.9655,3.9660,73
2011-05-07,02:35:00,3.9660,3.9670,3.9615,3.9645,159
2011-05-07,02:40:00,3.9630,3.9670,3.9625,3.9670,35
2011-05-07,02:45:00,3.9685,3.9690,3.9640,3.9640,25
2011-05-07,02:50:00,3.9635,3.9715,3.9635,3.9715,53
2011-05-07,02:55:00,3.9695,3.9715,3.9695,3.9715,5
2011-05-07,03:00:00,3.9720,3.9840,3.9700,3.9775,78
2011-05-07,03:05:00,3.9755,3.9800,3.9755,3.9795,39
2011-05-07,03:10:00,3.9800,3.9840,3.9795,3.9835,47
2011-05-07,03:15:00,3.9845,3.9865,3.9840,3.9860,20
2011-05-07,03:20:00,3.9860,3.9870,3.9790,3.9815,10
2011-05-07,03:25:00,3.9785,3.9785,3.9705,3.9755,15
2011-05-07,03:30:00,3.9765,3.9780,3.9765,3.9780,4
2011-05-07,03:35:00,3.9745,3.9805,3.9740,3.9805,36
2011-05-07,03:40:00,3.9785,3.9850,3.9720,3.9825,21
2011-05-07,03:45:00,3.9800,3.9800,3.9780,3.9785,10
2011-05-07,03:50:00,3.9790,3.9815,3.9735,3.9735,24
2011-05-07,03:55:00,3.9735,3.9750,3.9680,3.9685,73
2011-05-07,04:00:00,3.9700,3.9740,3.9690,3.9690,6
2011-05-07,04:05:00,3.9690,3.9725,3.9680,3.9690,24
2011-05-07,04:10:00,3.9705,3.9705,3.9675,3.9675,6
2011-05-07,04:15:00,3.9675,3.9715,3.9675,3.9715,8
2011-05-07,04:20:00,3.9705,3.9710,3.9700,3.9710,5
2011-05-07,04:25:00,3.9685,3.9700,3.9650,3.9695,33
2011-05-07,04:30:00,3.9705,3.9705,3.9685,3.9685,2
2011-05-07,04:35:00,3.9685,3.9715,3.9685,3.9715,12
2011-05-07,04:45:00,3.9715,3.9740,3.9700,3.9705,15
2011-05-07,04:50:00,3.9705,3.9720,3.9700,3.9705,11
2011-05-07,04:55:00,3.9705,3.9705,3.9705,3.9705,6
2011-05-07,05:00:00,3.9705,3.9705,3.9695,3.9705,8
2011-05-07,05:05:00,3.9705,3.9705,3.9705,3.9705,5
2011-05-07,05:10:00,3.9705,3.9710,3.9690,3.9690,43
2011-05-09,06:00:00,3.9850,3.9935,3.9790,3.9790,110
2011-05-09,06:05:00,3.9770,3.9865,3.9750,3.9865,40
2011-05-09,06:10:00,3.9850,3.9865,3.9825,3.9850,19
2011-05-09,06:15:00,3.9865,3.9880,3.9850,3.9880,6
2011-05-09,06:20:00,3.9890,3.9960,3.9890,3.9950,23
2011-05-09,06:25:00,3.9925,3.9925,3.9755,3.9755,36
2011-05-09,06:30:00,3.9755,3.9815,3.9755,3.9815,16
2011-05-09,06:35:00,3.9800,3.9820,3.9785,3.9820,8
2011-05-09,06:40:00,3.9830,3.9830,3.9780,3.9780,10
2011-05-09,06:45:00,3.9770,3.9770,3.9755,3.9760,20
2011-05-09,06:50:00,3.9785,3.9830,3.9775,3.9830,22
2011-05-09,06:55:00,3.9830,3.9880,3.9830,3.9860,41
2011-05-09,07:00:00,3.9850,3.9850,3.9850,3.9850,3
2011-05-09,07:05:00,3.9900,3.9905,3.9900,3.9905,2
2011-05-09,07:10:00,3.9930,3.9970,3.9930,3.9970,10
2011-05-09,07:15:00,3.9985,3.9985,3.9985,3.9985,1
2011-05-09,07:20:00,3.9990,3.9990,3.9980,3.9980,4
2011-05-09,07:25:00,3.9980,4.0330,3.9980,4.0140,276
2011-05-09,07:30:00,4.0125,4.0130,4.0085,4.0105,19
2011-05-09,07:35:00,4.0115,4.0150,4.0115,4.0150,62
2011-05-09,07:40:00,4.0150,4.0150,4.0130,4.0135,10
2011-05-09,07:45:00,4.0135,4.0150,4.0130,4.0150,8
2011-05-09,07:50:00,4.0130,4.0150,4.0130,4.0150,8
2011-05-09,07:55:00,4.0130,4.0130,4.0100,4.0100,27
2011-05-09,08:00:00,4.0115,4.0150,4.0110,4.0150,40
2011-05-09,08:05:00,4.0150,4.0185,4.0145,4.0170,48
2011-05-09,08:10:00,4.0165,4.0185,4.0135,4.0135,43
2011-05-09,08:15:00,4.0150,4.0175,4.0150,4.0175,8
2011-05-09,08:20:00,4.0155,4.0175,4.0135,4.0175,16
2011-05-09,08:25:00,4.0185,4.0185,4.0165,4.0165,12
2011-05-09,08:30:00,4.0170,4.0170,4.0160,4.0170,31
2011-05-09,08:35:00,4.0170,4.0170,4.0135,4.0135,63
2011-05-09,08:40:00,4.0135,4.0140,4.0125,4.0140,36
2011-05-09,08:45:00,4.0135,4.0160,4.0125,4.0125,45
2011-05-09,08:50:00,4.0125,4.0145,4.0125,4.0135,16
2011-05-09,08:55:00,4.0150,4.0235,4.0145,4.0235,88
2011-05-09,09:00:00,4.0240,4.0335,4.0240,4.0305,327
2011-05-09,09:05:00,4.0305,4.0315,4.0265,4.0300,127
2011-05-09,09:10:00,4.0305,4.0330,4.0285,4.0285,75
2011-05-09,09:15:00,4.0265,4.0300,4.0235,4.0280,80
2011-05-09,09:20:00,4.0285,4.0295,4.0270,4.0285,26
2011-05-09,09:25:00,4.0290,4.0350,4.0290,4.0345,103
2011-05-09,09:30:00,4.0345,4.0370,4.0330,4.0365,142
2011-05-09,09:35:00,4.0355,4.0410,4.0350,4.0410,112
2011-05-09,09:40:00,4.0395,4.0450,4.0385,4.0425,114
2011-05-09,09:45:00,4.0430,4.0450,4.0415,4.0445,46
2011-05-09,09:50:00,4.0445,4.0465,4.0435,4.0435,55
2011-05-09,09:55:00,4.0435,4.0460,4.0415,4.0450,51
2011-05-09,10:00:00,4.0440,4.0495,4.0415,4.0480,66
2011-05-09,10:05:00,4.0455,4.0460,4.0410,4.0440,83
2011-05-09,10:10:00,4.0440,4.0440,4.0400,4.0405,72
2011-05-09,10:15:00,4.0405,4.0420,4.0400,4.0420,22
2011-05-09,10:20:00,4.0415,4.0445,4.0415,4.0445,9
2011-05-09,10:25:00,4.0445,4.0455,4.0445,4.0455,23
2011-05-09,10:30:00,4.0435,4.0470,4.0435,4.0470,46
2011-05-09,10:35:00,4.0470,4.0520,4.0470,4.0520,93
2011-05-09,10:40:00,4.0520,4.0530,4.0505,4.0510,47
2011-05-09,10:45:00,4.0515,4.0535,4.0500,4.0530,66
2011-05-09,10:50:00,4.0520,4.0570,4.0500,4.0500,67
2011-05-09,10:55:00,4.0500,4.0500,4.0450,4.0450,71
2011-05-09,11:00:00,4.0455,4.0485,4.0440,4.0460,40
2011-05-09,11:05:00,4.0475,4.0505,4.0455,4.0505,31
2011-05-09,11:10:00,4.0490,4.0490,4.0480,4.0485,10
2011-05-09,11:15:00,4.0485,4.0495,4.0460,4.0490,28
2011-05-09,11:20:00,4.0490,4.0515,4.0450,4.0460,68
2011-05-09,11:25:00,4.0460,4.0505,4.0460,4.0465,14
2011-05-09,11:30:00,4.0475,4.0490,4.0470,4.0490,7
2011-05-09,11:35:00,4.0480,4.0505,4.0475,4.0505,29
2011-05-09,11:40:00,4.0505,4.0505,4.0485,4.0490,16
2011-05-09,11:45:00,4.0490,4.0500,4.0485,4.0500,3
2011-05-09,11:50:00,4.0485,4.0530,4.0485,4.0505,36
2011-05-09,11:55:00,4.0510,4.0510,4.0495,4.0495,15
2011-05-09,12:00:00,4.0500,4.0510,4.0470,4.0485,55
2011-05-09,12:05:00,4.0470,4.0475,4.0470,4.0475,21
2011-05-09,12:10:00,4.0460,4.0525,4.0460,4.0505,62
2011-05-09,12:15:00,4.0510,4.0510,4.0505,4.0510,6
2011-05-09,12:20:00,4.0500,4.0500,4.0470,4.0470,8
2011-05-09,12:25:00,4.0465,4.0480,4.0460,4.0480,48
2011-05-09,12:30:00,4.0470,4.0530,4.0470,4.0530,68
2011-05-09,12:35:00,4.0535,4.0565,4.0525,4.0525,77
2011-05-09,12:40:00,4.0525,4.0565,4.0525,4.0555,58
2011-05-09,12:45:00,4.0565,4.0570,4.0560,4.0560,34
2011-05-09,12:50:00,4.0550,4.0590,4.0540,4.0580,110
2011-05-09,12:55:00,4.0580,4.0635,4.0560,4.0615,223
2011-05-09,13:00:00,4.0605,4.0610,4.0570,4.0580,64
2011-05-09,13:05:00,4.0565,4.0590,4.0565,4.0575,51
2011-05-09,13:10:00,4.0570,4.0595,4.0565,4.0565,54
2011-05-09,13:15:00,4.0555,4.0555,4.0515,4.0530,41
2011-05-09,13:20:00,4.0540,4.0540,4.0500,4.0535,31
2011-05-09,13:25:00,4.0530,4.0550,4.0510,4.0545,30
2011-05-09,13:30:00,4.0535,4.0550,4.0530,4.0530,41
2011-05-09,13:35:00,4.0525,4.0530,4.0485,4.0510,89
2011-05-09,13:40:00,4.0510,4.0520,4.0495,4.0495,51
2011-05-09,13:45:00,4.0495,4.0505,4.0450,4.0455,64
2011-05-09,13:50:00,4.0460,4.0460,4.0445,4.0450,53
2011-05-09,13:55:00,4.0450,4.0450,4.0410,4.0435,43
2011-05-09,14:00:00,4.0435,4.0445,4.0420,4.0425,43
2011-05-09,14:05:00,4.0420,4.0430,4.0380,4.0380,157
2011-05-09,14:10:00,4.0390,4.0420,4.0375,4.0395,79
2011-05-09,14:15:00,4.0400,4.0410,4.0385,4.0410,66
2011-05-09,14:20:00,4.0415,4.0470,4.0415,4.0455,40
2011-05-09,14:25:00,4.0460,4.0490,4.0440,4.0440,49
2011-05-09,14:30:00,4.0440,4.0440,4.0395,4.0400,56
2011-05-09,14:35:00,4.0415,4.0430,4.0405,4.0420,57
2011-05-09,14:40:00,4.0425,4.0455,4.0385,4.0455,99
2011-05-09,14:45:00,4.0455,4.0490,4.0415,4.0465,85
2011-05-09,14:50:00,4.0465,4.0535,4.0465,4.0535,82
2011-05-09,14:55:00,4.0525,4.0555,4.0495,4.0500,65
2011-05-09,15:00:00,4.0500,4.0525,4.0480,4.0525,35
2011-05-09,15:05:00,4.0510,4.0510,4.0460,4.0480,49
2011-05-09,15:10:00,4.0475,4.0495,4.0470,4.0480,43
2011-05-09,15:15:00,4.0480,4.0505,4.0480,4.0495,14
2011-05-09,15:20:00,4.0485,4.0500,4.0470,4.0495,42
2011-05-09,15:25:00,4.0495,4.0525,4.0485,4.0525,33
2011-05-09,15:30:00,4.0535,4.0580,4.0535,4.0550,71
2011-05-09,15:35:00,4.0535,4.0585,4.0520,4.0585,73
2011-05-09,15:40:00,4.0580,4.0665,4.0580,4.0665,88
2011-05-09,15:45:00,4.0665,4.0705,4.0570,4.0620,245
2011-05-09,15:50:00,4.0635,4.0645,4.0585,4.0620,137
2011-05-09,15:55:00,4.0630,4.0650,4.0590,4.0590,92
2011-05-09,16:00:00,4.0595,4.0615,4.0520,4.0590,143
2011-05-09,16:05:00,4.0595,4.0595,4.0470,4.0520,163
2011-05-09,16:10:00,4.0520,4.0520,4.0460,4.0485,83
2011-05-09,16:15:00,4.0480,4.0480,4.0345,4.0410,201
2011-05-09,16:20:00,4.0430,4.0450,4.0420,4.0425,22
2011-05-09,16:25:00,4.0425,4.0455,4.0425,4.0455,54
2011-05-09,16:30:00,4.0445,4.0540,4.0440,4.0490,86
2011-05-09,16:35:00,4.0485,4.0515,4.0485,4.0505,67
2011-05-09,16:40:00,4.0495,4.0520,4.0490,4.0490,24
2011-05-09,16:45:00,4.0480,4.0510,4.0475,4.0480,44
2011-05-09,16:50:00,4.0505,4.0510,4.0480,4.0500,27
2011-05-09,16:55:00,4.0510,4.0560,4.0510,4.0560,26
2011-05-09,17:00:00,4.0555,4.0560,4.0495,4.0520,66
2011-05-09,17:05:00,4.0515,4.0545,4.0505,4.0540,68
2011-05-09,17:10:00,4.0540,4.0625,4.0540,4.0580,49
2011-05-09,17:15:00,4.0565,4.0585,4.0545,4.0570,111
2011-05-09,17:20:00,4.0570,4.0580,4.0550,4.0570,81
2011-05-09,17:25:00,4.0570,4.0665,4.0570,4.0650,96
2011-05-09,17:30:00,4.0635,4.0635,4.0560,4.0565,53
2011-05-09,17:35:00,4.0560,4.0570,4.0530,4.0540,129
2011-05-09,17:40:00,4.0540,4.0600,4.0540,4.0600,12
2011-05-09,17:45:00,4.0585,4.0585,4.0530,4.0565,40
2011-05-09,17:50:00,4.0550,4.0555,4.0535,4.0555,13
2011-05-09,17:55:00,4.0550,4.0600,4.0550,4.0560,54
2011-05-09,18:00:00,4.0565,4.0605,4.0525,4.0605,89
2011-05-09,18:05:00,4.0605,4.0605,4.0575,4.0575,20
2011-05-09,18:10:00,4.0590,4.0595,4.0575,4.0575,17
2011-05-09,18:15:00,4.0565,4.0595,4.0555,4.0595,39
2011-05-09,18:20:00,4.0595,4.0595,4.0560,4.0575,21
2011-05-09,18:25:00,4.0570,4.0570,4.0540,4.0545,18
2011-05-09,18:30:00,4.0545,4.0565,4.0540,4.0540,29
2011-05-09,18:35:00,4.0560,4.0580,4.0560,4.0565,14
2011-05-09,18:40:00,4.0585,4.0630,4.0565,4.0625,38
2011-05-09,18:45:00,4.0635,4.0650,4.0600,4.0600,53
2011-05-09,18:50:00,4.0600,4.0620,4.0585,4.0605,64
2011-05-09,18:55:00,4.0620,4.0620,4.0590,4.0590,36
2011-05-09,19:00:00,4.0580,4.0585,4.0565,4.0575,40
2011-05-09,19:05:00,4.0585,4.0600,4.0455,4.0480,81
2011-05-09,19:10:00,4.0465,4.0500,4.0455,4.0480,60
2011-05-09,19:15:00,4.0465,4.0470,4.0415,4.0460,79
2011-05-09,19:20:00,4.0445,4.0485,4.0440,4.0480,54
2011-05-09,19:25:00,4.0475,4.0515,4.0460,4.0505,84
2011-05-09,19:30:00,4.0505,4.0545,4.0490,4.0540,89
2011-05-09,19:35:00,4.0525,4.0530,4.0455,4.0520,109
2011-05-09,19:40:00,4.0520,4.0530,4.0510,4.0530,43
2011-05-09,19:45:00,4.0530,4.0540,4.0510,4.0520,26
2011-05-09,19:50:00,4.0520,4.0520,4.0470,4.0520,99
2011-05-09,19:55:00,4.0515,4.0515,4.0465,4.0470,102
2011-05-09,20:00:00,4.0485,4.0530,4.0425,4.0515,195
2011-05-09,20:05:00,4.0515,4.0520,4.0405,4.0405,233
2011-05-09,20:10:00,4.0420,4.0470,4.0400,4.0470,266
2011-05-09,20:15:00,4.0465,4.0485,4.0410,4.0445,263
2011-05-09,20:20:00,4.0430,4.0460,4.0355,4.0385,324
2011-05-09,20:25:00,4.0380,4.0390,4.0305,4.0345,249
2011-05-09,20:30:00,4.0340,4.0355,4.0285,4.0330,426
2011-05-09,20:35:00,4.0330,4.0355,4.0280,4.0325,176
2011-05-09,20:40:00,4.0325,4.0345,4.0290,4.0345,141
2011-05-09,20:45:00,4.0345,4.0350,4.0305,4.0315,139
2011-05-09,20:50:00,4.0320,4.0390,4.0300,4.0305,192
2011-05-09,20:55:00,4.0300,4.0325,4.0250,4.0280,388
2011-05-09,21:00:00,4.0280,4.0295,4.0145,4.0165,449
2011-05-09,21:05:00,4.0160,4.0225,4.0150,4.0195,292
2011-05-09,21:10:00,4.0190,4.0245,4.0155,4.0155,252
2011-05-09,21:15:00,4.0155,4.0220,4.0150,4.0210,186
2011-05-09,21:20:00,4.0200,4.0290,4.0190,4.0290,137
2011-05-09,21:25:00,4.0290,4.0370,4.0280,4.0315,238
2011-05-09,21:30:00,4.0315,4.0360,4.0295,4.0350,261
2011-05-09,21:35:00,4.0340,4.0435,4.0340,4.0395,468
2011-05-09,21:40:00,4.0385,4.0410,4.0370,4.0400,291
2011-05-09,21:45:00,4.0395,4.0410,4.0335,4.0355,213
2011-05-09,21:50:00,4.0350,4.0365,4.0180,4.0215,335
2011-05-09,21:55:00,4.0230,4.0290,4.0160,4.0180,378
2011-05-09,22:00:00,4.0170,4.0235,4.0135,4.0190,356
2011-05-09,22:05:00,4.0180,4.0250,4.0170,4.0220,148
2011-05-09,22:10:00,4.0225,4.0300,4.0225,4.0260,132
2011-05-09,22:15:00,4.0270,4.0285,4.0170,4.0170,177
2011-05-09,22:20:00,4.0180,4.0185,4.0050,4.0115,444
2011-05-09,22:25:00,4.0090,4.0180,4.0055,4.0100,539
2011-05-09,22:30:00,4.0100,4.0120,4.0065,4.0105,327
2011-05-09,22:35:00,4.0110,4.0120,3.9975,3.9975,387
2011-05-09,22:40:00,3.9975,4.0045,3.9950,4.0030,440
2011-05-09,22:45:00,4.0025,4.0065,3.9975,4.0055,263
2011-05-09,22:50:00,4.0045,4.0145,4.0040,4.0120,254
2011-05-09,22:55:00,4.0110,4.0240,4.0100,4.0185,442
2011-05-09,23:00:00,4.0180,4.0190,4.0150,4.0180,248
2011-05-09,23:05:00,4.0180,4.0285,4.0145,4.0270,373
2011-05-09,23:10:00,4.0275,4.0290,4.0230,4.0235,163
2011-05-09,23:15:00,4.0235,4.0260,4.0200,4.0245,212
2011-05-09,23:20:00,4.0255,4.0345,4.0250,4.0270,327
2011-05-09,23:25:00,4.0275,4.0325,4.0240,4.0260,183
2011-05-09,23:30:00,4.0260,4.0260,4.0200,4.0215,105
2011-05-09,23:35:00,4.0205,4.0250,4.0205,4.0225,48
2011-05-09,23:40:00,4.0210,4.0215,4.0165,4.0180,193
2011-05-09,23:45:00,4.0175,4.0275,4.0160,4.0275,209
2011-05-09,23:50:00,4.0280,4.0320,4.0235,4.0320,145
2011-05-09,23:55:00,4.0315,4.0380,4.0315,4.0340,286
2011-05-10,00:00:00,4.0340,4.0400,4.0335,4.0400,283
2011-05-10,00:05:00,4.0395,4.0440,4.0370,4.0400,319
2011-05-10,00:10:00,4.0410,4.0410,4.0315,4.0400,251
2011-05-10,00:15:00,4.0395,4.0405,4.0365,4.0380,153
2011-05-10,00:20:00,4.0365,4.0390,4.0345,4.0350,190
2011-05-10,00:25:00,4.0345,4.0345,4.0250,4.0275,260
2011-05-10,00:30:00,4.0285,4.0320,4.0270,4.0315,206
2011-05-10,00:35:00,4.0325,4.0385,4.0295,4.0305,137
2011-05-10,00:40:00,4.0300,4.0325,4.0265,4.0285,236
2011-05-10,00:45:00,4.0285,4.0290,4.0220,4.0265,223
2011-05-10,00:50:00,4.0270,4.0275,4.0200,4.0235,186
2011-05-10,00:55:00,4.0240,4.0255,4.0150,4.0160,822
2011-05-10,01:00:00,4.0155,4.0200,4.0125,4.0185,347
2011-05-10,01:05:00,4.0185,4.0235,4.0135,4.0235,156
2011-05-10,01:10:00,4.0230,4.0260,4.0165,4.0215,103
2011-05-10,01:15:00,4.0205,4.0205,4.0145,4.0165,84
2011-05-10,01:20:00,4.0155,4.0175,4.0135,4.0165,80
2011-05-10,01:25:00,4.0170,4.0205,4.0150,4.0180,61
2011-05-10,01:30:00,4.0175,4.0205,4.0160,4.0190,61
2011-05-10,01:35:00,4.0205,4.0205,4.0160,4.0185,51
2011-05-10,01:40:00,4.0200,4.0215,4.0190,4.0200,23
2011-05-10,01:45:00,4.0190,4.0255,4.0190,4.0245,76
2011-05-10,01:50:00,4.0245,4.0320,4.0245,4.0315,206
2011-05-10,01:55:00,4.0315,4.0320,4.0265,4.0305,45
2011-05-10,02:00:00,4.0300,4.0310,4.0280,4.0285,24
2011-05-10,02:05:00,4.0285,4.0325,4.0280,4.0325,25
2011-05-10,02:10:00,4.0335,4.0385,4.0280,4.0335,135
2011-05-10,02:15:00,4.0325,4.0355,4.0275,4.0355,51
2011-05-10,02:20:00,4.0350,4.0350,4.0300,4.0310,34
2011-05-10,02:25:00,4.0310,4.0310,4.0310,4.0310,1
2011-05-10,02:30:00,4.0335,4.0375,4.0335,4.0375,20
2011-05-10,02:35:00,4.0370,4.0495,4.0370,4.0485,139
2011-05-10,02:40:00,4.0480,4.0500,4.0455,4.0500,89
2011-05-10,02:45:00,4.0470,4.0470,4.0385,4.0385,68
2011-05-10,02:50:00,4.0405,4.0405,4.0355,4.0370,55
2011-05-10,02:55:00,4.0370,4.0375,4.0360,4.0360,37
2011-05-10,03:00:00,4.0360,4.0395,4.0345,4.0395,19
2011-05-10,03:05:00,4.0375,4.0375,4.0370,4.0370,11
2011-05-10,03:10:00,4.0390,4.0395,4.0360,4.0395,11
2011-05-10,03:15:00,4.0400,4.0405,4.0400,4.0405,2
2011-05-10,03:20:00,4.0395,4.0400,4.0380,4.0400,4
2011-05-10,03:25:00,4.0380,4.0405,4.0360,4.0395,22
2011-05-10,03:30:00,4.0400,4.0500,4.0370,4.0500,143
2011-05-10,03:35:00,4.0500,4.0500,4.0480,4.0485,26
2011-05-10,03:40:00,4.0485,4.0520,4.0485,4.0515,43
2011-05-10,03:45:00,4.0525,4.0575,4.0520,4.0545,39
2011-05-10,03:50:00,4.0545,4.0550,4.0535,4.0545,18
2011-05-10,03:55:00,4.0520,4.0560,4.0515,4.0550,33
2011-05-10,04:00:00,4.0550,4.0550,4.0515,4.0550,12
2011-05-10,04:05:00,4.0545,4.0550,4.0545,4.0550,7
2011-05-10,04:10:00,4.0535,4.0560,4.0515,4.0515,12
2011-05-10,04:15:00,4.0515,4.0545,4.0510,4.0545,10
2011-05-10,04:20:00,4.0550,4.0550,4.0535,4.0535,4
2011-05-10,04:25:00,4.0540,4.0540,4.0530,4.0530,3
2011-05-10,04:30:00,4.0530,4.0540,4.0530,4.0530,7
2011-05-10,04:35:00,4.0555,4.0560,4.0530,4.0555,13
2011-05-10,04:40:00,4.0540,4.0540,4.0540,4.0540,1
2011-05-10,04:45:00,4.0540,4.0540,4.0520,4.0520,3
2011-05-10,04:50:00,4.0540,4.0540,4.0540,4.0540,1
2011-05-10,04:55:00,4.0515,4.0575,4.0500,4.0510,33
2011-05-10,05:00:00,4.0560,4.0560,4.0530,4.0530,3
2011-05-10,05:05:00,4.0505,4.0570,4.0505,4.0560,7
2011-05-10,05:10:00,4.0555,4.0565,4.0555,4.0565,2
2011-05-10,06:00:00,4.0550,4.0560,4.0500,4.0500,48
2011-05-10,06:05:00,4.0500,4.0525,4.0500,4.0505,18
2011-05-10,06:10:00,4.0505,4.0510,4.0500,4.0510,11
2011-05-10,06:15:00,4.0500,4.0500,4.0500,4.0500,6
2011-05-10,06:20:00,4.0500,4.0505,4.0500,4.0505,9
2011-05-10,06:25:00,4.0500,4.0505,4.0500,4.0500,13
2011-05-10,06:30:00,4.0505,4.0505,4.0505,4.0505,6
2011-05-10,06:35:00,4.0500,4.0505,4.0500,4.0500,16
2011-05-10,06:40:00,4.0500,4.0500,4.0500,4.0500,6
2011-05-10,06:45:00,4.0500,4.0505,4.0500,4.0505,7
2011-05-10,06:50:00,4.0540,4.0545,4.0540,4.0545,2
2011-05-10,06:55:00,4.0515,4.0515,4.0515,4.0515,1
2011-05-10,07:00:00,4.0515,4.0540,4.0515,4.0540,2
2011-05-10,07:05:00,4.0540,4.0545,4.0520,4.0520,7
2011-05-10,07:10:00,4.0505,4.0520,4.0500,4.0520,4
2011-05-10,07:20:00,4.0535,4.0535,4.0535,4.0535,1
2011-05-10,07:30:00,4.0505,4.0505,4.0485,4.0485,18
2011-05-10,07:35:00,4.0470,4.0480,4.0470,4.0480,2
2011-05-10,07:40:00,4.0500,4.0505,4.0500,4.0500,5
2011-05-10,07:45:00,4.0500,4.0505,4.0495,4.0495,12
2011-05-10,07:50:00,4.0490,4.0500,4.0480,4.0500,6
2011-05-10,07:55:00,4.0480,4.0510,4.0470,4.0510,5
2011-05-10,08:00:00,4.0525,4.0525,4.0485,4.0485,5
2011-05-10,08:05:00,4.0475,4.0475,4.0405,4.0405,21
2011-05-10,08:10:00,4.0430,4.0430,4.0400,4.0425,10
2011-05-10,08:15:00,4.0400,4.0430,4.0385,4.0390,26
2011-05-10,08:20:00,4.0400,4.0400,4.0350,4.0350,24
2011-05-10,08:25:00,4.0365,4.0385,4.0350,4.0375,33
2011-05-10,08:30:00,4.0360,4.0380,4.0360,4.0380,6
2011-05-10,08:35:00,4.0350,4.0400,4.0350,4.0400,26
2011-05-10,08:40:00,4.0370,4.0370,4.0370,4.0370,12
2011-05-10,08:45:00,4.0365,4.0365,4.0350,4.0355,13
2011-05-10,08:50:00,4.0350,4.0375,4.0305,4.0320,54
2011-05-10,08:55:00,4.0320,4.0330,4.0275,4.0330,37
2011-05-10,09:00:00,4.0330,4.0355,4.0265,4.0285,161
2011-05-10,09:05:00,4.0285,4.0290,4.0215,4.0290,107
2011-05-10,09:10:00,4.0265,4.0295,4.0265,4.0295,18
2011-05-10,09:15:00,4.0300,4.0335,4.0280,4.0320,38
2011-05-10,09:20:00,4.0305,4.0325,4.0175,4.0200,79
2011-05-10,09:25:00,4.0185,4.0200,4.0135,4.0190,55
2011-05-10,09:30:00,4.0195,4.0245,4.0180,4.0215,32
2011-05-10,09:35:00,4.0200,4.0200,4.0145,4.0150,26
2011-05-10,09:40:00,4.0160,4.0175,4.0095,4.0120,143
2011-05-10,09:45:00,4.0115,4.0115,4.0060,4.0085,94
2011-05-10,09:50:00,4.0100,4.0190,4.0100,4.0175,43
2011-05-10,09:55:00,4.0140,4.0225,4.0140,4.0210,69
2011-05-10,10:00:00,4.0195,4.0220,4.0185,4.0200,23
2011-05-10,10:05:00,4.0215,4.0280,4.0200,4.0210,73
2011-05-10,10:10:00,4.0230,4.0375,4.0230,4.0325,152
2011-05-10,10:15:00,4.0360,4.0360,4.0275,4.0350,38
2011-05-10,10:20:00,4.0350,4.0415,4.0345,4.0415,43
2011-05-10,10:25:00,4.0400,4.0400,4.0345,4.0345,11
2011-05-10,10:30:00,4.0360,4.0500,4.0360,4.0390,140
2011-05-10,10:35:00,4.0410,4.0450,4.0400,4.0435,39
2011-05-10,10:40:00,4.0430,4.0430,4.0365,4.0380,72
2011-05-10,10:45:00,4.0375,4.0395,4.0355,4.0395,114
2011-05-10,10:50:00,4.0395,4.0450,4.0390,4.0450,69
2011-05-10,10:55:00,4.0435,4.0440,4.0390,4.0410,47
2011-05-10,11:00:00,4.0420,4.0455,4.0410,4.0440,38
2011-05-10,11:05:00,4.0440,4.0460,4.0430,4.0455,20
2011-05-10,11:10:00,4.0460,4.0460,4.0430,4.0435,46
2011-05-10,11:15:00,4.0435,4.0615,4.0435,4.0600,150
2011-05-10,11:20:00,4.0575,4.0675,4.0575,4.0600,201
2011-05-10,11:25:00,4.0605,4.0655,4.0605,4.0640,92
2011-05-10,11:30:00,4.0655,4.0655,4.0620,4.0640,27
2011-05-10,11:35:00,4.0640,4.0655,4.0615,4.0615,31
2011-05-10,11:40:00,4.0615,4.0630,4.0610,4.0620,52
2011-05-10,11:45:00,4.0610,4.0625,4.0610,4.0615,21
2011-05-10,11:50:00,4.0615,4.0615,4.0550,4.0550,98
2011-05-10,11:55:00,4.0545,4.0555,4.0545,4.0550,19
2011-05-10,12:00:00,4.0530,4.0555,4.0530,4.0550,23
2011-05-10,12:05:00,4.0555,4.0560,4.0550,4.0560,7
2011-05-10,12:10:00,4.0555,4.0560,4.0555,4.0560,8
2011-05-10,12:15:00,4.0555,4.0560,4.0555,4.0560,3
2011-05-10,12:20:00,4.0555,4.0560,4.0550,4.0560,7
2011-05-10,12:25:00,4.0560,4.0575,4.0560,4.0565,7
2011-05-10,12:30:00,4.0555,4.0555,4.0525,4.0535,72
2011-05-10,12:35:00,4.0535,4.0535,4.0490,4.0490,37
2011-05-10,12:40:00,4.0485,4.0505,4.0470,4.0505,45
2011-05-10,12:45:00,4.0510,4.0565,4.0510,4.0550,16
2011-05-10,12:50:00,4.0545,4.0545,4.0545,4.0545,3
2011-05-10,12:55:00,4.0560,4.0560,4.0525,4.0525,4
2011-05-10,13:00:00,4.0525,4.0530,4.0500,4.0510,29
2011-05-10,13:05:00,4.0510,4.0510,4.0480,4.0485,26
2011-05-10,13:10:00,4.0505,4.0515,4.0485,4.0505,36
2011-05-10,13:15:00,4.0500,4.0500,4.0470,4.0490,32
2011-05-10,13:20:00,4.0505,4.0530,4.0480,4.0515,32
2011-05-10,13:25:00,4.0500,4.0520,4.0480,4.0480,62
2011-05-10,13:30:00,4.0490,4.0515,4.0430,4.0430,182
2011-05-10,13:35:00,4.0440,4.0460,4.0400,4.0415,110
2011-05-10,13:40:00,4.0405,4.0440,4.0400,4.0435,49
2011-05-10,13:45:00,4.0425,4.0440,4.0390,4.0405,73
2011-05-10,13:50:00,4.0395,4.0395,4.0355,4.0380,88
2011-05-10,13:55:00,4.0380,4.0385,4.0345,4.0360,52
2011-05-10,14:00:00,4.0355,4.0355,4.0240,4.0340,107
2011-05-10,14:05:00,4.0340,4.0345,4.0305,4.0320,49
2011-05-10,14:10:00,4.0315,4.0335,4.0300,4.0335,92
2011-05-10,14:15:00,4.0335,4.0395,4.0335,4.0395,64
2011-05-10,14:20:00,4.0405,4.0405,4.0360,4.0395,84
2011-05-10,14:25:00,4.0395,4.0475,4.0395,4.0465,117
2011-05-10,14:30:00,4.0450,4.0540,4.0445,4.0530,103
2011-05-10,14:35:00,4.0530,4.0565,4.0515,4.0565,144
2011-05-10,14:40:00,4.0565,4.0610,4.0560,4.0570,116
2011-05-10,14:45:00,4.0565,4.0625,4.0565,4.0625,45
2011-05-10,14:50:00,4.0625,4.0625,4.0565,4.0585,76
2011-05-10,14:55:00,4.0580,4.0585,4.0550,4.0555,58
2011-05-10,15:00:00,4.0555,4.0560,4.0485,4.0535,63
2011-05-10,15:05:00,4.0525,4.0525,4.0455,4.0455,29
2011-05-10,15:10:00,4.0450,4.0450,4.0420,4.0445,57
2011-05-10,15:15:00,4.0450,4.0495,4.0430,4.0445,60
2011-05-10,15:20:00,4.0435,4.0450,4.0410,4.0450,66
2011-05-10,15:25:00,4.0455,4.0585,4.0450,4.0500,324
2011-05-10,15:30:00,4.0510,4.0590,4.0510,4.0530,178
2011-05-10,15:35:00,4.0530,4.0570,4.0525,4.0570,63
2011-05-10,15:40:00,4.0570,4.0610,4.0555,4.0605,63
2011-05-10,15:45:00,4.0620,4.0630,4.0555,4.0555,82
2011-05-10,15:50:00,4.0545,4.0600,4.0535,4.0600,32
2011-05-10,15:55:00,4.0580,4.0665,4.0570,4.0645,119
2011-05-10,16:00:00,4.0630,4.0635,4.0510,4.0520,132
2011-05-10,16:05:00,4.0525,4.0575,4.0525,4.0530,61
2011-05-10,16:10:00,4.0540,4.0555,4.0540,4.0555,14
2011-05-10,16:15:00,4.0520,4.0575,4.0510,4.0565,50
2011-05-10,16:20:00,4.0555,4.0640,4.0555,4.0640,73
2011-05-10,16:25:00,4.0640,4.0640,4.0570,4.0605,37
2011-05-10,16:30:00,4.0615,4.0840,4.0590,4.0740,360
2011-05-10,16:35:00,4.0740,4.0745,4.0710,4.0740,150
2011-05-10,16:40:00,4.0745,4.0775,4.0695,4.0715,191
2011-05-10,16:45:00,4.0720,4.0725,4.0675,4.0695,53
2011-05-10,16:50:00,4.0695,4.0720,4.0685,4.0685,60
2011-05-10,16:55:00,4.0685,4.0685,4.0645,4.0660,68
2011-05-10,17:00:00,4.0665,4.0705,4.0665,4.0675,66
2011-05-10,17:05:00,4.0685,4.0715,4.0675,4.0710,37
2011-05-10,17:10:00,4.0715,4.0715,4.0670,4.0685,26
2011-05-10,17:15:00,4.0680,4.0680,4.0615,4.0620,71
2011-05-10,17:20:00,4.0625,4.0635,4.0615,4.0630,23
2011-05-10,17:25:00,4.0640,4.0670,4.0615,4.0615,76
2011-05-10,17:30:00,4.0615,4.0620,4.0535,4.0555,84
2011-05-10,17:35:00,4.0555,4.0585,4.0525,4.0555,62
2011-05-10,17:40:00,4.0550,4.0550,4.0505,4.0530,98
2011-05-10,17:45:00,4.0530,4.0550,4.0525,4.0540,14
2011-05-10,17:50:00,4.0540,4.0555,4.0530,4.0530,25
2011-05-10,17:55:00,4.0525,4.0580,4.0515,4.0560,53
2011-05-10,18:00:00,4.0565,4.0625,4.0560,4.0610,133
2011-05-10,18:05:00,4.0600,4.0600,4.0570,4.0575,51
2011-05-10,18:10:00,4.0575,4.0635,4.0535,4.0625,58
2011-05-10,18:15:00,4.0630,4.0655,4.0620,4.0640,35
2011-05-10,18:20:00,4.0610,4.0610,4.0600,4.0610,27
2011-05-10,18:25:00,4.0605,4.0635,4.0600,4.0625,24
2011-05-10,18:30:00,4.0640,4.0710,4.0640,4.0710,61
2011-05-10,18:35:00,4.0690,4.0720,4.0670,4.0710,84
2011-05-10,18:40:00,4.0690,4.0690,4.0630,4.0645,34
2011-05-10,18:45:00,4.0635,4.0640,4.0585,4.0600,45
2011-05-10,18:50:00,4.0605,4.0605,4.0540,4.0545,85
2011-05-10,18:55:00,4.0540,4.0570,4.0540,4.0550,29
2011-05-10,19:00:00,4.0550,4.0560,4.0520,4.0545,37
2011-05-10,19:05:00,4.0520,4.0560,4.0520,4.0560,20
2011-05-10,19:10:00,4.0545,4.0585,4.0485,4.0500,200
2011-05-10,19:15:00,4.0515,4.0565,4.0465,4.0550,115
2011-05-10,19:20:00,4.0555,4.0575,4.0540,4.0575,20
2011-05-10,19:25:00,4.0575,4.0575,4.0535,4.0540,21
2011-05-10,19:30:00,4.0560,4.0620,4.0560,4.0610,39
2011-05-10,19:35:00,4.0630,4.0650,4.0605,4.0635,42
2011-05-10,19:40:00,4.0625,4.0660,4.0625,4.0660,23
2011-05-10,19:45:00,4.0650,4.0650,4.0575,4.0580,24
2011-05-10,19:50:00,4.0580,4.0660,4.0580,4.0655,132
2011-05-10,19:55:00,4.0650,4.0690,4.0640,4.0640,147
2011-05-10,20:00:00,4.0665,4.0730,4.0650,4.0730,126
2011-05-10,20:05:00,4.0730,4.0730,4.0580,4.0580,237
2011-05-10,20:10:00,4.0590,4.0690,4.0570,4.0605,320
2011-05-10,20:15:00,4.0615,4.0645,4.0580,4.0635,78
2011-05-10,20:20:00,4.0625,4.0670,4.0610,4.0650,211
2011-05-10,20:25:00,4.0640,4.0640,4.0585,4.0600,139
2011-05-10,20:30:00,4.0590,4.0610,4.0525,4.0530,293
2011-05-10,20:35:00,4.0530,4.0610,4.0505,4.0575,221
2011-05-10,20:40:00,4.0580,4.0580,4.0500,4.0515,165
2011-05-10,20:45:00,4.0520,4.0520,4.0450,4.0480,286
2011-05-10,20:50:00,4.0485,4.0500,4.0465,4.0480,128
2011-05-10,20:55:00,4.0465,4.0475,4.0350,4.0360,621
2011-05-10,21:00:00,4.0370,4.0410,4.0265,4.0275,570
2011-05-10,21:05:00,4.0275,4.0315,4.0205,4.0275,549
2011-05-10,21:10:00,4.0275,4.0315,4.0260,4.0275,102
2011-05-10,21:15:00,4.0275,4.0340,4.0190,4.0200,448
2011-05-10,21:20:00,4.0210,4.0265,4.0210,4.0220,202
2011-05-10,21:25:00,4.0235,4.0240,4.0110,4.0150,312
2011-05-10,21:30:00,4.0155,4.0240,4.0155,4.0230,361
2011-05-10,21:35:00,4.0230,4.0240,4.0040,4.0115,539
2011-05-10,21:40:00,4.0115,4.0195,4.0090,4.0190,404
2011-05-10,21:45:00,4.0195,4.0245,4.0165,4.0240,275
2011-05-10,21:50:00,4.0230,4.0235,4.0125,4.0180,293
2011-05-10,21:55:00,4.0185,4.0220,4.0145,4.0180,180
2011-05-10,22:00:00,4.0165,4.0300,4.0165,4.0280,335
2011-05-10,22:05:00,4.0275,4.0360,4.0255,4.0330,562
2011-05-10,22:10:00,4.0325,4.0395,4.0290,4.0350,365
2011-05-10,22:15:00,4.0355,4.0375,4.0300,4.0310,267
2011-05-10,22:20:00,4.0300,4.0410,4.0290,4.0380,314
2011-05-10,22:25:00,4.0365,4.0385,4.0300,4.0315,148
2011-05-10,22:30:00,4.0315,4.0340,4.0270,4.0295,312
2011-05-10,22:35:00,4.0280,4.0380,4.0280,4.0320,172
2011-05-10,22:40:00,4.0305,4.0310,4.0225,4.0255,236
2011-05-10,22:45:00,4.0255,4.0295,4.0240,4.0260,166
2011-05-10,22:50:00,4.0250,4.0295,4.0240,4.0295,88
2011-05-10,22:55:00,4.0300,4.0340,4.0260,4.0325,131
2011-05-10,23:00:00,4.0335,4.0375,4.0320,4.0340,203
2011-05-10,23:05:00,4.0355,4.0475,4.0355,4.0445,576
2011-05-10,23:10:00,4.0445,4.0555,4.0435,4.0555,506
2011-05-10,23:15:00,4.0550,4.0565,4.0485,4.0495,294
2011-05-10,23:20:00,4.0495,4.0505,4.0430,4.0460,219
2011-05-10,23:25:00,4.0460,4.0470,4.0435,4.0440,69
2011-05-10,23:30:00,4.0445,4.0500,4.0430,4.0470,157
2011-05-10,23:35:00,4.0480,4.0560,4.0450,4.0530,260
2011-05-10,23:40:00,4.0535,4.0535,4.0465,4.0465,81
2011-05-10,23:45:00,4.0460,4.0525,4.0460,4.0510,150
2011-05-10,23:50:00,4.0505,4.0515,4.0435,4.0435,103
2011-05-10,23:55:00,4.0430,4.0435,4.0375,4.0375,193
2011-05-11,00:00:00,4.0365,4.0380,4.0340,4.0350,113
2011-05-11,00:05:00,4.0360,4.0425,4.0340,4.0365,258
2011-05-11,00:10:00,4.0355,4.0370,4.0330,4.0355,109
2011-05-11,00:15:00,4.0360,4.0370,4.0330,4.0365,73
2011-05-11,00:20:00,4.0365,4.0400,4.0350,4.0365,85
2011-05-11,00:25:00,4.0350,4.0350,4.0325,4.0335,65
2011-05-11,00:30:00,4.0350,4.0350,4.0300,4.0320,99
2011-05-11,00:35:00,4.0325,4.0395,4.0320,4.0395,87
2011-05-11,00:40:00,4.0395,4.0415,4.0375,4.0405,75
2011-05-11,00:45:00,4.0405,4.0420,4.0370,4.0380,79
2011-05-11,00:50:00,4.0395,4.0410,4.0350,4.0350,95
2011-05-11,00:55:00,4.0355,4.0445,4.0355,4.0400,355
2011-05-11,01:00:00,4.0400,4.0450,4.0400,4.0435,251
2011-05-11,01:05:00,4.0430,4.0445,4.0390,4.0405,74
2011-05-11,01:10:00,4.0410,4.0410,4.0370,4.0380,29
2011-05-11,01:15:00,4.0420,4.0420,4.0380,4.0405,49
2011-05-11,01:20:00,4.0405,4.0425,4.0400,4.0420,10
2011-05-11,01:25:00,4.0425,4.0440,4.0410,4.0430,53
2011-05-11,01:30:00,4.0435,4.0435,4.0385,4.0385,48
2011-05-11,01:35:00,4.0380,4.0395,4.0370,4.0375,38
2011-05-11,01:40:00,4.0375,4.0400,4.0360,4.0400,78
2011-05-11,01:45:00,4.0390,4.0400,4.0380,4.0400,24
2011-05-11,01:50:00,4.0405,4.0440,4.0405,4.0435,35
2011-05-11,01:55:00,4.0440,4.0440,4.0400,4.0425,58
2011-05-11,02:00:00,4.0440,4.0520,4.0435,4.0490,50
2011-05-11,02:05:00,4.0470,4.0475,4.0425,4.0475,27
2011-05-11,02:10:00,4.0460,4.0485,4.0445,4.0450,35
2011-05-11,02:15:00,4.0435,4.0500,4.0430,4.0450,44
2011-05-11,02:20:00,4.0450,4.0450,4.0430,4.0450,9
2011-05-11,02:25:00,4.0430,4.0445,4.0410,4.0420,23
2011-05-11,02:30:00,4.0420,4.0425,4.0420,4.0425,6
2011-05-11,02:35:00,4.0425,4.0475,4.0425,4.0470,7
2011-05-11,02:40:00,4.0485,4.0485,4.0470,4.0475,9
2011-05-11,02:45:00,4.0490,4.0500,4.0480,4.0480,7
2011-05-11,02:50:00,4.0485,4.0485,4.0475,4.0475,7
2011-05-11,02:55:00,4.0480,4.0490,4.0465,4.0465,11
2011-05-11,03:00:00,4.0460,4.0480,4.0460,4.0475,13
2011-05-11,03:05:00,4.0490,4.0500,4.0455,4.0465,30
2011-05-11,03:10:00,4.0470,4.0470,4.0445,4.0450,10
2011-05-11,03:15:00,4.0460,4.0485,4.0430,4.0485,24
2011-05-11,03:20:00,4.0480,4.0480,4.0450,4.0450,2
2011-05-11,03:25:00,4.0470,4.0500,4.0470,4.0500,11
2011-05-11,03:30:00,4.0500,4.0510,4.0500,4.0500,24
2011-05-11,03:35:00,4.0490,4.0535,4.0490,4.0535,12
2011-05-11,03:40:00,4.0530,4.0545,4.0510,4.0525,15
2011-05-11,03:45:00,4.0545,4.0545,4.0495,4.0495,6
2011-05-11,03:50:00,4.0505,4.0525,4.0495,4.0495,5
2011-05-11,03:55:00,4.0495,4.0520,4.0495,4.0520,13
2011-05-11,04:00:00,4.0490,4.0490,4.0490,4.0490,2
2011-05-11,04:05:00,4.0490,4.0520,4.0490,4.0520,9
2011-05-11,04:10:00,4.0520,4.0525,4.0520,4.0520,6
2011-05-11,04:15:00,4.0520,4.0535,4.0520,4.0535,6
2011-05-11,04:20:00,4.0540,4.0540,4.0520,4.0520,2
2011-05-11,04:25:00,4.0520,4.0520,4.0520,4.0520,3
2011-05-11,04:30:00,4.0525,4.0535,4.0525,4.0530,5
2011-05-11,04:40:00,4.0530,4.0530,4.0520,4.0520,2
2011-05-11,04:45:00,4.0520,4.0535,4.0520,4.0535,3
2011-05-11,04:50:00,4.0535,4.0540,4.0525,4.0525,4
2011-05-11,04:55:00,4.0535,4.0535,4.0520,4.0520,9
2011-05-11,05:00:00,4.0520,4.0520,4.0500,4.0500,6
2011-05-11,05:05:00,4.0500,4.0500,4.0485,4.0495,6
2011-05-11,05:10:00,4.0465,4.0465,4.0445,4.0445,3
2011-05-11,06:00:00,4.0445,4.0490,4.0435,4.0440,25
2011-05-11,06:05:00,4.0440,4.0440,4.0435,4.0435,3
2011-05-11,06:10:00,4.0425,4.0440,4.0405,4.0440,18
2011-05-11,06:15:00,4.0440,4.0440,4.0415,4.0435,6
2011-05-11,06:20:00,4.0440,4.0440,4.0440,4.0440,4
2011-05-11,06:25:00,4.0440,4.0440,4.0405,4.0405,4
2011-05-11,06:30:00,4.0415,4.0430,4.0410,4.0430,4
2011-05-11,06:35:00,4.0435,4.0440,4.0435,4.0435,7
2011-05-11,06:40:00,4.0435,4.0440,4.0435,4.0440,18
2011-05-11,06:45:00,4.0435,4.0435,4.0435,4.0435,3
2011-05-11,06:50:00,4.0440,4.0440,4.0435,4.0440,6
2011-05-11,06:55:00,4.0440,4.0440,4.0435,4.0435,10
2011-05-11,07:00:00,4.0435,4.0485,4.0435,4.0485,13
2011-05-11,07:05:00,4.0485,4.0485,4.0485,4.0485,1
2011-05-11,07:10:00,4.0490,4.0490,4.0490,4.0490,1
2011-05-11,07:15:00,4.0500,4.0500,4.0500,4.0500,1
2011-05-11,07:20:00,4.0500,4.0545,4.0500,4.0545,11
2011-05-11,07:25:00,4.0525,4.0525,4.0500,4.0500,5
2011-05-11,07:30:00,4.0465,4.0465,4.0460,4.0460,9
2011-05-11,07:40:00,4.0500,4.0525,4.0500,4.0525,7
2011-05-11,07:45:00,4.0545,4.0550,4.0510,4.0510,6
2011-05-11,07:50:00,4.0525,4.0575,4.0525,4.0530,10
2011-05-11,07:55:00,4.0545,4.0545,4.0540,4.0540,2
2011-05-11,08:00:00,4.0535,4.0550,4.0500,4.0550,11
2011-05-11,08:05:00,4.0570,4.0590,4.0570,4.0590,10
2011-05-11,08:10:00,4.0575,4.0590,4.0575,4.0585,9
2011-05-11,08:15:00,4.0590,4.0590,4.0580,4.0580,4
2011-05-11,08:20:00,4.0580,4.0580,4.0580,4.0580,1
2011-05-11,08:25:00,4.0575,4.0580,4.0570,4.0580,21
2011-05-11,08:30:00,4.0565,4.0575,4.0560,4.0575,4
2011-05-11,08:35:00,4.0575,4.0590,4.0575,4.0590,15
2011-05-11,08:40:00,4.0590,4.0600,4.0570,4.0585,19
2011-05-11,08:45:00,4.0575,4.0575,4.0555,4.0560,19
2011-05-11,08:50:00,4.0560,4.0570,4.0555,4.0570,26
2011-05-11,08:55:00,4.0570,4.0645,4.0555,4.0630,134
2011-05-11,09:00:00,4.0640,4.0685,4.0600,4.0630,142
2011-05-11,09:05:00,4.0620,4.0620,4.0505,4.0585,77
2011-05-11,09:10:00,4.0600,4.0645,4.0550,4.0590,60
2011-05-11,09:15:00,4.0590,4.0595,4.0545,4.0565,67
2011-05-11,09:20:00,4.0545,4.0615,4.0540,4.0610,42
2011-05-11,09:25:00,4.0620,4.0640,4.0620,4.0625,32
2011-05-11,09:30:00,4.0620,4.0645,4.0580,4.0580,56
2011-05-11,09:35:00,4.0595,4.0630,4.0590,4.0620,27
2011-05-11,09:40:00,4.0615,4.0635,4.0610,4.0625,33
2011-05-11,09:45:00,4.0630,4.0685,4.0630,4.0660,101
2011-05-11,09:50:00,4.0665,4.0670,4.0640,4.0640,36
2011-05-11,09:55:00,4.0640,4.0640,4.0480,4.0530,137
2011-05-11,10:00:00,4.0520,4.0530,4.0410,4.0460,131
2011-05-11,10:05:00,4.0445,4.0485,4.0440,4.0480,54
2011-05-11,10:10:00,4.0470,4.0475,4.0415,4.0435,50
2011-05-11,10:15:00,4.0425,4.0465,4.0425,4.0430,13
2011-05-11,10:20:00,4.0425,4.0435,4.0360,4.0360,82
2011-05-11,10:25:00,4.0355,4.0355,4.0170,4.0170,183
2011-05-11,10:30:00,4.0170,4.0275,4.0170,4.0230,153
2011-05-11,10:35:00,4.0230,4.0405,4.0225,4.0300,126
2011-05-11,10:40:00,4.0320,4.0360,4.0295,4.0315,116
2011-05-11,10:45:00,4.0305,4.0305,4.0270,4.0300,31
2011-05-11,10:50:00,4.0300,4.0370,4.0295,4.0370,50
2011-05-11,10:55:00,4.0395,4.0400,4.0340,4.0350,43
2011-05-11,11:00:00,4.0345,4.0420,4.0320,4.0410,65
2011-05-11,11:05:00,4.0420,4.0470,4.0420,4.0435,49
2011-05-11,11:10:00,4.0440,4.0480,4.0440,4.0475,61
2011-05-11,11:15:00,4.0475,4.0495,4.0470,4.0495,37
2011-05-11,11:20:00,4.0490,4.0550,4.0480,4.0485,74
2011-05-11,11:25:00,4.0485,4.0485,4.0435,4.0485,38
2011-05-11,11:30:00,4.0470,4.0505,4.0470,4.0500,18
2011-05-11,11:35:00,4.0500,4.0500,4.0485,4.0490,5
2011-05-11,11:40:00,4.0490,4.0500,4.0485,4.0490,11
2011-05-11,11:45:00,4.0485,4.0495,4.0485,4.0495,15
2011-05-11,11:50:00,4.0495,4.0495,4.0490,4.0490,3
2011-05-11,12:00:00,4.0515,4.0520,4.0490,4.0490,6
2011-05-11,12:05:00,4.0510,4.0520,4.0510,4.0520,5
2011-05-11,12:10:00,4.0490,4.0505,4.0485,4.0505,3
2011-05-11,12:15:00,4.0525,4.0535,4.0515,4.0525,11
2011-05-11,12:20:00,4.0525,4.0545,4.0525,4.0545,18
2011-05-11,12:25:00,4.0550,4.0550,4.0530,4.0530,14
2011-05-11,12:30:00,4.0535,4.0535,4.0495,4.0500,25
2011-05-11,12:35:00,4.0510,4.0510,4.0485,4.0485,16
2011-05-11,12:40:00,4.0485,4.0500,4.0485,4.0495,10
2011-05-11,12:45:00,4.0500,4.0515,4.0495,4.0505,17
2011-05-11,12:50:00,4.0505,4.0505,4.0485,4.0500,16
2011-05-11,12:55:00,4.0485,4.0500,4.0485,4.0495,16
2011-05-11,13:00:00,4.0520,4.0540,4.0520,4.0530,9
2011-05-11,13:05:00,4.0520,4.0530,4.0520,4.0525,8
2011-05-11,13:10:00,4.0535,4.0550,4.0535,4.0535,6
2011-05-11,13:15:00,4.0530,4.0535,4.0530,4.0535,3
2011-05-11,13:20:00,4.0540,4.0540,4.0535,4.0540,3
2011-05-11,13:25:00,4.0540,4.0540,4.0510,4.0520,20
2011-05-11,13:30:00,4.0510,4.0515,4.0465,4.0510,52
2011-05-11,13:35:00,4.0500,4.0540,4.0500,4.0540,17
2011-05-11,13:40:00,4.0545,4.0545,4.0490,4.0490,44
2011-05-11,13:45:00,4.0490,4.0490,4.0470,4.0480,13
2011-05-11,13:50:00,4.0485,4.0490,4.0445,4.0450,27
2011-05-11,13:55:00,4.0460,4.0460,4.0390,4.0410,83
2011-05-11,14:00:00,4.0395,4.0465,4.0390,4.0460,57
2011-05-11,14:05:00,4.0465,4.0470,4.0435,4.0435,19
2011-05-11,14:10:00,4.0435,4.0435,4.0305,4.0330,107
2011-05-11,14:15:00,4.0330,4.0380,4.0305,4.0345,77
2011-05-11,14:20:00,4.0365,4.0390,4.0355,4.0390,57
2011-05-11,14:25:00,4.0395,4.0395,4.0345,4.0390,78
2011-05-11,14:30:00,4.0385,4.0450,4.0385,4.0405,69
2011-05-11,14:35:00,4.0400,4.0450,4.0400,4.0425,66
2011-05-11,14:40:00,4.0420,4.0435,4.0395,4.0395,32
2011-05-11,14:45:00,4.0385,4.0400,4.0345,4.0350,60
2011-05-11,14:50:00,4.0370,4.0370,4.0340,4.0350,77
2011-05-11,14:55:00,4.0345,4.0355,4.0220,4.0220,143
2011-05-11,15:00:00,4.0220,4.0280,4.0190,4.0260,209
2011-05-11,15:05:00,4.0250,4.0260,4.0145,4.0200,200
2011-05-11,15:10:00,4.0205,4.0240,4.0190,4.0240,47
2011-05-11,15:15:00,4.0235,4.0250,4.0175,4.0175,55
2011-05-11,15:20:00,4.0170,4.0170,4.0065,4.0090,158
2011-05-11,15:25:00,4.0090,4.0100,3.9970,4.0035,322
2011-05-11,15:30:00,4.0030,4.0090,4.0005,4.0065,119
2011-05-11,15:35:00,4.0075,4.0095,3.9925,3.9940,261
2011-05-11,15:40:00,3.9955,4.0000,3.9945,3.9980,106
2011-05-11,15:45:00,3.9985,4.0060,3.9970,4.0060,150
2011-05-11,15:50:00,4.0060,4.0100,4.0040,4.0040,68
2011-05-11,15:55:00,4.0035,4.0035,3.9910,3.9995,155
2011-05-11,16:00:00,3.9995,4.0055,3.9990,4.0025,133
2011-05-11,16:05:00,4.0020,4.0085,3.9985,3.9990,112
2011-05-11,16:10:00,4.0015,4.0060,3.9990,4.0060,82
2011-05-11,16:15:00,4.0060,4.0115,4.0050,4.0100,50
2011-05-11,16:20:00,4.0100,4.0100,4.0030,4.0030,94
2011-05-11,16:25:00,4.0025,4.0025,3.9975,4.0000,82
2011-05-11,16:30:00,4.0000,4.0040,4.0000,4.0025,119
2011-05-11,16:35:00,4.0035,4.0055,4.0035,4.0045,14
2011-05-11,16:40:00,4.0045,4.0045,3.9990,4.0015,66
2011-05-11,16:45:00,4.0010,4.0025,4.0000,4.0010,22
2011-05-11,16:50:00,4.0025,4.0035,4.0000,4.0010,36
2011-05-11,16:55:00,4.0025,4.0035,3.9975,3.9975,47
2011-05-11,17:00:00,4.0000,4.0050,3.9990,4.0050,60
2011-05-11,17:05:00,4.0050,4.0070,4.0045,4.0060,38
2011-05-11,17:10:00,4.0065,4.0080,4.0055,4.0080,28
2011-05-11,17:15:00,4.0065,4.0130,4.0060,4.0090,60
2011-05-11,17:20:00,4.0080,4.0090,4.0075,4.0080,4
2011-05-11,17:25:00,4.0070,4.0070,4.0040,4.0045,19
2011-05-11,17:30:00,4.0060,4.0060,4.0040,4.0045,17
2011-05-11,17:35:00,4.0040,4.0070,4.0040,4.0070,15
2011-05-11,17:40:00,4.0055,4.0055,3.9975,3.9985,79
2011-05-11,17:45:00,3.9985,4.0030,3.9965,4.0030,35
2011-05-11,17:50:00,4.0020,4.0035,3.9955,3.9960,82
2011-05-11,17:55:00,3.9955,4.0000,3.9945,4.0000,28
2011-05-11,18:00:00,4.0000,4.0015,3.9870,3.9870,222
2011-05-11,18:05:00,3.9870,3.9870,3.9800,3.9800,235
2011-05-11,18:10:00,3.9815,3.9885,3.9795,3.9880,96
2011-05-11,18:15:00,3.9875,3.9900,3.9870,3.9880,46
2011-05-11,18:20:00,3.9890,3.9895,3.9820,3.9825,159
2011-05-11,18:25:00,3.9825,3.9920,3.9815,3.9895,107
2011-05-11,18:30:00,3.9905,3.9935,3.9875,3.9875,152
2011-05-11,18:35:00,3.9860,3.9875,3.9840,3.9860,34
2011-05-11,18:40:00,3.9860,3.9860,3.9820,3.9825,62
2011-05-11,18:45:00,3.9840,3.9860,3.9800,3.9805,145
2011-05-11,18:50:00,3.9800,3.9800,3.9730,3.9775,384
2011-05-11,18:55:00,3.9775,3.9840,3.9775,3.9815,62
2011-05-11,19:00:00,3.9815,3.9815,3.9775,3.9775,22
2011-05-11,19:05:00,3.9770,3.9790,3.9755,3.9770,52
2011-05-11,19:10:00,3.9750,3.9765,3.9705,3.9705,246
2011-05-11,19:15:00,3.9705,3.9800,3.9700,3.9785,84
2011-05-11,19:20:00,3.9795,3.9835,3.9760,3.9835,76
2011-05-11,19:25:00,3.9840,3.9890,3.9820,3.9820,169
2011-05-11,19:30:00,3.9830,3.9835,3.9800,3.9815,113
2011-05-11,19:35:00,3.9820,3.9820,3.9760,3.9770,68
2011-05-11,19:40:00,3.9780,3.9840,3.9765,3.9780,208
2011-05-11,19:45:00,3.9770,3.9780,3.9725,3.9765,137
2011-05-11,19:50:00,3.9770,3.9780,3.9715,3.9720,240
2011-05-11,19:55:00,3.9725,3.9735,3.9565,3.9570,757
2011-05-11,20:00:00,3.9570,3.9620,3.9540,3.9585,409
2011-05-11,20:05:00,3.9590,3.9675,3.9580,3.9650,360
2011-05-11,20:10:00,3.9640,3.9670,3.9540,3.9555,601
2011-05-11,20:15:00,3.9555,3.9590,3.9525,3.9535,318
2011-05-11,20:20:00,3.9540,3.9550,3.9440,3.9465,554
2011-05-11,20:25:00,3.9475,3.9585,3.9475,3.9490,278
2011-05-11,20:30:00,3.9490,3.9575,3.9445,3.9565,332
2011-05-11,20:35:00,3.9560,3.9595,3.9540,3.9580,175
2011-05-11,20:40:00,3.9575,3.9605,3.9560,3.9560,85
2011-05-11,20:45:00,3.9560,3.9620,3.9555,3.9620,150
2011-05-11,20:50:00,3.9620,3.9660,3.9595,3.9615,335
2011-05-11,20:55:00,3.9615,3.9630,3.9545,3.9610,193
2011-05-11,21:00:00,3.9600,3.9675,3.9595,3.9655,510
2011-05-11,21:05:00,3.9650,3.9655,3.9575,3.9575,90
2011-05-11,21:10:00,3.9570,3.9580,3.9540,3.9560,116
2011-05-11,21:15:00,3.9555,3.9570,3.9450,3.9465,144
2011-05-11,21:20:00,3.9465,3.9485,3.9415,3.9430,438
2011-05-11,21:25:00,3.9425,3.9455,3.9375,3.9430,409
2011-05-11,21:30:00,3.9435,3.9490,3.9400,3.9475,450
2011-05-11,21:35:00,3.9475,3.9560,3.9440,3.9520,312
2011-05-11,21:40:00,3.9515,3.9520,3.9410,3.9520,313
2011-05-11,21:45:00,3.9515,3.9540,3.9490,3.9540,134
2011-05-11,21:50:00,3.9540,3.9605,3.9535,3.9580,238
2011-05-11,21:55:00,3.9575,3.9580,3.9520,3.9540,304
2011-05-11,22:00:00,3.9535,3.9575,3.9500,3.9520,210
2011-05-11,22:05:00,3.9500,3.9500,3.9420,3.9430,319
2011-05-11,22:10:00,3.9420,3.9470,3.9400,3.9470,268
2011-05-11,22:15:00,3.9455,3.9510,3.9445,3.9455,241
2011-05-11,22:20:00,3.9445,3.9460,3.9355,3.9355,445
2011-05-11,22:25:00,3.9355,3.9420,3.9330,3.9400,358
2011-05-11,22:30:00,3.9395,3.9395,3.9330,3.9350,323
2011-05-11,22:35:00,3.9355,3.9360,3.9250,3.9290,1232
2011-05-11,22:40:00,3.9295,3.9310,3.9170,3.9175,909
2011-05-11,22:45:00,3.9185,3.9320,3.9185,3.9240,524
2011-05-11,22:50:00,3.9235,3.9395,3.9230,3.9370,341
2011-05-11,22:55:00,3.9365,3.9410,3.9340,3.9350,508
2011-05-11,23:00:00,3.9360,3.9480,3.9355,3.9430,474
2011-05-11,23:05:00,3.9415,3.9460,3.9375,3.9460,344
2011-05-11,23:10:00,3.9455,3.9475,3.9420,3.9430,231
2011-05-11,23:15:00,3.9415,3.9485,3.9365,3.9485,396
2011-05-11,23:20:00,3.9480,3.9555,3.9470,3.9485,592
2011-05-11,23:25:00,3.9495,3.9535,3.9380,3.9395,347
2011-05-11,23:30:00,3.9380,3.9450,3.9380,3.9435,154
2011-05-11,23:35:00,3.9430,3.9465,3.9395,3.9410,160
2011-05-11,23:40:00,3.9415,3.9415,3.9370,3.9405,182
2011-05-11,23:45:00,3.9395,3.9500,3.9395,3.9475,680
2011-05-11,23:50:00,3.9470,3.9545,3.9450,3.9450,433
2011-05-11,23:55:00,3.9450,3.9460,3.9345,3.9425,661
2011-05-12,00:00:00,3.9430,3.9430,3.9290,3.9315,369
2011-05-12,00:05:00,3.9310,3.9410,3.9305,3.9365,384
2011-05-12,00:10:00,3.9355,3.9375,3.9270,3.9275,402
2011-05-12,00:15:00,3.9275,3.9290,3.9180,3.9260,984
2011-05-12,00:20:00,3.9265,3.9265,3.9135,3.9135,536
2011-05-12,00:25:00,3.9130,3.9210,3.9110,3.9200,644
2011-05-12,00:30:00,3.9190,3.9260,3.9165,3.9250,283
2011-05-12,00:35:00,3.9245,3.9360,3.9210,3.9280,361
2011-05-12,00:40:00,3.9280,3.9325,3.9265,3.9290,452
2011-05-12,00:45:00,3.9300,3.9315,3.9180,3.9225,428
2011-05-12,00:50:00,3.9220,3.9260,3.9175,3.9240,238
2011-05-12,00:55:00,3.9240,3.9290,3.9110,3.9130,975
2011-05-12,01:00:00,3.9130,3.9200,3.9125,3.9190,280
2011-05-12,01:05:00,3.9185,3.9200,3.9140,3.9150,104
2011-05-12,01:10:00,3.9150,3.9180,3.9150,3.9175,85
2011-05-12,01:15:00,3.9165,3.9185,3.9140,3.9145,90
2011-05-12,01:20:00,3.9145,3.9210,3.9135,3.9145,128
2011-05-12,01:25:00,3.9150,3.9150,3.9115,3.9125,205
2011-05-12,01:30:00,3.9125,3.9145,3.9105,3.9105,221
2011-05-12,01:35:00,3.9110,3.9120,3.9075,3.9100,247
2011-05-12,01:40:00,3.9095,3.9120,3.9080,3.9110,83
2011-05-12,01:45:00,3.9115,3.9145,3.9100,3.9145,86
2011-05-12,01:50:00,3.9145,3.9170,3.9120,3.9160,99
2011-05-12,01:55:00,3.9165,3.9190,3.9140,3.9165,130
2011-05-12,02:00:00,3.9160,3.9170,3.9120,3.9125,27
2011-05-12,02:05:00,3.9125,3.9170,3.9125,3.9165,23
2011-05-12,02:10:00,3.9165,3.9230,3.9165,3.9215,96
2011-05-12,02:15:00,3.9220,3.9220,3.9170,3.9170,23
2011-05-12,02:20:00,3.9160,3.9175,3.9105,3.9105,36
2011-05-12,02:25:00,3.9100,3.9120,3.9100,3.9110,25
2011-05-12,02:30:00,3.9100,3.9155,3.9100,3.9100,118
2011-05-12,02:35:00,3.9100,3.9175,3.9100,3.9165,50
2011-05-12,02:40:00,3.9165,3.9200,3.9125,3.9130,100
2011-05-12,02:45:00,3.9145,3.9145,3.9100,3.9105,47
2011-05-12,02:50:00,3.9105,3.9150,3.9030,3.9035,167
2011-05-12,02:55:00,3.9035,3.9065,3.9005,3.9005,69
2011-05-12,03:00:00,3.9035,3.9035,3.8980,3.9015,121
2011-05-12,03:05:00,3.9015,3.9075,3.8985,3.9070,49
2011-05-12,03:10:00,3.9070,3.9090,3.9050,3.9060,31
2011-05-12,03:15:00,3.9050,3.9065,3.9010,3.9065,24
2011-05-12,03:20:00,3.9065,3.9085,3.9065,3.9080,19
2011-05-12,03:25:00,3.9080,3.9115,3.9080,3.9095,45
2011-05-12,03:30:00,3.9090,3.9100,3.9070,3.9070,10
2011-05-12,03:35:00,3.9065,3.9065,3.9030,3.9040,17
2011-05-12,03:40:00,3.9030,3.9050,3.9030,3.9050,9
2011-05-12,03:45:00,3.9050,3.9050,3.9010,3.9015,52
2011-05-12,03:50:00,3.9045,3.9055,3.9020,3.9055,10
2011-05-12,03:55:00,3.9065,3.9120,3.9035,3.9060,46
2011-05-12,04:00:00,3.9085,3.9100,3.9055,3.9055,17
2011-05-12,04:05:00,3.9055,3.9090,3.9050,3.9050,11
2011-05-12,04:10:00,3.9050,3.9080,3.9050,3.9065,12
2011-05-12,04:20:00,3.9075,3.9075,3.9075,3.9075,1
2011-05-12,04:25:00,3.9080,3.9080,3.9080,3.9080,2
2011-05-12,04:30:00,3.9090,3.9100,3.9090,3.9090,3
2011-05-12,04:35:00,3.9085,3.9095,3.9070,3.9095,4
2011-05-12,04:40:00,3.9080,3.9080,3.9075,3.9075,3
2011-05-12,04:45:00,3.9070,3.9075,3.9070,3.9075,2
2011-05-12,04:50:00,3.9070,3.9075,3.9070,3.9070,5
2011-05-12,05:00:00,3.9055,3.9055,3.9055,3.9055,7
2011-05-12,05:05:00,3.9075,3.9200,3.9075,3.9200,61
2011-05-12,05:10:00,3.9150,3.9150,3.9055,3.9060,64
2011-05-12,06:00:00,3.9120,3.9120,3.9050,3.9050,9
2011-05-12,06:05:00,3.9080,3.9150,3.9080,3.9130,45
2011-05-12,06:10:00,3.9130,3.9130,3.9075,3.9075,7
2011-05-12,06:15:00,3.9075,3.9075,3.9075,3.9075,2
2011-05-12,06:25:00,3.9095,3.9100,3.9095,3.9100,2
2011-05-12,06:30:00,3.9070,3.9070,3.9030,3.9065,14
2011-05-12,06:35:00,3.9065,3.9090,3.9065,3.9090,4
2011-05-12,06:40:00,3.9100,3.9115,3.9095,3.9095,15
2011-05-12,06:45:00,3.9070,3.9100,3.9070,3.9100,7
2011-05-12,06:50:00,3.9100,3.9100,3.9075,3.9075,2
2011-05-12,06:55:00,3.9095,3.9120,3.9095,3.9120,9
2011-05-12,07:00:00,3.9120,3.9135,3.9110,3.9135,8
2011-05-12,07:10:00,3.9125,3.9175,3.9125,3.9175,12
2011-05-12,07:15:00,3.9140,3.9140,3.9110,3.9140,7
2011-05-12,07:20:00,3.9140,3.9140,3.9100,3.9100,6
2011-05-12,07:25:00,3.9090,3.9090,3.9050,3.9060,17
2011-05-12,07:30:00,3.9065,3.9065,3.9050,3.9050,7
2011-05-12,07:50:00,3.9090,3.9105,3.9090,3.9105,6
2011-05-12,08:00:00,3.9120,3.9200,3.9120,3.9200,44
2011-05-12,08:05:00,3.9200,3.9200,3.9050,3.9050,46
2011-05-12,08:10:00,3.9045,3.9065,3.9000,3.9045,36
2011-05-12,08:15:00,3.9015,3.9110,3.9000,3.9075,68
2011-05-12,08:20:00,3.9115,3.9140,3.9115,3.9135,21
2011-05-12,08:25:00,3.9120,3.9135,3.9120,3.9135,13
2011-05-12,08:30:00,3.9140,3.9220,3.9140,3.9195,78
2011-05-12,08:35:00,3.9205,3.9210,3.9160,3.9180,26
2011-05-12,08:40:00,3.9190,3.9220,3.9180,3.9220,76
2011-05-12,08:45:00,3.9225,3.9290,3.9225,3.9285,76
2011-05-12,08:50:00,3.9280,3.9335,3.9260,3.9325,92
2011-05-12,08:55:00,3.9330,3.9390,3.9320,3.9380,172
2011-05-12,09:00:00,3.9375,3.9445,3.9345,3.9345,366
2011-05-12,09:05:00,3.9390,3.9440,3.9295,3.9300,162
2011-05-12,09:10:00,3.9300,3.9405,3.9295,3.9370,78
2011-05-12,09:15:00,3.9385,3.9400,3.9325,3.9370,66
2011-05-12,09:20:00,3.9355,3.9365,3.9295,3.9365,114
2011-05-12,09:25:00,3.9355,3.9360,3.9310,3.9310,45
2011-05-12,09:30:00,3.9315,3.9315,3.9220,3.9285,166
2011-05-12,09:35:00,3.9295,3.9350,3.9280,3.9335,105
2011-05-12,09:40:00,3.9345,3.9345,3.9290,3.9315,71
2011-05-12,09:45:00,3.9315,3.9325,3.9265,3.9280,20
2011-05-12,09:50:00,3.9270,3.9280,3.9250,3.9255,33
2011-05-12,09:55:00,3.9275,3.9285,3.9260,3.9275,41
2011-05-12,10:00:00,3.9265,3.9290,3.9235,3.9290,95
2011-05-12,10:05:00,3.9285,3.9310,3.9275,3.9305,45
2011-05-12,10:10:00,3.9300,3.9300,3.9225,3.9225,117
2011-05-12,10:15:00,3.9220,3.9240,3.9195,3.9240,57
2011-05-12,10:20:00,3.9245,3.9245,3.9225,3.9225,3
2011-05-12,10:25:00,3.9225,3.9230,3.9210,3.9230,11
2011-05-12,10:30:00,3.9220,3.9270,3.9205,3.9265,94
2011-05-12,10:35:00,3.9270,3.9275,3.9220,3.9220,40
2011-05-12,10:40:00,3.9215,3.9225,3.9170,3.9185,55
2011-05-12,10:45:00,3.9195,3.9220,3.9155,3.9220,31
2011-05-12,10:50:00,3.9200,3.9205,3.9195,3.9195,25
2011-05-12,10:55:00,3.9190,3.9200,3.9180,3.9200,32
2011-05-12,11:00:00,3.9185,3.9215,3.9150,3.9195,153
2011-05-12,11:05:00,3.9200,3.9215,3.9175,3.9195,54
2011-05-12,11:10:00,3.9200,3.9230,3.9200,3.9230,44
2011-05-12,11:15:00,3.9235,3.9250,3.9215,3.9220,44
2011-05-12,11:20:00,3.9215,3.9230,3.9195,3.9195,8
2011-05-12,11:25:00,3.9200,3.9205,3.9170,3.9195,33
2011-05-12,11:30:00,3.9205,3.9205,3.9195,3.9200,10
2011-05-12,11:35:00,3.9195,3.9195,3.9185,3.9185,9
2011-05-12,11:40:00,3.9175,3.9185,3.9150,3.9165,26
2011-05-12,11:45:00,3.9150,3.9155,3.9145,3.9155,7
2011-05-12,11:50:00,3.9155,3.9155,3.9115,3.9120,33
2011-05-12,11:55:00,3.9130,3.9155,3.9130,3.9155,16
2011-05-12,12:00:00,3.9140,3.9140,3.9140,3.9140,2
2011-05-12,12:05:00,3.9140,3.9140,3.9140,3.9140,2
2011-05-12,12:15:00,3.9150,3.9150,3.9150,3.9150,2
2011-05-12,12:20:00,3.9155,3.9170,3.9145,3.9165,18
2011-05-12,12:25:00,3.9170,3.9170,3.9165,3.9170,4
2011-05-12,12:30:00,3.9155,3.9165,3.9115,3.9135,50
2011-05-12,12:35:00,3.9120,3.9130,3.9100,3.9110,56
2011-05-12,12:40:00,3.9105,3.9150,3.9090,3.9105,43
2011-05-12,12:45:00,3.9105,3.9105,3.9035,3.9055,85
2011-05-12,12:50:00,3.9045,3.9060,3.9000,3.9000,95
2011-05-12,12:55:00,3.9000,3.9035,3.9000,3.9025,62
2011-05-12,13:00:00,3.9010,3.9025,3.9000,3.9015,103
2011-05-12,13:05:00,3.9030,3.9060,3.9000,3.9025,81
2011-05-12,13:10:00,3.9015,3.9035,3.9000,3.9015,67
2011-05-12,13:15:00,3.9010,3.9035,3.9010,3.9035,27
2011-05-12,13:20:00,3.9030,3.9055,3.9030,3.9035,14
2011-05-12,13:25:00,3.9035,3.9040,3.9015,3.9030,52
2011-05-12,13:30:00,3.9040,3.9055,3.9010,3.9020,79
2011-05-12,13:35:00,3.9030,3.9030,3.8935,3.8970,312
2011-05-12,13:40:00,3.8975,3.9000,3.8945,3.8980,128
2011-05-12,13:45:00,3.8990,3.8990,3.8885,3.8905,141
2011-05-12,13:50:00,3.8910,3.8935,3.8855,3.8860,172
2011-05-12,13:55:00,3.8865,3.8870,3.8835,3.8845,101
2011-05-12,14:00:00,3.8845,3.8915,3.8830,3.8870,151
2011-05-12,14:05:00,3.8885,3.8885,3.8820,3.8840,101
2011-05-12,14:10:00,3.8850,3.8865,3.8810,3.8845,106
2011-05-12,14:15:00,3.8850,3.8875,3.8780,3.8825,260
2011-05-12,14:20:00,3.8825,3.8825,3.8745,3.8785,204
2011-05-12,14:25:00,3.8795,3.8845,3.8775,3.8840,168
2011-05-12,14:30:00,3.8825,3.8865,3.8800,3.8820,129
2011-05-12,14:35:00,3.8820,3.8870,3.8780,3.8785,100
2011-05-12,14:40:00,3.8795,3.8795,3.8735,3.8765,217
2011-05-12,14:45:00,3.8755,3.8780,3.8740,3.8775,126
2011-05-12,14:50:00,3.8770,3.8800,3.8730,3.8750,104
2011-05-12,14:55:00,3.8750,3.8760,3.8725,3.8735,72
2011-05-12,15:00:00,3.8735,3.8750,3.8705,3.8735,121
2011-05-12,15:05:00,3.8735,3.8880,3.8735,3.8875,243
2011-05-12,15:10:00,3.8880,3.8955,3.8880,3.8940,232
2011-05-12,15:15:00,3.8930,3.8930,3.8835,3.8910,180
2011-05-12,15:20:00,3.8900,3.8955,3.8890,3.8945,150
2011-05-12,15:25:00,3.8945,3.8965,3.8895,3.8920,106
2011-05-12,15:30:00,3.8915,3.8925,3.8865,3.8885,91
2011-05-12,15:35:00,3.8885,3.8925,3.8850,3.8850,85
2011-05-12,15:40:00,3.8850,3.8885,3.8790,3.8810,149
2011-05-12,15:45:00,3.8810,3.8840,3.8780,3.8810,57
2011-05-12,15:50:00,3.8795,3.8865,3.8795,3.8810,67
2011-05-12,15:55:00,3.8810,3.8885,3.8790,3.8865,125
2011-05-12,16:00:00,3.8875,3.8985,3.8870,3.8960,278
2011-05-12,16:05:00,3.8940,3.8940,3.8880,3.8910,87
2011-05-12,16:10:00,3.8920,3.8920,3.8815,3.8815,98
2011-05-12,16:15:00,3.8805,3.8810,3.8755,3.8770,145
2011-05-12,16:20:00,3.8765,3.8815,3.8720,3.8795,148
2011-05-12,16:25:00,3.8785,3.8840,3.8750,3.8825,101
2011-05-12,16:30:00,3.8820,3.8825,3.8760,3.8770,64
2011-05-12,16:35:00,3.8765,3.8780,3.8755,3.8760,49
2011-05-12,16:40:00,3.8755,3.8780,3.8745,3.8755,50
2011-05-12,16:45:00,3.8755,3.8755,3.8650,3.8665,180
2011-05-12,16:50:00,3.8670,3.8705,3.8640,3.8650,89
2011-05-12,16:55:00,3.8660,3.8750,3.8660,3.8740,160
2011-05-12,17:00:00,3.8730,3.8730,3.8600,3.8620,169
2011-05-12,17:05:00,3.8620,3.8735,3.8610,3.8715,127
2011-05-12,17:10:00,3.8715,3.8730,3.8685,3.8695,93
2011-05-12,17:15:00,3.8715,3.8750,3.8700,3.8705,82
2011-05-12,17:20:00,3.8710,3.8725,3.8690,3.8720,61
2011-05-12,17:25:00,3.8725,3.8745,3.8705,3.8740,52
2011-05-12,17:30:00,3.8715,3.8715,3.8675,3.8680,80
2011-05-12,17:35:00,3.8670,3.8680,3.8645,3.8660,39
2011-05-12,17:40:00,3.8690,3.8690,3.8605,3.8640,97
2011-05-12,17:45:00,3.8625,3.8625,3.8545,3.8550,199
2011-05-12,17:50:00,3.8550,3.8575,3.8535,3.8560,114
2011-05-12,17:55:00,3.8570,3.8635,3.8555,3.8610,87
2011-05-12,18:00:00,3.8625,3.8675,3.8570,3.8610,155
2011-05-12,18:05:00,3.8605,3.8615,3.8545,3.8560,58
2011-05-12,18:10:00,3.8555,3.8585,3.8535,3.8575,33
2011-05-12,18:15:00,3.8580,3.8635,3.8580,3.8610,115
2011-05-12,18:20:00,3.8610,3.8675,3.8580,3.8675,136
2011-05-12,18:25:00,3.8680,3.8750,3.8635,3.8735,216
2011-05-12,18:30:00,3.8730,3.8730,3.8560,3.8575,233
2011-05-12,18:35:00,3.8570,3.8670,3.8545,3.8575,139
2011-05-12,18:40:00,3.8590,3.8635,3.8540,3.8635,147
2011-05-12,18:45:00,3.8635,3.8650,3.8580,3.8635,215
2011-05-12,18:50:00,3.8640,3.8725,3.8640,3.8695,160
2011-05-12,18:55:00,3.8705,3.8770,3.8705,3.8750,267
2011-05-12,19:00:00,3.8755,3.8805,3.8750,3.8800,238
2011-05-12,19:05:00,3.8795,3.8860,3.8785,3.8815,232
2011-05-12,19:10:00,3.8805,3.8830,3.8800,3.8800,266
2011-05-12,19:15:00,3.8795,3.8795,3.8675,3.8720,156
2011-05-12,19:20:00,3.8730,3.8785,3.8700,3.8705,193
2011-05-12,19:25:00,3.8700,3.8770,3.8700,3.8750,198
2011-05-12,19:30:00,3.8755,3.8850,3.8755,3.8790,307
2011-05-12,19:35:00,3.8790,3.8870,3.8735,3.8810,422
2011-05-12,19:40:00,3.8805,3.8840,3.8800,3.8830,214
2011-05-12,19:45:00,3.8820,3.8930,3.8810,3.8910,288
2011-05-12,19:50:00,3.8915,3.8960,3.8895,3.8940,357
2011-05-12,19:55:00,3.8940,3.8960,3.8815,3.8865,223
2011-05-12,20:00:00,3.8865,3.8910,3.8825,3.8840,135
2011-05-12,20:05:00,3.8835,3.8885,3.8785,3.8835,425
2011-05-12,20:10:00,3.8810,3.8950,3.8810,3.8870,406
2011-05-12,20:15:00,3.8865,3.8960,3.8850,3.8930,335
2011-05-12,20:20:00,3.8935,3.9010,3.8925,3.8985,500
2011-05-12,20:25:00,3.8985,3.9050,3.8965,3.9050,418
2011-05-12,20:30:00,3.9050,3.9115,3.8980,3.9090,828
2011-05-12,20:35:00,3.9085,3.9165,3.9085,3.9130,784
2011-05-12,20:40:00,3.9135,3.9220,3.9135,3.9185,798
2011-05-12,20:45:00,3.9190,3.9215,3.9110,3.9130,574
2011-05-12,20:50:00,3.9130,3.9165,3.9110,3.9120,282
2011-05-12,20:55:00,3.9105,3.9135,3.9105,3.9120,113
2011-05-12,21:00:00,3.9130,3.9150,3.9120,3.9130,223
2011-05-12,21:05:00,3.9140,3.9195,3.9135,3.9185,437
2011-05-12,21:10:00,3.9175,3.9400,3.9175,3.9385,961
2011-05-12,21:15:00,3.9390,3.9410,3.9305,3.9310,596
2011-05-12,21:20:00,3.9315,3.9320,3.9245,3.9250,278
2011-05-12,21:25:00,3.9245,3.9275,3.9235,3.9250,129
2011-05-12,21:30:00,3.9245,3.9265,3.9100,3.9120,464
2011-05-12,21:35:00,3.9115,3.9170,3.9060,3.9070,689
2011-05-12,21:40:00,3.9070,3.9115,3.9000,3.9065,505
2011-05-12,21:45:00,3.9060,3.9125,3.9040,3.9100,470
2011-05-12,21:50:00,3.9095,3.9155,3.9085,3.9110,202
2011-05-12,21:55:00,3.9115,3.9170,3.9100,3.9155,312
2011-05-12,22:00:00,3.9165,3.9200,3.9105,3.9135,337
2011-05-12,22:05:00,3.9125,3.9270,3.9100,3.9235,382
2011-05-12,22:10:00,3.9250,3.9400,3.9220,3.9385,793
2011-05-12,22:15:00,3.9385,3.9425,3.9320,3.9320,402
2011-05-12,22:20:00,3.9320,3.9390,3.9280,3.9355,299
2011-05-12,22:25:00,3.9355,3.9395,3.9335,3.9370,219
2011-05-12,22:30:00,3.9380,3.9425,3.9330,3.9420,454
2011-05-12,22:35:00,3.9420,3.9495,3.9370,3.9410,813
2011-05-12,22:40:00,3.9405,3.9420,3.9355,3.9355,207
2011-05-12,22:45:00,3.9365,3.9385,3.9270,3.9320,412
2011-05-12,22:50:00,3.9310,3.9325,3.9165,3.9265,468
2011-05-12,22:55:00,3.9260,3.9315,3.9210,3.9210,499
2011-05-12,23:00:00,3.9200,3.9315,3.9155,3.9315,473
2011-05-12,23:05:00,3.9305,3.9305,3.9210,3.9225,138
2011-05-12,23:10:00,3.9225,3.9340,3.9225,3.9325,155
2011-05-12,23:15:00,3.9325,3.9345,3.9250,3.9310,260
2011-05-12,23:20:00,3.9315,3.9430,3.9300,3.9365,291
2011-05-12,23:25:00,3.9370,3.9435,3.9370,3.9435,157
2011-05-12,23:30:00,3.9425,3.9585,3.9405,3.9525,985
2011-05-12,23:35:00,3.9535,3.9575,3.9450,3.9550,353
2011-05-12,23:40:00,3.9560,3.9575,3.9530,3.9560,98
2011-05-12,23:45:00,3.9560,3.9570,3.9495,3.9520,275
2011-05-12,23:50:00,3.9525,3.9555,3.9500,3.9555,302
2011-05-12,23:55:00,3.9555,3.9565,3.9430,3.9455,433
2011-05-13,00:00:00,3.9465,3.9575,3.9465,3.9560,207
2011-05-13,00:05:00,3.9550,3.9610,3.9550,3.9590,456
2011-05-13,00:10:00,3.9595,3.9650,3.9535,3.9600,354
2011-05-13,00:15:00,3.9590,3.9600,3.9535,3.9590,181
2011-05-13,00:20:00,3.9590,3.9700,3.9560,3.9685,518
2011-05-13,00:25:00,3.9685,3.9750,3.9680,3.9725,577
2011-05-13,00:30:00,3.9740,3.9750,3.9675,3.9690,183
2011-05-13,00:35:00,3.9685,3.9715,3.9625,3.9700,211
2011-05-13,00:40:00,3.9700,3.9710,3.9645,3.9650,111
2011-05-13,00:45:00,3.9680,3.9725,3.9665,3.9700,155
2011-05-13,00:50:00,3.9700,3.9740,3.9690,3.9695,189
2011-05-13,00:55:00,3.9700,3.9750,3.9660,3.9670,550
2011-05-13,01:00:00,3.9665,3.9750,3.9665,3.9750,207
2011-05-13,01:05:00,3.9750,3.9750,3.9710,3.9730,284
2011-05-13,01:10:00,3.9730,3.9800,3.9715,3.9785,478
2011-05-13,01:15:00,3.9705,3.9830,3.9705,3.9810,426
2011-05-13,01:20:00,3.9820,3.9885,3.9820,3.9850,452
2011-05-13,01:25:00,3.9860,3.9905,3.9815,3.9870,252
2011-05-13,01:30:00,3.9870,3.9880,3.9815,3.9835,129
2011-05-13,01:35:00,3.9850,3.9880,3.9830,3.9865,132
2011-05-13,01:40:00,3.9875,3.9880,3.9830,3.9845,96
2011-05-13,01:45:00,3.9845,3.9870,3.9820,3.9825,90
2011-05-13,01:50:00,3.9830,3.9885,3.9810,3.9885,160
2011-05-13,01:55:00,3.9885,3.9900,3.9850,3.9890,155
2011-05-13,02:00:00,3.9875,3.9885,3.9860,3.9885,20
2011-05-13,02:05:00,3.9890,3.9935,3.9880,3.9895,115
2011-05-13,02:10:00,3.9880,3.9880,3.9845,3.9850,41
2011-05-13,02:15:00,3.9850,3.9880,3.9825,3.9880,82
2011-05-13,02:20:00,3.9885,3.9885,3.9855,3.9855,87
2011-05-13,02:25:00,3.9840,3.9880,3.9800,3.9880,112
2011-05-13,02:30:00,3.9875,3.9910,3.9875,3.9885,122
2011-05-13,02:35:00,3.9905,3.9935,3.9885,3.9930,44
2011-05-13,02:40:00,3.9925,3.9925,3.9875,3.9875,13
2011-05-13,02:45:00,3.9860,3.9870,3.9830,3.9830,23
2011-05-13,02:50:00,3.9830,3.9830,3.9800,3.9805,62
2011-05-13,02:55:00,3.9800,3.9820,3.9785,3.9795,24
2011-05-13,03:00:00,3.9830,3.9860,3.9780,3.9795,45
2011-05-13,03:05:00,3.9795,3.9810,3.9770,3.9780,50
2011-05-13,03:10:00,3.9780,3.9785,3.9740,3.9740,42
2011-05-13,03:15:00,3.9735,3.9785,3.9735,3.9745,18
2011-05-13,03:20:00,3.9740,3.9755,3.9700,3.9720,118
2011-05-13,03:25:00,3.9720,3.9725,3.9685,3.9685,24
2011-05-13,03:30:00,3.9700,3.9700,3.9675,3.9700,17
2011-05-13,03:35:00,3.9680,3.9680,3.9650,3.9660,34
2011-05-13,03:40:00,3.9670,3.9750,3.9670,3.9750,17
2011-05-13,03:45:00,3.9720,3.9800,3.9720,3.9800,40
2011-05-13,03:50:00,3.9800,3.9815,3.9790,3.9815,32
2011-05-13,03:55:00,3.9820,3.9830,3.9765,3.9765,16
2011-05-13,04:00:00,3.9800,3.9830,3.9800,3.9825,9
2011-05-13,04:05:00,3.9840,3.9840,3.9800,3.9830,6
2011-05-13,04:10:00,3.9840,3.9845,3.9800,3.9845,12
2011-05-13,04:15:00,3.9850,3.9880,3.9765,3.9765,26
2011-05-13,04:20:00,3.9775,3.9775,3.9710,3.9750,12
2011-05-13,04:25:00,3.9730,3.9730,3.9730,3.9730,2
2011-05-13,04:30:00,3.9750,3.9775,3.9750,3.9775,3
2011-05-13,04:40:00,3.9780,3.9805,3.9745,3.9795,10
2011-05-13,04:45:00,3.9780,3.9780,3.9725,3.9725,11
2011-05-13,04:50:00,3.9755,3.9795,3.9755,3.9780,3
2011-05-13,04:55:00,3.9780,3.9780,3.9760,3.9760,4
2011-05-13,05:05:00,3.9740,3.9740,3.9740,3.9740,1
2011-05-13,05:10:00,3.9735,3.9755,3.9735,3.9755,3
2011-05-13,06:00:00,3.9715,3.9740,3.9715,3.9740,3
2011-05-13,06:05:00,3.9730,3.9735,3.9705,3.9705,4
2011-05-13,06:10:00,3.9735,3.9750,3.9730,3.9750,6
2011-05-13,06:20:00,3.9725,3.9725,3.9725,3.9725,1
2011-05-13,06:25:00,3.9740,3.9755,3.9740,3.9755,4
2011-05-13,06:30:00,3.9755,3.9765,3.9755,3.9765,7
2011-05-13,06:35:00,3.9730,3.9730,3.9730,3.9730,1
2011-05-13,06:40:00,3.9735,3.9735,3.9720,3.9720,6
2011-05-13,06:45:00,3.9710,3.9720,3.9710,3.9720,2
2011-05-13,06:50:00,3.9700,3.9720,3.9700,3.9720,6
2011-05-13,06:55:00,3.9710,3.9710,3.9685,3.9685,16
2011-05-13,07:00:00,3.9670,3.9670,3.9660,3.9670,3
2011-05-13,07:05:00,3.9680,3.9680,3.9680,3.9680,1
2011-05-13,07:10:00,3.9660,3.9675,3.9660,3.9670,9
2011-05-13,07:15:00,3.9670,3.9685,3.9655,3.9685,16
2011-05-13,07:20:00,3.9695,3.9695,3.9690,3.9690,3
2011-05-13,07:25:00,3.9695,3.9695,3.9675,3.9690,4
2011-05-13,07:30:00,3.9700,3.9705,3.9685,3.9700,12
2011-05-13,07:35:00,3.9690,3.9690,3.9685,3.9685,2
2011-05-13,07:40:00,3.9690,3.9690,3.9690,3.9690,1
2011-05-13,07:50:00,3.9680,3.9680,3.9675,3.9675,3
2011-05-13,07:55:00,3.9675,3.9750,3.9670,3.9720,31
2011-05-13,08:00:00,3.9680,3.9770,3.9680,3.9710,51
2011-05-13,08:05:00,3.9720,3.9735,3.9695,3.9710,40
2011-05-13,08:10:00,3.9715,3.9730,3.9700,3.9720,25
2011-05-13,08:15:00,3.9720,3.9725,3.9685,3.9710,46
2011-05-13,08:20:00,3.9715,3.9715,3.9685,3.9685,6
2011-05-13,08:25:00,3.9695,3.9720,3.9695,3.9710,13
2011-05-13,08:30:00,3.9700,3.9700,3.9675,3.9685,25
2011-05-13,08:35:00,3.9680,3.9680,3.9675,3.9675,11
2011-05-13,08:40:00,3.9675,3.9680,3.9665,3.9665,13
2011-05-13,08:45:00,3.9665,3.9670,3.9635,3.9635,49
2011-05-13,08:50:00,3.9625,3.9640,3.9605,3.9605,40
2011-05-13,08:55:00,3.9620,3.9630,3.9580,3.9580,121
2011-05-13,09:00:00,3.9580,3.9625,3.9530,3.9590,243
2011-05-13,09:05:00,3.9590,3.9590,3.9505,3.9520,161
2011-05-13,09:10:00,3.9520,3.9605,3.9520,3.9600,141
2011-05-13,09:15:00,3.9600,3.9705,3.9570,3.9705,130
2011-05-13,09:20:00,3.9710,3.9745,3.9635,3.9635,166
2011-05-13,09:25:00,3.9610,3.9695,3.9610,3.9695,82
2011-05-13,09:30:00,3.9695,3.9695,3.9550,3.9550,46
2011-05-13,09:35:00,3.9595,3.9630,3.9540,3.9615,52
2011-05-13,09:40:00,3.9615,3.9705,3.9600,3.9650,50
2011-05-13,09:45:00,3.9660,3.9670,3.9625,3.9670,62
2011-05-13,09:50:00,3.9675,3.9675,3.9565,3.9595,144
2011-05-13,09:55:00,3.9615,3.9655,3.9575,3.9655,39
2011-05-13,10:00:00,3.9665,3.9770,3.9665,3.9720,189
2011-05-13,10:05:00,3.9720,3.9740,3.9655,3.9670,69
2011-05-13,10:10:00,3.9675,3.9750,3.9675,3.9750,30
2011-05-13,10:15:00,3.9755,3.9815,3.9750,3.9780,219
2011-05-13,10:20:00,3.9780,3.9795,3.9770,3.9795,22
2011-05-13,10:25:00,3.9795,3.9800,3.9785,3.9785,10
2011-05-13,10:30:00,3.9775,3.9775,3.9740,3.9745,37
2011-05-13,10:35:00,3.9740,3.9790,3.9705,3.9775,35
2011-05-13,10:40:00,3.9765,3.9765,3.9680,3.9685,19
2011-05-13,10:45:00,3.9680,3.9775,3.9680,3.9725,92
2011-05-13,10:50:00,3.9710,3.9735,3.9705,3.9715,12
2011-05-13,10:55:00,3.9690,3.9740,3.9685,3.9710,81
2011-05-13,11:00:00,3.9705,3.9725,3.9680,3.9700,106
2011-05-13,11:05:00,3.9690,3.9725,3.9685,3.9690,34
2011-05-13,11:10:00,3.9710,3.9750,3.9710,3.9740,35
2011-05-13,11:15:00,3.9690,3.9730,3.9690,3.9730,8
2011-05-13,11:20:00,3.9740,3.9820,3.9740,3.9770,71
2011-05-13,11:25:00,3.9765,3.9765,3.9705,3.9705,54
2011-05-13,11:30:00,3.9685,3.9700,3.9675,3.9685,35
2011-05-13,11:35:00,3.9700,3.9715,3.9690,3.9715,15
2011-05-13,11:40:00,3.9715,3.9730,3.9715,3.9730,10
2011-05-13,11:45:00,3.9730,3.9780,3.9720,3.9780,25
2011-05-13,11:50:00,3.9755,3.9830,3.9755,3.9830,100
2011-05-13,11:55:00,3.9825,3.9845,3.9790,3.9790,61
2011-05-13,12:00:00,3.9800,3.9810,3.9790,3.9790,33
2011-05-13,12:05:00,3.9800,3.9805,3.9775,3.9775,14
2011-05-13,12:15:00,3.9800,3.9845,3.9800,3.9845,16
2011-05-13,12:20:00,3.9845,3.9865,3.9815,3.9825,36
2011-05-13,12:25:00,3.9820,3.9850,3.9820,3.9840,11
2011-05-13,12:30:00,3.9845,3.9855,3.9805,3.9805,105
2011-05-13,12:35:00,3.9805,3.9855,3.9785,3.9855,43
2011-05-13,12:40:00,3.9835,3.9835,3.9765,3.9765,29
2011-05-13,12:45:00,3.9760,3.9760,3.9695,3.9700,27
2011-05-13,12:50:00,3.9700,3.9730,3.9690,3.9695,40
2011-05-13,12:55:00,3.9700,3.9780,3.9685,3.9780,54
2011-05-13,13:00:00,3.9780,3.9835,3.9750,3.9750,103
2011-05-13,13:05:00,3.9750,3.9750,3.9720,3.9720,21
2011-05-13,13:10:00,3.9710,3.9720,3.9710,3.9715,17
2011-05-13,13:15:00,3.9710,3.9780,3.9700,3.9780,14
2011-05-13,13:20:00,3.9780,3.9845,3.9780,3.9830,59
2011-05-13,13:25:00,3.9815,3.9825,3.9800,3.9800,10
2011-05-13,13:30:00,3.9790,3.9790,3.9745,3.9790,50
2011-05-13,13:35:00,3.9775,3.9810,3.9775,3.9800,46
2011-05-13,13:40:00,3.9780,3.9785,3.9755,3.9775,44
2011-05-13,13:45:00,3.9795,3.9810,3.9765,3.9780,39
2011-05-13,13:50:00,3.9795,3.9875,3.9785,3.9870,87
2011-05-13,13:55:00,3.9875,4.0020,3.9870,3.9990,442
2011-05-13,14:00:00,3.9990,4.0050,3.9970,3.9990,263
2011-05-13,14:05:00,3.9990,4.0000,3.9965,3.9965,76
2011-05-13,14:10:00,3.9970,4.0075,3.9960,4.0075,113
2011-05-13,14:15:00,4.0060,4.0115,4.0045,4.0095,189
2011-05-13,14:20:00,4.0090,4.0110,4.0080,4.0100,71
2011-05-13,14:25:00,4.0100,4.0120,4.0090,4.0115,139
2011-05-13,14:30:00,4.0130,4.0140,4.0110,4.0125,122
2011-05-13,14:35:00,4.0125,4.0175,4.0120,4.0120,149
2011-05-13,14:40:00,4.0130,4.0155,4.0080,4.0100,93
2011-05-13,14:45:00,4.0095,4.0100,4.0050,4.0065,126
2011-05-13,14:50:00,4.0075,4.0095,4.0025,4.0070,127
2011-05-13,14:55:00,4.0090,4.0170,4.0070,4.0150,171
2011-05-13,15:00:00,4.0150,4.0170,4.0025,4.0045,202
2011-05-13,15:05:00,4.0055,4.0135,4.0035,4.0070,131
2011-05-13,15:10:00,4.0070,4.0110,4.0045,4.0110,89
2011-05-13,15:15:00,4.0115,4.0235,4.0115,4.0230,175
2011-05-13,15:20:00,4.0210,4.0280,4.0180,4.0270,177
2011-05-13,15:25:00,4.0275,4.0350,4.0265,4.0305,295
2011-05-13,15:30:00,4.0310,4.0315,4.0225,4.0250,102
2011-05-13,15:35:00,4.0255,4.0310,4.0240,4.0255,88
2011-05-13,15:40:00,4.0250,4.0260,4.0185,4.0205,47
2011-05-13,15:45:00,4.0215,4.0265,4.0215,4.0265,83
2011-05-13,15:50:00,4.0265,4.0330,4.0245,4.0265,104
2011-05-13,15:55:00,4.0270,4.0330,4.0265,4.0310,64
2011-05-13,16:00:00,4.0300,4.0305,4.0215,4.0225,100
2011-05-13,16:05:00,4.0230,4.0300,4.0215,4.0280,126
2011-05-13,16:10:00,4.0255,4.0330,4.0255,4.0295,293
2011-05-13,16:15:00,4.0295,4.0370,4.0285,4.0295,122
2011-05-13,16:20:00,4.0300,4.0310,4.0235,4.0305,136
2011-05-13,16:25:00,4.0295,4.0295,4.0215,4.0245,111
2011-05-13,16:30:00,4.0240,4.0245,4.0205,4.0220,94
2011-05-13,16:35:00,4.0210,4.0265,4.0205,4.0250,56
2011-05-13,16:40:00,4.0255,4.0265,4.0250,4.0260,54
2011-05-13,16:45:00,4.0235,4.0260,4.0220,4.0230,39
2011-05-13,16:50:00,4.0230,4.0245,4.0220,4.0245,27
2011-05-13,16:55:00,4.0220,4.0220,4.0180,4.0180,39
2011-05-13,17:00:00,4.0175,4.0190,4.0120,4.0120,129
2011-05-13,17:05:00,4.0125,4.0210,4.0125,4.0180,110
2011-05-13,17:10:00,4.0175,4.0215,4.0155,4.0205,96
2011-05-13,17:15:00,4.0210,4.0260,4.0210,4.0225,72
2011-05-13,17:20:00,4.0225,4.0225,4.0190,4.0190,59
2011-05-13,17:25:00,4.0190,4.0190,4.0160,4.0180,101
2011-05-13,17:30:00,4.0170,4.0200,4.0160,4.0200,116
2011-05-13,17:35:00,4.0200,4.0220,4.0175,4.0205,57
2011-05-13,17:40:00,4.0190,4.0300,4.0185,4.0270,107
2011-05-13,17:45:00,4.0270,4.0275,4.0225,4.0265,72
2011-05-13,17:50:00,4.0250,4.0275,4.0230,4.0255,49
2011-05-13,17:55:00,4.0260,4.0340,4.0255,4.0340,50
2011-05-13,18:00:00,4.0340,4.0390,4.0300,4.0380,187
2011-05-13,18:05:00,4.0380,4.0435,4.0340,4.0340,227
2011-05-13,18:10:00,4.0345,4.0360,4.0295,4.0320,85
2011-05-13,18:15:00,4.0320,4.0330,4.0300,4.0300,30
2011-05-13,18:20:00,4.0300,4.0325,4.0280,4.0315,133
2011-05-13,18:25:00,4.0300,4.0300,4.0250,4.0260,77
2011-05-13,18:30:00,4.0250,4.0305,4.0250,4.0285,78
2011-05-13,18:35:00,4.0290,4.0295,4.0240,4.0260,58
2011-05-13,18:40:00,4.0275,4.0280,4.0235,4.0260,56
2011-05-13,18:45:00,4.0250,4.0255,4.0235,4.0240,19
2011-05-13,18:50:00,4.0255,4.0280,4.0240,4.0265,43
2011-05-13,18:55:00,4.0260,4.0320,4.0255,4.0295,45
2011-05-13,19:00:00,4.0290,4.0305,4.0245,4.0255,78
2011-05-13,19:05:00,4.0255,4.0255,4.0230,4.0235,87
2011-05-13,19:10:00,4.0250,4.0290,4.0225,4.0230,185
2011-05-13,19:15:00,4.0230,4.0280,4.0210,4.0280,84
2011-05-13,19:20:00,4.0255,4.0285,4.0225,4.0285,87
2011-05-13,19:25:00,4.0280,4.0290,4.0260,4.0260,34
2011-05-13,19:30:00,4.0260,4.0275,4.0245,4.0275,26
2011-05-13,19:35:00,4.0270,4.0300,4.0255,4.0290,27
2011-05-13,19:40:00,4.0300,4.0305,4.0250,4.0290,48
2011-05-13,19:45:00,4.0275,4.0385,4.0270,4.0370,155
2011-05-13,19:50:00,4.0375,4.0395,4.0340,4.0380,177
2011-05-13,19:55:00,4.0380,4.0410,4.0365,4.0405,194
2011-05-13,20:00:00,4.0390,4.0470,4.0380,4.0445,472
2011-05-13,20:05:00,4.0440,4.0440,4.0370,4.0415,589
2011-05-13,20:10:00,4.0425,4.0425,4.0345,4.0380,738
2011-05-13,20:15:00,4.0375,4.0410,4.0370,4.0385,180
2011-05-13,20:20:00,4.0385,4.0395,4.0350,4.0370,365
2011-05-13,20:25:00,4.0360,4.0365,4.0195,4.0200,515
2011-05-13,20:30:00,4.0205,4.0325,4.0180,4.0300,394
2011-05-13,20:35:00,4.0310,4.0330,4.0265,4.0285,133
2011-05-13,20:40:00,4.0280,4.0355,4.0260,4.0335,350
2011-05-13,20:45:00,4.0345,4.0370,4.0255,4.0260,290
2011-05-13,20:50:00,4.0260,4.0300,4.0240,4.0250,333
2011-05-13,20:55:00,4.0255,4.0280,4.0225,4.0270,280
2011-05-13,21:00:00,4.0265,4.0265,4.0130,4.0135,322
2011-05-13,21:05:00,4.0140,4.0170,4.0100,4.0115,379
2011-05-13,21:10:00,4.0110,4.0140,4.0070,4.0095,185
2011-05-13,21:15:00,4.0105,4.0110,4.0015,4.0070,390
2011-05-13,21:20:00,4.0070,4.0070,3.9960,4.0025,412
2011-05-13,21:25:00,4.0015,4.0050,4.0010,4.0035,108
2011-05-13,21:30:00,4.0030,4.0080,3.9935,3.9955,445
2011-05-13,21:35:00,3.9955,4.0020,3.9915,3.9995,513
2011-05-13,21:40:00,3.9990,4.0005,3.9940,4.0000,433
2011-05-13,21:45:00,4.0010,4.0025,3.9970,3.9995,436
2011-05-13,21:50:00,4.0000,4.0030,3.9950,4.0030,363
2011-05-13,21:55:00,4.0040,4.0130,4.0035,4.0080,398
2011-05-13,22:00:00,4.0070,4.0115,3.9970,3.9990,314
2011-05-13,22:05:00,3.9985,3.9995,3.9945,3.9985,422
2011-05-13,22:10:00,3.9980,4.0090,3.9970,4.0075,360
2011-05-13,22:15:00,4.0080,4.0175,4.0075,4.0150,452
2011-05-13,22:20:00,4.0150,4.0170,4.0115,4.0115,286
2011-05-13,22:25:00,4.0115,4.0155,4.0070,4.0130,378
2011-05-13,22:30:00,4.0125,4.0160,4.0090,4.0125,323
2011-05-13,22:35:00,4.0125,4.0170,4.0100,4.0120,271
2011-05-13,22:40:00,4.0125,4.0140,4.0080,4.0110,244
2011-05-13,22:45:00,4.0115,4.0125,4.0020,4.0020,258
2011-05-13,22:50:00,4.0020,4.0035,3.9935,3.9960,384
2011-05-13,22:55:00,3.9960,3.9980,3.9840,3.9875,587
2011-05-13,23:00:00,3.9865,3.9865,3.9755,3.9790,840
2011-05-13,23:05:00,3.9785,3.9840,3.9765,3.9810,393
2011-05-13,23:10:00,3.9800,3.9870,3.9730,3.9845,273
2011-05-13,23:15:00,3.9835,3.9940,3.9820,3.9860,334
2011-05-13,23:20:00,3.9865,3.9875,3.9750,3.9810,404
2011-05-13,23:25:00,3.9780,3.9795,3.9710,3.9720,357
2011-05-13,23:30:00,3.9715,3.9800,3.9680,3.9720,581
2011-05-13,23:35:00,3.9730,3.9815,3.9710,3.9725,439
2011-05-13,23:40:00,3.9720,3.9765,3.9640,3.9670,376
2011-05-13,23:45:00,3.9665,3.9735,3.9635,3.9730,419
2011-05-13,23:50:00,3.9730,3.9780,3.9655,3.9740,513
2011-05-13,23:55:00,3.9740,3.9770,3.9710,3.9750,419
2011-05-14,00:00:00,3.9750,3.9815,3.9730,3.9790,296
2011-05-14,00:05:00,3.9785,3.9790,3.9650,3.9650,415
2011-05-14,00:10:00,3.9655,3.9680,3.9585,3.9600,656
2011-05-14,00:15:00,3.9600,3.9690,3.9590,3.9675,309
2011-05-14,00:20:00,3.9690,3.9780,3.9640,3.9725,501
2011-05-14,00:25:00,3.9725,3.9835,3.9705,3.9830,407
2011-05-14,00:30:00,3.9835,3.9860,3.9740,3.9795,423
2011-05-14,00:35:00,3.9805,3.9920,3.9765,3.9780,502
2011-05-14,00:40:00,3.9780,3.9830,3.9765,3.9800,134
2011-05-14,00:45:00,3.9790,3.9875,3.9785,3.9865,281
2011-05-14,00:50:00,3.9860,3.9890,3.9800,3.9875,421
2011-05-14,00:55:00,3.9870,3.9880,3.9780,3.9860,1018
2011-05-14,01:00:00,3.9870,3.9885,3.9835,3.9855,243
2011-05-14,01:05:00,3.9855,3.9895,3.9830,3.9860,104
2011-05-14,01:10:00,3.9835,3.9885,3.9835,3.9870,72
2011-05-14,01:15:00,3.9890,3.9985,3.9890,3.9985,200
2011-05-14,01:20:00,3.9990,4.0005,3.9930,3.9965,228
2011-05-14,01:25:00,3.9960,3.9970,3.9895,3.9895,69
2011-05-14,01:30:00,3.9915,3.9950,3.9905,3.9925,53
2011-05-14,01:35:00,3.9950,3.9955,3.9880,3.9905,137
2011-05-14,01:40:00,3.9905,3.9950,3.9900,3.9940,67
2011-05-14,01:45:00,3.9940,3.9955,3.9925,3.9945,95
2011-05-14,01:50:00,3.9945,3.9950,3.9900,3.9915,51
2011-05-14,01:55:00,3.9925,3.9965,3.9910,3.9965,43
2011-05-14,02:00:00,3.9975,3.9980,3.9960,3.9960,10
2011-05-14,02:05:00,3.9980,4.0000,3.9980,3.9985,16
2011-05-14,02:10:00,3.9985,4.0020,3.9960,4.0020,27
2011-05-14,02:15:00,4.0015,4.0020,3.9980,4.0010,26
2011-05-14,02:20:00,3.9995,4.0140,3.9995,4.0125,100
2011-05-14,02:25:00,4.0125,4.0150,4.0110,4.0110,78
2011-05-14,02:30:00,4.0125,4.0130,4.0085,4.0105,50
2011-05-14,02:35:00,4.0075,4.0075,4.0040,4.0070,38
2011-05-14,02:40:00,4.0070,4.0100,4.0070,4.0070,12
2011-05-14,02:45:00,4.0055,4.0060,4.0035,4.0055,32
2011-05-14,02:50:00,4.0050,4.0055,4.0015,4.0015,25
2011-05-14,02:55:00,4.0010,4.0010,4.0000,4.0000,17
2011-05-14,03:00:00,3.9985,3.9995,3.9980,3.9985,9
2011-05-14,03:05:00,3.9985,3.9990,3.9980,3.9990,11
2011-05-14,03:10:00,3.9995,3.9995,3.9980,3.9985,28
2011-05-14,03:15:00,3.9985,3.9985,3.9955,3.9955,13
2011-05-14,03:20:00,3.9970,3.9985,3.9965,3.9985,7
2011-05-14,03:25:00,3.9975,3.9985,3.9955,3.9970,13
2011-05-14,03:30:00,3.9955,3.9980,3.9950,3.9950,14
2011-05-14,03:35:00,3.9985,3.9995,3.9960,3.9985,17
2011-05-14,03:40:00,4.0010,4.0025,4.0010,4.0025,5
2011-05-14,03:45:00,4.0010,4.0010,3.9990,4.0000,8
2011-05-14,03:50:00,4.0025,4.0045,4.0015,4.0040,28
2011-05-14,03:55:00,4.0025,4.0050,4.0025,4.0050,17
2011-05-14,04:00:00,4.0045,4.0060,4.0015,4.0050,27
2011-05-14,04:05:00,4.0040,4.0050,4.0035,4.0035,7
2011-05-14,04:10:00,4.0020,4.0050,4.0020,4.0025,19
2011-05-14,04:15:00,4.0025,4.0025,4.0025,4.0025,3
2011-05-14,04:20:00,4.0025,4.0035,4.0025,4.0025,5
2011-05-14,04:25:00,4.0030,4.0030,4.0025,4.0030,7
2011-05-14,04:30:00,4.0040,4.0050,4.0025,4.0050,12
2011-05-14,04:35:00,4.0050,4.0050,4.0050,4.0050,2
2011-05-14,04:40:00,4.0055,4.0135,4.0055,4.0090,13
2011-05-14,04:45:00,4.0085,4.0085,4.0060,4.0060,12
2011-05-14,04:50:00,4.0065,4.0065,4.0065,4.0065,1
2011-05-14,04:55:00,4.0060,4.0060,4.0050,4.0050,4
2011-05-14,05:00:00,4.0060,4.0075,4.0060,4.0075,3
2011-05-14,05:05:00,4.0075,4.0075,4.0075,4.0075,3
2011-05-14,05:10:00,4.0075,4.0125,4.0040,4.0050,8
2011-05-16,06:00:00,4.0050,4.0050,3.9810,3.9885,81
2011-05-16,06:05:00,3.9875,3.9875,3.9850,3.9865,12
2011-05-16,06:10:00,3.9855,3.9955,3.9855,3.9955,17
2011-05-16,06:15:00,3.9950,3.9950,3.9900,3.9915,11
2011-05-16,06:20:00,3.9900,3.9900,3.9875,3.9875,7
2011-05-16,06:25:00,3.9860,3.9860,3.9830,3.9830,7
2011-05-16,06:30:00,3.9830,3.9835,3.9830,3.9835,3
2011-05-16,06:35:00,3.9860,3.9870,3.9860,3.9870,3
2011-05-16,06:40:00,3.9880,3.9910,3.9870,3.9910,5
2011-05-16,06:45:00,3.9910,3.9925,3.9910,3.9920,4
2011-05-16,06:50:00,3.9900,3.9900,3.9900,3.9900,3
2011-05-16,06:55:00,3.9875,3.9875,3.9875,3.9875,1
2011-05-16,07:00:00,3.9865,3.9890,3.9865,3.9880,5
2011-05-16,07:05:00,3.9890,3.9890,3.9890,3.9890,2
2011-05-16,07:10:00,3.9895,3.9910,3.9895,3.9910,4
2011-05-16,07:15:00,3.9950,3.9975,3.9950,3.9960,10
2011-05-16,07:20:00,3.9955,3.9970,3.9955,3.9960,6
2011-05-16,07:25:00,3.9955,3.9955,3.9950,3.9950,2
2011-05-16,07:30:00,3.9950,3.9950,3.9865,3.9865,28
2011-05-16,07:35:00,3.9875,3.9970,3.9875,3.9940,19
2011-05-16,07:40:00,3.9930,3.9930,3.9890,3.9890,70
2011-05-16,07:45:00,3.9880,3.9880,3.9775,3.9775,30
2011-05-16,07:50:00,3.9780,3.9795,3.9705,3.9740,45
2011-05-16,07:55:00,3.9715,3.9770,3.9610,3.9620,71
2011-05-16,08:00:00,3.9620,3.9730,3.9610,3.9695,78
2011-05-16,08:05:00,3.9700,3.9700,3.9660,3.9670,29
2011-05-16,08:10:00,3.9660,3.9730,3.9650,3.9720,83
2011-05-16,08:15:00,3.9705,3.9705,3.9665,3.9700,33
2011-05-16,08:20:00,3.9705,3.9705,3.9645,3.9655,56
2011-05-16,08:25:00,3.9660,3.9680,3.9655,3.9680,26
2011-05-16,08:30:00,3.9685,3.9725,3.9685,3.9725,9
2011-05-16,08:35:00,3.9710,3.9750,3.9705,3.9750,16
2011-05-16,08:40:00,3.9750,3.9760,3.9745,3.9750,9
2011-05-16,08:45:00,3.9745,3.9745,3.9730,3.9740,17
2011-05-16,08:50:00,3.9750,3.9760,3.9735,3.9735,26
2011-05-16,08:55:00,3.9735,3.9760,3.9725,3.9730,122
2011-05-16,09:00:00,3.9730,3.9745,3.9680,3.9680,139
2011-05-16,09:05:00,3.9685,3.9710,3.9545,3.9550,183
2011-05-16,09:10:00,3.9535,3.9605,3.9505,3.9505,178
2011-05-16,09:15:00,3.9520,3.9590,3.9520,3.9590,69
2011-05-16,09:20:00,3.9590,3.9630,3.9580,3.9590,68
2011-05-16,09:25:00,3.9600,3.9600,3.9545,3.9565,55
2011-05-16,09:30:00,3.9590,3.9795,3.9580,3.9780,226
2011-05-16,09:35:00,3.9790,3.9830,3.9745,3.9810,79
2011-05-16,09:40:00,3.9820,3.9850,3.9800,3.9850,55
2011-05-16,09:45:00,3.9870,3.9930,3.9770,3.9770,145
2011-05-16,09:50:00,3.9785,3.9810,3.9750,3.9810,42
2011-05-16,09:55:00,3.9825,3.9835,3.9770,3.9770,50
2011-05-16,10:00:00,3.9765,3.9765,3.9660,3.9750,124
2011-05-16,10:05:00,3.9760,3.9760,3.9710,3.9725,27
2011-05-16,10:10:00,3.9755,3.9810,3.9755,3.9810,49
2011-05-16,10:15:00,3.9810,3.9820,3.9800,3.9815,11
2011-05-16,10:20:00,3.9800,3.9875,3.9800,3.9840,86
2011-05-16,10:25:00,3.9860,3.9875,3.9860,3.9875,10
2011-05-16,10:30:00,3.9850,3.9850,3.9785,3.9785,42
2011-05-16,10:35:00,3.9770,3.9865,3.9770,3.9800,59
2011-05-16,10:40:00,3.9785,3.9815,3.9775,3.9815,30
2011-05-16,10:45:00,3.9795,3.9810,3.9780,3.9780,8
2011-05-16,10:50:00,3.9770,3.9795,3.9755,3.9795,22
2011-05-16,10:55:00,3.9790,3.9790,3.9750,3.9760,18
2011-05-16,11:00:00,3.9755,3.9760,3.9700,3.9700,75
2011-05-16,11:05:00,3.9700,3.9710,3.9660,3.9670,84
2011-05-16,11:10:00,3.9700,3.9745,3.9700,3.9745,12
2011-05-16,11:15:00,3.9740,3.9830,3.9730,3.9795,41
2011-05-16,11:20:00,3.9765,3.9780,3.9735,3.9780,40
2011-05-16,11:25:00,3.9770,3.9785,3.9730,3.9785,67
2011-05-16,11:30:00,3.9785,3.9820,3.9785,3.9805,41
2011-05-16,11:35:00,3.9785,3.9785,3.9765,3.9765,12
2011-05-16,11:40:00,3.9775,3.9780,3.9775,3.9780,2
2011-05-16,11:45:00,3.9775,3.9800,3.9775,3.9790,12
2011-05-16,11:50:00,3.9810,3.9825,3.9805,3.9825,17
2011-05-16,11:55:00,3.9830,3.9890,3.9830,3.9890,57
2011-05-16,12:00:00,3.9880,3.9885,3.9865,3.9865,7
2011-05-16,12:05:00,3.9865,3.9870,3.9855,3.9855,10
2011-05-16,12:10:00,3.9860,3.9875,3.9855,3.9875,17
2011-05-16,12:15:00,3.9875,3.9875,3.9845,3.9845,14
2011-05-16,12:20:00,3.9850,3.9870,3.9800,3.9800,23
2011-05-16,12:25:00,3.9845,3.9845,3.9770,3.9770,50
2011-05-16,12:30:00,3.9770,3.9770,3.9700,3.9735,44
2011-05-16,12:35:00,3.9740,3.9740,3.9660,3.9660,74
2011-05-16,12:40:00,3.9685,3.9705,3.9650,3.9650,72
2011-05-16,12:45:00,3.9655,3.9675,3.9625,3.9675,92
2011-05-16,12:50:00,3.9645,3.9645,3.9600,3.9600,64
2011-05-16,12:55:00,3.9600,3.9615,3.9530,3.9580,197
2011-05-16,13:00:00,3.9565,3.9565,3.9465,3.9490,147
2011-05-16,13:05:00,3.9480,3.9545,3.9465,3.9545,48
2011-05-16,13:10:00,3.9535,3.9540,3.9515,3.9525,20
2011-05-16,13:15:00,3.9530,3.9595,3.9530,3.9570,21
2011-05-16,13:20:00,3.9575,3.9585,3.9555,3.9555,47
2011-05-16,13:25:00,3.9550,3.9560,3.9525,3.9560,17
2011-05-16,13:30:00,3.9570,3.9600,3.9565,3.9565,46
2011-05-16,13:35:00,3.9560,3.9635,3.9560,3.9635,77
2011-05-16,13:40:00,3.9645,3.9710,3.9645,3.9695,90
2011-05-16,13:45:00,3.9680,3.9705,3.9650,3.9650,61
2011-05-16,13:50:00,3.9650,3.9650,3.9610,3.9610,71
2011-05-16,13:55:00,3.9610,3.9705,3.9610,3.9680,82
2011-05-16,14:00:00,3.9660,3.9660,3.9630,3.9660,55
2011-05-16,14:05:00,3.9660,3.9705,3.9660,3.9680,95
2011-05-16,14:10:00,3.9700,3.9705,3.9675,3.9685,27
2011-05-16,14:15:00,3.9680,3.9695,3.9605,3.9615,75
2011-05-16,14:20:00,3.9620,3.9730,3.9620,3.9725,67
2011-05-16,14:25:00,3.9730,3.9795,3.9725,3.9775,93
2011-05-16,14:30:00,3.9780,3.9820,3.9765,3.9820,132
2011-05-16,14:35:00,3.9810,3.9840,3.9755,3.9755,106
2011-05-16,14:40:00,3.9755,3.9760,3.9720,3.9740,68
2011-05-16,14:45:00,3.9750,3.9785,3.9750,3.9785,28
2011-05-16,14:50:00,3.9785,3.9785,3.9745,3.9745,41
2011-05-16,14:55:00,3.9745,3.9750,3.9700,3.9700,91
2011-05-16,15:00:00,3.9710,3.9775,3.9630,3.9700,128
2011-05-16,15:05:00,3.9700,3.9735,3.9670,3.9695,92
2011-05-16,15:10:00,3.9700,3.9770,3.9700,3.9770,83
2011-05-16,15:15:00,3.9765,3.9780,3.9740,3.9755,86
2011-05-16,15:20:00,3.9740,3.9795,3.9740,3.9750,22
2011-05-16,15:25:00,3.9750,3.9775,3.9735,3.9775,41
2011-05-16,15:30:00,3.9780,3.9805,3.9770,3.9770,25
2011-05-16,15:35:00,3.9770,3.9840,3.9760,3.9840,60
2011-05-16,15:40:00,3.9840,3.9910,3.9830,3.9885,201
2011-05-16,15:45:00,3.9880,3.9895,3.9820,3.9865,88
2011-05-16,15:50:00,3.9865,3.9950,3.9830,3.9915,251
2011-05-16,15:55:00,3.9910,3.9950,3.9875,3.9875,119
2011-05-16,16:00:00,3.9880,3.9905,3.9850,3.9905,36
2011-05-16,16:05:00,3.9885,3.9910,3.9820,3.9835,75
2011-05-16,16:10:00,3.9830,3.9845,3.9770,3.9845,137
2011-05-16,16:15:00,3.9835,3.9855,3.9760,3.9770,66
2011-05-16,16:20:00,3.9760,3.9800,3.9735,3.9790,139
2011-05-16,16:25:00,3.9805,3.9815,3.9735,3.9735,101
2011-05-16,16:30:00,3.9730,3.9775,3.9730,3.9745,49
2011-05-16,16:35:00,3.9740,3.9770,3.9690,3.9760,113
2011-05-16,16:40:00,3.9760,3.9760,3.9695,3.9725,60
2011-05-16,16:45:00,3.9725,3.9735,3.9670,3.9685,46
2011-05-16,16:50:00,3.9695,3.9695,3.9640,3.9660,46
2011-05-16,16:55:00,3.9645,3.9710,3.9635,3.9710,71
2011-05-16,17:00:00,3.9720,3.9730,3.9655,3.9665,74
2011-05-16,17:05:00,3.9650,3.9690,3.9635,3.9645,45
2011-05-16,17:10:00,3.9640,3.9735,3.9640,3.9710,62
2011-05-16,17:15:00,3.9700,3.9720,3.9690,3.9700,42
2011-05-16,17:20:00,3.9700,3.9705,3.9630,3.9645,78
2011-05-16,17:25:00,3.9640,3.9680,3.9640,3.9655,37
2011-05-16,17:30:00,3.9675,3.9685,3.9635,3.9670,135
2011-05-16,17:35:00,3.9675,3.9705,3.9675,3.9700,38
2011-05-16,17:40:00,3.9690,3.9690,3.9615,3.9615,57
2011-05-16,17:45:00,3.9620,3.9650,3.9540,3.9650,367
2011-05-16,17:50:00,3.9635,3.9635,3.9540,3.9550,109
2011-05-16,17:55:00,3.9540,3.9560,3.9505,3.9540,169
2011-05-16,18:00:00,3.9540,3.9580,3.9535,3.9575,88
2011-05-16,18:05:00,3.9570,3.9595,3.9535,3.9590,90
2011-05-16,18:10:00,3.9595,3.9650,3.9595,3.9635,93
2011-05-16,18:15:00,3.9635,3.9640,3.9575,3.9610,38
2011-05-16,18:20:00,3.9610,3.9755,3.9610,3.9730,256
2011-05-16,18:25:00,3.9725,3.9730,3.9680,3.9725,79
2011-05-16,18:30:00,3.9730,3.9730,3.9680,3.9700,47
2011-05-16,18:35:00,3.9705,3.9715,3.9670,3.9675,24
2011-05-16,18:40:00,3.9665,3.9665,3.9640,3.9640,38
2011-05-16,18:45:00,3.9655,3.9655,3.9605,3.9625,43
2011-05-16,18:50:00,3.9640,3.9660,3.9610,3.9625,32
2011-05-16,18:55:00,3.9605,3.9625,3.9595,3.9625,19
2011-05-16,19:00:00,3.9625,3.9625,3.9600,3.9610,13
2011-05-16,19:05:00,3.9610,3.9685,3.9600,3.9670,35
2011-05-16,19:10:00,3.9665,3.9675,3.9625,3.9625,46
2011-05-16,19:15:00,3.9635,3.9660,3.9635,3.9645,9
2011-05-16,19:20:00,3.9655,3.9725,3.9645,3.9700,92
2011-05-16,19:25:00,3.9695,3.9720,3.9685,3.9720,63
2011-05-16,19:30:00,3.9720,3.9735,3.9615,3.9635,129
2011-05-16,19:35:00,3.9645,3.9645,3.9580,3.9625,156
2011-05-16,19:40:00,3.9625,3.9640,3.9570,3.9590,36
2011-05-16,19:45:00,3.9570,3.9600,3.9555,3.9585,70
2011-05-16,19:50:00,3.9595,3.9610,3.9585,3.9610,38
2011-05-16,19:55:00,3.9620,3.9670,3.9615,3.9650,136
2011-05-16,20:00:00,3.9645,3.9660,3.9610,3.9640,101
2011-05-16,20:05:00,3.9630,3.9700,3.9565,3.9595,448
2011-05-16,20:10:00,3.9570,3.9670,3.9550,3.9665,240
2011-05-16,20:15:00,3.9665,3.9755,3.9655,3.9700,339
2011-05-16,20:20:00,3.9700,3.9720,3.9680,3.9695,158
2011-05-16,20:25:00,3.9700,3.9720,3.9665,3.9675,128
2011-05-16,20:30:00,3.9675,3.9690,3.9615,3.9625,237
2011-05-16,20:35:00,3.9625,3.9660,3.9615,3.9640,207
2011-05-16,20:40:00,3.9645,3.9660,3.9585,3.9610,289
2011-05-16,20:45:00,3.9610,3.9720,3.9610,3.9720,172
2011-05-16,20:50:00,3.9715,3.9725,3.9665,3.9665,109
2011-05-16,20:55:00,3.9660,3.9665,3.9625,3.9640,94
2011-05-16,21:00:00,3.9640,3.9640,3.9580,3.9595,84
2011-05-16,21:05:00,3.9595,3.9695,3.9595,3.9690,198
2011-05-16,21:10:00,3.9690,3.9795,3.9685,3.9740,332
2011-05-16,21:15:00,3.9730,3.9745,3.9705,3.9710,95
2011-05-16,21:20:00,3.9725,3.9830,3.9715,3.9810,155
2011-05-16,21:25:00,3.9805,3.9810,3.9760,3.9780,112
2011-05-16,21:30:00,3.9780,3.9790,3.9700,3.9765,157
2011-05-16,21:35:00,3.9780,3.9820,3.9740,3.9785,365
2011-05-16,21:40:00,3.9775,3.9810,3.9730,3.9750,408
2011-05-16,21:45:00,3.9760,3.9770,3.9660,3.9695,274
2011-05-16,21:50:00,3.9710,3.9750,3.9660,3.9725,253
2011-05-16,21:55:00,3.9715,3.9725,3.9665,3.9710,134
2011-05-16,22:00:00,3.9710,3.9790,3.9695,3.9785,138
2011-05-16,22:05:00,3.9785,3.9890,3.9765,3.9810,392
2011-05-16,22:10:00,3.9825,3.9855,3.9775,3.9780,240
2011-05-16,22:15:00,3.9780,3.9890,3.9770,3.9890,188
2011-05-16,22:20:00,3.9890,3.9985,3.9885,3.9980,757
2011-05-16,22:25:00,3.9975,4.0045,3.9970,4.0010,554
2011-05-16,22:30:00,4.0010,4.0035,3.9960,3.9970,320
2011-05-16,22:35:00,3.9965,3.9985,3.9920,3.9945,282
2011-05-16,22:40:00,3.9940,3.9950,3.9895,3.9930,251
2011-05-16,22:45:00,3.9940,3.9970,3.9935,3.9950,155
2011-05-16,22:50:00,3.9950,4.0035,3.9950,4.0035,86
2011-05-16,22:55:00,4.0040,4.0080,4.0015,4.0060,322
2011-05-16,23:00:00,4.0050,4.0120,4.0050,4.0105,184
2011-05-16,23:05:00,4.0095,4.0195,4.0095,4.0140,448
2011-05-16,23:10:00,4.0150,4.0175,4.0080,4.0080,412
2011-05-16,23:15:00,4.0085,4.0085,4.0040,4.0070,233
2011-05-16,23:20:00,4.0070,4.0115,4.0060,4.0080,296
2011-05-16,23:25:00,4.0070,4.0080,3.9995,4.0000,233
2011-05-16,23:30:00,3.9995,4.0010,3.9965,4.0010,240
2011-05-16,23:35:00,4.0015,4.0020,3.9985,4.0010,83
2011-05-16,23:40:00,4.0015,4.0015,3.9970,3.9980,79
2011-05-16,23:45:00,3.9975,3.9980,3.9905,3.9930,207
2011-05-16,23:50:00,3.9940,3.9995,3.9910,3.9995,368
2011-05-16,23:55:00,4.0000,4.0015,3.9985,4.0010,304
2011-05-17,00:00:00,4.0010,4.0035,3.9985,3.9985,155
2011-05-17,00:05:00,3.9980,3.9980,3.9930,3.9955,100
2011-05-17,00:10:00,3.9955,3.9955,3.9895,3.9915,234
2011-05-17,00:15:00,3.9915,3.9940,3.9910,3.9935,96
2011-05-17,00:20:00,3.9940,3.9970,3.9925,3.9970,86
2011-05-17,00:25:00,3.9970,3.9990,3.9905,3.9920,150
2011-05-17,00:30:00,3.9910,3.9960,3.9905,3.9950,82
2011-05-17,00:35:00,3.9950,4.0000,3.9950,4.0000,71
2011-05-17,00:40:00,4.0000,4.0045,3.9995,4.0015,72
2011-05-17,00:45:00,4.0010,4.0010,3.9950,4.0000,220
2011-05-17,00:50:00,3.9995,4.0000,3.9900,3.9935,237
2011-05-17,00:55:00,3.9945,3.9950,3.9890,3.9920,457
2011-05-17,01:00:00,3.9920,3.9920,3.9790,3.9835,504
2011-05-17,01:05:00,3.9830,3.9870,3.9825,3.9825,207
2011-05-17,01:10:00,3.9825,3.9830,3.9815,3.9825,96
2011-05-17,01:15:00,3.9825,3.9855,3.9810,3.9835,140
2011-05-17,01:20:00,3.9835,3.9905,3.9795,3.9815,49
2011-05-17,01:25:00,3.9830,3.9830,3.9780,3.9805,91
2011-05-17,01:30:00,3.9820,3.9870,3.9815,3.9850,63
2011-05-17,01:35:00,3.9850,3.9870,3.9850,3.9870,18
2011-05-17,01:40:00,3.9870,3.9875,3.9845,3.9855,79
2011-05-17,01:45:00,3.9870,3.9900,3.9870,3.9870,78
2011-05-17,01:50:00,3.9865,3.9880,3.9865,3.9870,23
2011-05-17,01:55:00,3.9875,3.9875,3.9840,3.9875,32
2011-05-17,02:00:00,3.9860,3.9865,3.9830,3.9855,49
2011-05-17,02:05:00,3.9890,3.9890,3.9865,3.9875,19
2011-05-17,02:10:00,3.9880,3.9905,3.9870,3.9875,43
2011-05-17,02:15:00,3.9880,3.9880,3.9815,3.9830,24
2011-05-17,02:20:00,3.9855,3.9855,3.9835,3.9845,19
2011-05-17,02:25:00,3.9860,3.9865,3.9805,3.9805,29
2011-05-17,02:30:00,3.9790,3.9830,3.9785,3.9795,16
2011-05-17,02:35:00,3.9790,3.9825,3.9775,3.9825,40
2011-05-17,02:40:00,3.9835,3.9835,3.9775,3.9795,25
2011-05-17,02:45:00,3.9780,3.9800,3.9780,3.9800,24
2011-05-17,02:50:00,3.9795,3.9830,3.9795,3.9830,8
2011-05-17,02:55:00,3.9825,3.9830,3.9810,3.9830,5
2011-05-17,03:00:00,3.9840,3.9845,3.9790,3.9840,14
2011-05-17,03:05:00,3.9820,3.9850,3.9805,3.9815,21
2011-05-17,03:10:00,3.9820,3.9825,3.9800,3.9825,19
2011-05-17,03:15:00,3.9800,3.9810,3.9800,3.9800,28
2011-05-17,03:20:00,3.9800,3.9800,3.9765,3.9770,8
2011-05-17,03:25:00,3.9770,3.9775,3.9765,3.9765,6
2011-05-17,03:30:00,3.9785,3.9785,3.9765,3.9765,13
2011-05-17,03:35:00,3.9765,3.9780,3.9750,3.9750,29
2011-05-17,03:40:00,3.9730,3.9730,3.9650,3.9700,68
2011-05-17,03:45:00,3.9690,3.9695,3.9630,3.9655,37
2011-05-17,03:50:00,3.9665,3.9730,3.9665,3.9730,54
2011-05-17,03:55:00,3.9740,3.9900,3.9740,3.9890,182
2011-05-17,04:00:00,3.9865,3.9865,3.9820,3.9820,18
2011-05-17,04:05:00,3.9810,3.9830,3.9790,3.9790,11
2011-05-17,04:15:00,3.9795,3.9795,3.9750,3.9750,17
2011-05-17,04:20:00,3.9765,3.9765,3.9765,3.9765,2
2011-05-17,04:25:00,3.9755,3.9760,3.9750,3.9760,15
2011-05-17,04:30:00,3.9725,3.9740,3.9725,3.9740,4
2011-05-17,04:35:00,3.9740,3.9745,3.9740,3.9745,2
2011-05-17,04:40:00,3.9745,3.9745,3.9720,3.9720,5
2011-05-17,04:45:00,3.9720,3.9725,3.9720,3.9725,5
2011-05-17,04:50:00,3.9720,3.9720,3.9700,3.9700,5
2011-05-17,04:55:00,3.9700,3.9700,3.9670,3.9670,5
2011-05-17,05:00:00,3.9680,3.9720,3.9680,3.9720,2
2011-05-17,05:05:00,3.9695,3.9705,3.9685,3.9705,6
2011-05-17,05:10:00,3.9695,3.9705,3.9685,3.9685,5
2011-05-17,06:00:00,3.9700,3.9720,3.9680,3.9700,9
2011-05-17,06:05:00,3.9710,3.9745,3.9710,3.9740,7
2011-05-17,06:10:00,3.9720,3.9720,3.9715,3.9720,7
2011-05-17,06:15:00,3.9730,3.9740,3.9730,3.9740,2
2011-05-17,06:20:00,3.9725,3.9730,3.9725,3.9730,3
2011-05-17,06:25:00,3.9730,3.9740,3.9725,3.9725,8
2011-05-17,06:30:00,3.9710,3.9715,3.9695,3.9710,12
2011-05-17,06:40:00,3.9715,3.9715,3.9690,3.9690,9
2011-05-17,06:45:00,3.9690,3.9705,3.9690,3.9705,5
2011-05-17,06:50:00,3.9705,3.9705,3.9690,3.9695,10
2011-05-17,06:55:00,3.9690,3.9690,3.9660,3.9660,19
2011-05-17,07:00:00,3.9665,3.9670,3.9655,3.9670,9
2011-05-17,07:05:00,3.9650,3.9670,3.9650,3.9670,15
2011-05-17,07:25:00,3.9675,3.9675,3.9670,3.9670,2
2011-05-17,07:30:00,3.9685,3.9685,3.9670,3.9670,8
2011-05-17,07:35:00,3.9670,3.9685,3.9670,3.9685,3
2011-05-17,07:45:00,3.9690,3.9710,3.9690,3.9710,15
2011-05-17,07:50:00,3.9730,3.9785,3.9730,3.9785,15
2011-05-17,07:55:00,3.9775,3.9800,3.9775,3.9800,7
2011-05-17,08:00:00,3.9800,3.9885,3.9760,3.9760,84
2011-05-17,08:05:00,3.9765,3.9845,3.9760,3.9845,29
2011-05-17,08:10:00,3.9840,3.9865,3.9830,3.9830,41
2011-05-17,08:15:00,3.9850,3.9885,3.9850,3.9885,11
2011-05-17,08:20:00,3.9850,3.9890,3.9850,3.9880,11
2011-05-17,08:25:00,3.9885,3.9885,3.9885,3.9885,1
2011-05-17,08:30:00,3.9865,3.9865,3.9860,3.9865,5
2011-05-17,08:35:00,3.9870,3.9885,3.9870,3.9875,3
2011-05-17,08:40:00,3.9875,3.9915,3.9875,3.9915,22
2011-05-17,08:45:00,3.9900,3.9900,3.9850,3.9850,5
2011-05-17,08:50:00,3.9865,3.9880,3.9850,3.9860,10
2011-05-17,08:55:00,3.9865,3.9865,3.9855,3.9855,8
2011-05-17,09:00:00,3.9880,3.9925,3.9875,3.9920,76
2011-05-17,09:05:00,3.9895,3.9895,3.9770,3.9835,70
2011-05-17,09:10:00,3.9835,3.9865,3.9775,3.9845,36
2011-05-17,09:15:00,3.9845,3.9860,3.9795,3.9800,25
2011-05-17,09:20:00,3.9805,3.9835,3.9800,3.9835,20
2011-05-17,09:25:00,3.9835,3.9975,3.9835,3.9935,138
2011-05-17,09:30:00,3.9945,3.9945,3.9840,3.9840,61
2011-05-17,09:35:00,3.9830,3.9905,3.9810,3.9825,66
2011-05-17,09:40:00,3.9850,3.9875,3.9800,3.9865,49
2011-05-17,09:45:00,3.9885,3.9900,3.9850,3.9885,42
2011-05-17,09:50:00,3.9895,3.9895,3.9795,3.9830,22
2011-05-17,09:55:00,3.9800,3.9855,3.9800,3.9850,38
2011-05-17,10:00:00,3.9830,3.9830,3.9800,3.9830,37
2011-05-17,10:05:00,3.9810,3.9810,3.9700,3.9735,100
2011-05-17,10:10:00,3.9700,3.9700,3.9550,3.9600,254
2011-05-17,10:15:00,3.9620,3.9620,3.9565,3.9605,69
2011-05-17,10:20:00,3.9605,3.9645,3.9605,3.9620,55
2011-05-17,10:25:00,3.9620,3.9620,3.9570,3.9570,20
2011-05-17,10:30:00,3.9570,3.9610,3.9510,3.9550,197
2011-05-17,10:35:00,3.9550,3.9560,3.9500,3.9515,54
2011-05-17,10:40:00,3.9520,3.9540,3.9470,3.9520,145
2011-05-17,10:45:00,3.9500,3.9585,3.9480,3.9585,75
2011-05-17,10:50:00,3.9595,3.9595,3.9550,3.9560,68
2011-05-17,10:55:00,3.9560,3.9645,3.9560,3.9645,144
2011-05-17,11:00:00,3.9665,3.9775,3.9650,3.9710,145
2011-05-17,11:05:00,3.9705,3.9720,3.9695,3.9705,63
2011-05-17,11:10:00,3.9700,3.9775,3.9700,3.9760,40
2011-05-17,11:15:00,3.9775,3.9845,3.9775,3.9775,165
2011-05-17,11:20:00,3.9775,3.9790,3.9720,3.9720,15
2011-05-17,11:25:00,3.9755,3.9815,3.9755,3.9785,45
2011-05-17,11:30:00,3.9780,3.9780,3.9780,3.9780,1
2011-05-17,11:35:00,3.9795,3.9805,3.9790,3.9805,15
2011-05-17,11:40:00,3.9790,3.9855,3.9770,3.9840,41
2011-05-17,11:45:00,3.9850,3.9890,3.9850,3.9865,29
2011-05-17,11:50:00,3.9865,3.9885,3.9865,3.9885,8
2011-05-17,11:55:00,3.9880,3.9880,3.9850,3.9850,10
2011-05-17,12:00:00,3.9810,3.9830,3.9795,3.9795,25
2011-05-17,12:05:00,3.9830,3.9855,3.9830,3.9855,32
2011-05-17,12:10:00,3.9860,3.9860,3.9855,3.9855,2
2011-05-17,12:15:00,3.9855,3.9855,3.9850,3.9850,2
2011-05-17,12:20:00,3.9840,3.9840,3.9810,3.9820,15
2011-05-17,12:25:00,3.9850,3.9850,3.9820,3.9820,2
2011-05-17,12:30:00,3.9840,3.9840,3.9840,3.9840,1
2011-05-17,12:35:00,3.9840,3.9840,3.9840,3.9840,1
2011-05-17,12:40:00,3.9830,3.9835,3.9795,3.9800,20
2011-05-17,12:45:00,3.9810,3.9810,3.9790,3.9800,29
2011-05-17,13:00:00,3.9830,3.9835,3.9795,3.9795,6
2011-05-17,13:05:00,3.9800,3.9800,3.9800,3.9800,1
2011-05-17,13:10:00,3.9780,3.9795,3.9770,3.9780,11
2011-05-17,13:15:00,3.9780,3.9820,3.9775,3.9795,43
2011-05-17,13:20:00,3.9770,3.9790,3.9755,3.9760,18
2011-05-17,13:25:00,3.9775,3.9780,3.9755,3.9775,17
2011-05-17,13:30:00,3.9760,3.9780,3.9745,3.9745,40
2011-05-17,13:35:00,3.9755,3.9755,3.9715,3.9755,42
2011-05-17,13:40:00,3.9755,3.9760,3.9720,3.9725,53
2011-05-17,13:45:00,3.9705,3.9720,3.9675,3.9675,39
2011-05-17,13:50:00,3.9685,3.9725,3.9675,3.9700,70
2011-05-17,13:55:00,3.9725,3.9755,3.9715,3.9720,96
2011-05-17,14:00:00,3.9725,3.9820,3.9725,3.9820,56
2011-05-17,14:05:00,3.9820,3.9865,3.9790,3.9825,209
2011-05-17,14:10:00,3.9820,3.9860,3.9820,3.9850,45
2011-05-17,14:15:00,3.9860,4.0000,3.9855,4.0000,153
2011-05-17,14:20:00,4.0000,4.0010,3.9960,3.9965,148
2011-05-17,14:25:00,3.9960,4.0010,3.9960,4.0000,83
2011-05-17,14:30:00,3.9990,4.0040,3.9990,4.0040,105
2011-05-17,14:35:00,4.0040,4.0090,3.9995,4.0005,150
2011-05-17,14:40:00,3.9990,3.9990,3.9930,3.9965,113
2011-05-17,14:45:00,3.9965,4.0010,3.9965,3.9995,106
2011-05-17,14:50:00,3.9995,4.0055,3.9990,4.0045,64
2011-05-17,14:55:00,4.0035,4.0090,4.0035,4.0080,98
2011-05-17,15:00:00,4.0090,4.0115,4.0010,4.0030,140
2011-05-17,15:05:00,4.0030,4.0055,4.0010,4.0010,18
2011-05-17,15:10:00,4.0005,4.0005,3.9910,3.9980,163
2011-05-17,15:15:00,3.9990,3.9990,3.9930,3.9960,95
2011-05-17,15:20:00,3.9955,3.9955,3.9880,3.9940,88
2011-05-17,15:25:00,3.9940,3.9980,3.9935,3.9960,72
2011-05-17,15:30:00,3.9960,3.9960,3.9935,3.9945,27
2011-05-17,15:35:00,3.9935,3.9995,3.9900,3.9990,112
2011-05-17,15:40:00,3.9990,4.0025,3.9945,3.9970,93
2011-05-17,15:45:00,3.9970,3.9970,3.9935,3.9935,13
2011-05-17,15:50:00,3.9930,4.0010,3.9910,4.0010,71
2011-05-17,15:55:00,4.0010,4.0095,3.9980,4.0000,205
2011-05-17,16:00:00,4.0015,4.0075,3.9930,3.9955,121
2011-05-17,16:05:00,3.9950,4.0005,3.9930,3.9950,74
2011-05-17,16:10:00,3.9940,3.9975,3.9890,3.9915,73
2011-05-17,16:15:00,3.9925,3.9935,3.9880,3.9920,79
2011-05-17,16:20:00,3.9940,3.9980,3.9935,3.9935,35
2011-05-17,16:25:00,3.9960,4.0015,3.9950,3.9980,107
2011-05-17,16:30:00,3.9985,4.0015,3.9975,4.0005,65
2011-05-17,16:35:00,4.0005,4.0050,3.9990,4.0050,48
2011-05-17,16:40:00,4.0065,4.0165,4.0065,4.0165,173
2011-05-17,16:45:00,4.0160,4.0200,4.0155,4.0155,184
2011-05-17,16:50:00,4.0150,4.0185,4.0140,4.0155,125
2011-05-17,16:55:00,4.0160,4.0245,4.0145,4.0230,185
2011-05-17,17:00:00,4.0230,4.0265,4.0205,4.0235,197
2011-05-17,17:05:00,4.0225,4.0345,4.0210,4.0330,269
2011-05-17,17:10:00,4.0345,4.0385,4.0315,4.0360,216
2011-05-17,17:15:00,4.0370,4.0385,4.0300,4.0300,167
2011-05-17,17:20:00,4.0315,4.0320,4.0300,4.0315,38
2011-05-17,17:25:00,4.0315,4.0355,4.0305,4.0355,43
2011-05-17,17:30:00,4.0340,4.0360,4.0320,4.0330,66
2011-05-17,17:35:00,4.0335,4.0370,4.0335,4.0345,125
2011-05-17,17:40:00,4.0355,4.0375,4.0350,4.0370,50
2011-05-17,17:45:00,4.0355,4.0375,4.0350,4.0365,101
2011-05-17,17:50:00,4.0375,4.0375,4.0330,4.0355,161
2011-05-17,17:55:00,4.0355,4.0360,4.0275,4.0280,228
2011-05-17,18:00:00,4.0285,4.0340,4.0270,4.0280,162
2011-05-17,18:05:00,4.0290,4.0305,4.0270,4.0285,90
2011-05-17,18:10:00,4.0275,4.0300,4.0260,4.0270,111
2011-05-17,18:15:00,4.0280,4.0360,4.0210,4.0360,139
2011-05-17,18:20:00,4.0355,4.0395,4.0300,4.0360,152
2011-05-17,18:25:00,4.0350,4.0360,4.0290,4.0295,103
2011-05-17,18:30:00,4.0310,4.0345,4.0295,4.0335,84
2011-05-17,18:35:00,4.0335,4.0350,4.0295,4.0295,100
2011-05-17,18:40:00,4.0335,4.0350,4.0300,4.0315,98
2011-05-17,18:45:00,4.0310,4.0340,4.0300,4.0310,89
2011-05-17,18:50:00,4.0310,4.0320,4.0255,4.0290,122
2011-05-17,18:55:00,4.0300,4.0315,4.0260,4.0260,66
2011-05-17,19:00:00,4.0260,4.0280,4.0255,4.0265,29
2011-05-17,19:05:00,4.0280,4.0280,4.0235,4.0235,60
2011-05-17,19:10:00,4.0235,4.0240,4.0220,4.0235,77
2011-05-17,19:15:00,4.0215,4.0230,4.0210,4.0230,142
2011-05-17,19:20:00,4.0220,4.0240,4.0190,4.0240,107
2011-05-17,19:25:00,4.0215,4.0235,4.0165,4.0180,138
2011-05-17,19:30:00,4.0180,4.0210,4.0145,4.0210,273
2011-05-17,19:35:00,4.0210,4.0235,4.0200,4.0210,131
2011-05-17,19:40:00,4.0215,4.0265,4.0205,4.0255,150
2011-05-17,19:45:00,4.0250,4.0300,4.0215,4.0220,173
2011-05-17,19:50:00,4.0220,4.0240,4.0190,4.0220,170
2011-05-17,19:55:00,4.0210,4.0220,4.0185,4.0185,116
2011-05-17,20:00:00,4.0180,4.0205,4.0145,4.0185,134
2011-05-17,20:05:00,4.0180,4.0190,4.0110,4.0120,86
2011-05-17,20:10:00,4.0125,4.0205,4.0110,4.0140,337
2011-05-17,20:15:00,4.0140,4.0165,4.0130,4.0155,96
2011-05-17,20:20:00,4.0150,4.0175,4.0125,4.0135,213
2011-05-17,20:25:00,4.0125,4.0180,4.0110,4.0170,195
2011-05-17,20:30:00,4.0165,4.0165,4.0020,4.0075,397
2011-05-17,20:35:00,4.0075,4.0075,3.9965,4.0060,410
2011-05-17,20:40:00,4.0060,4.0110,4.0050,4.0065,238
2011-05-17,20:45:00,4.0070,4.0100,4.0045,4.0055,162
2011-05-17,20:50:00,4.0050,4.0060,3.9935,3.9945,574
2011-05-17,20:55:00,3.9955,3.9985,3.9935,3.9975,354
2011-05-17,21:00:00,3.9985,4.0040,3.9975,4.0010,224
2011-05-17,21:05:00,4.0020,4.0025,3.9980,4.0010,169
2011-05-17,21:10:00,4.0015,4.0015,3.9940,3.9960,125
2011-05-17,21:15:00,3.9955,3.9955,3.9820,3.9865,504
2011-05-17,21:20:00,3.9870,3.9900,3.9845,3.9865,229
2011-05-17,21:25:00,3.9865,3.9925,3.9865,3.9890,154
2011-05-17,21:30:00,3.9885,3.9900,3.9740,3.9790,840
2011-05-17,21:35:00,3.9785,3.9825,3.9740,3.9755,366
2011-05-17,21:40:00,3.9750,3.9800,3.9740,3.9790,544
2011-05-17,21:45:00,3.9795,3.9860,3.9790,3.9830,309
2011-05-17,21:50:00,3.9820,3.9885,3.9800,3.9885,273
2011-05-17,21:55:00,3.9885,3.9980,3.9875,3.9920,313
2011-05-17,22:00:00,3.9910,3.9935,3.9830,3.9875,330
2011-05-17,22:05:00,3.9860,3.9905,3.9800,3.9825,398
2011-05-17,22:10:00,3.9840,3.9875,3.9820,3.9860,199
2011-05-17,22:15:00,3.9870,4.0000,3.9870,3.9980,564
2011-05-17,22:20:00,3.9975,4.0020,3.9920,3.9990,413
2011-05-17,22:25:00,3.9985,4.0075,3.9985,4.0020,280
2011-05-17,22:30:00,4.0030,4.0030,3.9925,3.9925,213
2011-05-17,22:35:00,3.9930,3.9970,3.9890,3.9955,256
2011-05-17,22:40:00,3.9950,3.9955,3.9830,3.9860,287
2011-05-17,22:45:00,3.9865,3.9900,3.9800,3.9835,263
2011-05-17,22:50:00,3.9830,3.9840,3.9800,3.9825,226
2011-05-17,22:55:00,3.9835,3.9870,3.9815,3.9845,156
2011-05-17,23:00:00,3.9845,3.9855,3.9750,3.9820,328
2011-05-17,23:05:00,3.9820,3.9820,3.9740,3.9775,449
2011-05-17,23:10:00,3.9765,3.9800,3.9740,3.9780,472
2011-05-17,23:15:00,3.9780,3.9780,3.9670,3.9680,392
2011-05-17,23:20:00,3.9680,3.9780,3.9665,3.9705,228
2011-05-17,23:25:00,3.9710,3.9780,3.9700,3.9750,201
2011-05-17,23:30:00,3.9745,3.9745,3.9630,3.9640,594
2011-05-17,23:35:00,3.9635,3.9680,3.9580,3.9605,510
2011-05-17,23:40:00,3.9590,3.9675,3.9580,3.9665,230
2011-05-17,23:45:00,3.9670,3.9720,3.9655,3.9720,299
2011-05-17,23:50:00,3.9715,3.9770,3.9690,3.9760,345
2011-05-17,23:55:00,3.9755,3.9820,3.9755,3.9785,271
2011-05-18,00:00:00,3.9795,3.9880,3.9780,3.9815,508
2011-05-18,00:05:00,3.9820,3.9825,3.9790,3.9800,172
2011-05-18,00:10:00,3.9800,3.9960,3.9800,3.9940,470
2011-05-18,00:15:00,3.9935,3.9975,3.9920,3.9950,381
2011-05-18,00:20:00,3.9945,3.9970,3.9925,3.9950,461
2011-05-18,00:25:00,3.9950,3.9965,3.9940,3.9945,84
2011-05-18,00:30:00,3.9950,3.9970,3.9930,3.9935,199
2011-05-18,00:35:00,3.9925,3.9975,3.9925,3.9975,94
2011-05-18,00:40:00,3.9975,4.0060,3.9975,4.0030,574
2011-05-18,00:45:00,4.0025,4.0050,3.9935,3.9935,272
2011-05-18,00:50:00,3.9935,3.9970,3.9930,3.9950,121
2011-05-18,00:55:00,3.9945,4.0030,3.9900,4.0010,583
2011-05-18,01:00:00,4.0010,4.0025,3.9975,3.9985,204
2011-05-18,01:05:00,3.9990,4.0010,3.9955,4.0000,105
2011-05-18,01:10:00,3.9975,4.0010,3.9960,4.0005,52
2011-05-18,01:15:00,4.0000,4.0025,3.9990,3.9995,68
2011-05-18,01:20:00,3.9985,3.9995,3.9955,3.9970,87
2011-05-18,01:25:00,3.9980,3.9985,3.9955,3.9955,103
2011-05-18,01:30:00,3.9960,3.9985,3.9950,3.9960,77
2011-05-18,01:35:00,3.9950,3.9990,3.9925,3.9925,79
2011-05-18,01:40:00,3.9935,3.9985,3.9935,3.9985,24
2011-05-18,01:45:00,3.9990,4.0015,3.9960,3.9985,71
2011-05-18,01:50:00,3.9990,4.0020,3.9965,3.9970,69
2011-05-18,01:55:00,3.9980,4.0015,3.9970,4.0015,41
2011-05-18,02:00:00,4.0010,4.0280,4.0010,4.0230,356
2011-05-18,02:05:00,4.0235,4.0275,4.0185,4.0230,254
2011-05-18,02:10:00,4.0230,4.0260,4.0190,4.0190,159
2011-05-18,02:15:00,4.0190,4.0215,4.0190,4.0215,78
2011-05-18,02:20:00,4.0205,4.0270,4.0205,4.0220,92
2011-05-18,02:25:00,4.0230,4.0270,4.0210,4.0220,130
2011-05-18,02:30:00,4.0210,4.0220,4.0200,4.0210,62
2011-05-18,02:35:00,4.0210,4.0295,4.0210,4.0260,63
2011-05-18,02:40:00,4.0235,4.0260,4.0205,4.0210,31
2011-05-18,02:45:00,4.0210,4.0265,4.0200,4.0265,20
2011-05-18,02:50:00,4.0245,4.0300,4.0240,4.0300,30
2011-05-18,02:55:00,4.0300,4.0345,4.0290,4.0325,48
2011-05-18,03:00:00,4.0305,4.0320,4.0260,4.0290,32
2011-05-18,03:05:00,4.0290,4.0290,4.0225,4.0255,42
2011-05-18,03:10:00,4.0250,4.0270,4.0240,4.0245,25
2011-05-18,03:15:00,4.0250,4.0280,4.0245,4.0250,35
2011-05-18,03:20:00,4.0290,4.0310,4.0290,4.0300,23
2011-05-18,03:25:00,4.0250,4.0280,4.0250,4.0280,13
2011-05-18,03:30:00,4.0280,4.0300,4.0260,4.0280,11
2011-05-18,03:35:00,4.0280,4.0375,4.0280,4.0350,81
2011-05-18,03:40:00,4.0350,4.0350,4.0325,4.0325,10
2011-05-18,03:45:00,4.0300,4.0335,4.0295,4.0325,36
2011-05-18,03:50:00,4.0325,4.0340,4.0280,4.0305,53
2011-05-18,03:55:00,4.0300,4.0355,4.0290,4.0325,46
2011-05-18,04:00:00,4.0335,4.0355,4.0335,4.0340,31
2011-05-18,04:05:00,4.0355,4.0355,4.0345,4.0355,5
2011-05-18,04:10:00,4.0355,4.0365,4.0340,4.0350,24
2011-05-18,04:15:00,4.0340,4.0360,4.0335,4.0340,29
2011-05-18,04:20:00,4.0335,4.0335,4.0290,4.0300,36
2011-05-18,04:25:00,4.0305,4.0325,4.0285,4.0305,18
2011-05-18,04:30:00,4.0320,4.0350,4.0320,4.0350,22
2011-05-18,04:35:00,4.0340,4.0355,4.0340,4.0350,14
2011-05-18,04:40:00,4.0350,4.0355,4.0350,4.0350,4
2011-05-18,04:45:00,4.0350,4.0380,4.0350,4.0380,24
2011-05-18,04:50:00,4.0355,4.0365,4.0355,4.0360,12
2011-05-18,04:55:00,4.0360,4.0360,4.0350,4.0350,4
2011-05-18,05:00:00,4.0370,4.0370,4.0355,4.0355,2
2011-05-18,05:05:00,4.0350,4.0360,4.0350,4.0360,4
2011-05-18,05:10:00,4.0365,4.0365,4.0350,4.0360,5
2011-05-18,06:00:00,4.0360,4.0360,4.0360,4.0360,12
2011-05-18,06:05:00,4.0360,4.0360,4.0350,4.0350,15
2011-05-18,06:10:00,4.0350,4.0360,4.0350,4.0350,61
2011-05-18,06:15:00,4.0355,4.0360,4.0350,4.0360,53
2011-05-18,06:20:00,4.0370,4.0370,4.0370,4.0370,1
2011-05-18,06:25:00,4.0370,4.0700,4.0370,4.0625,247
2011-05-18,06:30:00,4.0605,4.0605,4.0490,4.0510,34
2011-05-18,06:35:00,4.0500,4.0500,4.0450,4.0475,38
2011-05-18,06:40:00,4.0475,4.0480,4.0470,4.0470,17
2011-05-18,06:45:00,4.0480,4.0505,4.0480,4.0500,41
2011-05-18,06:50:00,4.0505,4.0530,4.0500,4.0520,29
2011-05-18,06:55:00,4.0520,4.0530,4.0520,4.0520,155
2011-05-18,07:00:00,4.0520,4.0520,4.0505,4.0505,7
2011-05-18,07:05:00,4.0495,4.0515,4.0495,4.0505,18
2011-05-18,07:10:00,4.0505,4.0505,4.0490,4.0500,5
2011-05-18,07:15:00,4.0500,4.0500,4.0480,4.0480,3
2011-05-18,07:20:00,4.0470,4.0480,4.0455,4.0480,35
2011-05-18,07:25:00,4.0480,4.0480,4.0455,4.0455,4
2011-05-18,07:30:00,4.0465,4.0465,4.0465,4.0465,1
2011-05-18,07:35:00,4.0480,4.0480,4.0460,4.0465,10
2011-05-18,07:40:00,4.0455,4.0455,4.0450,4.0450,4
2011-05-18,07:45:00,4.0460,4.0470,4.0425,4.0425,7
2011-05-18,07:50:00,4.0420,4.0420,4.0380,4.0400,16
2011-05-18,07:55:00,4.0400,4.0400,4.0360,4.0360,28
2011-05-18,08:00:00,4.0350,4.0385,4.0350,4.0370,150
2011-05-18,08:05:00,4.0365,4.0370,4.0315,4.0325,157
2011-05-18,08:10:00,4.0330,4.0355,4.0305,4.0310,69
2011-05-18,08:15:00,4.0310,4.0320,4.0300,4.0320,20
2011-05-18,08:20:00,4.0320,4.0360,4.0320,4.0360,11
2011-05-18,08:25:00,4.0345,4.0380,4.0325,4.0380,47
2011-05-18,08:30:00,4.0380,4.0380,4.0380,4.0380,10
2011-05-18,08:35:00,4.0390,4.0420,4.0390,4.0420,28
2011-05-18,08:40:00,4.0420,4.0420,4.0380,4.0380,12
2011-05-18,08:45:00,4.0370,4.0395,4.0365,4.0385,15
2011-05-18,08:50:00,4.0385,4.0385,4.0360,4.0360,21
2011-05-18,08:55:00,4.0375,4.0470,4.0375,4.0435,23
2011-05-18,09:00:00,4.0465,4.0500,4.0415,4.0430,105
2011-05-18,09:05:00,4.0410,4.0425,4.0360,4.0380,126
2011-05-18,09:10:00,4.0395,4.0425,4.0370,4.0400,64
2011-05-18,09:15:00,4.0425,4.0425,4.0290,4.0330,117
2011-05-18,09:20:00,4.0325,4.0330,4.0280,4.0280,51
2011-05-18,09:25:00,4.0280,4.0355,4.0280,4.0345,63
2011-05-18,09:30:00,4.0350,4.0350,4.0270,4.0305,77
2011-05-18,09:35:00,4.0305,4.0310,4.0265,4.0290,53
2011-05-18,09:40:00,4.0275,4.0375,4.0275,4.0375,36
2011-05-18,09:45:00,4.0380,4.0435,4.0380,4.0435,79
2011-05-18,09:50:00,4.0435,4.0435,4.0370,4.0395,58
2011-05-18,09:55:00,4.0400,4.0425,4.0390,4.0390,32
2011-05-18,10:00:00,4.0380,4.0445,4.0375,4.0440,32
2011-05-18,10:05:00,4.0400,4.0425,4.0365,4.0390,21
2011-05-18,10:10:00,4.0380,4.0440,4.0380,4.0400,47
2011-05-18,10:15:00,4.0400,4.0450,4.0400,4.0410,23
2011-05-18,10:20:00,4.0410,4.0450,4.0410,4.0435,56
2011-05-18,10:25:00,4.0440,4.0480,4.0440,4.0465,29
2011-05-18,10:30:00,4.0430,4.0430,4.0365,4.0390,26
2011-05-18,10:35:00,4.0395,4.0415,4.0380,4.0385,7
2011-05-18,10:40:00,4.0355,4.0355,4.0270,4.0270,82
2011-05-18,10:45:00,4.0265,4.0305,4.0260,4.0305,61
2011-05-18,10:50:00,4.0300,4.0315,4.0300,4.0310,14
2011-05-18,10:55:00,4.0300,4.0320,4.0290,4.0295,31
2011-05-18,11:00:00,4.0300,4.0335,4.0275,4.0335,50
2011-05-18,11:05:00,4.0335,4.0345,4.0325,4.0345,42
2011-05-18,11:10:00,4.0340,4.0375,4.0320,4.0375,25
2011-05-18,11:15:00,4.0370,4.0395,4.0350,4.0395,22
2011-05-18,11:20:00,4.0365,4.0430,4.0365,4.0385,24
2011-05-18,11:25:00,4.0410,4.0410,4.0385,4.0390,25
2011-05-18,11:30:00,4.0400,4.0410,4.0400,4.0410,5
2011-05-18,11:35:00,4.0395,4.0400,4.0380,4.0400,18
2011-05-18,11:40:00,4.0390,4.0390,4.0345,4.0345,15
2011-05-18,11:45:00,4.0335,4.0335,4.0320,4.0320,8
2011-05-18,11:50:00,4.0330,4.0345,4.0330,4.0330,4
2011-05-18,11:55:00,4.0350,4.0350,4.0350,4.0350,5
2011-05-18,12:00:00,4.0350,4.0350,4.0350,4.0350,4
2011-05-18,12:05:00,4.0390,4.0435,4.0390,4.0400,12
2011-05-18,12:10:00,4.0425,4.0430,4.0425,4.0430,3
2011-05-18,12:15:00,4.0430,4.0455,4.0430,4.0450,33
2011-05-18,12:20:00,4.0450,4.0450,4.0430,4.0435,35
2011-05-18,12:25:00,4.0430,4.0435,4.0405,4.0435,31
2011-05-18,12:30:00,4.0400,4.0405,4.0390,4.0395,63
2011-05-18,12:35:00,4.0395,4.0460,4.0395,4.0450,17
2011-05-18,12:40:00,4.0450,4.0505,4.0445,4.0495,71
2011-05-18,12:45:00,4.0485,4.0485,4.0465,4.0465,18
2011-05-18,12:50:00,4.0455,4.0455,4.0455,4.0455,1
2011-05-18,12:55:00,4.0435,4.0465,4.0435,4.0455,20
2011-05-18,13:00:00,4.0450,4.0485,4.0430,4.0475,50
2011-05-18,13:05:00,4.0480,4.0515,4.0480,4.0515,50
2011-05-18,13:10:00,4.0515,4.0555,4.0505,4.0505,60
2011-05-18,13:15:00,4.0505,4.0545,4.0495,4.0500,42
2011-05-18,13:20:00,4.0490,4.0505,4.0470,4.0500,45
2011-05-18,13:25:00,4.0505,4.0520,4.0500,4.0500,63
2011-05-18,13:30:00,4.0490,4.0515,4.0480,4.0480,56
2011-05-18,13:35:00,4.0485,4.0510,4.0445,4.0455,62
2011-05-18,13:40:00,4.0455,4.0455,4.0410,4.0425,64
2011-05-18,13:45:00,4.0430,4.0475,4.0425,4.0440,61
2011-05-18,13:50:00,4.0435,4.0465,4.0430,4.0455,106
2011-05-18,13:55:00,4.0445,4.0455,4.0435,4.0445,63
2011-05-18,14:00:00,4.0450,4.0465,4.0430,4.0445,42
2011-05-18,14:05:00,4.0440,4.0440,4.0415,4.0415,95
2011-05-18,14:10:00,4.0415,4.0415,4.0365,4.0370,105
2011-05-18,14:15:00,4.0370,4.0410,4.0370,4.0410,63
2011-05-18,14:20:00,4.0415,4.0435,4.0400,4.0410,38
2011-05-18,14:25:00,4.0405,4.0415,4.0390,4.0400,55
2011-05-18,14:30:00,4.0385,4.0385,4.0310,4.0310,69
2011-05-18,14:35:00,4.0305,4.0325,4.0280,4.0300,126
2011-05-18,14:40:00,4.0300,4.0365,4.0300,4.0315,108
2011-05-18,14:45:00,4.0320,4.0330,4.0310,4.0320,103
2011-05-18,14:50:00,4.0315,4.0320,4.0275,4.0285,64
2011-05-18,14:55:00,4.0280,4.0295,4.0255,4.0270,60
2011-05-18,15:00:00,4.0265,4.0355,4.0230,4.0315,248
2011-05-18,15:05:00,4.0305,4.0325,4.0250,4.0290,222
2011-05-18,15:10:00,4.0305,4.0380,4.0300,4.0330,106
2011-05-18,15:15:00,4.0320,4.0350,4.0305,4.0350,136
2011-05-18,15:20:00,4.0350,4.0350,4.0300,4.0310,82
2011-05-18,15:25:00,4.0310,4.0350,4.0310,4.0325,172
2011-05-18,15:30:00,4.0340,4.0345,4.0315,4.0320,93
2011-05-18,15:35:00,4.0315,4.0340,4.0290,4.0330,98
2011-05-18,15:40:00,4.0335,4.0355,4.0320,4.0345,91
2011-05-18,15:45:00,4.0350,4.0430,4.0350,4.0400,196
2011-05-18,15:50:00,4.0385,4.0460,4.0380,4.0440,142
2011-05-18,15:55:00,4.0430,4.0445,4.0400,4.0410,62
2011-05-18,16:00:00,4.0410,4.0460,4.0410,4.0460,98
2011-05-18,16:05:00,4.0465,4.0560,4.0450,4.0460,228
2011-05-18,16:10:00,4.0460,4.0510,4.0445,4.0500,88
2011-05-18,16:15:00,4.0490,4.0540,4.0455,4.0530,105
2011-05-18,16:20:00,4.0520,4.0520,4.0440,4.0465,119
2011-05-18,16:25:00,4.0460,4.0460,4.0410,4.0425,53
2011-05-18,16:30:00,4.0430,4.0485,4.0405,4.0420,128
2011-05-18,16:35:00,4.0430,4.0505,4.0430,4.0500,71
2011-05-18,16:40:00,4.0500,4.0545,4.0495,4.0495,76
2011-05-18,16:45:00,4.0500,4.0505,4.0460,4.0490,27
2011-05-18,16:50:00,4.0480,4.0520,4.0480,4.0515,73
2011-05-18,16:55:00,4.0520,4.0525,4.0475,4.0505,104
2011-05-18,17:00:00,4.0495,4.0540,4.0495,4.0525,67
2011-05-18,17:05:00,4.0525,4.0535,4.0465,4.0480,123
2011-05-18,17:10:00,4.0480,4.0500,4.0400,4.0405,161
2011-05-18,17:15:00,4.0405,4.0460,4.0395,4.0425,92
2011-05-18,17:20:00,4.0420,4.0420,4.0375,4.0400,42
2011-05-18,17:25:00,4.0405,4.0440,4.0390,4.0420,45
2011-05-18,17:30:00,4.0420,4.0425,4.0380,4.0425,68
2011-05-18,17:35:00,4.0425,4.0465,4.0415,4.0430,42
2011-05-18,17:40:00,4.0425,4.0430,4.0400,4.0400,76
2011-05-18,17:45:00,4.0400,4.0400,4.0350,4.0380,72
2011-05-18,17:50:00,4.0375,4.0395,4.0360,4.0395,19
2011-05-18,17:55:00,4.0395,4.0420,4.0390,4.0400,48
2011-05-18,18:00:00,4.0395,4.0430,4.0395,4.0400,75
2011-05-18,18:05:00,4.0410,4.0450,4.0410,4.0445,37
2011-05-18,18:10:00,4.0450,4.0475,4.0410,4.0475,147
2011-05-18,18:15:00,4.0480,4.0495,4.0460,4.0480,25
2011-05-18,18:20:00,4.0475,4.0475,4.0455,4.0455,14
2011-05-18,18:25:00,4.0445,4.0450,4.0435,4.0435,6
2011-05-18,18:30:00,4.0420,4.0460,4.0420,4.0455,18
2011-05-18,18:35:00,4.0440,4.0445,4.0420,4.0420,31
2011-05-18,18:40:00,4.0440,4.0485,4.0440,4.0475,47
2011-05-18,18:45:00,4.0475,4.0475,4.0445,4.0445,19
2011-05-18,18:50:00,4.0450,4.0450,4.0390,4.0395,90
2011-05-18,18:55:00,4.0405,4.0415,4.0375,4.0375,52
2011-05-18,19:00:00,4.0375,4.0420,4.0370,4.0390,50
2011-05-18,19:05:00,4.0395,4.0405,4.0370,4.0390,64
2011-05-18,19:10:00,4.0395,4.0410,4.0390,4.0400,40
2011-05-18,19:15:00,4.0405,4.0475,4.0405,4.0465,64
2011-05-18,19:20:00,4.0455,4.0460,4.0400,4.0420,64
2011-05-18,19:25:00,4.0425,4.0450,4.0420,4.0440,111
2011-05-18,19:30:00,4.0445,4.0505,4.0420,4.0440,222
2011-05-18,19:35:00,4.0445,4.0475,4.0410,4.0430,151
2011-05-18,19:40:00,4.0425,4.0450,4.0400,4.0435,119
2011-05-18,19:45:00,4.0430,4.0435,4.0385,4.0400,195
2011-05-18,19:50:00,4.0400,4.0455,4.0390,4.0450,118
2011-05-18,19:55:00,4.0450,4.0525,4.0450,4.0500,204
2011-05-18,20:00:00,4.0505,4.0520,4.0485,4.0500,122
2011-05-18,20:05:00,4.0495,4.0495,4.0410,4.0460,300
2011-05-18,20:10:00,4.0465,4.0510,4.0445,4.0460,461
2011-05-18,20:15:00,4.0470,4.0500,4.0460,4.0465,105
2011-05-18,20:20:00,4.0475,4.0495,4.0445,4.0460,205
2011-05-18,20:25:00,4.0465,4.0470,4.0415,4.0420,162
2011-05-18,20:30:00,4.0415,4.0440,4.0395,4.0415,155
2011-05-18,20:35:00,4.0415,4.0415,4.0355,4.0360,137
2011-05-18,20:40:00,4.0365,4.0370,4.0335,4.0345,173
2011-05-18,20:45:00,4.0355,4.0375,4.0335,4.0350,84
2011-05-18,20:50:00,4.0345,4.0350,4.0305,4.0350,127
2011-05-18,20:55:00,4.0350,4.0425,4.0325,4.0390,167
2011-05-18,21:00:00,4.0370,4.0400,4.0350,4.0360,110
2011-05-18,21:05:00,4.0360,4.0370,4.0340,4.0355,109
2011-05-18,21:10:00,4.0345,4.0410,4.0340,4.0390,83
2011-05-18,21:15:00,4.0380,4.0540,4.0380,4.0515,390
2011-05-18,21:20:00,4.0505,4.0585,4.0505,4.0550,536
2011-05-18,21:25:00,4.0550,4.0670,4.0550,4.0655,636
2011-05-18,21:30:00,4.0645,4.0665,4.0535,4.0570,515
2011-05-18,21:35:00,4.0560,4.0590,4.0510,4.0565,425
2011-05-18,21:40:00,4.0575,4.0765,4.0570,4.0760,1480
2011-05-18,21:45:00,4.0750,4.0985,4.0750,4.0955,2298
2011-05-18,21:50:00,4.0950,4.1000,4.0935,4.0960,1035
2011-05-18,21:55:00,4.0965,4.0965,4.0845,4.0875,768
2011-05-18,22:00:00,4.0875,4.0940,4.0850,4.0890,527
2011-05-18,22:05:00,4.0895,4.0960,4.0880,4.0910,447
2011-05-18,22:10:00,4.0915,4.0925,4.0840,4.0845,315
2011-05-18,22:15:00,4.0850,4.0880,4.0805,4.0870,328
2011-05-18,22:20:00,4.0865,4.0880,4.0840,4.0880,135
2011-05-18,22:25:00,4.0880,4.0890,4.0820,4.0860,138
2011-05-18,22:30:00,4.0865,4.0935,4.0865,4.0910,260
2011-05-18,22:35:00,4.0920,4.0995,4.0920,4.0960,379
2011-05-18,22:40:00,4.0960,4.1080,4.0935,4.1065,1001
2011-05-18,22:45:00,4.1070,4.1155,4.1060,4.1105,770
2011-05-18,22:50:00,4.1105,4.1120,4.1060,4.1060,351
2011-05-18,22:55:00,4.1055,4.1065,4.1000,4.1055,727
2011-05-18,23:00:00,4.1045,4.1065,4.1020,4.1045,160
2011-05-18,23:05:00,4.1030,4.1050,4.0920,4.0935,502
2011-05-18,23:10:00,4.0935,4.0945,4.0890,4.0920,413
2011-05-18,23:15:00,4.0930,4.0945,4.0865,4.0920,534
2011-05-18,23:20:00,4.0920,4.1005,4.0900,4.0985,382
2011-05-18,23:25:00,4.0980,4.1035,4.0960,4.0980,221
2011-05-18,23:30:00,4.0985,4.1015,4.0970,4.0990,132
2011-05-18,23:35:00,4.0980,4.1035,4.0975,4.1010,144
2011-05-18,23:40:00,4.1005,4.1110,4.1000,4.1090,285
2011-05-18,23:45:00,4.1085,4.1090,4.1000,4.1005,363
2011-05-18,23:50:00,4.1005,4.1045,4.0955,4.1035,520
2011-05-18,23:55:00,4.1050,4.1130,4.1035,4.1075,394
2011-05-19,00:00:00,4.1075,4.1120,4.1075,4.1100,206
2011-05-19,00:05:00,4.1095,4.1115,4.1060,4.1075,187
2011-05-19,00:10:00,4.1080,4.1120,4.1050,4.1080,119
2011-05-19,00:15:00,4.1080,4.1120,4.1070,4.1100,158
2011-05-19,00:20:00,4.1115,4.1120,4.1075,4.1100,87
2011-05-19,00:25:00,4.1105,4.1125,4.1080,4.1105,92
2011-05-19,00:30:00,4.1120,4.1135,4.1105,4.1105,94
2011-05-19,00:35:00,4.1105,4.1130,4.1095,4.1120,116
2011-05-19,00:40:00,4.1120,4.1140,4.1085,4.1090,173
2011-05-19,00:45:00,4.1095,4.1115,4.1085,4.1115,225
2011-05-19,00:50:00,4.1115,4.1115,4.1050,4.1070,327
2011-05-19,00:55:00,4.1075,4.1085,4.1030,4.1050,429
2011-05-19,01:00:00,4.1040,4.1130,4.1030,4.1110,250
2011-05-19,01:05:00,4.1110,4.1125,4.1090,4.1120,110
2011-05-19,01:10:00,4.1105,4.1135,4.1050,4.1100,108
2011-05-19,01:15:00,4.1100,4.1115,4.1075,4.1085,165
2011-05-19,01:20:00,4.1095,4.1135,4.1080,4.1090,98
2011-05-19,01:25:00,4.1100,4.1120,4.1090,4.1095,41
2011-05-19,01:30:00,4.1100,4.1165,4.1085,4.1120,210
2011-05-19,01:35:00,4.1125,4.1175,4.1125,4.1165,78
2011-05-19,01:40:00,4.1150,4.1175,4.1140,4.1160,52
2011-05-19,01:45:00,4.1150,4.1195,4.1150,4.1195,95
2011-05-19,01:50:00,4.1195,4.1240,4.1190,4.1225,134
2011-05-19,01:55:00,4.1225,4.1235,4.1205,4.1230,64
2011-05-19,02:00:00,4.1210,4.1220,4.1050,4.1095,223
2011-05-19,02:05:00,4.1100,4.1165,4.1100,4.1120,31
2011-05-19,02:10:00,4.1125,4.1125,4.1080,4.1080,20
2011-05-19,02:15:00,4.1080,4.1090,4.1050,4.1055,56
2011-05-19,02:20:00,4.1070,4.1090,4.1050,4.1055,43
2011-05-19,02:25:00,4.1060,4.1095,4.1050,4.1080,39
2011-05-19,02:30:00,4.1070,4.1090,4.1025,4.1025,116
2011-05-19,02:35:00,4.1030,4.1030,4.1000,4.1010,130
2011-05-19,02:40:00,4.1020,4.1070,4.1005,4.1050,23
2011-05-19,02:45:00,4.1030,4.1050,4.1025,4.1030,11
2011-05-19,02:50:00,4.1030,4.1030,4.0990,4.1000,72
2011-05-19,02:55:00,4.0980,4.1000,4.0965,4.0965,25
2011-05-19,03:00:00,4.0985,4.1050,4.0985,4.1050,35
2011-05-19,03:05:00,4.1050,4.1060,4.1010,4.1010,23
2011-05-19,03:10:00,4.1025,4.1050,4.0990,4.1000,119
2011-05-19,03:15:00,4.0990,4.1000,4.0980,4.1000,16
2011-05-19,03:20:00,4.1000,4.1000,4.0980,4.0980,14
2011-05-19,03:25:00,4.0975,4.1000,4.0975,4.0995,8
2011-05-19,03:30:00,4.1000,4.1005,4.0995,4.1000,54
2011-05-19,03:35:00,4.1000,4.1000,4.0990,4.1000,11
2011-05-19,03:40:00,4.0990,4.1000,4.0990,4.1000,60
2011-05-19,03:45:00,4.1000,4.1000,4.0975,4.0975,31
2011-05-19,03:50:00,4.0970,4.1000,4.0965,4.0990,25
2011-05-19,03:55:00,4.0985,4.1020,4.0985,4.0995,20
2011-05-19,04:00:00,4.0995,4.0995,4.0990,4.0990,5
2011-05-19,04:05:00,4.1000,4.1005,4.0990,4.1005,6
2011-05-19,04:10:00,4.0995,4.0995,4.0990,4.0990,2
2011-05-19,04:15:00,4.0990,4.0995,4.0990,4.0995,10
2011-05-19,04:20:00,4.1000,4.1000,4.0990,4.0990,7
2011-05-19,04:25:00,4.0995,4.0995,4.0980,4.0980,7
2011-05-19,04:30:00,4.0975,4.0975,4.0960,4.0960,19
2011-05-19,04:35:00,4.0960,4.0960,4.0960,4.0960,3
2011-05-19,04:40:00,4.0960,4.0995,4.0960,4.0995,7
2011-05-19,04:45:00,4.0990,4.0990,4.0965,4.0965,7
2011-05-19,04:50:00,4.0995,4.0995,4.0965,4.0995,5
2011-05-19,04:55:00,4.0970,4.1010,4.0965,4.1010,18
2011-05-19,05:00:00,4.1015,4.1015,4.0980,4.0980,4
2011-05-19,05:05:00,4.0970,4.0970,4.0965,4.0965,4
2011-05-19,05:10:00,4.0970,4.1000,4.0970,4.1000,5
2011-05-19,06:00:00,4.0960,4.1015,4.0780,4.1000,74
2011-05-19,06:05:00,4.0880,4.0945,4.0880,4.0940,8
2011-05-19,06:10:00,4.0940,4.0945,4.0875,4.0875,21
2011-05-19,06:15:00,4.0870,4.0895,4.0870,4.0870,4
2011-05-19,06:20:00,4.0915,4.0915,4.0915,4.0915,2
2011-05-19,06:25:00,4.0915,4.0970,4.0905,4.0925,19
2011-05-19,06:30:00,4.0955,4.0975,4.0955,4.0975,6
2011-05-19,06:35:00,4.0990,4.1055,4.0990,4.1055,37
2011-05-19,06:40:00,4.1055,4.1070,4.1055,4.1065,10
2011-05-19,06:45:00,4.1065,4.1100,4.1065,4.1100,4
2011-05-19,06:50:00,4.1090,4.1105,4.1080,4.1105,7
2011-05-19,06:55:00,4.1080,4.1080,4.1060,4.1060,13
2011-05-19,07:00:00,4.1055,4.1055,4.1055,4.1055,10
2011-05-19,07:05:00,4.1055,4.1055,4.1055,4.1055,1
2011-05-19,07:10:00,4.1060,4.1070,4.1020,4.1055,16
2011-05-19,07:15:00,4.1055,4.1055,4.1055,4.1055,2
2011-05-19,07:20:00,4.1020,4.1020,4.1000,4.1000,6
2011-05-19,07:25:00,4.1000,4.1000,4.1000,4.1000,1
2011-05-19,07:30:00,4.1010,4.1010,4.1000,4.1010,10
2011-05-19,07:40:00,4.1025,4.1050,4.1000,4.1000,11
2011-05-19,07:45:00,4.1000,4.1000,4.0995,4.0995,10
2011-05-19,07:55:00,4.1000,4.1000,4.0995,4.1000,8
2011-05-19,08:00:00,4.0990,4.1075,4.0990,4.1075,69
2011-05-19,08:05:00,4.1025,4.1030,4.1025,4.1030,4
2011-05-19,08:10:00,4.1020,4.1060,4.1020,4.1020,44
2011-05-19,08:15:00,4.1040,4.1040,4.1010,4.1025,7
2011-05-19,08:20:00,4.1020,4.1020,4.1015,4.1015,11
2011-05-19,08:25:00,4.1005,4.1005,4.0990,4.1005,16
2011-05-19,08:30:00,4.1000,4.1000,4.1000,4.1000,4
2011-05-19,08:35:00,4.1035,4.1035,4.1010,4.1035,18
2011-05-19,08:40:00,4.1030,4.1035,4.1020,4.1020,8
2011-05-19,08:45:00,4.1010,4.1030,4.1000,4.1000,17
2011-05-19,08:50:00,4.1015,4.1015,4.0990,4.1005,51
2011-05-19,08:55:00,4.1035,4.1040,4.1010,4.1040,17
2011-05-19,09:00:00,4.1020,4.1025,4.0935,4.1005,113
2011-05-19,09:05:00,4.1000,4.1000,4.0940,4.0960,61
2011-05-19,09:10:00,4.0960,4.1010,4.0945,4.1010,39
2011-05-19,09:15:00,4.1010,4.1010,4.0950,4.0985,37
2011-05-19,09:20:00,4.1005,4.1010,4.0955,4.0955,9
2011-05-19,09:25:00,4.0960,4.0970,4.0960,4.0965,9
2011-05-19,09:30:00,4.0965,4.1000,4.0965,4.0980,17
2011-05-19,09:35:00,4.0965,4.0985,4.0965,4.0970,11
2011-05-19,09:40:00,4.0955,4.0960,4.0940,4.0960,27
2011-05-19,09:45:00,4.0960,4.1030,4.0960,4.1030,42
2011-05-19,09:50:00,4.1035,4.1105,4.1025,4.1055,87
2011-05-19,09:55:00,4.1055,4.1085,4.1005,4.1005,35
2011-05-19,10:00:00,4.1015,4.1025,4.1000,4.1000,49
2011-05-19,10:05:00,4.1005,4.1010,4.1005,4.1010,5
2011-05-19,10:10:00,4.1020,4.1065,4.1015,4.1050,54
2011-05-19,10:15:00,4.1070,4.1080,4.1065,4.1080,20
2011-05-19,10:20:00,4.1055,4.1055,4.1040,4.1040,10
2011-05-19,10:25:00,4.1040,4.1065,4.1035,4.1065,5
2011-05-19,10:30:00,4.1070,4.1135,4.1070,4.1115,68
2011-05-19,10:35:00,4.1125,4.1135,4.1085,4.1105,23
2011-05-19,10:40:00,4.1110,4.1110,4.1080,4.1110,27
2011-05-19,10:45:00,4.1115,4.1195,4.1110,4.1180,80
2011-05-19,10:50:00,4.1190,4.1190,4.1150,4.1170,99
2011-05-19,10:55:00,4.1160,4.1175,4.1115,4.1115,64
2011-05-19,11:00:00,4.1105,4.1130,4.1095,4.1125,46
2011-05-19,11:05:00,4.1135,4.1140,4.1100,4.1120,34
2011-05-19,11:10:00,4.1120,4.1145,4.1110,4.1140,15
2011-05-19,11:15:00,4.1135,4.1135,4.1075,4.1085,49
2011-05-19,11:20:00,4.1100,4.1100,4.1060,4.1080,17
2011-05-19,11:25:00,4.1075,4.1105,4.1060,4.1080,41
2011-05-19,11:30:00,4.1090,4.1090,4.1085,4.1090,7
2011-05-19,11:35:00,4.1080,4.1085,4.1065,4.1065,9
2011-05-19,11:40:00,4.1080,4.1080,4.1065,4.1070,3
2011-05-19,11:45:00,4.1070,4.1100,4.1060,4.1100,11
2011-05-19,11:50:00,4.1085,4.1085,4.1060,4.1060,12
2011-05-19,11:55:00,4.1070,4.1080,4.1070,4.1080,10
2011-05-19,12:00:00,4.1105,4.1130,4.1105,4.1130,10
2011-05-19,12:05:00,4.1120,4.1120,4.1090,4.1095,11
2011-05-19,12:10:00,4.1090,4.1100,4.1090,4.1095,4
2011-05-19,12:15:00,4.1100,4.1100,4.1100,4.1100,10
2011-05-19,12:25:00,4.1120,4.1125,4.1120,4.1125,3
2011-05-19,12:30:00,4.1130,4.1195,4.1125,4.1125,103
2011-05-19,12:35:00,4.1125,4.1125,4.1095,4.1125,25
2011-05-19,12:40:00,4.1125,4.1160,4.1125,4.1160,9
2011-05-19,12:45:00,4.1160,4.1180,4.1160,4.1175,31
2011-05-19,12:50:00,4.1175,4.1185,4.1170,4.1185,18
2011-05-19,12:55:00,4.1185,4.1185,4.1160,4.1160,12
2011-05-19,13:00:00,4.1160,4.1170,4.1155,4.1170,21
2011-05-19,13:05:00,4.1165,4.1170,4.1155,4.1170,25
2011-05-19,13:10:00,4.1170,4.1170,4.1135,4.1135,14
2011-05-19,13:15:00,4.1135,4.1145,4.1130,4.1145,16
2011-05-19,13:20:00,4.1130,4.1135,4.1105,4.1105,17
2011-05-19,13:25:00,4.1120,4.1120,4.1085,4.1085,38
2011-05-19,13:30:00,4.1085,4.1110,4.1040,4.1050,80
2011-05-19,13:35:00,4.1045,4.1050,4.0955,4.1005,157
2011-05-19,13:40:00,4.1005,4.1010,4.0900,4.0930,164
2011-05-19,13:45:00,4.0930,4.0950,4.0885,4.0935,93
2011-05-19,13:50:00,4.0935,4.1000,4.0935,4.0970,144
2011-05-19,13:55:00,4.0960,4.0960,4.0870,4.0875,136
2011-05-19,14:00:00,4.0880,4.0885,4.0840,4.0850,164
2011-05-19,14:05:00,4.0850,4.0890,4.0850,4.0890,56
2011-05-19,14:10:00,4.0895,4.0905,4.0880,4.0900,161
2011-05-19,14:15:00,4.0890,4.0965,4.0890,4.0945,92
2011-05-19,14:20:00,4.0945,4.0950,4.0910,4.0910,73
2011-05-19,14:25:00,4.0925,4.1045,4.0925,4.1005,122
2011-05-19,14:30:00,4.0995,4.1025,4.0955,4.0955,58
2011-05-19,14:35:00,4.0960,4.0970,4.0895,4.0905,111
2011-05-19,14:40:00,4.0910,4.0930,4.0895,4.0930,94
2011-05-19,14:45:00,4.0920,4.0955,4.0915,4.0945,133
2011-05-19,14:50:00,4.0950,4.0965,4.0925,4.0940,68
2011-05-19,14:55:00,4.0940,4.0965,4.0930,4.0960,52
2011-05-19,15:00:00,4.0950,4.0955,4.0890,4.0905,198
2011-05-19,15:05:00,4.0910,4.0910,4.0805,4.0810,274
2011-05-19,15:10:00,4.0810,4.0900,4.0810,4.0875,256
2011-05-19,15:15:00,4.0870,4.0880,4.0810,4.0830,140
2011-05-19,15:20:00,4.0830,4.0870,4.0810,4.0865,211
2011-05-19,15:25:00,4.0865,4.0885,4.0825,4.0840,117
2011-05-19,15:30:00,4.0840,4.0855,4.0830,4.0835,52
2011-05-19,15:35:00,4.0840,4.0875,4.0790,4.0810,179
2011-05-19,15:40:00,4.0810,4.0865,4.0805,4.0805,88
2011-05-19,15:45:00,4.0810,4.0830,4.0780,4.0795,116
2011-05-19,15:50:00,4.0805,4.0815,4.0740,4.0760,213
2011-05-19,15:55:00,4.0765,4.0860,4.0740,4.0820,303
2011-05-19,16:00:00,4.0820,4.0850,4.0785,4.0790,111
2011-05-19,16:05:00,4.0785,4.0785,4.0735,4.0745,166
2011-05-19,16:10:00,4.0740,4.0815,4.0740,4.0810,114
2011-05-19,16:15:00,4.0815,4.0830,4.0765,4.0785,132
2011-05-19,16:20:00,4.0790,4.0815,4.0765,4.0815,61
2011-05-19,16:25:00,4.0810,4.0835,4.0805,4.0830,63
2011-05-19,16:30:00,4.0835,4.0850,4.0835,4.0835,94
2011-05-19,16:35:00,4.0825,4.0825,4.0755,4.0825,64
2011-05-19,16:40:00,4.0830,4.0835,4.0805,4.0815,50
2011-05-19,16:45:00,4.0820,4.0830,4.0775,4.0800,145
2011-05-19,16:50:00,4.0795,4.0805,4.0780,4.0790,63
2011-05-19,16:55:00,4.0800,4.0880,4.0800,4.0880,65
2011-05-19,17:00:00,4.0870,4.0935,4.0850,4.0920,93
2011-05-19,17:05:00,4.0925,4.0940,4.0900,4.0900,145
2011-05-19,17:10:00,4.0910,4.0945,4.0900,4.0930,57
2011-05-19,17:15:00,4.0935,4.0965,4.0925,4.0940,113
2011-05-19,17:20:00,4.0950,4.0985,4.0940,4.0960,81
2011-05-19,17:25:00,4.0965,4.0965,4.0915,4.0915,56
2011-05-19,17:30:00,4.0910,4.0910,4.0850,4.0860,106
2011-05-19,17:35:00,4.0870,4.0910,4.0870,4.0890,57
2011-05-19,17:40:00,4.0905,4.0910,4.0890,4.0905,33
2011-05-19,17:45:00,4.0890,4.0950,4.0890,4.0950,100
2011-05-19,17:50:00,4.0950,4.1035,4.0945,4.1015,229
2011-05-19,17:55:00,4.1005,4.1020,4.0980,4.1000,73
2011-05-19,18:00:00,4.1010,4.1020,4.0980,4.0985,73
2011-05-19,18:05:00,4.0980,4.1015,4.0960,4.1015,64
2011-05-19,18:10:00,4.1020,4.1035,4.1010,4.1010,60
2011-05-19,18:15:00,4.1015,4.1020,4.1005,4.1005,15
2011-05-19,18:20:00,4.1010,4.1015,4.0980,4.1015,74
2011-05-19,18:25:00,4.1020,4.1045,4.0990,4.1010,179
2011-05-19,18:30:00,4.1010,4.1040,4.1005,4.1030,45
2011-05-19,18:35:00,4.1030,4.1060,4.1015,4.1015,137
2011-05-19,18:40:00,4.1010,4.1015,4.0950,4.0970,122
2011-05-19,18:45:00,4.0970,4.0985,4.0960,4.0965,61
2011-05-19,18:50:00,4.0965,4.0980,4.0930,4.0980,43
2011-05-19,18:55:00,4.0985,4.1030,4.0985,4.1030,31
2011-05-19,19:00:00,4.1020,4.1020,4.0955,4.0975,118
2011-05-19,19:05:00,4.0975,4.0975,4.0950,4.0955,53
2011-05-19,19:10:00,4.0950,4.0970,4.0950,4.0960,47
2011-05-19,19:15:00,4.0950,4.0950,4.0870,4.0870,57
2011-05-19,19:20:00,4.0875,4.0900,4.0865,4.0900,46
2011-05-19,19:25:00,4.0910,4.0945,4.0910,4.0925,51
2011-05-19,19:30:00,4.0925,4.0930,4.0900,4.0930,47
2011-05-19,19:35:00,4.0910,4.0940,4.0900,4.0930,157
2011-05-19,19:40:00,4.0935,4.0965,4.0915,4.0930,107
2011-05-19,19:45:00,4.0930,4.0945,4.0865,4.0885,183
2011-05-19,19:50:00,4.0880,4.0915,4.0880,4.0890,45
2011-05-19,19:55:00,4.0885,4.0885,4.0855,4.0865,156
2011-05-19,20:00:00,4.0865,4.0915,4.0855,4.0905,160
2011-05-19,20:05:00,4.0910,4.0985,4.0910,4.0960,124
2011-05-19,20:10:00,4.0960,4.0990,4.0810,4.0880,904
2011-05-19,20:15:00,4.0885,4.0940,4.0875,4.0875,135
2011-05-19,20:20:00,4.0875,4.0890,4.0855,4.0875,74
2011-05-19,20:25:00,4.0875,4.0875,4.0745,4.0790,180
2011-05-19,20:30:00,4.0790,4.0885,4.0790,4.0835,258
2011-05-19,20:35:00,4.0825,4.0830,4.0675,4.0775,523
2011-05-19,20:40:00,4.0770,4.0845,4.0750,4.0790,372
2011-05-19,20:45:00,4.0785,4.0800,4.0770,4.0800,122
2011-05-19,20:50:00,4.0795,4.0840,4.0790,4.0825,53
2011-05-19,20:55:00,4.0835,4.0855,4.0815,4.0830,82
2011-05-19,21:00:00,4.0840,4.0840,4.0785,4.0795,149
2011-05-19,21:05:00,4.0795,4.0825,4.0750,4.0760,221
2011-05-19,21:10:00,4.0760,4.0870,4.0760,4.0825,193
2011-05-19,21:15:00,4.0820,4.0830,4.0785,4.0830,115
2011-05-19,21:20:00,4.0825,4.0825,4.0795,4.0805,78
2011-05-19,21:25:00,4.0800,4.0875,4.0800,4.0840,63
2011-05-19,21:30:00,4.0840,4.0900,4.0835,4.0860,182
2011-05-19,21:35:00,4.0860,4.0920,4.0850,4.0900,183
2011-05-19,21:40:00,4.0895,4.0930,4.0885,4.0890,137
2011-05-19,21:45:00,4.0895,4.0920,4.0840,4.0860,190
2011-05-19,21:50:00,4.0860,4.0930,4.0855,4.0925,129
2011-05-19,21:55:00,4.0930,4.0965,4.0920,4.0935,127
2011-05-19,22:00:00,4.0930,4.0930,4.0845,4.0910,375
2011-05-19,22:05:00,4.0910,4.0970,4.0885,4.0925,469
2011-05-19,22:10:00,4.0930,4.0960,4.0835,4.0880,337
2011-05-19,22:15:00,4.0885,4.0905,4.0850,4.0880,67
2011-05-19,22:20:00,4.0890,4.0930,4.0890,4.0900,159
2011-05-19,22:25:00,4.0905,4.0945,4.0870,4.0940,156
2011-05-19,22:30:00,4.0945,4.1020,4.0940,4.0965,329
2011-05-19,22:35:00,4.0970,4.1020,4.0960,4.0980,188
2011-05-19,22:40:00,4.0990,4.1000,4.0845,4.0880,432
2011-05-19,22:45:00,4.0885,4.0885,4.0790,4.0830,435
2011-05-19,22:50:00,4.0815,4.0840,4.0760,4.0760,317
2011-05-19,22:55:00,4.0760,4.0825,4.0760,4.0790,393
2011-05-19,23:00:00,4.0790,4.0820,4.0770,4.0810,166
2011-05-19,23:05:00,4.0805,4.0810,4.0675,4.0710,468
2011-05-19,23:10:00,4.0710,4.0710,4.0500,4.0620,1294
2011-05-19,23:15:00,4.0610,4.0635,4.0540,4.0570,481
2011-05-19,23:20:00,4.0580,4.0685,4.0565,4.0665,539
2011-05-19,23:25:00,4.0670,4.0685,4.0630,4.0640,224
2011-05-19,23:30:00,4.0635,4.0685,4.0620,4.0625,139
2011-05-19,23:35:00,4.0625,4.0695,4.0615,4.0670,323
2011-05-19,23:40:00,4.0675,4.0680,4.0385,4.0405,722
2011-05-19,23:45:00,4.0405,4.0460,4.0360,4.0440,636
2011-05-19,23:50:00,4.0430,4.0485,4.0430,4.0475,318
2011-05-19,23:55:00,4.0475,4.0500,4.0405,4.0460,453
2011-05-20,00:00:00,4.0460,4.0480,4.0430,4.0445,216
2011-05-20,00:05:00,4.0450,4.0520,4.0430,4.0505,247
2011-05-20,00:10:00,4.0495,4.0520,4.0480,4.0510,164
2011-05-20,00:15:00,4.0510,4.0590,4.0510,4.0585,232
2011-05-20,00:20:00,4.0590,4.0625,4.0580,4.0595,275
2011-05-20,00:25:00,4.0595,4.0635,4.0570,4.0590,242
2011-05-20,00:30:00,4.0600,4.0660,4.0580,4.0655,289
2011-05-20,00:35:00,4.0655,4.0660,4.0595,4.0625,196
2011-05-20,00:40:00,4.0635,4.0660,4.0600,4.0605,403
2011-05-20,00:45:00,4.0600,4.0625,4.0575,4.0595,215
2011-05-20,00:50:00,4.0600,4.0630,4.0590,4.0620,199
2011-05-20,00:55:00,4.0620,4.0630,4.0510,4.0520,514
2011-05-20,01:00:00,4.0520,4.0560,4.0515,4.0545,136
2011-05-20,01:05:00,4.0540,4.0585,4.0530,4.0585,49
2011-05-20,01:10:00,4.0595,4.0615,4.0525,4.0575,49
2011-05-20,01:15:00,4.0585,4.0585,4.0540,4.0570,71
2011-05-20,01:20:00,4.0570,4.0590,4.0545,4.0575,46
2011-05-20,01:25:00,4.0560,4.0560,4.0500,4.0500,184
2011-05-20,01:30:00,4.0520,4.0525,4.0500,4.0520,95
2011-05-20,01:35:00,4.0520,4.0525,4.0475,4.0475,108
2011-05-20,01:40:00,4.0480,4.0480,4.0450,4.0460,120
2011-05-20,01:45:00,4.0470,4.0470,4.0445,4.0465,80
2011-05-20,01:50:00,4.0470,4.0520,4.0470,4.0520,99
2011-05-20,01:55:00,4.0520,4.0525,4.0435,4.0475,200
2011-05-20,02:00:00,4.0470,4.0500,4.0470,4.0500,38
2011-05-20,02:05:00,4.0510,4.0520,4.0470,4.0470,113
2011-05-20,02:10:00,4.0475,4.0500,4.0435,4.0445,39
2011-05-20,02:15:00,4.0460,4.0470,4.0450,4.0465,38
2011-05-20,02:20:00,4.0465,4.0465,4.0440,4.0440,41
2011-05-20,02:25:00,4.0455,4.0460,4.0435,4.0440,22
2011-05-20,02:30:00,4.0445,4.0450,4.0435,4.0450,11
2011-05-20,02:35:00,4.0455,4.0475,4.0455,4.0455,26
2011-05-20,02:40:00,4.0460,4.0465,4.0410,4.0410,43
2011-05-20,02:45:00,4.0410,4.0425,4.0395,4.0420,56
2011-05-20,02:50:00,4.0415,4.0425,4.0380,4.0380,34
2011-05-20,02:55:00,4.0385,4.0385,4.0345,4.0365,50
2011-05-20,03:00:00,4.0380,4.0455,4.0350,4.0410,83
2011-05-20,03:05:00,4.0405,4.0415,4.0400,4.0405,15
2011-05-20,03:10:00,4.0420,4.0435,4.0415,4.0425,12
2011-05-20,03:15:00,4.0395,4.0425,4.0385,4.0425,10
2011-05-20,03:20:00,4.0430,4.0470,4.0430,4.0450,27
2011-05-20,03:25:00,4.0450,4.0450,4.0450,4.0450,3
2011-05-20,03:30:00,4.0460,4.0475,4.0455,4.0455,18
2011-05-20,03:35:00,4.0450,4.0450,4.0440,4.0440,6
2011-05-20,03:40:00,4.0440,4.0440,4.0410,4.0415,23
2011-05-20,03:45:00,4.0415,4.0450,4.0375,4.0425,86
2011-05-20,03:50:00,4.0415,4.0415,4.0385,4.0395,26
2011-05-20,03:55:00,4.0405,4.0420,4.0395,4.0420,20
2011-05-20,04:00:00,4.0430,4.0445,4.0425,4.0445,6
2011-05-20,04:05:00,4.0430,4.0460,4.0430,4.0460,4
2011-05-20,04:10:00,4.0465,4.0465,4.0425,4.0425,4
2011-05-20,04:15:00,4.0430,4.0430,4.0430,4.0430,1
2011-05-20,04:20:00,4.0425,4.0450,4.0425,4.0435,4
2011-05-20,04:25:00,4.0445,4.0445,4.0420,4.0420,3
2011-05-20,04:30:00,4.0440,4.0440,4.0420,4.0420,2
2011-05-20,04:35:00,4.0440,4.0445,4.0440,4.0445,2
2011-05-20,04:40:00,4.0440,4.0500,4.0440,4.0500,7
2011-05-20,04:45:00,4.0460,4.0460,4.0435,4.0435,5
2011-05-20,04:50:00,4.0455,4.0455,4.0455,4.0455,1
2011-05-20,04:55:00,4.0440,4.0440,4.0435,4.0435,2
2011-05-20,05:00:00,4.0460,4.0500,4.0450,4.0450,6
2011-05-20,05:10:00,4.0460,4.0460,4.0420,4.0455,10
2011-05-20,06:00:00,4.0490,4.0490,4.0380,4.0430,7
2011-05-20,06:05:00,4.0420,4.0500,4.0420,4.0500,24
2011-05-20,06:10:00,4.0515,4.0525,4.0515,4.0520,10
2011-05-20,06:15:00,4.0520,4.0530,4.0520,4.0530,13
2011-05-20,06:20:00,4.0535,4.0540,4.0500,4.0500,12
2011-05-20,06:25:00,4.0525,4.0525,4.0525,4.0525,3
2011-05-20,06:35:00,4.0535,4.0580,4.0530,4.0580,44
2011-05-20,06:40:00,4.0580,4.0625,4.0555,4.0575,50
2011-05-20,06:45:00,4.0590,4.0590,4.0580,4.0585,4
2011-05-20,07:00:00,4.0555,4.0555,4.0550,4.0550,8
2011-05-20,07:05:00,4.0530,4.0555,4.0530,4.0555,3
2011-05-20,07:10:00,4.0550,4.0550,4.0550,4.0550,1
2011-05-20,07:15:00,4.0575,4.0595,4.0575,4.0595,4
2011-05-20,07:20:00,4.0570,4.0585,4.0570,4.0585,4
2011-05-20,07:25:00,4.0590,4.0590,4.0590,4.0590,5
2011-05-20,07:30:00,4.0575,4.0575,4.0575,4.0575,1
2011-05-20,07:35:00,4.0575,4.0585,4.0575,4.0580,3
2011-05-20,07:40:00,4.0570,4.0580,4.0570,4.0580,2
2011-05-20,07:45:00,4.0570,4.0580,4.0570,4.0580,3
2011-05-20,07:50:00,4.0595,4.0595,4.0595,4.0595,2
2011-05-20,07:55:00,4.0600,4.0605,4.0580,4.0580,14
2011-05-20,08:00:00,4.0580,4.0580,4.0580,4.0580,5
2011-05-20,08:10:00,4.0595,4.0605,4.0590,4.0590,33
2011-05-20,08:15:00,4.0580,4.0580,4.0580,4.0580,5
2011-05-20,08:20:00,4.0575,4.0640,4.0575,4.0600,50
2011-05-20,08:25:00,4.0625,4.0625,4.0620,4.0620,3
2011-05-20,08:30:00,4.0620,4.0630,4.0620,4.0630,2
2011-05-20,08:35:00,4.0620,4.0645,4.0600,4.0630,54
2011-05-20,08:40:00,4.0630,4.0645,4.0630,4.0645,12
2011-05-20,08:45:00,4.0630,4.0630,4.0630,4.0630,1
2011-05-20,08:50:00,4.0640,4.0655,4.0635,4.0635,10
2011-05-20,08:55:00,4.0630,4.0665,4.0610,4.0665,40
2011-05-20,09:00:00,4.0665,4.0665,4.0575,4.0625,89
2011-05-20,09:05:00,4.0620,4.0660,4.0590,4.0640,77
2011-05-20,09:10:00,4.0620,4.0655,4.0600,4.0600,39
2011-05-20,09:15:00,4.0575,4.0600,4.0525,4.0540,61
2011-05-20,09:20:00,4.0525,4.0590,4.0505,4.0560,92
2011-05-20,09:25:00,4.0555,4.0605,4.0545,4.0570,34
2011-05-20,09:30:00,4.0585,4.0595,4.0565,4.0575,18
2011-05-20,09:35:00,4.0585,4.0610,4.0540,4.0605,45
2011-05-20,09:40:00,4.0620,4.0620,4.0580,4.0580,19
2011-05-20,09:45:00,4.0590,4.0590,4.0580,4.0590,17
2011-05-20,09:50:00,4.0580,4.0585,4.0565,4.0585,11
2011-05-20,09:55:00,4.0580,4.0625,4.0560,4.0620,40
2011-05-20,10:00:00,4.0630,4.0670,4.0620,4.0660,75
2011-05-20,10:05:00,4.0670,4.0675,4.0625,4.0665,54
2011-05-20,10:10:00,4.0670,4.0700,4.0670,4.0700,114
2011-05-20,10:15:00,4.0700,4.0715,4.0665,4.0670,61
2011-05-20,10:20:00,4.0680,4.0760,4.0680,4.0745,89
2011-05-20,10:25:00,4.0740,4.0780,4.0735,4.0755,23
2011-05-20,10:30:00,4.0755,4.0755,4.0680,4.0680,58
2011-05-20,10:35:00,4.0685,4.0685,4.0605,4.0615,96
2011-05-20,10:40:00,4.0610,4.0660,4.0610,4.0625,80
2011-05-20,10:45:00,4.0620,4.0625,4.0590,4.0605,27
2011-05-20,10:50:00,4.0680,4.0705,4.0660,4.0705,16
2011-05-20,10:55:00,4.0710,4.0710,4.0650,4.0670,24
2011-05-20,11:00:00,4.0685,4.0685,4.0640,4.0645,19
2011-05-20,11:05:00,4.0650,4.0665,4.0650,4.0665,7
2011-05-20,11:10:00,4.0685,4.0725,4.0685,4.0700,33
2011-05-20,11:15:00,4.0690,4.0695,4.0660,4.0685,5
2011-05-20,11:20:00,4.0670,4.0680,4.0660,4.0665,19
2011-05-20,11:25:00,4.0690,4.0710,4.0690,4.0705,22
2011-05-20,11:30:00,4.0710,4.0765,4.0710,4.0735,38
2011-05-20,11:35:00,4.0725,4.0725,4.0725,4.0725,1
2011-05-20,11:40:00,4.0715,4.0715,4.0670,4.0670,12
2011-05-20,11:45:00,4.0670,4.0680,4.0650,4.0660,41
2011-05-20,11:50:00,4.0660,4.0680,4.0655,4.0675,30
2011-05-20,11:55:00,4.0675,4.0710,4.0675,4.0690,15
2011-05-20,12:10:00,4.0700,4.0700,4.0690,4.0690,2
2011-05-20,12:15:00,4.0690,4.0695,4.0690,4.0695,7
2011-05-20,12:20:00,4.0685,4.0690,4.0680,4.0680,10
2011-05-20,12:25:00,4.0680,4.0690,4.0680,4.0690,11
2011-05-20,12:30:00,4.0695,4.0705,4.0680,4.0680,16
2011-05-20,12:35:00,4.0705,4.0755,4.0705,4.0720,22
2011-05-20,12:40:00,4.0710,4.0710,4.0680,4.0685,20
2011-05-20,12:45:00,4.0685,4.0690,4.0660,4.0690,34
2011-05-20,12:50:00,4.0680,4.0680,4.0640,4.0640,21
2011-05-20,12:55:00,4.0620,4.0640,4.0615,4.0635,27
2011-05-20,13:00:00,4.0630,4.0635,4.0625,4.0635,23
2011-05-20,13:05:00,4.0635,4.0635,4.0615,4.0625,41
2011-05-20,13:10:00,4.0620,4.0625,4.0565,4.0575,46
2011-05-20,13:15:00,4.0575,4.0595,4.0565,4.0565,20
2011-05-20,13:20:00,4.0575,4.0625,4.0575,4.0620,57
2011-05-20,13:25:00,4.0625,4.0625,4.0610,4.0610,12
2011-05-20,13:30:00,4.0615,4.0640,4.0615,4.0625,33
2011-05-20,13:35:00,4.0620,4.0620,4.0600,4.0605,8
2011-05-20,13:40:00,4.0590,4.0630,4.0590,4.0610,39
2011-05-20,13:45:00,4.0595,4.0610,4.0590,4.0610,32
2011-05-20,13:50:00,4.0610,4.0615,4.0590,4.0600,72
2011-05-20,13:55:00,4.0600,4.0630,4.0595,4.0625,42
2011-05-20,14:00:00,4.0625,4.0670,4.0615,4.0650,82
2011-05-20,14:05:00,4.0655,4.0700,4.0650,4.0665,86
2011-05-20,14:10:00,4.0660,4.0660,4.0605,4.0640,51
2011-05-20,14:15:00,4.0635,4.0640,4.0615,4.0640,86
2011-05-20,14:20:00,4.0645,4.0665,4.0640,4.0655,40
2011-05-20,14:25:00,4.0660,4.0685,4.0655,4.0675,49
2011-05-20,14:30:00,4.0675,4.0735,4.0675,4.0735,145
2011-05-20,14:35:00,4.0735,4.0750,4.0725,4.0730,70
2011-05-20,14:40:00,4.0735,4.0750,4.0710,4.0725,88
2011-05-20,14:45:00,4.0725,4.0745,4.0700,4.0720,107
2011-05-20,14:50:00,4.0700,4.0710,4.0640,4.0665,191
2011-05-20,14:55:00,4.0665,4.0710,4.0650,4.0710,69
2011-05-20,15:00:00,4.0710,4.0720,4.0690,4.0700,84
2011-05-20,15:05:00,4.0690,4.0705,4.0660,4.0700,72
2011-05-20,15:10:00,4.0700,4.0775,4.0685,4.0765,145
2011-05-20,15:15:00,4.0760,4.0765,4.0715,4.0755,95
2011-05-20,15:20:00,4.0760,4.0825,4.0740,4.0820,120
2011-05-20,15:25:00,4.0820,4.0840,4.0810,4.0820,42
2011-05-20,15:30:00,4.0835,4.0885,4.0825,4.0840,189
2011-05-20,15:35:00,4.0845,4.0900,4.0840,4.0875,137
2011-05-20,15:40:00,4.0880,4.0925,4.0880,4.0910,227
2011-05-20,15:45:00,4.0920,4.0965,4.0915,4.0950,251
2011-05-20,15:50:00,4.0930,4.1000,4.0930,4.0965,176
2011-05-20,15:55:00,4.0955,4.0965,4.0925,4.0935,106
2011-05-20,16:00:00,4.0940,4.0995,4.0940,4.0950,127
2011-05-20,16:05:00,4.0950,4.0955,4.0910,4.0940,80
2011-05-20,16:10:00,4.0935,4.0955,4.0925,4.0945,33
2011-05-20,16:15:00,4.0935,4.0960,4.0935,4.0955,42
2011-05-20,16:20:00,4.0950,4.0975,4.0940,4.0975,42
2011-05-20,16:25:00,4.0970,4.1030,4.0970,4.1015,145
2011-05-20,16:30:00,4.1020,4.1020,4.0990,4.1020,41
2011-05-20,16:35:00,4.1020,4.1060,4.1020,4.1045,70
2011-05-20,16:40:00,4.1050,4.1115,4.1050,4.1115,153
2011-05-20,16:45:00,4.1105,4.1125,4.1050,4.1050,113
2011-05-20,16:50:00,4.1050,4.1070,4.1005,4.1010,87
2011-05-20,16:55:00,4.1015,4.1050,4.1015,4.1045,94
2011-05-20,17:00:00,4.1045,4.1115,4.1045,4.1110,89
2011-05-20,17:05:00,4.1115,4.1115,4.1080,4.1080,33
2011-05-20,17:10:00,4.1085,4.1085,4.1010,4.1035,121
2011-05-20,17:15:00,4.1035,4.1050,4.1015,4.1040,29
2011-05-20,17:20:00,4.1050,4.1080,4.1035,4.1035,32
2011-05-20,17:25:00,4.1030,4.1035,4.1010,4.1020,94
2011-05-20,17:30:00,4.1020,4.1020,4.0970,4.0975,112
2011-05-20,17:35:00,4.0980,4.1005,4.0970,4.0980,52
2011-05-20,17:40:00,4.0980,4.0980,4.0955,4.0965,34
2011-05-20,17:45:00,4.0970,4.0970,4.0950,4.0950,26
2011-05-20,17:50:00,4.0950,4.0955,4.0915,4.0945,68
2011-05-20,17:55:00,4.0940,4.0965,4.0925,4.0950,29
2011-05-20,18:00:00,4.0955,4.0960,4.0940,4.0955,79
2011-05-20,18:05:00,4.0950,4.0950,4.0905,4.0915,39
2011-05-20,18:10:00,4.0910,4.0920,4.0890,4.0905,68
2011-05-20,18:15:00,4.0890,4.0920,4.0885,4.0895,58
2011-05-20,18:20:00,4.0895,4.0935,4.0895,4.0925,33
2011-05-20,18:25:00,4.0920,4.0935,4.0920,4.0930,28
2011-05-20,18:30:00,4.0940,4.0970,4.0925,4.0955,50
2011-05-20,18:35:00,4.0950,4.0960,4.0945,4.0945,10
2011-05-20,18:40:00,4.0950,4.0955,4.0915,4.0925,32
2011-05-20,18:45:00,4.0925,4.0970,4.0920,4.0970,16
2011-05-20,18:50:00,4.0960,4.0970,4.0900,4.0905,92
2011-05-20,18:55:00,4.0890,4.0910,4.0865,4.0880,102
2011-05-20,19:00:00,4.0875,4.0885,4.0850,4.0870,163
2011-05-20,19:05:00,4.0875,4.0910,4.0865,4.0910,35
2011-05-20,19:10:00,4.0910,4.0910,4.0855,4.0895,78
2011-05-20,19:15:00,4.0885,4.0900,4.0845,4.0850,138
2011-05-20,19:20:00,4.0840,4.0840,4.0765,4.0770,193
2011-05-20,19:25:00,4.0770,4.0815,4.0740,4.0765,147
2011-05-20,19:30:00,4.0755,4.0795,4.0705,4.0795,158
2011-05-20,19:35:00,4.0795,4.0795,4.0730,4.0740,73
2011-05-20,19:40:00,4.0750,4.0775,4.0720,4.0730,214
2011-05-20,19:45:00,4.0725,4.0750,4.0720,4.0745,125
2011-05-20,19:50:00,4.0745,4.0795,4.0735,4.0765,115
2011-05-20,19:55:00,4.0775,4.0795,4.0760,4.0785,65
2011-05-20,20:00:00,4.0785,4.0815,4.0775,4.0815,73
2011-05-20,20:05:00,4.0810,4.0840,4.0800,4.0805,75
2011-05-20,20:10:00,4.0825,4.0870,4.0815,4.0845,215
2011-05-20,20:15:00,4.0845,4.0845,4.0770,4.0820,245
2011-05-20,20:20:00,4.0820,4.0895,4.0810,4.0875,260
2011-05-20,20:25:00,4.0880,4.0920,4.0880,4.0895,111
2011-05-20,20:30:00,4.0885,4.0975,4.0875,4.0900,396
2011-05-20,20:35:00,4.0895,4.0940,4.0885,4.0940,106
2011-05-20,20:40:00,4.0940,4.0985,4.0915,4.0985,215
2011-05-20,20:45:00,4.0990,4.1035,4.0960,4.0975,315
2011-05-20,20:50:00,4.0975,4.0990,4.0965,4.0990,163
2011-05-20,20:55:00,4.0990,4.1025,4.0990,4.0990,128
2011-05-20,21:00:00,4.0990,4.1015,4.0970,4.0995,96
2011-05-20,21:05:00,4.0995,4.1020,4.0985,4.0995,92
2011-05-20,21:10:00,4.0995,4.1000,4.0965,4.0965,54
2011-05-20,21:15:00,4.0975,4.0990,4.0925,4.0930,121
2011-05-20,21:20:00,4.0930,4.0935,4.0880,4.0925,180
2011-05-20,21:25:00,4.0925,4.0955,4.0910,4.0955,454
2011-05-20,21:30:00,4.0950,4.0995,4.0875,4.0885,275
2011-05-20,21:35:00,4.0895,4.0935,4.0870,4.0935,323
2011-05-20,21:40:00,4.0935,4.0945,4.0845,4.0850,531
2011-05-20,21:45:00,4.0855,4.0855,4.0700,4.0720,671
2011-05-20,21:50:00,4.0725,4.0725,4.0620,4.0655,684
2011-05-20,21:55:00,4.0650,4.0735,4.0585,4.0700,789
2011-05-20,22:00:00,4.0710,4.0720,4.0645,4.0715,338
2011-05-20,22:05:00,4.0720,4.0720,4.0590,4.0625,351
2011-05-20,22:10:00,4.0625,4.0720,4.0590,4.0680,287
2011-05-20,22:15:00,4.0670,4.0815,4.0645,4.0805,331
2011-05-20,22:20:00,4.0815,4.0815,4.0730,4.0735,204
2011-05-20,22:25:00,4.0740,4.0815,4.0735,4.0780,146
2011-05-20,22:30:00,4.0780,4.0780,4.0685,4.0740,235
2011-05-20,22:35:00,4.0730,4.0770,4.0675,4.0765,181
2011-05-20,22:40:00,4.0760,4.0800,4.0740,4.0755,219
2011-05-20,22:45:00,4.0765,4.0780,4.0680,4.0745,214
2011-05-20,22:50:00,4.0725,4.0785,4.0725,4.0785,250
2011-05-20,22:55:00,4.0775,4.0795,4.0735,4.0760,192
2011-05-20,23:00:00,4.0755,4.0925,4.0740,4.0910,359
2011-05-20,23:05:00,4.0910,4.1010,4.0895,4.1010,692
2011-05-20,23:10:00,4.1015,4.1170,4.1005,4.1110,2045
2011-05-20,23:15:00,4.1110,4.1135,4.1040,4.1075,640
2011-05-20,23:20:00,4.1075,4.1120,4.1055,4.1055,354
2011-05-20,23:25:00,4.1060,4.1100,4.1035,4.1095,265
2011-05-20,23:30:00,4.1100,4.1170,4.1090,4.1145,493
2011-05-20,23:35:00,4.1145,4.1150,4.1085,4.1090,405
2011-05-20,23:40:00,4.1090,4.1110,4.1060,4.1085,153
2011-05-20,23:45:00,4.1090,4.1130,4.1060,4.1060,311
2011-05-20,23:50:00,4.1070,4.1130,4.1055,4.1085,120
2011-05-20,23:55:00,4.1085,4.1100,4.1040,4.1040,140
2011-05-21,00:00:00,4.1045,4.1120,4.1045,4.1110,126
2011-05-21,00:05:00,4.1120,4.1165,4.1090,4.1140,259
2011-05-21,00:10:00,4.1140,4.1485,4.1125,4.1345,1648
2011-05-21,00:15:00,4.1340,4.1350,4.1280,4.1280,534
2011-05-21,00:20:00,4.1285,4.1385,4.1280,4.1365,533
2011-05-21,00:25:00,4.1355,4.1405,4.1325,4.1375,199
2011-05-21,00:30:00,4.1380,4.1405,4.1345,4.1385,228
2011-05-21,00:35:00,4.1390,4.1395,4.1360,4.1380,132
2011-05-21,00:40:00,4.1380,4.1380,4.1310,4.1315,148
2011-05-21,00:45:00,4.1320,4.1420,4.1275,4.1360,509
2011-05-21,00:50:00,4.1365,4.1375,4.1290,4.1310,287
2011-05-21,00:55:00,4.1305,4.1310,4.1200,4.1210,1030
2011-05-21,01:00:00,4.1210,4.1225,4.1165,4.1215,444
2011-05-21,01:05:00,4.1215,4.1225,4.1210,4.1225,68
2011-05-21,01:10:00,4.1225,4.1225,4.1205,4.1220,83
2011-05-21,01:15:00,4.1225,4.1255,4.1200,4.1255,144
2011-05-21,01:20:00,4.1255,4.1255,4.1150,4.1155,173
2011-05-21,01:25:00,4.1145,4.1150,4.1100,4.1115,124
2011-05-21,01:30:00,4.1115,4.1210,4.1100,4.1200,158
2011-05-21,01:35:00,4.1190,4.1220,4.1150,4.1220,79
2011-05-21,01:40:00,4.1225,4.1235,4.1200,4.1235,54
2011-05-21,01:45:00,4.1235,4.1240,4.1200,4.1215,33
2011-05-21,01:50:00,4.1210,4.1220,4.1200,4.1200,23
2011-05-21,01:55:00,4.1200,4.1200,4.1155,4.1185,31
2011-05-21,02:00:00,4.1190,4.1200,4.1175,4.1175,5
2011-05-21,02:05:00,4.1175,4.1190,4.1170,4.1185,20
2011-05-21,02:10:00,4.1180,4.1180,4.1140,4.1140,39
2011-05-21,02:15:00,4.1140,4.1150,4.1130,4.1135,9
2011-05-21,02:20:00,4.1145,4.1145,4.1110,4.1110,9
2011-05-21,02:25:00,4.1130,4.1145,4.1130,4.1145,2
2011-05-21,02:30:00,4.1160,4.1160,4.1140,4.1140,2
2011-05-21,02:35:00,4.1135,4.1180,4.1115,4.1155,24
2011-05-21,02:40:00,4.1170,4.1170,4.1125,4.1135,13
2011-05-21,02:45:00,4.1140,4.1140,4.1105,4.1120,13
2011-05-21,02:50:00,4.1120,4.1155,4.1120,4.1155,14
2011-05-21,02:55:00,4.1125,4.1125,4.1110,4.1110,13
2011-05-21,03:00:00,4.1110,4.1135,4.1110,4.1110,17
2011-05-21,03:05:00,4.1110,4.1120,4.1085,4.1120,31
2011-05-21,03:10:00,4.1100,4.1100,4.1075,4.1080,15
2011-05-21,03:15:00,4.1080,4.1080,4.1060,4.1060,17
2011-05-21,03:20:00,4.1075,4.1100,4.1050,4.1100,25
2011-05-21,03:25:00,4.1060,4.1095,4.1055,4.1095,9
2011-05-21,03:30:00,4.1065,4.1095,4.1065,4.1090,14
2011-05-21,03:35:00,4.1075,4.1100,4.1055,4.1100,59
2011-05-21,03:40:00,4.1095,4.1130,4.1080,4.1080,14
2011-05-21,03:45:00,4.1075,4.1080,4.1075,4.1080,14
2011-05-21,03:50:00,4.1080,4.1100,4.1055,4.1055,37
2011-05-21,03:55:00,4.1065,4.1110,4.1065,4.1110,18
2011-05-21,04:00:00,4.1100,4.1120,4.1090,4.1090,18
2011-05-21,04:05:00,4.1090,4.1100,4.1090,4.1100,2
2011-05-21,04:10:00,4.1090,4.1090,4.1085,4.1085,2
2011-05-21,04:15:00,4.1085,4.1095,4.1050,4.1055,17
2011-05-21,04:20:00,4.1075,4.1075,4.1075,4.1075,1
2011-05-21,04:25:00,4.1050,4.1055,4.1045,4.1045,7
2011-05-21,04:30:00,4.1035,4.1040,4.1035,4.1040,6
2011-05-21,04:35:00,4.1040,4.1065,4.1040,4.1045,9
2011-05-21,04:40:00,4.1050,4.1050,4.1035,4.1050,5
2011-05-21,04:45:00,4.1075,4.1075,4.1075,4.1075,2
2011-05-21,04:50:00,4.1090,4.1135,4.1090,4.1135,6
2011-05-21,04:55:00,4.1105,4.1105,4.1040,4.1045,16
2011-05-21,05:00:00,4.1040,4.1060,4.1040,4.1060,20
2011-05-21,05:05:00,4.1060,4.1070,4.1030,4.1070,10
2011-05-21,05:10:00,4.1035,4.1050,4.1010,4.1010,11
2011-05-23,06:00:00,4.1020,4.1105,4.0950,4.0975,50
2011-05-23,06:05:00,4.0955,4.0955,4.0660,4.0795,105
2011-05-23,06:10:00,4.0795,4.0870,4.0725,4.0740,82
2011-05-23,06:15:00,4.0745,4.0800,4.0745,4.0800,31
2011-05-23,06:20:00,4.0800,4.0820,4.0750,4.0820,48
2011-05-23,06:25:00,4.0825,4.0880,4.0825,4.0875,81
2011-05-23,06:30:00,4.0890,4.0890,4.0860,4.0865,7
2011-05-23,06:35:00,4.0885,4.0885,4.0850,4.0850,3
2011-05-23,06:40:00,4.0850,4.0875,4.0840,4.0875,34
2011-05-23,06:45:00,4.0875,4.0965,4.0875,4.0955,42
2011-05-23,06:50:00,4.0965,4.0965,4.0850,4.0860,13
2011-05-23,06:55:00,4.0880,4.0900,4.0880,4.0880,4
2011-05-23,07:00:00,4.0890,4.0915,4.0890,4.0900,10
2011-05-23,07:05:00,4.0905,4.0920,4.0905,4.0920,5
2011-05-23,07:10:00,4.0925,4.0925,4.0900,4.0900,8
2011-05-23,07:15:00,4.0900,4.0900,4.0885,4.0895,10
2011-05-23,07:20:00,4.0900,4.0920,4.0885,4.0885,6
2011-05-23,07:25:00,4.0915,4.0915,4.0915,4.0915,1
2011-05-23,07:40:00,4.0925,4.0940,4.0925,4.0940,7
2011-05-23,07:45:00,4.0940,4.0940,4.0940,4.0940,1
2011-05-23,07:50:00,4.0930,4.0930,4.0930,4.0930,1
2011-05-23,07:55:00,4.0940,4.0960,4.0940,4.0960,9
2011-05-23,08:00:00,4.0950,4.1050,4.0950,4.1050,114
2011-05-23,08:05:00,4.1050,4.1050,4.1000,4.1000,40
2011-05-23,08:10:00,4.0995,4.0995,4.0965,4.0980,7
2011-05-23,08:15:00,4.0985,4.1040,4.0980,4.1040,20
2011-05-23,08:20:00,4.1010,4.1020,4.1000,4.1020,3
2011-05-23,08:25:00,4.1025,4.1025,4.0985,4.0985,6
2011-05-23,08:30:00,4.0985,4.0985,4.0955,4.0960,31
2011-05-23,08:35:00,4.0955,4.0985,4.0955,4.0970,15
2011-05-23,08:40:00,4.0960,4.0990,4.0960,4.0990,6
2011-05-23,08:45:00,4.0990,4.1015,4.0975,4.0975,14
2011-05-23,08:50:00,4.0980,4.0980,4.0970,4.0975,37
2011-05-23,08:55:00,4.0975,4.0990,4.0955,4.0955,33
2011-05-23,09:00:00,4.0955,4.0955,4.0810,4.0910,291
2011-05-23,09:05:00,4.0900,4.0910,4.0810,4.0810,186
2011-05-23,09:10:00,4.0810,4.0810,4.0670,4.0735,281
2011-05-23,09:15:00,4.0740,4.0740,4.0680,4.0680,216
2011-05-23,09:20:00,4.0675,4.0700,4.0620,4.0660,121
2011-05-23,09:25:00,4.0625,4.0660,4.0605,4.0620,102
2011-05-23,09:30:00,4.0615,4.0615,4.0525,4.0530,217
2011-05-23,09:35:00,4.0525,4.0615,4.0520,4.0590,119
2011-05-23,09:40:00,4.0575,4.0595,4.0505,4.0505,73
2011-05-23,09:45:00,4.0505,4.0545,4.0500,4.0510,83
2011-05-23,09:50:00,4.0500,4.0545,4.0500,4.0540,28
2011-05-23,09:55:00,4.0540,4.0625,4.0540,4.0585,82
2011-05-23,10:00:00,4.0585,4.0585,4.0525,4.0540,56
2011-05-23,10:05:00,4.0545,4.0565,4.0530,4.0565,36
2011-05-23,10:10:00,4.0560,4.0590,4.0545,4.0580,64
2011-05-23,10:15:00,4.0570,4.0595,4.0565,4.0570,81
2011-05-23,10:20:00,4.0585,4.0605,4.0565,4.0595,51
2011-05-23,10:25:00,4.0590,4.0595,4.0580,4.0580,8
2011-05-23,10:30:00,4.0565,4.0565,4.0515,4.0560,50
2011-05-23,10:35:00,4.0570,4.0615,4.0570,4.0585,113
2011-05-23,10:40:00,4.0585,4.0610,4.0545,4.0550,60
2011-05-23,10:45:00,4.0550,4.0560,4.0525,4.0525,71
2011-05-23,10:50:00,4.0530,4.0560,4.0520,4.0540,32
2011-05-23,10:55:00,4.0550,4.0565,4.0525,4.0545,23
2011-05-23,11:00:00,4.0555,4.0555,4.0510,4.0555,36
2011-05-23,11:05:00,4.0565,4.0570,4.0515,4.0570,45
2011-05-23,11:10:00,4.0590,4.0590,4.0570,4.0585,6
2011-05-23,11:15:00,4.0565,4.0580,4.0565,4.0580,6
2011-05-23,11:20:00,4.0600,4.0605,4.0580,4.0605,11
2011-05-23,11:25:00,4.0570,4.0595,4.0560,4.0575,44
2011-05-23,11:30:00,4.0595,4.0635,4.0595,4.0610,37
2011-05-23,11:35:00,4.0615,4.0625,4.0605,4.0610,15
2011-05-23,11:40:00,4.0585,4.0625,4.0575,4.0575,25
2011-05-23,11:45:00,4.0560,4.0560,4.0555,4.0560,6
2011-05-23,11:50:00,4.0565,4.0580,4.0540,4.0540,24
2011-05-23,11:55:00,4.0535,4.0550,4.0525,4.0530,28
2011-05-23,12:00:00,4.0535,4.0550,4.0535,4.0545,6
2011-05-23,12:05:00,4.0555,4.0570,4.0550,4.0570,11
2011-05-23,12:10:00,4.0565,4.0565,4.0560,4.0560,8
2011-05-23,12:15:00,4.0555,4.0570,4.0555,4.0570,44
2011-05-23,12:20:00,4.0560,4.0580,4.0555,4.0580,26
2011-05-23,12:25:00,4.0580,4.0580,4.0575,4.0575,6
2011-05-23,12:30:00,4.0580,4.0585,4.0515,4.0520,85
2011-05-23,12:35:00,4.0525,4.0550,4.0505,4.0515,25
2011-05-23,12:40:00,4.0520,4.0545,4.0500,4.0545,39
2011-05-23,12:45:00,4.0545,4.0590,4.0545,4.0590,23
2011-05-23,12:50:00,4.0590,4.0595,4.0570,4.0570,28
2011-05-23,12:55:00,4.0570,4.0570,4.0520,4.0525,39
2011-05-23,13:00:00,4.0520,4.0520,4.0425,4.0445,154
2011-05-23,13:05:00,4.0445,4.0450,4.0425,4.0450,51
2011-05-23,13:10:00,4.0445,4.0475,4.0440,4.0460,27
2011-05-23,13:15:00,4.0460,4.0460,4.0275,4.0280,388
2011-05-23,13:20:00,4.0285,4.0340,4.0250,4.0320,158
2011-05-23,13:25:00,4.0320,4.0335,4.0290,4.0300,74
2011-05-23,13:30:00,4.0310,4.0310,4.0255,4.0280,159
2011-05-23,13:35:00,4.0270,4.0280,4.0235,4.0235,161
2011-05-23,13:40:00,4.0240,4.0290,4.0240,4.0265,75
2011-05-23,13:45:00,4.0260,4.0265,4.0200,4.0245,164
2011-05-23,13:50:00,4.0250,4.0270,4.0225,4.0265,44
2011-05-23,13:55:00,4.0255,4.0315,4.0240,4.0285,148
2011-05-23,14:00:00,4.0270,4.0285,4.0240,4.0270,66
2011-05-23,14:05:00,4.0285,4.0345,4.0270,4.0300,148
2011-05-23,14:10:00,4.0280,4.0295,4.0210,4.0220,122
2011-05-23,14:15:00,4.0215,4.0215,4.0150,4.0155,186
2011-05-23,14:20:00,4.0155,4.0210,4.0155,4.0210,73
2011-05-23,14:25:00,4.0210,4.0260,4.0200,4.0230,190
2011-05-23,14:30:00,4.0235,4.0245,4.0200,4.0225,130
2011-05-23,14:35:00,4.0230,4.0295,4.0225,4.0285,127
2011-05-23,14:40:00,4.0280,4.0295,4.0260,4.0270,98
2011-05-23,14:45:00,4.0275,4.0280,4.0255,4.0260,33
2011-05-23,14:50:00,4.0260,4.0265,4.0220,4.0225,65
2011-05-23,14:55:00,4.0220,4.0230,4.0130,4.0145,150
2011-05-23,15:00:00,4.0150,4.0190,4.0125,4.0180,218
2011-05-23,15:05:00,4.0180,4.0240,4.0180,4.0210,85
2011-05-23,15:10:00,4.0225,4.0240,4.0180,4.0225,113
2011-05-23,15:15:00,4.0230,4.0255,4.0210,4.0210,66
2011-05-23,15:20:00,4.0215,4.0225,4.0170,4.0210,23
2011-05-23,15:25:00,4.0205,4.0255,4.0185,4.0200,102
2011-05-23,15:30:00,4.0200,4.0215,4.0170,4.0180,46
2011-05-23,15:35:00,4.0175,4.0190,4.0125,4.0145,146
2011-05-23,15:40:00,4.0145,4.0230,4.0140,4.0210,135
2011-05-23,15:45:00,4.0205,4.0230,4.0180,4.0195,45
2011-05-23,15:50:00,4.0205,4.0260,4.0195,4.0215,114
2011-05-23,15:55:00,4.0205,4.0205,4.0180,4.0180,48
2011-05-23,16:00:00,4.0190,4.0245,4.0155,4.0230,193
2011-05-23,16:05:00,4.0220,4.0240,4.0185,4.0185,90
2011-05-23,16:10:00,4.0190,4.0205,4.0155,4.0205,109
2011-05-23,16:15:00,4.0210,4.0210,4.0165,4.0185,103
2011-05-23,16:20:00,4.0195,4.0210,4.0140,4.0155,154
2011-05-23,16:25:00,4.0145,4.0165,4.0140,4.0145,157
2011-05-23,16:30:00,4.0140,4.0160,4.0130,4.0135,58
2011-05-23,16:35:00,4.0140,4.0160,4.0075,4.0075,211
2011-05-23,16:40:00,4.0075,4.0105,4.0060,4.0105,66
2011-05-23,16:45:00,4.0095,4.0095,4.0040,4.0045,70
2011-05-23,16:50:00,4.0030,4.0045,3.9965,4.0045,393
2011-05-23,16:55:00,4.0035,4.0060,4.0000,4.0055,64
2011-05-23,17:00:00,4.0055,4.0065,4.0005,4.0025,38
2011-05-23,17:05:00,4.0035,4.0050,3.9950,3.9975,114
2011-05-23,17:10:00,3.9975,3.9990,3.9915,3.9925,183
2011-05-23,17:15:00,3.9915,3.9960,3.9875,3.9925,332
2011-05-23,17:20:00,3.9925,3.9985,3.9925,3.9985,160
2011-05-23,17:25:00,3.9985,4.0010,3.9965,3.9995,137
2011-05-23,17:30:00,4.0005,4.0035,3.9985,4.0035,132
2011-05-23,17:35:00,4.0035,4.0070,4.0015,4.0035,96
2011-05-23,17:40:00,4.0035,4.0060,4.0015,4.0060,88
2011-05-23,17:45:00,4.0040,4.0045,4.0010,4.0010,22
2011-05-23,17:50:00,4.0010,4.0040,4.0000,4.0025,54
2011-05-23,17:55:00,4.0030,4.0110,4.0030,4.0110,142
2011-05-23,18:00:00,4.0110,4.0155,4.0090,4.0130,282
2011-05-23,18:05:00,4.0130,4.0135,4.0055,4.0070,190
2011-05-23,18:10:00,4.0075,4.0090,4.0055,4.0055,30
2011-05-23,18:15:00,4.0060,4.0095,4.0060,4.0095,34
2011-05-23,18:20:00,4.0095,4.0095,4.0025,4.0045,38
2011-05-23,18:25:00,4.0040,4.0090,4.0040,4.0055,35
2011-05-23,18:30:00,4.0080,4.0085,4.0025,4.0045,47
2011-05-23,18:35:00,4.0045,4.0115,4.0045,4.0110,53
2011-05-23,18:40:00,4.0110,4.0170,4.0095,4.0160,127
2011-05-23,18:45:00,4.0155,4.0160,4.0100,4.0120,113
2011-05-23,18:50:00,4.0120,4.0120,4.0095,4.0115,24
2011-05-23,18:55:00,4.0115,4.0135,4.0115,4.0130,62
2011-05-23,19:00:00,4.0130,4.0135,4.0105,4.0105,54
2011-05-23,19:05:00,4.0115,4.0125,4.0080,4.0090,62
2011-05-23,19:10:00,4.0095,4.0100,4.0070,4.0090,33
2011-05-23,19:15:00,4.0095,4.0125,4.0090,4.0125,30
2011-05-23,19:20:00,4.0130,4.0150,4.0095,4.0130,112
2011-05-23,19:25:00,4.0125,4.0140,4.0120,4.0130,53
2011-05-23,19:30:00,4.0120,4.0175,4.0095,4.0125,193
2011-05-23,19:35:00,4.0130,4.0140,4.0090,4.0110,74
2011-05-23,19:40:00,4.0115,4.0150,4.0105,4.0135,155
2011-05-23,19:45:00,4.0140,4.0155,4.0115,4.0115,87
2011-05-23,19:50:00,4.0130,4.0130,3.9945,3.9995,261
2011-05-23,19:55:00,3.9995,4.0020,3.9925,3.9990,201
2011-05-23,20:00:00,3.9985,4.0000,3.9950,3.9975,206
2011-05-23,20:05:00,3.9970,4.0000,3.9935,3.9975,469
2011-05-23,20:10:00,3.9975,3.9995,3.9805,3.9840,1064
2011-05-23,20:15:00,3.9835,3.9835,3.9660,3.9720,1261
2011-05-23,20:20:00,3.9715,3.9725,3.9670,3.9695,722
2011-05-23,20:25:00,3.9700,3.9775,3.9675,3.9680,766
2011-05-23,20:30:00,3.9675,3.9690,3.9590,3.9640,1294
2011-05-23,20:35:00,3.9645,3.9655,3.9550,3.9560,1042
2011-05-23,20:40:00,3.9560,3.9600,3.9555,3.9595,997
2011-05-23,20:45:00,3.9585,3.9625,3.9555,3.9575,736
2011-05-23,20:50:00,3.9570,3.9585,3.9505,3.9560,735
2011-05-23,20:55:00,3.9560,3.9565,3.9520,3.9560,758
2011-05-23,21:00:00,3.9560,3.9650,3.9550,3.9625,654
2011-05-23,21:05:00,3.9630,3.9655,3.9605,3.9620,230
2011-05-23,21:10:00,3.9610,3.9665,3.9600,3.9640,438
2011-05-23,21:15:00,3.9655,3.9655,3.9590,3.9600,182
2011-05-23,21:20:00,3.9590,3.9645,3.9575,3.9640,416
2011-05-23,21:25:00,3.9645,3.9650,3.9595,3.9600,173
2011-05-23,21:30:00,3.9600,3.9665,3.9585,3.9645,420
2011-05-23,21:35:00,3.9640,3.9720,3.9640,3.9720,370
2011-05-23,21:40:00,3.9715,3.9800,3.9710,3.9780,1053
2011-05-23,21:45:00,3.9770,3.9845,3.9750,3.9820,516
2011-05-23,21:50:00,3.9815,3.9840,3.9770,3.9780,416
2011-05-23,21:55:00,3.9775,3.9790,3.9715,3.9740,401
2011-05-23,22:00:00,3.9740,3.9845,3.9715,3.9825,326
2011-05-23,22:05:00,3.9820,3.9870,3.9795,3.9835,263
2011-05-23,22:10:00,3.9830,3.9850,3.9770,3.9770,213
2011-05-23,22:15:00,3.9775,3.9775,3.9635,3.9725,458
2011-05-23,22:20:00,3.9725,3.9790,3.9675,3.9775,298
2011-05-23,22:25:00,3.9755,3.9780,3.9715,3.9735,55
2011-05-23,22:30:00,3.9735,3.9785,3.9725,3.9730,227
2011-05-23,22:35:00,3.9730,3.9730,3.9665,3.9705,205
2011-05-23,22:40:00,3.9705,3.9705,3.9650,3.9685,74
2011-05-23,22:45:00,3.9695,3.9735,3.9650,3.9685,168
2011-05-23,22:50:00,3.9680,3.9770,3.9670,3.9725,278
2011-05-23,22:55:00,3.9730,3.9765,3.9655,3.9680,165
2011-05-23,23:00:00,3.9680,3.9790,3.9680,3.9755,259
2011-05-23,23:05:00,3.9760,3.9770,3.9700,3.9720,144
2011-05-23,23:10:00,3.9715,3.9785,3.9705,3.9720,254
2011-05-23,23:15:00,3.9705,3.9710,3.9625,3.9675,324
2011-05-23,23:20:00,3.9685,3.9735,3.9665,3.9705,129
2011-05-23,23:25:00,3.9700,3.9730,3.9690,3.9730,114
2011-05-23,23:30:00,3.9720,3.9735,3.9695,3.9700,267
2011-05-23,23:35:00,3.9695,3.9725,3.9625,3.9715,202
2011-05-23,23:40:00,3.9715,3.9750,3.9705,3.9745,54
2011-05-23,23:45:00,3.9750,3.9805,3.9735,3.9765,237
2011-05-23,23:50:00,3.9765,3.9840,3.9765,3.9810,170
2011-05-23,23:55:00,3.9815,3.9835,3.9775,3.9775,178
2011-05-24,00:00:00,3.9785,3.9815,3.9760,3.9780,94
2011-05-24,00:05:00,3.9795,3.9825,3.9775,3.9805,87
2011-05-24,00:10:00,3.9810,3.9845,3.9735,3.9835,255
2011-05-24,00:15:00,3.9815,3.9825,3.9775,3.9810,256
2011-05-24,00:20:00,3.9805,3.9820,3.9780,3.9805,150
2011-05-24,00:25:00,3.9790,3.9855,3.9760,3.9835,288
2011-05-24,00:30:00,3.9845,3.9860,3.9805,3.9820,163
2011-05-24,00:35:00,3.9820,3.9840,3.9805,3.9820,79
2011-05-24,00:40:00,3.9825,3.9840,3.9790,3.9820,176
2011-05-24,00:45:00,3.9820,3.9905,3.9820,3.9865,348
2011-05-24,00:50:00,3.9855,3.9855,3.9820,3.9835,143
2011-05-24,00:55:00,3.9835,3.9945,3.9820,3.9900,939
2011-05-24,01:00:00,3.9905,3.9920,3.9880,3.9885,156
2011-05-24,01:05:00,3.9885,3.9900,3.9870,3.9890,169
2011-05-24,01:10:00,3.9895,3.9895,3.9855,3.9870,65
2011-05-24,01:15:00,3.9875,3.9890,3.9860,3.9880,48
2011-05-24,01:20:00,3.9880,3.9880,3.9835,3.9870,71
2011-05-24,01:25:00,3.9865,3.9915,3.9845,3.9850,32
2011-05-24,01:30:00,3.9870,3.9885,3.9850,3.9870,23
2011-05-24,01:35:00,3.9865,3.9880,3.9865,3.9875,8
2011-05-24,01:40:00,3.9875,3.9890,3.9855,3.9860,20
2011-05-24,01:45:00,3.9860,3.9865,3.9845,3.9865,29
2011-05-24,01:50:00,3.9880,3.9880,3.9855,3.9860,23
2011-05-24,01:55:00,3.9860,3.9890,3.9840,3.9840,177
2011-05-24,02:00:00,3.9840,3.9900,3.9840,3.9900,51
2011-05-24,02:05:00,3.9895,3.9940,3.9885,3.9940,48
2011-05-24,02:10:00,3.9935,3.9940,3.9890,3.9895,58
2011-05-24,02:15:00,3.9895,3.9895,3.9860,3.9880,33
2011-05-24,02:20:00,3.9860,3.9900,3.9855,3.9900,26
2011-05-24,02:25:00,3.9870,3.9895,3.9860,3.9860,15
2011-05-24,02:30:00,3.9865,3.9865,3.9760,3.9785,75
2011-05-24,02:35:00,3.9785,3.9835,3.9785,3.9805,44
2011-05-24,02:40:00,3.9810,3.9840,3.9805,3.9810,47
2011-05-24,02:45:00,3.9815,3.9820,3.9815,3.9815,4
2011-05-24,02:50:00,3.9810,3.9840,3.9810,3.9840,13
2011-05-24,02:55:00,3.9840,3.9840,3.9825,3.9840,7
2011-05-24,03:00:00,3.9835,3.9840,3.9805,3.9840,14
2011-05-24,03:05:00,3.9840,3.9840,3.9800,3.9800,38
2011-05-24,03:10:00,3.9800,3.9820,3.9750,3.9750,49
2011-05-24,03:15:00,3.9755,3.9775,3.9750,3.9775,60
2011-05-24,03:20:00,3.9770,3.9770,3.9750,3.9755,21
2011-05-24,03:25:00,3.9750,3.9800,3.9750,3.9800,19
2011-05-24,03:30:00,3.9800,3.9800,3.9775,3.9775,4
2011-05-24,03:35:00,3.9785,3.9785,3.9785,3.9785,1
2011-05-24,03:40:00,3.9770,3.9780,3.9770,3.9775,9
2011-05-24,03:45:00,3.9775,3.9785,3.9765,3.9780,11
2011-05-24,03:50:00,3.9760,3.9760,3.9755,3.9760,8
2011-05-24,03:55:00,3.9755,3.9775,3.9750,3.9770,36
2011-05-24,04:00:00,3.9755,3.9780,3.9750,3.9780,15
2011-05-24,04:05:00,3.9775,3.9785,3.9775,3.9785,3
2011-05-24,04:10:00,3.9770,3.9810,3.9770,3.9810,6
2011-05-24,04:15:00,3.9800,3.9800,3.9800,3.9800,1
2011-05-24,04:20:00,3.9800,3.9800,3.9780,3.9795,5
2011-05-24,04:35:00,3.9785,3.9785,3.9785,3.9785,1
2011-05-24,04:40:00,3.9790,3.9790,3.9790,3.9790,1
2011-05-24,04:45:00,3.9785,3.9810,3.9780,3.9810,28
2011-05-24,04:50:00,3.9815,3.9835,3.9810,3.9835,12
2011-05-24,04:55:00,3.9830,3.9880,3.9825,3.9850,20
2011-05-24,05:00:00,3.9830,3.9830,3.9820,3.9820,2
2011-05-24,05:05:00,3.9825,3.9825,3.9815,3.9815,2
2011-05-24,05:10:00,3.9785,3.9785,3.9755,3.9780,19
2011-05-24,06:00:00,3.9775,3.9780,3.9740,3.9780,10
2011-05-24,06:05:00,3.9780,3.9780,3.9780,3.9780,9
2011-05-24,06:10:00,3.9780,3.9780,3.9780,3.9780,11
2011-05-24,06:25:00,3.9775,3.9775,3.9775,3.9775,1
2011-05-24,06:35:00,3.9765,3.9765,3.9755,3.9755,3
2011-05-24,06:40:00,3.9750,3.9750,3.9750,3.9750,1
2011-05-24,06:45:00,3.9760,3.9760,3.9740,3.9740,7
2011-05-24,06:50:00,3.9740,3.9760,3.9740,3.9760,2
2011-05-24,06:55:00,3.9745,3.9745,3.9735,3.9735,4
2011-05-24,07:00:00,3.9740,3.9740,3.9735,3.9735,4
2011-05-24,07:05:00,3.9740,3.9740,3.9720,3.9720,7
2011-05-24,07:10:00,3.9710,3.9710,3.9695,3.9695,5
2011-05-24,07:15:00,3.9700,3.9700,3.9700,3.9700,1
2011-05-24,07:20:00,3.9700,3.9700,3.9700,3.9700,3
2011-05-24,07:25:00,3.9715,3.9715,3.9650,3.9655,24
2011-05-24,07:30:00,3.9650,3.9710,3.9650,3.9695,7
2011-05-24,07:35:00,3.9690,3.9690,3.9625,3.9625,16
2011-05-24,07:40:00,3.9620,3.9650,3.9620,3.9640,12
2011-05-24,07:45:00,3.9645,3.9660,3.9645,3.9660,4
2011-05-24,07:50:00,3.9645,3.9680,3.9645,3.9680,11
2011-05-24,07:55:00,3.9685,3.9720,3.9685,3.9695,28
2011-05-24,08:00:00,3.9700,3.9740,3.9700,3.9740,27
2011-05-24,08:05:00,3.9745,3.9770,3.9745,3.9770,18
2011-05-24,08:10:00,3.9765,3.9775,3.9745,3.9775,11
2011-05-24,08:15:00,3.9770,3.9785,3.9760,3.9775,32
2011-05-24,08:20:00,3.9775,3.9780,3.9775,3.9780,15
2011-05-24,08:25:00,3.9780,3.9805,3.9780,3.9805,17
2011-05-24,08:30:00,3.9805,3.9820,3.9805,3.9820,18
2011-05-24,08:35:00,3.9820,3.9890,3.9820,3.9890,89
2011-05-24,08:40:00,3.9860,3.9865,3.9850,3.9850,15
2011-05-24,08:45:00,3.9835,3.9835,3.9775,3.9810,22
2011-05-24,08:50:00,3.9805,3.9850,3.9805,3.9850,25
2011-05-24,08:55:00,3.9830,3.9910,3.9825,3.9905,126
2011-05-24,09:00:00,3.9910,3.9980,3.9910,3.9940,173
2011-05-24,09:05:00,3.9940,4.0045,3.9920,4.0010,195
2011-05-24,09:10:00,4.0005,4.0015,3.9945,3.9975,29
2011-05-24,09:15:00,3.9980,4.0055,3.9965,4.0035,65
2011-05-24,09:20:00,4.0030,4.0030,3.9975,3.9975,57
2011-05-24,09:25:00,3.9980,3.9980,3.9905,3.9950,124
2011-05-24,09:30:00,3.9935,3.9985,3.9935,3.9985,28
2011-05-24,09:35:00,3.9985,4.0020,3.9935,4.0005,32
2011-05-24,09:40:00,4.0000,4.0020,3.9985,3.9985,22
2011-05-24,09:45:00,4.0000,4.0045,4.0000,4.0045,34
2011-05-24,09:50:00,4.0030,4.0030,3.9980,4.0000,28
2011-05-24,09:55:00,4.0000,4.0000,3.9975,4.0000,46
2011-05-24,10:00:00,4.0005,4.0025,4.0000,4.0005,21
2011-05-24,10:05:00,3.9975,3.9975,3.9945,3.9955,17
2011-05-24,10:10:00,3.9955,3.9970,3.9935,3.9950,34
2011-05-24,10:15:00,3.9955,3.9975,3.9940,3.9955,21
2011-05-24,10:20:00,3.9955,3.9955,3.9925,3.9925,27
2011-05-24,10:25:00,3.9925,3.9930,3.9865,3.9930,62
2011-05-24,10:30:00,3.9940,3.9960,3.9920,3.9950,23
2011-05-24,10:35:00,3.9960,3.9980,3.9925,3.9925,23
2011-05-24,10:40:00,3.9925,3.9930,3.9915,3.9915,18
2011-05-24,10:45:00,3.9915,3.9960,3.9900,3.9960,28
2011-05-24,10:50:00,3.9970,4.0005,3.9960,3.9975,21
2011-05-24,10:55:00,4.0005,4.0030,3.9985,4.0015,46
2011-05-24,11:00:00,4.0000,4.0100,4.0000,4.0100,97
2011-05-24,11:05:00,4.0105,4.0165,4.0105,4.0150,227
2011-05-24,11:10:00,4.0145,4.0155,4.0105,4.0130,23
2011-05-24,11:15:00,4.0120,4.0150,4.0120,4.0150,29
2011-05-24,11:20:00,4.0150,4.0185,4.0150,4.0185,64
2011-05-24,11:25:00,4.0185,4.0200,4.0165,4.0180,80
2011-05-24,11:30:00,4.0180,4.0205,4.0165,4.0165,82
2011-05-24,11:35:00,4.0185,4.0205,4.0165,4.0165,58
2011-05-24,11:40:00,4.0165,4.0185,4.0165,4.0170,3
2011-05-24,11:45:00,4.0175,4.0180,4.0175,4.0175,10
2011-05-24,11:50:00,4.0175,4.0175,4.0165,4.0170,9
2011-05-24,11:55:00,4.0165,4.0170,4.0165,4.0165,5
2011-05-24,12:00:00,4.0180,4.0190,4.0165,4.0170,15
2011-05-24,12:05:00,4.0180,4.0185,4.0170,4.0170,6
2011-05-24,12:10:00,4.0170,4.0170,4.0150,4.0160,17
2011-05-24,12:15:00,4.0160,4.0180,4.0145,4.0175,46
2011-05-24,12:20:00,4.0185,4.0190,4.0165,4.0180,18
2011-05-24,12:25:00,4.0175,4.0175,4.0160,4.0160,4
2011-05-24,12:30:00,4.0155,4.0200,4.0140,4.0145,86
2011-05-24,12:35:00,4.0140,4.0150,4.0130,4.0140,43
2011-05-24,12:40:00,4.0140,4.0145,4.0125,4.0135,32
2011-05-24,12:45:00,4.0130,4.0140,4.0120,4.0130,30
2011-05-24,12:50:00,4.0145,4.0150,4.0145,4.0145,27
2011-05-24,12:55:00,4.0135,4.0155,4.0125,4.0150,46
2011-05-24,13:00:00,4.0155,4.0160,4.0130,4.0160,46
2011-05-24,13:05:00,4.0160,4.0160,4.0150,4.0155,14
2011-05-24,13:10:00,4.0150,4.0185,4.0150,4.0185,33
2011-05-24,13:15:00,4.0190,4.0195,4.0170,4.0175,29
2011-05-24,13:20:00,4.0160,4.0185,4.0155,4.0155,15
2011-05-24,13:25:00,4.0160,4.0195,4.0160,4.0190,20
2011-05-24,13:30:00,4.0195,4.0200,4.0140,4.0145,47
2011-05-24,13:35:00,4.0140,4.0140,4.0100,4.0110,70
2011-05-24,13:40:00,4.0110,4.0135,4.0110,4.0120,57
2011-05-24,13:45:00,4.0100,4.0115,4.0050,4.0050,102
2011-05-24,13:50:00,4.0055,4.0095,4.0050,4.0095,68
2011-05-24,13:55:00,4.0090,4.0110,4.0085,4.0085,71
2011-05-24,14:00:00,4.0080,4.0105,4.0055,4.0055,49
2011-05-24,14:05:00,4.0065,4.0075,4.0045,4.0060,72
2011-05-24,14:10:00,4.0060,4.0090,4.0045,4.0070,96
2011-05-24,14:15:00,4.0070,4.0085,4.0030,4.0045,61
2011-05-24,14:20:00,4.0055,4.0070,4.0030,4.0055,87
2011-05-24,14:25:00,4.0055,4.0115,4.0050,4.0110,148
2011-05-24,14:30:00,4.0110,4.0185,4.0110,4.0185,108
2011-05-24,14:35:00,4.0190,4.0265,4.0190,4.0265,239
2011-05-24,14:40:00,4.0265,4.0300,4.0255,4.0295,189
2011-05-24,14:45:00,4.0295,4.0295,4.0245,4.0275,141
2011-05-24,14:50:00,4.0270,4.0270,4.0235,4.0235,52
2011-05-24,14:55:00,4.0245,4.0245,4.0220,4.0230,59
2011-05-24,15:00:00,4.0245,4.0320,4.0230,4.0320,198
2011-05-24,15:05:00,4.0320,4.0335,4.0255,4.0280,125
2011-05-24,15:10:00,4.0290,4.0315,4.0275,4.0285,82
2011-05-24,15:15:00,4.0290,4.0355,4.0285,4.0355,55
2011-05-24,15:20:00,4.0350,4.0380,4.0335,4.0355,113
2011-05-24,15:25:00,4.0340,4.0350,4.0285,4.0300,110
2011-05-24,15:30:00,4.0315,4.0330,4.0260,4.0265,46
2011-05-24,15:35:00,4.0270,4.0315,4.0260,4.0310,56
2011-05-24,15:40:00,4.0300,4.0320,4.0290,4.0315,45
2011-05-24,15:45:00,4.0320,4.0400,4.0310,4.0370,132
2011-05-24,15:50:00,4.0375,4.0380,4.0305,4.0330,83
2011-05-24,15:55:00,4.0335,4.0355,4.0315,4.0315,57
2011-05-24,16:00:00,4.0315,4.0415,4.0315,4.0390,225
2011-05-24,16:05:00,4.0375,4.0405,4.0355,4.0365,152
2011-05-24,16:10:00,4.0370,4.0375,4.0330,4.0355,106
2011-05-24,16:15:00,4.0365,4.0440,4.0365,4.0440,284
2011-05-24,16:20:00,4.0440,4.0455,4.0385,4.0435,78
2011-05-24,16:25:00,4.0435,4.0440,4.0385,4.0395,77
2011-05-24,16:30:00,4.0395,4.0430,4.0380,4.0395,101
2011-05-24,16:35:00,4.0395,4.0455,4.0395,4.0445,139
2011-05-24,16:40:00,4.0450,4.0510,4.0440,4.0440,245
2011-05-24,16:45:00,4.0445,4.0470,4.0435,4.0445,83
2011-05-24,16:50:00,4.0455,4.0485,4.0440,4.0475,109
2011-05-24,16:55:00,4.0485,4.0510,4.0465,4.0480,110
2011-05-24,17:00:00,4.0475,4.0475,4.0375,4.0385,107
2011-05-24,17:05:00,4.0380,4.0405,4.0360,4.0375,66
2011-05-24,17:10:00,4.0380,4.0385,4.0355,4.0385,48
2011-05-24,17:15:00,4.0385,4.0425,4.0385,4.0405,63
2011-05-24,17:20:00,4.0395,4.0425,4.0390,4.0405,57
2011-05-24,17:25:00,4.0410,4.0465,4.0410,4.0435,40
2011-05-24,17:30:00,4.0435,4.0450,4.0435,4.0445,15
2011-05-24,17:35:00,4.0450,4.0480,4.0450,4.0465,41
2011-05-24,17:40:00,4.0480,4.0485,4.0420,4.0455,94
2011-05-24,17:45:00,4.0460,4.0465,4.0450,4.0450,26
2011-05-24,17:50:00,4.0455,4.0475,4.0450,4.0475,33
2011-05-24,17:55:00,4.0480,4.0540,4.0475,4.0485,183
2011-05-24,18:00:00,4.0480,4.0510,4.0420,4.0420,144
2011-05-24,18:05:00,4.0435,4.0450,4.0335,4.0400,210
2011-05-24,18:10:00,4.0395,4.0400,4.0365,4.0380,55
2011-05-24,18:15:00,4.0375,4.0385,4.0345,4.0345,43
2011-05-24,18:20:00,4.0340,4.0355,4.0320,4.0340,79
2011-05-24,18:25:00,4.0345,4.0360,4.0325,4.0345,54
2011-05-24,18:30:00,4.0350,4.0395,4.0340,4.0375,54
2011-05-24,18:35:00,4.0370,4.0375,4.0355,4.0375,31
2011-05-24,18:40:00,4.0380,4.0435,4.0375,4.0435,55
2011-05-24,18:45:00,4.0440,4.0460,4.0400,4.0400,47
2011-05-24,18:50:00,4.0410,4.0430,4.0405,4.0405,23
2011-05-24,18:55:00,4.0410,4.0410,4.0380,4.0380,23
2011-05-24,19:00:00,4.0380,4.0380,4.0340,4.0365,34
2011-05-24,19:05:00,4.0350,4.0355,4.0280,4.0295,137
2011-05-24,19:10:00,4.0295,4.0325,4.0290,4.0300,70
2011-05-24,19:15:00,4.0295,4.0295,4.0265,4.0275,62
2011-05-24,19:20:00,4.0275,4.0305,4.0275,4.0290,110
2011-05-24,19:25:00,4.0290,4.0295,4.0250,4.0265,103
2011-05-24,19:30:00,4.0270,4.0325,4.0270,4.0290,53
2011-05-24,19:35:00,4.0300,4.0300,4.0260,4.0265,65
2011-05-24,19:40:00,4.0260,4.0300,4.0240,4.0260,215
2011-05-24,19:45:00,4.0265,4.0310,4.0260,4.0305,92
2011-05-24,19:50:00,4.0305,4.0305,4.0240,4.0260,68
2011-05-24,19:55:00,4.0285,4.0285,4.0245,4.0265,53
2011-05-24,20:00:00,4.0275,4.0315,4.0275,4.0295,111
2011-05-24,20:05:00,4.0295,4.0300,4.0225,4.0235,99
2011-05-24,20:10:00,4.0235,4.0325,4.0220,4.0315,357
2011-05-24,20:15:00,4.0315,4.0380,4.0310,4.0370,224
2011-05-24,20:20:00,4.0380,4.0440,4.0355,4.0375,275
2011-05-24,20:25:00,4.0375,4.0410,4.0365,4.0390,174
2011-05-24,20:30:00,4.0395,4.0475,4.0395,4.0465,238
2011-05-24,20:35:00,4.0470,4.0530,4.0450,4.0500,457
2011-05-24,20:40:00,4.0500,4.0555,4.0495,4.0530,431
2011-05-24,20:45:00,4.0530,4.0555,4.0500,4.0510,265
2011-05-24,20:50:00,4.0500,4.0515,4.0460,4.0500,236
2011-05-24,20:55:00,4.0500,4.0510,4.0460,4.0500,172
2011-05-24,21:00:00,4.0500,4.0580,4.0480,4.0525,260
2011-05-24,21:05:00,4.0525,4.0565,4.0525,4.0545,124
2011-05-24,21:10:00,4.0555,4.0555,4.0465,4.0470,242
2011-05-24,21:15:00,4.0475,4.0480,4.0450,4.0465,62
2011-05-24,21:20:00,4.0460,4.0480,4.0420,4.0420,62
2011-05-24,21:25:00,4.0420,4.0435,4.0390,4.0425,147
2011-05-24,21:30:00,4.0440,4.0455,4.0390,4.0430,292
2011-05-24,21:35:00,4.0440,4.0455,4.0380,4.0435,289
2011-05-24,21:40:00,4.0440,4.0450,4.0400,4.0425,285
2011-05-24,21:45:00,4.0425,4.0450,4.0395,4.0405,100
2011-05-24,21:50:00,4.0400,4.0515,4.0400,4.0505,139
2011-05-24,21:55:00,4.0510,4.0550,4.0495,4.0495,257
2011-05-24,22:00:00,4.0500,4.0555,4.0410,4.0410,215
2011-05-24,22:05:00,4.0415,4.0490,4.0400,4.0460,268
2011-05-24,22:10:00,4.0470,4.0550,4.0465,4.0545,181
2011-05-24,22:15:00,4.0540,4.0550,4.0485,4.0535,184
2011-05-24,22:20:00,4.0535,4.0540,4.0480,4.0495,123
2011-05-24,22:25:00,4.0500,4.0530,4.0420,4.0430,150
2011-05-24,22:30:00,4.0430,4.0495,4.0425,4.0450,126
2011-05-24,22:35:00,4.0460,4.0470,4.0375,4.0390,181
2011-05-24,22:40:00,4.0390,4.0440,4.0375,4.0430,189
2011-05-24,22:45:00,4.0425,4.0430,4.0395,4.0405,188
2011-05-24,22:50:00,4.0415,4.0420,4.0400,4.0405,60
2011-05-24,22:55:00,4.0415,4.0415,4.0365,4.0385,159
2011-05-24,23:00:00,4.0390,4.0480,4.0380,4.0465,380
2011-05-24,23:05:00,4.0455,4.0475,4.0425,4.0450,120
2011-05-24,23:10:00,4.0450,4.0485,4.0445,4.0485,90
2011-05-24,23:15:00,4.0480,4.0505,4.0415,4.0430,174
2011-05-24,23:20:00,4.0435,4.0450,4.0400,4.0430,259
2011-05-24,23:25:00,4.0435,4.0440,4.0385,4.0390,179
2011-05-24,23:30:00,4.0400,4.0435,4.0390,4.0405,297
2011-05-24,23:35:00,4.0410,4.0410,4.0365,4.0365,165
2011-05-24,23:40:00,4.0360,4.0415,4.0350,4.0395,209
2011-05-24,23:45:00,4.0400,4.0410,4.0350,4.0350,195
2011-05-24,23:50:00,4.0350,4.0355,4.0235,4.0235,473
2011-05-24,23:55:00,4.0235,4.0235,4.0150,4.0195,722
2011-05-25,00:00:00,4.0190,4.0225,4.0075,4.0075,467
2011-05-25,00:05:00,4.0070,4.0170,4.0060,4.0155,270
2011-05-25,00:10:00,4.0160,4.0165,4.0115,4.0165,131
2011-05-25,00:15:00,4.0160,4.0185,4.0140,4.0150,107
2011-05-25,00:20:00,4.0150,4.0165,4.0115,4.0135,62
2011-05-25,00:25:00,4.0130,4.0130,4.0080,4.0130,139
2011-05-25,00:30:00,4.0125,4.0125,4.0065,4.0080,155
2011-05-25,00:35:00,4.0085,4.0090,4.0065,4.0090,222
2011-05-25,00:40:00,4.0090,4.0165,4.0090,4.0155,198
2011-05-25,00:45:00,4.0160,4.0160,4.0110,4.0125,152
2011-05-25,00:50:00,4.0115,4.0155,4.0105,4.0110,163
2011-05-25,00:55:00,4.0120,4.0150,4.0090,4.0135,345
2011-05-25,01:00:00,4.0140,4.0180,4.0130,4.0175,233
2011-05-25,01:05:00,4.0180,4.0185,4.0155,4.0155,114
2011-05-25,01:10:00,4.0160,4.0160,4.0120,4.0120,35
2011-05-25,01:15:00,4.0120,4.0145,4.0120,4.0135,46
2011-05-25,01:20:00,4.0135,4.0145,4.0125,4.0145,36
2011-05-25,01:25:00,4.0145,4.0175,4.0140,4.0175,88
2011-05-25,01:30:00,4.0175,4.0175,4.0140,4.0150,58
2011-05-25,01:35:00,4.0135,4.0155,4.0115,4.0130,53
2011-05-25,01:40:00,4.0135,4.0145,4.0115,4.0145,59
2011-05-25,01:45:00,4.0140,4.0150,4.0130,4.0140,39
2011-05-25,01:50:00,4.0140,4.0180,4.0140,4.0180,47
2011-05-25,01:55:00,4.0185,4.0190,4.0155,4.0160,63
2011-05-25,02:00:00,4.0160,4.0165,4.0115,4.0125,41
2011-05-25,02:05:00,4.0125,4.0165,4.0100,4.0150,46
2011-05-25,02:10:00,4.0170,4.0195,4.0170,4.0175,37
2011-05-25,02:15:00,4.0200,4.0285,4.0200,4.0270,96
2011-05-25,02:20:00,4.0275,4.0345,4.0275,4.0300,156
2011-05-25,02:25:00,4.0295,4.0300,4.0260,4.0280,53
2011-05-25,02:30:00,4.0285,4.0290,4.0280,4.0290,13
2011-05-25,02:35:00,4.0290,4.0290,4.0220,4.0220,46
2011-05-25,02:40:00,4.0225,4.0290,4.0225,4.0290,27
2011-05-25,02:45:00,4.0260,4.0320,4.0255,4.0320,38
2011-05-25,02:50:00,4.0260,4.0300,4.0245,4.0265,53
2011-05-25,02:55:00,4.0275,4.0295,4.0260,4.0295,4
2011-05-25,03:00:00,4.0260,4.0295,4.0260,4.0295,6
2011-05-25,03:05:00,4.0285,4.0285,4.0250,4.0265,14
2011-05-25,03:10:00,4.0255,4.0255,4.0250,4.0250,4
2011-05-25,03:15:00,4.0275,4.0290,4.0250,4.0290,20
2011-05-25,03:20:00,4.0285,4.0330,4.0285,4.0330,59
2011-05-25,03:25:00,4.0325,4.0350,4.0305,4.0335,100
2011-05-25,03:30:00,4.0335,4.0345,4.0305,4.0305,78
2011-05-25,03:35:00,4.0310,4.0335,4.0300,4.0320,20
2011-05-25,03:40:00,4.0300,4.0300,4.0290,4.0290,7
2011-05-25,03:45:00,4.0300,4.0300,4.0290,4.0290,8
2011-05-25,03:50:00,4.0285,4.0285,4.0245,4.0250,10
2011-05-25,03:55:00,4.0240,4.0250,4.0210,4.0215,43
2011-05-25,04:00:00,4.0205,4.0215,4.0200,4.0215,9
2011-05-25,04:05:00,4.0215,4.0225,4.0190,4.0190,19
2011-05-25,04:10:00,4.0225,4.0225,4.0210,4.0210,2
2011-05-25,04:15:00,4.0210,4.0210,4.0210,4.0210,4
2011-05-25,04:20:00,4.0240,4.0240,4.0235,4.0235,3
2011-05-25,04:25:00,4.0215,4.0215,4.0200,4.0200,5
2011-05-25,04:30:00,4.0215,4.0225,4.0215,4.0225,3
2011-05-25,04:35:00,4.0205,4.0205,4.0185,4.0185,10
2011-05-25,04:40:00,4.0190,4.0190,4.0130,4.0140,28
2011-05-25,04:45:00,4.0130,4.0155,4.0130,4.0135,6
2011-05-25,04:50:00,4.0130,4.0130,4.0105,4.0130,8
2011-05-25,04:55:00,4.0145,4.0145,4.0115,4.0115,3
2011-05-25,05:00:00,4.0125,4.0150,4.0110,4.0150,7
2011-05-25,05:05:00,4.0160,4.0175,4.0145,4.0175,6
2011-05-25,05:10:00,4.0150,4.0185,4.0150,4.0150,7
2011-05-25,06:00:00,4.0195,4.0195,4.0130,4.0140,5
2011-05-25,06:05:00,4.0150,4.0155,4.0125,4.0130,7
2011-05-25,06:15:00,4.0140,4.0140,4.0140,4.0140,3
2011-05-25,06:20:00,4.0155,4.0210,4.0155,4.0190,8
2011-05-25,06:25:00,4.0165,4.0165,4.0090,4.0090,20
2011-05-25,06:30:00,4.0080,4.0080,4.0050,4.0050,16
2011-05-25,06:35:00,4.0055,4.0055,4.0005,4.0035,30
2011-05-25,06:40:00,4.0055,4.0055,4.0050,4.0050,2
2011-05-25,06:45:00,4.0050,4.0050,4.0050,4.0050,1
2011-05-25,06:50:00,4.0060,4.0085,4.0060,4.0085,4
2011-05-25,07:00:00,4.0125,4.0145,4.0125,4.0145,6
2011-05-25,07:05:00,4.0150,4.0185,4.0130,4.0185,7
2011-05-25,07:10:00,4.0170,4.0200,4.0150,4.0150,9
2011-05-25,07:20:00,4.0190,4.0190,4.0190,4.0190,1
2011-05-25,07:25:00,4.0160,4.0295,4.0160,4.0250,27
2011-05-25,07:30:00,4.0235,4.0250,4.0230,4.0250,6
2011-05-25,07:35:00,4.0240,4.0240,4.0240,4.0240,2
2011-05-25,07:40:00,4.0255,4.0260,4.0220,4.0230,12
2011-05-25,07:45:00,4.0205,4.0215,4.0190,4.0215,6
2011-05-25,07:50:00,4.0170,4.0190,4.0165,4.0190,4
2011-05-25,07:55:00,4.0155,4.0200,4.0155,4.0200,4
2011-05-25,08:00:00,4.0185,4.0245,4.0185,4.0225,14
2011-05-25,08:05:00,4.0230,4.0280,4.0230,4.0280,14
2011-05-25,08:10:00,4.0290,4.0290,4.0265,4.0265,9
2011-05-25,08:15:00,4.0245,4.0290,4.0245,4.0290,6
2011-05-25,08:20:00,4.0275,4.0275,4.0265,4.0270,6
2011-05-25,08:25:00,4.0270,4.0270,4.0205,4.0205,16
2011-05-25,08:30:00,4.0200,4.0260,4.0200,4.0235,33
2011-05-25,08:35:00,4.0250,4.0255,4.0240,4.0255,7
2011-05-25,08:40:00,4.0275,4.0275,4.0240,4.0240,3
2011-05-25,08:45:00,4.0260,4.0285,4.0255,4.0285,35
2011-05-25,08:50:00,4.0275,4.0275,4.0205,4.0205,100
2011-05-25,08:55:00,4.0210,4.0230,4.0190,4.0200,42
2011-05-25,09:00:00,4.0200,4.0245,4.0185,4.0200,118
2011-05-25,09:05:00,4.0190,4.0220,4.0185,4.0200,48
2011-05-25,09:10:00,4.0210,4.0315,4.0210,4.0275,190
2011-05-25,09:15:00,4.0270,4.0330,4.0270,4.0315,41
2011-05-25,09:20:00,4.0310,4.0310,4.0240,4.0240,25
2011-05-25,09:25:00,4.0220,4.0225,4.0165,4.0190,57
2011-05-25,09:30:00,4.0190,4.0235,4.0175,4.0235,71
2011-05-25,09:35:00,4.0230,4.0375,4.0230,4.0370,251
2011-05-25,09:40:00,4.0365,4.0395,4.0335,4.0335,318
2011-05-25,09:45:00,4.0340,4.0510,4.0340,4.0460,312
2011-05-25,09:50:00,4.0460,4.0475,4.0430,4.0460,149
2011-05-25,09:55:00,4.0470,4.0500,4.0455,4.0465,170
2011-05-25,10:00:00,4.0465,4.0530,4.0465,4.0505,97
2011-05-25,10:05:00,4.0520,4.0560,4.0505,4.0510,82
2011-05-25,10:10:00,4.0505,4.0515,4.0465,4.0480,34
2011-05-25,10:15:00,4.0485,4.0485,4.0470,4.0475,11
2011-05-25,10:20:00,4.0475,4.0490,4.0470,4.0470,30
2011-05-25,10:25:00,4.0465,4.0530,4.0460,4.0525,54
2011-05-25,10:30:00,4.0535,4.0545,4.0500,4.0535,56
2011-05-25,10:35:00,4.0535,4.0535,4.0500,4.0505,37
2011-05-25,10:40:00,4.0505,4.0520,4.0505,4.0505,4
2011-05-25,10:45:00,4.0500,4.0515,4.0470,4.0510,13
2011-05-25,10:50:00,4.0510,4.0510,4.0480,4.0505,51
2011-05-25,10:55:00,4.0520,4.0520,4.0460,4.0460,48
2011-05-25,11:00:00,4.0470,4.0470,4.0405,4.0405,90
2011-05-25,11:05:00,4.0405,4.0465,4.0375,4.0415,103
2011-05-25,11:10:00,4.0415,4.0435,4.0395,4.0415,44
2011-05-25,11:15:00,4.0415,4.0485,4.0415,4.0455,32
2011-05-25,11:20:00,4.0480,4.0520,4.0480,4.0490,56
2011-05-25,11:25:00,4.0485,4.0500,4.0480,4.0490,19
2011-05-25,11:30:00,4.0490,4.0490,4.0450,4.0465,32
2011-05-25,11:35:00,4.0465,4.0465,4.0460,4.0460,6
2011-05-25,11:40:00,4.0465,4.0475,4.0455,4.0470,16
2011-05-25,11:45:00,4.0460,4.0470,4.0455,4.0460,13
2011-05-25,11:50:00,4.0465,4.0465,4.0465,4.0465,1
2011-05-25,11:55:00,4.0460,4.0460,4.0450,4.0450,6
2011-05-25,12:00:00,4.0445,4.0460,4.0445,4.0460,27
2011-05-25,12:05:00,4.0460,4.0460,4.0460,4.0460,3
2011-05-25,12:10:00,4.0460,4.0460,4.0440,4.0440,17
2011-05-25,12:15:00,4.0435,4.0435,4.0415,4.0430,59
2011-05-25,12:20:00,4.0415,4.0415,4.0395,4.0410,35
2011-05-25,12:25:00,4.0395,4.0420,4.0385,4.0405,26
2011-05-25,12:30:00,4.0400,4.0400,4.0365,4.0370,86
2011-05-25,12:35:00,4.0365,4.0425,4.0365,4.0425,83
2011-05-25,12:40:00,4.0440,4.0475,4.0440,4.0450,85
2011-05-25,12:45:00,4.0445,4.0445,4.0440,4.0445,7
2011-05-25,12:50:00,4.0450,4.0460,4.0440,4.0460,51
2011-05-25,12:55:00,4.0460,4.0490,4.0460,4.0470,28
2011-05-25,13:00:00,4.0470,4.0470,4.0395,4.0405,23
2011-05-25,13:05:00,4.0405,4.0415,4.0385,4.0415,68
2011-05-25,13:10:00,4.0410,4.0415,4.0410,4.0415,8
2011-05-25,13:15:00,4.0400,4.0405,4.0385,4.0390,22
2011-05-25,13:20:00,4.0380,4.0380,4.0315,4.0330,64
2011-05-25,13:25:00,4.0330,4.0340,4.0320,4.0320,90
2011-05-25,13:30:00,4.0320,4.0390,4.0315,4.0355,171
2011-05-25,13:35:00,4.0365,4.0410,4.0365,4.0405,65
2011-05-25,13:40:00,4.0400,4.0405,4.0385,4.0385,68
2011-05-25,13:45:00,4.0390,4.0405,4.0370,4.0395,35
2011-05-25,13:50:00,4.0405,4.0405,4.0375,4.0385,26
2011-05-25,13:55:00,4.0385,4.0385,4.0350,4.0355,78
2011-05-25,14:00:00,4.0380,4.0385,4.0295,4.0295,81
2011-05-25,14:05:00,4.0295,4.0295,4.0235,4.0235,198
2011-05-25,14:10:00,4.0230,4.0250,4.0175,4.0205,214
2011-05-25,14:15:00,4.0200,4.0230,4.0200,4.0215,67
2011-05-25,14:20:00,4.0210,4.0255,4.0210,4.0230,65
2011-05-25,14:25:00,4.0230,4.0310,4.0230,4.0310,95
2011-05-25,14:30:00,4.0305,4.0370,4.0305,4.0345,121
2011-05-25,14:35:00,4.0350,4.0350,4.0290,4.0295,87
2011-05-25,14:40:00,4.0290,4.0355,4.0280,4.0355,44
2011-05-25,14:45:00,4.0355,4.0365,4.0310,4.0320,40
2011-05-25,14:50:00,4.0340,4.0355,4.0325,4.0325,25
2011-05-25,14:55:00,4.0335,4.0355,4.0330,4.0355,91
2011-05-25,15:00:00,4.0345,4.0435,4.0320,4.0405,163
2011-05-25,15:05:00,4.0400,4.0540,4.0395,4.0540,219
2011-05-25,15:10:00,4.0535,4.0535,4.0465,4.0485,104
2011-05-25,15:15:00,4.0485,4.0595,4.0475,4.0585,396
2011-05-25,15:20:00,4.0580,4.0645,4.0535,4.0540,313
2011-05-25,15:25:00,4.0535,4.0570,4.0515,4.0550,161
2011-05-25,15:30:00,4.0555,4.0585,4.0530,4.0570,103
2011-05-25,15:35:00,4.0575,4.0600,4.0525,4.0535,82
2011-05-25,15:40:00,4.0535,4.0570,4.0530,4.0545,63
2011-05-25,15:45:00,4.0530,4.0565,4.0510,4.0510,145
2011-05-25,15:50:00,4.0510,4.0510,4.0475,4.0505,81
2011-05-25,15:55:00,4.0510,4.0570,4.0510,4.0550,68
2011-05-25,16:00:00,4.0550,4.0565,4.0510,4.0525,109
2011-05-25,16:05:00,4.0535,4.0545,4.0480,4.0500,126
2011-05-25,16:10:00,4.0500,4.0505,4.0460,4.0475,42
2011-05-25,16:15:00,4.0470,4.0530,4.0470,4.0525,53
2011-05-25,16:20:00,4.0510,4.0525,4.0500,4.0520,38
2011-05-25,16:25:00,4.0510,4.0525,4.0490,4.0495,30
2011-05-25,16:30:00,4.0495,4.0590,4.0495,4.0575,135
2011-05-25,16:35:00,4.0570,4.0615,4.0560,4.0560,72
2011-05-25,16:40:00,4.0575,4.0610,4.0565,4.0590,40
2011-05-25,16:45:00,4.0590,4.0590,4.0560,4.0575,26
2011-05-25,16:50:00,4.0575,4.0575,4.0545,4.0550,87
2011-05-25,16:55:00,4.0545,4.0565,4.0505,4.0555,136
2011-05-25,17:00:00,4.0560,4.0590,4.0545,4.0585,48
2011-05-25,17:05:00,4.0590,4.0720,4.0590,4.0720,310
2011-05-25,17:10:00,4.0730,4.0740,4.0670,4.0670,141
2011-05-25,17:15:00,4.0680,4.0730,4.0670,4.0690,75
2011-05-25,17:20:00,4.0685,4.0725,4.0685,4.0700,106
2011-05-25,17:25:00,4.0700,4.0795,4.0700,4.0795,132
2011-05-25,17:30:00,4.0800,4.0835,4.0800,4.0820,193
2011-05-25,17:35:00,4.0825,4.0835,4.0790,4.0810,140
2011-05-25,17:40:00,4.0805,4.0820,4.0775,4.0805,94
2011-05-25,17:45:00,4.0800,4.0805,4.0740,4.0740,44
2011-05-25,17:50:00,4.0745,4.0785,4.0745,4.0785,31
2011-05-25,17:55:00,4.0795,4.0800,4.0785,4.0790,40
2011-05-25,18:00:00,4.0790,4.0810,4.0760,4.0760,48
2011-05-25,18:05:00,4.0760,4.0765,4.0745,4.0750,51
2011-05-25,18:10:00,4.0745,4.0745,4.0725,4.0735,57
2011-05-25,18:15:00,4.0740,4.0740,4.0725,4.0725,38
2011-05-25,18:20:00,4.0730,4.0785,4.0725,4.0775,34
2011-05-25,18:25:00,4.0775,4.0785,4.0760,4.0775,22
2011-05-25,18:30:00,4.0780,4.0890,4.0780,4.0870,174
2011-05-25,18:35:00,4.0860,4.0875,4.0810,4.0810,80
2011-05-25,18:40:00,4.0810,4.0820,4.0745,4.0745,144
2011-05-25,18:45:00,4.0750,4.0780,4.0735,4.0760,89
2011-05-25,18:50:00,4.0755,4.0800,4.0755,4.0780,20
2011-05-25,18:55:00,4.0775,4.0790,4.0770,4.0770,74
2011-05-25,19:00:00,4.0775,4.0795,4.0765,4.0765,70
2011-05-25,19:05:00,4.0765,4.0840,4.0765,4.0825,65
2011-05-25,19:10:00,4.0830,4.0840,4.0815,4.0825,75
2011-05-25,19:15:00,4.0825,4.0870,4.0825,4.0825,128
2011-05-25,19:20:00,4.0820,4.0845,4.0805,4.0815,46
2011-05-25,19:25:00,4.0810,4.0860,4.0810,4.0860,36
2011-05-25,19:30:00,4.0845,4.0865,4.0845,4.0865,166
2011-05-25,19:35:00,4.0870,4.0920,4.0870,4.0905,351
2011-05-25,19:40:00,4.0910,4.0930,4.0910,4.0920,135
2011-05-25,19:45:00,4.0920,4.0965,4.0880,4.0960,218
2011-05-25,19:50:00,4.0960,4.1015,4.0950,4.1000,404
2011-05-25,19:55:00,4.1005,4.1010,4.0955,4.0955,263
2011-05-25,20:00:00,4.0965,4.0970,4.0910,4.0930,121
2011-05-25,20:05:00,4.0950,4.0985,4.0940,4.0970,142
2011-05-25,20:10:00,4.0970,4.1025,4.0920,4.0940,624
2011-05-25,20:15:00,4.0955,4.1020,4.0925,4.0955,398
2011-05-25,20:20:00,4.0965,4.0980,4.0920,4.0930,214
2011-05-25,20:25:00,4.0935,4.0945,4.0920,4.0925,109
2011-05-25,20:30:00,4.0940,4.0940,4.0845,4.0920,451
2011-05-25,20:35:00,4.0910,4.0965,4.0855,4.0940,290
2011-05-25,20:40:00,4.0935,4.1010,4.0920,4.0990,312
2011-05-25,20:45:00,4.0980,4.1010,4.0965,4.0965,127
2011-05-25,20:50:00,4.0965,4.0970,4.0895,4.0970,144
2011-05-25,20:55:00,4.0970,4.0990,4.0905,4.0910,167
2011-05-25,21:00:00,4.0920,4.0955,4.0890,4.0950,123
2011-05-25,21:05:00,4.0950,4.0975,4.0915,4.0915,167
2011-05-25,21:10:00,4.0915,4.0990,4.0855,4.0870,212
2011-05-25,21:15:00,4.0875,4.0905,4.0850,4.0885,693
2011-05-25,21:20:00,4.0875,4.0950,4.0875,4.0925,419
2011-05-25,21:25:00,4.0915,4.0980,4.0910,4.0955,234
2011-05-25,21:30:00,4.0950,4.1010,4.0950,4.0970,381
2011-05-25,21:35:00,4.0970,4.1170,4.0950,4.1145,1266
2011-05-25,21:40:00,4.1150,4.1160,4.1090,4.1090,545
2011-05-25,21:45:00,4.1100,4.1200,4.1070,4.1130,890
2011-05-25,21:50:00,4.1110,4.1140,4.1075,4.1120,379
2011-05-25,21:55:00,4.1115,4.1130,4.1065,4.1065,258
2011-05-25,22:00:00,4.1075,4.1120,4.1055,4.1070,132
2011-05-25,22:05:00,4.1065,4.1130,4.1055,4.1080,320
2011-05-25,22:10:00,4.1075,4.1090,4.1045,4.1080,234
2011-05-25,22:15:00,4.1080,4.1125,4.1060,4.1100,268
2011-05-25,22:20:00,4.1100,4.1115,4.1030,4.1085,300
2011-05-25,22:25:00,4.1085,4.1130,4.1085,4.1105,278
2011-05-25,22:30:00,4.1085,4.1130,4.1045,4.1085,220
2011-05-25,22:35:00,4.1090,4.1195,4.1090,4.1185,549
2011-05-25,22:40:00,4.1195,4.1235,4.1160,4.1165,501
2011-05-25,22:45:00,4.1165,4.1205,4.1165,4.1175,301
2011-05-25,22:50:00,4.1180,4.1190,4.1125,4.1150,215
2011-05-25,22:55:00,4.1155,4.1175,4.1125,4.1155,142
2011-05-25,23:00:00,4.1140,4.1165,4.1105,4.1115,146
2011-05-25,23:05:00,4.1125,4.1190,4.1125,4.1165,176
2011-05-25,23:10:00,4.1165,4.1200,4.1105,4.1200,153
2011-05-25,23:15:00,4.1200,4.1270,4.1185,4.1205,551
2011-05-25,23:20:00,4.1220,4.1230,4.1185,4.1220,247
2011-05-25,23:25:00,4.1225,4.1255,4.1195,4.1245,240
2011-05-25,23:30:00,4.1240,4.1255,4.1230,4.1235,107
2011-05-25,23:35:00,4.1230,4.1255,4.1215,4.1235,267
2011-05-25,23:40:00,4.1235,4.1240,4.1215,4.1220,106
2011-05-25,23:45:00,4.1230,4.1250,4.1160,4.1160,251
2011-05-25,23:50:00,4.1160,4.1170,4.1130,4.1130,176
2011-05-25,23:55:00,4.1125,4.1145,4.1120,4.1125,161
2011-05-26,00:00:00,4.1125,4.1145,4.1110,4.1110,227
2011-05-26,00:05:00,4.1120,4.1135,4.1100,4.1125,156
2011-05-26,00:10:00,4.1125,4.1170,4.1120,4.1140,116
2011-05-26,00:15:00,4.1145,4.1170,4.1115,4.1125,293
2011-05-26,00:20:00,4.1130,4.1145,4.1110,4.1115,131
2011-05-26,00:25:00,4.1120,4.1160,4.1115,4.1135,169
2011-05-26,00:30:00,4.1140,4.1140,4.1095,4.1110,431
2011-05-26,00:35:00,4.1110,4.1115,4.1055,4.1055,314
2011-05-26,00:40:00,4.1060,4.1100,4.1040,4.1065,441
2011-05-26,00:45:00,4.1065,4.1070,4.1005,4.1015,263
2011-05-26,00:50:00,4.1015,4.1030,4.1005,4.1015,176
2011-05-26,00:55:00,4.1015,4.1095,4.1005,4.1070,673
2011-05-26,01:00:00,4.1070,4.1135,4.1070,4.1105,321
2011-05-26,01:05:00,4.1105,4.1105,4.1085,4.1100,34
2011-05-26,01:10:00,4.1090,4.1100,4.1070,4.1070,59
2011-05-26,01:15:00,4.1075,4.1115,4.1070,4.1095,98
2011-05-26,01:20:00,4.1090,4.1090,4.1065,4.1075,46
2011-05-26,01:25:00,4.1065,4.1085,4.1045,4.1065,105
2011-05-26,01:30:00,4.1055,4.1060,4.1040,4.1050,30
2011-05-26,01:35:00,4.1050,4.1075,4.1045,4.1045,41
2011-05-26,01:40:00,4.1045,4.1065,4.1040,4.1060,89
2011-05-26,01:45:00,4.1060,4.1070,4.1030,4.1040,62
2011-05-26,01:50:00,4.1050,4.1055,4.1030,4.1055,93
2011-05-26,01:55:00,4.1055,4.1065,4.1040,4.1050,53
2011-05-26,02:00:00,4.1050,4.1070,4.1035,4.1035,37
2011-05-26,02:05:00,4.1040,4.1065,4.1040,4.1060,22
2011-05-26,02:10:00,4.1070,4.1070,4.1050,4.1055,19
2011-05-26,02:15:00,4.1050,4.1125,4.1050,4.1070,68
2011-05-26,02:20:00,4.1090,4.1105,4.1070,4.1105,19
2011-05-26,02:25:00,4.1070,4.1085,4.1070,4.1075,5
2011-05-26,02:30:00,4.1095,4.1135,4.1095,4.1115,13
2011-05-26,02:35:00,4.1095,4.1145,4.1075,4.1075,23
2011-05-26,02:40:00,4.1100,4.1100,4.1065,4.1085,11
2011-05-26,02:45:00,4.1115,4.1120,4.1110,4.1120,3
2011-05-26,02:50:00,4.1100,4.1140,4.1100,4.1110,9
2011-05-26,02:55:00,4.1115,4.1115,4.1105,4.1105,3
2011-05-26,03:00:00,4.1090,4.1130,4.1080,4.1095,18
2011-05-26,03:05:00,4.1110,4.1110,4.1110,4.1110,5
2011-05-26,03:10:00,4.1125,4.1140,4.1100,4.1100,13
2011-05-26,03:15:00,4.1095,4.1130,4.1080,4.1100,7
2011-05-26,03:20:00,4.1120,4.1125,4.1090,4.1125,10
2011-05-26,03:25:00,4.1110,4.1140,4.1110,4.1115,6
2011-05-26,03:30:00,4.1110,4.1110,4.1110,4.1110,3
2011-05-26,03:35:00,4.1120,4.1140,4.1120,4.1135,14
2011-05-26,03:40:00,4.1120,4.1135,4.1120,4.1130,7
2011-05-26,03:45:00,4.1135,4.1135,4.1095,4.1100,33
2011-05-26,03:50:00,4.1095,4.1100,4.1070,4.1070,10
2011-05-26,03:55:00,4.1055,4.1080,4.1010,4.1010,20
2011-05-26,04:00:00,4.1030,4.1075,4.1030,4.1050,31
2011-05-26,04:05:00,4.1075,4.1100,4.1075,4.1100,8
2011-05-26,04:10:00,4.1075,4.1075,4.1075,4.1075,1
2011-05-26,04:15:00,4.1065,4.1080,4.1060,4.1080,9
2011-05-26,04:20:00,4.1070,4.1070,4.1070,4.1070,1
2011-05-26,04:30:00,4.1045,4.1050,4.1040,4.1040,16
2011-05-26,04:35:00,4.1040,4.1040,4.1005,4.1005,7
2011-05-26,04:40:00,4.1015,4.1015,4.1000,4.1000,18
2011-05-26,04:45:00,4.1005,4.1005,4.0995,4.0995,18
2011-05-26,04:50:00,4.1000,4.1020,4.1000,4.1020,23
2011-05-26,04:55:00,4.1025,4.1070,4.1025,4.1050,19
2011-05-26,05:00:00,4.1020,4.1025,4.1015,4.1025,3
2011-05-26,05:05:00,4.1065,4.1070,4.1065,4.1070,3
2011-05-26,05:10:00,4.1075,4.1075,4.1060,4.1065,6
2011-05-26,06:00:00,4.1025,4.1135,4.1020,4.1135,14
2011-05-26,06:05:00,4.1130,4.1130,4.1090,4.1090,6
2011-05-26,06:10:00,4.1055,4.1055,4.1040,4.1040,5
2011-05-26,06:15:00,4.1025,4.1060,4.1025,4.1050,5
2011-05-26,06:20:00,4.1030,4.1030,4.1025,4.1025,2
2011-05-26,06:25:00,4.1025,4.1025,4.1025,4.1025,2
2011-05-26,06:35:00,4.1020,4.1020,4.1020,4.1020,4
2011-05-26,06:45:00,4.1020,4.1020,4.1020,4.1020,1
2011-05-26,06:55:00,4.1020,4.1020,4.1020,4.1020,1
2011-05-26,07:00:00,4.1025,4.1025,4.1025,4.1025,1
2011-05-26,07:05:00,4.1025,4.1025,4.1025,4.1025,2
2011-05-26,07:15:00,4.1045,4.1070,4.1045,4.1070,13
2011-05-26,07:20:00,4.1070,4.1070,4.1070,4.1070,1
2011-05-26,07:30:00,4.1090,4.1120,4.1085,4.1085,17
2011-05-26,07:35:00,4.1070,4.1090,4.1070,4.1090,2
2011-05-26,07:40:00,4.1095,4.1100,4.1025,4.1025,10
2011-05-26,07:45:00,4.1030,4.1030,4.1025,4.1025,6
2011-05-26,07:50:00,4.1020,4.1035,4.1020,4.1035,8
2011-05-26,07:55:00,4.1035,4.1035,4.1035,4.1035,1
2011-05-26,08:00:00,4.1060,4.1105,4.1060,4.1105,22
2011-05-26,08:05:00,4.1090,4.1090,4.1050,4.1050,20
2011-05-26,08:10:00,4.1050,4.1050,4.1020,4.1020,32
2011-05-26,08:15:00,4.1025,4.1040,4.1025,4.1040,5
2011-05-26,08:20:00,4.1040,4.1100,4.1040,4.1095,19
2011-05-26,08:25:00,4.1105,4.1115,4.1075,4.1115,20
2011-05-26,08:30:00,4.1120,4.1150,4.1100,4.1150,66
2011-05-26,08:35:00,4.1150,4.1200,4.1150,4.1165,102
2011-05-26,08:40:00,4.1165,4.1170,4.1160,4.1160,16
2011-05-26,08:45:00,4.1165,4.1220,4.1165,4.1200,47
2011-05-26,08:50:00,4.1200,4.1200,4.1110,4.1110,41
2011-05-26,08:55:00,4.1100,4.1100,4.0965,4.1010,231
2011-05-26,09:00:00,4.1020,4.1055,4.0960,4.1020,163
2011-05-26,09:05:00,4.1030,4.1045,4.1010,4.1045,33
2011-05-26,09:10:00,4.1055,4.1205,4.1035,4.1150,160
2011-05-26,09:15:00,4.1150,4.1190,4.1130,4.1145,67
2011-05-26,09:20:00,4.1170,4.1205,4.1120,4.1140,150
2011-05-26,09:25:00,4.1140,4.1180,4.1135,4.1140,63
2011-05-26,09:30:00,4.1155,4.1205,4.1140,4.1180,62
2011-05-26,09:35:00,4.1180,4.1195,4.1170,4.1180,36
2011-05-26,09:40:00,4.1160,4.1190,4.1140,4.1185,19
2011-05-26,09:45:00,4.1185,4.1215,4.1180,4.1180,39
2011-05-26,09:50:00,4.1200,4.1290,4.1180,4.1275,184
2011-05-26,09:55:00,4.1280,4.1285,4.1215,4.1230,60
2011-05-26,10:00:00,4.1230,4.1255,4.1215,4.1220,22
2011-05-26,10:05:00,4.1215,4.1225,4.1195,4.1195,41
2011-05-26,10:10:00,4.1190,4.1195,4.1180,4.1195,24
2011-05-26,10:15:00,4.1225,4.1225,4.1205,4.1205,4
2011-05-26,10:20:00,4.1200,4.1225,4.1200,4.1225,6
2011-05-26,10:25:00,4.1215,4.1215,4.1180,4.1210,19
2011-05-26,10:30:00,4.1215,4.1220,4.1205,4.1210,8
2011-05-26,10:35:00,4.1205,4.1215,4.1165,4.1215,90
2011-05-26,10:40:00,4.1195,4.1245,4.1190,4.1245,18
2011-05-26,10:45:00,4.1245,4.1260,4.1170,4.1175,38
2011-05-26,10:50:00,4.1190,4.1190,4.1155,4.1155,31
2011-05-26,10:55:00,4.1150,4.1160,4.1110,4.1160,77
2011-05-26,11:00:00,4.1165,4.1180,4.1165,4.1180,3
2011-05-26,11:05:00,4.1160,4.1160,4.1135,4.1135,13
2011-05-26,11:10:00,4.1150,4.1150,4.1150,4.1150,2
2011-05-26,11:15:00,4.1140,4.1140,4.1060,4.1060,41
2011-05-26,11:20:00,4.1055,4.1120,4.1035,4.1085,71
2011-05-26,11:25:00,4.1100,4.1145,4.1095,4.1145,49
2011-05-26,11:30:00,4.1140,4.1195,4.1140,4.1195,34
2011-05-26,11:35:00,4.1180,4.1215,4.1180,4.1200,32
2011-05-26,11:40:00,4.1200,4.1235,4.1195,4.1235,33
2011-05-26,11:45:00,4.1235,4.1245,4.1230,4.1245,21
2011-05-26,11:50:00,4.1235,4.1235,4.1225,4.1225,13
2011-05-26,11:55:00,4.1235,4.1235,4.1225,4.1230,37
2011-05-26,12:05:00,4.1220,4.1225,4.1220,4.1220,9
2011-05-26,12:10:00,4.1220,4.1225,4.1220,4.1225,5
2011-05-26,12:15:00,4.1235,4.1240,4.1220,4.1220,46
2011-05-26,12:20:00,4.1220,4.1220,4.1215,4.1215,5
2011-05-26,12:25:00,4.1220,4.1225,4.1215,4.1225,10
2011-05-26,12:30:00,4.1230,4.1300,4.1230,4.1300,148
2011-05-26,12:35:00,4.1300,4.1310,4.1295,4.1305,77
2011-05-26,12:40:00,4.1305,4.1315,4.1290,4.1310,142
2011-05-26,12:45:00,4.1310,4.1315,4.1285,4.1290,66
2011-05-26,12:50:00,4.1310,4.1315,4.1290,4.1310,57
2011-05-26,12:55:00,4.1310,4.1345,4.1310,4.1335,164
2011-05-26,13:00:00,4.1335,4.1340,4.1300,4.1320,76
2011-05-26,13:05:00,4.1320,4.1320,4.1305,4.1315,42
2011-05-26,13:10:00,4.1320,4.1340,4.1320,4.1335,22
2011-05-26,13:15:00,4.1335,4.1345,4.1315,4.1315,26
2011-05-26,13:20:00,4.1320,4.1330,4.1310,4.1325,32
2011-05-26,13:25:00,4.1325,4.1345,4.1325,4.1340,64
2011-05-26,13:30:00,4.1325,4.1325,4.1275,4.1275,97
2011-05-26,13:35:00,4.1275,4.1280,4.1240,4.1280,41
2011-05-26,13:40:00,4.1285,4.1315,4.1275,4.1305,66
2011-05-26,13:45:00,4.1310,4.1315,4.1275,4.1285,19
2011-05-26,13:50:00,4.1285,4.1300,4.1275,4.1300,23
2011-05-26,13:55:00,4.1300,4.1300,4.1255,4.1275,65
2011-05-26,14:00:00,4.1275,4.1290,4.1260,4.1260,25
2011-05-26,14:05:00,4.1255,4.1270,4.1245,4.1270,35
2011-05-26,14:10:00,4.1245,4.1250,4.1160,4.1175,107
2011-05-26,14:15:00,4.1180,4.1235,4.1170,4.1235,58
2011-05-26,14:20:00,4.1230,4.1230,4.1195,4.1230,60
2011-05-26,14:25:00,4.1235,4.1295,4.1235,4.1265,91
2011-05-26,14:30:00,4.1255,4.1255,4.1190,4.1215,48
2011-05-26,14:35:00,4.1205,4.1205,4.1190,4.1205,21
2011-05-26,14:40:00,4.1210,4.1230,4.1210,4.1230,33
2011-05-26,14:45:00,4.1225,4.1225,4.1170,4.1175,41
2011-05-26,14:50:00,4.1175,4.1245,4.1150,4.1245,104
2011-05-26,14:55:00,4.1235,4.1305,4.1210,4.1305,90
2011-05-26,15:00:00,4.1295,4.1370,4.1250,4.1320,299
2011-05-26,15:05:00,4.1320,4.1370,4.1310,4.1355,81
2011-05-26,15:10:00,4.1350,4.1365,4.1310,4.1330,78
2011-05-26,15:15:00,4.1320,4.1320,4.1270,4.1280,90
2011-05-26,15:20:00,4.1280,4.1280,4.1220,4.1260,119
2011-05-26,15:25:00,4.1255,4.1275,4.1225,4.1265,50
2011-05-26,15:30:00,4.1260,4.1270,4.1245,4.1255,27
2011-05-26,15:35:00,4.1250,4.1290,4.1250,4.1270,44
2011-05-26,15:40:00,4.1280,4.1280,4.1235,4.1235,26
2011-05-26,15:45:00,4.1230,4.1230,4.1190,4.1190,81
2011-05-26,15:50:00,4.1195,4.1230,4.1185,4.1230,74
2011-05-26,15:55:00,4.1215,4.1220,4.1195,4.1205,56
2011-05-26,16:00:00,4.1205,4.1225,4.1135,4.1140,186
2011-05-26,16:05:00,4.1130,4.1130,4.1060,4.1090,185
2011-05-26,16:10:00,4.1090,4.1140,4.1080,4.1140,87
2011-05-26,16:15:00,4.1140,4.1210,4.1140,4.1210,71
2011-05-26,16:20:00,4.1210,4.1215,4.1165,4.1165,52
2011-05-26,16:25:00,4.1155,4.1155,4.1090,4.1100,204
2011-05-26,16:30:00,4.1095,4.1125,4.1075,4.1125,106
2011-05-26,16:35:00,4.1125,4.1130,4.1090,4.1125,95
2011-05-26,16:40:00,4.1125,4.1140,4.1125,4.1125,56
2011-05-26,16:45:00,4.1130,4.1130,4.1105,4.1110,39
2011-05-26,16:50:00,4.1115,4.1115,4.1080,4.1080,70
2011-05-26,16:55:00,4.1075,4.1085,4.1005,4.1050,225
2011-05-26,17:00:00,4.1040,4.1060,4.0975,4.1015,226
2011-05-26,17:05:00,4.1020,4.1080,4.0995,4.1070,181
2011-05-26,17:10:00,4.1070,4.1075,4.1005,4.1005,42
2011-05-26,17:15:00,4.1005,4.1015,4.0980,4.0980,33
2011-05-26,17:20:00,4.0985,4.1095,4.0985,4.1065,140
2011-05-26,17:25:00,4.1065,4.1065,4.0995,4.1005,56
2011-05-26,17:30:00,4.1015,4.1080,4.1010,4.1060,57
2011-05-26,17:35:00,4.1055,4.1080,4.1055,4.1065,32
2011-05-26,17:40:00,4.1065,4.1075,4.1060,4.1065,21
2011-05-26,17:45:00,4.1075,4.1125,4.1070,4.1110,57
2011-05-26,17:50:00,4.1095,4.1100,4.1065,4.1085,33
2011-05-26,17:55:00,4.1095,4.1110,4.1075,4.1075,28
2011-05-26,18:00:00,4.1080,4.1080,4.1020,4.1025,77
2011-05-26,18:05:00,4.1015,4.1035,4.1010,4.1030,44
2011-05-26,18:10:00,4.1020,4.1035,4.1000,4.1020,77
2011-05-26,18:15:00,4.1020,4.1025,4.1005,4.1015,10
2011-05-26,18:20:00,4.1005,4.1035,4.1005,4.1035,21
2011-05-26,18:25:00,4.1035,4.1085,4.1035,4.1065,72
2011-05-26,18:30:00,4.1065,4.1080,4.1060,4.1070,22
2011-05-26,18:35:00,4.1060,4.1060,4.1025,4.1055,54
2011-05-26,18:40:00,4.1070,4.1070,4.0950,4.0950,107
2011-05-26,18:45:00,4.0950,4.1010,4.0950,4.0975,63
2011-05-26,18:50:00,4.0975,4.1005,4.0970,4.0980,32
2011-05-26,18:55:00,4.0975,4.0975,4.0910,4.0935,181
2011-05-26,19:00:00,4.0935,4.0945,4.0895,4.0915,161
2011-05-26,19:05:00,4.0925,4.0935,4.0860,4.0875,235
2011-05-26,19:10:00,4.0880,4.0880,4.0820,4.0835,231
2011-05-26,19:15:00,4.0835,4.0865,4.0820,4.0850,193
2011-05-26,19:20:00,4.0855,4.0945,4.0850,4.0890,242
2011-05-26,19:25:00,4.0880,4.0935,4.0870,4.0895,106
2011-05-26,19:30:00,4.0900,4.0915,4.0875,4.0875,75
2011-05-26,19:35:00,4.0880,4.0885,4.0830,4.0830,161
2011-05-26,19:40:00,4.0830,4.0850,4.0825,4.0845,83
2011-05-26,19:45:00,4.0835,4.0875,4.0835,4.0860,60
2011-05-26,19:50:00,4.0860,4.0910,4.0860,4.0900,85
2011-05-26,19:55:00,4.0905,4.0985,4.0895,4.0970,93
2011-05-26,20:00:00,4.0970,4.1050,4.0965,4.1010,391
2011-05-26,20:05:00,4.1010,4.1050,4.1010,4.1015,270
2011-05-26,20:10:00,4.1015,4.1035,4.0930,4.0965,359
2011-05-26,20:15:00,4.0975,4.0980,4.0935,4.0975,95
2011-05-26,20:20:00,4.0990,4.0995,4.0950,4.0995,88
2011-05-26,20:25:00,4.1005,4.1015,4.0965,4.0980,281
2011-05-26,20:30:00,4.0975,4.0975,4.0815,4.0930,720
2011-05-26,20:35:00,4.0935,4.0980,4.0910,4.0940,130
2011-05-26,20:40:00,4.0920,4.0975,4.0905,4.0975,109
2011-05-26,20:45:00,4.0975,4.1075,4.0945,4.1055,206
2011-05-26,20:50:00,4.1065,4.1105,4.1050,4.1090,278
2011-05-26,20:55:00,4.1090,4.1135,4.1085,4.1120,210
2011-05-26,21:00:00,4.1110,4.1165,4.1075,4.1130,197
2011-05-26,21:05:00,4.1130,4.1175,4.1100,4.1135,335
2011-05-26,21:10:00,4.1130,4.1135,4.1060,4.1080,223
2011-05-26,21:15:00,4.1080,4.1150,4.1080,4.1135,205
2011-05-26,21:20:00,4.1135,4.1135,4.1045,4.1055,73
2011-05-26,21:25:00,4.1060,4.1135,4.1060,4.1100,146
2011-05-26,21:30:00,4.1090,4.1170,4.1090,4.1125,205
2011-05-26,21:35:00,4.1140,4.1235,4.1130,4.1195,382
2011-05-26,21:40:00,4.1200,4.1210,4.1095,4.1210,369
2011-05-26,21:45:00,4.1205,4.1205,4.1150,4.1170,101
2011-05-26,21:50:00,4.1175,4.1200,4.1025,4.1025,395
2011-05-26,21:55:00,4.1035,4.1050,4.0965,4.0985,542
2011-05-26,22:00:00,4.0990,4.1080,4.0970,4.1065,370
2011-05-26,22:05:00,4.1070,4.1075,4.1020,4.1045,337
2011-05-26,22:10:00,4.1045,4.1120,4.1015,4.1035,200
2011-05-26,22:15:00,4.1040,4.1115,4.1040,4.1105,158
2011-05-26,22:20:00,4.1095,4.1115,4.1055,4.1080,117
2011-05-26,22:25:00,4.1095,4.1105,4.1050,4.1060,71
2011-05-26,22:30:00,4.1070,4.1070,4.0990,4.1040,207
2011-05-26,22:35:00,4.1030,4.1095,4.1010,4.1075,171
2011-05-26,22:40:00,4.1070,4.1075,4.1010,4.1030,245
2011-05-26,22:45:00,4.1025,4.1025,4.0860,4.0925,476
2011-05-26,22:50:00,4.0920,4.0935,4.0855,4.0875,287
2011-05-26,22:55:00,4.0870,4.0895,4.0820,4.0870,286
2011-05-26,23:00:00,4.0865,4.0895,4.0715,4.0785,650
2011-05-26,23:05:00,4.0780,4.0860,4.0770,4.0860,175
2011-05-26,23:10:00,4.0845,4.0880,4.0760,4.0790,370
2011-05-26,23:15:00,4.0765,4.0870,4.0715,4.0870,215
2011-05-26,23:20:00,4.0865,4.0915,4.0865,4.0885,174
2011-05-26,23:25:00,4.0890,4.0940,4.0885,4.0935,142
2011-05-26,23:30:00,4.0940,4.0975,4.0940,4.0950,258
2011-05-26,23:35:00,4.0950,4.0975,4.0820,4.0820,278
2011-05-26,23:40:00,4.0835,4.0890,4.0800,4.0880,209
2011-05-26,23:45:00,4.0870,4.0900,4.0865,4.0895,90
2011-05-26,23:50:00,4.0900,4.0975,4.0880,4.0955,128
2011-05-26,23:55:00,4.0950,4.0950,4.0885,4.0900,144
2011-05-27,00:00:00,4.0905,4.0935,4.0880,4.0935,194
2011-05-27,00:05:00,4.0915,4.0940,4.0905,4.0935,43
2011-05-27,00:10:00,4.0935,4.1000,4.0930,4.0980,168
2011-05-27,00:15:00,4.0985,4.1025,4.0980,4.1025,89
2011-05-27,00:20:00,4.1025,4.1090,4.1025,4.1065,296
2011-05-27,00:25:00,4.1070,4.1100,4.1055,4.1085,96
2011-05-27,00:30:00,4.1070,4.1100,4.1040,4.1085,146
2011-05-27,00:35:00,4.1085,4.1100,4.1055,4.1100,154
2011-05-27,00:40:00,4.1090,4.1100,4.1080,4.1085,132
2011-05-27,00:45:00,4.1085,4.1100,4.1075,4.1090,227
2011-05-27,00:50:00,4.1095,4.1100,4.1065,4.1095,459
2011-05-27,00:55:00,4.1100,4.1130,4.1085,4.1125,651
2011-05-27,01:00:00,4.1130,4.1150,4.1100,4.1145,198
2011-05-27,01:05:00,4.1150,4.1150,4.1100,4.1125,79
2011-05-27,01:10:00,4.1120,4.1160,4.1120,4.1160,186
2011-05-27,01:15:00,4.1155,4.1190,4.1110,4.1190,68
2011-05-27,01:20:00,4.1190,4.1210,4.1145,4.1160,221
2011-05-27,01:25:00,4.1175,4.1210,4.1130,4.1140,196
2011-05-27,01:30:00,4.1140,4.1160,4.1125,4.1160,38
2011-05-27,01:35:00,4.1155,4.1170,4.1115,4.1160,114
2011-05-27,01:40:00,4.1145,4.1155,4.1145,4.1150,11
2011-05-27,01:45:00,4.1145,4.1155,4.1125,4.1125,17
2011-05-27,01:50:00,4.1125,4.1155,4.1110,4.1140,92
2011-05-27,01:55:00,4.1145,4.1175,4.1125,4.1175,59
2011-05-27,02:00:00,4.1165,4.1220,4.1165,4.1175,44
2011-05-27,02:05:00,4.1155,4.1165,4.1140,4.1150,7
2011-05-27,02:10:00,4.1160,4.1165,4.1155,4.1160,8
2011-05-27,02:15:00,4.1165,4.1175,4.1160,4.1165,7
2011-05-27,02:20:00,4.1165,4.1170,4.1135,4.1140,38
2011-05-27,02:25:00,4.1165,4.1185,4.1120,4.1130,22
2011-05-27,02:30:00,4.1130,4.1150,4.1115,4.1150,39
2011-05-27,02:35:00,4.1145,4.1145,4.1125,4.1125,5
2011-05-27,02:40:00,4.1110,4.1125,4.1110,4.1115,13
2011-05-27,02:45:00,4.1110,4.1110,4.1095,4.1105,16
2011-05-27,02:50:00,4.1105,4.1130,4.1085,4.1095,44
2011-05-27,02:55:00,4.1095,4.1150,4.1095,4.1150,9
2011-05-27,03:00:00,4.1160,4.1170,4.1125,4.1150,31
2011-05-27,03:05:00,4.1165,4.1190,4.1140,4.1140,67
2011-05-27,03:10:00,4.1140,4.1165,4.1125,4.1165,34
2011-05-27,03:15:00,4.1140,4.1140,4.1140,4.1140,2
2011-05-27,03:25:00,4.1155,4.1155,4.1155,4.1155,1
2011-05-27,03:30:00,4.1180,4.1185,4.1155,4.1185,6
2011-05-27,03:35:00,4.1195,4.1275,4.1175,4.1235,76
2011-05-27,03:40:00,4.1275,4.1280,4.1205,4.1205,20
2011-05-27,03:45:00,4.1230,4.1230,4.1215,4.1215,8
2011-05-27,03:50:00,4.1205,4.1255,4.1200,4.1240,31
2011-05-27,03:55:00,4.1225,4.1240,4.1205,4.1240,18
2011-05-27,04:00:00,4.1250,4.1265,4.1225,4.1265,25
2011-05-27,04:05:00,4.1270,4.1300,4.1265,4.1270,34
2011-05-27,04:10:00,4.1275,4.1290,4.1255,4.1255,7
2011-05-27,04:15:00,4.1275,4.1275,4.1250,4.1255,6
2011-05-27,04:20:00,4.1250,4.1250,4.1225,4.1245,5
2011-05-27,04:25:00,4.1215,4.1245,4.1215,4.1245,2
2011-05-27,04:30:00,4.1255,4.1265,4.1255,4.1265,3
2011-05-27,04:35:00,4.1240,4.1240,4.1215,4.1215,6
2011-05-27,04:40:00,4.1210,4.1215,4.1210,4.1215,6
2011-05-27,04:45:00,4.1240,4.1265,4.1205,4.1235,16
2011-05-27,04:50:00,4.1240,4.1240,4.1200,4.1200,6
2011-05-27,04:55:00,4.1195,4.1200,4.1190,4.1190,3
2011-05-27,05:00:00,4.1185,4.1190,4.1185,4.1190,2
2011-05-27,05:05:00,4.1215,4.1215,4.1215,4.1215,1
2011-05-27,05:10:00,4.1240,4.1270,4.1215,4.1215,10
2011-05-27,06:00:00,4.1215,4.1265,4.1215,4.1215,7
2011-05-27,06:05:00,4.1215,4.1215,4.1170,4.1170,19
2011-05-27,06:10:00,4.1170,4.1170,4.1170,4.1170,6
2011-05-27,06:15:00,4.1170,4.1170,4.1080,4.1080,31
2011-05-27,06:20:00,4.1110,4.1110,4.1110,4.1110,1
2011-05-27,06:25:00,4.1140,4.1140,4.1140,4.1140,1
2011-05-27,06:30:00,4.1130,4.1130,4.1130,4.1130,1
2011-05-27,06:35:00,4.1150,4.1150,4.1150,4.1150,1
2011-05-27,06:40:00,4.1145,4.1145,4.1135,4.1135,4
2011-05-27,06:50:00,4.1150,4.1150,4.1150,4.1150,1
2011-05-27,07:00:00,4.1165,4.1170,4.1130,4.1150,5
2011-05-27,07:20:00,4.1130,4.1130,4.1130,4.1130,1
2011-05-27,07:25:00,4.1150,4.1150,4.1150,4.1150,1
2011-05-27,07:35:00,4.1150,4.1150,4.1150,4.1150,1
2011-05-27,07:40:00,4.1160,4.1160,4.1160,4.1160,3
2011-05-27,07:45:00,4.1140,4.1140,4.1125,4.1125,5
2011-05-27,07:50:00,4.1135,4.1135,4.1135,4.1135,1
2011-05-27,07:55:00,4.1140,4.1145,4.1140,4.1145,6
2011-05-27,08:00:00,4.1135,4.1155,4.1130,4.1130,8
2011-05-27,08:05:00,4.1130,4.1130,4.1125,4.1125,4
2011-05-27,08:10:00,4.1120,4.1120,4.1120,4.1120,1
2011-05-27,08:15:00,4.1120,4.1120,4.1120,4.1120,4
2011-05-27,08:20:00,4.1125,4.1130,4.1125,4.1130,4
2011-05-27,08:25:00,4.1145,4.1165,4.1145,4.1165,9
2011-05-27,08:30:00,4.1150,4.1160,4.1150,4.1150,5
2011-05-27,08:35:00,4.1155,4.1160,4.1150,4.1150,6
2011-05-27,08:40:00,4.1155,4.1210,4.1155,4.1210,25
2011-05-27,08:45:00,4.1210,4.1245,4.1210,4.1220,35
2011-05-27,08:50:00,4.1230,4.1245,4.1220,4.1245,8
2011-05-27,08:55:00,4.1240,4.1240,4.1165,4.1190,48
2011-05-27,09:00:00,4.1170,4.1170,4.1095,4.1155,81
2011-05-27,09:05:00,4.1160,4.1190,4.1110,4.1140,58
2011-05-27,09:10:00,4.1115,4.1205,4.1100,4.1185,155
2011-05-27,09:15:00,4.1180,4.1195,4.1150,4.1160,20
2011-05-27,09:20:00,4.1155,4.1155,4.1130,4.1135,18
2011-05-27,09:25:00,4.1130,4.1150,4.1110,4.1125,24
2011-05-27,09:30:00,4.1140,4.1140,4.1045,4.1090,66
2011-05-27,09:35:00,4.1095,4.1125,4.1070,4.1120,71
2011-05-27,09:40:00,4.1120,4.1120,4.1090,4.1090,29
2011-05-27,09:45:00,4.1090,4.1150,4.1090,4.1150,73
2011-05-27,09:50:00,4.1165,4.1220,4.1165,4.1220,49
2011-05-27,09:55:00,4.1220,4.1225,4.1200,4.1225,40
2011-05-27,10:00:00,4.1215,4.1220,4.1195,4.1220,15
2011-05-27,10:05:00,4.1200,4.1220,4.1185,4.1200,10
2011-05-27,10:10:00,4.1190,4.1215,4.1185,4.1195,19
2011-05-27,10:15:00,4.1200,4.1200,4.1175,4.1175,11
2011-05-27,10:20:00,4.1175,4.1180,4.1165,4.1165,12
2011-05-27,10:25:00,4.1140,4.1175,4.1135,4.1150,11
2011-05-27,10:30:00,4.1175,4.1185,4.1150,4.1185,18
2011-05-27,10:35:00,4.1185,4.1185,4.1185,4.1185,2
2011-05-27,10:40:00,4.1165,4.1185,4.1155,4.1185,18
2011-05-27,10:45:00,4.1175,4.1195,4.1175,4.1195,3
2011-05-27,10:50:00,4.1195,4.1195,4.1195,4.1195,1
2011-05-27,10:55:00,4.1185,4.1190,4.1170,4.1190,13
2011-05-27,11:00:00,4.1185,4.1220,4.1185,4.1210,38
2011-05-27,11:05:00,4.1205,4.1250,4.1190,4.1250,76
2011-05-27,11:10:00,4.1235,4.1255,4.1230,4.1250,46
2011-05-27,11:15:00,4.1255,4.1320,4.1240,4.1300,109
2011-05-27,11:20:00,4.1295,4.1310,4.1270,4.1270,38
2011-05-27,11:25:00,4.1290,4.1290,4.1250,4.1250,59
2011-05-27,11:30:00,4.1250,4.1255,4.1235,4.1245,11
2011-05-27,11:35:00,4.1245,4.1280,4.1245,4.1280,16
2011-05-27,11:40:00,4.1255,4.1285,4.1255,4.1255,4
2011-05-27,11:45:00,4.1255,4.1255,4.1250,4.1250,2
2011-05-27,11:50:00,4.1270,4.1270,4.1270,4.1270,7
2011-05-27,11:55:00,4.1250,4.1250,4.1250,4.1250,1
2011-05-27,12:00:00,4.1250,4.1250,4.1250,4.1250,2
2011-05-27,12:10:00,4.1260,4.1275,4.1245,4.1265,35
2011-05-27,12:15:00,4.1265,4.1275,4.1265,4.1275,3
2011-05-27,12:20:00,4.1290,4.1290,4.1275,4.1280,12
2011-05-27,12:25:00,4.1280,4.1280,4.1255,4.1275,6
2011-05-27,12:30:00,4.1260,4.1310,4.1260,4.1275,115
2011-05-27,12:35:00,4.1275,4.1295,4.1275,4.1280,26
2011-05-27,12:40:00,4.1280,4.1320,4.1280,4.1320,32
2011-05-27,12:45:00,4.1320,4.1340,4.1315,4.1320,29
2011-05-27,12:50:00,4.1320,4.1325,4.1305,4.1305,4
2011-05-27,12:55:00,4.1305,4.1315,4.1305,4.1315,8
2011-05-27,13:00:00,4.1315,4.1325,4.1300,4.1315,26
2011-05-27,13:05:00,4.1320,4.1330,4.1320,4.1325,9
2011-05-27,13:10:00,4.1320,4.1320,4.1250,4.1260,37
2011-05-27,13:15:00,4.1255,4.1255,4.1230,4.1230,50
2011-05-27,13:20:00,4.1230,4.1260,4.1225,4.1260,27
2011-05-27,13:25:00,4.1260,4.1260,4.1240,4.1255,18
2011-05-27,13:30:00,4.1255,4.1275,4.1255,4.1260,16
2011-05-27,13:35:00,4.1255,4.1275,4.1235,4.1275,12
2011-05-27,13:40:00,4.1260,4.1260,4.1235,4.1235,10
2011-05-27,13:45:00,4.1220,4.1260,4.1220,4.1255,19
2011-05-27,13:50:00,4.1280,4.1280,4.1275,4.1280,16
2011-05-27,13:55:00,4.1255,4.1300,4.1245,4.1290,44
2011-05-27,14:00:00,4.1285,4.1320,4.1285,4.1305,23
2011-05-27,14:05:00,4.1305,4.1335,4.1285,4.1325,87
2011-05-27,14:10:00,4.1325,4.1385,4.1325,4.1340,110
2011-05-27,14:15:00,4.1350,4.1360,4.1335,4.1355,41
2011-05-27,14:20:00,4.1350,4.1360,4.1345,4.1345,46
2011-05-27,14:25:00,4.1345,4.1365,4.1305,4.1340,135
2011-05-27,14:30:00,4.1350,4.1370,4.1340,4.1345,52
2011-05-27,14:35:00,4.1340,4.1380,4.1340,4.1375,34
2011-05-27,14:40:00,4.1385,4.1450,4.1380,4.1435,196
2011-05-27,14:45:00,4.1445,4.1550,4.1430,4.1545,521
2011-05-27,14:50:00,4.1540,4.1625,4.1505,4.1605,520
2011-05-27,14:55:00,4.1610,4.1650,4.1570,4.1595,227
2011-05-27,15:00:00,4.1600,4.1695,4.1590,4.1655,249
2011-05-27,15:05:00,4.1650,4.1725,4.1650,4.1700,159
2011-05-27,15:10:00,4.1700,4.1705,4.1625,4.1625,106
2011-05-27,15:15:00,4.1630,4.1680,4.1630,4.1670,91
2011-05-27,15:20:00,4.1665,4.1690,4.1650,4.1680,84
2011-05-27,15:25:00,4.1675,4.1680,4.1640,4.1655,44
2011-05-27,15:30:00,4.1640,4.1645,4.1585,4.1590,135
2011-05-27,15:35:00,4.1590,4.1650,4.1590,4.1620,165
2011-05-27,15:40:00,4.1620,4.1625,4.1580,4.1585,49
2011-05-27,15:45:00,4.1595,4.1625,4.1595,4.1620,44
2011-05-27,15:50:00,4.1620,4.1635,4.1605,4.1630,51
2011-05-27,15:55:00,4.1630,4.1645,4.1600,4.1610,94
2011-05-27,16:00:00,4.1595,4.1635,4.1570,4.1575,183
2011-05-27,16:05:00,4.1575,4.1615,4.1555,4.1580,98
2011-05-27,16:10:00,4.1585,4.1605,4.1570,4.1590,53
2011-05-27,16:15:00,4.1605,4.1620,4.1590,4.1605,37
2011-05-27,16:20:00,4.1605,4.1665,4.1605,4.1655,115
2011-05-27,16:25:00,4.1640,4.1655,4.1570,4.1575,75
2011-05-27,16:30:00,4.1600,4.1600,4.1580,4.1580,12
2011-05-27,16:35:00,4.1605,4.1610,4.1580,4.1600,30
2011-05-27,16:40:00,4.1605,4.1605,4.1570,4.1570,12
2011-05-27,16:45:00,4.1570,4.1570,4.1510,4.1510,150
2011-05-27,16:50:00,4.1510,4.1540,4.1505,4.1520,83
2011-05-27,16:55:00,4.1510,4.1550,4.1500,4.1505,84
2011-05-27,17:00:00,4.1500,4.1540,4.1480,4.1535,113
2011-05-27,17:05:00,4.1530,4.1565,4.1520,4.1565,81
2011-05-27,17:10:00,4.1560,4.1580,4.1530,4.1535,58
2011-05-27,17:15:00,4.1545,4.1580,4.1530,4.1565,44
2011-05-27,17:20:00,4.1565,4.1575,4.1525,4.1550,45
2011-05-27,17:25:00,4.1550,4.1560,4.1505,4.1515,44
2011-05-27,17:30:00,4.1520,4.1555,4.1465,4.1550,145
2011-05-27,17:35:00,4.1555,4.1590,4.1555,4.1575,55
2011-05-27,17:40:00,4.1570,4.1585,4.1565,4.1565,44
2011-05-27,17:45:00,4.1560,4.1605,4.1525,4.1525,95
2011-05-27,17:50:00,4.1520,4.1535,4.1495,4.1535,38
2011-05-27,17:55:00,4.1520,4.1535,4.1520,4.1525,21
2011-05-27,18:00:00,4.1515,4.1535,4.1515,4.1525,7
2011-05-27,18:05:00,4.1540,4.1540,4.1475,4.1505,69
2011-05-27,18:10:00,4.1500,4.1520,4.1490,4.1515,30
2011-05-27,18:15:00,4.1505,4.1565,4.1505,4.1560,69
2011-05-27,18:20:00,4.1570,4.1595,4.1570,4.1580,58
2011-05-27,18:25:00,4.1590,4.1630,4.1590,4.1620,109
2011-05-27,18:30:00,4.1610,4.1630,4.1590,4.1595,61
2011-05-27,18:35:00,4.1615,4.1710,4.1615,4.1700,190
2011-05-27,18:40:00,4.1700,4.1720,4.1675,4.1690,219
2011-05-27,18:45:00,4.1690,4.1700,4.1665,4.1690,117
2011-05-27,18:50:00,4.1690,4.1690,4.1655,4.1660,36
2011-05-27,18:55:00,4.1675,4.1675,4.1635,4.1640,49
2011-05-27,19:00:00,4.1635,4.1650,4.1595,4.1615,137
2011-05-27,19:05:00,4.1630,4.1630,4.1575,4.1610,182
2011-05-27,19:10:00,4.1610,4.1635,4.1575,4.1630,265
2011-05-27,19:15:00,4.1635,4.1635,4.1540,4.1575,177
2011-05-27,19:20:00,4.1570,4.1605,4.1570,4.1605,64
2011-05-27,19:25:00,4.1605,4.1605,4.1540,4.1565,46
2011-05-27,19:30:00,4.1560,4.1580,4.1510,4.1535,162
2011-05-27,19:35:00,4.1540,4.1575,4.1530,4.1575,104
2011-05-27,19:40:00,4.1565,4.1595,4.1550,4.1580,52
2011-05-27,19:45:00,4.1565,4.1600,4.1550,4.1600,47
2011-05-27,19:50:00,4.1605,4.1625,4.1595,4.1620,111
2011-05-27,19:55:00,4.1625,4.1655,4.1610,4.1625,102
2011-05-27,20:00:00,4.1630,4.1675,4.1630,4.1675,67
2011-05-27,20:05:00,4.1670,4.1710,4.1670,4.1700,126
2011-05-27,20:10:00,4.1700,4.1780,4.1690,4.1750,839
2011-05-27,20:15:00,4.1740,4.1765,4.1725,4.1750,426
2011-05-27,20:20:00,4.1750,4.1795,4.1750,4.1790,342
2011-05-27,20:25:00,4.1795,4.1795,4.1750,4.1770,156
2011-05-27,20:30:00,4.1785,4.1930,4.1785,4.1925,1254
2011-05-27,20:35:00,4.1920,4.1920,4.1840,4.1840,340
2011-05-27,20:40:00,4.1830,4.1880,4.1815,4.1830,210
2011-05-27,20:45:00,4.1830,4.1835,4.1770,4.1780,172
2011-05-27,20:50:00,4.1770,4.1850,4.1770,4.1810,173
2011-05-27,20:55:00,4.1800,4.1830,4.1770,4.1820,205
2011-05-27,21:00:00,4.1825,4.1840,4.1795,4.1830,147
2011-05-27,21:05:00,4.1830,4.1835,4.1740,4.1755,334
2011-05-27,21:10:00,4.1755,4.1770,4.1730,4.1745,235
2011-05-27,21:15:00,4.1740,4.1775,4.1710,4.1760,388
2011-05-27,21:20:00,4.1755,4.1820,4.1750,4.1805,221
2011-05-27,21:25:00,4.1810,4.1885,4.1780,4.1835,240
2011-05-27,21:30:00,4.1835,4.1885,4.1815,4.1845,194
2011-05-27,21:35:00,4.1840,4.1860,4.1825,4.1845,202
2011-05-27,21:40:00,4.1850,4.1935,4.1845,4.1915,486
2011-05-27,21:45:00,4.1900,4.1925,4.1845,4.1865,251
2011-05-27,21:50:00,4.1850,4.1880,4.1835,4.1875,188
2011-05-27,21:55:00,4.1875,4.1900,4.1830,4.1840,275
2011-05-27,22:00:00,4.1835,4.1835,4.1660,4.1700,582
2011-05-27,22:05:00,4.1700,4.1740,4.1670,4.1715,456
2011-05-27,22:10:00,4.1710,4.1715,4.1590,4.1595,784
2011-05-27,22:15:00,4.1600,4.1705,4.1600,4.1705,309
2011-05-27,22:20:00,4.1700,4.1720,4.1525,4.1530,833
2011-05-27,22:25:00,4.1525,4.1610,4.1525,4.1600,434
2011-05-27,22:30:00,4.1595,4.1645,4.1585,4.1620,267
2011-05-27,22:35:00,4.1610,4.1645,4.1590,4.1645,165
2011-05-27,22:40:00,4.1650,4.1705,4.1635,4.1685,351
2011-05-27,22:45:00,4.1675,4.1745,4.1665,4.1720,242
2011-05-27,22:50:00,4.1730,4.1790,4.1730,4.1770,314
2011-05-27,22:55:00,4.1760,4.1790,4.1745,4.1760,579
2011-05-27,23:00:00,4.1760,4.1785,4.1675,4.1690,377
2011-05-27,23:05:00,4.1690,4.1710,4.1680,4.1680,290
2011-05-27,23:10:00,4.1685,4.1710,4.1590,4.1625,250
2011-05-27,23:15:00,4.1615,4.1715,4.1610,4.1690,156
2011-05-27,23:20:00,4.1700,4.1720,4.1645,4.1650,105
2011-05-27,23:25:00,4.1645,4.1665,4.1590,4.1600,188
2011-05-27,23:30:00,4.1600,4.1615,4.1575,4.1595,277
2011-05-27,23:35:00,4.1600,4.1660,4.1595,4.1660,163
2011-05-27,23:40:00,4.1670,4.1675,4.1625,4.1665,129
2011-05-27,23:45:00,4.1670,4.1700,4.1620,4.1630,231
2011-05-27,23:50:00,4.1645,4.1685,4.1625,4.1685,193
2011-05-27,23:55:00,4.1695,4.1730,4.1670,4.1710,398
2011-05-28,00:00:00,4.1710,4.1750,4.1670,4.1690,265
2011-05-28,00:05:00,4.1705,4.1745,4.1690,4.1700,141
2011-05-28,00:10:00,4.1690,4.1715,4.1690,4.1695,89
2011-05-28,00:15:00,4.1690,4.1715,4.1690,4.1710,43
2011-05-28,00:20:00,4.1715,4.1715,4.1690,4.1700,110
2011-05-28,00:25:00,4.1700,4.1770,4.1695,4.1765,113
2011-05-28,00:30:00,4.1770,4.1790,4.1745,4.1755,95
2011-05-28,00:35:00,4.1765,4.1820,4.1755,4.1780,289
2011-05-28,00:40:00,4.1790,4.1790,4.1760,4.1775,124
2011-05-28,00:45:00,4.1775,4.1810,4.1770,4.1795,265
2011-05-28,00:50:00,4.1795,4.1850,4.1790,4.1835,453
2011-05-28,00:55:00,4.1835,4.1870,4.1815,4.1865,754
2011-05-28,01:00:00,4.1865,4.1875,4.1815,4.1865,282
2011-05-28,01:05:00,4.1865,4.1875,4.1860,4.1870,96
2011-05-28,01:10:00,4.1870,4.1870,4.1825,4.1860,91
2011-05-28,01:15:00,4.1825,4.1835,4.1805,4.1820,44
2011-05-28,01:20:00,4.1845,4.1850,4.1815,4.1815,102
2011-05-28,01:25:00,4.1815,4.1830,4.1810,4.1815,38
2011-05-28,01:30:00,4.1810,4.1825,4.1785,4.1785,80
2011-05-28,01:35:00,4.1790,4.1800,4.1775,4.1800,70
2011-05-28,01:40:00,4.1800,4.1800,4.1790,4.1790,46
2011-05-28,01:45:00,4.1795,4.1800,4.1790,4.1800,42
2011-05-28,01:50:00,4.1795,4.1795,4.1765,4.1795,111
2011-05-28,01:55:00,4.1790,4.1805,4.1770,4.1780,83
2011-05-28,02:00:00,4.1780,4.1820,4.1770,4.1810,111
2011-05-28,02:05:00,4.1810,4.1810,4.1785,4.1785,11
2011-05-28,02:10:00,4.1785,4.1805,4.1785,4.1785,21
2011-05-28,02:15:00,4.1795,4.1800,4.1780,4.1780,7
2011-05-28,02:20:00,4.1790,4.1805,4.1775,4.1805,23
2011-05-28,02:25:00,4.1785,4.1820,4.1785,4.1805,158
2011-05-28,02:30:00,4.1800,4.1820,4.1800,4.1820,13
2011-05-28,02:35:00,4.1825,4.1825,4.1795,4.1800,17
2011-05-28,02:40:00,4.1820,4.1820,4.1780,4.1800,25
2011-05-28,02:45:00,4.1775,4.1785,4.1775,4.1775,6
2011-05-28,02:50:00,4.1775,4.1800,4.1775,4.1780,17
2011-05-28,02:55:00,4.1775,4.1800,4.1775,4.1775,14
2011-05-28,03:00:00,4.1800,4.1805,4.1775,4.1780,13
2011-05-28,03:05:00,4.1780,4.1790,4.1780,4.1785,8
2011-05-28,03:10:00,4.1790,4.1810,4.1790,4.1805,17
2011-05-28,03:15:00,4.1815,4.1815,4.1815,4.1815,2
2011-05-28,03:20:00,4.1820,4.1820,4.1795,4.1795,12
2011-05-28,03:30:00,4.1790,4.1795,4.1785,4.1795,4
2011-05-28,03:35:00,4.1795,4.1830,4.1795,4.1830,6
2011-05-28,03:40:00,4.1820,4.1820,4.1790,4.1800,16
2011-05-28,03:45:00,4.1825,4.1825,4.1795,4.1795,10
2011-05-28,03:50:00,4.1795,4.1800,4.1790,4.1800,7
2011-05-28,03:55:00,4.1790,4.1815,4.1785,4.1815,16
2011-05-28,04:00:00,4.1810,4.1820,4.1810,4.1820,15
2011-05-28,04:05:00,4.1830,4.1830,4.1825,4.1830,4
2011-05-28,04:10:00,4.1815,4.1830,4.1815,4.1830,3
2011-05-28,04:15:00,4.1830,4.1835,4.1810,4.1810,5
2011-05-28,04:20:00,4.1825,4.1825,4.1825,4.1825,1
2011-05-28,04:30:00,4.1810,4.1810,4.1810,4.1810,3
2011-05-28,04:45:00,4.1810,4.1810,4.1810,4.1810,1
2011-05-28,04:50:00,4.1820,4.1820,4.1795,4.1795,5
2011-05-28,04:55:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-28,05:00:00,4.1800,4.1800,4.1785,4.1785,47
2011-05-28,05:05:00,4.1800,4.1805,4.1790,4.1790,7
2011-05-28,05:10:00,4.1790,4.1820,4.1790,4.1820,13
2011-05-30,06:00:00,4.1785,4.1855,4.1695,4.1820,49
2011-05-30,06:05:00,4.1825,4.1825,4.1785,4.1820,14
2011-05-30,06:10:00,4.1825,4.1825,4.1820,4.1820,6
2011-05-30,06:15:00,4.1820,4.1820,4.1820,4.1820,3
2011-05-30,06:20:00,4.1805,4.1805,4.1800,4.1800,3
2011-05-30,06:25:00,4.1805,4.1805,4.1800,4.1800,2
2011-05-30,06:40:00,4.1820,4.1820,4.1820,4.1820,2
2011-05-30,06:45:00,4.1825,4.1825,4.1825,4.1825,3
2011-05-30,06:50:00,4.1825,4.1825,4.1820,4.1820,3
2011-05-30,06:55:00,4.1825,4.1860,4.1805,4.1840,8
2011-05-30,07:00:00,4.1855,4.1870,4.1820,4.1870,9
2011-05-30,07:05:00,4.1840,4.1890,4.1840,4.1890,8
2011-05-30,07:10:00,4.1870,4.1870,4.1850,4.1850,5
2011-05-30,07:15:00,4.1885,4.1885,4.1880,4.1880,2
2011-05-30,07:20:00,4.1870,4.1875,4.1870,4.1875,3
2011-05-30,07:25:00,4.1880,4.1885,4.1860,4.1885,3
2011-05-30,07:30:00,4.1890,4.1900,4.1890,4.1900,3
2011-05-30,07:35:00,4.1900,4.1920,4.1900,4.1920,7
2011-05-30,07:45:00,4.1895,4.1895,4.1815,4.1825,12
2011-05-30,08:00:00,4.1845,4.1845,4.1845,4.1845,5
2011-05-30,08:05:00,4.1855,4.1920,4.1855,4.1920,19
2011-05-30,08:10:00,4.1915,4.1920,4.1915,4.1920,20
2011-05-30,08:15:00,4.1920,4.1920,4.1860,4.1895,18
2011-05-30,08:20:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-30,08:25:00,4.1900,4.1915,4.1900,4.1915,4
2011-05-30,08:30:00,4.1910,4.1930,4.1875,4.1875,15
2011-05-30,08:35:00,4.1870,4.1870,4.1835,4.1855,8
2011-05-30,08:40:00,4.1880,4.1880,4.1865,4.1865,5
2011-05-30,08:45:00,4.1865,4.1865,4.1820,4.1820,5
2011-05-30,08:50:00,4.1840,4.1865,4.1840,4.1865,5
2011-05-30,08:55:00,4.1850,4.1850,4.1780,4.1795,27
2011-05-30,09:00:00,4.1800,4.1800,4.1580,4.1580,191
2011-05-30,09:05:00,4.1590,4.1605,4.1520,4.1595,86
2011-05-30,09:10:00,4.1585,4.1610,4.1545,4.1610,60
2011-05-30,09:15:00,4.1605,4.1660,4.1600,4.1655,35
2011-05-30,09:20:00,4.1650,4.1715,4.1580,4.1580,43
2011-05-30,09:25:00,4.1550,4.1565,4.1520,4.1550,67
2011-05-30,09:30:00,4.1535,4.1565,4.1515,4.1565,31
2011-05-30,09:35:00,4.1560,4.1565,4.1530,4.1540,17
2011-05-30,09:40:00,4.1550,4.1560,4.1405,4.1430,107
2011-05-30,09:45:00,4.1440,4.1485,4.1425,4.1485,34
2011-05-30,09:50:00,4.1525,4.1590,4.1485,4.1545,43
2011-05-30,09:55:00,4.1515,4.1560,4.1515,4.1560,10
2011-05-30,10:00:00,4.1555,4.1555,4.1540,4.1540,11
2011-05-30,10:05:00,4.1545,4.1570,4.1545,4.1570,9
2011-05-30,10:10:00,4.1555,4.1625,4.1550,4.1625,37
2011-05-30,10:15:00,4.1630,4.1690,4.1630,4.1670,29
2011-05-30,10:20:00,4.1670,4.1670,4.1640,4.1640,3
2011-05-30,10:25:00,4.1615,4.1640,4.1615,4.1640,10
2011-05-30,10:30:00,4.1615,4.1615,4.1590,4.1605,14
2011-05-30,10:35:00,4.1610,4.1625,4.1590,4.1625,5
2011-05-30,10:40:00,4.1630,4.1665,4.1630,4.1665,9
2011-05-30,10:45:00,4.1645,4.1660,4.1610,4.1610,7
2011-05-30,10:55:00,4.1635,4.1660,4.1625,4.1625,10
2011-05-30,11:00:00,4.1655,4.1670,4.1650,4.1670,15
2011-05-30,11:05:00,4.1645,4.1650,4.1630,4.1650,13
2011-05-30,11:10:00,4.1645,4.1680,4.1625,4.1680,24
2011-05-30,11:15:00,4.1635,4.1690,4.1625,4.1690,22
2011-05-30,11:20:00,4.1635,4.1660,4.1625,4.1645,19
2011-05-30,11:25:00,4.1625,4.1625,4.1500,4.1585,47
2011-05-30,11:30:00,4.1590,4.1645,4.1540,4.1550,45
2011-05-30,11:35:00,4.1560,4.1570,4.1560,4.1570,4
2011-05-30,11:40:00,4.1570,4.1570,4.1565,4.1565,3
2011-05-30,11:45:00,4.1580,4.1595,4.1580,4.1595,2
2011-05-30,11:50:00,4.1570,4.1570,4.1570,4.1570,1
2011-05-30,11:55:00,4.1595,4.1620,4.1595,4.1595,19
2011-05-30,12:10:00,4.1605,4.1620,4.1605,4.1610,5
2011-05-30,12:15:00,4.1585,4.1605,4.1565,4.1570,32
2011-05-30,12:20:00,4.1590,4.1600,4.1590,4.1600,3
2011-05-30,12:25:00,4.1600,4.1600,4.1555,4.1560,13
2011-05-30,12:30:00,4.1535,4.1580,4.1510,4.1555,36
2011-05-30,12:35:00,4.1550,4.1590,4.1550,4.1590,4
2011-05-30,12:40:00,4.1580,4.1585,4.1525,4.1525,22
2011-05-30,12:45:00,4.1560,4.1575,4.1560,4.1575,3
2011-05-30,12:50:00,4.1575,4.1580,4.1555,4.1555,5
2011-05-30,12:55:00,4.1555,4.1555,4.1500,4.1500,21
2011-05-30,13:00:00,4.1490,4.1510,4.1460,4.1510,21
2011-05-30,13:05:00,4.1495,4.1520,4.1485,4.1520,6
2011-05-30,13:10:00,4.1540,4.1565,4.1540,4.1565,48
2011-05-30,13:15:00,4.1570,4.1590,4.1565,4.1580,41
2011-05-30,13:20:00,4.1580,4.1590,4.1555,4.1555,48
2011-05-30,13:25:00,4.1535,4.1535,4.1450,4.1505,64
2011-05-30,13:30:00,4.1545,4.1545,4.1510,4.1515,14
2011-05-30,13:35:00,4.1525,4.1530,4.1500,4.1510,48
2011-05-30,13:40:00,4.1530,4.1535,4.1530,4.1535,2
2011-05-30,13:45:00,4.1540,4.1540,4.1520,4.1520,8
2011-05-30,13:50:00,4.1515,4.1515,4.1490,4.1490,9
2011-05-30,13:55:00,4.1495,4.1520,4.1480,4.1520,23
2011-05-30,14:00:00,4.1520,4.1520,4.1470,4.1475,23
2011-05-30,14:05:00,4.1475,4.1485,4.1440,4.1470,44
2011-05-30,14:10:00,4.1465,4.1480,4.1440,4.1445,48
2011-05-30,14:15:00,4.1435,4.1445,4.1350,4.1440,190
2011-05-30,14:20:00,4.1430,4.1460,4.1415,4.1460,37
2011-05-30,14:25:00,4.1470,4.1480,4.1440,4.1440,93
2011-05-30,14:30:00,4.1440,4.1470,4.1440,4.1450,19
2011-05-30,14:35:00,4.1455,4.1460,4.1440,4.1460,57
2011-05-30,14:40:00,4.1445,4.1460,4.1440,4.1440,29
2011-05-30,14:45:00,4.1445,4.1455,4.1405,4.1405,37
2011-05-30,14:50:00,4.1400,4.1420,4.1365,4.1375,94
2011-05-30,14:55:00,4.1375,4.1405,4.1370,4.1390,26
2011-05-30,15:00:00,4.1415,4.1450,4.1410,4.1435,37
2011-05-30,15:05:00,4.1445,4.1465,4.1440,4.1440,27
2011-05-30,15:10:00,4.1455,4.1455,4.1445,4.1445,23
2011-05-30,15:15:00,4.1445,4.1445,4.1435,4.1440,10
2011-05-30,15:20:00,4.1450,4.1455,4.1450,4.1455,2
2011-05-30,15:25:00,4.1455,4.1470,4.1450,4.1470,23
2011-05-30,15:30:00,4.1465,4.1490,4.1465,4.1475,19
2011-05-30,15:35:00,4.1475,4.1500,4.1475,4.1500,75
2011-05-30,15:40:00,4.1515,4.1580,4.1515,4.1550,82
2011-05-30,15:45:00,4.1545,4.1545,4.1540,4.1540,2
2011-05-30,15:50:00,4.1530,4.1540,4.1520,4.1525,5
2011-05-30,15:55:00,4.1525,4.1525,4.1520,4.1525,10
2011-05-30,16:00:00,4.1525,4.1570,4.1515,4.1570,29
2011-05-30,16:05:00,4.1560,4.1570,4.1550,4.1570,14
2011-05-30,16:10:00,4.1545,4.1560,4.1545,4.1560,6
2011-05-30,16:15:00,4.1560,4.1560,4.1550,4.1550,5
2011-05-30,16:20:00,4.1535,4.1545,4.1535,4.1545,3
2011-05-30,16:25:00,4.1545,4.1555,4.1540,4.1540,10
2011-05-30,16:30:00,4.1545,4.1555,4.1535,4.1545,14
2011-05-30,16:35:00,4.1540,4.1540,4.1515,4.1525,16
2011-05-30,16:40:00,4.1540,4.1560,4.1540,4.1560,16
2011-05-30,16:45:00,4.1560,4.1560,4.1545,4.1560,4
2011-05-30,16:50:00,4.1540,4.1540,4.1485,4.1520,44
2011-05-30,16:55:00,4.1530,4.1545,4.1460,4.1460,49
2011-05-30,17:00:00,4.1460,4.1495,4.1460,4.1480,11
2011-05-30,17:05:00,4.1475,4.1490,4.1470,4.1490,5
2011-05-30,17:10:00,4.1490,4.1530,4.1455,4.1530,25
2011-05-30,17:15:00,4.1520,4.1545,4.1520,4.1525,19
2011-05-30,17:20:00,4.1515,4.1550,4.1515,4.1545,17
2011-05-30,17:25:00,4.1545,4.1560,4.1535,4.1560,4
2011-05-30,17:30:00,4.1570,4.1570,4.1545,4.1565,23
2011-05-30,17:35:00,4.1560,4.1565,4.1555,4.1560,13
2011-05-30,17:40:00,4.1555,4.1580,4.1555,4.1580,21
2011-05-30,17:45:00,4.1585,4.1585,4.1540,4.1545,24
2011-05-30,17:50:00,4.1525,4.1560,4.1525,4.1550,7
2011-05-30,17:55:00,4.1550,4.1580,4.1550,4.1560,9
2011-05-30,18:00:00,4.1570,4.1585,4.1570,4.1575,16
2011-05-30,18:10:00,4.1565,4.1565,4.1560,4.1560,6
2011-05-30,18:15:00,4.1555,4.1555,4.1545,4.1545,11
2011-05-30,18:20:00,4.1540,4.1545,4.1540,4.1545,3
2011-05-30,18:25:00,4.1550,4.1550,4.1550,4.1550,3
2011-05-30,18:35:00,4.1550,4.1555,4.1550,4.1555,10
2011-05-30,18:40:00,4.1540,4.1540,4.1535,4.1535,4
2011-05-30,18:45:00,4.1545,4.1550,4.1540,4.1540,3
2011-05-30,18:50:00,4.1545,4.1545,4.1545,4.1545,1
2011-05-30,18:55:00,4.1535,4.1550,4.1535,4.1550,7
2011-05-30,19:00:00,4.1545,4.1545,4.1545,4.1545,1
2011-05-30,19:05:00,4.1560,4.1560,4.1545,4.1550,9
2011-05-30,19:10:00,4.1555,4.1555,4.1555,4.1555,3
2011-05-30,19:15:00,4.1550,4.1550,4.1545,4.1550,4
2011-05-30,19:20:00,4.1550,4.1560,4.1550,4.1550,15
2011-05-30,19:25:00,4.1550,4.1550,4.1540,4.1540,6
2011-05-30,19:30:00,4.1550,4.1550,4.1545,4.1550,3
2011-05-30,19:35:00,4.1555,4.1555,4.1550,4.1555,5
2011-05-30,19:40:00,4.1560,4.1575,4.1560,4.1575,8
2011-05-30,19:45:00,4.1575,4.1575,4.1560,4.1565,4
2011-05-30,19:50:00,4.1575,4.1575,4.1575,4.1575,2
2011-05-30,19:55:00,4.1555,4.1555,4.1555,4.1555,2
2011-05-30,20:00:00,4.1560,4.1560,4.1540,4.1555,9
2011-05-30,20:05:00,4.1550,4.1560,4.1545,4.1560,13
2011-05-30,20:10:00,4.1560,4.1580,4.1545,4.1560,26
2011-05-30,20:15:00,4.1575,4.1610,4.1560,4.1560,27
2011-05-30,20:20:00,4.1565,4.1615,4.1565,4.1600,28
2011-05-30,20:25:00,4.1600,4.1610,4.1585,4.1585,12
2011-05-30,20:30:00,4.1575,4.1580,4.1570,4.1580,12
2011-05-30,20:35:00,4.1575,4.1575,4.1575,4.1575,1
2011-05-30,20:40:00,4.1580,4.1595,4.1575,4.1595,6
2011-05-30,20:45:00,4.1580,4.1600,4.1565,4.1600,9
2011-05-30,20:50:00,4.1595,4.1600,4.1595,4.1600,27
2011-05-30,20:55:00,4.1600,4.1600,4.1565,4.1565,13
2011-05-30,21:00:00,4.1575,4.1600,4.1575,4.1600,12
2011-05-30,21:05:00,4.1590,4.1600,4.1590,4.1600,14
2011-05-30,21:10:00,4.1600,4.1600,4.1590,4.1600,14
2011-05-30,21:15:00,4.1590,4.1610,4.1585,4.1610,94
2011-05-30,21:20:00,4.1605,4.1615,4.1605,4.1610,4
2011-05-30,21:25:00,4.1610,4.1635,4.1605,4.1630,39
2011-05-30,21:30:00,4.1620,4.1650,4.1615,4.1650,47
2011-05-30,21:35:00,4.1650,4.1700,4.1650,4.1665,145
2011-05-30,21:40:00,4.1655,4.1675,4.1650,4.1660,9
2011-05-30,21:45:00,4.1665,4.1665,4.1640,4.1640,5
2011-05-30,21:50:00,4.1640,4.1645,4.1635,4.1645,5
2011-05-30,21:55:00,4.1640,4.1640,4.1630,4.1630,7
2011-05-30,22:00:00,4.1635,4.1635,4.1590,4.1635,34
2011-05-30,22:05:00,4.1620,4.1650,4.1615,4.1640,13
2011-05-30,22:10:00,4.1650,4.1650,4.1610,4.1610,8
2011-05-30,22:15:00,4.1600,4.1620,4.1600,4.1620,10
2011-05-30,22:20:00,4.1625,4.1635,4.1625,4.1635,2
2011-05-30,22:25:00,4.1645,4.1660,4.1645,4.1660,5
2011-05-30,22:30:00,4.1640,4.1645,4.1635,4.1645,4
2011-05-30,22:35:00,4.1650,4.1650,4.1650,4.1650,7
2011-05-30,22:40:00,4.1645,4.1655,4.1640,4.1650,5
2011-05-30,22:45:00,4.1645,4.1680,4.1640,4.1655,11
2011-05-30,22:50:00,4.1655,4.1680,4.1615,4.1615,23
2011-05-30,22:55:00,4.1605,4.1675,4.1605,4.1640,35
2011-05-30,23:00:00,4.1635,4.1645,4.1625,4.1645,12
2011-05-30,23:05:00,4.1630,4.1635,4.1630,4.1635,3
2011-05-30,23:10:00,4.1640,4.1645,4.1640,4.1645,3
2011-05-30,23:15:00,4.1625,4.1645,4.1625,4.1645,2
2011-05-30,23:20:00,4.1635,4.1670,4.1630,4.1655,20
2011-05-30,23:25:00,4.1655,4.1655,4.1655,4.1655,3
2011-05-30,23:30:00,4.1635,4.1655,4.1635,4.1655,4
2011-05-30,23:40:00,4.1650,4.1660,4.1650,4.1660,3
2011-05-30,23:45:00,4.1665,4.1685,4.1665,4.1675,37
2011-05-30,23:50:00,4.1685,4.1685,4.1620,4.1620,13
2011-05-30,23:55:00,4.1635,4.1635,4.1620,4.1630,9
2011-05-31,00:00:00,4.1655,4.1680,4.1655,4.1680,16
2011-05-31,00:05:00,4.1670,4.1670,4.1630,4.1630,9
2011-05-31,00:10:00,4.1645,4.1645,4.1645,4.1645,1
2011-05-31,00:15:00,4.1645,4.1645,4.1630,4.1630,6
2011-05-31,00:20:00,4.1630,4.1630,4.1625,4.1630,3
2011-05-31,00:25:00,4.1630,4.1635,4.1630,4.1635,6
2011-05-31,00:30:00,4.1635,4.1635,4.1635,4.1635,5
2011-05-31,00:35:00,4.1635,4.1645,4.1635,4.1645,7
2011-05-31,00:40:00,4.1625,4.1625,4.1620,4.1620,5
2011-05-31,00:45:00,4.1620,4.1645,4.1620,4.1625,10
2011-05-31,00:50:00,4.1620,4.1640,4.1615,4.1630,6
2011-05-31,00:55:00,4.1620,4.1645,4.1620,4.1620,12
2011-05-31,01:00:00,4.1640,4.1640,4.1620,4.1640,3
2011-05-31,01:05:00,4.1635,4.1650,4.1635,4.1650,3
2011-05-31,01:10:00,4.1650,4.1650,4.1625,4.1635,6
2011-05-31,06:00:00,4.1670,4.1675,4.1670,4.1675,3
2011-05-31,06:05:00,4.1685,4.1695,4.1680,4.1695,7
2011-05-31,06:10:00,4.1695,4.1695,4.1685,4.1695,3
2011-05-31,06:20:00,4.1700,4.1700,4.1700,4.1700,6
2011-05-31,06:25:00,4.1700,4.1700,4.1700,4.1700,1
2011-05-31,06:35:00,4.1695,4.1695,4.1695,4.1695,3
2011-05-31,06:40:00,4.1695,4.1695,4.1680,4.1680,2
2011-05-31,06:45:00,4.1675,4.1675,4.1675,4.1675,1
2011-05-31,06:50:00,4.1675,4.1675,4.1675,4.1675,1
2011-05-31,06:55:00,4.1680,4.1680,4.1680,4.1680,2
2011-05-31,07:00:00,4.1680,4.1680,4.1670,4.1670,4
2011-05-31,07:05:00,4.1675,4.1700,4.1675,4.1700,5
2011-05-31,07:10:00,4.1710,4.1710,4.1710,4.1710,1
2011-05-31,07:15:00,4.1700,4.1700,4.1700,4.1700,1
2011-05-31,07:20:00,4.1700,4.1700,4.1685,4.1685,3
2011-05-31,07:25:00,4.1695,4.1695,4.1690,4.1690,2
2011-05-31,07:30:00,4.1695,4.1695,4.1525,4.1530,23
2011-05-31,07:35:00,4.1620,4.1695,4.1600,4.1600,7
2011-05-31,07:40:00,4.1610,4.1610,4.1605,4.1605,2
2011-05-31,07:45:00,4.1625,4.1625,4.1600,4.1600,3
2011-05-31,07:50:00,4.1600,4.1600,4.1600,4.1600,2
2011-05-31,07:55:00,4.1600,4.1650,4.1600,4.1650,23
2011-05-31,08:00:00,4.1680,4.1690,4.1620,4.1620,49
2011-05-31,08:05:00,4.1615,4.1615,4.1570,4.1600,15
2011-05-31,08:10:00,4.1600,4.1640,4.1600,4.1635,28
2011-05-31,08:15:00,4.1650,4.1650,4.1640,4.1645,5
2011-05-31,08:20:00,4.1645,4.1655,4.1645,4.1655,8
2011-05-31,08:25:00,4.1660,4.1710,4.1660,4.1680,44
2011-05-31,08:30:00,4.1690,4.1705,4.1685,4.1700,37
2011-05-31,08:35:00,4.1695,4.1695,4.1685,4.1685,8
2011-05-31,08:40:00,4.1675,4.1680,4.1650,4.1650,17
2011-05-31,08:45:00,4.1665,4.1665,4.1650,4.1650,9
2011-05-31,08:50:00,4.1665,4.1690,4.1660,4.1660,48
2011-05-31,08:55:00,4.1665,4.1665,4.1560,4.1625,89
2011-05-31,09:00:00,4.1620,4.1665,4.1580,4.1655,115
2011-05-31,09:05:00,4.1640,4.1640,4.1595,4.1610,144
2011-05-31,09:10:00,4.1610,4.1610,4.1575,4.1575,131
2011-05-31,09:15:00,4.1570,4.1590,4.1570,4.1580,101
2011-05-31,09:20:00,4.1580,4.1580,4.1500,4.1530,177
2011-05-31,09:25:00,4.1515,4.1530,4.1485,4.1515,101
2011-05-31,09:30:00,4.1530,4.1565,4.1515,4.1530,31
2011-05-31,09:35:00,4.1540,4.1560,4.1520,4.1560,24
2011-05-31,09:40:00,4.1565,4.1600,4.1550,4.1600,41
2011-05-31,09:45:00,4.1610,4.1615,4.1590,4.1615,39
2011-05-31,09:50:00,4.1620,4.1675,4.1620,4.1675,148
2011-05-31,09:55:00,4.1680,4.1725,4.1665,4.1725,117
2011-05-31,10:00:00,4.1720,4.1725,4.1675,4.1685,58
2011-05-31,10:05:00,4.1680,4.1690,4.1660,4.1665,17
2011-05-31,10:10:00,4.1665,4.1705,4.1655,4.1700,35
2011-05-31,10:15:00,4.1705,4.1705,4.1680,4.1680,15
2011-05-31,10:20:00,4.1680,4.1740,4.1680,4.1715,37
2011-05-31,10:25:00,4.1730,4.1740,4.1720,4.1725,54
2011-05-31,10:30:00,4.1720,4.1735,4.1680,4.1680,41
2011-05-31,10:35:00,4.1690,4.1690,4.1685,4.1685,11
2011-05-31,10:40:00,4.1690,4.1690,4.1670,4.1680,34
2011-05-31,10:45:00,4.1660,4.1685,4.1640,4.1685,46
2011-05-31,10:50:00,4.1675,4.1700,4.1675,4.1700,21
2011-05-31,10:55:00,4.1700,4.1700,4.1680,4.1685,15
2011-05-31,11:00:00,4.1680,4.1680,4.1670,4.1675,16
2011-05-31,11:05:00,4.1680,4.1680,4.1670,4.1670,11
2011-05-31,11:10:00,4.1665,4.1670,4.1645,4.1665,51
2011-05-31,11:15:00,4.1650,4.1650,4.1640,4.1650,6
2011-05-31,11:20:00,4.1640,4.1650,4.1640,4.1650,4
2011-05-31,11:25:00,4.1635,4.1635,4.1605,4.1610,23
2011-05-31,11:30:00,4.1610,4.1630,4.1610,4.1625,12
2011-05-31,11:35:00,4.1620,4.1620,4.1605,4.1605,6
2011-05-31,11:40:00,4.1600,4.1605,4.1590,4.1605,20
2011-05-31,11:45:00,4.1605,4.1620,4.1600,4.1615,12
2011-05-31,11:50:00,4.1600,4.1600,4.1590,4.1590,10
2011-05-31,11:55:00,4.1580,4.1580,4.1580,4.1580,3
2011-05-31,12:05:00,4.1605,4.1605,4.1580,4.1585,12
2011-05-31,12:10:00,4.1585,4.1590,4.1585,4.1590,4
2011-05-31,12:15:00,4.1610,4.1610,4.1600,4.1605,16
2011-05-31,12:20:00,4.1610,4.1610,4.1610,4.1610,1
2011-05-31,12:30:00,4.1615,4.1615,4.1560,4.1600,37
2011-05-31,12:35:00,4.1600,4.1600,4.1550,4.1585,26
2011-05-31,12:40:00,4.1575,4.1575,4.1575,4.1575,1
2011-05-31,12:45:00,4.1570,4.1580,4.1570,4.1575,6
2011-05-31,12:50:00,4.1570,4.1595,4.1570,4.1590,24
2011-05-31,12:55:00,4.1565,4.1585,4.1565,4.1585,12
2011-05-31,13:00:00,4.1590,4.1610,4.1590,4.1605,27
2011-05-31,13:05:00,4.1605,4.1605,4.1580,4.1580,38
2011-05-31,13:10:00,4.1580,4.1580,4.1540,4.1545,29
2011-05-31,13:15:00,4.1550,4.1555,4.1550,4.1555,9
2011-05-31,13:20:00,4.1560,4.1560,4.1550,4.1560,10
2011-05-31,13:25:00,4.1550,4.1550,4.1530,4.1535,22
2011-05-31,13:30:00,4.1545,4.1585,4.1545,4.1560,54
2011-05-31,13:35:00,4.1570,4.1570,4.1530,4.1530,26
2011-05-31,13:40:00,4.1535,4.1535,4.1470,4.1480,126
2011-05-31,13:45:00,4.1480,4.1490,4.1465,4.1470,47
2011-05-31,13:50:00,4.1470,4.1470,4.1425,4.1430,64
2011-05-31,13:55:00,4.1425,4.1545,4.1425,4.1540,121
2011-05-31,14:00:00,4.1525,4.1550,4.1525,4.1540,24
2011-05-31,14:05:00,4.1535,4.1555,4.1530,4.1530,32
2011-05-31,14:10:00,4.1530,4.1555,4.1520,4.1530,61
2011-05-31,14:15:00,4.1540,4.1540,4.1525,4.1540,22
2011-05-31,14:20:00,4.1535,4.1545,4.1515,4.1535,43
2011-05-31,14:25:00,4.1540,4.1550,4.1520,4.1550,30
2011-05-31,14:30:00,4.1555,4.1575,4.1550,4.1565,29
2011-05-31,14:35:00,4.1565,4.1605,4.1555,4.1600,91
2011-05-31,14:40:00,4.1600,4.1660,4.1600,4.1650,74
2011-05-31,14:45:00,4.1665,4.1685,4.1645,4.1655,68
2011-05-31,14:50:00,4.1665,4.1675,4.1650,4.1655,43
2011-05-31,14:55:00,4.1655,4.1720,4.1650,4.1720,64
2011-05-31,15:00:00,4.1720,4.1785,4.1710,4.1730,238
2011-05-31,15:05:00,4.1735,4.1840,4.1735,4.1830,231
2011-05-31,15:10:00,4.1850,4.1880,4.1840,4.1855,105
2011-05-31,15:15:00,4.1845,4.1880,4.1820,4.1880,98
2011-05-31,15:20:00,4.1880,4.1880,4.1820,4.1830,39
2011-05-31,15:25:00,4.1830,4.1890,4.1825,4.1865,93
2011-05-31,15:30:00,4.1875,4.1915,4.1865,4.1905,98
2011-05-31,15:35:00,4.1910,4.1910,4.1875,4.1880,90
2011-05-31,15:40:00,4.1875,4.1900,4.1840,4.1890,90
2011-05-31,15:45:00,4.1885,4.1900,4.1845,4.1870,68
2011-05-31,15:50:00,4.1880,4.1895,4.1880,4.1895,39
2011-05-31,15:55:00,4.1890,4.1955,4.1890,4.1955,188
2011-05-31,16:00:00,4.1950,4.1990,4.1950,4.1965,199
2011-05-31,16:05:00,4.1955,4.1995,4.1950,4.1975,130
2011-05-31,16:10:00,4.1970,4.1985,4.1965,4.1985,24
2011-05-31,16:15:00,4.1980,4.1995,4.1975,4.1975,47
2011-05-31,16:20:00,4.1985,4.1985,4.1970,4.1975,82
2011-05-31,16:25:00,4.1975,4.1980,4.1965,4.1980,71
2011-05-31,16:30:00,4.1970,4.1975,4.1940,4.1960,62
2011-05-31,16:35:00,4.1965,4.1980,4.1965,4.1980,27
2011-05-31,16:40:00,4.1980,4.1985,4.1955,4.1960,58
2011-05-31,16:45:00,4.1955,4.1990,4.1950,4.1975,69
2011-05-31,16:50:00,4.1980,4.1985,4.1950,4.1965,40
2011-05-31,16:55:00,4.1965,4.1965,4.1950,4.1960,73
2011-05-31,17:00:00,4.1960,4.1990,4.1960,4.1960,97
2011-05-31,17:05:00,4.1965,4.1970,4.1905,4.1910,158
2011-05-31,17:10:00,4.1920,4.1920,4.1890,4.1900,39
2011-05-31,17:15:00,4.1900,4.1940,4.1900,4.1925,30
2011-05-31,17:20:00,4.1920,4.1920,4.1890,4.1890,73
2011-05-31,17:25:00,4.1890,4.1895,4.1875,4.1885,45
2011-05-31,17:30:00,4.1885,4.1900,4.1870,4.1900,28
2011-05-31,17:35:00,4.1910,4.1910,4.1880,4.1890,13
2011-05-31,17:40:00,4.1890,4.1920,4.1885,4.1900,16
2011-05-31,17:45:00,4.1900,4.1945,4.1885,4.1935,137
2011-05-31,17:50:00,4.1940,4.1960,4.1935,4.1945,97
2011-05-31,17:55:00,4.1945,4.1960,4.1930,4.1930,40
2011-05-31,18:00:00,4.1920,4.1935,4.1920,4.1935,36
2011-05-31,18:05:00,4.1940,4.1940,4.1920,4.1925,12
2011-05-31,18:10:00,4.1925,4.1945,4.1915,4.1915,68
2011-05-31,18:15:00,4.1920,4.1925,4.1890,4.1920,22
2011-05-31,18:20:00,4.1925,4.1950,4.1925,4.1940,33
2011-05-31,18:25:00,4.1935,4.1950,4.1930,4.1940,85
2011-05-31,18:30:00,4.1945,4.1995,4.1940,4.1980,143
2011-05-31,18:35:00,4.1960,4.1960,4.1900,4.1915,55
2011-05-31,18:40:00,4.1910,4.1935,4.1905,4.1935,24
2011-05-31,18:45:00,4.1940,4.1940,4.1905,4.1905,26
2011-05-31,18:50:00,4.1920,4.1925,4.1855,4.1860,65
2011-05-31,18:55:00,4.1860,4.1885,4.1835,4.1870,41
2011-05-31,19:00:00,4.1880,4.1920,4.1870,4.1915,42
2011-05-31,19:05:00,4.1920,4.1925,4.1885,4.1900,51
2011-05-31,19:10:00,4.1895,4.1925,4.1895,4.1900,37
2011-05-31,19:15:00,4.1915,4.1925,4.1910,4.1910,56
2011-05-31,19:20:00,4.1915,4.1915,4.1890,4.1900,16
2011-05-31,19:25:00,4.1910,4.1910,4.1875,4.1880,42
2011-05-31,19:30:00,4.1890,4.1945,4.1870,4.1930,136
2011-05-31,19:35:00,4.1930,4.1935,4.1880,4.1885,75
2011-05-31,19:40:00,4.1885,4.1885,4.1835,4.1865,108
2011-05-31,19:45:00,4.1865,4.1875,4.1810,4.1810,122
2011-05-31,19:50:00,4.1815,4.1815,4.1750,4.1775,331
2011-05-31,19:55:00,4.1775,4.1805,4.1760,4.1790,86
2011-05-31,20:00:00,4.1790,4.1825,4.1780,4.1810,76
2011-05-31,20:05:00,4.1815,4.1855,4.1810,4.1855,120
2011-05-31,20:10:00,4.1850,4.1865,4.1800,4.1825,214
2011-05-31,20:15:00,4.1825,4.1835,4.1815,4.1820,45
2011-05-31,20:20:00,4.1815,4.1830,4.1805,4.1810,79
2011-05-31,20:25:00,4.1805,4.1815,4.1770,4.1770,126
2011-05-31,20:30:00,4.1765,4.1805,4.1755,4.1800,157
2011-05-31,20:35:00,4.1805,4.1840,4.1790,4.1800,126
2011-05-31,20:40:00,4.1795,4.1800,4.1770,4.1790,133
2011-05-31,20:45:00,4.1790,4.1815,4.1790,4.1810,148
2011-05-31,20:50:00,4.1815,4.1825,4.1755,4.1780,102
2011-05-31,20:55:00,4.1785,4.1830,4.1785,4.1820,86
2011-05-31,21:00:00,4.1830,4.1920,4.1830,4.1885,644
2011-05-31,21:05:00,4.1875,4.2075,4.1870,4.2025,845
2011-05-31,21:10:00,4.2030,4.2125,4.2020,4.2040,745
2011-05-31,21:15:00,4.2025,4.2060,4.2015,4.2050,276
2011-05-31,21:20:00,4.2050,4.2060,4.2005,4.2030,255
2011-05-31,21:25:00,4.2020,4.2045,4.2015,4.2020,131
2011-05-31,21:30:00,4.2020,4.2035,4.2010,4.2025,155
2011-05-31,21:35:00,4.2025,4.2035,4.1985,4.2025,201
2011-05-31,21:40:00,4.2020,4.2035,4.2000,4.2010,133
2011-05-31,21:45:00,4.2005,4.2020,4.1970,4.1990,385
2011-05-31,21:50:00,4.1985,4.2025,4.1975,4.2010,213
2011-05-31,21:55:00,4.2005,4.2070,4.1950,4.2040,445
2011-05-31,22:00:00,4.2040,4.2040,4.1970,4.2010,371
2011-05-31,22:05:00,4.2015,4.2075,4.2015,4.2055,319
2011-05-31,22:10:00,4.2060,4.2095,4.2045,4.2060,382
2011-05-31,22:15:00,4.2050,4.2070,4.2025,4.2050,199
2011-05-31,22:20:00,4.2055,4.2075,4.1990,4.2075,515
2011-05-31,22:25:00,4.2065,4.2065,4.2030,4.2045,283
2011-05-31,22:30:00,4.2050,4.2065,4.2030,4.2040,252
2011-05-31,22:35:00,4.2035,4.2035,4.1965,4.1970,227
2011-05-31,22:40:00,4.1985,4.2035,4.1970,4.1985,211
2011-05-31,22:45:00,4.1995,4.2025,4.1980,4.1990,176
2011-05-31,22:50:00,4.1985,4.2030,4.1980,4.2015,157
2011-05-31,22:55:00,4.2015,4.2040,4.1995,4.2025,100
2011-05-31,23:00:00,4.2015,4.2025,4.2000,4.2025,109
2011-05-31,23:05:00,4.2015,4.2035,4.2000,4.2010,227
2011-05-31,23:10:00,4.2005,4.2040,4.1990,4.2035,223
2011-05-31,23:15:00,4.2030,4.2040,4.2015,4.2015,93
2011-05-31,23:20:00,4.2015,4.2030,4.2010,4.2020,69
2011-05-31,23:25:00,4.2015,4.2030,4.1965,4.2015,226
2011-05-31,23:30:00,4.2020,4.2055,4.2015,4.2050,228
2011-05-31,23:35:00,4.2050,4.2055,4.2020,4.2020,101
2011-05-31,23:40:00,4.2020,4.2035,4.1920,4.1965,412
2011-05-31,23:45:00,4.1975,4.1985,4.1885,4.1905,264
2011-05-31,23:50:00,4.1905,4.1905,4.1770,4.1825,691
2011-05-31,23:55:00,4.1825,4.1830,4.1770,4.1805,416
2011-06-01,00:00:00,4.1800,4.1810,4.1750,4.1785,304
2011-06-01,00:05:00,4.1780,4.1825,4.1780,4.1820,271
2011-06-01,00:10:00,4.1810,4.1840,4.1735,4.1755,296
2011-06-01,00:15:00,4.1750,4.1790,4.1740,4.1790,124
2011-06-01,00:20:00,4.1790,4.1795,4.1750,4.1760,151
2011-06-01,00:25:00,4.1770,4.1805,4.1760,4.1790,118
2011-06-01,00:30:00,4.1795,4.1820,4.1760,4.1775,123
2011-06-01,00:35:00,4.1775,4.1785,4.1735,4.1745,356
2011-06-01,00:40:00,4.1750,4.1775,4.1730,4.1765,170
2011-06-01,00:45:00,4.1765,4.1815,4.1755,4.1775,301
2011-06-01,00:50:00,4.1775,4.1855,4.1760,4.1810,214
2011-06-01,00:55:00,4.1810,4.1810,4.1755,4.1790,829
2011-06-01,01:00:00,4.1790,4.1815,4.1785,4.1795,151
2011-06-01,01:05:00,4.1800,4.1815,4.1795,4.1805,99
2011-06-01,01:10:00,4.1800,4.1805,4.1775,4.1795,71
2011-06-01,01:15:00,4.1805,4.1810,4.1795,4.1805,63
2011-06-01,01:20:00,4.1810,4.1835,4.1805,4.1830,61
2011-06-01,01:25:00,4.1820,4.1825,4.1805,4.1825,53
2011-06-01,01:30:00,4.1810,4.1830,4.1800,4.1815,58
2011-06-01,01:35:00,4.1825,4.1835,4.1815,4.1825,35
2011-06-01,01:40:00,4.1820,4.1840,4.1815,4.1840,58
2011-06-01,01:45:00,4.1845,4.1865,4.1840,4.1845,106
2011-06-01,01:50:00,4.1855,4.1875,4.1830,4.1830,25
2011-06-01,01:55:00,4.1830,4.1860,4.1825,4.1850,65
2011-06-01,02:00:00,4.1835,4.1855,4.1825,4.1840,9
2011-06-01,02:05:00,4.1840,4.1850,4.1815,4.1820,21
2011-06-01,02:10:00,4.1815,4.1850,4.1815,4.1850,18
2011-06-01,02:15:00,4.1840,4.1855,4.1820,4.1820,17
2011-06-01,02:20:00,4.1810,4.1815,4.1800,4.1800,25
2011-06-01,02:25:00,4.1795,4.1800,4.1785,4.1800,8
2011-06-01,02:30:00,4.1785,4.1790,4.1775,4.1775,22
2011-06-01,02:35:00,4.1775,4.1775,4.1770,4.1770,19
2011-06-01,02:40:00,4.1780,4.1790,4.1780,4.1790,4
2011-06-01,02:45:00,4.1795,4.1810,4.1795,4.1810,17
2011-06-01,02:50:00,4.1785,4.1795,4.1775,4.1795,12
2011-06-01,02:55:00,4.1800,4.1810,4.1800,4.1810,9
2011-06-01,03:00:00,4.1790,4.1790,4.1780,4.1790,12
2011-06-01,03:05:00,4.1795,4.1795,4.1780,4.1780,4
2011-06-01,03:10:00,4.1785,4.1805,4.1785,4.1805,22
2011-06-01,03:15:00,4.1795,4.1795,4.1785,4.1785,4
2011-06-01,03:20:00,4.1790,4.1805,4.1775,4.1805,22
2011-06-01,03:25:00,4.1790,4.1815,4.1790,4.1815,19
2011-06-01,03:30:00,4.1810,4.1820,4.1810,4.1815,19
2011-06-01,03:35:00,4.1820,4.1830,4.1820,4.1820,7
2011-06-01,03:40:00,4.1820,4.1870,4.1820,4.1860,56
2011-06-01,03:45:00,4.1870,4.1945,4.1870,4.1920,70
2011-06-01,03:50:00,4.1920,4.1925,4.1890,4.1910,42
2011-06-01,03:55:00,4.1925,4.1945,4.1920,4.1925,21
2011-06-01,04:00:00,4.1940,4.1940,4.1915,4.1940,21
2011-06-01,04:05:00,4.1930,4.1940,4.1910,4.1910,15
2011-06-01,04:10:00,4.1935,4.1935,4.1935,4.1935,5
2011-06-01,04:15:00,4.1940,4.1940,4.1915,4.1920,8
2011-06-01,04:20:00,4.1930,4.1930,4.1930,4.1930,11
2011-06-01,04:25:00,4.1930,4.1930,4.1925,4.1925,5
2011-06-01,04:30:00,4.1925,4.1930,4.1910,4.1920,46
2011-06-01,04:35:00,4.1910,4.1915,4.1910,4.1915,4
2011-06-01,04:40:00,4.1915,4.1915,4.1915,4.1915,1
2011-06-01,04:45:00,4.1915,4.1915,4.1905,4.1915,3
2011-06-01,04:50:00,4.1920,4.1920,4.1905,4.1905,4
2011-06-01,04:55:00,4.1910,4.1920,4.1910,4.1920,4
2011-06-01,05:00:00,4.1920,4.1920,4.1915,4.1915,7
2011-06-01,05:05:00,4.1905,4.1905,4.1890,4.1890,4
2011-06-01,05:10:00,4.1885,4.1900,4.1875,4.1875,8
2011-06-01,06:00:00,4.1875,4.1905,4.1875,4.1875,4
2011-06-01,06:05:00,4.1870,4.1870,4.1870,4.1870,1
2011-06-01,06:10:00,4.1870,4.1875,4.1860,4.1875,17
2011-06-01,06:15:00,4.1860,4.1875,4.1860,4.1875,7
2011-06-01,06:20:00,4.1870,4.1875,4.1870,4.1875,2
2011-06-01,06:25:00,4.1875,4.1885,4.1860,4.1885,25
2011-06-01,06:30:00,4.1895,4.1900,4.1895,4.1895,3
2011-06-01,06:35:00,4.1915,4.1935,4.1900,4.1900,9
2011-06-01,06:40:00,4.1930,4.1930,4.1930,4.1930,1
2011-06-01,06:45:00,4.1930,4.1950,4.1930,4.1930,7
2011-06-01,06:50:00,4.1930,4.1950,4.1930,4.1950,2
2011-06-01,06:55:00,4.1920,4.1925,4.1920,4.1920,4
2011-06-01,07:00:00,4.1900,4.1900,4.1900,4.1900,1
2011-06-01,07:05:00,4.1905,4.1905,4.1905,4.1905,1
2011-06-01,07:10:00,4.1900,4.1970,4.1900,4.1970,6
2011-06-01,07:15:00,4.1945,4.1945,4.1920,4.1920,2
2011-06-01,07:25:00,4.1920,4.1925,4.1920,4.1925,7
2011-06-01,07:30:00,4.1905,4.1925,4.1895,4.1925,11
2011-06-01,07:40:00,4.1930,4.1930,4.1930,4.1930,2
2011-06-01,07:45:00,4.1925,4.1925,4.1920,4.1920,10
2011-06-01,07:55:00,4.1910,4.1910,4.1900,4.1910,6
2011-06-01,08:00:00,4.1885,4.1885,4.1860,4.1860,26
2011-06-01,08:05:00,4.1875,4.1875,4.1860,4.1875,7
2011-06-01,08:10:00,4.1880,4.1920,4.1880,4.1905,28
2011-06-01,08:15:00,4.1900,4.1915,4.1885,4.1885,8
2011-06-01,08:20:00,4.1885,4.1885,4.1865,4.1865,6
2011-06-01,08:25:00,4.1860,4.1860,4.1835,4.1835,56
2011-06-01,08:30:00,4.1840,4.1860,4.1835,4.1860,24
2011-06-01,08:35:00,4.1870,4.1880,4.1870,4.1875,13
2011-06-01,08:40:00,4.1880,4.1920,4.1880,4.1920,38
2011-06-01,08:45:00,4.1910,4.1910,4.1875,4.1900,24
2011-06-01,08:50:00,4.1865,4.1910,4.1850,4.1910,19
2011-06-01,08:55:00,4.1900,4.1900,4.1820,4.1865,25
2011-06-01,09:00:00,4.1845,4.1845,4.1730,4.1730,213
2011-06-01,09:05:00,4.1745,4.1780,4.1715,4.1770,137
2011-06-01,09:10:00,4.1760,4.1770,4.1730,4.1745,196
2011-06-01,09:15:00,4.1745,4.1775,4.1745,4.1755,131
2011-06-01,09:20:00,4.1750,4.1835,4.1750,4.1815,66
2011-06-01,09:25:00,4.1805,4.1815,4.1760,4.1790,130
2011-06-01,09:30:00,4.1790,4.1805,4.1775,4.1785,98
2011-06-01,09:35:00,4.1795,4.1795,4.1775,4.1790,17
2011-06-01,09:40:00,4.1780,4.1825,4.1765,4.1820,83
2011-06-01,09:45:00,4.1840,4.1920,4.1825,4.1880,182
2011-06-01,09:50:00,4.1880,4.1910,4.1860,4.1870,33
2011-06-01,09:55:00,4.1865,4.1865,4.1840,4.1850,21
2011-06-01,10:00:00,4.1870,4.1910,4.1870,4.1890,20
2011-06-01,10:05:00,4.1880,4.1885,4.1820,4.1820,44
2011-06-01,10:10:00,4.1830,4.1835,4.1805,4.1830,30
2011-06-01,10:15:00,4.1825,4.1850,4.1825,4.1850,14
2011-06-01,10:20:00,4.1860,4.1860,4.1840,4.1840,9
2011-06-01,10:25:00,4.1845,4.1850,4.1845,4.1850,8
2011-06-01,10:30:00,4.1850,4.1850,4.1850,4.1850,5
2011-06-01,10:35:00,4.1840,4.1840,4.1830,4.1840,7
2011-06-01,10:40:00,4.1840,4.1845,4.1810,4.1810,25
2011-06-01,10:45:00,4.1810,4.1810,4.1790,4.1800,13
2011-06-01,10:50:00,4.1790,4.1790,4.1700,4.1740,203
2011-06-01,10:55:00,4.1740,4.1745,4.1660,4.1660,134
2011-06-01,11:00:00,4.1660,4.1665,4.1630,4.1650,132
2011-06-01,11:05:00,4.1675,4.1675,4.1650,4.1665,21
2011-06-01,11:10:00,4.1645,4.1665,4.1645,4.1655,27
2011-06-01,11:15:00,4.1645,4.1645,4.1615,4.1635,51
2011-06-01,11:20:00,4.1635,4.1660,4.1635,4.1660,95
2011-06-01,11:25:00,4.1660,4.1670,4.1650,4.1660,73
2011-06-01,11:30:00,4.1670,4.1675,4.1655,4.1660,12
2011-06-01,11:35:00,4.1665,4.1700,4.1665,4.1700,54
2011-06-01,11:40:00,4.1700,4.1700,4.1685,4.1690,13
2011-06-01,11:45:00,4.1680,4.1700,4.1680,4.1700,7
2011-06-01,11:50:00,4.1705,4.1720,4.1700,4.1710,23
2011-06-01,11:55:00,4.1700,4.1700,4.1700,4.1700,3
2011-06-01,12:00:00,4.1705,4.1705,4.1700,4.1700,3
2011-06-01,12:05:00,4.1710,4.1735,4.1710,4.1735,9
2011-06-01,12:10:00,4.1715,4.1715,4.1680,4.1685,19
2011-06-01,12:15:00,4.1675,4.1675,4.1655,4.1675,17
2011-06-01,12:20:00,4.1675,4.1680,4.1670,4.1680,13
2011-06-01,12:25:00,4.1685,4.1685,4.1685,4.1685,34
2011-06-01,12:30:00,4.1680,4.1690,4.1665,4.1665,32
2011-06-01,12:35:00,4.1660,4.1715,4.1660,4.1715,12
2011-06-01,12:40:00,4.1720,4.1740,4.1720,4.1720,35
2011-06-01,12:45:00,4.1680,4.1685,4.1650,4.1655,36
2011-06-01,12:50:00,4.1665,4.1675,4.1665,4.1675,15
2011-06-01,12:55:00,4.1675,4.1685,4.1670,4.1685,10
2011-06-01,13:00:00,4.1690,4.1690,4.1670,4.1670,3
2011-06-01,13:05:00,4.1675,4.1695,4.1675,4.1685,16
2011-06-01,13:10:00,4.1685,4.1685,4.1670,4.1675,16
2011-06-01,13:15:00,4.1685,4.1700,4.1685,4.1700,14
2011-06-01,13:20:00,4.1705,4.1730,4.1705,4.1715,17
2011-06-01,13:25:00,4.1715,4.1715,4.1700,4.1705,20
2011-06-01,13:30:00,4.1700,4.1710,4.1695,4.1705,71
2011-06-01,13:35:00,4.1715,4.1760,4.1700,4.1715,196
2011-06-01,13:40:00,4.1715,4.1725,4.1700,4.1720,49
2011-06-01,13:45:00,4.1720,4.1720,4.1700,4.1710,50
2011-06-01,13:50:00,4.1725,4.1760,4.1715,4.1755,75
2011-06-01,13:55:00,4.1755,4.1755,4.1735,4.1745,53
2011-06-01,14:00:00,4.1740,4.1760,4.1695,4.1710,147
2011-06-01,14:05:00,4.1710,4.1730,4.1700,4.1705,46
2011-06-01,14:10:00,4.1705,4.1735,4.1700,4.1715,105
2011-06-01,14:15:00,4.1720,4.1720,4.1710,4.1715,38
2011-06-01,14:20:00,4.1720,4.1730,4.1705,4.1705,33
2011-06-01,14:25:00,4.1715,4.1715,4.1680,4.1695,42
2011-06-01,14:30:00,4.1690,4.1695,4.1625,4.1670,101
2011-06-01,14:35:00,4.1660,4.1660,4.1605,4.1630,105
2011-06-01,14:40:00,4.1630,4.1690,4.1630,4.1680,30
2011-06-01,14:45:00,4.1685,4.1720,4.1680,4.1680,40
2011-06-01,14:50:00,4.1685,4.1760,4.1680,4.1730,103
2011-06-01,14:55:00,4.1735,4.1795,4.1720,4.1785,93
2011-06-01,15:00:00,4.1770,4.1805,4.1760,4.1770,87
2011-06-01,15:05:00,4.1780,4.1780,4.1765,4.1780,53
2011-06-01,15:10:00,4.1775,4.1790,4.1765,4.1790,21
2011-06-01,15:15:00,4.1790,4.1885,4.1785,4.1865,110
2011-06-01,15:20:00,4.1870,4.1880,4.1830,4.1875,91
2011-06-01,15:25:00,4.1850,4.1860,4.1830,4.1835,23
2011-06-01,15:30:00,4.1845,4.1865,4.1840,4.1855,28
2011-06-01,15:35:00,4.1850,4.1850,4.1795,4.1825,45
2011-06-01,15:40:00,4.1830,4.1835,4.1810,4.1810,52
2011-06-01,15:45:00,4.1810,4.1820,4.1790,4.1790,37
2011-06-01,15:50:00,4.1785,4.1785,4.1760,4.1770,63
2011-06-01,15:55:00,4.1765,4.1770,4.1745,4.1760,106
2011-06-01,16:00:00,4.1760,4.1800,4.1745,4.1765,187
2011-06-01,16:05:00,4.1780,4.1795,4.1770,4.1790,56
2011-06-01,16:10:00,4.1790,4.1790,4.1755,4.1775,29
2011-06-01,16:15:00,4.1775,4.1795,4.1755,4.1765,35
2011-06-01,16:20:00,4.1775,4.1800,4.1775,4.1795,59
2011-06-01,16:25:00,4.1795,4.1795,4.1760,4.1775,37
2011-06-01,16:30:00,4.1765,4.1775,4.1755,4.1770,52
2011-06-01,16:35:00,4.1775,4.1785,4.1735,4.1745,28
2011-06-01,16:40:00,4.1740,4.1740,4.1705,4.1710,48
2011-06-01,16:45:00,4.1715,4.1735,4.1700,4.1715,54
2011-06-01,16:50:00,4.1735,4.1740,4.1705,4.1710,92
2011-06-01,16:55:00,4.1710,4.1710,4.1695,4.1705,93
2011-06-01,17:00:00,4.1715,4.1770,4.1700,4.1760,61
2011-06-01,17:05:00,4.1760,4.1790,4.1760,4.1760,111
2011-06-01,17:10:00,4.1790,4.1790,4.1745,4.1745,37
2011-06-01,17:15:00,4.1750,4.1755,4.1740,4.1755,25
2011-06-01,17:20:00,4.1760,4.1770,4.1745,4.1745,14
2011-06-01,17:25:00,4.1755,4.1770,4.1755,4.1755,21
2011-06-01,17:30:00,4.1765,4.1785,4.1745,4.1750,40
2011-06-01,17:35:00,4.1750,4.1785,4.1750,4.1785,39
2011-06-01,17:40:00,4.1795,4.1825,4.1775,4.1780,73
2011-06-01,17:45:00,4.1780,4.1790,4.1765,4.1775,26
2011-06-01,17:50:00,4.1780,4.1780,4.1775,4.1775,17
2011-06-01,17:55:00,4.1785,4.1795,4.1775,4.1780,29
2011-06-01,18:00:00,4.1775,4.1790,4.1750,4.1750,13
2011-06-01,18:05:00,4.1755,4.1765,4.1740,4.1745,20
2011-06-01,18:10:00,4.1750,4.1755,4.1715,4.1715,121
2011-06-01,18:15:00,4.1715,4.1740,4.1710,4.1730,49
2011-06-01,18:20:00,4.1730,4.1730,4.1705,4.1730,34
2011-06-01,18:25:00,4.1735,4.1740,4.1700,4.1700,51
2011-06-01,18:30:00,4.1705,4.1705,4.1645,4.1665,86
2011-06-01,18:35:00,4.1670,4.1725,4.1665,4.1725,64
2011-06-01,18:40:00,4.1725,4.1730,4.1700,4.1700,35
2011-06-01,18:45:00,4.1705,4.1730,4.1675,4.1730,38
2011-06-01,18:50:00,4.1715,4.1740,4.1710,4.1710,38
2011-06-01,18:55:00,4.1720,4.1720,4.1700,4.1710,11
2011-06-01,19:00:00,4.1710,4.1720,4.1670,4.1670,25
2011-06-01,19:05:00,4.1680,4.1715,4.1670,4.1680,46
2011-06-01,19:10:00,4.1675,4.1705,4.1670,4.1680,55
2011-06-01,19:15:00,4.1685,4.1685,4.1665,4.1685,27
2011-06-01,19:20:00,4.1700,4.1720,4.1695,4.1705,43
2011-06-01,19:25:00,4.1705,4.1735,4.1680,4.1725,51
2011-06-01,19:30:00,4.1735,4.1765,4.1665,4.1665,173
2011-06-01,19:35:00,4.1665,4.1675,4.1630,4.1645,139
2011-06-01,19:40:00,4.1645,4.1680,4.1630,4.1670,65
2011-06-01,19:45:00,4.1670,4.1670,4.1640,4.1650,43
2011-06-01,19:50:00,4.1650,4.1680,4.1635,4.1670,99
2011-06-01,19:55:00,4.1680,4.1685,4.1635,4.1635,62
2011-06-01,20:00:00,4.1640,4.1675,4.1550,4.1560,263
2011-06-01,20:05:00,4.1550,4.1650,4.1540,4.1640,283
2011-06-01,20:10:00,4.1635,4.1665,4.1595,4.1600,327
2011-06-01,20:15:00,4.1600,4.1600,4.1450,4.1550,986
2011-06-01,20:20:00,4.1545,4.1580,4.1410,4.1480,718
2011-06-01,20:25:00,4.1485,4.1500,4.1445,4.1470,412
2011-06-01,20:30:00,4.1470,4.1485,4.1340,4.1360,707
2011-06-01,20:35:00,4.1355,4.1410,4.1335,4.1370,377
2011-06-01,20:40:00,4.1380,4.1390,4.1345,4.1350,305
2011-06-01,20:45:00,4.1355,4.1355,4.1265,4.1290,866
2011-06-01,20:50:00,4.1285,4.1315,4.1235,4.1260,665
2011-06-01,20:55:00,4.1255,4.1295,4.1240,4.1275,369
2011-06-01,21:00:00,4.1275,4.1300,4.1240,4.1265,431
2011-06-01,21:05:00,4.1260,4.1270,4.1195,4.1215,637
2011-06-01,21:10:00,4.1220,4.1285,4.1205,4.1245,334
2011-06-01,21:15:00,4.1240,4.1280,4.1225,4.1270,216
2011-06-01,21:20:00,4.1275,4.1385,4.1270,4.1340,405
2011-06-01,21:25:00,4.1340,4.1350,4.1325,4.1345,155
2011-06-01,21:30:00,4.1340,4.1360,4.1320,4.1335,205
2011-06-01,21:35:00,4.1335,4.1365,4.1300,4.1345,273
2011-06-01,21:40:00,4.1350,4.1360,4.1285,4.1300,385
2011-06-01,21:45:00,4.1305,4.1355,4.1285,4.1285,280
2011-06-01,21:50:00,4.1280,4.1305,4.1245,4.1295,274
2011-06-01,21:55:00,4.1290,4.1300,4.1250,4.1270,222
2011-06-01,22:00:00,4.1265,4.1280,4.1075,4.1150,1589
2011-06-01,22:05:00,4.1140,4.1225,4.1135,4.1155,586
2011-06-01,22:10:00,4.1170,4.1185,4.1135,4.1170,442
2011-06-01,22:15:00,4.1165,4.1245,4.1155,4.1215,192
2011-06-01,22:20:00,4.1230,4.1285,4.1210,4.1265,491
2011-06-01,22:25:00,4.1260,4.1270,4.1205,4.1220,293
2011-06-01,22:30:00,4.1220,4.1300,4.1215,4.1290,435
2011-06-01,22:35:00,4.1285,4.1315,4.1250,4.1285,278
2011-06-01,22:40:00,4.1275,4.1325,4.1240,4.1285,402
2011-06-01,22:45:00,4.1285,4.1300,4.1190,4.1220,491
2011-06-01,22:50:00,4.1225,4.1270,4.1190,4.1265,319
2011-06-01,22:55:00,4.1270,4.1280,4.1240,4.1250,133
2011-06-01,23:00:00,4.1265,4.1265,4.1195,4.1230,368
2011-06-01,23:05:00,4.1235,4.1285,4.1195,4.1280,355
2011-06-01,23:10:00,4.1275,4.1295,4.1245,4.1280,154
2011-06-01,23:15:00,4.1280,4.1295,4.1265,4.1265,148
2011-06-01,23:20:00,4.1265,4.1290,4.1225,4.1235,235
2011-06-01,23:25:00,4.1230,4.1340,4.1220,4.1325,257
2011-06-01,23:30:00,4.1315,4.1325,4.1275,4.1300,187
2011-06-01,23:35:00,4.1295,4.1305,4.1250,4.1265,99
2011-06-01,23:40:00,4.1270,4.1305,4.1270,4.1300,42
2011-06-01,23:45:00,4.1305,4.1320,4.1255,4.1285,120
2011-06-01,23:50:00,4.1290,4.1295,4.1245,4.1255,166
2011-06-01,23:55:00,4.1255,4.1280,4.1225,4.1230,165
2011-06-02,00:00:00,4.1235,4.1260,4.1235,4.1235,115
2011-06-02,00:05:00,4.1225,4.1230,4.1165,4.1180,532
2011-06-02,00:10:00,4.1170,4.1180,4.1110,4.1140,330
2011-06-02,00:15:00,4.1130,4.1165,4.1080,4.1125,665
2011-06-02,00:20:00,4.1125,4.1125,4.1035,4.1060,781
2011-06-02,00:25:00,4.1060,4.1125,4.1050,4.1090,315
2011-06-02,00:30:00,4.1095,4.1140,4.1095,4.1110,196
2011-06-02,00:35:00,4.1115,4.1170,4.1105,4.1160,238
2011-06-02,00:40:00,4.1155,4.1175,4.1050,4.1075,290
2011-06-02,00:45:00,4.1070,4.1120,4.1060,4.1110,213
2011-06-02,00:50:00,4.1110,4.1120,4.1070,4.1075,144
2011-06-02,00:55:00,4.1085,4.1085,4.1045,4.1080,633
2011-06-02,01:00:00,4.1080,4.1120,4.1060,4.1095,349
2011-06-02,01:05:00,4.1095,4.1095,4.1025,4.1040,284
2011-06-02,01:10:00,4.1045,4.1045,4.0980,4.0990,437
2011-06-02,01:15:00,4.0995,4.1065,4.0970,4.1035,132
2011-06-02,01:20:00,4.1030,4.1040,4.0990,4.1030,133
2011-06-02,01:25:00,4.1015,4.1035,4.0975,4.1010,113
2011-06-02,01:30:00,4.1010,4.1015,4.0985,4.1015,105
2011-06-02,01:35:00,4.1015,4.1030,4.0990,4.1030,85
2011-06-02,01:40:00,4.1020,4.1060,4.1015,4.1055,131
2011-06-02,01:45:00,4.1060,4.1065,4.1020,4.1030,81
2011-06-02,01:50:00,4.1040,4.1045,4.1030,4.1035,63
2011-06-02,01:55:00,4.1030,4.1050,4.1020,4.1035,104
2011-06-02,02:00:00,4.1030,4.1035,4.1015,4.1030,26
2011-06-02,02:05:00,4.1035,4.1060,4.1035,4.1045,22
2011-06-02,02:10:00,4.1055,4.1055,4.1005,4.1005,55
2011-06-02,02:15:00,4.1020,4.1035,4.1005,4.1025,24
2011-06-02,02:20:00,4.1035,4.1050,4.1035,4.1040,32
2011-06-02,02:25:00,4.1035,4.1035,4.1000,4.1025,38
2011-06-02,02:30:00,4.1010,4.1040,4.1000,4.1005,110
2011-06-02,02:35:00,4.1000,4.1020,4.0995,4.1020,14
2011-06-02,02:40:00,4.1015,4.1015,4.0990,4.0990,9
2011-06-02,02:45:00,4.1005,4.1015,4.0970,4.0975,132
2011-06-02,02:50:00,4.0980,4.1035,4.0980,4.1015,86
2011-06-02,02:55:00,4.1010,4.1030,4.1000,4.1020,98
2011-06-02,03:00:00,4.1030,4.1050,4.1010,4.1050,19
2011-06-02,03:05:00,4.1040,4.1040,4.0985,4.1000,133
2011-06-02,03:10:00,4.1005,4.1005,4.0940,4.0960,188
2011-06-02,03:15:00,4.0955,4.1010,4.0955,4.1000,152
2011-06-02,03:20:00,4.0990,4.1010,4.0960,4.0960,86
2011-06-02,03:25:00,4.0965,4.0985,4.0955,4.0965,59
2011-06-02,03:30:00,4.0980,4.0985,4.0980,4.0980,8
2011-06-02,03:35:00,4.0965,4.0965,4.0915,4.0955,83
2011-06-02,03:40:00,4.0945,4.0945,4.0900,4.0905,163
2011-06-02,03:45:00,4.0905,4.0930,4.0855,4.0885,145
2011-06-02,03:50:00,4.0865,4.0945,4.0865,4.0940,42
2011-06-02,03:55:00,4.0950,4.0985,4.0930,4.0950,67
2011-06-02,04:00:00,4.0920,4.0950,4.0870,4.0870,16
2011-06-02,04:05:00,4.0895,4.0895,4.0865,4.0890,7
2011-06-02,04:10:00,4.0860,4.0880,4.0855,4.0860,13
2011-06-02,04:15:00,4.0880,4.0900,4.0855,4.0900,36
2011-06-02,04:20:00,4.0865,4.0890,4.0865,4.0890,3
2011-06-02,04:25:00,4.0900,4.0900,4.0885,4.0885,5
2011-06-02,04:30:00,4.0890,4.0890,4.0875,4.0875,5
2011-06-02,04:35:00,4.0875,4.0875,4.0850,4.0855,37
2011-06-02,04:40:00,4.0860,4.0875,4.0860,4.0870,30
2011-06-02,04:45:00,4.0870,4.0875,4.0860,4.0860,9
2011-06-02,04:50:00,4.0860,4.0875,4.0860,4.0875,2
2011-06-02,04:55:00,4.0870,4.0875,4.0860,4.0875,29
2011-06-02,05:00:00,4.0875,4.0895,4.0855,4.0855,50
2011-06-02,05:05:00,4.0880,4.0895,4.0875,4.0875,6
2011-06-02,05:10:00,4.0890,4.0890,4.0890,4.0890,1
2011-06-02,06:00:00,4.0890,4.0895,4.0800,4.0845,50
2011-06-02,06:05:00,4.0845,4.0845,4.0805,4.0820,38
2011-06-02,06:10:00,4.0805,4.0840,4.0790,4.0840,15
2011-06-02,06:15:00,4.0860,4.0860,4.0845,4.0860,6
2011-06-02,06:20:00,4.0855,4.0855,4.0855,4.0855,7
2011-06-02,06:25:00,4.0870,4.0870,4.0855,4.0855,14
2011-06-02,06:30:00,4.0875,4.0875,4.0875,4.0875,1
2011-06-02,06:35:00,4.0875,4.0875,4.0850,4.0850,8
2011-06-02,06:40:00,4.0840,4.0850,4.0840,4.0850,3
2011-06-02,06:45:00,4.0860,4.0865,4.0860,4.0865,5
2011-06-02,06:55:00,4.0855,4.0865,4.0855,4.0865,7
2011-06-02,07:00:00,4.0870,4.0885,4.0870,4.0885,24
2011-06-02,07:05:00,4.0890,4.0900,4.0890,4.0900,20
2011-06-02,07:10:00,4.0900,4.0900,4.0900,4.0900,9
2011-06-02,07:20:00,4.0900,4.0900,4.0900,4.0900,6
2011-06-02,07:25:00,4.0900,4.0900,4.0900,4.0900,2
2011-06-02,07:30:00,4.0900,4.0900,4.0885,4.0885,2
2011-06-02,07:35:00,4.0880,4.0880,4.0880,4.0880,1
2011-06-02,07:40:00,4.0890,4.0890,4.0890,4.0890,1
2011-06-02,07:45:00,4.0895,4.0900,4.0895,4.0900,7
2011-06-02,07:55:00,4.0900,4.0920,4.0900,4.0920,42
2011-06-02,08:00:00,4.0920,4.0965,4.0920,4.0950,75
2011-06-02,08:05:00,4.0940,4.0965,4.0920,4.0965,30
2011-06-02,08:10:00,4.0960,4.0965,4.0940,4.0965,29
2011-06-02,08:15:00,4.0955,4.0990,4.0955,4.0980,52
2011-06-02,08:20:00,4.0980,4.0995,4.0960,4.0980,39
2011-06-02,08:25:00,4.0970,4.0990,4.0965,4.0975,24
2011-06-02,08:30:00,4.0965,4.0970,4.0965,4.0965,5
2011-06-02,08:35:00,4.0965,4.0990,4.0965,4.0985,7
2011-06-02,08:40:00,4.0985,4.1000,4.0985,4.1000,26
2011-06-02,08:45:00,4.0970,4.1010,4.0970,4.1010,33
2011-06-02,08:50:00,4.1010,4.1030,4.0970,4.0970,70
2011-06-02,08:55:00,4.0980,4.1040,4.0975,4.1010,39
2011-06-02,09:00:00,4.1010,4.1050,4.1005,4.1035,78
2011-06-02,09:05:00,4.1025,4.1025,4.0920,4.0940,115
2011-06-02,09:10:00,4.0935,4.1000,4.0925,4.0985,109
2011-06-02,09:15:00,4.0980,4.1015,4.0980,4.1010,102
2011-06-02,09:20:00,4.1015,4.1030,4.1000,4.1000,44
2011-06-02,09:25:00,4.1000,4.1015,4.1000,4.1015,12
2011-06-02,09:30:00,4.1030,4.1030,4.1010,4.1025,45
2011-06-02,09:35:00,4.1025,4.1050,4.1005,4.1045,35
2011-06-02,09:40:00,4.1035,4.1040,4.1020,4.1025,21
2011-06-02,09:45:00,4.1035,4.1065,4.1025,4.1065,23
2011-06-02,09:50:00,4.1045,4.1045,4.1025,4.1025,7
2011-06-02,09:55:00,4.1035,4.1035,4.1015,4.1035,15
2011-06-02,10:00:00,4.1025,4.1040,4.1020,4.1040,5
2011-06-02,10:05:00,4.1010,4.1010,4.0960,4.0975,63
2011-06-02,10:10:00,4.0970,4.0970,4.0925,4.0960,99
2011-06-02,10:15:00,4.0960,4.0960,4.0925,4.0930,31
2011-06-02,10:20:00,4.0925,4.0950,4.0910,4.0935,70
2011-06-02,10:25:00,4.0930,4.0945,4.0920,4.0920,27
2011-06-02,10:30:00,4.0915,4.0950,4.0915,4.0925,50
2011-06-02,10:35:00,4.0905,4.0930,4.0905,4.0915,43
2011-06-02,10:40:00,4.0905,4.0910,4.0880,4.0900,99
2011-06-02,10:45:00,4.0920,4.0965,4.0920,4.0935,53
2011-06-02,10:50:00,4.0950,4.0975,4.0940,4.0960,23
2011-06-02,10:55:00,4.0940,4.0960,4.0940,4.0960,13
2011-06-02,11:00:00,4.0975,4.0975,4.0935,4.0955,20
2011-06-02,11:05:00,4.0960,4.1020,4.0950,4.1010,124
2011-06-02,11:10:00,4.1000,4.1030,4.1000,4.1020,114
2011-06-02,11:15:00,4.1020,4.1030,4.0980,4.0995,55
2011-06-02,11:20:00,4.0985,4.0990,4.0940,4.0960,17
2011-06-02,11:25:00,4.0980,4.0985,4.0940,4.0985,168
2011-06-02,11:30:00,4.0990,4.1000,4.0960,4.0965,228
2011-06-02,11:35:00,4.0975,4.0975,4.0965,4.0970,24
2011-06-02,11:40:00,4.0990,4.1005,4.0990,4.1005,11
2011-06-02,11:45:00,4.0990,4.1010,4.0990,4.1010,113
2011-06-02,11:50:00,4.1005,4.1005,4.1000,4.1000,10
2011-06-02,11:55:00,4.0995,4.0995,4.0990,4.0990,2
2011-06-02,12:00:00,4.1005,4.1005,4.0990,4.0990,15
2011-06-02,12:05:00,4.0970,4.0975,4.0955,4.0955,7
2011-06-02,12:10:00,4.0960,4.0960,4.0960,4.0960,1
2011-06-02,12:15:00,4.0960,4.0960,4.0935,4.0940,23
2011-06-02,12:20:00,4.0950,4.0950,4.0950,4.0950,1
2011-06-02,12:25:00,4.0955,4.0955,4.0955,4.0955,1
2011-06-02,12:30:00,4.0950,4.0950,4.0885,4.0915,103
2011-06-02,12:35:00,4.0910,4.0930,4.0910,4.0930,18
2011-06-02,12:40:00,4.0930,4.0930,4.0905,4.0910,14
2011-06-02,12:45:00,4.0895,4.0900,4.0890,4.0890,27
2011-06-02,12:50:00,4.0895,4.0915,4.0895,4.0915,30
2011-06-02,12:55:00,4.0905,4.0935,4.0905,4.0935,21
2011-06-02,13:00:00,4.0920,4.0920,4.0895,4.0910,21
2011-06-02,13:05:00,4.0910,4.0915,4.0895,4.0900,29
2011-06-02,13:10:00,4.0900,4.0905,4.0825,4.0825,126
2011-06-02,13:15:00,4.0825,4.0835,4.0810,4.0825,67
2011-06-02,13:20:00,4.0830,4.0835,4.0820,4.0830,37
2011-06-02,13:25:00,4.0825,4.0830,4.0805,4.0825,35
2011-06-02,13:30:00,4.0830,4.0885,4.0830,4.0845,154
2011-06-02,13:35:00,4.0835,4.0860,4.0825,4.0845,87
2011-06-02,13:40:00,4.0860,4.0885,4.0825,4.0880,90
2011-06-02,13:45:00,4.0885,4.0900,4.0855,4.0900,31
2011-06-02,13:50:00,4.0900,4.0910,4.0875,4.0875,45
2011-06-02,13:55:00,4.0880,4.0885,4.0845,4.0850,13
2011-06-02,14:00:00,4.0850,4.0890,4.0835,4.0885,49
2011-06-02,14:05:00,4.0880,4.0900,4.0870,4.0885,58
2011-06-02,14:10:00,4.0890,4.0940,4.0865,4.0935,125
2011-06-02,14:15:00,4.0940,4.0950,4.0905,4.0945,106
2011-06-02,14:20:00,4.0945,4.0970,4.0925,4.0960,122
2011-06-02,14:25:00,4.0970,4.0995,4.0965,4.0965,88
2011-06-02,14:30:00,4.0960,4.1060,4.0960,4.1050,319
2011-06-02,14:35:00,4.1050,4.1060,4.0995,4.1000,166
2011-06-02,14:40:00,4.0990,4.1035,4.0985,4.1035,88
2011-06-02,14:45:00,4.1030,4.1060,4.1025,4.1045,128
2011-06-02,14:50:00,4.1050,4.1075,4.1045,4.1050,104
2011-06-02,14:55:00,4.1050,4.1055,4.1005,4.1045,47
2011-06-02,15:00:00,4.1040,4.1040,4.0980,4.0985,94
2011-06-02,15:05:00,4.0980,4.1030,4.0970,4.1015,149
2011-06-02,15:10:00,4.1010,4.1025,4.0985,4.0985,93
2011-06-02,15:15:00,4.1005,4.1010,4.0905,4.0910,113
2011-06-02,15:20:00,4.0920,4.0965,4.0920,4.0960,98
2011-06-02,15:25:00,4.0965,4.0975,4.0940,4.0945,62
2011-06-02,15:30:00,4.0950,4.1010,4.0940,4.0960,70
2011-06-02,15:35:00,4.0955,4.0975,4.0900,4.0955,108
2011-06-02,15:40:00,4.0970,4.1015,4.0955,4.1010,47
2011-06-02,15:45:00,4.1005,4.1025,4.0990,4.1025,37
2011-06-02,15:50:00,4.1020,4.1045,4.0995,4.0995,34
2011-06-02,15:55:00,4.1000,4.1015,4.0990,4.1005,25
2011-06-02,16:00:00,4.1015,4.1060,4.1010,4.1030,95
2011-06-02,16:05:00,4.1030,4.1035,4.0965,4.0970,76
2011-06-02,16:10:00,4.0980,4.1005,4.0940,4.0995,103
2011-06-02,16:15:00,4.0995,4.0995,4.0945,4.0950,44
2011-06-02,16:20:00,4.0950,4.0955,4.0940,4.0940,31
2011-06-02,16:25:00,4.0955,4.0990,4.0955,4.0975,58
2011-06-02,16:30:00,4.0965,4.1010,4.0965,4.0990,34
2011-06-02,16:35:00,4.0995,4.1005,4.0975,4.1000,28
2011-06-02,16:40:00,4.1010,4.1025,4.0985,4.1000,144
2011-06-02,16:45:00,4.1000,4.1060,4.1000,4.1025,164
2011-06-02,16:50:00,4.1020,4.1050,4.1015,4.1050,27
2011-06-02,16:55:00,4.1050,4.1055,4.1005,4.1005,59
2011-06-02,17:00:00,4.1000,4.1050,4.0990,4.1040,19
2011-06-02,17:05:00,4.1040,4.1065,4.1040,4.1060,34
2011-06-02,17:10:00,4.1065,4.1095,4.1030,4.1035,112
2011-06-02,17:15:00,4.1035,4.1045,4.1015,4.1040,36
2011-06-02,17:20:00,4.1040,4.1080,4.1035,4.1070,52
2011-06-02,17:25:00,4.1075,4.1115,4.1075,4.1105,134
2011-06-02,17:30:00,4.1100,4.1105,4.1055,4.1095,94
2011-06-02,17:35:00,4.1105,4.1120,4.1090,4.1120,45
2011-06-02,17:40:00,4.1110,4.1140,4.1105,4.1135,140
2011-06-02,17:45:00,4.1125,4.1130,4.1110,4.1130,30
2011-06-02,17:50:00,4.1115,4.1185,4.1115,4.1180,229
2011-06-02,17:55:00,4.1185,4.1185,4.1150,4.1180,104
2011-06-02,18:00:00,4.1180,4.1190,4.1160,4.1175,79
2011-06-02,18:05:00,4.1180,4.1210,4.1170,4.1210,152
2011-06-02,18:10:00,4.1210,4.1235,4.1200,4.1205,139
2011-06-02,18:15:00,4.1205,4.1225,4.1190,4.1190,82
2011-06-02,18:20:00,4.1185,4.1210,4.1175,4.1185,100
2011-06-02,18:25:00,4.1185,4.1195,4.1150,4.1155,70
2011-06-02,18:30:00,4.1145,4.1165,4.1135,4.1140,19
2011-06-02,18:35:00,4.1140,4.1165,4.1110,4.1140,131
2011-06-02,18:40:00,4.1135,4.1140,4.1120,4.1130,42
2011-06-02,18:45:00,4.1125,4.1140,4.1080,4.1085,91
2011-06-02,18:50:00,4.1085,4.1100,4.1080,4.1095,20
2011-06-02,18:55:00,4.1085,4.1100,4.1035,4.1045,149
2011-06-02,19:00:00,4.1050,4.1055,4.1025,4.1040,49
2011-06-02,19:05:00,4.1040,4.1050,4.1025,4.1035,34
2011-06-02,19:10:00,4.1040,4.1045,4.1000,4.1020,87
2011-06-02,19:15:00,4.1010,4.1035,4.1000,4.1020,58
2011-06-02,19:20:00,4.1030,4.1095,4.1025,4.1095,76
2011-06-02,19:25:00,4.1085,4.1095,4.1040,4.1075,49
2011-06-02,19:30:00,4.1070,4.1075,4.0985,4.0990,118
2011-06-02,19:35:00,4.0990,4.1005,4.0965,4.0985,94
2011-06-02,19:40:00,4.0985,4.1025,4.0980,4.1000,141
2011-06-02,19:45:00,4.1000,4.1065,4.1000,4.1030,144
2011-06-02,19:50:00,4.1030,4.1045,4.0995,4.0995,96
2011-06-02,19:55:00,4.1000,4.1010,4.0915,4.0930,99
2011-06-02,20:00:00,4.0930,4.0950,4.0840,4.0840,287
2011-06-02,20:05:00,4.0840,4.0880,4.0790,4.0880,445
2011-06-02,20:10:00,4.0880,4.0915,4.0840,4.0870,460
2011-06-02,20:15:00,4.0865,4.0900,4.0865,4.0890,121
2011-06-02,20:20:00,4.0890,4.0925,4.0880,4.0900,160
2011-06-02,20:25:00,4.0890,4.0905,4.0870,4.0885,126
2011-06-02,20:30:00,4.0885,4.1010,4.0865,4.0990,448
2011-06-02,20:35:00,4.0985,4.1070,4.0950,4.1050,626
2011-06-02,20:40:00,4.1055,4.1055,4.0965,4.0990,150
2011-06-02,20:45:00,4.0980,4.1020,4.0975,4.1005,148
2011-06-02,20:50:00,4.0995,4.1015,4.0955,4.0970,126
2011-06-02,20:55:00,4.0975,4.0995,4.0950,4.0990,133
2011-06-02,21:00:00,4.0995,4.1030,4.0980,4.0995,176
2011-06-02,21:05:00,4.0985,4.1010,4.0970,4.0980,81
2011-06-02,21:10:00,4.0980,4.0980,4.0945,4.0955,105
2011-06-02,21:15:00,4.0960,4.0970,4.0905,4.0910,336
2011-06-02,21:20:00,4.0905,4.0985,4.0890,4.0985,88
2011-06-02,21:25:00,4.0985,4.0985,4.0965,4.0980,66
2011-06-02,21:30:00,4.0980,4.1055,4.0965,4.1055,207
2011-06-02,21:35:00,4.1045,4.1055,4.0975,4.0995,588
2011-06-02,21:40:00,4.0995,4.1010,4.0845,4.0855,557
2011-06-02,21:45:00,4.0855,4.0870,4.0685,4.0725,1064
2011-06-02,21:50:00,4.0725,4.0755,4.0655,4.0705,1054
2011-06-02,21:55:00,4.0720,4.0810,4.0710,4.0780,565
2011-06-02,22:00:00,4.0770,4.0810,4.0725,4.0800,507
2011-06-02,22:05:00,4.0790,4.0830,4.0760,4.0765,321
2011-06-02,22:10:00,4.0770,4.0830,4.0750,4.0825,397
2011-06-02,22:15:00,4.0815,4.0815,4.0740,4.0770,353
2011-06-02,22:20:00,4.0760,4.0775,4.0675,4.0680,376
2011-06-02,22:25:00,4.0670,4.0680,4.0600,4.0670,871
2011-06-02,22:30:00,4.0670,4.0765,4.0625,4.0760,479
2011-06-02,22:35:00,4.0760,4.0780,4.0730,4.0745,170
2011-06-02,22:40:00,4.0740,4.0820,4.0735,4.0795,461
2011-06-02,22:45:00,4.0785,4.0805,4.0750,4.0805,189
2011-06-02,22:50:00,4.0795,4.0795,4.0740,4.0775,213
2011-06-02,22:55:00,4.0770,4.0780,4.0720,4.0730,200
2011-06-02,23:00:00,4.0730,4.0745,4.0675,4.0730,366
2011-06-02,23:05:00,4.0725,4.0725,4.0550,4.0575,691
2011-06-02,23:10:00,4.0585,4.0625,4.0550,4.0615,635
2011-06-02,23:15:00,4.0615,4.0645,4.0600,4.0615,254
2011-06-02,23:20:00,4.0620,4.0620,4.0455,4.0510,880
2011-06-02,23:25:00,4.0515,4.0525,4.0345,4.0370,883
2011-06-02,23:30:00,4.0370,4.0455,4.0325,4.0420,523
2011-06-02,23:35:00,4.0425,4.0460,4.0400,4.0405,169
2011-06-02,23:40:00,4.0415,4.0490,4.0400,4.0480,198
2011-06-02,23:45:00,4.0475,4.0575,4.0465,4.0520,812
2011-06-02,23:50:00,4.0515,4.0600,4.0480,4.0525,471
2011-06-02,23:55:00,4.0515,4.0605,4.0460,4.0580,545
2011-06-03,00:00:00,4.0570,4.0570,4.0520,4.0520,199
2011-06-03,00:05:00,4.0530,4.0540,4.0490,4.0495,130
2011-06-03,00:10:00,4.0500,4.0620,4.0500,4.0615,226
2011-06-03,00:15:00,4.0620,4.0670,4.0600,4.0645,302
2011-06-03,00:20:00,4.0655,4.0665,4.0620,4.0635,162
2011-06-03,00:25:00,4.0625,4.0645,4.0600,4.0645,92
2011-06-03,00:30:00,4.0650,4.0680,4.0630,4.0655,167
2011-06-03,00:35:00,4.0650,4.0675,4.0635,4.0670,123
2011-06-03,00:40:00,4.0675,4.0795,4.0655,4.0770,559
2011-06-03,00:45:00,4.0775,4.0805,4.0740,4.0805,363
2011-06-03,00:50:00,4.0810,4.0840,4.0790,4.0825,391
2011-06-03,00:55:00,4.0830,4.0860,4.0770,4.0845,513
2011-06-03,01:00:00,4.0845,4.0920,4.0840,4.0915,270
2011-06-03,01:05:00,4.0915,4.0970,4.0910,4.0930,428
2011-06-03,01:10:00,4.0930,4.0930,4.0865,4.0890,221
2011-06-03,01:15:00,4.0900,4.0915,4.0845,4.0910,54
2011-06-03,01:20:00,4.0915,4.0935,4.0880,4.0915,156
2011-06-03,01:25:00,4.0905,4.0945,4.0895,4.0920,72
2011-06-03,01:30:00,4.0920,4.0920,4.0875,4.0910,152
2011-06-03,01:35:00,4.0915,4.0920,4.0850,4.0855,104
2011-06-03,01:40:00,4.0870,4.0910,4.0865,4.0910,77
2011-06-03,01:45:00,4.0915,4.0925,4.0895,4.0895,62
2011-06-03,01:50:00,4.0900,4.0935,4.0895,4.0935,69
2011-06-03,01:55:00,4.0935,4.0980,4.0935,4.0965,152
2011-06-03,02:00:00,4.0950,4.0985,4.0935,4.0965,22
2011-06-03,02:05:00,4.0960,4.0965,4.0920,4.0930,23
2011-06-03,02:10:00,4.0915,4.0955,4.0915,4.0940,85
2011-06-03,02:15:00,4.0955,4.0970,4.0845,4.0850,89
2011-06-03,02:20:00,4.0850,4.0905,4.0835,4.0880,145
2011-06-03,02:25:00,4.0860,4.0935,4.0860,4.0935,17
2011-06-03,02:30:00,4.0930,4.0975,4.0905,4.0975,81
2011-06-03,02:35:00,4.0980,4.1000,4.0930,4.0950,68
2011-06-03,02:40:00,4.0950,4.1005,4.0950,4.1000,36
2011-06-03,02:45:00,4.1005,4.1035,4.0985,4.1030,55
2011-06-03,02:50:00,4.1025,4.1025,4.0980,4.0980,22
2011-06-03,02:55:00,4.1005,4.1030,4.1005,4.1030,57
2011-06-03,03:00:00,4.1025,4.1045,4.1015,4.1025,53
2011-06-03,03:05:00,4.1025,4.1050,4.1025,4.1050,14
2011-06-03,03:10:00,4.1020,4.1025,4.1015,4.1025,8
2011-06-03,03:15:00,4.1025,4.1025,4.1010,4.1010,2
2011-06-03,03:20:00,4.1010,4.1010,4.0985,4.0995,18
2011-06-03,03:25:00,4.1000,4.1000,4.0935,4.0970,28
2011-06-03,03:30:00,4.0980,4.0980,4.0950,4.0950,8
2011-06-03,03:35:00,4.0975,4.0985,4.0960,4.0980,9
2011-06-03,03:40:00,4.0970,4.0980,4.0960,4.0980,9
2011-06-03,03:45:00,4.0980,4.0980,4.0945,4.0955,24
2011-06-03,03:50:00,4.0955,4.0955,4.0945,4.0955,12
2011-06-03,03:55:00,4.0950,4.1000,4.0940,4.0970,22
2011-06-03,04:00:00,4.0985,4.0990,4.0985,4.0990,5
2011-06-03,04:05:00,4.0960,4.0980,4.0960,4.0960,6
2011-06-03,04:10:00,4.0960,4.0970,4.0950,4.0950,7
2011-06-03,04:15:00,4.0950,4.0970,4.0950,4.0970,8
2011-06-03,04:20:00,4.0970,4.0970,4.0970,4.0970,1
2011-06-03,04:25:00,4.0950,4.0950,4.0950,4.0950,3
2011-06-03,04:30:00,4.0950,4.0950,4.0950,4.0950,2
2011-06-03,04:35:00,4.0965,4.1005,4.0965,4.1005,11
2011-06-03,04:40:00,4.1020,4.1045,4.1010,4.1040,7
2011-06-03,04:45:00,4.1040,4.1070,4.1020,4.1070,43
2011-06-03,04:50:00,4.1075,4.1090,4.1025,4.1025,23
2011-06-03,04:55:00,4.1025,4.1025,4.1010,4.1010,10
2011-06-03,05:00:00,4.1000,4.1000,4.0980,4.0980,3
2011-06-03,05:05:00,4.0975,4.0975,4.0975,4.0975,3
2011-06-03,05:10:00,4.0980,4.0980,4.0975,4.0975,3
2011-06-03,06:00:00,4.0980,4.0980,4.0950,4.0950,6
2011-06-03,06:05:00,4.0960,4.0960,4.0950,4.0950,4
2011-06-03,06:10:00,4.0955,4.0955,4.0950,4.0950,9
2011-06-03,06:15:00,4.0920,4.0935,4.0915,4.0915,9
2011-06-03,06:20:00,4.0915,4.0930,4.0915,4.0930,2
2011-06-03,06:35:00,4.0920,4.0920,4.0910,4.0910,3
2011-06-03,06:40:00,4.0930,4.0930,4.0930,4.0930,3
2011-06-03,06:45:00,4.0935,4.0935,4.0935,4.0935,1
2011-06-03,06:50:00,4.0925,4.0925,4.0925,4.0925,1
2011-06-03,06:55:00,4.0930,4.0935,4.0930,4.0930,3
2011-06-03,07:00:00,4.0935,4.0935,4.0935,4.0935,6
2011-06-03,07:05:00,4.0920,4.0920,4.0920,4.0920,1
2011-06-03,07:40:00,4.0950,4.0980,4.0950,4.0980,5
2011-06-03,07:50:00,4.0950,4.0975,4.0950,4.0970,4
2011-06-03,07:55:00,4.0990,4.1025,4.0990,4.1000,17
2011-06-03,08:00:00,4.0990,4.0990,4.0960,4.0970,12
2011-06-03,08:05:00,4.0980,4.0980,4.0980,4.0980,2
2011-06-03,08:10:00,4.0980,4.0995,4.0980,4.0995,37
2011-06-03,08:15:00,4.0995,4.1010,4.0990,4.1005,23
2011-06-03,08:20:00,4.0990,4.1040,4.0990,4.1040,11
2011-06-03,08:25:00,4.1005,4.1005,4.0990,4.1000,8
2011-06-03,08:30:00,4.0985,4.1005,4.0945,4.0975,67
2011-06-03,08:35:00,4.0965,4.1000,4.0965,4.1000,15
2011-06-03,08:40:00,4.0985,4.0990,4.0970,4.0985,8
2011-06-03,08:45:00,4.0970,4.0970,4.0940,4.0940,10
2011-06-03,08:50:00,4.0940,4.0975,4.0935,4.0975,19
2011-06-03,08:55:00,4.0970,4.1040,4.0950,4.1025,55
2011-06-03,09:00:00,4.1010,4.1125,4.1010,4.1110,161
2011-06-03,09:05:00,4.1090,4.1180,4.1090,4.1145,121
2011-06-03,09:10:00,4.1145,4.1145,4.1105,4.1125,49
2011-06-03,09:15:00,4.1125,4.1200,4.1110,4.1190,179
2011-06-03,09:20:00,4.1180,4.1180,4.1145,4.1145,90
2011-06-03,09:25:00,4.1145,4.1160,4.1130,4.1160,24
2011-06-03,09:30:00,4.1170,4.1195,4.1145,4.1170,72
2011-06-03,09:35:00,4.1170,4.1210,4.1170,4.1185,103
2011-06-03,09:40:00,4.1165,4.1185,4.1165,4.1180,20
2011-06-03,09:45:00,4.1165,4.1190,4.1155,4.1190,34
2011-06-03,09:50:00,4.1200,4.1210,4.1175,4.1185,13
2011-06-03,09:55:00,4.1165,4.1165,4.1155,4.1165,15
2011-06-03,10:00:00,4.1170,4.1190,4.1170,4.1170,11
2011-06-03,10:05:00,4.1165,4.1165,4.1150,4.1155,12
2011-06-03,10:10:00,4.1155,4.1170,4.1130,4.1140,47
2011-06-03,10:15:00,4.1135,4.1145,4.1120,4.1135,58
2011-06-03,10:20:00,4.1125,4.1125,4.1105,4.1105,36
2011-06-03,10:25:00,4.1110,4.1125,4.1100,4.1125,28
2011-06-03,10:30:00,4.1135,4.1180,4.1135,4.1180,56
2011-06-03,10:35:00,4.1175,4.1225,4.1175,4.1215,120
2011-06-03,10:40:00,4.1215,4.1235,4.1170,4.1190,89
2011-06-03,10:45:00,4.1185,4.1240,4.1180,4.1220,72
2011-06-03,10:50:00,4.1220,4.1260,4.1210,4.1230,38
2011-06-03,10:55:00,4.1225,4.1250,4.1225,4.1250,13
2011-06-03,11:00:00,4.1255,4.1255,4.1245,4.1250,21
2011-06-03,11:05:00,4.1250,4.1260,4.1250,4.1255,14
2011-06-03,11:10:00,4.1245,4.1275,4.1240,4.1250,123
2011-06-03,11:15:00,4.1250,4.1390,4.1250,4.1300,285
2011-06-03,11:20:00,4.1305,4.1325,4.1290,4.1295,31
2011-06-03,11:25:00,4.1300,4.1315,4.1290,4.1315,25
2011-06-03,11:30:00,4.1295,4.1300,4.1290,4.1300,30
2011-06-03,11:35:00,4.1300,4.1300,4.1290,4.1295,13
2011-06-03,11:40:00,4.1290,4.1295,4.1290,4.1295,5
2011-06-03,11:45:00,4.1290,4.1290,4.1285,4.1285,2
2011-06-03,11:50:00,4.1285,4.1295,4.1285,4.1295,12
2011-06-03,11:55:00,4.1290,4.1290,4.1235,4.1235,39
2011-06-03,12:00:00,4.1235,4.1250,4.1235,4.1250,12
2011-06-03,12:05:00,4.1250,4.1265,4.1245,4.1265,15
2011-06-03,12:10:00,4.1275,4.1280,4.1255,4.1265,7
2011-06-03,12:15:00,4.1255,4.1260,4.1255,4.1260,2
2011-06-03,12:20:00,4.1245,4.1245,4.1205,4.1215,24
2011-06-03,12:25:00,4.1215,4.1215,4.1200,4.1210,22
2011-06-03,12:30:00,4.1205,4.1230,4.1200,4.1230,52
2011-06-03,12:35:00,4.1225,4.1240,4.1220,4.1225,28
2011-06-03,12:40:00,4.1215,4.1235,4.1215,4.1225,29
2011-06-03,12:45:00,4.1215,4.1215,4.1180,4.1205,34
2011-06-03,12:50:00,4.1205,4.1205,4.1165,4.1175,54
2011-06-03,12:55:00,4.1175,4.1185,4.1160,4.1180,48
2011-06-03,13:00:00,4.1175,4.1185,4.1150,4.1180,55
2011-06-03,13:05:00,4.1175,4.1270,4.1175,4.1240,158
2011-06-03,13:10:00,4.1245,4.1260,4.1235,4.1250,58
2011-06-03,13:15:00,4.1240,4.1245,4.1210,4.1220,32
2011-06-03,13:20:00,4.1220,4.1225,4.1185,4.1225,24
2011-06-03,13:25:00,4.1220,4.1220,4.1205,4.1205,10
2011-06-03,13:30:00,4.1210,4.1280,4.1210,4.1255,175
2011-06-03,13:35:00,4.1250,4.1280,4.1250,4.1260,33
2011-06-03,13:40:00,4.1260,4.1325,4.1260,4.1315,60
2011-06-03,13:45:00,4.1305,4.1355,4.1305,4.1330,143
2011-06-03,13:50:00,4.1335,4.1355,4.1315,4.1340,131
2011-06-03,13:55:00,4.1350,4.1370,4.1335,4.1360,69
2011-06-03,14:00:00,4.1360,4.1380,4.1350,4.1350,85
2011-06-03,14:05:00,4.1355,4.1360,4.1325,4.1330,53
2011-06-03,14:10:00,4.1330,4.1345,4.1310,4.1345,48
2011-06-03,14:15:00,4.1335,4.1335,4.1285,4.1305,130
2011-06-03,14:20:00,4.1295,4.1330,4.1295,4.1325,32
2011-06-03,14:25:00,4.1330,4.1365,4.1330,4.1340,129
2011-06-03,14:30:00,4.1345,4.1370,4.1320,4.1360,65
2011-06-03,14:35:00,4.1370,4.1390,4.1360,4.1385,41
2011-06-03,14:40:00,4.1390,4.1420,4.1365,4.1410,228
2011-06-03,14:45:00,4.1425,4.1435,4.1360,4.1395,97
2011-06-03,14:50:00,4.1400,4.1410,4.1375,4.1380,169
2011-06-03,14:55:00,4.1385,4.1385,4.1335,4.1360,68
2011-06-03,15:00:00,4.1365,4.1370,4.1225,4.1235,206
2011-06-03,15:05:00,4.1240,4.1330,4.1230,4.1300,103
2011-06-03,15:10:00,4.1300,4.1310,4.1210,4.1225,146
2011-06-03,15:15:00,4.1230,4.1280,4.1200,4.1215,192
2011-06-03,15:20:00,4.1215,4.1215,4.1160,4.1205,127
2011-06-03,15:25:00,4.1205,4.1215,4.1170,4.1170,117
2011-06-03,15:30:00,4.1190,4.1210,4.1190,4.1195,84
2011-06-03,15:35:00,4.1195,4.1235,4.1180,4.1200,107
2011-06-03,15:40:00,4.1195,4.1195,4.1120,4.1135,210
2011-06-03,15:45:00,4.1130,4.1165,4.1110,4.1145,194
2011-06-03,15:50:00,4.1150,4.1150,4.1090,4.1095,228
2011-06-03,15:55:00,4.1085,4.1165,4.1065,4.1160,145
2011-06-03,16:00:00,4.1155,4.1170,4.1140,4.1155,59
2011-06-03,16:05:00,4.1160,4.1215,4.1095,4.1115,339
2011-06-03,16:10:00,4.1115,4.1130,4.1110,4.1125,9
2011-06-03,16:15:00,4.1140,4.1140,4.1085,4.1085,52
2011-06-03,16:20:00,4.1085,4.1105,4.1080,4.1105,47
2011-06-03,16:25:00,4.1105,4.1110,4.1075,4.1090,58
2011-06-03,16:30:00,4.1075,4.1110,4.1065,4.1110,54
2011-06-03,16:35:00,4.1110,4.1115,4.1100,4.1105,14
2011-06-03,16:40:00,4.1115,4.1155,4.1110,4.1140,73
2011-06-03,16:45:00,4.1150,4.1195,4.1145,4.1180,175
2011-06-03,16:50:00,4.1175,4.1185,4.1160,4.1180,30
2011-06-03,16:55:00,4.1165,4.1175,4.1135,4.1135,62
2011-06-03,17:00:00,4.1135,4.1140,4.1105,4.1130,64
2011-06-03,17:05:00,4.1130,4.1160,4.1110,4.1150,46
2011-06-03,17:10:00,4.1150,4.1165,4.1135,4.1165,25
2011-06-03,17:15:00,4.1165,4.1170,4.1145,4.1145,12
2011-06-03,17:20:00,4.1150,4.1165,4.1145,4.1150,84
2011-06-03,17:25:00,4.1145,4.1145,4.1115,4.1135,44
2011-06-03,17:30:00,4.1145,4.1155,4.1100,4.1100,67
2011-06-03,17:35:00,4.1110,4.1130,4.1100,4.1100,52
2011-06-03,17:40:00,4.1090,4.1110,4.1080,4.1095,54
2011-06-03,17:45:00,4.1095,4.1095,4.1050,4.1060,104
2011-06-03,17:50:00,4.1060,4.1075,4.1010,4.1020,150
2011-06-03,17:55:00,4.1035,4.1085,4.1035,4.1070,35
2011-06-03,18:00:00,4.1060,4.1075,4.1050,4.1070,66
2011-06-03,18:05:00,4.1060,4.1080,4.1060,4.1075,26
2011-06-03,18:10:00,4.1075,4.1075,4.1010,4.1040,45
2011-06-03,18:15:00,4.1035,4.1050,4.0970,4.0990,108
2011-06-03,18:20:00,4.0980,4.1005,4.0955,4.0975,150
2011-06-03,18:25:00,4.0970,4.1020,4.0970,4.1000,77
2011-06-03,18:30:00,4.1000,4.1010,4.0990,4.1005,26
2011-06-03,18:35:00,4.1000,4.1020,4.0975,4.1015,100
2011-06-03,18:40:00,4.1025,4.1040,4.0955,4.0955,133
2011-06-03,18:45:00,4.0955,4.0970,4.0940,4.0955,37
2011-06-03,18:50:00,4.0945,4.0970,4.0895,4.0965,181
2011-06-03,18:55:00,4.0970,4.0990,4.0940,4.0950,28
2011-06-03,19:00:00,4.0945,4.0945,4.0905,4.0920,104
2011-06-03,19:05:00,4.0905,4.1010,4.0905,4.1000,76
2011-06-03,19:10:00,4.0980,4.1010,4.0965,4.0990,89
2011-06-03,19:15:00,4.1005,4.1015,4.0980,4.1010,66
2011-06-03,19:20:00,4.1005,4.1040,4.1005,4.1010,73
2011-06-03,19:25:00,4.1010,4.1075,4.1005,4.1010,159
2011-06-03,19:30:00,4.1015,4.1040,4.0960,4.0965,139
2011-06-03,19:35:00,4.0965,4.1000,4.0945,4.0995,187
2011-06-03,19:40:00,4.0995,4.1035,4.0980,4.1025,80
2011-06-03,19:45:00,4.1010,4.1010,4.0960,4.1000,51
2011-06-03,19:50:00,4.0995,4.1015,4.0975,4.1000,61
2011-06-03,19:55:00,4.0980,4.0985,4.0925,4.0950,104
2011-06-03,20:00:00,4.0945,4.0980,4.0930,4.0940,87
2011-06-03,20:05:00,4.0940,4.0945,4.0870,4.0885,166
2011-06-03,20:10:00,4.0905,4.1020,4.0885,4.0985,384
2011-06-03,20:15:00,4.0990,4.1045,4.0980,4.1005,201
2011-06-03,20:20:00,4.1010,4.1035,4.0980,4.0980,89
2011-06-03,20:25:00,4.0980,4.1090,4.0970,4.1000,342
2011-06-03,20:30:00,4.1000,4.1020,4.0775,4.0825,1574
2011-06-03,20:35:00,4.0830,4.0840,4.0590,4.0630,1132
2011-06-03,20:40:00,4.0630,4.0765,4.0625,4.0725,418
2011-06-03,20:45:00,4.0715,4.0745,4.0555,4.0555,596
2011-06-03,20:50:00,4.0545,4.0640,4.0480,4.0575,751
2011-06-03,20:55:00,4.0575,4.0655,4.0525,4.0620,298
2011-06-03,21:00:00,4.0615,4.0645,4.0550,4.0610,257
2011-06-03,21:05:00,4.0600,4.0685,4.0560,4.0685,475
2011-06-03,21:10:00,4.0680,4.0710,4.0640,4.0660,380
2011-06-03,21:15:00,4.0660,4.0670,4.0625,4.0650,177
2011-06-03,21:20:00,4.0650,4.0745,4.0645,4.0670,239
2011-06-03,21:25:00,4.0675,4.0725,4.0670,4.0705,302
2011-06-03,21:30:00,4.0720,4.0750,4.0630,4.0750,406
2011-06-03,21:35:00,4.0755,4.0790,4.0700,4.0730,639
2011-06-03,21:40:00,4.0735,4.0770,4.0720,4.0750,269
2011-06-03,21:45:00,4.0760,4.0985,4.0760,4.0900,1078
2011-06-03,21:50:00,4.0905,4.0985,4.0905,4.0930,726
2011-06-03,21:55:00,4.0920,4.0995,4.0880,4.0950,438
2011-06-03,22:00:00,4.0955,4.1030,4.0920,4.0995,442
2011-06-03,22:05:00,4.0990,4.1085,4.0930,4.1080,471
2011-06-03,22:10:00,4.1085,4.1230,4.1080,4.1150,1069
2011-06-03,22:15:00,4.1145,4.1190,4.1120,4.1150,404
2011-06-03,22:20:00,4.1140,4.1220,4.1130,4.1195,511
2011-06-03,22:25:00,4.1185,4.1370,4.1185,4.1340,932
2011-06-03,22:30:00,4.1345,4.1345,4.1215,4.1225,636
2011-06-03,22:35:00,4.1225,4.1245,4.1185,4.1190,366
2011-06-03,22:40:00,4.1190,4.1225,4.1155,4.1160,389
2011-06-03,22:45:00,4.1165,4.1180,4.1100,4.1145,779
2011-06-03,22:50:00,4.1145,4.1210,4.1140,4.1175,306
2011-06-03,22:55:00,4.1175,4.1275,4.1175,4.1275,346
2011-06-03,23:00:00,4.1270,4.1330,4.1245,4.1315,400
2011-06-03,23:05:00,4.1305,4.1315,4.1195,4.1250,334
2011-06-03,23:10:00,4.1245,4.1265,4.1210,4.1245,170
2011-06-03,23:15:00,4.1255,4.1265,4.1175,4.1205,271
2011-06-03,23:20:00,4.1195,4.1265,4.1145,4.1145,374
2011-06-03,23:25:00,4.1155,4.1175,4.1085,4.1120,299
2011-06-03,23:30:00,4.1110,4.1160,4.1085,4.1095,226
2011-06-03,23:35:00,4.1100,4.1100,4.1000,4.1015,532
2011-06-03,23:40:00,4.1020,4.1230,4.1005,4.1200,445
2011-06-03,23:45:00,4.1200,4.1255,4.1175,4.1255,244
2011-06-03,23:50:00,4.1255,4.1310,4.1230,4.1270,415
2011-06-03,23:55:00,4.1280,4.1280,4.1205,4.1245,226
2011-06-04,00:00:00,4.1240,4.1250,4.1170,4.1175,166
2011-06-04,00:05:00,4.1180,4.1210,4.1145,4.1170,177
2011-06-04,00:10:00,4.1165,4.1185,4.1140,4.1140,148
2011-06-04,00:15:00,4.1140,4.1185,4.1140,4.1180,83
2011-06-04,00:20:00,4.1175,4.1280,4.1170,4.1225,238
2011-06-04,00:25:00,4.1225,4.1255,4.1205,4.1235,177
2011-06-04,00:30:00,4.1220,4.1265,4.1190,4.1220,192
2011-06-04,00:35:00,4.1225,4.1305,4.1205,4.1255,362
2011-06-04,00:40:00,4.1255,4.1345,4.1255,4.1315,419
2011-06-04,00:45:00,4.1315,4.1360,4.1300,4.1360,377
2011-06-04,00:50:00,4.1360,4.1375,4.1305,4.1340,240
2011-06-04,00:55:00,4.1335,4.1375,4.1270,4.1345,510
2011-06-04,01:00:00,4.1350,4.1350,4.1305,4.1320,174
2011-06-04,01:05:00,4.1325,4.1325,4.1295,4.1295,76
2011-06-04,01:10:00,4.1285,4.1345,4.1250,4.1270,130
2011-06-04,01:15:00,4.1285,4.1290,4.1255,4.1265,60
2011-06-04,01:20:00,4.1265,4.1275,4.1255,4.1275,51
2011-06-04,01:25:00,4.1265,4.1265,4.1250,4.1255,22
2011-06-04,01:30:00,4.1250,4.1290,4.1250,4.1255,55
2011-06-04,01:35:00,4.1245,4.1260,4.1245,4.1255,17
2011-06-04,01:40:00,4.1260,4.1265,4.1255,4.1265,27
2011-06-04,01:45:00,4.1275,4.1320,4.1270,4.1320,58
2011-06-04,01:50:00,4.1315,4.1360,4.1310,4.1355,71
2011-06-04,01:55:00,4.1360,4.1360,4.1290,4.1300,93
2011-06-04,02:00:00,4.1290,4.1290,4.1245,4.1245,31
2011-06-04,02:05:00,4.1255,4.1275,4.1245,4.1245,14
2011-06-04,02:10:00,4.1245,4.1265,4.1230,4.1230,18
2011-06-04,02:15:00,4.1230,4.1290,4.1230,4.1235,30
2011-06-04,02:20:00,4.1255,4.1255,4.1225,4.1240,19
2011-06-04,02:25:00,4.1230,4.1250,4.1220,4.1250,26
2011-06-04,02:30:00,4.1250,4.1255,4.1220,4.1245,28
2011-06-04,02:35:00,4.1225,4.1245,4.1215,4.1215,12
2011-06-04,02:40:00,4.1240,4.1295,4.1240,4.1295,30
2011-06-04,02:45:00,4.1300,4.1335,4.1295,4.1295,39
2011-06-04,02:50:00,4.1295,4.1300,4.1260,4.1275,31
2011-06-04,02:55:00,4.1275,4.1285,4.1260,4.1265,18
2011-06-04,03:00:00,4.1275,4.1275,4.1240,4.1250,35
2011-06-04,03:05:00,4.1250,4.1250,4.1205,4.1245,47
2011-06-04,03:10:00,4.1215,4.1225,4.1205,4.1225,26
2011-06-04,03:15:00,4.1215,4.1225,4.1200,4.1205,10
2011-06-04,03:20:00,4.1215,4.1305,4.1175,4.1230,145
2011-06-04,03:25:00,4.1220,4.1220,4.1210,4.1210,2
2011-06-04,03:30:00,4.1240,4.1240,4.1210,4.1210,5
2011-06-04,03:35:00,4.1210,4.1240,4.1210,4.1240,6
2011-06-04,03:40:00,4.1245,4.1290,4.1230,4.1270,17
2011-06-04,03:45:00,4.1235,4.1235,4.1225,4.1225,3
2011-06-04,03:50:00,4.1225,4.1245,4.1185,4.1185,25
2011-06-04,03:55:00,4.1190,4.1255,4.1190,4.1240,16
2011-06-04,04:00:00,4.1260,4.1310,4.1245,4.1245,21
2011-06-04,04:05:00,4.1270,4.1270,4.1235,4.1240,5
2011-06-04,04:10:00,4.1280,4.1280,4.1230,4.1230,6
2011-06-04,04:15:00,4.1260,4.1305,4.1225,4.1280,15
2011-06-04,04:20:00,4.1255,4.1255,4.1210,4.1210,27
2011-06-04,04:25:00,4.1225,4.1225,4.1205,4.1205,3
2011-06-04,04:30:00,4.1200,4.1200,4.1200,4.1200,2
2011-06-04,04:35:00,4.1235,4.1235,4.1195,4.1195,5
2011-06-04,04:40:00,4.1230,4.1230,4.1195,4.1200,4
2011-06-04,04:45:00,4.1200,4.1220,4.1195,4.1195,17
2011-06-04,04:55:00,4.1230,4.1230,4.1225,4.1225,2
2011-06-04,05:00:00,4.1225,4.1225,4.1210,4.1210,6
2011-06-04,05:05:00,4.1240,4.1240,4.1225,4.1225,2
2011-06-04,05:10:00,4.1250,4.1290,4.1250,4.1270,12
2011-06-06,05:55:00,4.1185,4.1185,4.1185,4.1185,16
2011-06-06,06:00:00,4.1270,4.1320,4.1215,4.1320,21
2011-06-06,06:05:00,4.1300,4.1315,4.1300,4.1315,4
2011-06-06,06:10:00,4.1325,4.1350,4.1325,4.1350,9
2011-06-06,06:15:00,4.1350,4.1350,4.1335,4.1335,3
2011-06-06,06:20:00,4.1295,4.1295,4.1270,4.1280,7
2011-06-06,06:25:00,4.1300,4.1300,4.1300,4.1300,3
2011-06-06,06:30:00,4.1310,4.1310,4.1310,4.1310,2
2011-06-06,06:35:00,4.1315,4.1315,4.1315,4.1315,1
2011-06-06,06:50:00,4.1335,4.1350,4.1335,4.1350,3
2011-06-06,06:55:00,4.1355,4.1365,4.1355,4.1355,8
2011-06-06,07:00:00,4.1360,4.1600,4.1360,4.1525,155
2011-06-06,07:05:00,4.1590,4.1600,4.1565,4.1595,14
2011-06-06,07:10:00,4.1595,4.1595,4.1525,4.1525,17
2011-06-06,07:15:00,4.1500,4.1540,4.1500,4.1540,4
2011-06-06,07:20:00,4.1550,4.1550,4.1515,4.1515,5
2011-06-06,07:25:00,4.1530,4.1530,4.1515,4.1525,8
2011-06-06,07:30:00,4.1550,4.1550,4.1480,4.1480,15
2011-06-06,07:35:00,4.1505,4.1505,4.1505,4.1505,4
2011-06-06,07:40:00,4.1510,4.1535,4.1510,4.1535,15
2011-06-06,07:45:00,4.1505,4.1530,4.1500,4.1530,6
2011-06-06,07:50:00,4.1545,4.1550,4.1520,4.1520,6
2011-06-06,07:55:00,4.1515,4.1515,4.1470,4.1490,13
2011-06-06,08:00:00,4.1475,4.1485,4.1425,4.1460,45
2011-06-06,08:05:00,4.1460,4.1465,4.1455,4.1465,11
2011-06-06,08:10:00,4.1450,4.1450,4.1450,4.1450,2
2011-06-06,08:15:00,4.1460,4.1460,4.1440,4.1440,8
2011-06-06,08:20:00,4.1440,4.1450,4.1440,4.1450,5
2011-06-06,08:25:00,4.1465,4.1540,4.1465,4.1535,12
2011-06-06,08:30:00,4.1530,4.1530,4.1495,4.1500,12
2011-06-06,08:35:00,4.1510,4.1510,4.1485,4.1495,15
2011-06-06,08:40:00,4.1500,4.1505,4.1485,4.1485,11
2011-06-06,08:45:00,4.1480,4.1495,4.1480,4.1495,6
2011-06-06,08:50:00,4.1470,4.1500,4.1465,4.1500,4
2011-06-06,09:00:00,4.1505,4.1510,4.1505,4.1510,6
2011-06-06,09:05:00,4.1495,4.1495,4.1490,4.1490,3
2011-06-06,09:10:00,4.1505,4.1530,4.1505,4.1530,18
2011-06-06,09:15:00,4.1515,4.1515,4.1495,4.1500,24
2011-06-06,09:20:00,4.1515,4.1515,4.1515,4.1515,1
2011-06-06,09:25:00,4.1515,4.1520,4.1480,4.1480,22
2011-06-06,09:30:00,4.1480,4.1480,4.1480,4.1480,3
2011-06-06,09:35:00,4.1480,4.1500,4.1475,4.1485,16
2011-06-06,09:40:00,4.1480,4.1480,4.1470,4.1470,7
2011-06-06,09:45:00,4.1460,4.1475,4.1460,4.1475,3
2011-06-06,09:50:00,4.1465,4.1465,4.1455,4.1455,8
2011-06-06,09:55:00,4.1460,4.1460,4.1460,4.1460,2
2011-06-06,10:00:00,4.1460,4.1475,4.1460,4.1475,7
2011-06-06,10:05:00,4.1485,4.1495,4.1485,4.1495,2
2011-06-06,10:10:00,4.1490,4.1490,4.1485,4.1490,3
2011-06-06,10:20:00,4.1485,4.1490,4.1485,4.1490,5
2011-06-06,10:25:00,4.1495,4.1495,4.1460,4.1480,18
2011-06-06,10:30:00,4.1470,4.1475,4.1450,4.1450,35
2011-06-06,10:35:00,4.1450,4.1450,4.1440,4.1440,22
2011-06-06,10:40:00,4.1445,4.1445,4.1425,4.1440,36
2011-06-06,10:55:00,4.1440,4.1450,4.1430,4.1440,16
2011-06-06,11:00:00,4.1445,4.1450,4.1430,4.1430,7
2011-06-06,11:05:00,4.1445,4.1450,4.1445,4.1450,6
2011-06-06,11:10:00,4.1455,4.1460,4.1455,4.1460,2
2011-06-06,11:15:00,4.1455,4.1455,4.1450,4.1450,4
2011-06-06,11:20:00,4.1430,4.1430,4.1400,4.1400,28
2011-06-06,11:25:00,4.1400,4.1400,4.1350,4.1370,25
2011-06-06,11:50:00,4.1370,4.1370,4.1370,4.1370,7
2011-06-06,11:55:00,4.1360,4.1400,4.1360,4.1395,10
2011-06-06,12:00:00,4.1365,4.1365,4.1365,4.1365,1
2011-06-06,12:05:00,4.1390,4.1390,4.1390,4.1390,1
2011-06-06,12:10:00,4.1390,4.1390,4.1390,4.1390,2
2011-06-06,12:15:00,4.1415,4.1425,4.1400,4.1400,7
2011-06-06,12:20:00,4.1400,4.1405,4.1400,4.1400,16
2011-06-06,12:30:00,4.1400,4.1430,4.1400,4.1430,23
2011-06-06,12:35:00,4.1435,4.1445,4.1435,4.1435,11
2011-06-06,12:40:00,4.1420,4.1435,4.1410,4.1430,11
2011-06-06,12:45:00,4.1460,4.1470,4.1450,4.1470,16
2011-06-06,12:50:00,4.1465,4.1470,4.1465,4.1470,14
2011-06-06,12:55:00,4.1480,4.1490,4.1480,4.1490,5
2011-06-06,13:00:00,4.1485,4.1485,4.1480,4.1480,16
2011-06-06,13:05:00,4.1450,4.1470,4.1450,4.1470,11
2011-06-06,13:10:00,4.1455,4.1455,4.1415,4.1415,23
2011-06-06,13:15:00,4.1415,4.1435,4.1415,4.1435,3
2011-06-06,13:20:00,4.1420,4.1430,4.1415,4.1415,19
2011-06-06,13:25:00,4.1435,4.1435,4.1420,4.1430,6
2011-06-06,13:30:00,4.1450,4.1490,4.1450,4.1490,23
2011-06-06,13:35:00,4.1485,4.1490,4.1485,4.1490,2
2011-06-06,13:40:00,4.1480,4.1485,4.1470,4.1470,28
2011-06-06,13:45:00,4.1480,4.1480,4.1475,4.1475,9
2011-06-06,13:50:00,4.1480,4.1485,4.1480,4.1480,6
2011-06-06,13:55:00,4.1485,4.1490,4.1460,4.1460,26
2011-06-06,14:00:00,4.1470,4.1480,4.1455,4.1480,42
2011-06-06,14:05:00,4.1485,4.1490,4.1460,4.1460,21
2011-06-06,14:10:00,4.1465,4.1475,4.1465,4.1475,15
2011-06-06,14:15:00,4.1475,4.1480,4.1465,4.1470,42
2011-06-06,14:20:00,4.1470,4.1535,4.1470,4.1520,76
2011-06-06,14:25:00,4.1520,4.1645,4.1520,4.1630,239
2011-06-06,14:30:00,4.1635,4.1725,4.1635,4.1700,235
2011-06-06,14:35:00,4.1690,4.1730,4.1685,4.1710,39
2011-06-06,14:40:00,4.1710,4.1720,4.1700,4.1700,35
2011-06-06,14:45:00,4.1700,4.1710,4.1685,4.1710,24
2011-06-06,14:50:00,4.1695,4.1710,4.1690,4.1710,56
2011-06-06,14:55:00,4.1720,4.1735,4.1715,4.1735,30
2011-06-06,15:00:00,4.1730,4.1740,4.1650,4.1650,163
2011-06-06,15:05:00,4.1645,4.1680,4.1630,4.1670,112
2011-06-06,15:10:00,4.1660,4.1670,4.1635,4.1660,69
2011-06-06,15:15:00,4.1645,4.1665,4.1630,4.1655,109
2011-06-06,15:20:00,4.1645,4.1645,4.1600,4.1625,165
2011-06-06,15:25:00,4.1620,4.1630,4.1610,4.1620,13
2011-06-06,15:30:00,4.1610,4.1640,4.1600,4.1630,42
2011-06-06,15:35:00,4.1635,4.1635,4.1550,4.1575,176
2011-06-06,15:40:00,4.1575,4.1580,4.1530,4.1555,73
2011-06-06,15:45:00,4.1560,4.1570,4.1530,4.1555,88
2011-06-06,15:50:00,4.1565,4.1575,4.1500,4.1515,162
2011-06-06,15:55:00,4.1520,4.1520,4.1470,4.1495,111
2011-06-06,16:00:00,4.1505,4.1505,4.1430,4.1435,204
2011-06-06,16:05:00,4.1445,4.1495,4.1430,4.1475,117
2011-06-06,16:10:00,4.1475,4.1510,4.1420,4.1435,126
2011-06-06,16:15:00,4.1430,4.1430,4.1395,4.1425,132
2011-06-06,16:20:00,4.1430,4.1460,4.1420,4.1435,105
2011-06-06,16:25:00,4.1430,4.1430,4.1395,4.1430,99
2011-06-06,16:30:00,4.1445,4.1500,4.1435,4.1490,77
2011-06-06,16:35:00,4.1490,4.1495,4.1460,4.1495,26
2011-06-06,16:40:00,4.1505,4.1560,4.1490,4.1500,236
2011-06-06,16:45:00,4.1510,4.1540,4.1500,4.1510,52
2011-06-06,16:50:00,4.1510,4.1515,4.1445,4.1470,41
2011-06-06,16:55:00,4.1475,4.1485,4.1460,4.1460,77
2011-06-06,17:00:00,4.1465,4.1490,4.1460,4.1490,19
2011-06-06,17:05:00,4.1490,4.1590,4.1490,4.1580,124
2011-06-06,17:10:00,4.1580,4.1630,4.1570,4.1625,251
2011-06-06,17:15:00,4.1610,4.1615,4.1570,4.1570,28
2011-06-06,17:20:00,4.1565,4.1580,4.1530,4.1575,121
2011-06-06,17:25:00,4.1575,4.1575,4.1500,4.1500,65
2011-06-06,17:30:00,4.1500,4.1540,4.1500,4.1515,35
2011-06-06,17:35:00,4.1510,4.1565,4.1500,4.1540,48
2011-06-06,17:40:00,4.1545,4.1575,4.1540,4.1545,60
2011-06-06,17:45:00,4.1535,4.1535,4.1500,4.1505,102
2011-06-06,17:50:00,4.1510,4.1520,4.1445,4.1460,141
2011-06-06,17:55:00,4.1465,4.1520,4.1460,4.1480,55
2011-06-06,18:00:00,4.1475,4.1510,4.1455,4.1480,55
2011-06-06,18:05:00,4.1500,4.1510,4.1480,4.1480,31
2011-06-06,18:10:00,4.1495,4.1515,4.1495,4.1505,23
2011-06-06,18:15:00,4.1495,4.1530,4.1495,4.1520,22
2011-06-06,18:20:00,4.1540,4.1585,4.1520,4.1520,66
2011-06-06,18:25:00,4.1525,4.1525,4.1505,4.1520,26
2011-06-06,18:30:00,4.1530,4.1535,4.1510,4.1515,18
2011-06-06,18:35:00,4.1510,4.1510,4.1455,4.1465,63
2011-06-06,18:40:00,4.1480,4.1510,4.1460,4.1460,51
2011-06-06,18:45:00,4.1465,4.1470,4.1430,4.1435,44
2011-06-06,18:50:00,4.1435,4.1465,4.1385,4.1390,93
2011-06-06,18:55:00,4.1395,4.1430,4.1390,4.1420,55
2011-06-06,19:00:00,4.1415,4.1460,4.1415,4.1445,71
2011-06-06,19:05:00,4.1445,4.1470,4.1440,4.1470,33
2011-06-06,19:10:00,4.1460,4.1460,4.1395,4.1395,47
2011-06-06,19:15:00,4.1385,4.1410,4.1335,4.1360,109
2011-06-06,19:20:00,4.1350,4.1395,4.1335,4.1355,82
2011-06-06,19:25:00,4.1360,4.1385,4.1340,4.1375,50
2011-06-06,19:30:00,4.1380,4.1395,4.1340,4.1340,142
2011-06-06,19:35:00,4.1340,4.1370,4.1310,4.1315,178
2011-06-06,19:40:00,4.1310,4.1340,4.1305,4.1325,45
2011-06-06,19:45:00,4.1325,4.1365,4.1325,4.1325,32
2011-06-06,19:50:00,4.1320,4.1330,4.1285,4.1315,140
2011-06-06,19:55:00,4.1305,4.1310,4.1250,4.1285,190
2011-06-06,20:00:00,4.1290,4.1365,4.1280,4.1355,155
2011-06-06,20:05:00,4.1350,4.1400,4.1335,4.1380,194
2011-06-06,20:10:00,4.1390,4.1405,4.1235,4.1285,373
2011-06-06,20:15:00,4.1290,4.1320,4.1270,4.1320,73
2011-06-06,20:20:00,4.1320,4.1330,4.1270,4.1315,173
2011-06-06,20:25:00,4.1320,4.1400,4.1320,4.1375,125
2011-06-06,20:30:00,4.1375,4.1380,4.1325,4.1370,144
2011-06-06,20:35:00,4.1370,4.1460,4.1360,4.1430,307
2011-06-06,20:40:00,4.1430,4.1440,4.1400,4.1410,129
2011-06-06,20:45:00,4.1415,4.1440,4.1400,4.1440,102
2011-06-06,20:50:00,4.1435,4.1445,4.1385,4.1395,61
2011-06-06,20:55:00,4.1395,4.1395,4.1355,4.1370,68
2011-06-06,21:00:00,4.1370,4.1410,4.1340,4.1400,252
2011-06-06,21:05:00,4.1405,4.1570,4.1405,4.1565,680
2011-06-06,21:10:00,4.1575,4.1585,4.1520,4.1545,274
2011-06-06,21:15:00,4.1540,4.1550,4.1500,4.1545,110
2011-06-06,21:20:00,4.1555,4.1625,4.1555,4.1600,303
2011-06-06,21:25:00,4.1605,4.1655,4.1565,4.1565,415
2011-06-06,21:30:00,4.1570,4.1620,4.1545,4.1560,254
2011-06-06,21:35:00,4.1570,4.1645,4.1550,4.1555,366
2011-06-06,21:40:00,4.1550,4.1580,4.1540,4.1565,194
2011-06-06,21:45:00,4.1560,4.1565,4.1520,4.1545,148
2011-06-06,21:50:00,4.1555,4.1565,4.1520,4.1555,257
2011-06-06,21:55:00,4.1550,4.1585,4.1540,4.1585,209
2011-06-06,22:00:00,4.1590,4.1605,4.1500,4.1520,392
2011-06-06,22:05:00,4.1515,4.1545,4.1420,4.1430,285
2011-06-06,22:10:00,4.1435,4.1515,4.1415,4.1495,253
2011-06-06,22:15:00,4.1490,4.1490,4.1405,4.1415,160
2011-06-06,22:20:00,4.1420,4.1455,4.1360,4.1455,246
2011-06-06,22:25:00,4.1450,4.1505,4.1445,4.1495,227
2011-06-06,22:30:00,4.1490,4.1510,4.1465,4.1465,218
2011-06-06,22:35:00,4.1465,4.1465,4.1390,4.1400,209
2011-06-06,22:40:00,4.1390,4.1410,4.1325,4.1325,307
2011-06-06,22:45:00,4.1320,4.1350,4.1275,4.1350,441
2011-06-06,22:50:00,4.1355,4.1390,4.1310,4.1360,249
2011-06-06,22:55:00,4.1355,4.1355,4.1305,4.1335,102
2011-06-06,23:00:00,4.1325,4.1405,4.1300,4.1390,183
2011-06-06,23:05:00,4.1390,4.1450,4.1390,4.1425,206
2011-06-06,23:10:00,4.1435,4.1500,4.1435,4.1460,219
2011-06-06,23:15:00,4.1455,4.1480,4.1420,4.1440,125
2011-06-06,23:20:00,4.1440,4.1480,4.1435,4.1480,105
2011-06-06,23:25:00,4.1485,4.1490,4.1445,4.1450,121
2011-06-06,23:30:00,4.1445,4.1500,4.1440,4.1495,98
2011-06-06,23:35:00,4.1500,4.1535,4.1495,4.1510,282
2011-06-06,23:40:00,4.1505,4.1570,4.1485,4.1485,266
2011-06-06,23:45:00,4.1495,4.1515,4.1440,4.1470,159
2011-06-06,23:50:00,4.1475,4.1510,4.1455,4.1455,101
2011-06-06,23:55:00,4.1450,4.1485,4.1445,4.1470,156
2011-06-07,00:00:00,4.1465,4.1465,4.1435,4.1450,148
2011-06-07,00:05:00,4.1440,4.1480,4.1435,4.1465,190
2011-06-07,00:10:00,4.1475,4.1485,4.1450,4.1475,79
2011-06-07,00:15:00,4.1475,4.1480,4.1435,4.1455,99
2011-06-07,00:20:00,4.1450,4.1460,4.1430,4.1450,157
2011-06-07,00:25:00,4.1450,4.1465,4.1430,4.1430,122
2011-06-07,00:30:00,4.1435,4.1435,4.1410,4.1410,128
2011-06-07,00:35:00,4.1420,4.1465,4.1390,4.1455,300
2011-06-07,00:40:00,4.1455,4.1460,4.1395,4.1415,167
2011-06-07,00:45:00,4.1405,4.1405,4.1375,4.1390,195
2011-06-07,00:50:00,4.1385,4.1420,4.1385,4.1420,127
2011-06-07,00:55:00,4.1420,4.1455,4.1395,4.1415,457
2011-06-07,01:00:00,4.1415,4.1425,4.1375,4.1375,228
2011-06-07,01:05:00,4.1370,4.1405,4.1370,4.1395,92
2011-06-07,01:10:00,4.1390,4.1455,4.1390,4.1440,109
2011-06-07,01:15:00,4.1440,4.1455,4.1395,4.1405,36
2011-06-07,01:20:00,4.1400,4.1405,4.1375,4.1405,204
2011-06-07,01:25:00,4.1400,4.1410,4.1385,4.1405,29
2011-06-07,01:30:00,4.1390,4.1405,4.1370,4.1390,109
2011-06-07,01:35:00,4.1400,4.1410,4.1390,4.1390,45
2011-06-07,01:40:00,4.1385,4.1405,4.1365,4.1365,114
2011-06-07,01:45:00,4.1370,4.1405,4.1365,4.1385,65
2011-06-07,01:50:00,4.1385,4.1405,4.1380,4.1385,65
2011-06-07,01:55:00,4.1395,4.1400,4.1385,4.1385,57
2011-06-07,02:00:00,4.1385,4.1405,4.1380,4.1390,38
2011-06-07,02:05:00,4.1395,4.1405,4.1390,4.1400,32
2011-06-07,02:10:00,4.1405,4.1405,4.1370,4.1385,19
2011-06-07,02:15:00,4.1380,4.1380,4.1370,4.1370,2
2011-06-07,02:20:00,4.1390,4.1395,4.1380,4.1390,23
2011-06-07,02:25:00,4.1380,4.1390,4.1380,4.1385,36
2011-06-07,02:30:00,4.1390,4.1395,4.1380,4.1395,17
2011-06-07,02:35:00,4.1395,4.1395,4.1360,4.1370,11
2011-06-07,02:40:00,4.1365,4.1390,4.1365,4.1390,9
2011-06-07,02:45:00,4.1385,4.1410,4.1365,4.1365,36
2011-06-07,02:50:00,4.1370,4.1390,4.1365,4.1365,22
2011-06-07,02:55:00,4.1360,4.1360,4.1305,4.1320,139
2011-06-07,03:00:00,4.1320,4.1325,4.1310,4.1315,52
2011-06-07,03:05:00,4.1310,4.1310,4.1265,4.1290,81
2011-06-07,03:10:00,4.1290,4.1310,4.1255,4.1285,119
2011-06-07,03:15:00,4.1285,4.1285,4.1255,4.1275,57
2011-06-07,03:20:00,4.1270,4.1270,4.1240,4.1260,66
2011-06-07,03:25:00,4.1260,4.1265,4.1240,4.1250,39
2011-06-07,03:30:00,4.1245,4.1250,4.1245,4.1250,51
2011-06-07,03:35:00,4.1260,4.1280,4.1245,4.1245,49
2011-06-07,03:40:00,4.1250,4.1250,4.1240,4.1245,29
2011-06-07,03:45:00,4.1235,4.1235,4.1205,4.1225,76
2011-06-07,03:50:00,4.1225,4.1235,4.1225,4.1230,20
2011-06-07,03:55:00,4.1230,4.1230,4.1220,4.1225,55
2011-06-07,04:00:00,4.1225,4.1225,4.1220,4.1220,22
2011-06-07,04:05:00,4.1220,4.1250,4.1210,4.1250,17
2011-06-07,04:10:00,4.1250,4.1250,4.1250,4.1250,1
2011-06-07,04:15:00,4.1250,4.1250,4.1230,4.1230,3
2011-06-07,04:25:00,4.1225,4.1225,4.1225,4.1225,1
2011-06-07,04:30:00,4.1230,4.1230,4.1230,4.1230,2
2011-06-07,04:35:00,4.1230,4.1230,4.1225,4.1230,10
2011-06-07,04:40:00,4.1230,4.1230,4.1215,4.1215,11
2011-06-07,04:45:00,4.1230,4.1235,4.1230,4.1235,3
2011-06-07,04:50:00,4.1240,4.1240,4.1240,4.1240,1
2011-06-07,04:55:00,4.1230,4.1235,4.1225,4.1225,4
2011-06-07,05:00:00,4.1220,4.1235,4.1215,4.1215,11
2011-06-07,05:05:00,4.1220,4.1225,4.1215,4.1225,3
2011-06-07,05:10:00,4.1225,4.1230,4.1205,4.1205,15
2011-06-07,06:00:00,4.1200,4.1205,4.1095,4.1170,63
2011-06-07,06:05:00,4.1165,4.1175,4.1165,4.1175,6
2011-06-07,06:10:00,4.1180,4.1180,4.1180,4.1180,1
2011-06-07,06:15:00,4.1175,4.1205,4.1175,4.1185,5
2011-06-07,06:20:00,4.1185,4.1185,4.1175,4.1175,5
2011-06-07,06:25:00,4.1195,4.1200,4.1195,4.1200,2
2011-06-07,06:30:00,4.1175,4.1175,4.1170,4.1170,8
2011-06-07,06:35:00,4.1185,4.1185,4.1185,4.1185,1
2011-06-07,06:45:00,4.1200,4.1210,4.1200,4.1210,10
2011-06-07,07:00:00,4.1210,4.1240,4.1210,4.1235,25
2011-06-07,07:05:00,4.1250,4.1250,4.1245,4.1245,3
2011-06-07,07:10:00,4.1265,4.1265,4.1255,4.1255,5
2011-06-07,07:15:00,4.1265,4.1280,4.1255,4.1275,15
2011-06-07,07:20:00,4.1270,4.1285,4.1225,4.1265,23
2011-06-07,07:30:00,4.1235,4.1235,4.1235,4.1235,1
2011-06-07,07:45:00,4.1245,4.1260,4.1245,4.1260,4
2011-06-07,07:50:00,4.1250,4.1285,4.1250,4.1285,4
2011-06-07,07:55:00,4.1295,4.1295,4.1275,4.1275,5
2011-06-07,08:00:00,4.1270,4.1290,4.1270,4.1275,6
2011-06-07,08:05:00,4.1290,4.1305,4.1280,4.1280,13
2011-06-07,08:10:00,4.1275,4.1275,4.1245,4.1245,25
2011-06-07,08:15:00,4.1260,4.1260,4.1235,4.1235,5
2011-06-07,08:20:00,4.1260,4.1260,4.1235,4.1260,20
2011-06-07,08:25:00,4.1250,4.1255,4.1245,4.1255,20
2011-06-07,08:30:00,4.1250,4.1250,4.1250,4.1250,2
2011-06-07,08:35:00,4.1260,4.1265,4.1260,4.1260,35
2011-06-07,08:40:00,4.1270,4.1285,4.1265,4.1265,18
2011-06-07,08:45:00,4.1245,4.1245,4.1245,4.1245,4
2011-06-07,08:50:00,4.1260,4.1295,4.1260,4.1270,14
2011-06-07,08:55:00,4.1270,4.1285,4.1260,4.1260,15
2011-06-07,09:00:00,4.1275,4.1320,4.1225,4.1230,92
2011-06-07,09:05:00,4.1220,4.1245,4.1180,4.1205,118
2011-06-07,09:10:00,4.1200,4.1220,4.1180,4.1180,66
2011-06-07,09:15:00,4.1190,4.1205,4.1165,4.1165,64
2011-06-07,09:20:00,4.1160,4.1175,4.1110,4.1120,75
2011-06-07,09:25:00,4.1125,4.1155,4.1125,4.1135,24
2011-06-07,09:30:00,4.1155,4.1175,4.1140,4.1170,36
2011-06-07,09:35:00,4.1175,4.1185,4.1145,4.1155,53
2011-06-07,09:40:00,4.1160,4.1165,4.1130,4.1130,67
2011-06-07,09:45:00,4.1120,4.1185,4.1120,4.1160,41
2011-06-07,09:50:00,4.1175,4.1210,4.1175,4.1185,34
2011-06-07,09:55:00,4.1210,4.1250,4.1210,4.1240,37
2011-06-07,10:00:00,4.1245,4.1290,4.1240,4.1255,93
2011-06-07,10:05:00,4.1265,4.1290,4.1265,4.1265,30
2011-06-07,10:10:00,4.1255,4.1285,4.1245,4.1285,42
2011-06-07,10:15:00,4.1270,4.1275,4.1250,4.1260,15
2011-06-07,10:20:00,4.1270,4.1285,4.1270,4.1285,7
2011-06-07,10:25:00,4.1290,4.1290,4.1275,4.1275,3
2011-06-07,10:30:00,4.1290,4.1335,4.1280,4.1330,67
2011-06-07,10:35:00,4.1325,4.1330,4.1300,4.1300,23
2011-06-07,10:40:00,4.1300,4.1335,4.1300,4.1325,24
2011-06-07,10:45:00,4.1340,4.1370,4.1340,4.1370,50
2011-06-07,10:50:00,4.1350,4.1355,4.1300,4.1305,18
2011-06-07,10:55:00,4.1320,4.1340,4.1285,4.1290,49
2011-06-07,11:00:00,4.1295,4.1305,4.1270,4.1290,21
2011-06-07,11:05:00,4.1275,4.1300,4.1275,4.1290,12
2011-06-07,11:10:00,4.1290,4.1290,4.1250,4.1250,18
2011-06-07,11:15:00,4.1275,4.1290,4.1265,4.1265,13
2011-06-07,11:20:00,4.1275,4.1275,4.1230,4.1235,11
2011-06-07,11:25:00,4.1225,4.1225,4.1110,4.1135,99
2011-06-07,11:30:00,4.1130,4.1170,4.1105,4.1135,32
2011-06-07,11:35:00,4.1135,4.1160,4.1115,4.1160,29
2011-06-07,11:40:00,4.1160,4.1185,4.1160,4.1185,12
2011-06-07,11:45:00,4.1185,4.1185,4.1160,4.1160,5
2011-06-07,11:50:00,4.1185,4.1230,4.1170,4.1230,41
2011-06-07,11:55:00,4.1225,4.1225,4.1225,4.1225,3
2011-06-07,12:00:00,4.1240,4.1245,4.1225,4.1225,7
2011-06-07,12:05:00,4.1200,4.1200,4.1200,4.1200,1
2011-06-07,12:10:00,4.1200,4.1210,4.1200,4.1210,6
2011-06-07,12:20:00,4.1230,4.1240,4.1230,4.1240,6
2011-06-07,12:25:00,4.1245,4.1265,4.1240,4.1240,22
2011-06-07,12:30:00,4.1240,4.1240,4.1180,4.1180,26
2011-06-07,12:35:00,4.1185,4.1200,4.1185,4.1195,8
2011-06-07,12:40:00,4.1195,4.1195,4.1135,4.1135,33
2011-06-07,12:45:00,4.1130,4.1145,4.1120,4.1145,49
2011-06-07,12:50:00,4.1140,4.1165,4.1140,4.1165,14
2011-06-07,12:55:00,4.1165,4.1185,4.1165,4.1185,5
2011-06-07,13:00:00,4.1170,4.1190,4.1170,4.1190,15
2011-06-07,13:05:00,4.1185,4.1190,4.1170,4.1170,22
2011-06-07,13:10:00,4.1175,4.1180,4.1165,4.1165,11
2011-06-07,13:15:00,4.1160,4.1160,4.1115,4.1120,61
2011-06-07,13:20:00,4.1120,4.1130,4.1095,4.1130,105
2011-06-07,13:25:00,4.1135,4.1150,4.1130,4.1145,19
2011-06-07,13:30:00,4.1125,4.1180,4.1125,4.1165,57
2011-06-07,13:35:00,4.1175,4.1190,4.1175,4.1175,13
2011-06-07,13:40:00,4.1165,4.1190,4.1165,4.1190,7
2011-06-07,13:45:00,4.1190,4.1220,4.1190,4.1220,56
2011-06-07,13:50:00,4.1225,4.1230,4.1170,4.1175,34
2011-06-07,13:55:00,4.1175,4.1210,4.1175,4.1210,41
2011-06-07,14:00:00,4.1205,4.1270,4.1200,4.1255,90
2011-06-07,14:05:00,4.1265,4.1285,4.1215,4.1225,103
2011-06-07,14:10:00,4.1235,4.1270,4.1235,4.1235,45
2011-06-07,14:15:00,4.1230,4.1280,4.1220,4.1250,55
2011-06-07,14:20:00,4.1260,4.1280,4.1255,4.1260,23
2011-06-07,14:25:00,4.1270,4.1310,4.1265,4.1295,64
2011-06-07,14:30:00,4.1295,4.1315,4.1280,4.1305,112
2011-06-07,14:35:00,4.1290,4.1295,4.1275,4.1275,47
2011-06-07,14:40:00,4.1275,4.1290,4.1230,4.1250,83
2011-06-07,14:45:00,4.1240,4.1255,4.1235,4.1255,32
2011-06-07,14:50:00,4.1255,4.1315,4.1255,4.1310,104
2011-06-07,14:55:00,4.1310,4.1320,4.1290,4.1320,32
2011-06-07,15:00:00,4.1320,4.1375,4.1320,4.1365,77
2011-06-07,15:05:00,4.1355,4.1405,4.1300,4.1395,212
2011-06-07,15:10:00,4.1420,4.1420,4.1370,4.1385,61
2011-06-07,15:15:00,4.1390,4.1405,4.1380,4.1380,50
2011-06-07,15:20:00,4.1380,4.1380,4.1355,4.1380,14
2011-06-07,15:25:00,4.1380,4.1385,4.1360,4.1360,41
2011-06-07,15:30:00,4.1360,4.1395,4.1360,4.1395,56
2011-06-07,15:35:00,4.1390,4.1390,4.1360,4.1370,45
2011-06-07,15:40:00,4.1365,4.1370,4.1330,4.1355,131
2011-06-07,15:45:00,4.1365,4.1435,4.1360,4.1410,113
2011-06-07,15:50:00,4.1415,4.1430,4.1380,4.1380,78
2011-06-07,15:55:00,4.1380,4.1405,4.1325,4.1385,113
2011-06-07,16:00:00,4.1385,4.1405,4.1370,4.1380,105
2011-06-07,16:05:00,4.1375,4.1380,4.1345,4.1360,60
2011-06-07,16:10:00,4.1355,4.1375,4.1355,4.1365,76
2011-06-07,16:15:00,4.1365,4.1365,4.1335,4.1360,52
2011-06-07,16:20:00,4.1360,4.1400,4.1360,4.1400,30
2011-06-07,16:25:00,4.1395,4.1470,4.1395,4.1435,138
2011-06-07,16:30:00,4.1445,4.1510,4.1445,4.1485,268
2011-06-07,16:35:00,4.1495,4.1505,4.1450,4.1495,131
2011-06-07,16:40:00,4.1485,4.1510,4.1465,4.1500,61
2011-06-07,16:45:00,4.1505,4.1520,4.1495,4.1495,110
2011-06-07,16:50:00,4.1510,4.1515,4.1470,4.1480,37
2011-06-07,16:55:00,4.1490,4.1490,4.1455,4.1465,58
2011-06-07,17:00:00,4.1465,4.1490,4.1435,4.1445,70
2011-06-07,17:05:00,4.1450,4.1490,4.1445,4.1485,57
2011-06-07,17:10:00,4.1475,4.1475,4.1445,4.1445,33
2011-06-07,17:15:00,4.1445,4.1465,4.1430,4.1430,38
2011-06-07,17:20:00,4.1425,4.1460,4.1410,4.1455,32
2011-06-07,17:25:00,4.1465,4.1465,4.1430,4.1450,43
2011-06-07,17:30:00,4.1455,4.1465,4.1445,4.1445,23
2011-06-07,17:35:00,4.1455,4.1485,4.1455,4.1485,16
2011-06-07,17:40:00,4.1475,4.1480,4.1455,4.1480,18
2011-06-07,17:45:00,4.1480,4.1495,4.1460,4.1460,54
2011-06-07,17:50:00,4.1465,4.1465,4.1435,4.1440,46
2011-06-07,17:55:00,4.1435,4.1435,4.1390,4.1405,74
2011-06-07,18:00:00,4.1410,4.1440,4.1405,4.1430,85
2011-06-07,18:05:00,4.1410,4.1420,4.1390,4.1395,47
2011-06-07,18:10:00,4.1385,4.1395,4.1365,4.1380,55
2011-06-07,18:15:00,4.1390,4.1440,4.1390,4.1430,67
2011-06-07,18:20:00,4.1420,4.1420,4.1400,4.1420,10
2011-06-07,18:25:00,4.1420,4.1420,4.1380,4.1380,49
2011-06-07,18:30:00,4.1390,4.1400,4.1385,4.1385,31
2011-06-07,18:35:00,4.1400,4.1435,4.1400,4.1430,51
2011-06-07,18:40:00,4.1435,4.1440,4.1405,4.1410,44
2011-06-07,18:45:00,4.1405,4.1405,4.1335,4.1355,86
2011-06-07,18:50:00,4.1355,4.1390,4.1350,4.1375,68
2011-06-07,18:55:00,4.1375,4.1375,4.1355,4.1355,20
2011-06-07,19:00:00,4.1370,4.1390,4.1355,4.1370,130
2011-06-07,19:05:00,4.1370,4.1385,4.1325,4.1325,89
2011-06-07,19:10:00,4.1325,4.1360,4.1325,4.1355,65
2011-06-07,19:15:00,4.1360,4.1385,4.1360,4.1385,21
2011-06-07,19:20:00,4.1380,4.1380,4.1320,4.1320,83
2011-06-07,19:25:00,4.1315,4.1325,4.1280,4.1320,71
2011-06-07,19:30:00,4.1330,4.1340,4.1295,4.1305,25
2011-06-07,19:35:00,4.1315,4.1345,4.1285,4.1325,86
2011-06-07,19:40:00,4.1320,4.1340,4.1310,4.1315,78
2011-06-07,19:45:00,4.1305,4.1330,4.1305,4.1320,61
2011-06-07,19:50:00,4.1320,4.1320,4.1260,4.1270,85
2011-06-07,19:55:00,4.1260,4.1310,4.1240,4.1300,149
2011-06-07,20:00:00,4.1295,4.1300,4.1250,4.1280,87
2011-06-07,20:05:00,4.1285,4.1350,4.1265,4.1330,266
2011-06-07,20:10:00,4.1330,4.1350,4.1280,4.1320,112
2011-06-07,20:15:00,4.1310,4.1325,4.1305,4.1315,44
2011-06-07,20:20:00,4.1320,4.1390,4.1300,4.1385,217
2011-06-07,20:25:00,4.1380,4.1390,4.1355,4.1380,252
2011-06-07,20:30:00,4.1390,4.1425,4.1385,4.1385,154
2011-06-07,20:35:00,4.1385,4.1385,4.1310,4.1330,148
2011-06-07,20:40:00,4.1330,4.1355,4.1300,4.1330,235
2011-06-07,20:45:00,4.1330,4.1355,4.1320,4.1345,79
2011-06-07,20:50:00,4.1340,4.1375,4.1340,4.1355,53
2011-06-07,20:55:00,4.1365,4.1420,4.1365,4.1415,124
2011-06-07,21:00:00,4.1425,4.1475,4.1420,4.1445,453
2011-06-07,21:05:00,4.1445,4.1470,4.1430,4.1435,143
2011-06-07,21:10:00,4.1430,4.1465,4.1425,4.1455,107
2011-06-07,21:15:00,4.1450,4.1490,4.1410,4.1415,126
2011-06-07,21:20:00,4.1410,4.1425,4.1375,4.1385,107
2011-06-07,21:25:00,4.1390,4.1415,4.1375,4.1405,83
2011-06-07,21:30:00,4.1405,4.1415,4.1355,4.1415,186
2011-06-07,21:35:00,4.1420,4.1455,4.1390,4.1445,290
2011-06-07,21:40:00,4.1440,4.1455,4.1380,4.1390,283
2011-06-07,21:45:00,4.1385,4.1385,4.1280,4.1280,393
2011-06-07,21:50:00,4.1275,4.1300,4.1265,4.1290,178
2011-06-07,21:55:00,4.1275,4.1290,4.1200,4.1255,495
2011-06-07,22:00:00,4.1260,4.1300,4.1240,4.1280,238
2011-06-07,22:05:00,4.1290,4.1335,4.1290,4.1310,178
2011-06-07,22:10:00,4.1310,4.1340,4.1295,4.1320,154
2011-06-07,22:15:00,4.1315,4.1405,4.1315,4.1385,372
2011-06-07,22:20:00,4.1385,4.1400,4.1370,4.1385,194
2011-06-07,22:25:00,4.1390,4.1400,4.1365,4.1380,143
2011-06-07,22:30:00,4.1390,4.1400,4.1360,4.1385,97
2011-06-07,22:35:00,4.1385,4.1445,4.1380,4.1440,208
2011-06-07,22:40:00,4.1440,4.1445,4.1400,4.1400,229
2011-06-07,22:45:00,4.1400,4.1415,4.1365,4.1410,180
2011-06-07,22:50:00,4.1410,4.1425,4.1325,4.1335,318
2011-06-07,22:55:00,4.1335,4.1360,4.1315,4.1315,197
2011-06-07,23:00:00,4.1320,4.1345,4.1305,4.1315,171
2011-06-07,23:05:00,4.1315,4.1395,4.1315,4.1390,143
2011-06-07,23:10:00,4.1390,4.1395,4.1340,4.1345,215
2011-06-07,23:15:00,4.1345,4.1360,4.1320,4.1355,150
2011-06-07,23:20:00,4.1355,4.1375,4.1315,4.1320,154
2011-06-07,23:25:00,4.1320,4.1350,4.1300,4.1310,202
2011-06-07,23:30:00,4.1305,4.1315,4.1280,4.1295,302
2011-06-07,23:35:00,4.1310,4.1320,4.1285,4.1310,101
2011-06-07,23:40:00,4.1300,4.1355,4.1300,4.1340,112
2011-06-07,23:45:00,4.1350,4.1350,4.1310,4.1310,126
2011-06-07,23:50:00,4.1315,4.1365,4.1310,4.1360,152
2011-06-07,23:55:00,4.1365,4.1395,4.1345,4.1390,303
2011-06-08,00:00:00,4.1390,4.1400,4.1350,4.1350,119
2011-06-08,00:05:00,4.1355,4.1395,4.1345,4.1375,77
2011-06-08,00:10:00,4.1375,4.1390,4.1375,4.1390,58
2011-06-08,00:15:00,4.1385,4.1385,4.1350,4.1350,137
2011-06-08,00:20:00,4.1350,4.1400,4.1350,4.1390,131
2011-06-08,00:25:00,4.1390,4.1400,4.1370,4.1375,157
2011-06-08,00:30:00,4.1380,4.1410,4.1380,4.1405,150
2011-06-08,00:35:00,4.1415,4.1415,4.1385,4.1405,94
2011-06-08,00:40:00,4.1400,4.1435,4.1395,4.1420,169
2011-06-08,00:45:00,4.1430,4.1430,4.1385,4.1420,312
2011-06-08,00:50:00,4.1415,4.1470,4.1415,4.1440,275
2011-06-08,00:55:00,4.1435,4.1520,4.1410,4.1510,819
2011-06-08,01:00:00,4.1515,4.1525,4.1485,4.1520,325
2011-06-08,01:05:00,4.1520,4.1630,4.1520,4.1590,499
2011-06-08,01:10:00,4.1585,4.1615,4.1495,4.1595,168
2011-06-08,01:15:00,4.1610,4.1610,4.1570,4.1585,43
2011-06-08,01:20:00,4.1580,4.1625,4.1560,4.1570,333
2011-06-08,01:25:00,4.1570,4.1580,4.1555,4.1580,71
2011-06-08,01:30:00,4.1590,4.1605,4.1575,4.1605,67
2011-06-08,01:35:00,4.1595,4.1600,4.1585,4.1600,77
2011-06-08,01:40:00,4.1600,4.1625,4.1600,4.1615,99
2011-06-08,01:45:00,4.1615,4.1615,4.1585,4.1590,79
2011-06-08,01:50:00,4.1590,4.1610,4.1580,4.1595,48
2011-06-08,01:55:00,4.1600,4.1610,4.1575,4.1580,111
2011-06-08,02:00:00,4.1580,4.1585,4.1570,4.1585,53
2011-06-08,02:05:00,4.1590,4.1590,4.1580,4.1590,39
2011-06-08,02:10:00,4.1575,4.1590,4.1570,4.1590,33
2011-06-08,02:15:00,4.1590,4.1590,4.1550,4.1570,45
2011-06-08,02:20:00,4.1565,4.1575,4.1565,4.1575,4
2011-06-08,02:25:00,4.1560,4.1585,4.1550,4.1550,24
2011-06-08,02:30:00,4.1575,4.1575,4.1545,4.1545,23
2011-06-08,02:35:00,4.1550,4.1550,4.1525,4.1550,17
2011-06-08,02:40:00,4.1550,4.1580,4.1550,4.1565,17
2011-06-08,02:45:00,4.1570,4.1590,4.1555,4.1555,11
2011-06-08,02:50:00,4.1550,4.1565,4.1540,4.1565,8
2011-06-08,02:55:00,4.1560,4.1565,4.1535,4.1550,6
2011-06-08,03:00:00,4.1535,4.1535,4.1525,4.1530,14
2011-06-08,03:05:00,4.1525,4.1535,4.1525,4.1530,3
2011-06-08,03:10:00,4.1520,4.1520,4.1490,4.1510,52
2011-06-08,03:15:00,4.1505,4.1510,4.1505,4.1505,14
2011-06-08,03:20:00,4.1525,4.1525,4.1470,4.1470,25
2011-06-08,03:25:00,4.1495,4.1510,4.1495,4.1495,16
2011-06-08,03:30:00,4.1500,4.1510,4.1495,4.1510,5
2011-06-08,03:35:00,4.1515,4.1515,4.1495,4.1515,14
2011-06-08,03:40:00,4.1510,4.1520,4.1495,4.1495,27
2011-06-08,03:45:00,4.1505,4.1550,4.1505,4.1525,57
2011-06-08,03:50:00,4.1510,4.1520,4.1460,4.1485,58
2011-06-08,03:55:00,4.1480,4.1505,4.1455,4.1460,32
2011-06-08,04:00:00,4.1465,4.1475,4.1440,4.1440,65
2011-06-08,04:05:00,4.1450,4.1470,4.1450,4.1470,3
2011-06-08,04:10:00,4.1475,4.1480,4.1450,4.1470,9
2011-06-08,04:15:00,4.1460,4.1485,4.1460,4.1485,13
2011-06-08,04:20:00,4.1490,4.1490,4.1475,4.1475,5
2011-06-08,04:25:00,4.1480,4.1480,4.1475,4.1475,3
2011-06-08,04:30:00,4.1475,4.1510,4.1475,4.1510,11
2011-06-08,04:35:00,4.1510,4.1510,4.1475,4.1480,10
2011-06-08,04:40:00,4.1480,4.1505,4.1475,4.1480,14
2011-06-08,04:45:00,4.1495,4.1525,4.1495,4.1525,19
2011-06-08,04:50:00,4.1525,4.1525,4.1525,4.1525,1
2011-06-08,04:55:00,4.1510,4.1530,4.1510,4.1530,2
2011-06-08,05:05:00,4.1520,4.1520,4.1520,4.1520,1
2011-06-08,05:10:00,4.1535,4.1535,4.1520,4.1520,2
2011-06-08,06:00:00,4.1530,4.1540,4.1530,4.1540,5
2011-06-08,06:05:00,4.1540,4.1540,4.1500,4.1520,47
2011-06-08,06:25:00,4.1530,4.1530,4.1530,4.1530,1
2011-06-08,06:30:00,4.1530,4.1530,4.1530,4.1530,2
2011-06-08,06:40:00,4.1525,4.1525,4.1525,4.1525,3
2011-06-08,06:45:00,4.1535,4.1540,4.1530,4.1540,4
2011-06-08,06:50:00,4.1545,4.1560,4.1545,4.1560,6
2011-06-08,06:55:00,4.1560,4.1560,4.1560,4.1560,4
2011-06-08,07:00:00,4.1550,4.1590,4.1550,4.1555,14
2011-06-08,07:05:00,4.1560,4.1570,4.1540,4.1540,4
2011-06-08,07:15:00,4.1555,4.1555,4.1555,4.1555,1
2011-06-08,07:20:00,4.1555,4.1555,4.1555,4.1555,2
2011-06-08,07:25:00,4.1580,4.1580,4.1550,4.1550,5
2011-06-08,07:30:00,4.1540,4.1560,4.1540,4.1560,3
2011-06-08,07:35:00,4.1560,4.1560,4.1560,4.1560,6
2011-06-08,07:40:00,4.1555,4.1570,4.1545,4.1545,3
2011-06-08,07:45:00,4.1570,4.1570,4.1540,4.1540,3
2011-06-08,08:00:00,4.1530,4.1530,4.1490,4.1510,26
2011-06-08,08:05:00,4.1500,4.1500,4.1490,4.1490,8
2011-06-08,08:10:00,4.1500,4.1530,4.1500,4.1510,34
2011-06-08,08:15:00,4.1495,4.1500,4.1470,4.1470,24
2011-06-08,08:20:00,4.1470,4.1470,4.1455,4.1460,16
2011-06-08,08:25:00,4.1460,4.1460,4.1460,4.1460,1
2011-06-08,08:30:00,4.1470,4.1480,4.1465,4.1465,13
2011-06-08,08:35:00,4.1460,4.1460,4.1450,4.1455,9
2011-06-08,08:40:00,4.1450,4.1455,4.1420,4.1425,36
2011-06-08,08:45:00,4.1415,4.1415,4.1375,4.1375,101
2011-06-08,08:50:00,4.1380,4.1410,4.1350,4.1410,61
2011-06-08,08:55:00,4.1400,4.1400,4.1315,4.1330,104
2011-06-08,09:00:00,4.1320,4.1335,4.1205,4.1225,284
2011-06-08,09:05:00,4.1220,4.1220,4.1135,4.1190,166
2011-06-08,09:10:00,4.1190,4.1200,4.1140,4.1175,107
2011-06-08,09:15:00,4.1175,4.1180,4.1120,4.1125,152
2011-06-08,09:20:00,4.1135,4.1150,4.1110,4.1150,153
2011-06-08,09:25:00,4.1160,4.1160,4.1145,4.1155,28
2011-06-08,09:30:00,4.1165,4.1185,4.1145,4.1150,57
2011-06-08,09:35:00,4.1170,4.1170,4.1115,4.1115,69
2011-06-08,09:40:00,4.1130,4.1145,4.1070,4.1070,188
2011-06-08,09:45:00,4.1070,4.1085,4.1055,4.1060,92
2011-06-08,09:50:00,4.1065,4.1065,4.1015,4.1020,128
2011-06-08,09:55:00,4.1015,4.1015,4.0935,4.0950,301
2011-06-08,10:00:00,4.0935,4.0955,4.0915,4.0935,137
2011-06-08,10:05:00,4.0945,4.0960,4.0890,4.0955,137
2011-06-08,10:10:00,4.0950,4.0995,4.0950,4.0990,91
2011-06-08,10:15:00,4.0990,4.0990,4.0950,4.0975,36
2011-06-08,10:20:00,4.0975,4.0980,4.0950,4.0950,22
2011-06-08,10:25:00,4.0945,4.0970,4.0920,4.0940,84
2011-06-08,10:30:00,4.0950,4.0955,4.0925,4.0930,25
2011-06-08,10:35:00,4.0925,4.0940,4.0900,4.0940,27
2011-06-08,10:40:00,4.0940,4.0980,4.0920,4.0975,25
2011-06-08,10:45:00,4.0975,4.0975,4.0950,4.0975,21
2011-06-08,10:50:00,4.0975,4.0995,4.0970,4.0995,25
2011-06-08,10:55:00,4.0995,4.1050,4.0995,4.1035,153
2011-06-08,11:00:00,4.1035,4.1075,4.1030,4.1035,178
2011-06-08,11:05:00,4.1050,4.1070,4.1020,4.1020,55
2011-06-08,11:10:00,4.1050,4.1055,4.1040,4.1050,30
2011-06-08,11:15:00,4.1050,4.1055,4.1020,4.1045,23
2011-06-08,11:20:00,4.1045,4.1075,4.1045,4.1045,60
2011-06-08,11:25:00,4.1050,4.1070,4.1045,4.1060,7
2011-06-08,11:30:00,4.1055,4.1055,4.1030,4.1045,9
2011-06-08,11:35:00,4.1045,4.1045,4.1040,4.1040,2
2011-06-08,11:40:00,4.1050,4.1050,4.1040,4.1040,6
2011-06-08,11:45:00,4.1045,4.1045,4.1045,4.1045,3
2011-06-08,11:50:00,4.1040,4.1040,4.1040,4.1040,2
2011-06-08,11:55:00,4.1050,4.1065,4.1050,4.1065,5
2011-06-08,12:00:00,4.1065,4.1070,4.1065,4.1070,7
2011-06-08,12:05:00,4.1045,4.1045,4.1030,4.1030,8
2011-06-08,12:10:00,4.1035,4.1050,4.1035,4.1050,6
2011-06-08,12:15:00,4.1045,4.1045,4.1030,4.1040,19
2011-06-08,12:20:00,4.1035,4.1035,4.1025,4.1025,6
2011-06-08,12:25:00,4.1030,4.1030,4.1020,4.1020,8
2011-06-08,12:30:00,4.1025,4.1100,4.1015,4.1100,225
2011-06-08,12:35:00,4.1100,4.1115,4.1100,4.1115,47
2011-06-08,12:40:00,4.1115,4.1120,4.1090,4.1120,67
2011-06-08,12:45:00,4.1120,4.1150,4.1120,4.1135,40
2011-06-08,12:50:00,4.1135,4.1150,4.1120,4.1120,36
2011-06-08,12:55:00,4.1125,4.1145,4.1125,4.1140,35
2011-06-08,13:00:00,4.1130,4.1145,4.1085,4.1085,16
2011-06-08,13:05:00,4.1085,4.1105,4.1075,4.1100,38
2011-06-08,13:10:00,4.1120,4.1145,4.1120,4.1130,36
2011-06-08,13:15:00,4.1125,4.1135,4.1115,4.1130,22
2011-06-08,13:20:00,4.1130,4.1130,4.1100,4.1120,23
2011-06-08,13:25:00,4.1120,4.1120,4.1095,4.1095,37
2011-06-08,13:30:00,4.1080,4.1085,4.1030,4.1060,132
2011-06-08,13:35:00,4.1055,4.1115,4.1040,4.1115,51
2011-06-08,13:40:00,4.1105,4.1125,4.1105,4.1125,42
2011-06-08,13:45:00,4.1115,4.1150,4.1095,4.1140,109
2011-06-08,13:50:00,4.1145,4.1160,4.1135,4.1160,91
2011-06-08,13:55:00,4.1150,4.1155,4.1135,4.1155,45
2011-06-08,14:00:00,4.1145,4.1190,4.1135,4.1160,136
2011-06-08,14:05:00,4.1160,4.1160,4.1120,4.1120,71
2011-06-08,14:10:00,4.1130,4.1160,4.1130,4.1145,28
2011-06-08,14:15:00,4.1135,4.1170,4.1135,4.1170,62
2011-06-08,14:20:00,4.1160,4.1190,4.1160,4.1170,74
2011-06-08,14:25:00,4.1170,4.1175,4.1150,4.1160,39
2011-06-08,14:30:00,4.1160,4.1170,4.1150,4.1170,26
2011-06-08,14:35:00,4.1150,4.1155,4.1095,4.1120,85
2011-06-08,14:40:00,4.1120,4.1120,4.1095,4.1095,46
2011-06-08,14:45:00,4.1105,4.1120,4.1100,4.1105,59
2011-06-08,14:50:00,4.1125,4.1145,4.1110,4.1120,97
2011-06-08,14:55:00,4.1120,4.1120,4.0960,4.0995,326
2011-06-08,15:00:00,4.0995,4.1060,4.0995,4.1045,206
2011-06-08,15:05:00,4.1045,4.1065,4.1040,4.1060,30
2011-06-08,15:10:00,4.1065,4.1075,4.1050,4.1070,63
2011-06-08,15:15:00,4.1070,4.1070,4.1000,4.1010,135
2011-06-08,15:20:00,4.1005,4.1055,4.1000,4.1005,162
2011-06-08,15:25:00,4.1005,4.1035,4.0990,4.0990,81
2011-06-08,15:30:00,4.1000,4.1020,4.0980,4.0980,126
2011-06-08,15:35:00,4.0980,4.1000,4.0940,4.0945,143
2011-06-08,15:40:00,4.0950,4.1015,4.0950,4.1000,78
2011-06-08,15:45:00,4.1005,4.1080,4.0990,4.1050,97
2011-06-08,15:50:00,4.1040,4.1040,4.0995,4.1010,79
2011-06-08,15:55:00,4.1010,4.1010,4.0955,4.0970,61
2011-06-08,16:00:00,4.0965,4.1005,4.0960,4.0980,108
2011-06-08,16:05:00,4.0985,4.1075,4.0985,4.1075,65
2011-06-08,16:10:00,4.1070,4.1070,4.0985,4.1005,92
2011-06-08,16:15:00,4.1005,4.1010,4.0975,4.1000,30
2011-06-08,16:20:00,4.0995,4.1010,4.0940,4.0995,109
2011-06-08,16:25:00,4.1000,4.1020,4.0975,4.1005,81
2011-06-08,16:30:00,4.1010,4.1020,4.0975,4.0975,59
2011-06-08,16:35:00,4.0975,4.1015,4.0975,4.1015,33
2011-06-08,16:40:00,4.1010,4.1020,4.0985,4.1015,48
2011-06-08,16:45:00,4.1010,4.1065,4.1010,4.1055,75
2011-06-08,16:50:00,4.1050,4.1060,4.1040,4.1055,36
2011-06-08,16:55:00,4.1035,4.1070,4.1030,4.1040,37
2011-06-08,17:00:00,4.1030,4.1055,4.1030,4.1055,28
2011-06-08,17:05:00,4.1040,4.1045,4.1000,4.1040,54
2011-06-08,17:10:00,4.1045,4.1070,4.1040,4.1065,77
2011-06-08,17:15:00,4.1060,4.1060,4.1005,4.1005,65
2011-06-08,17:20:00,4.1000,4.1010,4.0945,4.0950,105
2011-06-08,17:25:00,4.0965,4.0980,4.0945,4.0960,30
2011-06-08,17:30:00,4.0955,4.0985,4.0955,4.0985,61
2011-06-08,17:35:00,4.0980,4.1025,4.0980,4.0995,68
2011-06-08,17:40:00,4.0995,4.1035,4.0975,4.1035,72
2011-06-08,17:45:00,4.1040,4.1040,4.1010,4.1015,106
2011-06-08,17:50:00,4.1020,4.1020,4.0955,4.0975,88
2011-06-08,17:55:00,4.0980,4.1005,4.0970,4.0990,41
2011-06-08,18:00:00,4.0975,4.1000,4.0975,4.0980,59
2011-06-08,18:05:00,4.0980,4.1005,4.0980,4.0985,27
2011-06-08,18:10:00,4.0995,4.0995,4.0970,4.0975,19
2011-06-08,18:15:00,4.0980,4.0980,4.0930,4.0940,55
2011-06-08,18:20:00,4.0950,4.0965,4.0950,4.0955,21
2011-06-08,18:25:00,4.0945,4.0945,4.0845,4.0845,240
2011-06-08,18:30:00,4.0850,4.0870,4.0825,4.0855,179
2011-06-08,18:35:00,4.0860,4.0860,4.0800,4.0840,222
2011-06-08,18:40:00,4.0840,4.0850,4.0750,4.0775,227
2011-06-08,18:45:00,4.0765,4.0790,4.0735,4.0780,313
2011-06-08,18:50:00,4.0780,4.0780,4.0715,4.0730,262
2011-06-08,18:55:00,4.0725,4.0795,4.0720,4.0770,199
2011-06-08,19:00:00,4.0750,4.0800,4.0740,4.0790,80
2011-06-08,19:05:00,4.0790,4.0810,4.0785,4.0785,59
2011-06-08,19:10:00,4.0790,4.0790,4.0770,4.0785,51
2011-06-08,19:15:00,4.0775,4.0810,4.0775,4.0810,72
2011-06-08,19:20:00,4.0805,4.0805,4.0760,4.0790,83
2011-06-08,19:25:00,4.0785,4.0785,4.0705,4.0730,158
2011-06-08,19:30:00,4.0740,4.0770,4.0710,4.0715,281
2011-06-08,19:35:00,4.0720,4.0735,4.0710,4.0730,114
2011-06-08,19:40:00,4.0740,4.0765,4.0730,4.0765,77
2011-06-08,19:45:00,4.0760,4.0775,4.0735,4.0750,112
2011-06-08,19:50:00,4.0750,4.0785,4.0720,4.0780,168
2011-06-08,19:55:00,4.0780,4.0825,4.0775,4.0800,99
2011-06-08,20:00:00,4.0795,4.0820,4.0740,4.0765,187
2011-06-08,20:05:00,4.0755,4.0760,4.0685,4.0685,237
2011-06-08,20:10:00,4.0690,4.0690,4.0565,4.0600,1271
2011-06-08,20:15:00,4.0605,4.0635,4.0555,4.0620,518
2011-06-08,20:20:00,4.0620,4.0635,4.0585,4.0635,344
2011-06-08,20:25:00,4.0640,4.0645,4.0575,4.0595,271
2011-06-08,20:30:00,4.0595,4.0595,4.0510,4.0530,740
2011-06-08,20:35:00,4.0545,4.0575,4.0530,4.0565,243
2011-06-08,20:40:00,4.0575,4.0615,4.0565,4.0605,320
2011-06-08,20:45:00,4.0600,4.0665,4.0590,4.0655,370
2011-06-08,20:50:00,4.0650,4.0650,4.0610,4.0630,155
2011-06-08,20:55:00,4.0625,4.0640,4.0600,4.0625,151
2011-06-08,21:00:00,4.0620,4.0625,4.0605,4.0610,173
2011-06-08,21:05:00,4.0610,4.0625,4.0600,4.0615,98
2011-06-08,21:10:00,4.0610,4.0730,4.0600,4.0725,412
2011-06-08,21:15:00,4.0720,4.0805,4.0715,4.0780,587
2011-06-08,21:20:00,4.0770,4.0895,4.0750,4.0840,834
2011-06-08,21:25:00,4.0835,4.0885,4.0835,4.0865,311
2011-06-08,21:30:00,4.0865,4.0945,4.0860,4.0910,528
2011-06-08,21:35:00,4.0910,4.1035,4.0905,4.0925,924
2011-06-08,21:40:00,4.0925,4.0970,4.0910,4.0920,443
2011-06-08,21:45:00,4.0925,4.0930,4.0850,4.0885,477
2011-06-08,21:50:00,4.0885,4.0935,4.0820,4.0820,299
2011-06-08,21:55:00,4.0820,4.0825,4.0770,4.0800,225
2011-06-08,22:00:00,4.0800,4.0875,4.0785,4.0860,231
2011-06-08,22:05:00,4.0865,4.0925,4.0855,4.0925,277
2011-06-08,22:10:00,4.0920,4.0945,4.0880,4.0915,168
2011-06-08,22:15:00,4.0925,4.0985,4.0920,4.0945,265
2011-06-08,22:20:00,4.0945,4.0975,4.0895,4.0920,300
2011-06-08,22:25:00,4.0910,4.0945,4.0905,4.0920,115
2011-06-08,22:30:00,4.0930,4.0980,4.0860,4.0860,280
2011-06-08,22:35:00,4.0865,4.0895,4.0850,4.0850,164
2011-06-08,22:40:00,4.0850,4.0865,4.0820,4.0830,253
2011-06-08,22:45:00,4.0830,4.0860,4.0800,4.0825,292
2011-06-08,22:50:00,4.0820,4.0825,4.0780,4.0805,200
2011-06-08,22:55:00,4.0800,4.0850,4.0800,4.0850,291
2011-06-08,23:00:00,4.0845,4.0965,4.0840,4.0965,376
2011-06-08,23:05:00,4.0960,4.0985,4.0915,4.0915,279
2011-06-08,23:10:00,4.0920,4.0935,4.0815,4.0825,352
2011-06-08,23:15:00,4.0815,4.0875,4.0805,4.0875,278
2011-06-08,23:20:00,4.0875,4.0940,4.0860,4.0930,187
2011-06-08,23:25:00,4.0930,4.0945,4.0880,4.0900,204
2011-06-08,23:30:00,4.0895,4.0975,4.0895,4.0975,361
2011-06-08,23:35:00,4.0980,4.1005,4.0960,4.0960,288
2011-06-08,23:40:00,4.0960,4.0990,4.0920,4.0980,136
2011-06-08,23:45:00,4.0985,4.0985,4.0945,4.0960,189
2011-06-08,23:50:00,4.0965,4.0990,4.0925,4.0965,318
2011-06-08,23:55:00,4.0960,4.1010,4.0945,4.1000,338
2011-06-09,00:00:00,4.1000,4.1050,4.0975,4.1020,352
2011-06-09,00:05:00,4.1020,4.1045,4.1000,4.1035,281
2011-06-09,00:10:00,4.1035,4.1065,4.1020,4.1020,216
2011-06-09,00:15:00,4.1035,4.1040,4.0985,4.1000,107
2011-06-09,00:20:00,4.0995,4.1015,4.0965,4.0965,150
2011-06-09,00:25:00,4.0965,4.1025,4.0965,4.0995,189
2011-06-09,00:30:00,4.1005,4.1020,4.0995,4.1005,58
2011-06-09,00:35:00,4.1005,4.1015,4.0965,4.0990,172
2011-06-09,00:40:00,4.0995,4.1045,4.0990,4.1020,146
2011-06-09,00:45:00,4.1020,4.1045,4.1015,4.1040,159
2011-06-09,00:50:00,4.1035,4.1060,4.1025,4.1035,199
2011-06-09,00:55:00,4.1035,4.1115,4.1030,4.1100,788
2011-06-09,01:00:00,4.1090,4.1115,4.1075,4.1095,204
2011-06-09,01:05:00,4.1090,4.1125,4.1090,4.1115,116
2011-06-09,01:10:00,4.1110,4.1125,4.1070,4.1090,72
2011-06-09,01:15:00,4.1080,4.1100,4.1075,4.1100,26
2011-06-09,01:20:00,4.1085,4.1100,4.1060,4.1065,67
2011-06-09,01:25:00,4.1060,4.1080,4.1060,4.1080,84
2011-06-09,01:30:00,4.1070,4.1080,4.0995,4.1000,170
2011-06-09,01:35:00,4.1000,4.1030,4.0980,4.0995,75
2011-06-09,01:40:00,4.0990,4.1025,4.0975,4.0985,187
2011-06-09,01:45:00,4.0975,4.0995,4.0960,4.0975,57
2011-06-09,01:50:00,4.0965,4.0985,4.0950,4.0970,129
2011-06-09,01:55:00,4.0965,4.0970,4.0930,4.0960,104
2011-06-09,02:00:00,4.0945,4.1005,4.0935,4.0990,91
2011-06-09,02:05:00,4.0980,4.0995,4.0955,4.0970,43
2011-06-09,02:10:00,4.0965,4.0985,4.0950,4.0980,28
2011-06-09,02:15:00,4.0965,4.0990,4.0965,4.0965,12
2011-06-09,02:20:00,4.0965,4.0965,4.0930,4.0935,53
2011-06-09,02:25:00,4.0935,4.0950,4.0930,4.0930,34
2011-06-09,02:30:00,4.0950,4.0990,4.0935,4.0980,67
2011-06-09,02:35:00,4.0975,4.1065,4.0975,4.1065,110
2011-06-09,02:40:00,4.1070,4.1080,4.1055,4.1065,46
2011-06-09,02:45:00,4.1080,4.1080,4.1065,4.1070,23
2011-06-09,02:50:00,4.1070,4.1095,4.1050,4.1075,39
2011-06-09,02:55:00,4.1090,4.1105,4.1090,4.1105,18
2011-06-09,03:00:00,4.1105,4.1105,4.1070,4.1085,20
2011-06-09,03:05:00,4.1095,4.1100,4.1095,4.1100,5
2011-06-09,03:10:00,4.1100,4.1110,4.1040,4.1075,110
2011-06-09,03:15:00,4.1070,4.1080,4.1050,4.1070,17
2011-06-09,03:20:00,4.1070,4.1080,4.1065,4.1065,17
2011-06-09,03:25:00,4.1055,4.1070,4.1050,4.1070,17
2011-06-09,03:30:00,4.1070,4.1090,4.1065,4.1065,17
2011-06-09,03:35:00,4.1055,4.1075,4.1050,4.1065,73
2011-06-09,03:40:00,4.1065,4.1070,4.1065,4.1070,7
2011-06-09,03:45:00,4.1065,4.1125,4.1065,4.1110,45
2011-06-09,03:50:00,4.1110,4.1125,4.1095,4.1095,21
2011-06-09,03:55:00,4.1105,4.1150,4.1105,4.1125,94
2011-06-09,04:00:00,4.1125,4.1135,4.1125,4.1135,10
2011-06-09,04:05:00,4.1135,4.1135,4.1125,4.1125,9
2011-06-09,04:10:00,4.1105,4.1130,4.1105,4.1130,3
2011-06-09,04:15:00,4.1105,4.1120,4.1100,4.1120,3
2011-06-09,04:20:00,4.1135,4.1135,4.1130,4.1130,2
2011-06-09,04:25:00,4.1125,4.1125,4.1125,4.1125,1
2011-06-09,04:30:00,4.1120,4.1120,4.1060,4.1060,24
2011-06-09,04:35:00,4.1060,4.1060,4.1055,4.1055,4
2011-06-09,04:40:00,4.1060,4.1060,4.1050,4.1055,4
2011-06-09,04:45:00,4.1055,4.1060,4.1055,4.1060,2
2011-06-09,04:50:00,4.1065,4.1085,4.1060,4.1080,9
2011-06-09,04:55:00,4.1050,4.1055,4.1050,4.1055,4
2011-06-09,05:00:00,4.1055,4.1055,4.1055,4.1055,1
2011-06-09,05:05:00,4.1075,4.1075,4.1075,4.1075,1
2011-06-09,05:10:00,4.1090,4.1095,4.1090,4.1095,2
2011-06-09,06:00:00,4.1095,4.1155,4.1095,4.1130,21
2011-06-09,06:05:00,4.1125,4.1125,4.1125,4.1125,1
2011-06-09,06:15:00,4.1120,4.1135,4.1120,4.1135,4
2011-06-09,06:20:00,4.1110,4.1110,4.1110,4.1110,1
2011-06-09,06:30:00,4.1105,4.1105,4.1090,4.1100,4
2011-06-09,06:35:00,4.1105,4.1115,4.1105,4.1105,4
2011-06-09,06:50:00,4.1100,4.1100,4.1085,4.1085,2
2011-06-09,07:00:00,4.1090,4.1115,4.1090,4.1090,9
2011-06-09,07:05:00,4.1115,4.1115,4.1100,4.1100,2
2011-06-09,07:10:00,4.1085,4.1085,4.1085,4.1085,1
2011-06-09,07:15:00,4.1105,4.1105,4.1105,4.1105,1
2011-06-09,07:25:00,4.1105,4.1105,4.1105,4.1105,2
2011-06-09,07:30:00,4.1105,4.1115,4.1105,4.1110,8
2011-06-09,07:35:00,4.1125,4.1160,4.1125,4.1160,9
2011-06-09,07:40:00,4.1180,4.1185,4.1110,4.1110,11
2011-06-09,07:45:00,4.1145,4.1145,4.1145,4.1145,2
2011-06-09,07:50:00,4.1120,4.1130,4.1120,4.1130,3
2011-06-09,07:55:00,4.1110,4.1110,4.1105,4.1105,6
2011-06-09,08:00:00,4.1115,4.1120,4.1105,4.1105,18
2011-06-09,08:05:00,4.1080,4.1080,4.1020,4.1040,16
2011-06-09,08:10:00,4.1005,4.1080,4.0990,4.1080,14
2011-06-09,08:20:00,4.1100,4.1120,4.1070,4.1070,6
2011-06-09,08:25:00,4.1070,4.1095,4.1065,4.1095,3
2011-06-09,08:30:00,4.1060,4.1060,4.1055,4.1055,5
2011-06-09,08:35:00,4.1070,4.1070,4.1065,4.1065,4
2011-06-09,08:40:00,4.1055,4.1055,4.1010,4.1020,23
2011-06-09,08:45:00,4.1030,4.1030,4.1000,4.1000,6
2011-06-09,08:50:00,4.1015,4.1035,4.1005,4.1035,15
2011-06-09,08:55:00,4.1050,4.1070,4.1035,4.1055,7
2011-06-09,09:00:00,4.1085,4.1155,4.1070,4.1135,41
2011-06-09,09:05:00,4.1140,4.1175,4.1130,4.1160,32
2011-06-09,09:10:00,4.1155,4.1185,4.1150,4.1180,26
2011-06-09,09:15:00,4.1130,4.1150,4.1100,4.1125,22
2011-06-09,09:20:00,4.1115,4.1125,4.1115,4.1125,5
2011-06-09,09:25:00,4.1110,4.1110,4.1065,4.1110,52
2011-06-09,09:30:00,4.1095,4.1095,4.1000,4.1000,61
2011-06-09,09:35:00,4.1010,4.1055,4.0970,4.1055,52
2011-06-09,09:40:00,4.1050,4.1055,4.1035,4.1050,30
2011-06-09,09:45:00,4.1050,4.1055,4.1030,4.1055,33
2011-06-09,09:50:00,4.1065,4.1070,4.1060,4.1060,12
2011-06-09,09:55:00,4.1060,4.1065,4.1005,4.1005,57
2011-06-09,10:00:00,4.1005,4.1030,4.1005,4.1030,24
2011-06-09,10:05:00,4.1070,4.1070,4.1035,4.1040,22
2011-06-09,10:10:00,4.1035,4.1065,4.1025,4.1045,33
2011-06-09,10:15:00,4.1045,4.1045,4.1015,4.1015,20
2011-06-09,10:20:00,4.1020,4.1050,4.1020,4.1035,21
2011-06-09,10:25:00,4.1030,4.1030,4.1030,4.1030,1
2011-06-09,10:30:00,4.1030,4.1060,4.1010,4.1035,57
2011-06-09,10:35:00,4.1050,4.1080,4.1050,4.1075,13
2011-06-09,10:40:00,4.1075,4.1075,4.1030,4.1050,24
2011-06-09,10:45:00,4.1050,4.1050,4.1040,4.1050,14
2011-06-09,10:50:00,4.1060,4.1075,4.1055,4.1055,10
2011-06-09,10:55:00,4.1065,4.1070,4.1060,4.1060,18
2011-06-09,11:00:00,4.1060,4.1060,4.1040,4.1060,31
2011-06-09,11:05:00,4.1055,4.1065,4.1055,4.1065,11
2011-06-09,11:15:00,4.1055,4.1060,4.1055,4.1060,20
2011-06-09,11:20:00,4.1060,4.1075,4.1040,4.1040,51
2011-06-09,11:25:00,4.1050,4.1075,4.1040,4.1040,19
2011-06-09,11:30:00,4.1050,4.1050,4.1040,4.1040,19
2011-06-09,11:45:00,4.1025,4.1025,4.1010,4.1010,18
2011-06-09,11:50:00,4.1010,4.1010,4.1005,4.1010,8
2011-06-09,11:55:00,4.1005,4.1010,4.1000,4.1000,13
2011-06-09,12:00:00,4.1000,4.1000,4.0995,4.0995,4
2011-06-09,12:05:00,4.0990,4.0990,4.0920,4.0920,90
2011-06-09,12:10:00,4.0910,4.0945,4.0895,4.0945,45
2011-06-09,12:15:00,4.0945,4.0960,4.0945,4.0945,17
2011-06-09,12:20:00,4.0955,4.0960,4.0945,4.0945,4
2011-06-09,12:25:00,4.0935,4.0935,4.0935,4.0935,1
2011-06-09,12:30:00,4.0925,4.0950,4.0925,4.0940,25
2011-06-09,12:35:00,4.0940,4.0950,4.0930,4.0940,19
2011-06-09,12:40:00,4.0925,4.0940,4.0920,4.0925,14
2011-06-09,12:45:00,4.0930,4.0930,4.0930,4.0930,4
2011-06-09,12:50:00,4.0920,4.0925,4.0895,4.0905,52
2011-06-09,12:55:00,4.0900,4.0930,4.0900,4.0930,46
2011-06-09,13:00:00,4.0920,4.0935,4.0915,4.0935,26
2011-06-09,13:05:00,4.0930,4.0935,4.0905,4.0910,17
2011-06-09,13:10:00,4.0915,4.0920,4.0900,4.0910,39
2011-06-09,13:15:00,4.0905,4.0905,4.0880,4.0895,143
2011-06-09,13:20:00,4.0885,4.0910,4.0885,4.0905,84
2011-06-09,13:25:00,4.0910,4.0915,4.0905,4.0915,18
2011-06-09,13:30:00,4.0920,4.0940,4.0915,4.0940,46
2011-06-09,13:35:00,4.0950,4.1005,4.0950,4.0990,65
2011-06-09,13:40:00,4.0995,4.1025,4.0985,4.1020,95
2011-06-09,13:45:00,4.1010,4.1020,4.1000,4.1010,18
2011-06-09,13:50:00,4.1010,4.1030,4.1000,4.1025,44
2011-06-09,13:55:00,4.1000,4.1005,4.0990,4.1005,14
2011-06-09,14:00:00,4.0995,4.1025,4.0995,4.1025,56
2011-06-09,14:05:00,4.1025,4.1050,4.1010,4.1010,32
2011-06-09,14:10:00,4.1025,4.1025,4.0985,4.0990,71
2011-06-09,14:15:00,4.0980,4.0980,4.0955,4.0980,71
2011-06-09,14:20:00,4.0980,4.1035,4.0980,4.1010,111
2011-06-09,14:25:00,4.1010,4.1010,4.0970,4.0970,24
2011-06-09,14:30:00,4.0975,4.0985,4.0955,4.0985,36
2011-06-09,14:35:00,4.0970,4.0970,4.0935,4.0935,125
2011-06-09,14:40:00,4.0935,4.0940,4.0900,4.0915,53
2011-06-09,14:45:00,4.0910,4.0915,4.0890,4.0890,120
2011-06-09,14:50:00,4.0890,4.0900,4.0870,4.0875,116
2011-06-09,14:55:00,4.0880,4.0900,4.0850,4.0900,148
2011-06-09,15:00:00,4.0890,4.0930,4.0885,4.0920,100
2011-06-09,15:05:00,4.0920,4.0965,4.0905,4.0965,115
2011-06-09,15:10:00,4.0965,4.1030,4.0965,4.1030,105
2011-06-09,15:15:00,4.1035,4.1035,4.0980,4.0995,53
2011-06-09,15:20:00,4.1000,4.1030,4.0985,4.1020,100
2011-06-09,15:25:00,4.1015,4.1015,4.0990,4.0990,33
2011-06-09,15:30:00,4.0990,4.1000,4.0980,4.0990,42
2011-06-09,15:35:00,4.1000,4.1005,4.0980,4.1000,33
2011-06-09,15:40:00,4.0995,4.1015,4.0980,4.1000,93
2011-06-09,15:45:00,4.1005,4.1010,4.0970,4.0975,48
2011-06-09,15:50:00,4.0970,4.0970,4.0930,4.0935,46
2011-06-09,15:55:00,4.0945,4.0945,4.0935,4.0935,31
2011-06-09,16:00:00,4.0935,4.0935,4.0865,4.0870,141
2011-06-09,16:05:00,4.0870,4.0910,4.0865,4.0895,94
2011-06-09,16:10:00,4.0895,4.0900,4.0870,4.0870,43
2011-06-09,16:15:00,4.0870,4.0875,4.0835,4.0835,74
2011-06-09,16:20:00,4.0840,4.0850,4.0800,4.0825,114
2011-06-09,16:25:00,4.0835,4.0865,4.0820,4.0835,210
2011-06-09,16:30:00,4.0835,4.0870,4.0835,4.0870,80
2011-06-09,16:35:00,4.0865,4.0880,4.0860,4.0870,52
2011-06-09,16:40:00,4.0855,4.0855,4.0765,4.0780,147
2011-06-09,16:45:00,4.0780,4.0785,4.0715,4.0745,203
2011-06-09,16:50:00,4.0740,4.0760,4.0710,4.0740,73
2011-06-09,16:55:00,4.0730,4.0730,4.0710,4.0710,105
2011-06-09,17:00:00,4.0705,4.0705,4.0645,4.0650,279
2011-06-09,17:05:00,4.0645,4.0680,4.0625,4.0675,145
2011-06-09,17:10:00,4.0670,4.0695,4.0670,4.0695,118
2011-06-09,17:15:00,4.0700,4.0700,4.0660,4.0675,135
2011-06-09,17:20:00,4.0675,4.0690,4.0665,4.0685,24
2011-06-09,17:25:00,4.0690,4.0720,4.0680,4.0710,48
2011-06-09,17:30:00,4.0715,4.0725,4.0705,4.0725,54
2011-06-09,17:35:00,4.0715,4.0715,4.0680,4.0685,81
2011-06-09,17:40:00,4.0690,4.0725,4.0685,4.0715,44
2011-06-09,17:45:00,4.0720,4.0745,4.0720,4.0745,64
2011-06-09,17:50:00,4.0740,4.0745,4.0725,4.0735,62
2011-06-09,17:55:00,4.0730,4.0735,4.0730,4.0735,7
2011-06-09,18:00:00,4.0735,4.0745,4.0705,4.0705,36
2011-06-09,18:05:00,4.0705,4.0705,4.0590,4.0605,282
2011-06-09,18:10:00,4.0605,4.0630,4.0590,4.0630,147
2011-06-09,18:15:00,4.0620,4.0625,4.0580,4.0580,85
2011-06-09,18:20:00,4.0585,4.0585,4.0545,4.0570,141
2011-06-09,18:25:00,4.0575,4.0605,4.0570,4.0595,64
2011-06-09,18:30:00,4.0595,4.0615,4.0595,4.0605,75
2011-06-09,18:35:00,4.0610,4.0665,4.0610,4.0665,79
2011-06-09,18:40:00,4.0660,4.0675,4.0615,4.0625,61
2011-06-09,18:45:00,4.0630,4.0635,4.0580,4.0585,44
2011-06-09,18:50:00,4.0590,4.0625,4.0580,4.0610,94
2011-06-09,18:55:00,4.0620,4.0665,4.0610,4.0645,111
2011-06-09,19:00:00,4.0655,4.0655,4.0610,4.0635,58
2011-06-09,19:05:00,4.0640,4.0670,4.0640,4.0660,32
2011-06-09,19:10:00,4.0660,4.0670,4.0645,4.0665,59
2011-06-09,19:15:00,4.0660,4.0715,4.0660,4.0710,60
2011-06-09,19:20:00,4.0710,4.0730,4.0695,4.0695,47
2011-06-09,19:25:00,4.0695,4.0705,4.0680,4.0680,12
2011-06-09,19:30:00,4.0670,4.0685,4.0600,4.0640,226
2011-06-09,19:35:00,4.0640,4.0645,4.0590,4.0630,135
2011-06-09,19:40:00,4.0625,4.0680,4.0610,4.0660,79
2011-06-09,19:45:00,4.0650,4.0660,4.0600,4.0615,97
2011-06-09,19:50:00,4.0620,4.0660,4.0620,4.0650,65
2011-06-09,19:55:00,4.0650,4.0650,4.0620,4.0625,34
2011-06-09,20:00:00,4.0625,4.0625,4.0580,4.0605,104
2011-06-09,20:05:00,4.0605,4.0655,4.0585,4.0655,133
2011-06-09,20:10:00,4.0640,4.0700,4.0470,4.0470,1064
2011-06-09,20:15:00,4.0480,4.0520,4.0450,4.0505,410
2011-06-09,20:20:00,4.0510,4.0525,4.0490,4.0515,131
2011-06-09,20:25:00,4.0525,4.0600,4.0525,4.0585,284
2011-06-09,20:30:00,4.0580,4.0615,4.0485,4.0615,595
2011-06-09,20:35:00,4.0620,4.0650,4.0510,4.0570,533
2011-06-09,20:40:00,4.0575,4.0575,4.0485,4.0520,361
2011-06-09,20:45:00,4.0510,4.0555,4.0460,4.0490,779
2011-06-09,20:50:00,4.0505,4.0575,4.0460,4.0540,244
2011-06-09,20:55:00,4.0535,4.0565,4.0515,4.0545,282
2011-06-09,21:00:00,4.0560,4.0740,4.0560,4.0725,990
2011-06-09,21:05:00,4.0735,4.0745,4.0690,4.0715,291
2011-06-09,21:10:00,4.0715,4.0730,4.0650,4.0680,180
2011-06-09,21:15:00,4.0675,4.0715,4.0640,4.0650,194
2011-06-09,21:20:00,4.0660,4.0695,4.0645,4.0680,159
2011-06-09,21:25:00,4.0680,4.0720,4.0650,4.0650,146
2011-06-09,21:30:00,4.0650,4.0715,4.0650,4.0655,205
2011-06-09,21:35:00,4.0650,4.0705,4.0640,4.0700,339
2011-06-09,21:40:00,4.0705,4.0745,4.0665,4.0740,400
2011-06-09,21:45:00,4.0730,4.0915,4.0730,4.0880,956
2011-06-09,21:50:00,4.0875,4.0885,4.0800,4.0805,421
2011-06-09,21:55:00,4.0805,4.0870,4.0800,4.0870,259
2011-06-09,22:00:00,4.0865,4.0950,4.0840,4.0940,342
2011-06-09,22:05:00,4.0935,4.0990,4.0925,4.0945,650
2011-06-09,22:10:00,4.0945,4.0950,4.0910,4.0930,308
2011-06-09,22:15:00,4.0920,4.0920,4.0845,4.0850,309
2011-06-09,22:20:00,4.0845,4.0875,4.0835,4.0875,284
2011-06-09,22:25:00,4.0870,4.0895,4.0860,4.0870,85
2011-06-09,22:30:00,4.0855,4.0920,4.0830,4.0885,200
2011-06-09,22:35:00,4.0895,4.0935,4.0890,4.0910,174
2011-06-09,22:40:00,4.0900,4.0905,4.0845,4.0865,390
2011-06-09,22:45:00,4.0850,4.0900,4.0830,4.0890,271
2011-06-09,22:50:00,4.0880,4.0900,4.0850,4.0865,120
2011-06-09,22:55:00,4.0860,4.0880,4.0820,4.0865,166
2011-06-09,23:00:00,4.0875,4.0890,4.0855,4.0865,87
2011-06-09,23:05:00,4.0870,4.0945,4.0870,4.0915,177
2011-06-09,23:10:00,4.0930,4.0945,4.0915,4.0920,198
2011-06-09,23:15:00,4.0910,4.0965,4.0905,4.0950,145
2011-06-09,23:20:00,4.0960,4.1010,4.0925,4.0965,399
2011-06-09,23:25:00,4.0965,4.0995,4.0955,4.0985,143
2011-06-09,23:30:00,4.0990,4.1075,4.0985,4.1030,332
2011-06-09,23:35:00,4.1040,4.1150,4.1030,4.1105,747
2011-06-09,23:40:00,4.1105,4.1155,4.1100,4.1110,324
2011-06-09,23:45:00,4.1110,4.1135,4.1080,4.1090,271
2011-06-09,23:50:00,4.1085,4.1100,4.1025,4.1035,402
2011-06-09,23:55:00,4.1040,4.1105,4.1030,4.1085,122
2011-06-10,00:00:00,4.1085,4.1100,4.1055,4.1085,108
2011-06-10,00:05:00,4.1090,4.1140,4.1075,4.1135,250
2011-06-10,00:10:00,4.1140,4.1140,4.1080,4.1085,83
2011-06-10,00:15:00,4.1090,4.1095,4.1055,4.1070,98
2011-06-10,00:20:00,4.1065,4.1075,4.1050,4.1070,38
2011-06-10,00:25:00,4.1070,4.1075,4.1040,4.1040,102
2011-06-10,00:30:00,4.1050,4.1065,4.1040,4.1065,42
2011-06-10,00:35:00,4.1055,4.1055,4.1005,4.1025,119
2011-06-10,00:40:00,4.1025,4.1075,4.1025,4.1065,129
2011-06-10,00:45:00,4.1055,4.1110,4.1055,4.1100,90
2011-06-10,00:50:00,4.1100,4.1100,4.1070,4.1090,90
2011-06-10,00:55:00,4.1090,4.1105,4.1045,4.1055,638
2011-06-10,01:00:00,4.1055,4.1065,4.1030,4.1040,69
2011-06-10,01:05:00,4.1040,4.1065,4.1035,4.1065,19
2011-06-10,01:10:00,4.1070,4.1090,4.1055,4.1060,174
2011-06-10,01:15:00,4.1070,4.1075,4.1055,4.1065,21
2011-06-10,01:20:00,4.1065,4.1070,4.1050,4.1070,24
2011-06-10,01:25:00,4.1075,4.1080,4.1060,4.1070,101
2011-06-10,01:30:00,4.1080,4.1080,4.1055,4.1060,12
2011-06-10,01:35:00,4.1065,4.1070,4.1050,4.1055,19
2011-06-10,01:40:00,4.1065,4.1075,4.1050,4.1060,94
2011-06-10,01:45:00,4.1065,4.1065,4.1045,4.1060,55
2011-06-10,01:50:00,4.1050,4.1065,4.1045,4.1045,28
2011-06-10,01:55:00,4.1060,4.1080,4.1040,4.1040,46
2011-06-10,02:00:00,4.1035,4.1075,4.1035,4.1060,16
2011-06-10,02:05:00,4.1055,4.1060,4.1055,4.1060,3
2011-06-10,02:10:00,4.1070,4.1075,4.1055,4.1055,4
2011-06-10,02:15:00,4.1050,4.1080,4.1050,4.1080,17
2011-06-10,02:20:00,4.1085,4.1135,4.1085,4.1135,53
2011-06-10,02:25:00,4.1135,4.1140,4.1135,4.1140,17
2011-06-10,02:30:00,4.1135,4.1140,4.1125,4.1125,13
2011-06-10,02:35:00,4.1120,4.1120,4.1120,4.1120,13
2011-06-10,02:40:00,4.1135,4.1140,4.1120,4.1135,9
2011-06-10,02:45:00,4.1125,4.1125,4.1120,4.1120,3
2011-06-10,02:50:00,4.1130,4.1140,4.1125,4.1140,23
2011-06-10,02:55:00,4.1125,4.1140,4.1125,4.1140,27
2011-06-10,03:00:00,4.1135,4.1135,4.1135,4.1135,3
2011-06-10,03:05:00,4.1135,4.1155,4.1120,4.1150,123
2011-06-10,03:10:00,4.1145,4.1155,4.1145,4.1155,4
2011-06-10,03:15:00,4.1145,4.1145,4.1120,4.1120,8
2011-06-10,03:20:00,4.1120,4.1120,4.1080,4.1080,22
2011-06-10,03:25:00,4.1075,4.1075,4.1070,4.1070,6
2011-06-10,03:30:00,4.1070,4.1080,4.1065,4.1065,6
2011-06-10,03:35:00,4.1065,4.1065,4.1050,4.1055,19
2011-06-10,03:40:00,4.1065,4.1065,4.1055,4.1060,3
2011-06-10,03:45:00,4.1065,4.1070,4.1050,4.1070,12
2011-06-10,03:50:00,4.1070,4.1075,4.1055,4.1070,32
2011-06-10,03:55:00,4.1070,4.1070,4.1050,4.1050,27
2011-06-10,04:00:00,4.1050,4.1050,4.1050,4.1050,21
2011-06-10,04:05:00,4.1055,4.1065,4.1050,4.1065,19
2011-06-10,04:10:00,4.1055,4.1075,4.1055,4.1075,2
2011-06-10,04:15:00,4.1090,4.1095,4.1070,4.1070,4
2011-06-10,04:20:00,4.1065,4.1065,4.1065,4.1065,2
2011-06-10,04:25:00,4.1080,4.1080,4.1065,4.1065,2
2011-06-10,04:40:00,4.1065,4.1085,4.1055,4.1085,5
2011-06-10,04:45:00,4.1070,4.1095,4.1070,4.1075,11
2011-06-10,04:50:00,4.1095,4.1095,4.1095,4.1095,3
2011-06-10,04:55:00,4.1085,4.1085,4.1085,4.1085,1
2011-06-10,05:00:00,4.1100,4.1100,4.1100,4.1100,2
2011-06-10,05:05:00,4.1105,4.1105,4.1105,4.1105,1
2011-06-10,05:10:00,4.1090,4.1090,4.1070,4.1075,13
2011-06-10,06:00:00,4.1075,4.1100,4.1055,4.1055,4
2011-06-10,06:05:00,4.1070,4.1080,4.1070,4.1080,6
2011-06-10,06:15:00,4.1075,4.1080,4.1075,4.1080,3
2011-06-10,06:25:00,4.1080,4.1080,4.1080,4.1080,5
2011-06-10,06:30:00,4.1080,4.1080,4.1045,4.1045,12
2011-06-10,06:40:00,4.1045,4.1045,4.1045,4.1045,1
2011-06-10,06:50:00,4.1050,4.1050,4.1050,4.1050,1
2011-06-10,07:00:00,4.1065,4.1065,4.1065,4.1065,3
2011-06-10,07:10:00,4.1055,4.1055,4.1050,4.1050,6
2011-06-10,07:15:00,4.1045,4.1060,4.1045,4.1060,7
2011-06-10,07:20:00,4.1060,4.1060,4.1055,4.1055,6
2011-06-10,07:25:00,4.1065,4.1075,4.1065,4.1075,3
2011-06-10,07:30:00,4.1050,4.1050,4.0800,4.0855,56
2011-06-10,07:35:00,4.0855,4.0900,4.0850,4.0875,18
2011-06-10,07:40:00,4.0880,4.0890,4.0880,4.0885,3
2011-06-10,07:45:00,4.0900,4.0925,4.0885,4.0925,4
2011-06-10,07:50:00,4.0930,4.0955,4.0925,4.0945,16
2011-06-10,07:55:00,4.0970,4.0995,4.0970,4.0995,3
2011-06-10,08:00:00,4.0995,4.1025,4.0980,4.0995,8
2011-06-10,08:05:00,4.1015,4.1035,4.0995,4.1020,9
2011-06-10,08:10:00,4.1045,4.1045,4.0980,4.0980,10
2011-06-10,08:15:00,4.0995,4.0995,4.0995,4.0995,1
2011-06-10,08:20:00,4.0980,4.0980,4.0980,4.0980,1
2011-06-10,08:25:00,4.1005,4.1060,4.1005,4.1060,36
2011-06-10,08:30:00,4.1055,4.1105,4.1055,4.1105,65
2011-06-10,08:35:00,4.1110,4.1150,4.1095,4.1150,66
2011-06-10,08:40:00,4.1150,4.1205,4.1150,4.1185,128
2011-06-10,08:45:00,4.1190,4.1190,4.1130,4.1135,22
2011-06-10,08:50:00,4.1115,4.1115,4.1075,4.1075,21
2011-06-10,08:55:00,4.1070,4.1085,4.1055,4.1085,5
2011-06-10,09:00:00,4.1075,4.1120,4.1055,4.1100,105
2011-06-10,09:05:00,4.1085,4.1100,4.1085,4.1100,4
2011-06-10,09:10:00,4.1095,4.1130,4.1095,4.1095,18
2011-06-10,09:15:00,4.1080,4.1100,4.1080,4.1090,12
2011-06-10,09:20:00,4.1105,4.1105,4.1085,4.1090,23
2011-06-10,09:25:00,4.1080,4.1090,4.1020,4.1050,82
2011-06-10,09:30:00,4.1050,4.1055,4.1020,4.1055,10
2011-06-10,09:35:00,4.1045,4.1070,4.1045,4.1070,15
2011-06-10,09:40:00,4.1085,4.1085,4.1085,4.1085,1
2011-06-10,09:50:00,4.1065,4.1160,4.1065,4.1125,21
2011-06-10,09:55:00,4.1140,4.1190,4.1120,4.1190,99
2011-06-10,10:00:00,4.1170,4.1185,4.1155,4.1165,38
2011-06-10,10:05:00,4.1150,4.1160,4.1145,4.1160,36
2011-06-10,10:10:00,4.1155,4.1230,4.1155,4.1200,101
2011-06-10,10:15:00,4.1200,4.1200,4.1160,4.1160,44
2011-06-10,10:20:00,4.1160,4.1180,4.1160,4.1175,24
2011-06-10,10:25:00,4.1180,4.1180,4.1170,4.1170,14
2011-06-10,10:30:00,4.1180,4.1195,4.1175,4.1180,18
2011-06-10,10:35:00,4.1185,4.1190,4.1165,4.1165,21
2011-06-10,10:40:00,4.1170,4.1170,4.1170,4.1170,1
2011-06-10,10:45:00,4.1170,4.1170,4.1085,4.1095,40
2011-06-10,10:50:00,4.1105,4.1105,4.1100,4.1100,12
2011-06-10,10:55:00,4.1095,4.1120,4.1095,4.1110,12
2011-06-10,11:00:00,4.1125,4.1125,4.1085,4.1100,16
2011-06-10,11:05:00,4.1115,4.1120,4.1090,4.1090,15
2011-06-10,11:10:00,4.1070,4.1130,4.1070,4.1130,22
2011-06-10,11:15:00,4.1115,4.1125,4.1115,4.1125,5
2011-06-10,11:20:00,4.1120,4.1120,4.1100,4.1100,6
2011-06-10,11:25:00,4.1085,4.1100,4.1070,4.1100,21
2011-06-10,11:40:00,4.1080,4.1090,4.1080,4.1080,10
2011-06-10,11:45:00,4.1085,4.1085,4.1075,4.1075,2
2011-06-10,11:50:00,4.1050,4.1060,4.1030,4.1030,22
2011-06-10,11:55:00,4.1030,4.1060,4.1025,4.1040,15
2011-06-10,12:00:00,4.1050,4.1070,4.1035,4.1035,15
2011-06-10,12:05:00,4.1040,4.1040,4.1030,4.1030,5
2011-06-10,12:10:00,4.1040,4.1045,4.1015,4.1020,13
2011-06-10,12:15:00,4.1020,4.1040,4.0970,4.0970,26
2011-06-10,12:20:00,4.0995,4.0995,4.0965,4.0980,22
2011-06-10,12:25:00,4.0980,4.1010,4.0980,4.1005,29
2011-06-10,12:30:00,4.1015,4.1020,4.0995,4.0995,20
2011-06-10,12:35:00,4.0990,4.1000,4.0965,4.0975,51
2011-06-10,12:40:00,4.0975,4.0995,4.0955,4.0955,25
2011-06-10,12:45:00,4.0970,4.0970,4.0955,4.0960,13
2011-06-10,12:50:00,4.0960,4.0995,4.0960,4.0995,16
2011-06-10,12:55:00,4.0995,4.1010,4.0985,4.0990,34
2011-06-10,13:00:00,4.0990,4.1020,4.0990,4.1005,40
2011-06-10,13:05:00,4.1020,4.1020,4.1005,4.1010,12
2011-06-10,13:10:00,4.1000,4.1015,4.0990,4.1000,20
2011-06-10,13:15:00,4.1000,4.1000,4.0990,4.0990,3
2011-06-10,13:20:00,4.0985,4.1000,4.0975,4.1000,31
2011-06-10,13:25:00,4.0995,4.0995,4.0965,4.0970,37
2011-06-10,13:30:00,4.0980,4.0980,4.0845,4.0880,233
2011-06-10,13:35:00,4.0885,4.0920,4.0860,4.0915,179
2011-06-10,13:40:00,4.0905,4.0930,4.0875,4.0915,94
2011-06-10,13:45:00,4.0905,4.0920,4.0775,4.0790,324
2011-06-10,13:50:00,4.0800,4.0820,4.0775,4.0800,251
2011-06-10,13:55:00,4.0820,4.0820,4.0780,4.0780,41
2011-06-10,14:00:00,4.0780,4.0810,4.0745,4.0775,136
2011-06-10,14:05:00,4.0785,4.0785,4.0740,4.0770,155
2011-06-10,14:10:00,4.0775,4.0815,4.0775,4.0790,85
2011-06-10,14:15:00,4.0800,4.0825,4.0800,4.0820,47
2011-06-10,14:20:00,4.0815,4.0815,4.0720,4.0775,228
2011-06-10,14:25:00,4.0775,4.0855,4.0775,4.0850,56
2011-06-10,14:30:00,4.0855,4.0905,4.0855,4.0900,140
2011-06-10,14:35:00,4.0905,4.0910,4.0850,4.0865,117
2011-06-10,14:40:00,4.0855,4.0865,4.0825,4.0835,69
2011-06-10,14:45:00,4.0840,4.0885,4.0825,4.0885,34
2011-06-10,14:50:00,4.0885,4.0920,4.0885,4.0890,144
2011-06-10,14:55:00,4.0890,4.0915,4.0880,4.0895,94
2011-06-10,15:00:00,4.0895,4.0895,4.0860,4.0865,38
2011-06-10,15:05:00,4.0860,4.0860,4.0745,4.0825,188
2011-06-10,15:10:00,4.0825,4.0850,4.0780,4.0815,65
2011-06-10,15:15:00,4.0810,4.0810,4.0750,4.0760,103
2011-06-10,15:20:00,4.0760,4.0775,4.0735,4.0760,60
2011-06-10,15:25:00,4.0755,4.0765,4.0730,4.0750,56
2011-06-10,15:30:00,4.0750,4.0775,4.0750,4.0760,44
2011-06-10,15:35:00,4.0765,4.0790,4.0755,4.0770,46
2011-06-10,15:40:00,4.0765,4.0765,4.0720,4.0730,98
2011-06-10,15:45:00,4.0740,4.0765,4.0710,4.0745,86
2011-06-10,15:50:00,4.0740,4.0810,4.0740,4.0810,83
2011-06-10,15:55:00,4.0800,4.0810,4.0775,4.0785,38
2011-06-10,16:00:00,4.0790,4.0795,4.0755,4.0760,38
2011-06-10,16:05:00,4.0770,4.0770,4.0750,4.0760,38
2011-06-10,16:10:00,4.0760,4.0790,4.0760,4.0785,52
2011-06-10,16:15:00,4.0780,4.0810,4.0775,4.0810,124
2011-06-10,16:20:00,4.0815,4.0855,4.0810,4.0815,135
2011-06-10,16:25:00,4.0825,4.0900,4.0820,4.0895,198
2011-06-10,16:30:00,4.0900,4.1025,4.0900,4.1000,258
2011-06-10,16:35:00,4.1010,4.1010,4.0950,4.0955,113
2011-06-10,16:40:00,4.0950,4.0960,4.0920,4.0935,103
2011-06-10,16:45:00,4.0925,4.0930,4.0915,4.0925,26
2011-06-10,16:50:00,4.0925,4.1005,4.0920,4.0975,160
2011-06-10,16:55:00,4.0980,4.0990,4.0960,4.0975,38
2011-06-10,17:00:00,4.0985,4.0990,4.0950,4.0950,34
2011-06-10,17:05:00,4.0940,4.0955,4.0920,4.0920,19
2011-06-10,17:10:00,4.0925,4.0945,4.0915,4.0940,35
2011-06-10,17:15:00,4.0940,4.0970,4.0940,4.0955,54
2011-06-10,17:20:00,4.0955,4.0955,4.0915,4.0930,94
2011-06-10,17:25:00,4.0935,4.0935,4.0915,4.0920,27
2011-06-10,17:30:00,4.0915,4.0915,4.0825,4.0845,171
2011-06-10,17:35:00,4.0850,4.0860,4.0800,4.0800,69
2011-06-10,17:40:00,4.0800,4.0820,4.0780,4.0820,30
2011-06-10,17:45:00,4.0845,4.0845,4.0810,4.0810,38
2011-06-10,17:50:00,4.0820,4.0860,4.0820,4.0860,26
2011-06-10,17:55:00,4.0850,4.0850,4.0840,4.0840,9
2011-06-10,18:00:00,4.0820,4.0825,4.0775,4.0825,59
2011-06-10,18:05:00,4.0830,4.0870,4.0830,4.0870,38
2011-06-10,18:10:00,4.0870,4.0875,4.0820,4.0845,29
2011-06-10,18:15:00,4.0835,4.0835,4.0800,4.0830,25
2011-06-10,18:20:00,4.0835,4.0860,4.0830,4.0855,54
2011-06-10,18:25:00,4.0845,4.0845,4.0820,4.0835,9
2011-06-10,18:30:00,4.0830,4.0835,4.0800,4.0815,127
2011-06-10,18:35:00,4.0805,4.0850,4.0805,4.0830,38
2011-06-10,18:40:00,4.0830,4.0830,4.0785,4.0815,109
2011-06-10,18:45:00,4.0805,4.0805,4.0785,4.0800,25
2011-06-10,18:50:00,4.0800,4.0800,4.0765,4.0790,66
2011-06-10,18:55:00,4.0785,4.0805,4.0785,4.0800,12
2011-06-10,19:00:00,4.0800,4.0835,4.0800,4.0820,80
2011-06-10,19:05:00,4.0815,4.0815,4.0775,4.0775,52
2011-06-10,19:10:00,4.0775,4.0805,4.0775,4.0800,43
2011-06-10,19:15:00,4.0790,4.0810,4.0790,4.0810,22
2011-06-10,19:20:00,4.0810,4.0840,4.0805,4.0840,81
2011-06-10,19:25:00,4.0835,4.0845,4.0830,4.0840,7
2011-06-10,19:30:00,4.0835,4.0865,4.0835,4.0855,46
2011-06-10,19:35:00,4.0855,4.0880,4.0845,4.0855,121
2011-06-10,19:40:00,4.0855,4.0865,4.0835,4.0865,93
2011-06-10,19:45:00,4.0870,4.0875,4.0805,4.0810,81
2011-06-10,19:50:00,4.0815,4.0865,4.0800,4.0830,93
2011-06-10,19:55:00,4.0835,4.0875,4.0835,4.0850,97
2011-06-10,20:00:00,4.0850,4.0880,4.0850,4.0850,68
2011-06-10,20:05:00,4.0850,4.0860,4.0830,4.0850,33
2011-06-10,20:10:00,4.0860,4.0895,4.0805,4.0835,173
2011-06-10,20:15:00,4.0835,4.0840,4.0790,4.0800,141
2011-06-10,20:20:00,4.0805,4.0810,4.0785,4.0810,80
2011-06-10,20:25:00,4.0805,4.0805,4.0675,4.0675,458
2011-06-10,20:30:00,4.0670,4.0685,4.0575,4.0600,1007
2011-06-10,20:35:00,4.0600,4.0650,4.0595,4.0645,239
2011-06-10,20:40:00,4.0650,4.0650,4.0540,4.0550,516
2011-06-10,20:45:00,4.0555,4.0610,4.0535,4.0585,314
2011-06-10,20:50:00,4.0580,4.0615,4.0575,4.0600,244
2011-06-10,20:55:00,4.0600,4.0610,4.0575,4.0610,207
2011-06-10,21:00:00,4.0605,4.0620,4.0585,4.0585,240
2011-06-10,21:05:00,4.0585,4.0645,4.0570,4.0630,311
2011-06-10,21:10:00,4.0635,4.0635,4.0555,4.0560,253
2011-06-10,21:15:00,4.0565,4.0630,4.0545,4.0615,144
2011-06-10,21:20:00,4.0610,4.0640,4.0590,4.0640,86
2011-06-10,21:25:00,4.0645,4.0660,4.0615,4.0615,187
2011-06-10,21:30:00,4.0615,4.0630,4.0535,4.0535,531
2011-06-10,21:35:00,4.0535,4.0615,4.0525,4.0545,666
2011-06-10,21:40:00,4.0540,4.0580,4.0515,4.0520,435
2011-06-10,21:45:00,4.0515,4.0560,4.0465,4.0535,949
2011-06-10,21:50:00,4.0530,4.0535,4.0430,4.0505,1063
2011-06-10,21:55:00,4.0500,4.0505,4.0385,4.0410,1326
2011-06-10,22:00:00,4.0405,4.0450,4.0395,4.0405,581
2011-06-10,22:05:00,4.0410,4.0410,4.0280,4.0305,1919
2011-06-10,22:10:00,4.0305,4.0380,4.0280,4.0375,692
2011-06-10,22:15:00,4.0380,4.0400,4.0305,4.0350,627
2011-06-10,22:20:00,4.0345,4.0430,4.0345,4.0420,479
2011-06-10,22:25:00,4.0425,4.0475,4.0410,4.0465,387
2011-06-10,22:30:00,4.0465,4.0475,4.0375,4.0400,438
2011-06-10,22:35:00,4.0395,4.0505,4.0395,4.0470,470
2011-06-10,22:40:00,4.0455,4.0465,4.0380,4.0445,249
2011-06-10,22:45:00,4.0445,4.0490,4.0385,4.0480,313
2011-06-10,22:50:00,4.0485,4.0530,4.0460,4.0490,378
2011-06-10,22:55:00,4.0500,4.0510,4.0365,4.0385,621
2011-06-10,23:00:00,4.0380,4.0415,4.0380,4.0385,174
2011-06-10,23:05:00,4.0380,4.0390,4.0325,4.0360,399
2011-06-10,23:10:00,4.0365,4.0470,4.0340,4.0445,372
2011-06-10,23:15:00,4.0445,4.0475,4.0420,4.0475,203
2011-06-10,23:20:00,4.0475,4.0500,4.0450,4.0480,155
2011-06-10,23:25:00,4.0490,4.0500,4.0445,4.0465,226
2011-06-10,23:30:00,4.0465,4.0465,4.0360,4.0415,266
2011-06-10,23:35:00,4.0400,4.0470,4.0390,4.0455,254
2011-06-10,23:40:00,4.0460,4.0460,4.0425,4.0445,135
2011-06-10,23:45:00,4.0445,4.0455,4.0425,4.0455,129
2011-06-10,23:50:00,4.0470,4.0525,4.0470,4.0495,265
2011-06-10,23:55:00,4.0505,4.0515,4.0455,4.0500,219
2011-06-11,00:00:00,4.0495,4.0565,4.0490,4.0560,379
2011-06-11,00:05:00,4.0555,4.0560,4.0465,4.0480,221
2011-06-11,00:10:00,4.0480,4.0530,4.0475,4.0495,175
2011-06-11,00:15:00,4.0490,4.0505,4.0470,4.0505,115
2011-06-11,00:20:00,4.0505,4.0525,4.0485,4.0505,61
2011-06-11,00:25:00,4.0495,4.0515,4.0475,4.0490,154
2011-06-11,00:30:00,4.0485,4.0535,4.0485,4.0530,148
2011-06-11,00:35:00,4.0530,4.0560,4.0520,4.0545,237
2011-06-11,00:40:00,4.0550,4.0560,4.0540,4.0540,65
2011-06-11,00:45:00,4.0540,4.0560,4.0530,4.0555,161
2011-06-11,00:50:00,4.0560,4.0640,4.0555,4.0620,451
2011-06-11,00:55:00,4.0625,4.0645,4.0535,4.0560,814
2011-06-11,01:00:00,4.0555,4.0590,4.0540,4.0555,173
2011-06-11,01:05:00,4.0550,4.0575,4.0550,4.0570,54
2011-06-11,01:10:00,4.0570,4.0570,4.0490,4.0490,227
2011-06-11,01:15:00,4.0490,4.0510,4.0470,4.0500,90
2011-06-11,01:20:00,4.0500,4.0500,4.0445,4.0460,111
2011-06-11,01:25:00,4.0455,4.0470,4.0450,4.0450,51
2011-06-11,01:30:00,4.0465,4.0480,4.0445,4.0450,46
2011-06-11,01:35:00,4.0450,4.0460,4.0435,4.0445,120
2011-06-11,01:40:00,4.0440,4.0455,4.0420,4.0430,94
2011-06-11,01:45:00,4.0420,4.0445,4.0410,4.0445,115
2011-06-11,01:50:00,4.0435,4.0450,4.0425,4.0440,42
2011-06-11,01:55:00,4.0445,4.0450,4.0425,4.0435,65
2011-06-11,02:00:00,4.0430,4.0515,4.0430,4.0500,75
2011-06-11,02:05:00,4.0495,4.0540,4.0495,4.0535,70
2011-06-11,02:10:00,4.0540,4.0590,4.0520,4.0580,61
2011-06-11,02:15:00,4.0595,4.0595,4.0550,4.0560,28
2011-06-11,02:20:00,4.0560,4.0560,4.0505,4.0520,21
2011-06-11,02:25:00,4.0505,4.0515,4.0475,4.0475,48
2011-06-11,02:30:00,4.0500,4.0500,4.0480,4.0480,10
2011-06-11,02:35:00,4.0475,4.0490,4.0475,4.0485,12
2011-06-11,02:40:00,4.0475,4.0525,4.0475,4.0480,22
2011-06-11,02:45:00,4.0500,4.0560,4.0500,4.0560,13
2011-06-11,02:50:00,4.0525,4.0565,4.0515,4.0565,9
2011-06-11,02:55:00,4.0565,4.0600,4.0545,4.0575,30
2011-06-11,03:00:00,4.0590,4.0600,4.0570,4.0600,16
2011-06-11,03:05:00,4.0605,4.0615,4.0585,4.0585,14
2011-06-11,03:10:00,4.0585,4.0585,4.0575,4.0575,7
2011-06-11,03:15:00,4.0570,4.0570,4.0565,4.0565,2
2011-06-11,03:20:00,4.0570,4.0570,4.0550,4.0550,37
2011-06-11,03:25:00,4.0560,4.0570,4.0550,4.0550,11
2011-06-11,03:30:00,4.0550,4.0550,4.0545,4.0545,8
2011-06-11,03:35:00,4.0530,4.0550,4.0530,4.0540,6
2011-06-11,03:40:00,4.0520,4.0540,4.0510,4.0540,9
2011-06-11,03:45:00,4.0525,4.0530,4.0475,4.0495,23
2011-06-11,03:50:00,4.0495,4.0495,4.0460,4.0460,13
2011-06-11,03:55:00,4.0455,4.0480,4.0440,4.0445,47
2011-06-11,04:00:00,4.0440,4.0440,4.0400,4.0410,112
2011-06-11,04:05:00,4.0410,4.0410,4.0390,4.0390,16
2011-06-11,04:10:00,4.0410,4.0430,4.0410,4.0430,5
2011-06-11,04:15:00,4.0430,4.0430,4.0395,4.0395,5
2011-06-11,04:25:00,4.0420,4.0430,4.0420,4.0420,13
2011-06-11,04:30:00,4.0420,4.0420,4.0400,4.0400,68
2011-06-11,04:35:00,4.0415,4.0415,4.0405,4.0405,2
2011-06-11,04:40:00,4.0400,4.0420,4.0400,4.0420,4
2011-06-11,04:45:00,4.0420,4.0420,4.0400,4.0410,3
2011-06-11,04:50:00,4.0400,4.0405,4.0400,4.0400,13
2011-06-11,04:55:00,4.0400,4.0410,4.0400,4.0410,25
2011-06-11,05:00:00,4.0400,4.0405,4.0360,4.0370,33
2011-06-11,05:05:00,4.0370,4.0370,4.0360,4.0370,27
2011-06-11,05:10:00,4.0365,4.0385,4.0360,4.0385,20
2011-06-13,06:00:00,4.0460,4.0465,4.0275,4.0300,109
2011-06-13,06:05:00,4.0320,4.0360,4.0320,4.0360,10
2011-06-13,06:10:00,4.0360,4.0360,4.0340,4.0340,8
2011-06-13,06:15:00,4.0335,4.0360,4.0335,4.0360,5
2011-06-13,06:20:00,4.0365,4.0385,4.0365,4.0385,7
2011-06-13,06:25:00,4.0395,4.0475,4.0395,4.0450,36
2011-06-13,06:30:00,4.0455,4.0455,4.0340,4.0355,27
2011-06-13,06:35:00,4.0350,4.0350,4.0350,4.0350,1
2011-06-13,06:40:00,4.0335,4.0345,4.0320,4.0345,10
2011-06-13,06:45:00,4.0345,4.0430,4.0330,4.0430,42
2011-06-13,06:50:00,4.0440,4.0480,4.0440,4.0480,53
2011-06-13,06:55:00,4.0475,4.0475,4.0425,4.0450,31
2011-06-13,07:00:00,4.0460,4.0500,4.0460,4.0500,6
2011-06-13,07:05:00,4.0500,4.0500,4.0500,4.0500,1
2011-06-13,07:10:00,4.0470,4.0470,4.0470,4.0470,1
2011-06-13,07:15:00,4.0485,4.0485,4.0475,4.0475,4
2011-06-13,07:20:00,4.0465,4.0485,4.0430,4.0465,29
2011-06-13,07:25:00,4.0435,4.0540,4.0415,4.0535,23
2011-06-13,07:30:00,4.0540,4.0540,4.0470,4.0485,8
2011-06-13,07:35:00,4.0470,4.0470,4.0470,4.0470,4
2011-06-13,07:40:00,4.0465,4.0490,4.0465,4.0490,4
2011-06-13,07:45:00,4.0470,4.0480,4.0465,4.0480,4
2011-06-13,07:50:00,4.0485,4.0485,4.0485,4.0485,1
2011-06-13,07:55:00,4.0460,4.0485,4.0455,4.0485,5
2011-06-13,08:00:00,4.0470,4.0500,4.0390,4.0425,47
2011-06-13,08:05:00,4.0435,4.0475,4.0430,4.0475,5
2011-06-13,08:15:00,4.0430,4.0450,4.0415,4.0420,27
2011-06-13,08:20:00,4.0435,4.0455,4.0415,4.0455,10
2011-06-13,08:25:00,4.0450,4.0465,4.0430,4.0460,13
2011-06-13,08:30:00,4.0455,4.0535,4.0455,4.0510,23
2011-06-13,08:35:00,4.0490,4.0495,4.0465,4.0465,12
2011-06-13,08:40:00,4.0470,4.0495,4.0470,4.0485,14
2011-06-13,08:50:00,4.0470,4.0530,4.0470,4.0525,35
2011-06-13,08:55:00,4.0530,4.0545,4.0530,4.0530,47
2011-06-13,09:00:00,4.0530,4.0590,4.0525,4.0525,232
2011-06-13,09:05:00,4.0545,4.0545,4.0460,4.0465,128
2011-06-13,09:10:00,4.0460,4.0510,4.0460,4.0505,32
2011-06-13,09:15:00,4.0505,4.0520,4.0495,4.0510,18
2011-06-13,09:20:00,4.0500,4.0500,4.0425,4.0450,44
2011-06-13,09:25:00,4.0450,4.0505,4.0450,4.0505,52
2011-06-13,09:30:00,4.0525,4.0530,4.0490,4.0510,20
2011-06-13,09:35:00,4.0490,4.0510,4.0480,4.0510,17
2011-06-13,09:40:00,4.0500,4.0500,4.0485,4.0500,9
2011-06-13,09:45:00,4.0510,4.0510,4.0480,4.0480,14
2011-06-13,09:50:00,4.0485,4.0530,4.0485,4.0530,46
2011-06-13,09:55:00,4.0520,4.0575,4.0520,4.0555,34
2011-06-13,10:00:00,4.0525,4.0585,4.0525,4.0580,25
2011-06-13,10:05:00,4.0575,4.0575,4.0545,4.0545,6
2011-06-13,10:10:00,4.0530,4.0530,4.0530,4.0530,1
2011-06-13,10:15:00,4.0520,4.0550,4.0480,4.0510,23
2011-06-13,10:20:00,4.0535,4.0535,4.0530,4.0530,4
2011-06-13,10:25:00,4.0505,4.0530,4.0495,4.0530,11
2011-06-13,10:30:00,4.0525,4.0525,4.0525,4.0525,6
2011-06-13,10:35:00,4.0530,4.0530,4.0490,4.0490,28
2011-06-13,10:40:00,4.0500,4.0550,4.0485,4.0550,24
2011-06-13,10:45:00,4.0550,4.0550,4.0525,4.0530,13
2011-06-13,10:50:00,4.0515,4.0515,4.0500,4.0500,9
2011-06-13,10:55:00,4.0480,4.0495,4.0470,4.0470,8
2011-06-13,11:00:00,4.0465,4.0490,4.0465,4.0490,4
2011-06-13,11:05:00,4.0510,4.0510,4.0495,4.0495,20
2011-06-13,11:10:00,4.0485,4.0485,4.0485,4.0485,2
2011-06-13,11:15:00,4.0490,4.0490,4.0460,4.0485,26
2011-06-13,11:20:00,4.0495,4.0500,4.0435,4.0435,34
2011-06-13,11:25:00,4.0470,4.0470,4.0405,4.0430,52
2011-06-13,11:30:00,4.0410,4.0420,4.0405,4.0420,22
2011-06-13,11:35:00,4.0405,4.0425,4.0405,4.0415,17
2011-06-13,11:40:00,4.0415,4.0415,4.0400,4.0405,18
2011-06-13,11:45:00,4.0420,4.0420,4.0405,4.0410,17
2011-06-13,11:50:00,4.0415,4.0415,4.0400,4.0400,18
2011-06-13,12:00:00,4.0415,4.0415,4.0400,4.0415,8
2011-06-13,12:05:00,4.0415,4.0420,4.0410,4.0415,7
2011-06-13,12:10:00,4.0405,4.0405,4.0405,4.0405,2
2011-06-13,12:15:00,4.0415,4.0420,4.0385,4.0410,16
2011-06-13,12:20:00,4.0415,4.0420,4.0410,4.0410,14
2011-06-13,12:25:00,4.0410,4.0410,4.0410,4.0410,11
2011-06-13,12:30:00,4.0415,4.0420,4.0355,4.0410,113
2011-06-13,12:35:00,4.0400,4.0410,4.0380,4.0400,45
2011-06-13,12:40:00,4.0390,4.0390,4.0375,4.0390,46
2011-06-13,12:45:00,4.0390,4.0395,4.0355,4.0365,51
2011-06-13,12:50:00,4.0370,4.0370,4.0300,4.0300,120
2011-06-13,12:55:00,4.0305,4.0305,4.0235,4.0285,241
2011-06-13,13:00:00,4.0290,4.0290,4.0240,4.0250,34
2011-06-13,13:05:00,4.0245,4.0310,4.0245,4.0290,59
2011-06-13,13:10:00,4.0290,4.0300,4.0280,4.0295,13
2011-06-13,13:15:00,4.0290,4.0320,4.0285,4.0315,64
2011-06-13,13:20:00,4.0325,4.0330,4.0315,4.0330,62
2011-06-13,13:25:00,4.0330,4.0335,4.0320,4.0330,22
2011-06-13,13:30:00,4.0330,4.0415,4.0330,4.0365,143
2011-06-13,13:35:00,4.0365,4.0370,4.0325,4.0365,52
2011-06-13,13:40:00,4.0365,4.0410,4.0355,4.0365,59
2011-06-13,13:45:00,4.0365,4.0365,4.0325,4.0345,20
2011-06-13,13:50:00,4.0345,4.0395,4.0330,4.0395,31
2011-06-13,13:55:00,4.0380,4.0410,4.0370,4.0410,37
2011-06-13,14:00:00,4.0405,4.0425,4.0395,4.0400,52
2011-06-13,14:05:00,4.0400,4.0400,4.0355,4.0360,81
2011-06-13,14:10:00,4.0370,4.0400,4.0370,4.0385,33
2011-06-13,14:15:00,4.0390,4.0410,4.0385,4.0410,18
2011-06-13,14:20:00,4.0415,4.0425,4.0395,4.0425,46
2011-06-13,14:25:00,4.0425,4.0440,4.0410,4.0410,22
2011-06-13,14:30:00,4.0410,4.0435,4.0410,4.0425,43
2011-06-13,14:35:00,4.0435,4.0465,4.0425,4.0460,35
2011-06-13,14:40:00,4.0465,4.0500,4.0455,4.0500,44
2011-06-13,14:45:00,4.0500,4.0500,4.0450,4.0465,75
2011-06-13,14:50:00,4.0465,4.0475,4.0460,4.0465,55
2011-06-13,14:55:00,4.0460,4.0475,4.0460,4.0470,29
2011-06-13,15:00:00,4.0465,4.0465,4.0415,4.0435,98
2011-06-13,15:05:00,4.0430,4.0430,4.0365,4.0365,53
2011-06-13,15:10:00,4.0365,4.0415,4.0365,4.0390,46
2011-06-13,15:15:00,4.0395,4.0415,4.0375,4.0380,49
2011-06-13,15:20:00,4.0385,4.0400,4.0375,4.0375,41
2011-06-13,15:25:00,4.0380,4.0395,4.0360,4.0390,50
2011-06-13,15:30:00,4.0395,4.0415,4.0375,4.0410,91
2011-06-13,15:35:00,4.0410,4.0435,4.0400,4.0410,32
2011-06-13,15:40:00,4.0420,4.0425,4.0405,4.0410,17
2011-06-13,15:45:00,4.0405,4.0410,4.0400,4.0405,11
2011-06-13,15:50:00,4.0410,4.0430,4.0395,4.0400,58
2011-06-13,15:55:00,4.0405,4.0415,4.0385,4.0410,37
2011-06-13,16:00:00,4.0420,4.0470,4.0420,4.0450,168
2011-06-13,16:05:00,4.0455,4.0460,4.0415,4.0460,84
2011-06-13,16:10:00,4.0455,4.0465,4.0430,4.0440,89
2011-06-13,16:15:00,4.0440,4.0440,4.0405,4.0435,66
2011-06-13,16:20:00,4.0440,4.0440,4.0400,4.0425,87
2011-06-13,16:25:00,4.0425,4.0425,4.0400,4.0415,91
2011-06-13,16:30:00,4.0420,4.0430,4.0420,4.0420,18
2011-06-13,16:35:00,4.0405,4.0405,4.0385,4.0385,49
2011-06-13,16:40:00,4.0390,4.0390,4.0295,4.0325,155
2011-06-13,16:45:00,4.0325,4.0365,4.0325,4.0330,84
2011-06-13,16:50:00,4.0325,4.0340,4.0295,4.0320,156
2011-06-13,16:55:00,4.0315,4.0320,4.0240,4.0260,98
2011-06-13,17:00:00,4.0275,4.0275,4.0240,4.0260,36
2011-06-13,17:05:00,4.0260,4.0260,4.0195,4.0200,268
2011-06-13,17:10:00,4.0190,4.0190,4.0135,4.0160,248
2011-06-13,17:15:00,4.0160,4.0200,4.0155,4.0175,80
2011-06-13,17:20:00,4.0190,4.0190,4.0125,4.0165,133
2011-06-13,17:25:00,4.0170,4.0195,4.0140,4.0170,111
2011-06-13,17:30:00,4.0185,4.0220,4.0175,4.0220,80
2011-06-13,17:35:00,4.0210,4.0235,4.0195,4.0235,37
2011-06-13,17:40:00,4.0230,4.0240,4.0210,4.0240,98
2011-06-13,17:45:00,4.0240,4.0240,4.0190,4.0190,40
2011-06-13,17:50:00,4.0185,4.0215,4.0180,4.0215,112
2011-06-13,17:55:00,4.0195,4.0200,4.0170,4.0185,89
2011-06-13,18:00:00,4.0195,4.0235,4.0195,4.0220,47
2011-06-13,18:05:00,4.0210,4.0220,4.0190,4.0220,19
2011-06-13,18:10:00,4.0210,4.0220,4.0175,4.0190,36
2011-06-13,18:15:00,4.0200,4.0265,4.0200,4.0260,91
2011-06-13,18:20:00,4.0260,4.0275,4.0250,4.0265,38
2011-06-13,18:25:00,4.0275,4.0300,4.0270,4.0280,32
2011-06-13,18:30:00,4.0275,4.0275,4.0215,4.0215,84
2011-06-13,18:35:00,4.0225,4.0240,4.0195,4.0220,72
2011-06-13,18:40:00,4.0230,4.0310,4.0220,4.0285,85
2011-06-13,18:45:00,4.0295,4.0315,4.0265,4.0290,70
2011-06-13,18:50:00,4.0290,4.0320,4.0275,4.0275,72
2011-06-13,18:55:00,4.0270,4.0270,4.0260,4.0270,21
2011-06-13,19:00:00,4.0275,4.0280,4.0265,4.0265,31
2011-06-13,19:05:00,4.0260,4.0340,4.0260,4.0325,82
2011-06-13,19:10:00,4.0320,4.0325,4.0320,4.0320,20
2011-06-13,19:15:00,4.0320,4.0325,4.0300,4.0300,95
2011-06-13,19:20:00,4.0300,4.0345,4.0275,4.0340,51
2011-06-13,19:25:00,4.0345,4.0395,4.0340,4.0370,203
2011-06-13,19:30:00,4.0370,4.0375,4.0295,4.0320,129
2011-06-13,19:35:00,4.0325,4.0330,4.0255,4.0260,164
2011-06-13,19:40:00,4.0265,4.0275,4.0240,4.0255,107
2011-06-13,19:45:00,4.0265,4.0295,4.0260,4.0290,150
2011-06-13,19:50:00,4.0290,4.0300,4.0280,4.0290,115
2011-06-13,19:55:00,4.0285,4.0295,4.0205,4.0215,117
2011-06-13,20:00:00,4.0220,4.0275,4.0215,4.0260,147
2011-06-13,20:05:00,4.0260,4.0345,4.0255,4.0345,157
2011-06-13,20:10:00,4.0330,4.0385,4.0295,4.0310,345
2011-06-13,20:15:00,4.0305,4.0325,4.0275,4.0275,144
2011-06-13,20:20:00,4.0290,4.0365,4.0290,4.0365,294
2011-06-13,20:25:00,4.0365,4.0395,4.0360,4.0365,238
2011-06-13,20:30:00,4.0365,4.0375,4.0320,4.0345,258
2011-06-13,20:35:00,4.0345,4.0420,4.0345,4.0395,443
2011-06-13,20:40:00,4.0395,4.0430,4.0370,4.0400,359
2011-06-13,20:45:00,4.0400,4.0420,4.0385,4.0390,357
2011-06-13,20:50:00,4.0385,4.0390,4.0295,4.0300,203
2011-06-13,20:55:00,4.0300,4.0320,4.0200,4.0305,556
2011-06-13,21:00:00,4.0305,4.0365,4.0305,4.0355,117
2011-06-13,21:05:00,4.0345,4.0360,4.0320,4.0320,112
2011-06-13,21:10:00,4.0325,4.0330,4.0260,4.0275,171
2011-06-13,21:15:00,4.0275,4.0275,4.0230,4.0270,142
2011-06-13,21:20:00,4.0275,4.0280,4.0240,4.0255,84
2011-06-13,21:25:00,4.0260,4.0275,4.0225,4.0265,81
2011-06-13,21:30:00,4.0245,4.0315,4.0245,4.0280,166
2011-06-13,21:35:00,4.0270,4.0355,4.0270,4.0295,218
2011-06-13,21:40:00,4.0295,4.0335,4.0290,4.0315,324
2011-06-13,21:45:00,4.0330,4.0335,4.0280,4.0285,104
2011-06-13,21:50:00,4.0285,4.0310,4.0265,4.0265,294
2011-06-13,21:55:00,4.0270,4.0335,4.0265,4.0310,147
2011-06-13,22:00:00,4.0310,4.0370,4.0295,4.0350,339
2011-06-13,22:05:00,4.0360,4.0360,4.0300,4.0315,141
2011-06-13,22:10:00,4.0320,4.0360,4.0305,4.0320,70
2011-06-13,22:15:00,4.0320,4.0360,4.0290,4.0350,129
2011-06-13,22:20:00,4.0340,4.0405,4.0335,4.0380,353
2011-06-13,22:25:00,4.0365,4.0390,4.0345,4.0380,179
2011-06-13,22:30:00,4.0390,4.0400,4.0320,4.0330,71
2011-06-13,22:35:00,4.0325,4.0335,4.0305,4.0320,87
2011-06-13,22:40:00,4.0330,4.0330,4.0265,4.0275,193
2011-06-13,22:45:00,4.0280,4.0310,4.0265,4.0295,103
2011-06-13,22:50:00,4.0310,4.0320,4.0285,4.0300,49
2011-06-13,22:55:00,4.0295,4.0315,4.0240,4.0260,114
2011-06-13,23:00:00,4.0260,4.0275,4.0225,4.0225,203
2011-06-13,23:05:00,4.0240,4.0275,4.0235,4.0250,149
2011-06-13,23:10:00,4.0250,4.0280,4.0250,4.0280,91
2011-06-13,23:15:00,4.0270,4.0360,4.0265,4.0360,104
2011-06-13,23:20:00,4.0365,4.0395,4.0325,4.0360,158
2011-06-13,23:25:00,4.0360,4.0385,4.0330,4.0340,166
2011-06-13,23:30:00,4.0340,4.0380,4.0330,4.0360,97
2011-06-13,23:35:00,4.0360,4.0370,4.0330,4.0335,104
2011-06-13,23:40:00,4.0330,4.0365,4.0320,4.0330,101
2011-06-13,23:45:00,4.0325,4.0345,4.0285,4.0295,104
2011-06-13,23:50:00,4.0295,4.0335,4.0280,4.0320,144
2011-06-13,23:55:00,4.0335,4.0355,4.0305,4.0325,87
2011-06-14,00:00:00,4.0340,4.0360,4.0315,4.0360,73
2011-06-14,00:05:00,4.0360,4.0365,4.0325,4.0335,57
2011-06-14,00:10:00,4.0335,4.0350,4.0325,4.0345,152
2011-06-14,00:15:00,4.0345,4.0355,4.0330,4.0335,134
2011-06-14,00:20:00,4.0340,4.0355,4.0325,4.0325,189
2011-06-14,00:25:00,4.0330,4.0330,4.0290,4.0290,205
2011-06-14,00:30:00,4.0300,4.0345,4.0300,4.0315,164
2011-06-14,00:35:00,4.0315,4.0335,4.0315,4.0335,142
2011-06-14,00:40:00,4.0330,4.0335,4.0295,4.0310,209
2011-06-14,00:45:00,4.0310,4.0310,4.0285,4.0295,168
2011-06-14,00:50:00,4.0290,4.0305,4.0260,4.0300,304
2011-06-14,00:55:00,4.0300,4.0375,4.0290,4.0355,605
2011-06-14,01:00:00,4.0350,4.0360,4.0305,4.0310,163
2011-06-14,01:05:00,4.0310,4.0325,4.0215,4.0285,454
2011-06-14,01:10:00,4.0280,4.0345,4.0220,4.0260,215
2011-06-14,01:15:00,4.0260,4.0310,4.0260,4.0300,119
2011-06-14,01:20:00,4.0295,4.0310,4.0265,4.0300,115
2011-06-14,01:25:00,4.0300,4.0325,4.0290,4.0320,116
2011-06-14,01:30:00,4.0310,4.0315,4.0280,4.0280,35
2011-06-14,01:35:00,4.0290,4.0305,4.0280,4.0290,19
2011-06-14,01:40:00,4.0275,4.0300,4.0275,4.0295,66
2011-06-14,01:45:00,4.0295,4.0295,4.0245,4.0265,186
2011-06-14,01:50:00,4.0280,4.0310,4.0275,4.0295,110
2011-06-14,01:55:00,4.0290,4.0340,4.0280,4.0330,219
2011-06-14,02:00:00,4.0325,4.0345,4.0305,4.0345,49
2011-06-14,02:05:00,4.0340,4.0345,4.0325,4.0345,168
2011-06-14,02:10:00,4.0335,4.0345,4.0310,4.0320,30
2011-06-14,02:15:00,4.0325,4.0340,4.0315,4.0325,32
2011-06-14,02:20:00,4.0320,4.0360,4.0320,4.0355,57
2011-06-14,02:25:00,4.0355,4.0385,4.0335,4.0360,36
2011-06-14,02:30:00,4.0370,4.0385,4.0350,4.0350,74
2011-06-14,02:35:00,4.0355,4.0365,4.0330,4.0345,50
2011-06-14,02:40:00,4.0340,4.0420,4.0340,4.0420,62
2011-06-14,02:45:00,4.0410,4.0475,4.0400,4.0475,76
2011-06-14,02:50:00,4.0475,4.0475,4.0445,4.0450,26
2011-06-14,02:55:00,4.0435,4.0435,4.0400,4.0400,17
2011-06-14,03:00:00,4.0400,4.0415,4.0390,4.0390,37
2011-06-14,03:05:00,4.0440,4.0480,4.0415,4.0415,59
2011-06-14,03:10:00,4.0410,4.0425,4.0390,4.0425,32
2011-06-14,03:15:00,4.0405,4.0425,4.0400,4.0425,3
2011-06-14,03:20:00,4.0440,4.0440,4.0425,4.0430,8
2011-06-14,03:25:00,4.0420,4.0440,4.0410,4.0440,5
2011-06-14,03:30:00,4.0405,4.0405,4.0365,4.0385,39
2011-06-14,03:35:00,4.0370,4.0390,4.0370,4.0370,10
2011-06-14,03:40:00,4.0380,4.0380,4.0350,4.0355,20
2011-06-14,03:45:00,4.0350,4.0350,4.0300,4.0300,58
2011-06-14,03:50:00,4.0305,4.0365,4.0300,4.0310,21
2011-06-14,03:55:00,4.0340,4.0340,4.0325,4.0340,7
2011-06-14,04:00:00,4.0340,4.0340,4.0325,4.0325,5
2011-06-14,04:05:00,4.0320,4.0330,4.0320,4.0330,5
2011-06-14,04:10:00,4.0325,4.0345,4.0310,4.0310,14
2011-06-14,04:15:00,4.0335,4.0335,4.0330,4.0330,2
2011-06-14,04:20:00,4.0315,4.0315,4.0310,4.0310,2
2011-06-14,04:25:00,4.0315,4.0315,4.0315,4.0315,1
2011-06-14,04:30:00,4.0315,4.0320,4.0310,4.0320,6
2011-06-14,04:35:00,4.0315,4.0350,4.0315,4.0350,12
2011-06-14,04:40:00,4.0350,4.0370,4.0350,4.0370,10
2011-06-14,04:50:00,4.0380,4.0405,4.0375,4.0405,6
2011-06-14,04:55:00,4.0415,4.0450,4.0400,4.0400,21
2011-06-14,05:00:00,4.0400,4.0400,4.0400,4.0400,1
2011-06-14,05:05:00,4.0380,4.0380,4.0380,4.0380,1
2011-06-14,05:10:00,4.0365,4.0380,4.0350,4.0380,3
2011-06-14,06:00:00,4.0355,4.0365,4.0355,4.0360,4
2011-06-14,06:05:00,4.0350,4.0350,4.0350,4.0350,1
2011-06-14,06:10:00,4.0355,4.0355,4.0350,4.0350,3
2011-06-14,06:15:00,4.0350,4.0350,4.0350,4.0350,1
2011-06-14,06:20:00,4.0355,4.0355,4.0355,4.0355,1
2011-06-14,06:40:00,4.0340,4.0340,4.0340,4.0340,2
2011-06-14,06:45:00,4.0360,4.0365,4.0360,4.0365,4
2011-06-14,06:50:00,4.0365,4.0365,4.0360,4.0360,3
2011-06-14,06:55:00,4.0360,4.0360,4.0360,4.0360,2
2011-06-14,07:00:00,4.0355,4.0355,4.0350,4.0355,6
2011-06-14,07:10:00,4.0350,4.0395,4.0350,4.0385,24
2011-06-14,07:20:00,4.0400,4.0400,4.0400,4.0400,3
2011-06-14,07:25:00,4.0375,4.0375,4.0375,4.0375,1
2011-06-14,07:30:00,4.0370,4.0370,4.0370,4.0370,2
2011-06-14,07:40:00,4.0370,4.0370,4.0370,4.0370,1
2011-06-14,07:45:00,4.0390,4.0390,4.0375,4.0390,4
2011-06-14,07:50:00,4.0390,4.0400,4.0390,4.0400,4
2011-06-14,07:55:00,4.0405,4.0415,4.0405,4.0415,2
2011-06-14,08:00:00,4.0395,4.0395,4.0340,4.0355,41
2011-06-14,08:05:00,4.0360,4.0360,4.0345,4.0355,5
2011-06-14,08:10:00,4.0345,4.0355,4.0340,4.0340,42
2011-06-14,08:15:00,4.0340,4.0350,4.0310,4.0310,21
2011-06-14,08:20:00,4.0315,4.0360,4.0315,4.0340,20
2011-06-14,08:25:00,4.0330,4.0335,4.0325,4.0330,6
2011-06-14,08:35:00,4.0330,4.0335,4.0325,4.0325,6
2011-06-14,08:40:00,4.0320,4.0340,4.0320,4.0340,8
2011-06-14,08:45:00,4.0330,4.0330,4.0295,4.0305,26
2011-06-14,08:50:00,4.0315,4.0330,4.0315,4.0330,16
2011-06-14,08:55:00,4.0320,4.0390,4.0320,4.0355,44
2011-06-14,09:00:00,4.0375,4.0425,4.0375,4.0410,99
2011-06-14,09:05:00,4.0425,4.0495,4.0375,4.0425,206
2011-06-14,09:10:00,4.0435,4.0435,4.0390,4.0400,51
2011-06-14,09:15:00,4.0395,4.0410,4.0380,4.0400,61
2011-06-14,09:20:00,4.0400,4.0460,4.0400,4.0460,60
2011-06-14,09:25:00,4.0460,4.0465,4.0440,4.0440,20
2011-06-14,09:30:00,4.0440,4.0450,4.0440,4.0445,13
2011-06-14,09:35:00,4.0445,4.0460,4.0445,4.0445,37
2011-06-14,09:40:00,4.0450,4.0490,4.0450,4.0480,33
2011-06-14,09:45:00,4.0470,4.0495,4.0460,4.0490,48
2011-06-14,09:50:00,4.0490,4.0500,4.0480,4.0500,37
2011-06-14,09:55:00,4.0480,4.0510,4.0480,4.0480,38
2011-06-14,10:00:00,4.0495,4.0660,4.0495,4.0585,482
2011-06-14,10:05:00,4.0575,4.0630,4.0565,4.0615,117
2011-06-14,10:10:00,4.0600,4.0600,4.0475,4.0510,294
2011-06-14,10:15:00,4.0510,4.0510,4.0450,4.0480,214
2011-06-14,10:20:00,4.0470,4.0490,4.0460,4.0475,38
2011-06-14,10:25:00,4.0480,4.0485,4.0465,4.0480,25
2011-06-14,10:30:00,4.0485,4.0580,4.0485,4.0550,111
2011-06-14,10:35:00,4.0540,4.0550,4.0515,4.0540,25
2011-06-14,10:40:00,4.0545,4.0555,4.0530,4.0555,19
2011-06-14,10:45:00,4.0565,4.0590,4.0565,4.0575,39
2011-06-14,10:50:00,4.0560,4.0575,4.0540,4.0550,79
2011-06-14,10:55:00,4.0550,4.0560,4.0540,4.0560,32
2011-06-14,11:00:00,4.0560,4.0560,4.0535,4.0535,22
2011-06-14,11:05:00,4.0540,4.0540,4.0480,4.0505,44
2011-06-14,11:10:00,4.0505,4.0515,4.0480,4.0510,19
2011-06-14,11:15:00,4.0510,4.0510,4.0500,4.0500,5
2011-06-14,11:20:00,4.0505,4.0505,4.0500,4.0500,9
2011-06-14,11:25:00,4.0510,4.0510,4.0470,4.0495,44
2011-06-14,11:30:00,4.0500,4.0530,4.0495,4.0505,24
2011-06-14,11:35:00,4.0525,4.0530,4.0510,4.0510,11
2011-06-14,11:40:00,4.0530,4.0545,4.0530,4.0545,10
2011-06-14,11:45:00,4.0540,4.0555,4.0530,4.0530,15
2011-06-14,11:50:00,4.0515,4.0515,4.0505,4.0510,5
2011-06-14,11:55:00,4.0540,4.0540,4.0535,4.0540,8
2011-06-14,12:00:00,4.0540,4.0560,4.0540,4.0550,13
2011-06-14,12:05:00,4.0555,4.0555,4.0555,4.0555,5
2011-06-14,12:10:00,4.0550,4.0550,4.0550,4.0550,2
2011-06-14,12:15:00,4.0550,4.0550,4.0530,4.0530,5
2011-06-14,12:20:00,4.0545,4.0545,4.0530,4.0530,4
2011-06-14,12:25:00,4.0530,4.0530,4.0530,4.0530,4
2011-06-14,12:30:00,4.0545,4.0580,4.0545,4.0570,36
2011-06-14,12:35:00,4.0565,4.0565,4.0530,4.0540,14
2011-06-14,12:40:00,4.0545,4.0545,4.0530,4.0530,14
2011-06-14,12:45:00,4.0530,4.0530,4.0520,4.0525,17
2011-06-14,12:50:00,4.0525,4.0530,4.0525,4.0530,2
2011-06-14,12:55:00,4.0535,4.0540,4.0535,4.0540,4
2011-06-14,13:00:00,4.0535,4.0540,4.0520,4.0530,27
2011-06-14,13:05:00,4.0530,4.0535,4.0510,4.0535,16
2011-06-14,13:10:00,4.0535,4.0535,4.0530,4.0530,4
2011-06-14,13:15:00,4.0535,4.0535,4.0535,4.0535,1
2011-06-14,13:20:00,4.0530,4.0535,4.0530,4.0530,5
2011-06-14,13:25:00,4.0530,4.0535,4.0520,4.0520,17
2011-06-14,13:30:00,4.0505,4.0570,4.0505,4.0555,49
2011-06-14,13:35:00,4.0560,4.0600,4.0560,4.0590,46
2011-06-14,13:40:00,4.0590,4.0635,4.0590,4.0620,66
2011-06-14,13:45:00,4.0630,4.0630,4.0610,4.0610,39
2011-06-14,13:50:00,4.0605,4.0610,4.0580,4.0590,19
2011-06-14,13:55:00,4.0580,4.0595,4.0580,4.0595,7
2011-06-14,14:00:00,4.0595,4.0600,4.0590,4.0595,37
2011-06-14,14:05:00,4.0600,4.0605,4.0575,4.0600,59
2011-06-14,14:10:00,4.0610,4.0610,4.0605,4.0605,19
2011-06-14,14:15:00,4.0615,4.0645,4.0610,4.0630,50
2011-06-14,14:20:00,4.0635,4.0635,4.0610,4.0620,59
2011-06-14,14:25:00,4.0620,4.0685,4.0615,4.0675,166
2011-06-14,14:30:00,4.0670,4.0675,4.0630,4.0640,63
2011-06-14,14:35:00,4.0635,4.0660,4.0615,4.0660,86
2011-06-14,14:40:00,4.0650,4.0655,4.0625,4.0630,38
2011-06-14,14:45:00,4.0625,4.0640,4.0610,4.0635,32
2011-06-14,14:50:00,4.0630,4.0655,4.0630,4.0655,7
2011-06-14,14:55:00,4.0655,4.0725,4.0640,4.0710,252
2011-06-14,15:00:00,4.0705,4.0715,4.0680,4.0700,114
2011-06-14,15:05:00,4.0700,4.0770,4.0700,4.0745,236
2011-06-14,15:10:00,4.0745,4.0745,4.0710,4.0720,109
2011-06-14,15:15:00,4.0725,4.0755,4.0725,4.0735,104
2011-06-14,15:20:00,4.0730,4.0730,4.0645,4.0695,221
2011-06-14,15:25:00,4.0680,4.0740,4.0680,4.0710,162
2011-06-14,15:30:00,4.0725,4.0725,4.0665,4.0670,80
2011-06-14,15:35:00,4.0665,4.0685,4.0635,4.0650,150
2011-06-14,15:40:00,4.0660,4.0690,4.0655,4.0675,91
2011-06-14,15:45:00,4.0665,4.0665,4.0620,4.0620,73
2011-06-14,15:50:00,4.0640,4.0660,4.0620,4.0645,93
2011-06-14,15:55:00,4.0635,4.0660,4.0635,4.0640,26
2011-06-14,16:00:00,4.0640,4.0745,4.0640,4.0735,110
2011-06-14,16:05:00,4.0720,4.0760,4.0720,4.0720,124
2011-06-14,16:10:00,4.0730,4.0745,4.0720,4.0735,43
2011-06-14,16:15:00,4.0735,4.0740,4.0705,4.0715,63
2011-06-14,16:20:00,4.0710,4.0725,4.0710,4.0720,35
2011-06-14,16:25:00,4.0710,4.0725,4.0695,4.0720,66
2011-06-14,16:30:00,4.0725,4.0730,4.0700,4.0700,54
2011-06-14,16:35:00,4.0700,4.0725,4.0700,4.0705,30
2011-06-14,16:40:00,4.0710,4.0720,4.0710,4.0715,44
2011-06-14,16:45:00,4.0725,4.0790,4.0720,4.0790,149
2011-06-14,16:50:00,4.0785,4.0815,4.0765,4.0805,89
2011-06-14,16:55:00,4.0815,4.0855,4.0800,4.0840,149
2011-06-14,17:00:00,4.0845,4.0870,4.0835,4.0850,107
2011-06-14,17:05:00,4.0850,4.0895,4.0840,4.0885,97
2011-06-14,17:10:00,4.0880,4.0885,4.0855,4.0880,27
2011-06-14,17:15:00,4.0880,4.0885,4.0865,4.0865,76
2011-06-14,17:20:00,4.0860,4.0890,4.0845,4.0890,61
2011-06-14,17:25:00,4.0890,4.0900,4.0850,4.0850,64
2011-06-14,17:30:00,4.0840,4.0840,4.0795,4.0815,126
2011-06-14,17:35:00,4.0830,4.0840,4.0825,4.0835,26
2011-06-14,17:40:00,4.0840,4.0845,4.0825,4.0835,45
2011-06-14,17:45:00,4.0835,4.0845,4.0820,4.0840,25
2011-06-14,17:50:00,4.0840,4.0845,4.0840,4.0840,12
2011-06-14,17:55:00,4.0825,4.0845,4.0820,4.0830,36
2011-06-14,18:00:00,4.0830,4.0850,4.0830,4.0845,33
2011-06-14,18:05:00,4.0850,4.0940,4.0850,4.0900,213
2011-06-14,18:10:00,4.0885,4.0895,4.0855,4.0865,45
2011-06-14,18:15:00,4.0875,4.0880,4.0860,4.0865,26
2011-06-14,18:20:00,4.0845,4.0850,4.0835,4.0845,14
2011-06-14,18:25:00,4.0835,4.0850,4.0810,4.0815,47
2011-06-14,18:30:00,4.0805,4.0830,4.0790,4.0810,52
2011-06-14,18:35:00,4.0805,4.0815,4.0785,4.0790,46
2011-06-14,18:40:00,4.0795,4.0815,4.0775,4.0800,75
2011-06-14,18:45:00,4.0805,4.0810,4.0765,4.0780,60
2011-06-14,18:50:00,4.0770,4.0790,4.0755,4.0760,83
2011-06-14,18:55:00,4.0755,4.0770,4.0740,4.0750,101
2011-06-14,19:00:00,4.0750,4.0775,4.0745,4.0745,88
2011-06-14,19:05:00,4.0750,4.0775,4.0750,4.0770,35
2011-06-14,19:10:00,4.0770,4.0780,4.0750,4.0775,49
2011-06-14,19:15:00,4.0775,4.0800,4.0765,4.0795,57
2011-06-14,19:20:00,4.0785,4.0810,4.0785,4.0805,90
2011-06-14,19:25:00,4.0790,4.0825,4.0790,4.0820,83
2011-06-14,19:30:00,4.0815,4.0815,4.0800,4.0810,43
2011-06-14,19:35:00,4.0800,4.0840,4.0800,4.0820,150
2011-06-14,19:40:00,4.0825,4.0840,4.0785,4.0805,50
2011-06-14,19:45:00,4.0810,4.0870,4.0805,4.0860,160
2011-06-14,19:50:00,4.0860,4.0870,4.0830,4.0845,107
2011-06-14,19:55:00,4.0840,4.0885,4.0835,4.0865,88
2011-06-14,20:00:00,4.0880,4.0950,4.0880,4.0940,336
2011-06-14,20:05:00,4.0945,4.0960,4.0925,4.0950,338
2011-06-14,20:10:00,4.0950,4.1095,4.0940,4.1060,2003
2011-06-14,20:15:00,4.1050,4.1115,4.1040,4.1080,762
2011-06-14,20:20:00,4.1085,4.1165,4.1085,4.1130,1038
2011-06-14,20:25:00,4.1125,4.1155,4.1075,4.1155,420
2011-06-14,20:30:00,4.1145,4.1290,4.1145,4.1205,1500
2011-06-14,20:35:00,4.1200,4.1235,4.1160,4.1180,305
2011-06-14,20:40:00,4.1180,4.1200,4.1150,4.1160,286
2011-06-14,20:45:00,4.1160,4.1215,4.1145,4.1175,361
2011-06-14,20:50:00,4.1175,4.1180,4.1110,4.1165,481
2011-06-14,20:55:00,4.1165,4.1250,4.1160,4.1240,526
2011-06-14,21:00:00,4.1245,4.1245,4.1180,4.1185,296
2011-06-14,21:05:00,4.1185,4.1215,4.1145,4.1145,385
2011-06-14,21:10:00,4.1145,4.1175,4.1125,4.1175,323
2011-06-14,21:15:00,4.1170,4.1175,4.1110,4.1120,306
2011-06-14,21:20:00,4.1120,4.1125,4.1105,4.1110,173
2011-06-14,21:25:00,4.1110,4.1135,4.1085,4.1090,233
2011-06-14,21:30:00,4.1095,4.1195,4.1080,4.1150,527
2011-06-14,21:35:00,4.1150,4.1185,4.1135,4.1180,457
2011-06-14,21:40:00,4.1180,4.1215,4.1150,4.1185,475
2011-06-14,21:45:00,4.1195,4.1220,4.1150,4.1195,287
2011-06-14,21:50:00,4.1195,4.1195,4.1155,4.1185,296
2011-06-14,21:55:00,4.1190,4.1240,4.1175,4.1195,423
2011-06-14,22:00:00,4.1200,4.1215,4.1160,4.1195,131
2011-06-14,22:05:00,4.1190,4.1295,4.1185,4.1260,411
2011-06-14,22:10:00,4.1265,4.1340,4.1260,4.1330,729
2011-06-14,22:15:00,4.1330,4.1400,4.1325,4.1365,1198
2011-06-14,22:20:00,4.1370,4.1440,4.1355,4.1360,904
2011-06-14,22:25:00,4.1360,4.1410,4.1355,4.1410,524
2011-06-14,22:30:00,4.1400,4.1480,4.1390,4.1455,856
2011-06-14,22:35:00,4.1465,4.1465,4.1405,4.1435,480
2011-06-14,22:40:00,4.1440,4.1455,4.1380,4.1415,457
2011-06-14,22:45:00,4.1415,4.1445,4.1415,4.1420,270
2011-06-14,22:50:00,4.1420,4.1425,4.1365,4.1395,255
2011-06-14,22:55:00,4.1395,4.1510,4.1390,4.1485,548
2011-06-14,23:00:00,4.1480,4.1575,4.1480,4.1520,1146
2011-06-14,23:05:00,4.1520,4.1540,4.1485,4.1520,349
2011-06-14,23:10:00,4.1520,4.1525,4.1465,4.1495,705
2011-06-14,23:15:00,4.1495,4.1520,4.1475,4.1495,163
2011-06-14,23:20:00,4.1495,4.1560,4.1485,4.1520,250
2011-06-14,23:25:00,4.1520,4.1525,4.1440,4.1465,375
2011-06-14,23:30:00,4.1460,4.1490,4.1450,4.1460,243
2011-06-14,23:35:00,4.1455,4.1490,4.1455,4.1470,129
2011-06-14,23:40:00,4.1475,4.1500,4.1460,4.1495,196
2011-06-14,23:45:00,4.1500,4.1530,4.1495,4.1515,262
2011-06-14,23:50:00,4.1515,4.1525,4.1475,4.1515,244
2011-06-14,23:55:00,4.1520,4.1610,4.1515,4.1580,783
2011-06-15,00:00:00,4.1580,4.1580,4.1550,4.1575,149
2011-06-15,00:05:00,4.1570,4.1580,4.1530,4.1555,125
2011-06-15,00:10:00,4.1540,4.1575,4.1530,4.1545,115
2011-06-15,00:15:00,4.1545,4.1565,4.1530,4.1555,108
2011-06-15,00:20:00,4.1565,4.1570,4.1505,4.1520,127
2011-06-15,00:25:00,4.1520,4.1550,4.1510,4.1540,80
2011-06-15,00:30:00,4.1540,4.1555,4.1525,4.1550,105
2011-06-15,00:35:00,4.1555,4.1565,4.1540,4.1555,171
2011-06-15,00:40:00,4.1550,4.1560,4.1520,4.1545,165
2011-06-15,00:45:00,4.1545,4.1555,4.1520,4.1545,199
2011-06-15,00:50:00,4.1540,4.1560,4.1520,4.1540,368
2011-06-15,00:55:00,4.1535,4.1570,4.1530,4.1560,836
2011-06-15,01:00:00,4.1565,4.1580,4.1550,4.1560,356
2011-06-15,01:05:00,4.1565,4.1570,4.1545,4.1565,58
2011-06-15,01:10:00,4.1560,4.1585,4.1550,4.1570,69
2011-06-15,01:15:00,4.1570,4.1595,4.1550,4.1590,63
2011-06-15,01:20:00,4.1595,4.1610,4.1580,4.1605,184
2011-06-15,01:25:00,4.1605,4.1630,4.1600,4.1625,197
2011-06-15,01:30:00,4.1625,4.1665,4.1600,4.1640,278
2011-06-15,01:35:00,4.1645,4.1655,4.1625,4.1640,137
2011-06-15,01:40:00,4.1645,4.1645,4.1600,4.1615,127
2011-06-15,01:45:00,4.1615,4.1630,4.1585,4.1600,246
2011-06-15,01:50:00,4.1605,4.1610,4.1570,4.1580,127
2011-06-15,01:55:00,4.1575,4.1605,4.1575,4.1595,119
2011-06-15,02:00:00,4.1595,4.1610,4.1595,4.1595,42
2011-06-15,02:05:00,4.1600,4.1600,4.1595,4.1600,20
2011-06-15,02:10:00,4.1600,4.1610,4.1600,4.1600,30
2011-06-15,02:15:00,4.1600,4.1610,4.1600,4.1600,31
2011-06-15,02:20:00,4.1610,4.1625,4.1605,4.1625,32
2011-06-15,02:25:00,4.1625,4.1650,4.1620,4.1620,94
2011-06-15,02:30:00,4.1620,4.1640,4.1610,4.1635,68
2011-06-15,02:35:00,4.1625,4.1625,4.1600,4.1600,224
2011-06-15,02:40:00,4.1610,4.1615,4.1600,4.1605,41
2011-06-15,02:45:00,4.1605,4.1630,4.1605,4.1625,16
2011-06-15,02:50:00,4.1640,4.1645,4.1630,4.1635,64
2011-06-15,02:55:00,4.1625,4.1625,4.1625,4.1625,3
2011-06-15,03:00:00,4.1630,4.1630,4.1620,4.1620,14
2011-06-15,03:05:00,4.1630,4.1635,4.1615,4.1615,56
2011-06-15,03:10:00,4.1615,4.1625,4.1610,4.1625,24
2011-06-15,03:15:00,4.1625,4.1630,4.1605,4.1605,10
2011-06-15,03:20:00,4.1605,4.1630,4.1600,4.1620,38
2011-06-15,03:25:00,4.1620,4.1625,4.1600,4.1600,62
2011-06-15,03:30:00,4.1600,4.1605,4.1595,4.1605,34
2011-06-15,03:35:00,4.1600,4.1600,4.1535,4.1540,123
2011-06-15,03:40:00,4.1555,4.1595,4.1545,4.1595,45
2011-06-15,03:45:00,4.1570,4.1595,4.1565,4.1590,39
2011-06-15,03:50:00,4.1590,4.1590,4.1565,4.1570,9
2011-06-15,03:55:00,4.1570,4.1590,4.1570,4.1580,26
2011-06-15,04:00:00,4.1590,4.1605,4.1565,4.1565,42
2011-06-15,04:05:00,4.1575,4.1590,4.1565,4.1590,11
2011-06-15,04:10:00,4.1570,4.1685,4.1570,4.1685,102
2011-06-15,04:15:00,4.1645,4.1645,4.1615,4.1615,16
2011-06-15,04:20:00,4.1610,4.1610,4.1565,4.1565,50
2011-06-15,04:25:00,4.1570,4.1575,4.1560,4.1560,7
2011-06-15,04:30:00,4.1555,4.1590,4.1555,4.1575,28
2011-06-15,04:35:00,4.1565,4.1575,4.1560,4.1575,24
2011-06-15,04:40:00,4.1580,4.1600,4.1575,4.1575,13
2011-06-15,04:45:00,4.1565,4.1585,4.1565,4.1575,27
2011-06-15,04:50:00,4.1560,4.1560,4.1560,4.1560,3
2011-06-15,04:55:00,4.1565,4.1565,4.1550,4.1560,18
2011-06-15,05:00:00,4.1565,4.1565,4.1550,4.1565,13
2011-06-15,05:05:00,4.1550,4.1565,4.1550,4.1550,3
2011-06-15,05:10:00,4.1555,4.1555,4.1550,4.1550,4
2011-06-15,06:00:00,4.1570,4.1580,4.1570,4.1580,5
2011-06-15,06:05:00,4.1585,4.1605,4.1570,4.1570,12
2011-06-15,06:10:00,4.1550,4.1550,4.1545,4.1545,4
2011-06-15,06:15:00,4.1545,4.1545,4.1540,4.1545,10
2011-06-15,06:20:00,4.1540,4.1550,4.1540,4.1550,3
2011-06-15,06:30:00,4.1570,4.1570,4.1560,4.1560,23
2011-06-15,06:35:00,4.1585,4.1595,4.1580,4.1580,5
2011-06-15,06:40:00,4.1580,4.1600,4.1580,4.1600,11
2011-06-15,06:50:00,4.1590,4.1590,4.1555,4.1555,3
2011-06-15,06:55:00,4.1555,4.1555,4.1550,4.1550,6
2011-06-15,07:00:00,4.1580,4.1580,4.1580,4.1580,1
2011-06-15,07:05:00,4.1555,4.1555,4.1555,4.1555,1
2011-06-15,07:15:00,4.1555,4.1555,4.1555,4.1555,1
2011-06-15,07:20:00,4.1580,4.1595,4.1580,4.1595,6
2011-06-15,07:25:00,4.1600,4.1600,4.1600,4.1600,1
2011-06-15,07:30:00,4.1570,4.1570,4.1570,4.1570,6
2011-06-15,07:40:00,4.1550,4.1550,4.1550,4.1550,6
2011-06-15,07:45:00,4.1550,4.1550,4.1535,4.1535,6
2011-06-15,07:50:00,4.1535,4.1535,4.1505,4.1505,31
2011-06-15,07:55:00,4.1500,4.1545,4.1480,4.1505,35
2011-06-15,08:00:00,4.1505,4.1555,4.1505,4.1555,36
2011-06-15,08:05:00,4.1545,4.1545,4.1535,4.1545,7
2011-06-15,08:10:00,4.1525,4.1525,4.1525,4.1525,1
2011-06-15,08:15:00,4.1530,4.1530,4.1530,4.1530,5
2011-06-15,08:20:00,4.1510,4.1510,4.1475,4.1480,16
2011-06-15,08:25:00,4.1480,4.1490,4.1480,4.1485,13
2011-06-15,08:30:00,4.1485,4.1485,4.1445,4.1450,34
2011-06-15,08:35:00,4.1455,4.1475,4.1445,4.1460,16
2011-06-15,08:40:00,4.1455,4.1455,4.1440,4.1445,31
2011-06-15,08:45:00,4.1440,4.1440,4.1415,4.1420,35
2011-06-15,08:50:00,4.1415,4.1440,4.1410,4.1440,20
2011-06-15,08:55:00,4.1435,4.1440,4.1405,4.1410,101
2011-06-15,09:00:00,4.1405,4.1460,4.1380,4.1430,169
2011-06-15,09:05:00,4.1415,4.1430,4.1400,4.1400,57
2011-06-15,09:10:00,4.1430,4.1470,4.1415,4.1465,38
2011-06-15,09:15:00,4.1465,4.1485,4.1445,4.1485,54
2011-06-15,09:20:00,4.1500,4.1515,4.1475,4.1475,41
2011-06-15,09:25:00,4.1480,4.1485,4.1465,4.1465,30
2011-06-15,09:30:00,4.1465,4.1500,4.1465,4.1500,33
2011-06-15,09:35:00,4.1480,4.1490,4.1480,4.1490,6
2011-06-15,09:40:00,4.1470,4.1470,4.1450,4.1450,33
2011-06-15,09:45:00,4.1430,4.1440,4.1430,4.1440,5
2011-06-15,09:50:00,4.1430,4.1435,4.1405,4.1430,61
2011-06-15,09:55:00,4.1435,4.1460,4.1430,4.1455,48
2011-06-15,10:00:00,4.1480,4.1485,4.1455,4.1465,9
2011-06-15,10:05:00,4.1465,4.1515,4.1465,4.1515,56
2011-06-15,10:10:00,4.1505,4.1525,4.1500,4.1505,30
2011-06-15,10:15:00,4.1505,4.1555,4.1505,4.1550,50
2011-06-15,10:20:00,4.1545,4.1545,4.1510,4.1525,24
2011-06-15,10:25:00,4.1535,4.1535,4.1520,4.1530,15
2011-06-15,10:30:00,4.1530,4.1530,4.1495,4.1505,36
2011-06-15,10:35:00,4.1510,4.1525,4.1510,4.1525,36
2011-06-15,10:40:00,4.1540,4.1545,4.1515,4.1525,22
2011-06-15,10:45:00,4.1525,4.1525,4.1485,4.1500,25
2011-06-15,10:50:00,4.1480,4.1500,4.1470,4.1470,34
2011-06-15,10:55:00,4.1460,4.1465,4.1450,4.1450,36
2011-06-15,11:00:00,4.1460,4.1475,4.1450,4.1470,30
2011-06-15,11:05:00,4.1460,4.1470,4.1450,4.1450,11
2011-06-15,11:10:00,4.1465,4.1470,4.1435,4.1445,44
2011-06-15,11:15:00,4.1435,4.1435,4.1395,4.1430,122
2011-06-15,11:20:00,4.1430,4.1450,4.1415,4.1450,8
2011-06-15,11:25:00,4.1455,4.1465,4.1445,4.1460,15
2011-06-15,11:30:00,4.1460,4.1505,4.1460,4.1475,25
2011-06-15,11:35:00,4.1475,4.1475,4.1475,4.1475,1
2011-06-15,11:50:00,4.1445,4.1445,4.1430,4.1430,13
2011-06-15,11:55:00,4.1425,4.1465,4.1425,4.1465,10
2011-06-15,12:05:00,4.1465,4.1465,4.1465,4.1465,5
2011-06-15,12:15:00,4.1485,4.1500,4.1485,4.1500,6
2011-06-15,12:20:00,4.1505,4.1505,4.1500,4.1500,4
2011-06-15,12:25:00,4.1500,4.1500,4.1500,4.1500,4
2011-06-15,12:30:00,4.1505,4.1525,4.1500,4.1510,31
2011-06-15,12:35:00,4.1505,4.1505,4.1485,4.1485,39
2011-06-15,12:40:00,4.1485,4.1485,4.1440,4.1450,33
2011-06-15,12:45:00,4.1450,4.1450,4.1440,4.1450,31
2011-06-15,12:50:00,4.1450,4.1460,4.1445,4.1455,22
2011-06-15,12:55:00,4.1455,4.1455,4.1445,4.1450,5
2011-06-15,13:00:00,4.1455,4.1455,4.1455,4.1455,2
2011-06-15,13:05:00,4.1455,4.1465,4.1455,4.1465,2
2011-06-15,13:10:00,4.1445,4.1450,4.1445,4.1450,3
2011-06-15,13:15:00,4.1455,4.1480,4.1455,4.1480,17
2011-06-15,13:25:00,4.1460,4.1460,4.1415,4.1435,43
2011-06-15,13:30:00,4.1435,4.1445,4.1410,4.1445,12
2011-06-15,13:35:00,4.1435,4.1435,4.1420,4.1420,7
2011-06-15,13:40:00,4.1420,4.1455,4.1415,4.1445,29
2011-06-15,13:45:00,4.1430,4.1445,4.1425,4.1435,44
2011-06-15,13:50:00,4.1410,4.1430,4.1395,4.1405,112
2011-06-15,13:55:00,4.1415,4.1445,4.1415,4.1430,28
2011-06-15,14:00:00,4.1435,4.1450,4.1430,4.1440,17
2011-06-15,14:05:00,4.1460,4.1480,4.1450,4.1465,38
2011-06-15,14:10:00,4.1455,4.1455,4.1425,4.1445,51
2011-06-15,14:15:00,4.1440,4.1445,4.1425,4.1445,26
2011-06-15,14:20:00,4.1445,4.1455,4.1435,4.1445,40
2011-06-15,14:25:00,4.1445,4.1465,4.1430,4.1455,63
2011-06-15,14:30:00,4.1440,4.1455,4.1425,4.1430,93
2011-06-15,14:35:00,4.1440,4.1440,4.1410,4.1425,90
2011-06-15,14:40:00,4.1420,4.1440,4.1400,4.1425,84
2011-06-15,14:45:00,4.1425,4.1440,4.1415,4.1440,27
2011-06-15,14:50:00,4.1435,4.1445,4.1420,4.1435,56
2011-06-15,14:55:00,4.1435,4.1450,4.1415,4.1435,59
2011-06-15,15:00:00,4.1410,4.1420,4.1350,4.1385,403
2011-06-15,15:05:00,4.1370,4.1370,4.1335,4.1340,71
2011-06-15,15:10:00,4.1345,4.1345,4.1320,4.1340,80
2011-06-15,15:15:00,4.1350,4.1370,4.1335,4.1370,31
2011-06-15,15:20:00,4.1360,4.1400,4.1335,4.1395,41
2011-06-15,15:25:00,4.1400,4.1465,4.1400,4.1465,178
2011-06-15,15:30:00,4.1470,4.1475,4.1425,4.1435,52
2011-06-15,15:35:00,4.1440,4.1455,4.1410,4.1410,45
2011-06-15,15:40:00,4.1405,4.1480,4.1400,4.1480,45
2011-06-15,15:45:00,4.1475,4.1490,4.1440,4.1445,25
2011-06-15,15:50:00,4.1445,4.1460,4.1440,4.1450,17
2011-06-15,15:55:00,4.1440,4.1450,4.1420,4.1450,39
2011-06-15,16:00:00,4.1445,4.1460,4.1425,4.1455,78
2011-06-15,16:05:00,4.1460,4.1460,4.1440,4.1445,38
2011-06-15,16:10:00,4.1445,4.1450,4.1440,4.1450,19
2011-06-15,16:15:00,4.1460,4.1500,4.1450,4.1490,101
2011-06-15,16:20:00,4.1490,4.1505,4.1485,4.1490,45
2011-06-15,16:25:00,4.1500,4.1520,4.1490,4.1520,28
2011-06-15,16:30:00,4.1515,4.1525,4.1465,4.1470,102
2011-06-15,16:35:00,4.1470,4.1480,4.1425,4.1440,97
2011-06-15,16:40:00,4.1435,4.1440,4.1420,4.1430,28
2011-06-15,16:45:00,4.1445,4.1445,4.1425,4.1425,13
2011-06-15,16:50:00,4.1440,4.1455,4.1435,4.1440,17
2011-06-15,16:55:00,4.1445,4.1450,4.1405,4.1415,80
2011-06-15,17:00:00,4.1415,4.1455,4.1415,4.1450,78
2011-06-15,17:05:00,4.1455,4.1495,4.1455,4.1490,76
2011-06-15,17:10:00,4.1495,4.1625,4.1495,4.1575,284
2011-06-15,17:15:00,4.1580,4.1615,4.1575,4.1585,112
2011-06-15,17:20:00,4.1590,4.1635,4.1575,4.1620,67
2011-06-15,17:25:00,4.1630,4.1700,4.1625,4.1645,406
2011-06-15,17:30:00,4.1640,4.1645,4.1580,4.1600,125
2011-06-15,17:35:00,4.1595,4.1595,4.1550,4.1560,88
2011-06-15,17:40:00,4.1565,4.1585,4.1540,4.1555,113
2011-06-15,17:45:00,4.1560,4.1585,4.1560,4.1575,22
2011-06-15,17:50:00,4.1565,4.1585,4.1560,4.1570,52
2011-06-15,17:55:00,4.1580,4.1630,4.1565,4.1625,75
2011-06-15,18:00:00,4.1625,4.1665,4.1625,4.1625,166
2011-06-15,18:05:00,4.1625,4.1630,4.1575,4.1600,69
2011-06-15,18:10:00,4.1590,4.1630,4.1570,4.1585,107
2011-06-15,18:15:00,4.1590,4.1610,4.1580,4.1580,46
2011-06-15,18:20:00,4.1570,4.1570,4.1555,4.1555,39
2011-06-15,18:25:00,4.1575,4.1595,4.1570,4.1590,40
2011-06-15,18:30:00,4.1590,4.1595,4.1570,4.1580,24
2011-06-15,18:35:00,4.1585,4.1585,4.1560,4.1575,33
2011-06-15,18:40:00,4.1565,4.1625,4.1565,4.1625,37
2011-06-15,18:45:00,4.1620,4.1620,4.1585,4.1600,34
2011-06-15,18:50:00,4.1595,4.1610,4.1545,4.1550,37
2011-06-15,18:55:00,4.1545,4.1575,4.1530,4.1545,44
2011-06-15,19:00:00,4.1555,4.1590,4.1550,4.1580,25
2011-06-15,19:05:00,4.1570,4.1575,4.1555,4.1560,27
2011-06-15,19:10:00,4.1560,4.1595,4.1530,4.1590,114
2011-06-15,19:15:00,4.1575,4.1575,4.1535,4.1575,31
2011-06-15,19:20:00,4.1585,4.1625,4.1580,4.1595,78
2011-06-15,19:25:00,4.1585,4.1590,4.1545,4.1555,163
2011-06-15,19:30:00,4.1555,4.1565,4.1495,4.1500,113
2011-06-15,19:35:00,4.1490,4.1520,4.1460,4.1475,214
2011-06-15,19:40:00,4.1470,4.1540,4.1460,4.1485,199
2011-06-15,19:45:00,4.1485,4.1485,4.1470,4.1475,40
2011-06-15,19:50:00,4.1470,4.1485,4.1455,4.1480,103
2011-06-15,19:55:00,4.1490,4.1510,4.1450,4.1465,127
2011-06-15,20:00:00,4.1460,4.1495,4.1440,4.1495,114
2011-06-15,20:05:00,4.1485,4.1485,4.1410,4.1450,178
2011-06-15,20:10:00,4.1450,4.1450,4.1350,4.1410,879
2011-06-15,20:15:00,4.1415,4.1440,4.1395,4.1410,109
2011-06-15,20:20:00,4.1420,4.1420,4.1355,4.1360,322
2011-06-15,20:25:00,4.1360,4.1395,4.1355,4.1365,259
2011-06-15,20:30:00,4.1360,4.1360,4.1290,4.1335,656
2011-06-15,20:35:00,4.1340,4.1345,4.1275,4.1320,257
2011-06-15,20:40:00,4.1315,4.1340,4.1290,4.1325,209
2011-06-15,20:45:00,4.1335,4.1385,4.1330,4.1355,200
2011-06-15,20:50:00,4.1365,4.1380,4.1340,4.1340,105
2011-06-15,20:55:00,4.1335,4.1355,4.1255,4.1260,325
2011-06-15,21:00:00,4.1270,4.1325,4.1220,4.1300,576
2011-06-15,21:05:00,4.1310,4.1350,4.1275,4.1310,339
2011-06-15,21:10:00,4.1305,4.1350,4.1295,4.1315,242
2011-06-15,21:15:00,4.1310,4.1355,4.1280,4.1300,270
2011-06-15,21:20:00,4.1300,4.1405,4.1285,4.1340,276
2011-06-15,21:25:00,4.1350,4.1380,4.1335,4.1360,161
2011-06-15,21:30:00,4.1365,4.1435,4.1330,4.1400,871
2011-06-15,21:35:00,4.1405,4.1435,4.1370,4.1410,517
2011-06-15,21:40:00,4.1415,4.1490,4.1375,4.1465,284
2011-06-15,21:45:00,4.1470,4.1505,4.1450,4.1465,308
2011-06-15,21:50:00,4.1465,4.1480,4.1420,4.1440,331
2011-06-15,21:55:00,4.1440,4.1470,4.1415,4.1420,161
2011-06-15,22:00:00,4.1425,4.1460,4.1395,4.1460,357
2011-06-15,22:05:00,4.1455,4.1525,4.1440,4.1495,354
2011-06-15,22:10:00,4.1490,4.1510,4.1465,4.1500,219
2011-06-15,22:15:00,4.1490,4.1510,4.1470,4.1485,93
2011-06-15,22:20:00,4.1485,4.1490,4.1465,4.1475,98
2011-06-15,22:25:00,4.1465,4.1475,4.1425,4.1430,143
2011-06-15,22:30:00,4.1435,4.1500,4.1425,4.1440,416
2011-06-15,22:35:00,4.1430,4.1465,4.1420,4.1460,181
2011-06-15,22:40:00,4.1455,4.1500,4.1445,4.1495,148
2011-06-15,22:45:00,4.1495,4.1625,4.1495,4.1625,739
2011-06-15,22:50:00,4.1625,4.1660,4.1595,4.1595,557
2011-06-15,22:55:00,4.1605,4.1620,4.1590,4.1595,239
2011-06-15,23:00:00,4.1595,4.1635,4.1580,4.1590,246
2011-06-15,23:05:00,4.1590,4.1690,4.1580,4.1665,439
2011-06-15,23:10:00,4.1660,4.1670,4.1610,4.1645,210
2011-06-15,23:15:00,4.1650,4.1690,4.1635,4.1690,246
2011-06-15,23:20:00,4.1695,4.1830,4.1685,4.1750,1528
2011-06-15,23:25:00,4.1750,4.1775,4.1680,4.1690,480
2011-06-15,23:30:00,4.1685,4.1700,4.1595,4.1635,373
2011-06-15,23:35:00,4.1635,4.1635,4.1525,4.1530,438
2011-06-15,23:40:00,4.1525,4.1535,4.1415,4.1470,757
2011-06-15,23:45:00,4.1470,4.1480,4.1410,4.1460,355
2011-06-15,23:50:00,4.1460,4.1470,4.1410,4.1450,490
2011-06-15,23:55:00,4.1440,4.1470,4.1395,4.1430,470
2011-06-16,00:00:00,4.1430,4.1455,4.1405,4.1430,231
2011-06-16,00:05:00,4.1435,4.1450,4.1410,4.1425,108
2011-06-16,00:10:00,4.1425,4.1440,4.1415,4.1435,99
2011-06-16,00:15:00,4.1430,4.1430,4.1285,4.1310,512
2011-06-16,00:20:00,4.1310,4.1335,4.1200,4.1200,858
2011-06-16,00:25:00,4.1205,4.1260,4.1145,4.1250,1143
2011-06-16,00:30:00,4.1245,4.1250,4.1215,4.1235,351
2011-06-16,00:35:00,4.1240,4.1245,4.1190,4.1210,249
2011-06-16,00:40:00,4.1205,4.1295,4.1200,4.1270,276
2011-06-16,00:45:00,4.1275,4.1280,4.1250,4.1270,133
2011-06-16,00:50:00,4.1260,4.1285,4.1170,4.1180,417
2011-06-16,00:55:00,4.1175,4.1255,4.1130,4.1250,996
2011-06-16,01:00:00,4.1245,4.1265,4.1160,4.1200,344
2011-06-16,01:05:00,4.1190,4.1225,4.1175,4.1195,168
2011-06-16,01:10:00,4.1195,4.1210,4.1175,4.1185,96
2011-06-16,01:15:00,4.1185,4.1220,4.1160,4.1165,82
2011-06-16,01:20:00,4.1165,4.1185,4.1120,4.1170,293
2011-06-16,01:25:00,4.1160,4.1170,4.1140,4.1145,106
2011-06-16,01:30:00,4.1160,4.1160,4.1125,4.1135,96
2011-06-16,01:35:00,4.1145,4.1150,4.1105,4.1105,184
2011-06-16,01:40:00,4.1120,4.1120,4.1080,4.1095,296
2011-06-16,01:45:00,4.1100,4.1130,4.1080,4.1130,171
2011-06-16,01:50:00,4.1130,4.1150,4.1120,4.1125,56
2011-06-16,01:55:00,4.1120,4.1170,4.1100,4.1160,155
2011-06-16,02:00:00,4.1155,4.1235,4.1155,4.1225,86
2011-06-16,02:05:00,4.1225,4.1290,4.1200,4.1280,72
2011-06-16,02:10:00,4.1255,4.1265,4.1205,4.1205,47
2011-06-16,02:15:00,4.1205,4.1220,4.1185,4.1185,20
2011-06-16,02:20:00,4.1180,4.1230,4.1150,4.1165,85
2011-06-16,02:25:00,4.1155,4.1210,4.1150,4.1165,47
2011-06-16,02:30:00,4.1170,4.1180,4.1140,4.1150,93
2011-06-16,02:35:00,4.1150,4.1205,4.1150,4.1205,21
2011-06-16,02:40:00,4.1205,4.1205,4.1155,4.1165,14
2011-06-16,02:45:00,4.1180,4.1250,4.1155,4.1215,75
2011-06-16,02:50:00,4.1215,4.1215,4.1125,4.1150,61
2011-06-16,02:55:00,4.1150,4.1165,4.1135,4.1160,20
2011-06-16,03:00:00,4.1155,4.1160,4.1130,4.1135,16
2011-06-16,03:05:00,4.1135,4.1135,4.1020,4.1020,130
2011-06-16,03:10:00,4.1030,4.1030,4.0985,4.1010,105
2011-06-16,03:15:00,4.1005,4.1050,4.0990,4.1050,44
2011-06-16,03:20:00,4.1050,4.1095,4.1025,4.1090,48
2011-06-16,03:25:00,4.1120,4.1130,4.1100,4.1115,40
2011-06-16,03:30:00,4.1115,4.1140,4.1115,4.1115,52
2011-06-16,03:35:00,4.1105,4.1105,4.1085,4.1100,15
2011-06-16,03:40:00,4.1100,4.1110,4.1085,4.1090,11
2011-06-16,03:45:00,4.1110,4.1200,4.1100,4.1190,119
2011-06-16,03:50:00,4.1170,4.1170,4.1150,4.1150,29
2011-06-16,03:55:00,4.1180,4.1185,4.1150,4.1165,14
2011-06-16,04:00:00,4.1165,4.1180,4.1150,4.1150,14
2011-06-16,04:05:00,4.1150,4.1180,4.1150,4.1180,5
2011-06-16,04:10:00,4.1170,4.1180,4.1150,4.1180,4
2011-06-16,04:15:00,4.1175,4.1175,4.1145,4.1145,8
2011-06-16,04:20:00,4.1170,4.1170,4.1135,4.1135,4
2011-06-16,04:25:00,4.1160,4.1265,4.1160,4.1220,44
2011-06-16,04:30:00,4.1215,4.1245,4.1215,4.1240,4
2011-06-16,04:35:00,4.1210,4.1210,4.1205,4.1210,3
2011-06-16,04:40:00,4.1215,4.1215,4.1215,4.1215,2
2011-06-16,04:50:00,4.1220,4.1220,4.1220,4.1220,1
2011-06-16,04:55:00,4.1235,4.1250,4.1235,4.1250,31
2011-06-16,05:00:00,4.1250,4.1250,4.1240,4.1240,2
2011-06-16,05:05:00,4.1235,4.1235,4.1235,4.1235,1
2011-06-16,05:10:00,4.1235,4.1235,4.1210,4.1210,7
2011-06-16,05:55:00,4.1255,4.1255,4.1255,4.1255,1
2011-06-16,06:00:00,4.1195,4.1315,4.1155,4.1210,25
2011-06-16,06:05:00,4.1210,4.1260,4.1210,4.1250,19
2011-06-16,06:10:00,4.1245,4.1270,4.1245,4.1265,11
2011-06-16,06:15:00,4.1265,4.1275,4.1255,4.1255,41
2011-06-16,06:20:00,4.1235,4.1235,4.1235,4.1235,1
2011-06-16,06:25:00,4.1230,4.1230,4.1230,4.1230,2
2011-06-16,06:30:00,4.1255,4.1255,4.1255,4.1255,1
2011-06-16,06:35:00,4.1240,4.1245,4.1230,4.1245,3
2011-06-16,06:40:00,4.1230,4.1255,4.1220,4.1220,7
2011-06-16,06:45:00,4.1240,4.1240,4.1205,4.1215,4
2011-06-16,06:55:00,4.1240,4.1245,4.1240,4.1240,3
2011-06-16,07:00:00,4.1225,4.1225,4.1100,4.1120,36
2011-06-16,07:05:00,4.1105,4.1145,4.1105,4.1145,4
2011-06-16,07:10:00,4.1135,4.1135,4.1115,4.1115,3
2011-06-16,07:15:00,4.1105,4.1105,4.1100,4.1105,13
2011-06-16,07:20:00,4.1125,4.1125,4.1125,4.1125,1
2011-06-16,07:30:00,4.1155,4.1275,4.1155,4.1240,51
2011-06-16,07:35:00,4.1240,4.1240,4.1240,4.1240,3
2011-06-16,07:40:00,4.1235,4.1235,4.1200,4.1200,8
2011-06-16,07:45:00,4.1210,4.1210,4.1160,4.1160,10
2011-06-16,07:50:00,4.1185,4.1210,4.1160,4.1160,21
2011-06-16,07:55:00,4.1140,4.1150,4.1120,4.1150,24
2011-06-16,08:00:00,4.1150,4.1165,4.1125,4.1155,34
2011-06-16,08:05:00,4.1160,4.1160,4.1160,4.1160,1
2011-06-16,08:10:00,4.1160,4.1160,4.1160,4.1160,2
2011-06-16,08:15:00,4.1180,4.1180,4.1180,4.1180,1
2011-06-16,08:20:00,4.1170,4.1195,4.1170,4.1195,4
2011-06-16,08:25:00,4.1200,4.1200,4.1190,4.1190,6
2011-06-16,08:30:00,4.1195,4.1220,4.1195,4.1210,16
2011-06-16,08:35:00,4.1195,4.1195,4.1195,4.1195,1
2011-06-16,08:40:00,4.1215,4.1215,4.1215,4.1215,2
2011-06-16,08:45:00,4.1215,4.1240,4.1215,4.1235,12
2011-06-16,08:50:00,4.1235,4.1235,4.1215,4.1235,15
2011-06-16,08:55:00,4.1240,4.1280,4.1205,4.1205,25
2011-06-16,09:00:00,4.1215,4.1240,4.1115,4.1150,81
2011-06-16,09:05:00,4.1155,4.1180,4.1155,4.1180,29
2011-06-16,09:10:00,4.1175,4.1190,4.1175,4.1190,32
2011-06-16,09:15:00,4.1210,4.1210,4.1195,4.1200,15
2011-06-16,09:20:00,4.1200,4.1200,4.1190,4.1195,11
2011-06-16,09:25:00,4.1180,4.1215,4.1180,4.1205,12
2011-06-16,09:30:00,4.1215,4.1220,4.1195,4.1205,63
2011-06-16,09:35:00,4.1200,4.1210,4.1195,4.1195,20
2011-06-16,09:40:00,4.1215,4.1215,4.1215,4.1215,3
2011-06-16,09:45:00,4.1220,4.1220,4.1205,4.1220,13
2011-06-16,09:50:00,4.1215,4.1215,4.1180,4.1180,17
2011-06-16,09:55:00,4.1200,4.1230,4.1200,4.1210,51
2011-06-16,10:00:00,4.1215,4.1220,4.1200,4.1205,41
2011-06-16,10:05:00,4.1200,4.1200,4.1175,4.1175,12
2011-06-16,10:10:00,4.1175,4.1200,4.1175,4.1200,15
2011-06-16,10:15:00,4.1200,4.1200,4.1200,4.1200,1
2011-06-16,10:20:00,4.1185,4.1185,4.1180,4.1185,6
2011-06-16,10:25:00,4.1195,4.1205,4.1180,4.1190,14
2011-06-16,10:30:00,4.1200,4.1210,4.1195,4.1210,3
2011-06-16,10:35:00,4.1195,4.1195,4.1195,4.1195,4
2011-06-16,10:40:00,4.1210,4.1220,4.1195,4.1220,32
2011-06-16,10:45:00,4.1225,4.1240,4.1225,4.1240,16
2011-06-16,10:50:00,4.1250,4.1275,4.1250,4.1275,23
2011-06-16,10:55:00,4.1275,4.1280,4.1250,4.1255,10
2011-06-16,11:00:00,4.1245,4.1245,4.1220,4.1220,13
2011-06-16,11:05:00,4.1225,4.1230,4.1220,4.1230,13
2011-06-16,11:10:00,4.1215,4.1215,4.1190,4.1190,43
2011-06-16,11:15:00,4.1195,4.1220,4.1185,4.1195,25
2011-06-16,11:20:00,4.1180,4.1210,4.1180,4.1210,25
2011-06-16,11:25:00,4.1220,4.1230,4.1220,4.1230,9
2011-06-16,11:30:00,4.1200,4.1200,4.1200,4.1200,2
2011-06-16,11:35:00,4.1200,4.1200,4.1200,4.1200,2
2011-06-16,11:40:00,4.1215,4.1220,4.1195,4.1195,13
2011-06-16,11:45:00,4.1220,4.1220,4.1220,4.1220,5
2011-06-16,11:55:00,4.1210,4.1210,4.1210,4.1210,2
2011-06-16,12:00:00,4.1180,4.1185,4.1165,4.1185,21
2011-06-16,12:15:00,4.1180,4.1180,4.1180,4.1180,1
2011-06-16,12:25:00,4.1165,4.1165,4.1155,4.1165,5
2011-06-16,12:30:00,4.1170,4.1205,4.1155,4.1180,39
2011-06-16,12:35:00,4.1170,4.1195,4.1160,4.1195,12
2011-06-16,12:40:00,4.1170,4.1170,4.1065,4.1065,131
2011-06-16,12:45:00,4.1070,4.1080,4.1050,4.1080,60
2011-06-16,12:50:00,4.1080,4.1080,4.1050,4.1065,31
2011-06-16,12:55:00,4.1070,4.1110,4.1070,4.1110,29
2011-06-16,13:00:00,4.1100,4.1155,4.1100,4.1135,25
2011-06-16,13:05:00,4.1130,4.1130,4.1080,4.1080,12
2011-06-16,13:10:00,4.1090,4.1095,4.1085,4.1090,8
2011-06-16,13:15:00,4.1090,4.1090,4.1070,4.1090,8
2011-06-16,13:20:00,4.1075,4.1075,4.1035,4.1060,56
2011-06-16,13:25:00,4.1050,4.1055,4.1050,4.1055,20
2011-06-16,13:30:00,4.1055,4.1110,4.1055,4.1085,58
2011-06-16,13:35:00,4.1085,4.1085,4.1040,4.1050,51
2011-06-16,13:40:00,4.1055,4.1055,4.1010,4.1035,40
2011-06-16,13:45:00,4.1015,4.1055,4.1015,4.1045,10
2011-06-16,13:50:00,4.1045,4.1045,4.1040,4.1040,9
2011-06-16,13:55:00,4.1025,4.1060,4.1025,4.1060,34
2011-06-16,14:00:00,4.1075,4.1085,4.1050,4.1065,63
2011-06-16,14:05:00,4.1070,4.1075,4.1045,4.1075,28
2011-06-16,14:10:00,4.1080,4.1080,4.1045,4.1055,45
2011-06-16,14:15:00,4.1055,4.1065,4.1030,4.1040,55
2011-06-16,14:20:00,4.1055,4.1070,4.1030,4.1060,31
2011-06-16,14:25:00,4.1055,4.1055,4.1030,4.1030,33
2011-06-16,14:30:00,4.1030,4.1030,4.0975,4.0985,228
2011-06-16,14:35:00,4.0990,4.1020,4.0985,4.1010,87
2011-06-16,14:40:00,4.1010,4.1045,4.1005,4.1045,46
2011-06-16,14:45:00,4.1035,4.1055,4.0995,4.1005,142
2011-06-16,14:50:00,4.1020,4.1075,4.1020,4.1055,131
2011-06-16,14:55:00,4.1060,4.1060,4.1015,4.1015,62
2011-06-16,15:00:00,4.1005,4.1020,4.0965,4.0975,96
2011-06-16,15:05:00,4.0975,4.0980,4.0935,4.0955,175
2011-06-16,15:10:00,4.0955,4.1015,4.0940,4.1000,56
2011-06-16,15:15:00,4.1005,4.1030,4.0990,4.1025,70
2011-06-16,15:20:00,4.1020,4.1135,4.0990,4.1120,233
2011-06-16,15:25:00,4.1120,4.1185,4.1120,4.1145,172
2011-06-16,15:30:00,4.1135,4.1140,4.1065,4.1090,106
2011-06-16,15:35:00,4.1090,4.1125,4.1080,4.1080,72
2011-06-16,15:40:00,4.1080,4.1120,4.1075,4.1095,96
2011-06-16,15:45:00,4.1080,4.1115,4.1080,4.1115,51
2011-06-16,15:50:00,4.1120,4.1195,4.1110,4.1185,190
2011-06-16,15:55:00,4.1190,4.1215,4.1160,4.1160,132
2011-06-16,16:00:00,4.1160,4.1190,4.1155,4.1165,66
2011-06-16,16:05:00,4.1180,4.1210,4.1160,4.1210,46
2011-06-16,16:10:00,4.1205,4.1235,4.1185,4.1185,66
2011-06-16,16:15:00,4.1185,4.1210,4.1185,4.1195,67
2011-06-16,16:20:00,4.1200,4.1210,4.1185,4.1210,33
2011-06-16,16:25:00,4.1215,4.1280,4.1210,4.1225,201
2011-06-16,16:30:00,4.1210,4.1210,4.1160,4.1185,118
2011-06-16,16:35:00,4.1195,4.1195,4.1150,4.1155,60
2011-06-16,16:40:00,4.1150,4.1160,4.1120,4.1125,37
2011-06-16,16:45:00,4.1125,4.1135,4.1065,4.1070,158
2011-06-16,16:50:00,4.1075,4.1085,4.1040,4.1055,72
2011-06-16,16:55:00,4.1060,4.1070,4.1050,4.1070,40
2011-06-16,17:00:00,4.1065,4.1065,4.1030,4.1040,27
2011-06-16,17:05:00,4.1040,4.1050,4.1010,4.1035,145
2011-06-16,17:10:00,4.1030,4.1045,4.1000,4.1000,42
2011-06-16,17:15:00,4.1000,4.1020,4.0955,4.0990,60
2011-06-16,17:20:00,4.0990,4.1000,4.0960,4.0990,113
2011-06-16,17:25:00,4.0990,4.1005,4.0970,4.0990,121
2011-06-16,17:30:00,4.0990,4.1020,4.0935,4.0935,184
2011-06-16,17:35:00,4.0930,4.0930,4.0755,4.0845,790
2011-06-16,17:40:00,4.0850,4.0895,4.0840,4.0875,104
2011-06-16,17:45:00,4.0880,4.0920,4.0870,4.0900,202
2011-06-16,17:50:00,4.0915,4.0955,4.0915,4.0940,61
2011-06-16,17:55:00,4.0945,4.0945,4.0890,4.0890,66
2011-06-16,18:00:00,4.0885,4.0920,4.0835,4.0845,206
2011-06-16,18:05:00,4.0830,4.0885,4.0820,4.0865,122
2011-06-16,18:10:00,4.0860,4.0870,4.0825,4.0860,149
2011-06-16,18:15:00,4.0860,4.0895,4.0840,4.0880,79
2011-06-16,18:20:00,4.0880,4.0880,4.0815,4.0825,91
2011-06-16,18:25:00,4.0830,4.0855,4.0810,4.0810,221
2011-06-16,18:30:00,4.0810,4.0825,4.0780,4.0795,141
2011-06-16,18:35:00,4.0795,4.0835,4.0790,4.0825,81
2011-06-16,18:40:00,4.0815,4.0840,4.0805,4.0830,85
2011-06-16,18:45:00,4.0820,4.0860,4.0805,4.0850,52
2011-06-16,18:50:00,4.0840,4.0915,4.0840,4.0915,72
2011-06-16,18:55:00,4.0915,4.0930,4.0895,4.0895,139
2011-06-16,19:00:00,4.0900,4.0945,4.0900,4.0925,64
2011-06-16,19:05:00,4.0925,4.0940,4.0865,4.0925,105
2011-06-16,19:10:00,4.0925,4.0925,4.0860,4.0870,56
2011-06-16,19:15:00,4.0860,4.0890,4.0850,4.0850,63
2011-06-16,19:20:00,4.0850,4.0900,4.0850,4.0865,99
2011-06-16,19:25:00,4.0860,4.0890,4.0855,4.0885,26
2011-06-16,19:30:00,4.0880,4.0885,4.0785,4.0800,144
2011-06-16,19:35:00,4.0805,4.0835,4.0790,4.0805,97
2011-06-16,19:40:00,4.0795,4.0820,4.0790,4.0800,338
2011-06-16,19:45:00,4.0800,4.0800,4.0755,4.0800,232
2011-06-16,19:50:00,4.0810,4.0830,4.0790,4.0800,148
2011-06-16,19:55:00,4.0805,4.0825,4.0710,4.0730,257
2011-06-16,20:00:00,4.0735,4.0785,4.0720,4.0760,274
2011-06-16,20:05:00,4.0750,4.0750,4.0670,4.0675,457
2011-06-16,20:10:00,4.0670,4.0680,4.0500,4.0565,2202
2011-06-16,20:15:00,4.0565,4.0585,4.0465,4.0525,572
2011-06-16,20:20:00,4.0530,4.0555,4.0505,4.0520,595
2011-06-16,20:25:00,4.0530,4.0555,4.0475,4.0545,482
2011-06-16,20:30:00,4.0550,4.0635,4.0505,4.0505,774
2011-06-16,20:35:00,4.0510,4.0550,4.0470,4.0525,734
2011-06-16,20:40:00,4.0525,4.0580,4.0480,4.0530,335
2011-06-16,20:45:00,4.0545,4.0605,4.0535,4.0600,371
2011-06-16,20:50:00,4.0600,4.0685,4.0580,4.0670,602
2011-06-16,20:55:00,4.0670,4.0735,4.0670,4.0695,393
2011-06-16,21:00:00,4.0690,4.0715,4.0645,4.0665,441
2011-06-16,21:05:00,4.0660,4.0690,4.0650,4.0685,142
2011-06-16,21:10:00,4.0690,4.0785,4.0680,4.0785,698
2011-06-16,21:15:00,4.0790,4.0835,4.0725,4.0740,711
2011-06-16,21:20:00,4.0720,4.0745,4.0640,4.0705,347
2011-06-16,21:25:00,4.0705,4.0745,4.0675,4.0725,169
2011-06-16,21:30:00,4.0730,4.0770,4.0660,4.0700,394
2011-06-16,21:35:00,4.0695,4.0890,4.0685,4.0875,768
2011-06-16,21:40:00,4.0875,4.0890,4.0815,4.0825,474
2011-06-16,21:45:00,4.0825,4.0880,4.0820,4.0850,349
2011-06-16,21:50:00,4.0840,4.0885,4.0835,4.0840,204
2011-06-16,21:55:00,4.0840,4.0865,4.0780,4.0820,417
2011-06-16,22:00:00,4.0810,4.0810,4.0655,4.0770,543
2011-06-16,22:05:00,4.0765,4.0885,4.0745,4.0830,622
2011-06-16,22:10:00,4.0845,4.0995,4.0815,4.0965,787
2011-06-16,22:15:00,4.0965,4.0985,4.0865,4.0890,435
2011-06-16,22:20:00,4.0890,4.0915,4.0845,4.0905,290
2011-06-16,22:25:00,4.0900,4.0900,4.0805,4.0830,186
2011-06-16,22:30:00,4.0835,4.0855,4.0810,4.0845,197
2011-06-16,22:35:00,4.0855,4.0900,4.0845,4.0895,142
2011-06-16,22:40:00,4.0885,4.0905,4.0880,4.0890,240
2011-06-16,22:45:00,4.0900,4.0900,4.0835,4.0855,187
2011-06-16,22:50:00,4.0845,4.0880,4.0825,4.0845,182
2011-06-16,22:55:00,4.0845,4.0850,4.0830,4.0840,271
2011-06-16,23:00:00,4.0845,4.0845,4.0775,4.0790,357
2011-06-16,23:05:00,4.0785,4.0825,4.0755,4.0800,341
2011-06-16,23:10:00,4.0805,4.0835,4.0780,4.0795,197
2011-06-16,23:15:00,4.0800,4.0905,4.0780,4.0895,332
2011-06-16,23:20:00,4.0890,4.0925,4.0840,4.0845,230
2011-06-16,23:25:00,4.0850,4.0890,4.0845,4.0880,89
2011-06-16,23:30:00,4.0875,4.0930,4.0865,4.0885,300
2011-06-16,23:35:00,4.0880,4.0940,4.0880,4.0910,302
2011-06-16,23:40:00,4.0905,4.0940,4.0895,4.0915,165
2011-06-16,23:45:00,4.0915,4.0935,4.0875,4.0875,237
2011-06-16,23:50:00,4.0870,4.0955,4.0865,4.0935,276
2011-06-16,23:55:00,4.0935,4.1065,4.0920,4.1020,1011
2011-06-17,00:00:00,4.1010,4.1140,4.1010,4.1125,847
2011-06-17,00:05:00,4.1120,4.1135,4.1065,4.1070,282
2011-06-17,00:10:00,4.1080,4.1175,4.1075,4.1155,212
2011-06-17,00:15:00,4.1155,4.1175,4.1100,4.1170,586
2011-06-17,00:20:00,4.1175,4.1240,4.1175,4.1235,534
2011-06-17,00:25:00,4.1230,4.1325,4.1210,4.1265,747
2011-06-17,00:30:00,4.1275,4.1295,4.1245,4.1265,184
2011-06-17,00:35:00,4.1255,4.1265,4.1195,4.1215,168
2011-06-17,00:40:00,4.1205,4.1215,4.1160,4.1170,280
2011-06-17,00:45:00,4.1170,4.1190,4.1155,4.1170,227
2011-06-17,00:50:00,4.1165,4.1180,4.1130,4.1130,180
2011-06-17,00:55:00,4.1140,4.1190,4.1115,4.1180,686
2011-06-17,01:00:00,4.1180,4.1190,4.1170,4.1185,203
2011-06-17,01:05:00,4.1180,4.1210,4.1170,4.1175,201
2011-06-17,01:10:00,4.1180,4.1200,4.1170,4.1195,114
2011-06-17,01:15:00,4.1195,4.1240,4.1175,4.1220,105
2011-06-17,01:20:00,4.1225,4.1230,4.1185,4.1230,79
2011-06-17,01:25:00,4.1230,4.1230,4.1210,4.1215,57
2011-06-17,01:30:00,4.1210,4.1230,4.1175,4.1200,95
2011-06-17,01:35:00,4.1195,4.1195,4.1165,4.1175,140
2011-06-17,01:40:00,4.1175,4.1210,4.1165,4.1165,80
2011-06-17,01:45:00,4.1165,4.1190,4.1165,4.1185,61
2011-06-17,01:50:00,4.1195,4.1195,4.1150,4.1150,84
2011-06-17,01:55:00,4.1160,4.1195,4.1150,4.1150,166
2011-06-17,02:00:00,4.1150,4.1160,4.1080,4.1160,229
2011-06-17,02:05:00,4.1150,4.1150,4.1085,4.1145,49
2011-06-17,02:10:00,4.1140,4.1150,4.1100,4.1100,33
2011-06-17,02:15:00,4.1090,4.1090,4.1060,4.1070,38
2011-06-17,02:20:00,4.1080,4.1135,4.1075,4.1100,49
2011-06-17,02:25:00,4.1105,4.1135,4.1100,4.1100,42
2011-06-17,02:30:00,4.1100,4.1100,4.1030,4.1030,90
2011-06-17,02:35:00,4.1035,4.1045,4.1015,4.1040,58
2011-06-17,02:40:00,4.1040,4.1050,4.1030,4.1035,18
2011-06-17,02:45:00,4.1020,4.1025,4.1000,4.1000,44
2011-06-17,02:50:00,4.0995,4.1030,4.0965,4.1015,67
2011-06-17,02:55:00,4.0990,4.1060,4.0990,4.1040,31
2011-06-17,03:00:00,4.1060,4.1130,4.1040,4.1100,42
2011-06-17,03:05:00,4.1100,4.1110,4.1090,4.1110,20
2011-06-17,03:10:00,4.1105,4.1120,4.1100,4.1120,5
2011-06-17,03:15:00,4.1100,4.1115,4.1100,4.1100,16
2011-06-17,03:20:00,4.1120,4.1125,4.1105,4.1120,35
2011-06-17,03:25:00,4.1125,4.1145,4.1105,4.1125,118
2011-06-17,03:30:00,4.1115,4.1150,4.1100,4.1150,38
2011-06-17,03:35:00,4.1145,4.1255,4.1145,4.1225,114
2011-06-17,03:40:00,4.1245,4.1245,4.1205,4.1205,16
2011-06-17,03:45:00,4.1215,4.1220,4.1205,4.1210,11
2011-06-17,03:50:00,4.1215,4.1215,4.1215,4.1215,2
2011-06-17,03:55:00,4.1230,4.1250,4.1225,4.1250,14
2011-06-17,04:00:00,4.1220,4.1245,4.1215,4.1245,15
2011-06-17,04:05:00,4.1240,4.1240,4.1220,4.1225,21
2011-06-17,04:10:00,4.1225,4.1225,4.1225,4.1225,3
2011-06-17,04:15:00,4.1225,4.1225,4.1210,4.1210,6
2011-06-17,04:20:00,4.1210,4.1210,4.1205,4.1205,2
2011-06-17,04:25:00,4.1205,4.1205,4.1205,4.1205,1
2011-06-17,04:30:00,4.1200,4.1210,4.1180,4.1180,52
2011-06-17,04:35:00,4.1185,4.1240,4.1175,4.1205,17
2011-06-17,04:40:00,4.1205,4.1235,4.1195,4.1195,8
2011-06-17,04:45:00,4.1190,4.1230,4.1190,4.1190,6
2011-06-17,04:55:00,4.1220,4.1225,4.1220,4.1225,2
2011-06-17,05:00:00,4.1225,4.1225,4.1205,4.1205,7
2011-06-17,05:05:00,4.1200,4.1200,4.1195,4.1195,6
2011-06-17,06:00:00,4.1240,4.1260,4.1185,4.1260,13
2011-06-17,06:05:00,4.1245,4.1245,4.1195,4.1200,36
2011-06-17,06:10:00,4.1190,4.1190,4.1190,4.1190,2
2011-06-17,06:15:00,4.1190,4.1190,4.1180,4.1190,10
2011-06-17,06:20:00,4.1190,4.1190,4.1190,4.1190,11
2011-06-17,06:25:00,4.1190,4.1190,4.1190,4.1190,3
2011-06-17,06:30:00,4.1200,4.1205,4.1200,4.1205,3
2011-06-17,06:40:00,4.1195,4.1195,4.1195,4.1195,1
2011-06-17,06:45:00,4.1190,4.1190,4.1190,4.1190,5
2011-06-17,06:55:00,4.1200,4.1210,4.1200,4.1200,9
2011-06-17,07:05:00,4.1190,4.1200,4.1175,4.1200,9
2011-06-17,07:10:00,4.1200,4.1210,4.1200,4.1200,5
2011-06-17,07:15:00,4.1210,4.1220,4.1210,4.1220,7
2011-06-17,07:20:00,4.1215,4.1215,4.1215,4.1215,4
2011-06-17,07:30:00,4.1210,4.1220,4.1210,4.1220,6
2011-06-17,07:35:00,4.1195,4.1195,4.1195,4.1195,1
2011-06-17,07:45:00,4.1205,4.1205,4.1205,4.1205,2
2011-06-17,08:00:00,4.1180,4.1180,4.1145,4.1150,13
2011-06-17,08:05:00,4.1150,4.1155,4.1150,4.1150,6
2011-06-17,08:10:00,4.1140,4.1140,4.1090,4.1125,52
2011-06-17,08:15:00,4.1110,4.1120,4.1100,4.1105,5
2011-06-17,08:20:00,4.1125,4.1125,4.1125,4.1125,1
2011-06-17,08:25:00,4.1130,4.1130,4.1120,4.1120,6
2011-06-17,08:30:00,4.1120,4.1140,4.1120,4.1140,10
2011-06-17,08:35:00,4.1140,4.1140,4.1120,4.1135,6
2011-06-17,08:40:00,4.1160,4.1160,4.1160,4.1160,2
2011-06-17,08:45:00,4.1165,4.1220,4.1165,4.1210,67
2011-06-17,08:50:00,4.1210,4.1215,4.1180,4.1180,20
2011-06-17,08:55:00,4.1180,4.1205,4.1170,4.1205,28
2011-06-17,09:00:00,4.1205,4.1220,4.1175,4.1195,72
2011-06-17,09:05:00,4.1200,4.1200,4.1185,4.1195,7
2011-06-17,09:10:00,4.1205,4.1220,4.1185,4.1200,24
2011-06-17,09:15:00,4.1195,4.1205,4.1180,4.1205,31
2011-06-17,09:20:00,4.1195,4.1210,4.1180,4.1195,33
2011-06-17,09:25:00,4.1205,4.1210,4.1195,4.1205,39
2011-06-17,09:30:00,4.1185,4.1200,4.1175,4.1175,12
2011-06-17,09:35:00,4.1180,4.1180,4.1140,4.1140,6
2011-06-17,09:40:00,4.1135,4.1140,4.1125,4.1140,10
2011-06-17,09:45:00,4.1140,4.1145,4.1125,4.1130,34
2011-06-17,09:50:00,4.1140,4.1150,4.1140,4.1140,7
2011-06-17,09:55:00,4.1135,4.1145,4.1070,4.1070,50
2011-06-17,10:00:00,4.1075,4.1090,4.1045,4.1080,47
2011-06-17,10:05:00,4.1060,4.1060,4.1055,4.1055,8
2011-06-17,10:10:00,4.1060,4.1065,4.1035,4.1065,20
2011-06-17,10:15:00,4.1080,4.1080,4.1080,4.1080,2
2011-06-17,10:20:00,4.1080,4.1080,4.1075,4.1075,2
2011-06-17,10:25:00,4.1075,4.1075,4.1040,4.1045,17
2011-06-17,10:30:00,4.1065,4.1065,4.1040,4.1065,57
2011-06-17,10:35:00,4.1060,4.1060,4.1015,4.1015,28
2011-06-17,10:40:00,4.1030,4.1040,4.1010,4.1020,99
2011-06-17,10:45:00,4.1030,4.1050,4.1030,4.1050,12
2011-06-17,10:50:00,4.1050,4.1050,4.1035,4.1050,4
2011-06-17,10:55:00,4.1050,4.1060,4.1045,4.1060,15
2011-06-17,11:00:00,4.1075,4.1080,4.1070,4.1070,19
2011-06-17,11:05:00,4.1050,4.1050,4.1045,4.1050,10
2011-06-17,11:10:00,4.1065,4.1075,4.1060,4.1075,15
2011-06-17,11:15:00,4.1075,4.1075,4.1050,4.1055,35
2011-06-17,11:25:00,4.1085,4.1125,4.1085,4.1125,27
2011-06-17,11:30:00,4.1120,4.1120,4.1120,4.1120,4
2011-06-17,11:40:00,4.1105,4.1105,4.1095,4.1095,13
2011-06-17,11:45:00,4.1110,4.1110,4.1080,4.1080,5
2011-06-17,11:50:00,4.1085,4.1085,4.1085,4.1085,3
2011-06-17,11:55:00,4.1100,4.1100,4.1050,4.1055,56
2011-06-17,12:00:00,4.1080,4.1085,4.1070,4.1080,7
2011-06-17,12:05:00,4.1070,4.1075,4.1070,4.1075,12
2011-06-17,12:10:00,4.1070,4.1070,4.1065,4.1065,2
2011-06-17,12:15:00,4.1065,4.1065,4.1015,4.1015,58
2011-06-17,12:20:00,4.1030,4.1030,4.1015,4.1025,26
2011-06-17,12:25:00,4.1030,4.1030,4.1030,4.1030,2
2011-06-17,12:30:00,4.1045,4.1050,4.1015,4.1025,16
2011-06-17,12:35:00,4.1020,4.1025,4.1015,4.1015,5
2011-06-17,12:40:00,4.1040,4.1040,4.0990,4.0990,63
2011-06-17,12:45:00,4.1000,4.1025,4.0990,4.0995,32
2011-06-17,12:50:00,4.0995,4.1035,4.0995,4.1035,5
2011-06-17,12:55:00,4.1020,4.1020,4.1020,4.1020,2
2011-06-17,13:00:00,4.1005,4.1030,4.1005,4.1025,18
2011-06-17,13:05:00,4.1020,4.1020,4.1005,4.1020,15
2011-06-17,13:10:00,4.1010,4.1010,4.0965,4.0990,63
2011-06-17,13:15:00,4.0990,4.1010,4.0980,4.0990,24
2011-06-17,13:20:00,4.1000,4.1010,4.0990,4.0995,18
2011-06-17,13:25:00,4.1010,4.1010,4.0965,4.0965,16
2011-06-17,13:30:00,4.0970,4.0985,4.0935,4.0960,111
2011-06-17,13:35:00,4.0960,4.0975,4.0960,4.0960,23
2011-06-17,13:40:00,4.0975,4.0980,4.0955,4.0955,25
2011-06-17,13:50:00,4.0985,4.1015,4.0985,4.1015,44
2011-06-17,13:55:00,4.1015,4.1080,4.1010,4.1080,117
2011-06-17,14:00:00,4.1075,4.1085,4.1060,4.1060,50
2011-06-17,14:05:00,4.1050,4.1075,4.1040,4.1070,18
2011-06-17,14:10:00,4.1045,4.1050,4.1020,4.1030,27
2011-06-17,14:15:00,4.1030,4.1055,4.1025,4.1030,44
2011-06-17,14:20:00,4.1025,4.1035,4.1010,4.1010,30
2011-06-17,14:25:00,4.1020,4.1040,4.1010,4.1040,28
2011-06-17,14:30:00,4.1040,4.1055,4.0995,4.0995,57
2011-06-17,14:35:00,4.1005,4.1020,4.0970,4.1015,75
2011-06-17,14:40:00,4.1010,4.1065,4.1000,4.1065,47
2011-06-17,14:45:00,4.1070,4.1140,4.1070,4.1135,155
2011-06-17,14:50:00,4.1130,4.1130,4.1090,4.1100,82
2011-06-17,14:55:00,4.1085,4.1115,4.1075,4.1100,78
2011-06-17,15:00:00,4.1100,4.1140,4.1035,4.1035,80
2011-06-17,15:05:00,4.1035,4.1035,4.0995,4.1025,185
2011-06-17,15:10:00,4.1010,4.1060,4.1000,4.1045,101
2011-06-17,15:15:00,4.1055,4.1060,4.1035,4.1055,20
2011-06-17,15:20:00,4.1060,4.1075,4.1055,4.1060,27
2011-06-17,15:25:00,4.1060,4.1065,4.0980,4.1005,151
2011-06-17,15:30:00,4.0990,4.1020,4.0960,4.0960,53
2011-06-17,15:35:00,4.0955,4.0980,4.0910,4.0920,96
2011-06-17,15:40:00,4.0925,4.0925,4.0865,4.0885,241
2011-06-17,15:45:00,4.0875,4.0875,4.0805,4.0820,188
2011-06-17,15:50:00,4.0825,4.0865,4.0775,4.0800,158
2011-06-17,15:55:00,4.0800,4.0805,4.0765,4.0800,223
2011-06-17,16:00:00,4.0800,4.0845,4.0790,4.0840,141
2011-06-17,16:05:00,4.0845,4.0865,4.0805,4.0810,205
2011-06-17,16:10:00,4.0825,4.0830,4.0775,4.0780,115
2011-06-17,16:15:00,4.0785,4.0845,4.0785,4.0845,62
2011-06-17,16:20:00,4.0845,4.0880,4.0820,4.0825,65
2011-06-17,16:25:00,4.0825,4.0825,4.0785,4.0790,49
2011-06-17,16:30:00,4.0795,4.0835,4.0790,4.0835,30
2011-06-17,16:35:00,4.0840,4.0845,4.0825,4.0840,51
2011-06-17,16:40:00,4.0850,4.0865,4.0840,4.0865,53
2011-06-17,16:45:00,4.0865,4.0895,4.0855,4.0860,101
2011-06-17,16:50:00,4.0845,4.0865,4.0845,4.0855,39
2011-06-17,16:55:00,4.0850,4.0875,4.0845,4.0870,19
2011-06-17,17:00:00,4.0875,4.0875,4.0830,4.0860,44
2011-06-17,17:05:00,4.0870,4.0915,4.0870,4.0915,54
2011-06-17,17:10:00,4.0920,4.0970,4.0920,4.0945,56
2011-06-17,17:15:00,4.0945,4.1065,4.0935,4.1045,265
2011-06-17,17:20:00,4.1035,4.1110,4.1025,4.1075,215
2011-06-17,17:25:00,4.1075,4.1075,4.1000,4.1005,97
2011-06-17,17:30:00,4.1020,4.1055,4.1020,4.1040,48
2011-06-17,17:35:00,4.1035,4.1050,4.0985,4.1000,129
2011-06-17,17:40:00,4.1000,4.1010,4.0960,4.0975,96
2011-06-17,17:45:00,4.0960,4.1030,4.0940,4.1000,84
2011-06-17,17:50:00,4.1000,4.1045,4.0995,4.1035,113
2011-06-17,17:55:00,4.1030,4.1035,4.0960,4.0960,107
2011-06-17,18:00:00,4.0975,4.0975,4.0925,4.0955,157
2011-06-17,18:05:00,4.0950,4.1050,4.0940,4.1050,123
2011-06-17,18:10:00,4.1050,4.1135,4.1050,4.1105,140
2011-06-17,18:15:00,4.1105,4.1160,4.1105,4.1130,100
2011-06-17,18:20:00,4.1130,4.1210,4.1130,4.1170,120
2011-06-17,18:25:00,4.1165,4.1255,4.1155,4.1235,144
2011-06-17,18:30:00,4.1240,4.1260,4.1155,4.1160,176
2011-06-17,18:35:00,4.1175,4.1205,4.1170,4.1205,48
2011-06-17,18:40:00,4.1210,4.1310,4.1210,4.1265,214
2011-06-17,18:45:00,4.1270,4.1270,4.1200,4.1200,113
2011-06-17,18:50:00,4.1205,4.1235,4.1205,4.1235,67
2011-06-17,18:55:00,4.1240,4.1250,4.1220,4.1225,39
2011-06-17,19:00:00,4.1230,4.1255,4.1220,4.1240,89
2011-06-17,19:05:00,4.1235,4.1240,4.1175,4.1185,200
2011-06-17,19:10:00,4.1190,4.1195,4.1165,4.1195,153
2011-06-17,19:15:00,4.1190,4.1220,4.1190,4.1220,50
2011-06-17,19:20:00,4.1200,4.1290,4.1190,4.1270,202
2011-06-17,19:25:00,4.1270,4.1290,4.1255,4.1270,130
2011-06-17,19:30:00,4.1275,4.1310,4.1210,4.1220,155
2011-06-17,19:35:00,4.1230,4.1245,4.1190,4.1190,71
2011-06-17,19:40:00,4.1190,4.1215,4.1190,4.1195,72
2011-06-17,19:45:00,4.1210,4.1220,4.1175,4.1200,85
2011-06-17,19:50:00,4.1205,4.1305,4.1195,4.1300,204
2011-06-17,19:55:00,4.1305,4.1375,4.1305,4.1330,371
2011-06-17,20:00:00,4.1330,4.1340,4.1295,4.1300,62
2011-06-17,20:05:00,4.1300,4.1350,4.1295,4.1320,263
2011-06-17,20:10:00,4.1325,4.1360,4.1245,4.1275,477
2011-06-17,20:15:00,4.1275,4.1285,4.1230,4.1275,122
2011-06-17,20:20:00,4.1285,4.1285,4.1215,4.1230,201
2011-06-17,20:25:00,4.1230,4.1265,4.1215,4.1240,243
2011-06-17,20:30:00,4.1240,4.1275,4.1210,4.1275,142
2011-06-17,20:35:00,4.1265,4.1290,4.1235,4.1245,100
2011-06-17,20:40:00,4.1255,4.1295,4.1250,4.1275,73
2011-06-17,20:45:00,4.1275,4.1320,4.1270,4.1310,81
2011-06-17,20:50:00,4.1315,4.1345,4.1310,4.1310,193
2011-06-17,20:55:00,4.1310,4.1360,4.1295,4.1360,117
2011-06-17,21:00:00,4.1360,4.1360,4.1280,4.1340,126
2011-06-17,21:05:00,4.1340,4.1350,4.1300,4.1345,156
2011-06-17,21:10:00,4.1330,4.1340,4.1285,4.1305,140
2011-06-17,21:15:00,4.1305,4.1325,4.1285,4.1290,42
2011-06-17,21:20:00,4.1295,4.1320,4.1275,4.1290,210
2011-06-17,21:25:00,4.1285,4.1285,4.1230,4.1265,168
2011-06-17,21:30:00,4.1260,4.1295,4.1170,4.1185,244
2011-06-17,21:35:00,4.1180,4.1220,4.1160,4.1175,297
2011-06-17,21:40:00,4.1175,4.1225,4.1145,4.1205,304
2011-06-17,21:45:00,4.1210,4.1320,4.1205,4.1260,481
2011-06-17,21:50:00,4.1265,4.1335,4.1260,4.1270,253
2011-06-17,21:55:00,4.1265,4.1320,4.1250,4.1320,450
2011-06-17,22:00:00,4.1320,4.1560,4.1320,4.1495,1301
2011-06-17,22:05:00,4.1500,4.1535,4.1435,4.1465,648
2011-06-17,22:10:00,4.1470,4.1495,4.1425,4.1440,388
2011-06-17,22:15:00,4.1445,4.1475,4.1380,4.1390,222
2011-06-17,22:20:00,4.1390,4.1405,4.1320,4.1320,357
2011-06-17,22:25:00,4.1315,4.1335,4.1250,4.1320,396
2011-06-17,22:30:00,4.1330,4.1355,4.1315,4.1335,135
2011-06-17,22:35:00,4.1335,4.1380,4.1315,4.1370,221
2011-06-17,22:40:00,4.1375,4.1405,4.1360,4.1400,161
2011-06-17,22:45:00,4.1410,4.1425,4.1370,4.1410,201
2011-06-17,22:50:00,4.1415,4.1425,4.1370,4.1370,153
2011-06-17,22:55:00,4.1375,4.1380,4.1330,4.1330,98
2011-06-17,23:00:00,4.1335,4.1340,4.1250,4.1265,224
2011-06-17,23:05:00,4.1260,4.1280,4.1210,4.1210,461
2011-06-17,23:10:00,4.1210,4.1210,4.1160,4.1210,684
2011-06-17,23:15:00,4.1210,4.1250,4.1185,4.1230,330
2011-06-17,23:20:00,4.1230,4.1250,4.1210,4.1225,168
2011-06-17,23:25:00,4.1230,4.1245,4.1195,4.1205,138
2011-06-17,23:30:00,4.1215,4.1220,4.1135,4.1140,286
2011-06-17,23:35:00,4.1140,4.1140,4.0905,4.0910,821
2011-06-17,23:40:00,4.0905,4.1000,4.0905,4.1000,432
2011-06-17,23:45:00,4.1000,4.1030,4.0980,4.0990,357
2011-06-17,23:50:00,4.1000,4.1025,4.0965,4.1025,495
2011-06-17,23:55:00,4.1035,4.1065,4.0975,4.0985,437
2011-06-18,00:00:00,4.1000,4.1045,4.0965,4.0985,345
2011-06-18,00:05:00,4.0980,4.1015,4.0980,4.1000,157
2011-06-18,00:10:00,4.1000,4.1010,4.0960,4.1005,104
2011-06-18,00:15:00,4.1005,4.1010,4.0970,4.0985,128
2011-06-18,00:20:00,4.0975,4.0990,4.0930,4.0955,150
2011-06-18,00:25:00,4.0955,4.1010,4.0945,4.0985,161
2011-06-18,00:30:00,4.0980,4.1000,4.0960,4.0960,274
2011-06-18,00:35:00,4.0960,4.1010,4.0950,4.0985,167
2011-06-18,00:40:00,4.0985,4.0985,4.0960,4.0975,129
2011-06-18,00:45:00,4.0970,4.1000,4.0970,4.1000,241
2011-06-18,00:50:00,4.0995,4.0995,4.0960,4.0965,248
2011-06-18,00:55:00,4.0970,4.1025,4.0965,4.1015,767
2011-06-18,01:00:00,4.1015,4.1015,4.0945,4.0950,172
2011-06-18,01:05:00,4.0955,4.0960,4.0935,4.0950,161
2011-06-18,01:10:00,4.0950,4.0955,4.0935,4.0945,31
2011-06-18,01:15:00,4.0940,4.0975,4.0915,4.0935,91
2011-06-18,01:20:00,4.0935,4.0945,4.0915,4.0915,91
2011-06-18,01:25:00,4.0920,4.1020,4.0915,4.1020,88
2011-06-18,01:30:00,4.0975,4.1015,4.0965,4.1005,148
2011-06-18,01:35:00,4.1010,4.1015,4.0975,4.1005,70
2011-06-18,01:40:00,4.1005,4.1005,4.0945,4.0960,71
2011-06-18,01:45:00,4.0955,4.0990,4.0945,4.0990,68
2011-06-18,01:50:00,4.0985,4.0985,4.0950,4.0960,48
2011-06-18,01:55:00,4.0965,4.0975,4.0945,4.0970,53
2011-06-18,02:00:00,4.0965,4.0975,4.0955,4.0955,12
2011-06-18,02:05:00,4.0965,4.0995,4.0960,4.0960,34
2011-06-18,02:10:00,4.0955,4.0960,4.0950,4.0960,51
2011-06-18,02:15:00,4.0970,4.1015,4.0965,4.1015,57
2011-06-18,02:20:00,4.1005,4.1015,4.1005,4.1005,23
2011-06-18,02:25:00,4.1010,4.1055,4.1010,4.1045,83
2011-06-18,02:30:00,4.1040,4.1040,4.0980,4.0995,31
2011-06-18,02:35:00,4.1000,4.1000,4.0960,4.0980,25
2011-06-18,02:40:00,4.0975,4.0975,4.0975,4.0975,5
2011-06-18,02:45:00,4.0975,4.0980,4.0960,4.0980,12
2011-06-18,02:50:00,4.0985,4.0985,4.0985,4.0985,1
2011-06-18,02:55:00,4.0990,4.0995,4.0990,4.0995,14
2011-06-18,03:00:00,4.0985,4.1010,4.0985,4.1005,30
2011-06-18,03:05:00,4.1015,4.1030,4.0985,4.0985,79
2011-06-18,03:10:00,4.0965,4.0990,4.0955,4.0990,13
2011-06-18,03:15:00,4.0975,4.0975,4.0905,4.0940,96
2011-06-18,03:20:00,4.0970,4.1000,4.0970,4.0995,20
2011-06-18,03:25:00,4.0975,4.0995,4.0965,4.0965,7
2011-06-18,03:30:00,4.0960,4.0985,4.0950,4.0950,8
2011-06-18,03:35:00,4.0955,4.1010,4.0955,4.1000,27
2011-06-18,03:40:00,4.1000,4.1015,4.1000,4.1010,17
2011-06-18,03:45:00,4.1010,4.1015,4.1000,4.1015,10
2011-06-18,03:50:00,4.1015,4.1040,4.1000,4.1010,43
2011-06-18,03:55:00,4.1010,4.1010,4.1000,4.1000,10
2011-06-18,04:00:00,4.1005,4.1030,4.1005,4.1010,9
2011-06-18,04:05:00,4.1000,4.1000,4.0990,4.0990,3
2011-06-18,04:10:00,4.1010,4.1010,4.0990,4.0990,8
2011-06-18,04:15:00,4.0990,4.0990,4.0990,4.0990,3
2011-06-18,04:20:00,4.0980,4.0980,4.0965,4.0965,6
2011-06-18,04:25:00,4.0970,4.0985,4.0970,4.0985,6
2011-06-18,04:30:00,4.0990,4.0990,4.0985,4.0990,8
2011-06-18,04:35:00,4.0980,4.0990,4.0970,4.0990,4
2011-06-18,04:40:00,4.0970,4.0970,4.0965,4.0965,2
2011-06-18,04:50:00,4.0975,4.0980,4.0975,4.0980,2
2011-06-18,04:55:00,4.0990,4.0990,4.0985,4.0985,4
2011-06-18,05:00:00,4.0980,4.0980,4.0975,4.0975,5
2011-06-18,05:05:00,4.0975,4.0990,4.0970,4.0990,13
2011-06-18,05:10:00,4.0990,4.0990,4.0960,4.0990,20
2011-06-20,06:00:00,4.1025,4.1025,4.0800,4.0860,55
2011-06-20,06:05:00,4.0860,4.0895,4.0860,4.0870,10
2011-06-20,06:15:00,4.0890,4.0895,4.0890,4.0895,2
2011-06-20,06:20:00,4.0885,4.0885,4.0885,4.0885,1
2011-06-20,06:30:00,4.0875,4.0925,4.0875,4.0925,5
2011-06-20,06:35:00,4.0890,4.0920,4.0890,4.0920,3
2011-06-20,06:40:00,4.0925,4.0930,4.0895,4.0920,14
2011-06-20,06:50:00,4.0915,4.0915,4.0915,4.0915,4
2011-06-20,06:55:00,4.0905,4.0930,4.0900,4.0930,11
2011-06-20,07:05:00,4.0915,4.0990,4.0915,4.0990,10
2011-06-20,07:10:00,4.0970,4.0970,4.0970,4.0970,1
2011-06-20,07:15:00,4.0975,4.0975,4.0960,4.0960,5
2011-06-20,07:25:00,4.0960,4.0960,4.0960,4.0960,9
2011-06-20,07:30:00,4.0960,4.0960,4.0960,4.0960,4
2011-06-20,07:40:00,4.0965,4.0965,4.0965,4.0965,1
2011-06-20,07:50:00,4.0960,4.0980,4.0905,4.0905,8
2011-06-20,07:55:00,4.0905,4.0940,4.0905,4.0915,4
2011-06-20,08:00:00,4.0890,4.1015,4.0885,4.0960,30
2011-06-20,08:05:00,4.0980,4.0980,4.0980,4.0980,1
2011-06-20,08:10:00,4.1005,4.1040,4.1000,4.1040,48
2011-06-20,08:15:00,4.1015,4.1030,4.1015,4.1020,15
2011-06-20,08:20:00,4.1020,4.1035,4.1020,4.1020,13
2011-06-20,08:25:00,4.1020,4.1020,4.1020,4.1020,1
2011-06-20,08:30:00,4.1025,4.1035,4.1020,4.1035,5
2011-06-20,08:35:00,4.1040,4.1040,4.1025,4.1025,5
2011-06-20,08:40:00,4.1050,4.1070,4.1030,4.1045,30
2011-06-20,08:45:00,4.1040,4.1065,4.1005,4.1065,25
2011-06-20,08:50:00,4.1065,4.1065,4.1065,4.1065,1
2011-06-20,08:55:00,4.1045,4.1045,4.1005,4.1045,25
2011-06-20,09:00:00,4.1045,4.1100,4.1045,4.1085,62
2011-06-20,09:05:00,4.1075,4.1095,4.0985,4.1025,59
2011-06-20,09:10:00,4.1010,4.1010,4.0920,4.0935,77
2011-06-20,09:15:00,4.0945,4.0995,4.0945,4.0945,52
2011-06-20,09:20:00,4.0970,4.0980,4.0945,4.0980,6
2011-06-20,09:30:00,4.0980,4.0980,4.0930,4.0930,22
2011-06-20,09:35:00,4.0925,4.0925,4.0870,4.0905,100
2011-06-20,09:40:00,4.0905,4.0940,4.0900,4.0910,116
2011-06-20,09:45:00,4.0910,4.0930,4.0900,4.0930,17
2011-06-20,09:50:00,4.0915,4.0925,4.0915,4.0915,12
2011-06-20,09:55:00,4.0915,4.0955,4.0910,4.0955,21
2011-06-20,10:00:00,4.0950,4.0950,4.0900,4.0900,61
2011-06-20,10:05:00,4.0915,4.0915,4.0910,4.0910,6
2011-06-20,10:10:00,4.0905,4.0910,4.0885,4.0890,34
2011-06-20,10:15:00,4.0885,4.0930,4.0885,4.0915,10
2011-06-20,10:20:00,4.0930,4.0930,4.0885,4.0900,9
2011-06-20,10:25:00,4.0900,4.0925,4.0900,4.0925,11
2011-06-20,10:30:00,4.0910,4.0910,4.0885,4.0890,5
2011-06-20,10:35:00,4.0895,4.0915,4.0890,4.0915,12
2011-06-20,10:40:00,4.0910,4.0930,4.0910,4.0920,17
2011-06-20,10:45:00,4.0910,4.0910,4.0820,4.0835,86
2011-06-20,10:50:00,4.0840,4.0840,4.0740,4.0820,173
2011-06-20,10:55:00,4.0785,4.0800,4.0765,4.0765,142
2011-06-20,11:00:00,4.0775,4.0805,4.0760,4.0805,71
2011-06-20,11:05:00,4.0790,4.0790,4.0730,4.0745,143
2011-06-20,11:10:00,4.0745,4.0790,4.0720,4.0790,65
2011-06-20,11:15:00,4.0790,4.0790,4.0760,4.0780,26
2011-06-20,11:20:00,4.0765,4.0765,4.0705,4.0735,115
2011-06-20,11:25:00,4.0735,4.0740,4.0715,4.0720,19
2011-06-20,11:30:00,4.0715,4.0750,4.0710,4.0750,32
2011-06-20,11:35:00,4.0740,4.0740,4.0700,4.0700,70
2011-06-20,11:40:00,4.0700,4.0720,4.0700,4.0705,29
2011-06-20,11:45:00,4.0700,4.0740,4.0700,4.0715,60
2011-06-20,11:50:00,4.0725,4.0725,4.0700,4.0705,26
2011-06-20,11:55:00,4.0700,4.0735,4.0670,4.0710,110
2011-06-20,12:00:00,4.0710,4.0730,4.0710,4.0720,20
2011-06-20,12:05:00,4.0730,4.0730,4.0730,4.0730,4
2011-06-20,12:10:00,4.0720,4.0720,4.0635,4.0660,104
2011-06-20,12:15:00,4.0665,4.0670,4.0635,4.0665,30
2011-06-20,12:20:00,4.0660,4.0660,4.0635,4.0660,21
2011-06-20,12:25:00,4.0650,4.0650,4.0640,4.0640,7
2011-06-20,12:30:00,4.0670,4.0680,4.0585,4.0600,167
2011-06-20,12:35:00,4.0605,4.0630,4.0585,4.0615,67
2011-06-20,12:40:00,4.0615,4.0635,4.0600,4.0600,71
2011-06-20,12:45:00,4.0595,4.0600,4.0575,4.0580,57
2011-06-20,12:50:00,4.0575,4.0585,4.0565,4.0565,55
2011-06-20,12:55:00,4.0570,4.0570,4.0565,4.0570,4
2011-06-20,13:00:00,4.0565,4.0565,4.0550,4.0565,34
2011-06-20,13:05:00,4.0565,4.0595,4.0565,4.0595,13
2011-06-20,13:10:00,4.0600,4.0610,4.0580,4.0605,62
2011-06-20,13:15:00,4.0605,4.0620,4.0590,4.0590,25
2011-06-20,13:20:00,4.0590,4.0605,4.0535,4.0575,84
2011-06-20,13:25:00,4.0565,4.0575,4.0545,4.0550,22
2011-06-20,13:30:00,4.0560,4.0620,4.0560,4.0620,62
2011-06-20,13:35:00,4.0615,4.0635,4.0610,4.0615,51
2011-06-20,13:40:00,4.0615,4.0630,4.0610,4.0630,19
2011-06-20,13:45:00,4.0650,4.0650,4.0620,4.0620,27
2011-06-20,13:50:00,4.0620,4.0625,4.0585,4.0600,33
2011-06-20,13:55:00,4.0595,4.0620,4.0590,4.0605,69
2011-06-20,14:00:00,4.0605,4.0610,4.0585,4.0605,42
2011-06-20,14:05:00,4.0605,4.0620,4.0595,4.0605,74
2011-06-20,14:10:00,4.0605,4.0625,4.0585,4.0625,26
2011-06-20,14:15:00,4.0625,4.0660,4.0620,4.0655,83
2011-06-20,14:20:00,4.0645,4.0655,4.0640,4.0655,79
2011-06-20,14:25:00,4.0645,4.0645,4.0595,4.0610,68
2011-06-20,14:30:00,4.0605,4.0605,4.0575,4.0580,29
2011-06-20,14:35:00,4.0580,4.0600,4.0565,4.0600,57
2011-06-20,14:40:00,4.0595,4.0595,4.0490,4.0520,208
2011-06-20,14:45:00,4.0515,4.0540,4.0510,4.0530,21
2011-06-20,14:50:00,4.0520,4.0555,4.0520,4.0550,41
2011-06-20,14:55:00,4.0550,4.0590,4.0545,4.0560,69
2011-06-20,15:00:00,4.0550,4.0565,4.0520,4.0550,93
2011-06-20,15:05:00,4.0540,4.0600,4.0530,4.0600,118
2011-06-20,15:10:00,4.0605,4.0630,4.0590,4.0630,138
2011-06-20,15:15:00,4.0625,4.0685,4.0615,4.0640,144
2011-06-20,15:20:00,4.0640,4.0660,4.0615,4.0655,87
2011-06-20,15:25:00,4.0650,4.0665,4.0640,4.0640,59
2011-06-20,15:30:00,4.0625,4.0665,4.0625,4.0655,35
2011-06-20,15:35:00,4.0640,4.0695,4.0640,4.0680,83
2011-06-20,15:40:00,4.0670,4.0670,4.0655,4.0660,53
2011-06-20,15:45:00,4.0660,4.0685,4.0660,4.0660,19
2011-06-20,15:50:00,4.0655,4.0655,4.0605,4.0610,98
2011-06-20,15:55:00,4.0605,4.0605,4.0525,4.0545,144
2011-06-20,16:00:00,4.0550,4.0590,4.0510,4.0585,219
2011-06-20,16:05:00,4.0575,4.0595,4.0560,4.0590,71
2011-06-20,16:10:00,4.0580,4.0620,4.0580,4.0605,38
2011-06-20,16:15:00,4.0590,4.0605,4.0570,4.0595,44
2011-06-20,16:20:00,4.0600,4.0625,4.0535,4.0550,119
2011-06-20,16:25:00,4.0560,4.0560,4.0530,4.0530,40
2011-06-20,16:30:00,4.0525,4.0530,4.0480,4.0485,86
2011-06-20,16:35:00,4.0485,4.0510,4.0475,4.0485,188
2011-06-20,16:40:00,4.0480,4.0495,4.0430,4.0430,115
2011-06-20,16:45:00,4.0440,4.0475,4.0420,4.0465,84
2011-06-20,16:50:00,4.0470,4.0495,4.0440,4.0470,217
2011-06-20,16:55:00,4.0475,4.0490,4.0465,4.0470,60
2011-06-20,17:00:00,4.0480,4.0530,4.0480,4.0530,97
2011-06-20,17:05:00,4.0525,4.0525,4.0485,4.0490,49
2011-06-20,17:10:00,4.0505,4.0570,4.0505,4.0550,66
2011-06-20,17:15:00,4.0560,4.0575,4.0545,4.0575,30
2011-06-20,17:20:00,4.0575,4.0605,4.0555,4.0585,59
2011-06-20,17:25:00,4.0590,4.0590,4.0535,4.0540,41
2011-06-20,17:30:00,4.0545,4.0550,4.0535,4.0545,24
2011-06-20,17:35:00,4.0540,4.0540,4.0515,4.0535,80
2011-06-20,17:40:00,4.0535,4.0565,4.0530,4.0565,14
2011-06-20,17:45:00,4.0565,4.0570,4.0545,4.0565,77
2011-06-20,17:50:00,4.0565,4.0565,4.0535,4.0560,20
2011-06-20,17:55:00,4.0555,4.0570,4.0545,4.0550,21
2011-06-20,18:00:00,4.0545,4.0560,4.0535,4.0555,27
2011-06-20,18:05:00,4.0570,4.0595,4.0560,4.0565,42
2011-06-20,18:10:00,4.0570,4.0590,4.0570,4.0585,14
2011-06-20,18:15:00,4.0595,4.0630,4.0590,4.0605,59
2011-06-20,18:20:00,4.0600,4.0615,4.0595,4.0600,11
2011-06-20,18:25:00,4.0605,4.0605,4.0560,4.0565,69
2011-06-20,18:30:00,4.0565,4.0585,4.0560,4.0580,28
2011-06-20,18:35:00,4.0575,4.0585,4.0565,4.0570,31
2011-06-20,18:40:00,4.0565,4.0595,4.0565,4.0590,14
2011-06-20,18:45:00,4.0585,4.0610,4.0575,4.0585,72
2011-06-20,18:50:00,4.0570,4.0605,4.0570,4.0600,15
2011-06-20,18:55:00,4.0590,4.0630,4.0590,4.0590,54
2011-06-20,19:00:00,4.0580,4.0580,4.0550,4.0560,107
2011-06-20,19:05:00,4.0565,4.0575,4.0555,4.0565,54
2011-06-20,19:10:00,4.0570,4.0605,4.0570,4.0570,86
2011-06-20,19:15:00,4.0570,4.0585,4.0505,4.0530,88
2011-06-20,19:20:00,4.0535,4.0545,4.0505,4.0525,60
2011-06-20,19:25:00,4.0525,4.0525,4.0480,4.0485,99
2011-06-20,19:30:00,4.0475,4.0510,4.0435,4.0440,64
2011-06-20,19:35:00,4.0440,4.0465,4.0435,4.0450,110
2011-06-20,19:40:00,4.0445,4.0470,4.0425,4.0465,172
2011-06-20,19:45:00,4.0465,4.0495,4.0445,4.0475,34
2011-06-20,19:50:00,4.0485,4.0510,4.0465,4.0470,156
2011-06-20,19:55:00,4.0465,4.0475,4.0440,4.0475,165
2011-06-20,20:00:00,4.0465,4.0480,4.0455,4.0455,110
2011-06-20,20:05:00,4.0465,4.0515,4.0455,4.0475,273
2011-06-20,20:10:00,4.0485,4.0485,4.0270,4.0350,2093
2011-06-20,20:15:00,4.0350,4.0370,4.0265,4.0300,591
2011-06-20,20:20:00,4.0300,4.0300,4.0050,4.0105,3318
2011-06-20,20:25:00,4.0110,4.0220,4.0110,4.0200,1183
2011-06-20,20:30:00,4.0195,4.0250,4.0190,4.0240,808
2011-06-20,20:35:00,4.0245,4.0270,4.0210,4.0215,794
2011-06-20,20:40:00,4.0215,4.0310,4.0215,4.0285,501
2011-06-20,20:45:00,4.0285,4.0285,4.0215,4.0250,401
2011-06-20,20:50:00,4.0250,4.0265,4.0135,4.0135,467
2011-06-20,20:55:00,4.0150,4.0300,4.0135,4.0290,731
2011-06-20,21:00:00,4.0280,4.0360,4.0270,4.0335,632
2011-06-20,21:05:00,4.0330,4.0480,4.0315,4.0470,687
2011-06-20,21:10:00,4.0470,4.0475,4.0415,4.0425,539
2011-06-20,21:15:00,4.0415,4.0420,4.0350,4.0375,319
2011-06-20,21:20:00,4.0380,4.0415,4.0370,4.0405,190
2011-06-20,21:25:00,4.0405,4.0420,4.0350,4.0350,129
2011-06-20,21:30:00,4.0355,4.0460,4.0350,4.0440,353
2011-06-20,21:35:00,4.0440,4.0460,4.0385,4.0415,314
2011-06-20,21:40:00,4.0420,4.0490,4.0410,4.0460,314
2011-06-20,21:45:00,4.0465,4.0475,4.0440,4.0465,173
2011-06-20,21:50:00,4.0470,4.0525,4.0470,4.0500,354
2011-06-20,21:55:00,4.0500,4.0525,4.0480,4.0490,132
2011-06-20,22:00:00,4.0495,4.0520,4.0450,4.0455,157
2011-06-20,22:05:00,4.0455,4.0470,4.0400,4.0415,234
2011-06-20,22:10:00,4.0415,4.0460,4.0395,4.0405,304
2011-06-20,22:15:00,4.0410,4.0420,4.0370,4.0415,147
2011-06-20,22:20:00,4.0410,4.0415,4.0355,4.0355,144
2011-06-20,22:25:00,4.0360,4.0410,4.0325,4.0390,327
2011-06-20,22:30:00,4.0400,4.0420,4.0350,4.0385,301
2011-06-20,22:35:00,4.0390,4.0455,4.0385,4.0445,276
2011-06-20,22:40:00,4.0445,4.0545,4.0440,4.0510,293
2011-06-20,22:45:00,4.0505,4.0520,4.0450,4.0470,185
2011-06-20,22:50:00,4.0475,4.0475,4.0415,4.0465,184
2011-06-20,22:55:00,4.0470,4.0495,4.0445,4.0450,133
2011-06-20,23:00:00,4.0450,4.0455,4.0405,4.0435,158
2011-06-20,23:05:00,4.0435,4.0475,4.0430,4.0445,128
2011-06-20,23:10:00,4.0445,4.0470,4.0435,4.0440,50
2011-06-20,23:15:00,4.0440,4.0465,4.0430,4.0465,88
2011-06-20,23:20:00,4.0470,4.0515,4.0455,4.0505,113
2011-06-20,23:25:00,4.0515,4.0615,4.0505,4.0600,427
2011-06-20,23:30:00,4.0600,4.0665,4.0590,4.0620,499
2011-06-20,23:35:00,4.0620,4.0655,4.0605,4.0610,204
2011-06-20,23:40:00,4.0605,4.0730,4.0605,4.0730,518
2011-06-20,23:45:00,4.0740,4.0740,4.0675,4.0685,221
2011-06-20,23:50:00,4.0690,4.0725,4.0665,4.0715,264
2011-06-20,23:55:00,4.0715,4.0725,4.0665,4.0720,231
2011-06-21,00:00:00,4.0720,4.0750,4.0705,4.0725,257
2011-06-21,00:05:00,4.0725,4.0785,4.0725,4.0745,387
2011-06-21,00:10:00,4.0745,4.0755,4.0710,4.0725,100
2011-06-21,00:15:00,4.0720,4.0725,4.0685,4.0695,158
2011-06-21,00:20:00,4.0695,4.0695,4.0655,4.0680,205
2011-06-21,00:25:00,4.0680,4.0715,4.0675,4.0690,126
2011-06-21,00:30:00,4.0695,4.0725,4.0690,4.0710,61
2011-06-21,00:35:00,4.0710,4.0710,4.0685,4.0700,177
2011-06-21,00:40:00,4.0700,4.0715,4.0700,4.0705,141
2011-06-21,00:45:00,4.0705,4.0745,4.0700,4.0740,204
2011-06-21,00:50:00,4.0735,4.0735,4.0655,4.0665,251
2011-06-21,00:55:00,4.0665,4.0745,4.0650,4.0745,645
2011-06-21,01:00:00,4.0740,4.0755,4.0700,4.0710,238
2011-06-21,01:05:00,4.0705,4.0720,4.0680,4.0710,82
2011-06-21,01:10:00,4.0715,4.0735,4.0670,4.0680,104
2011-06-21,01:15:00,4.0675,4.0700,4.0665,4.0690,71
2011-06-21,01:20:00,4.0690,4.0700,4.0680,4.0695,39
2011-06-21,01:25:00,4.0695,4.0715,4.0685,4.0685,91
2011-06-21,01:30:00,4.0700,4.0700,4.0690,4.0700,43
2011-06-21,01:35:00,4.0695,4.0710,4.0690,4.0705,75
2011-06-21,01:40:00,4.0700,4.0715,4.0690,4.0690,71
2011-06-21,01:45:00,4.0695,4.0700,4.0685,4.0685,28
2011-06-21,01:50:00,4.0690,4.0700,4.0690,4.0700,30
2011-06-21,01:55:00,4.0695,4.0705,4.0680,4.0690,28
2011-06-21,02:00:00,4.0690,4.0720,4.0680,4.0685,28
2011-06-21,02:05:00,4.0700,4.0745,4.0700,4.0730,33
2011-06-21,02:10:00,4.0750,4.0750,4.0730,4.0740,23
2011-06-21,02:15:00,4.0750,4.0750,4.0715,4.0740,26
2011-06-21,02:20:00,4.0715,4.0715,4.0690,4.0695,16
2011-06-21,02:25:00,4.0700,4.0725,4.0685,4.0705,63
2011-06-21,02:30:00,4.0725,4.0785,4.0725,4.0770,37
2011-06-21,02:35:00,4.0780,4.0790,4.0760,4.0790,21
2011-06-21,02:40:00,4.0785,4.0785,4.0765,4.0765,31
2011-06-21,02:45:00,4.0785,4.0810,4.0770,4.0770,29
2011-06-21,02:50:00,4.0770,4.0770,4.0760,4.0760,14
2011-06-21,02:55:00,4.0765,4.0765,4.0760,4.0760,2
2011-06-21,03:00:00,4.0780,4.0780,4.0755,4.0755,11
2011-06-21,03:05:00,4.0755,4.0755,4.0755,4.0755,2
2011-06-21,03:10:00,4.0760,4.0770,4.0755,4.0770,10
2011-06-21,03:15:00,4.0745,4.0775,4.0745,4.0750,4
2011-06-21,03:20:00,4.0750,4.0750,4.0705,4.0705,22
2011-06-21,03:25:00,4.0745,4.0745,4.0745,4.0745,1
2011-06-21,03:30:00,4.0760,4.0760,4.0745,4.0750,5
2011-06-21,03:35:00,4.0760,4.0760,4.0750,4.0760,26
2011-06-21,03:40:00,4.0775,4.0775,4.0755,4.0755,6
2011-06-21,03:45:00,4.0780,4.0780,4.0775,4.0780,5
2011-06-21,03:50:00,4.0765,4.0780,4.0740,4.0740,6
2011-06-21,03:55:00,4.0745,4.0785,4.0745,4.0775,28
2011-06-21,04:00:00,4.0780,4.0780,4.0740,4.0760,11
2011-06-21,04:05:00,4.0760,4.0800,4.0755,4.0760,64
2011-06-21,04:10:00,4.0760,4.0760,4.0750,4.0760,23
2011-06-21,04:15:00,4.0745,4.0745,4.0740,4.0740,2
2011-06-21,04:20:00,4.0760,4.0760,4.0760,4.0760,1
2011-06-21,04:25:00,4.0755,4.0755,4.0755,4.0755,2
2011-06-21,04:30:00,4.0735,4.0735,4.0735,4.0735,1
2011-06-21,04:35:00,4.0735,4.0735,4.0710,4.0710,8
2011-06-21,04:40:00,4.0705,4.0705,4.0705,4.0705,1
2011-06-21,04:45:00,4.0700,4.0735,4.0700,4.0735,13
2011-06-21,04:50:00,4.0730,4.0730,4.0730,4.0730,2
2011-06-21,04:55:00,4.0730,4.0730,4.0695,4.0695,12
2011-06-21,05:05:00,4.0690,4.0695,4.0685,4.0685,7
2011-06-21,05:10:00,4.0695,4.0725,4.0685,4.0685,9
2011-06-21,06:00:00,4.0740,4.0740,4.0680,4.0740,4
2011-06-21,06:05:00,4.0705,4.0705,4.0690,4.0700,4
2011-06-21,06:10:00,4.0715,4.0715,4.0705,4.0705,2
2011-06-21,06:20:00,4.0715,4.0715,4.0715,4.0715,1
2011-06-21,06:25:00,4.0700,4.0700,4.0670,4.0670,4
2011-06-21,06:45:00,4.0695,4.0700,4.0695,4.0700,2
2011-06-21,07:00:00,4.0665,4.0665,4.0665,4.0665,1
2011-06-21,07:05:00,4.0670,4.0725,4.0670,4.0725,4
2011-06-21,07:10:00,4.0730,4.0740,4.0730,4.0740,8
2011-06-21,07:15:00,4.0740,4.0755,4.0735,4.0735,21
2011-06-21,07:25:00,4.0745,4.0745,4.0740,4.0740,4
2011-06-21,07:30:00,4.0725,4.0740,4.0725,4.0740,3
2011-06-21,07:35:00,4.0750,4.0840,4.0750,4.0835,25
2011-06-21,07:40:00,4.0830,4.0830,4.0765,4.0795,11
2011-06-21,07:45:00,4.0785,4.0785,4.0785,4.0785,1
2011-06-21,07:50:00,4.0780,4.0795,4.0780,4.0785,4
2011-06-21,08:00:00,4.0745,4.0745,4.0715,4.0725,7
2011-06-21,08:05:00,4.0730,4.0770,4.0730,4.0760,6
2011-06-21,08:10:00,4.0760,4.0825,4.0725,4.0820,60
2011-06-21,08:15:00,4.0820,4.0820,4.0785,4.0785,3
2011-06-21,08:20:00,4.0775,4.0780,4.0775,4.0780,3
2011-06-21,08:25:00,4.0770,4.0780,4.0760,4.0780,6
2011-06-21,08:30:00,4.0780,4.0790,4.0765,4.0765,11
2011-06-21,08:35:00,4.0755,4.0755,4.0735,4.0750,29
2011-06-21,08:40:00,4.0745,4.0750,4.0745,4.0750,24
2011-06-21,08:45:00,4.0750,4.0755,4.0725,4.0725,40
2011-06-21,08:50:00,4.0710,4.0710,4.0660,4.0670,17
2011-06-21,08:55:00,4.0680,4.0730,4.0665,4.0710,101
2011-06-21,09:00:00,4.0695,4.0725,4.0695,4.0725,111
2011-06-21,09:05:00,4.0730,4.0790,4.0710,4.0765,77
2011-06-21,09:10:00,4.0755,4.0775,4.0720,4.0725,20
2011-06-21,09:15:00,4.0715,4.0725,4.0705,4.0725,13
2011-06-21,09:20:00,4.0740,4.0780,4.0740,4.0780,29
2011-06-21,09:25:00,4.0770,4.0780,4.0760,4.0780,15
2011-06-21,09:30:00,4.0765,4.0795,4.0740,4.0745,162
2011-06-21,09:35:00,4.0750,4.0765,4.0750,4.0750,17
2011-06-21,09:40:00,4.0735,4.0740,4.0715,4.0740,11
2011-06-21,09:45:00,4.0735,4.0775,4.0735,4.0760,37
2011-06-21,09:50:00,4.0775,4.0795,4.0760,4.0795,28
2011-06-21,09:55:00,4.0790,4.0790,4.0775,4.0780,8
2011-06-21,10:00:00,4.0770,4.0780,4.0730,4.0735,98
2011-06-21,10:05:00,4.0760,4.0795,4.0760,4.0790,26
2011-06-21,10:10:00,4.0765,4.0765,4.0745,4.0755,67
2011-06-21,10:15:00,4.0755,4.0760,4.0740,4.0760,37
2011-06-21,10:20:00,4.0760,4.0760,4.0750,4.0755,4
2011-06-21,10:25:00,4.0755,4.0755,4.0735,4.0735,14
2011-06-21,10:30:00,4.0735,4.0745,4.0660,4.0680,72
2011-06-21,10:35:00,4.0670,4.0695,4.0670,4.0685,43
2011-06-21,10:40:00,4.0675,4.0675,4.0580,4.0610,139
2011-06-21,10:45:00,4.0590,4.0660,4.0585,4.0650,91
2011-06-21,10:50:00,4.0660,4.0685,4.0625,4.0665,59
2011-06-21,10:55:00,4.0665,4.0670,4.0660,4.0670,13
2011-06-21,11:00:00,4.0675,4.0680,4.0655,4.0655,34
2011-06-21,11:05:00,4.0650,4.0675,4.0615,4.0650,35
2011-06-21,11:10:00,4.0650,4.0650,4.0635,4.0650,45
2011-06-21,11:15:00,4.0655,4.0685,4.0650,4.0650,41
2011-06-21,11:20:00,4.0670,4.0670,4.0650,4.0650,2
2011-06-21,11:25:00,4.0650,4.0695,4.0645,4.0695,26
2011-06-21,11:30:00,4.0700,4.0720,4.0660,4.0660,31
2011-06-21,11:40:00,4.0700,4.0700,4.0700,4.0700,4
2011-06-21,11:45:00,4.0695,4.0695,4.0695,4.0695,2
2011-06-21,11:50:00,4.0690,4.0700,4.0690,4.0690,8
2011-06-21,11:55:00,4.0700,4.0700,4.0690,4.0690,3
2011-06-21,12:00:00,4.0690,4.0690,4.0690,4.0690,1
2011-06-21,12:15:00,4.0685,4.0685,4.0685,4.0685,3
2011-06-21,12:20:00,4.0685,4.0690,4.0685,4.0685,5
2011-06-21,12:25:00,4.0685,4.0685,4.0685,4.0685,4
2011-06-21,12:30:00,4.0665,4.0665,4.0650,4.0650,8
2011-06-21,12:35:00,4.0655,4.0705,4.0655,4.0700,41
2011-06-21,12:40:00,4.0725,4.0725,4.0690,4.0690,76
2011-06-21,12:45:00,4.0690,4.0745,4.0685,4.0745,33
2011-06-21,12:50:00,4.0740,4.0750,4.0735,4.0745,53
2011-06-21,12:55:00,4.0740,4.0745,4.0730,4.0730,50
2011-06-21,13:00:00,4.0735,4.0745,4.0720,4.0740,15
2011-06-21,13:05:00,4.0745,4.0805,4.0745,4.0785,88
2011-06-21,13:10:00,4.0785,4.0815,4.0785,4.0790,37
2011-06-21,13:15:00,4.0785,4.0825,4.0785,4.0825,30
2011-06-21,13:20:00,4.0815,4.0815,4.0795,4.0805,23
2011-06-21,13:25:00,4.0805,4.0805,4.0780,4.0780,24
2011-06-21,13:30:00,4.0780,4.0790,4.0780,4.0780,22
2011-06-21,13:35:00,4.0785,4.0790,4.0780,4.0790,38
2011-06-21,13:40:00,4.0790,4.0805,4.0785,4.0800,19
2011-06-21,13:45:00,4.0805,4.0855,4.0805,4.0850,65
2011-06-21,13:50:00,4.0845,4.0865,4.0840,4.0855,91
2011-06-21,13:55:00,4.0855,4.0905,4.0835,4.0885,117
2011-06-21,14:00:00,4.0885,4.0905,4.0855,4.0860,33
2011-06-21,14:05:00,4.0860,4.0895,4.0860,4.0890,67
2011-06-21,14:10:00,4.0890,4.0945,4.0880,4.0940,96
2011-06-21,14:15:00,4.0940,4.0955,4.0930,4.0945,80
2011-06-21,14:20:00,4.0945,4.0950,4.0930,4.0940,21
2011-06-21,14:25:00,4.0930,4.0980,4.0930,4.0975,80
2011-06-21,14:30:00,4.0960,4.0960,4.0915,4.0925,81
2011-06-21,14:35:00,4.0915,4.0945,4.0905,4.0940,50
2011-06-21,14:40:00,4.0950,4.0955,4.0925,4.0945,42
2011-06-21,14:45:00,4.0950,4.1005,4.0945,4.1005,142
2011-06-21,14:50:00,4.1000,4.1005,4.0980,4.1005,106
2011-06-21,14:55:00,4.1010,4.1010,4.0945,4.0955,121
2011-06-21,15:00:00,4.0960,4.0975,4.0915,4.0920,98
2011-06-21,15:05:00,4.0915,4.0920,4.0885,4.0910,38
2011-06-21,15:10:00,4.0910,4.0955,4.0910,4.0950,61
2011-06-21,15:15:00,4.0960,4.0970,4.0955,4.0965,54
2011-06-21,15:20:00,4.0965,4.0980,4.0945,4.0945,60
2011-06-21,15:25:00,4.0960,4.0970,4.0955,4.0965,22
2011-06-21,15:30:00,4.0965,4.0970,4.0905,4.0910,76
2011-06-21,15:35:00,4.0905,4.0950,4.0905,4.0950,67
2011-06-21,15:40:00,4.0950,4.0975,4.0935,4.0965,66
2011-06-21,15:45:00,4.0955,4.0970,4.0930,4.0935,40
2011-06-21,15:50:00,4.0940,4.0970,4.0940,4.0955,66
2011-06-21,15:55:00,4.0945,4.0965,4.0925,4.0925,31
2011-06-21,16:00:00,4.0935,4.0960,4.0925,4.0955,62
2011-06-21,16:05:00,4.0945,4.0950,4.0910,4.0910,39
2011-06-21,16:10:00,4.0910,4.0925,4.0865,4.0870,67
2011-06-21,16:15:00,4.0870,4.0900,4.0865,4.0900,44
2011-06-21,16:20:00,4.0900,4.0915,4.0875,4.0915,42
2011-06-21,16:25:00,4.0915,4.1005,4.0910,4.0950,375
2011-06-21,16:30:00,4.0950,4.1020,4.0925,4.0925,222
2011-06-21,16:35:00,4.0935,4.0965,4.0925,4.0950,54
2011-06-21,16:40:00,4.0950,4.0950,4.0920,4.0925,33
2011-06-21,16:45:00,4.0935,4.0950,4.0910,4.0910,43
2011-06-21,16:50:00,4.0915,4.0960,4.0915,4.0950,53
2011-06-21,16:55:00,4.0945,4.0945,4.0935,4.0935,4
2011-06-21,17:00:00,4.0930,4.0930,4.0865,4.0900,100
2011-06-21,17:05:00,4.0900,4.0900,4.0865,4.0880,49
2011-06-21,17:10:00,4.0875,4.0875,4.0825,4.0830,62
2011-06-21,17:15:00,4.0835,4.0850,4.0805,4.0805,85
2011-06-21,17:20:00,4.0805,4.0835,4.0785,4.0835,65
2011-06-21,17:25:00,4.0835,4.0880,4.0830,4.0865,69
2011-06-21,17:30:00,4.0855,4.0855,4.0830,4.0830,15
2011-06-21,17:35:00,4.0825,4.0860,4.0820,4.0845,48
2011-06-21,17:40:00,4.0850,4.0850,4.0835,4.0845,18
2011-06-21,17:45:00,4.0850,4.0850,4.0835,4.0840,11
2011-06-21,17:50:00,4.0860,4.0860,4.0820,4.0820,29
2011-06-21,17:55:00,4.0835,4.0835,4.0805,4.0810,45
2011-06-21,18:00:00,4.0810,4.0835,4.0795,4.0835,61
2011-06-21,18:05:00,4.0840,4.0850,4.0835,4.0845,22
2011-06-21,18:10:00,4.0845,4.0930,4.0845,4.0930,45
2011-06-21,18:15:00,4.0920,4.0930,4.0860,4.0895,122
2011-06-21,18:20:00,4.0885,4.0890,4.0875,4.0890,19
2011-06-21,18:25:00,4.0890,4.0945,4.0890,4.0940,48
2011-06-21,18:30:00,4.0945,4.0985,4.0935,4.0935,82
2011-06-21,18:35:00,4.0945,4.0950,4.0915,4.0915,15
2011-06-21,18:40:00,4.0920,4.0935,4.0920,4.0920,28
2011-06-21,18:45:00,4.0915,4.0945,4.0915,4.0935,29
2011-06-21,18:50:00,4.0935,4.0935,4.0915,4.0920,25
2011-06-21,18:55:00,4.0925,4.0955,4.0925,4.0940,41
2011-06-21,19:00:00,4.0950,4.0985,4.0950,4.0955,70
2011-06-21,19:05:00,4.0955,4.1030,4.0950,4.1005,275
2011-06-21,19:10:00,4.1005,4.1005,4.0955,4.0955,41
2011-06-21,19:15:00,4.0940,4.0975,4.0940,4.0945,77
2011-06-21,19:20:00,4.0950,4.0985,4.0950,4.0985,31
2011-06-21,19:25:00,4.0980,4.0985,4.0950,4.0955,46
2011-06-21,19:30:00,4.0955,4.0960,4.0905,4.0920,83
2011-06-21,19:35:00,4.0920,4.0950,4.0870,4.0880,156
2011-06-21,19:40:00,4.0880,4.0965,4.0880,4.0900,135
2011-06-21,19:45:00,4.0900,4.0945,4.0890,4.0940,54
2011-06-21,19:50:00,4.0955,4.1010,4.0955,4.0980,159
2011-06-21,19:55:00,4.0995,4.1000,4.0950,4.0950,72
2011-06-21,20:00:00,4.0955,4.0990,4.0950,4.0990,48
2011-06-21,20:05:00,4.0995,4.1005,4.0920,4.0925,222
2011-06-21,20:10:00,4.0925,4.1075,4.0925,4.0965,1052
2011-06-21,20:15:00,4.0965,4.1020,4.0960,4.1000,312
2011-06-21,20:20:00,4.1005,4.1050,4.0995,4.1035,347
2011-06-21,20:25:00,4.1035,4.1070,4.1005,4.1070,302
2011-06-21,20:30:00,4.1060,4.1215,4.1055,4.1185,1932
2011-06-21,20:35:00,4.1180,4.1195,4.1120,4.1150,502
2011-06-21,20:40:00,4.1145,4.1170,4.1130,4.1140,247
2011-06-21,20:45:00,4.1135,4.1160,4.1120,4.1130,190
2011-06-21,20:50:00,4.1135,4.1160,4.1105,4.1115,140
2011-06-21,20:55:00,4.1115,4.1150,4.1110,4.1120,163
2011-06-21,21:00:00,4.1110,4.1115,4.1080,4.1085,215
2011-06-21,21:05:00,4.1090,4.1120,4.1060,4.1110,178
2011-06-21,21:10:00,4.1115,4.1130,4.1085,4.1095,119
2011-06-21,21:15:00,4.1095,4.1105,4.1050,4.1055,260
2011-06-21,21:20:00,4.1060,4.1155,4.1060,4.1150,225
2011-06-21,21:25:00,4.1155,4.1170,4.1105,4.1130,214
2011-06-21,21:30:00,4.1130,4.1130,4.1075,4.1080,206
2011-06-21,21:35:00,4.1100,4.1125,4.1055,4.1125,301
2011-06-21,21:40:00,4.1125,4.1185,4.1115,4.1160,412
2011-06-21,21:45:00,4.1160,4.1175,4.1125,4.1140,225
2011-06-21,21:50:00,4.1160,4.1180,4.1140,4.1165,180
2011-06-21,21:55:00,4.1160,4.1185,4.1150,4.1170,101
2011-06-21,22:00:00,4.1175,4.1245,4.1165,4.1225,526
2011-06-21,22:05:00,4.1220,4.1245,4.1210,4.1230,317
2011-06-21,22:10:00,4.1225,4.1230,4.1180,4.1195,248
2011-06-21,22:15:00,4.1190,4.1285,4.1190,4.1245,543
2011-06-21,22:20:00,4.1235,4.1250,4.1210,4.1225,162
2011-06-21,22:25:00,4.1215,4.1240,4.1185,4.1215,230
2011-06-21,22:30:00,4.1220,4.1225,4.1165,4.1180,269
2011-06-21,22:35:00,4.1175,4.1215,4.1175,4.1200,120
2011-06-21,22:40:00,4.1200,4.1240,4.1195,4.1220,154
2011-06-21,22:45:00,4.1230,4.1250,4.1205,4.1210,167
2011-06-21,22:50:00,4.1210,4.1240,4.1195,4.1195,113
2011-06-21,22:55:00,4.1200,4.1215,4.1185,4.1200,188
2011-06-21,23:00:00,4.1210,4.1240,4.1195,4.1205,130
2011-06-21,23:05:00,4.1205,4.1230,4.1190,4.1200,136
2011-06-21,23:10:00,4.1210,4.1220,4.1190,4.1210,156
2011-06-21,23:15:00,4.1205,4.1230,4.1200,4.1210,82
2011-06-21,23:20:00,4.1215,4.1225,4.1200,4.1215,47
2011-06-21,23:25:00,4.1215,4.1235,4.1205,4.1230,120
2011-06-21,23:30:00,4.1220,4.1230,4.1155,4.1210,281
2011-06-21,23:35:00,4.1215,4.1235,4.1185,4.1220,224
2011-06-21,23:40:00,4.1230,4.1230,4.1170,4.1190,153
2011-06-21,23:45:00,4.1190,4.1190,4.1135,4.1145,221
2011-06-21,23:50:00,4.1135,4.1140,4.1005,4.1045,524
2011-06-21,23:55:00,4.1040,4.1060,4.0980,4.1040,684
2011-06-22,00:00:00,4.1040,4.1040,4.1000,4.1015,348
2011-06-22,00:05:00,4.1010,4.1025,4.1000,4.1025,149
2011-06-22,00:10:00,4.1015,4.1020,4.0995,4.0995,78
2011-06-22,00:15:00,4.0990,4.1000,4.0950,4.0980,536
2011-06-22,00:20:00,4.0980,4.0995,4.0930,4.0940,301
2011-06-22,00:25:00,4.0940,4.0960,4.0895,4.0905,260
2011-06-22,00:30:00,4.0890,4.0920,4.0885,4.0900,141
2011-06-22,00:35:00,4.0895,4.0895,4.0815,4.0815,646
2011-06-22,00:40:00,4.0820,4.0825,4.0740,4.0790,568
2011-06-22,00:45:00,4.0780,4.0835,4.0765,4.0820,415
2011-06-22,00:50:00,4.0825,4.0840,4.0815,4.0815,223
2011-06-22,00:55:00,4.0825,4.0905,4.0820,4.0870,500
2011-06-22,01:00:00,4.0875,4.0915,4.0875,4.0910,148
2011-06-22,01:05:00,4.0910,4.0915,4.0725,4.0730,834
2011-06-22,01:10:00,4.0735,4.0785,4.0715,4.0770,354
2011-06-22,01:15:00,4.0775,4.0885,4.0765,4.0775,67
2011-06-22,01:20:00,4.0775,4.0800,4.0755,4.0760,106
2011-06-22,01:25:00,4.0760,4.0765,4.0720,4.0735,139
2011-06-22,01:30:00,4.0735,4.0775,4.0735,4.0765,85
2011-06-22,01:35:00,4.0765,4.0810,4.0765,4.0800,101
2011-06-22,01:40:00,4.0805,4.0805,4.0765,4.0775,73
2011-06-22,01:45:00,4.0775,4.0805,4.0775,4.0805,61
2011-06-22,01:50:00,4.0810,4.0820,4.0800,4.0810,69
2011-06-22,01:55:00,4.0805,4.0815,4.0785,4.0800,41
2011-06-22,02:00:00,4.0810,4.0820,4.0810,4.0820,6
2011-06-22,02:05:00,4.0810,4.0820,4.0800,4.0815,19
2011-06-22,02:10:00,4.0825,4.0855,4.0820,4.0855,47
2011-06-22,02:15:00,4.0855,4.0860,4.0850,4.0860,67
2011-06-22,02:20:00,4.0860,4.0930,4.0855,4.0920,158
2011-06-22,02:25:00,4.0915,4.0920,4.0895,4.0895,11
2011-06-22,02:30:00,4.0880,4.0880,4.0850,4.0850,32
2011-06-22,02:35:00,4.0850,4.0905,4.0850,4.0900,12
2011-06-22,02:40:00,4.0900,4.0910,4.0890,4.0895,14
2011-06-22,02:45:00,4.0890,4.0905,4.0875,4.0905,12
2011-06-22,02:50:00,4.0905,4.0915,4.0895,4.0905,9
2011-06-22,02:55:00,4.0915,4.0915,4.0900,4.0915,28
2011-06-22,03:00:00,4.0900,4.0905,4.0885,4.0885,15
2011-06-22,03:05:00,4.0885,4.0895,4.0885,4.0895,2
2011-06-22,03:10:00,4.0895,4.0910,4.0885,4.0910,5
2011-06-22,03:15:00,4.0880,4.0910,4.0875,4.0905,55
2011-06-22,03:20:00,4.0895,4.0910,4.0875,4.0875,13
2011-06-22,03:25:00,4.0875,4.0880,4.0875,4.0880,11
2011-06-22,03:30:00,4.0875,4.0880,4.0845,4.0855,28
2011-06-22,03:35:00,4.0865,4.0910,4.0865,4.0910,13
2011-06-22,03:40:00,4.0910,4.0910,4.0860,4.0865,22
2011-06-22,03:45:00,4.0875,4.0920,4.0875,4.0910,8
2011-06-22,03:50:00,4.0905,4.0905,4.0900,4.0905,5
2011-06-22,03:55:00,4.0895,4.0895,4.0820,4.0835,27
2011-06-22,04:00:00,4.0830,4.0870,4.0830,4.0870,9
2011-06-22,04:05:00,4.0865,4.0865,4.0865,4.0865,1
2011-06-22,04:10:00,4.0830,4.0830,4.0815,4.0815,3
2011-06-22,04:15:00,4.0840,4.0840,4.0840,4.0840,1
2011-06-22,04:20:00,4.0820,4.0820,4.0810,4.0810,2
2011-06-22,04:25:00,4.0825,4.0865,4.0825,4.0865,8
2011-06-22,04:30:00,4.0855,4.0855,4.0815,4.0815,12
2011-06-22,04:35:00,4.0825,4.0825,4.0825,4.0825,2
2011-06-22,04:40:00,4.0845,4.0875,4.0825,4.0845,10
2011-06-22,04:45:00,4.0870,4.0885,4.0840,4.0885,5
2011-06-22,04:50:00,4.0860,4.0860,4.0860,4.0860,6
2011-06-22,04:55:00,4.0865,4.0865,4.0860,4.0860,3
2011-06-22,05:00:00,4.0845,4.0845,4.0840,4.0840,3
2011-06-22,05:05:00,4.0840,4.0840,4.0815,4.0815,5
2011-06-22,05:10:00,4.0850,4.0850,4.0850,4.0850,1
2011-06-22,06:00:00,4.0905,4.0915,4.0855,4.0855,44
2011-06-22,06:05:00,4.0855,4.0865,4.0855,4.0865,14
2011-06-22,06:10:00,4.0865,4.0895,4.0865,4.0870,15
2011-06-22,06:15:00,4.0860,4.0890,4.0860,4.0880,10
2011-06-22,06:20:00,4.0875,4.0895,4.0865,4.0895,10
2011-06-22,06:25:00,4.0875,4.0900,4.0875,4.0900,20
2011-06-22,06:30:00,4.0900,4.0900,4.0900,4.0900,1
2011-06-22,06:35:00,4.0900,4.0900,4.0900,4.0900,5
2011-06-22,06:45:00,4.0890,4.0890,4.0865,4.0865,3
2011-06-22,06:50:00,4.0860,4.0860,4.0845,4.0845,3
2011-06-22,06:55:00,4.0820,4.0820,4.0805,4.0805,5
2011-06-22,07:00:00,4.0810,4.0825,4.0805,4.0825,6
2011-06-22,07:05:00,4.0850,4.0890,4.0830,4.0830,13
2011-06-22,07:10:00,4.0810,4.0885,4.0805,4.0865,9
2011-06-22,07:25:00,4.0865,4.0875,4.0865,4.0875,4
2011-06-22,07:30:00,4.0890,4.0890,4.0890,4.0890,1
2011-06-22,07:35:00,4.0870,4.0870,4.0870,4.0870,2
2011-06-22,07:40:00,4.0890,4.0895,4.0890,4.0890,6
2011-06-22,07:50:00,4.0875,4.0900,4.0875,4.0900,13
2011-06-22,07:55:00,4.0900,4.0900,4.0900,4.0900,39
2011-06-22,08:00:00,4.0910,4.0925,4.0900,4.0925,59
2011-06-22,08:05:00,4.0925,4.0940,4.0920,4.0920,27
2011-06-22,08:10:00,4.0880,4.0890,4.0880,4.0890,10
2011-06-22,08:15:00,4.0910,4.0910,4.0910,4.0910,1
2011-06-22,08:20:00,4.0910,4.0910,4.0905,4.0905,3
2011-06-22,08:25:00,4.0910,4.0910,4.0910,4.0910,3
2011-06-22,08:30:00,4.0890,4.0915,4.0885,4.0885,8
2011-06-22,08:35:00,4.0885,4.0910,4.0885,4.0910,22
2011-06-22,08:40:00,4.0920,4.0925,4.0895,4.0900,14
2011-06-22,08:45:00,4.0900,4.0900,4.0805,4.0845,119
2011-06-22,08:50:00,4.0850,4.0915,4.0850,4.0890,78
2011-06-22,08:55:00,4.0870,4.0890,4.0855,4.0865,38
2011-06-22,09:00:00,4.0860,4.0870,4.0840,4.0860,28
2011-06-22,09:05:00,4.0850,4.0925,4.0845,4.0875,53
2011-06-22,09:10:00,4.0855,4.0880,4.0850,4.0870,20
2011-06-22,09:15:00,4.0880,4.0890,4.0845,4.0845,54
2011-06-22,09:20:00,4.0850,4.0890,4.0840,4.0850,26
2011-06-22,09:25:00,4.0840,4.0885,4.0830,4.0875,38
2011-06-22,09:30:00,4.0855,4.0855,4.0790,4.0790,43
2011-06-22,09:35:00,4.0800,4.0820,4.0790,4.0805,46
2011-06-22,09:40:00,4.0800,4.0830,4.0765,4.0825,66
2011-06-22,09:45:00,4.0825,4.0835,4.0770,4.0770,167
2011-06-22,09:50:00,4.0795,4.0795,4.0705,4.0750,218
2011-06-22,09:55:00,4.0725,4.0725,4.0670,4.0710,90
2011-06-22,10:00:00,4.0695,4.0720,4.0680,4.0720,35
2011-06-22,10:05:00,4.0720,4.0720,4.0705,4.0710,60
2011-06-22,10:10:00,4.0715,4.0745,4.0710,4.0740,37
2011-06-22,10:15:00,4.0740,4.0750,4.0695,4.0745,62
2011-06-22,10:20:00,4.0745,4.0745,4.0745,4.0745,2
2011-06-22,10:25:00,4.0755,4.0800,4.0715,4.0735,95
2011-06-22,10:30:00,4.0735,4.0760,4.0730,4.0760,49
2011-06-22,10:35:00,4.0765,4.0775,4.0740,4.0745,21
2011-06-22,10:40:00,4.0745,4.0800,4.0745,4.0800,99
2011-06-22,10:45:00,4.0805,4.0830,4.0795,4.0810,46
2011-06-22,10:50:00,4.0795,4.0825,4.0795,4.0825,39
2011-06-22,10:55:00,4.0825,4.0840,4.0820,4.0825,10
2011-06-22,11:00:00,4.0815,4.0815,4.0765,4.0765,21
2011-06-22,11:05:00,4.0765,4.0765,4.0760,4.0765,12
2011-06-22,11:10:00,4.0760,4.0760,4.0740,4.0740,6
2011-06-22,11:15:00,4.0740,4.0750,4.0725,4.0740,26
2011-06-22,11:20:00,4.0745,4.0745,4.0745,4.0745,3
2011-06-22,11:25:00,4.0730,4.0760,4.0730,4.0750,13
2011-06-22,11:30:00,4.0735,4.0735,4.0730,4.0730,21
2011-06-22,11:35:00,4.0740,4.0740,4.0740,4.0740,1
2011-06-22,11:40:00,4.0730,4.0730,4.0685,4.0685,67
2011-06-22,11:45:00,4.0680,4.0695,4.0655,4.0675,85
2011-06-22,11:50:00,4.0670,4.0700,4.0670,4.0685,16
2011-06-22,11:55:00,4.0695,4.0700,4.0695,4.0700,11
2011-06-22,12:00:00,4.0700,4.0700,4.0695,4.0695,4
2011-06-22,12:05:00,4.0685,4.0685,4.0685,4.0685,1
2011-06-22,12:10:00,4.0675,4.0690,4.0675,4.0675,12
2011-06-22,12:15:00,4.0670,4.0700,4.0670,4.0700,7
2011-06-22,12:20:00,4.0680,4.0685,4.0680,4.0680,4
2011-06-22,12:25:00,4.0685,4.0685,4.0685,4.0685,1
2011-06-22,12:30:00,4.0675,4.0690,4.0675,4.0685,18
2011-06-22,12:35:00,4.0685,4.0695,4.0665,4.0670,47
2011-06-22,12:40:00,4.0670,4.0670,4.0660,4.0660,15
2011-06-22,12:45:00,4.0660,4.0670,4.0650,4.0650,37
2011-06-22,12:50:00,4.0660,4.0670,4.0655,4.0665,28
2011-06-22,12:55:00,4.0655,4.0680,4.0650,4.0680,18
2011-06-22,13:00:00,4.0685,4.0685,4.0630,4.0630,72
2011-06-22,13:05:00,4.0635,4.0635,4.0615,4.0620,113
2011-06-22,13:10:00,4.0655,4.0660,4.0655,4.0655,3
2011-06-22,13:15:00,4.0655,4.0660,4.0650,4.0655,22
2011-06-22,13:20:00,4.0660,4.0670,4.0660,4.0670,4
2011-06-22,13:25:00,4.0680,4.0705,4.0675,4.0705,58
2011-06-22,13:30:00,4.0705,4.0705,4.0675,4.0685,51
2011-06-22,13:35:00,4.0700,4.0705,4.0695,4.0700,28
2011-06-22,13:40:00,4.0695,4.0735,4.0685,4.0735,77
2011-06-22,13:45:00,4.0735,4.0735,4.0725,4.0725,30
2011-06-22,13:50:00,4.0730,4.0745,4.0705,4.0745,45
2011-06-22,13:55:00,4.0750,4.0760,4.0750,4.0750,22
2011-06-22,14:00:00,4.0750,4.0755,4.0740,4.0745,43
2011-06-22,14:05:00,4.0745,4.0750,4.0720,4.0720,40
2011-06-22,14:10:00,4.0715,4.0725,4.0705,4.0720,38
2011-06-22,14:15:00,4.0715,4.0755,4.0715,4.0755,50
2011-06-22,14:20:00,4.0755,4.0785,4.0755,4.0780,42
2011-06-22,14:25:00,4.0795,4.0800,4.0755,4.0760,108
2011-06-22,14:30:00,4.0760,4.0780,4.0760,4.0760,51
2011-06-22,14:35:00,4.0760,4.0760,4.0730,4.0730,86
2011-06-22,14:40:00,4.0730,4.0750,4.0700,4.0705,58
2011-06-22,14:45:00,4.0705,4.0710,4.0690,4.0695,45
2011-06-22,14:50:00,4.0700,4.0730,4.0695,4.0705,116
2011-06-22,14:55:00,4.0725,4.0785,4.0700,4.0775,154
2011-06-22,15:00:00,4.0780,4.0800,4.0750,4.0750,142
2011-06-22,15:05:00,4.0750,4.0755,4.0715,4.0735,87
2011-06-22,15:10:00,4.0735,4.0735,4.0705,4.0735,43
2011-06-22,15:15:00,4.0730,4.0775,4.0730,4.0775,46
2011-06-22,15:20:00,4.0775,4.0790,4.0765,4.0780,52
2011-06-22,15:25:00,4.0780,4.0825,4.0780,4.0810,178
2011-06-22,15:30:00,4.0810,4.0845,4.0800,4.0820,73
2011-06-22,15:35:00,4.0810,4.0815,4.0790,4.0805,35
2011-06-22,15:40:00,4.0805,4.0805,4.0790,4.0795,69
2011-06-22,15:45:00,4.0795,4.0795,4.0760,4.0775,44
2011-06-22,15:50:00,4.0770,4.0775,4.0760,4.0770,15
2011-06-22,15:55:00,4.0770,4.0790,4.0750,4.0785,79
2011-06-22,16:00:00,4.0780,4.0810,4.0780,4.0795,75
2011-06-22,16:05:00,4.0785,4.0815,4.0780,4.0810,51
2011-06-22,16:10:00,4.0815,4.0825,4.0800,4.0810,39
2011-06-22,16:15:00,4.0810,4.0810,4.0785,4.0785,34
2011-06-22,16:20:00,4.0790,4.0790,4.0770,4.0780,63
2011-06-22,16:25:00,4.0780,4.0780,4.0725,4.0725,55
2011-06-22,16:30:00,4.0725,4.0725,4.0700,4.0720,142
2011-06-22,16:35:00,4.0720,4.0725,4.0690,4.0695,103
2011-06-22,16:40:00,4.0695,4.0710,4.0695,4.0700,57
2011-06-22,16:45:00,4.0705,4.0730,4.0705,4.0715,36
2011-06-22,16:50:00,4.0715,4.0725,4.0715,4.0720,28
2011-06-22,16:55:00,4.0715,4.0720,4.0710,4.0715,34
2011-06-22,17:00:00,4.0710,4.0715,4.0700,4.0710,23
2011-06-22,17:05:00,4.0715,4.0720,4.0690,4.0705,35
2011-06-22,17:10:00,4.0695,4.0695,4.0635,4.0635,154
2011-06-22,17:15:00,4.0630,4.0630,4.0580,4.0585,312
2011-06-22,17:20:00,4.0580,4.0590,4.0545,4.0590,117
2011-06-22,17:25:00,4.0595,4.0605,4.0580,4.0585,63
2011-06-22,17:30:00,4.0590,4.0635,4.0590,4.0635,98
2011-06-22,17:35:00,4.0635,4.0645,4.0580,4.0590,131
2011-06-22,17:40:00,4.0590,4.0595,4.0540,4.0560,220
2011-06-22,17:45:00,4.0560,4.0580,4.0555,4.0580,96
2011-06-22,17:50:00,4.0580,4.0595,4.0510,4.0525,213
2011-06-22,17:55:00,4.0540,4.0545,4.0505,4.0530,145
2011-06-22,18:00:00,4.0530,4.0560,4.0530,4.0545,67
2011-06-22,18:05:00,4.0550,4.0555,4.0525,4.0550,51
2011-06-22,18:10:00,4.0545,4.0545,4.0500,4.0505,100
2011-06-22,18:15:00,4.0505,4.0520,4.0475,4.0485,288
2011-06-22,18:20:00,4.0485,4.0500,4.0465,4.0480,245
2011-06-22,18:25:00,4.0485,4.0515,4.0455,4.0505,121
2011-06-22,18:30:00,4.0505,4.0545,4.0490,4.0545,103
2011-06-22,18:35:00,4.0555,4.0585,4.0550,4.0570,174
2011-06-22,18:40:00,4.0565,4.0595,4.0555,4.0595,75
2011-06-22,18:45:00,4.0585,4.0600,4.0565,4.0580,66
2011-06-22,18:50:00,4.0570,4.0570,4.0525,4.0530,69
2011-06-22,18:55:00,4.0540,4.0560,4.0535,4.0545,40
2011-06-22,19:00:00,4.0530,4.0540,4.0515,4.0535,57
2011-06-22,19:05:00,4.0535,4.0545,4.0515,4.0535,69
2011-06-22,19:10:00,4.0535,4.0560,4.0530,4.0530,86
2011-06-22,19:15:00,4.0525,4.0565,4.0515,4.0565,37
2011-06-22,19:20:00,4.0560,4.0575,4.0555,4.0565,107
2011-06-22,19:25:00,4.0575,4.0580,4.0555,4.0570,51
2011-06-22,19:30:00,4.0555,4.0595,4.0545,4.0595,71
2011-06-22,19:35:00,4.0595,4.0610,4.0580,4.0595,99
2011-06-22,19:40:00,4.0590,4.0625,4.0580,4.0615,1277
2011-06-22,19:45:00,4.0615,4.0695,4.0615,4.0650,228
2011-06-22,19:50:00,4.0660,4.0700,4.0650,4.0685,379
2011-06-22,19:55:00,4.0685,4.0730,4.0685,4.0720,562
2011-06-22,20:00:00,4.0710,4.0755,4.0710,4.0745,212
2011-06-22,20:05:00,4.0745,4.0800,4.0725,4.0795,635
2011-06-22,20:10:00,4.0795,4.0875,4.0775,4.0830,927
2011-06-22,20:15:00,4.0830,4.0850,4.0780,4.0780,320
2011-06-22,20:20:00,4.0775,4.0785,4.0755,4.0755,145
2011-06-22,20:25:00,4.0760,4.0790,4.0745,4.0785,149
2011-06-22,20:30:00,4.0785,4.0785,4.0630,4.0680,284
2011-06-22,20:35:00,4.0670,4.0715,4.0625,4.0665,580
2011-06-22,20:40:00,4.0675,4.0700,4.0650,4.0665,111
2011-06-22,20:45:00,4.0670,4.0765,4.0665,4.0765,169
2011-06-22,20:50:00,4.0760,4.0780,4.0705,4.0715,240
2011-06-22,20:55:00,4.0720,4.0740,4.0700,4.0715,123
2011-06-22,21:00:00,4.0715,4.0785,4.0715,4.0745,363
2011-06-22,21:05:00,4.0745,4.0775,4.0745,4.0770,231
2011-06-22,21:10:00,4.0765,4.0785,4.0745,4.0745,122
2011-06-22,21:15:00,4.0745,4.0820,4.0745,4.0805,639
2011-06-22,21:20:00,4.0795,4.0810,4.0785,4.0795,177
2011-06-22,21:25:00,4.0790,4.0815,4.0775,4.0800,110
2011-06-22,21:30:00,4.0805,4.0815,4.0760,4.0805,154
2011-06-22,21:35:00,4.0810,4.0855,4.0810,4.0855,226
2011-06-22,21:40:00,4.0860,4.0960,4.0835,4.0920,482
2011-06-22,21:45:00,4.0920,4.0965,4.0910,4.0935,303
2011-06-22,21:50:00,4.0925,4.0925,4.0885,4.0900,212
2011-06-22,21:55:00,4.0905,4.0930,4.0895,4.0900,252
2011-06-22,22:00:00,4.0905,4.0920,4.0890,4.0915,167
2011-06-22,22:05:00,4.0915,4.0915,4.0880,4.0885,104
2011-06-22,22:10:00,4.0885,4.0890,4.0820,4.0825,138
2011-06-22,22:15:00,4.0825,4.0850,4.0780,4.0820,238
2011-06-22,22:20:00,4.0820,4.0860,4.0815,4.0855,344
2011-06-22,22:25:00,4.0855,4.0890,4.0845,4.0845,284
2011-06-22,22:30:00,4.0835,4.0905,4.0830,4.0880,164
2011-06-22,22:35:00,4.0875,4.0900,4.0855,4.0865,170
2011-06-22,22:40:00,4.0855,4.0860,4.0790,4.0800,91
2011-06-22,22:45:00,4.0815,4.0825,4.0755,4.0780,184
2011-06-22,22:50:00,4.0780,4.0790,4.0750,4.0785,59
2011-06-22,22:55:00,4.0785,4.0830,4.0775,4.0820,90
2011-06-22,23:00:00,4.0815,4.0815,4.0775,4.0785,65
2011-06-22,23:05:00,4.0775,4.0775,4.0630,4.0630,371
2011-06-22,23:10:00,4.0635,4.0690,4.0600,4.0690,383
2011-06-22,23:15:00,4.0690,4.0745,4.0690,4.0745,173
2011-06-22,23:20:00,4.0745,4.0770,4.0740,4.0740,229
2011-06-22,23:25:00,4.0735,4.0735,4.0685,4.0710,144
2011-06-22,23:30:00,4.0710,4.0765,4.0710,4.0730,121
2011-06-22,23:35:00,4.0730,4.0790,4.0720,4.0780,80
2011-06-22,23:40:00,4.0785,4.0785,4.0700,4.0725,175
2011-06-22,23:45:00,4.0725,4.0770,4.0720,4.0750,134
2011-06-22,23:50:00,4.0745,4.0785,4.0715,4.0715,125
2011-06-22,23:55:00,4.0715,4.0760,4.0710,4.0740,115
2011-06-23,00:00:00,4.0730,4.0730,4.0670,4.0715,87
2011-06-23,00:05:00,4.0715,4.0750,4.0700,4.0735,52
2011-06-23,00:10:00,4.0725,4.0755,4.0725,4.0730,76
2011-06-23,00:15:00,4.0745,4.0770,4.0740,4.0745,284
2011-06-23,00:20:00,4.0745,4.0770,4.0745,4.0765,27
2011-06-23,00:25:00,4.0770,4.0790,4.0760,4.0775,121
2011-06-23,00:30:00,4.0780,4.0790,4.0740,4.0750,115
2011-06-23,00:35:00,4.0750,4.0750,4.0710,4.0735,92
2011-06-23,00:40:00,4.0740,4.0765,4.0725,4.0760,101
2011-06-23,00:45:00,4.0765,4.0925,4.0765,4.0920,559
2011-06-23,00:50:00,4.0920,4.0935,4.0880,4.0880,437
2011-06-23,00:55:00,4.0885,4.0920,4.0825,4.0890,521
2011-06-23,01:00:00,4.0885,4.0895,4.0845,4.0850,92
2011-06-23,01:05:00,4.0850,4.0855,4.0830,4.0855,50
2011-06-23,01:10:00,4.0850,4.0880,4.0835,4.0840,26
2011-06-23,01:15:00,4.0840,4.0860,4.0835,4.0835,29
2011-06-23,01:20:00,4.0845,4.0875,4.0845,4.0875,127
2011-06-23,01:25:00,4.0880,4.0905,4.0875,4.0900,92
2011-06-23,01:30:00,4.0890,4.0895,4.0870,4.0870,25
2011-06-23,01:35:00,4.0885,4.0900,4.0880,4.0885,126
2011-06-23,01:40:00,4.0880,4.0910,4.0880,4.0890,77
2011-06-23,01:45:00,4.0890,4.0910,4.0890,4.0910,84
2011-06-23,01:50:00,4.0905,4.0930,4.0905,4.0915,85
2011-06-23,01:55:00,4.0920,4.0935,4.0900,4.0905,133
2011-06-23,02:00:00,4.0915,4.0915,4.0855,4.0855,107
2011-06-23,02:05:00,4.0855,4.0890,4.0855,4.0885,20
2011-06-23,02:10:00,4.0855,4.0900,4.0855,4.0890,10
2011-06-23,02:15:00,4.0900,4.0900,4.0855,4.0870,17
2011-06-23,02:20:00,4.0875,4.0915,4.0875,4.0910,43
2011-06-23,02:25:00,4.0910,4.0910,4.0875,4.0875,18
2011-06-23,02:30:00,4.0855,4.0855,4.0810,4.0825,51
2011-06-23,02:35:00,4.0815,4.0815,4.0760,4.0760,33
2011-06-23,02:40:00,4.0760,4.0770,4.0750,4.0755,102
2011-06-23,02:45:00,4.0755,4.0795,4.0740,4.0795,77
2011-06-23,02:50:00,4.0775,4.0775,4.0730,4.0730,43
2011-06-23,02:55:00,4.0730,4.0740,4.0675,4.0715,92
2011-06-23,03:00:00,4.0720,4.0735,4.0705,4.0735,27
2011-06-23,03:05:00,4.0740,4.0790,4.0735,4.0780,35
2011-06-23,03:10:00,4.0795,4.0795,4.0765,4.0765,5
2011-06-23,03:15:00,4.0750,4.0760,4.0690,4.0740,32
2011-06-23,03:20:00,4.0735,4.0745,4.0675,4.0675,23
2011-06-23,03:25:00,4.0690,4.0695,4.0675,4.0695,31
2011-06-23,03:30:00,4.0685,4.0685,4.0640,4.0650,23
2011-06-23,03:35:00,4.0650,4.0650,4.0615,4.0640,62
2011-06-23,03:40:00,4.0645,4.0645,4.0610,4.0610,21
2011-06-23,03:45:00,4.0615,4.0630,4.0610,4.0615,21
2011-06-23,03:50:00,4.0600,4.0615,4.0580,4.0605,32
2011-06-23,03:55:00,4.0590,4.0605,4.0570,4.0605,47
2011-06-23,04:00:00,4.0585,4.0590,4.0575,4.0575,31
2011-06-23,04:05:00,4.0575,4.0590,4.0570,4.0590,7
2011-06-23,04:10:00,4.0610,4.0660,4.0610,4.0660,27
2011-06-23,04:15:00,4.0640,4.0640,4.0640,4.0640,1
2011-06-23,04:20:00,4.0635,4.0635,4.0595,4.0610,5
2011-06-23,04:25:00,4.0635,4.0635,4.0600,4.0600,18
2011-06-23,04:30:00,4.0600,4.0600,4.0595,4.0600,3
2011-06-23,04:35:00,4.0575,4.0575,4.0575,4.0575,3
2011-06-23,04:40:00,4.0590,4.0595,4.0590,4.0595,3
2011-06-23,04:45:00,4.0605,4.0605,4.0605,4.0605,3
2011-06-23,04:50:00,4.0600,4.0640,4.0600,4.0615,9
2011-06-23,04:55:00,4.0600,4.0600,4.0590,4.0595,15
2011-06-23,05:00:00,4.0575,4.0575,4.0575,4.0575,1
2011-06-23,05:05:00,4.0570,4.0600,4.0570,4.0600,4
2011-06-23,05:10:00,4.0590,4.0610,4.0570,4.0570,5
2011-06-23,06:00:00,4.0565,4.0565,4.0520,4.0545,8
2011-06-23,06:05:00,4.0580,4.0580,4.0565,4.0580,6
2011-06-23,06:10:00,4.0555,4.0600,4.0555,4.0600,11
2011-06-23,06:20:00,4.0600,4.0600,4.0570,4.0570,6
2011-06-23,06:25:00,4.0570,4.0570,4.0565,4.0565,21
2011-06-23,06:30:00,4.0565,4.0565,4.0520,4.0525,25
2011-06-23,06:35:00,4.0530,4.0530,4.0515,4.0525,12
2011-06-23,06:40:00,4.0555,4.0570,4.0555,4.0570,5
2011-06-23,06:45:00,4.0570,4.0575,4.0570,4.0570,7
2011-06-23,06:55:00,4.0585,4.0590,4.0585,4.0590,2
2011-06-23,07:00:00,4.0565,4.0565,4.0565,4.0565,7
2011-06-23,07:05:00,4.0565,4.0565,4.0530,4.0530,22
2011-06-23,07:10:00,4.0530,4.0530,4.0500,4.0500,54
2011-06-23,07:15:00,4.0495,4.0495,4.0400,4.0445,119
2011-06-23,07:20:00,4.0435,4.0440,4.0410,4.0440,24
2011-06-23,07:25:00,4.0440,4.0450,4.0435,4.0440,23
2011-06-23,07:30:00,4.0440,4.0470,4.0440,4.0470,5
2011-06-23,07:35:00,4.0470,4.0470,4.0470,4.0470,32
2011-06-23,07:40:00,4.0470,4.0500,4.0465,4.0500,11
2011-06-23,07:45:00,4.0500,4.0500,4.0500,4.0500,4
2011-06-23,07:50:00,4.0515,4.0515,4.0490,4.0515,13
2011-06-23,07:55:00,4.0515,4.0540,4.0510,4.0510,49
2011-06-23,08:00:00,4.0530,4.0690,4.0530,4.0650,139
2011-06-23,08:05:00,4.0640,4.0655,4.0570,4.0640,77
2011-06-23,08:10:00,4.0655,4.0660,4.0615,4.0640,17
2011-06-23,08:15:00,4.0635,4.0635,4.0625,4.0625,5
2011-06-23,08:20:00,4.0620,4.0620,4.0580,4.0580,36
2011-06-23,08:25:00,4.0585,4.0600,4.0575,4.0595,42
2011-06-23,08:30:00,4.0605,4.0625,4.0580,4.0580,46
2011-06-23,08:35:00,4.0575,4.0595,4.0570,4.0570,58
2011-06-23,08:40:00,4.0570,4.0570,4.0565,4.0565,9
2011-06-23,08:45:00,4.0575,4.0590,4.0575,4.0575,18
2011-06-23,08:50:00,4.0570,4.0570,4.0570,4.0570,1
2011-06-23,08:55:00,4.0570,4.0605,4.0565,4.0565,51
2011-06-23,09:00:00,4.0570,4.0570,4.0465,4.0470,179
2011-06-23,09:05:00,4.0470,4.0485,4.0375,4.0385,117
2011-06-23,09:10:00,4.0395,4.0435,4.0380,4.0400,175
2011-06-23,09:15:00,4.0400,4.0400,4.0335,4.0360,68
2011-06-23,09:20:00,4.0365,4.0375,4.0340,4.0350,40
2011-06-23,09:25:00,4.0335,4.0365,4.0315,4.0365,63
2011-06-23,09:30:00,4.0355,4.0370,4.0320,4.0360,145
2011-06-23,09:35:00,4.0355,4.0375,4.0335,4.0335,123
2011-06-23,09:40:00,4.0335,4.0370,4.0335,4.0350,64
2011-06-23,09:45:00,4.0355,4.0355,4.0330,4.0340,33
2011-06-23,09:50:00,4.0335,4.0335,4.0310,4.0315,82
2011-06-23,09:55:00,4.0315,4.0335,4.0315,4.0335,22
2011-06-23,10:00:00,4.0325,4.0330,4.0310,4.0330,25
2011-06-23,10:05:00,4.0310,4.0315,4.0285,4.0285,47
2011-06-23,10:10:00,4.0290,4.0345,4.0280,4.0345,71
2011-06-23,10:15:00,4.0330,4.0360,4.0330,4.0345,9
2011-06-23,10:20:00,4.0360,4.0440,4.0360,4.0395,163
2011-06-23,10:25:00,4.0400,4.0455,4.0400,4.0450,122
2011-06-23,10:30:00,4.0435,4.0435,4.0380,4.0400,104
2011-06-23,10:35:00,4.0395,4.0400,4.0395,4.0395,11
2011-06-23,10:40:00,4.0390,4.0415,4.0385,4.0395,93
2011-06-23,10:45:00,4.0395,4.0430,4.0395,4.0410,77
2011-06-23,10:50:00,4.0425,4.0455,4.0425,4.0440,67
2011-06-23,10:55:00,4.0445,4.0520,4.0445,4.0475,186
2011-06-23,11:00:00,4.0475,4.0520,4.0465,4.0510,58
2011-06-23,11:05:00,4.0510,4.0535,4.0485,4.0485,85
2011-06-23,11:10:00,4.0485,4.0535,4.0485,4.0520,30
2011-06-23,11:15:00,4.0520,4.0535,4.0500,4.0535,21
2011-06-23,11:20:00,4.0535,4.0550,4.0535,4.0550,35
2011-06-23,11:25:00,4.0540,4.0540,4.0525,4.0540,17
2011-06-23,11:30:00,4.0540,4.0555,4.0515,4.0515,35
2011-06-23,11:35:00,4.0520,4.0520,4.0520,4.0520,1
2011-06-23,11:40:00,4.0525,4.0525,4.0525,4.0525,1
2011-06-23,11:45:00,4.0530,4.0540,4.0525,4.0540,9
2011-06-23,11:50:00,4.0525,4.0525,4.0525,4.0525,3
2011-06-23,11:55:00,4.0535,4.0540,4.0530,4.0530,4
2011-06-23,12:00:00,4.0530,4.0530,4.0505,4.0525,53
2011-06-23,12:05:00,4.0530,4.0530,4.0525,4.0530,6
2011-06-23,12:10:00,4.0525,4.0525,4.0525,4.0525,12
2011-06-23,12:15:00,4.0530,4.0540,4.0525,4.0540,4
2011-06-23,12:20:00,4.0525,4.0530,4.0520,4.0520,28
2011-06-23,12:25:00,4.0520,4.0520,4.0515,4.0520,19
2011-06-23,12:30:00,4.0540,4.0560,4.0530,4.0550,31
2011-06-23,12:35:00,4.0550,4.0550,4.0540,4.0540,9
2011-06-23,12:40:00,4.0550,4.0565,4.0550,4.0565,6
2011-06-23,12:45:00,4.0565,4.0565,4.0530,4.0530,17
2011-06-23,12:50:00,4.0535,4.0555,4.0535,4.0555,4
2011-06-23,12:55:00,4.0550,4.0565,4.0550,4.0560,7
2011-06-23,13:00:00,4.0555,4.0560,4.0535,4.0550,35
2011-06-23,13:05:00,4.0555,4.0565,4.0555,4.0560,11
2011-06-23,13:10:00,4.0550,4.0565,4.0540,4.0540,29
2011-06-23,13:15:00,4.0530,4.0540,4.0520,4.0530,16
2011-06-23,13:20:00,4.0535,4.0540,4.0525,4.0540,11
2011-06-23,13:25:00,4.0545,4.0555,4.0540,4.0540,11
2011-06-23,13:30:00,4.0540,4.0540,4.0520,4.0520,22
2011-06-23,13:35:00,4.0525,4.0525,4.0465,4.0485,189
2011-06-23,13:40:00,4.0485,4.0485,4.0450,4.0460,116
2011-06-23,13:45:00,4.0465,4.0485,4.0465,4.0480,47
2011-06-23,13:50:00,4.0485,4.0485,4.0475,4.0475,31
2011-06-23,13:55:00,4.0475,4.0510,4.0470,4.0510,27
2011-06-23,14:00:00,4.0500,4.0505,4.0485,4.0490,11
2011-06-23,14:05:00,4.0485,4.0515,4.0475,4.0515,31
2011-06-23,14:10:00,4.0515,4.0515,4.0490,4.0490,22
2011-06-23,14:15:00,4.0495,4.0495,4.0480,4.0495,27
2011-06-23,14:20:00,4.0485,4.0485,4.0475,4.0485,14
2011-06-23,14:25:00,4.0480,4.0525,4.0470,4.0515,49
2011-06-23,14:30:00,4.0525,4.0565,4.0515,4.0555,58
2011-06-23,14:35:00,4.0555,4.0620,4.0545,4.0600,143
2011-06-23,14:40:00,4.0600,4.0630,4.0595,4.0600,70
2011-06-23,14:45:00,4.0595,4.0625,4.0590,4.0590,74
2011-06-23,14:50:00,4.0595,4.0600,4.0570,4.0590,44
2011-06-23,14:55:00,4.0605,4.0615,4.0570,4.0570,35
2011-06-23,15:00:00,4.0565,4.0565,4.0490,4.0490,173
2011-06-23,15:05:00,4.0500,4.0520,4.0455,4.0480,136
2011-06-23,15:10:00,4.0485,4.0510,4.0465,4.0495,74
2011-06-23,15:15:00,4.0485,4.0495,4.0450,4.0450,147
2011-06-23,15:20:00,4.0455,4.0480,4.0435,4.0475,94
2011-06-23,15:25:00,4.0475,4.0480,4.0460,4.0470,103
2011-06-23,15:30:00,4.0475,4.0505,4.0475,4.0490,40
2011-06-23,15:35:00,4.0485,4.0530,4.0465,4.0525,75
2011-06-23,15:40:00,4.0520,4.0575,4.0520,4.0545,132
2011-06-23,15:45:00,4.0530,4.0640,4.0530,4.0620,327
2011-06-23,15:50:00,4.0620,4.0645,4.0610,4.0630,242
2011-06-23,15:55:00,4.0630,4.0630,4.0590,4.0605,119
2011-06-23,16:00:00,4.0610,4.0620,4.0585,4.0590,115
2011-06-23,16:05:00,4.0600,4.0630,4.0555,4.0630,148
2011-06-23,16:10:00,4.0630,4.0680,4.0595,4.0610,179
2011-06-23,16:15:00,4.0615,4.0650,4.0615,4.0635,65
2011-06-23,16:20:00,4.0630,4.0665,4.0625,4.0645,95
2011-06-23,16:25:00,4.0640,4.0645,4.0615,4.0635,48
2011-06-23,16:30:00,4.0615,4.0620,4.0575,4.0605,76
2011-06-23,16:35:00,4.0600,4.0605,4.0585,4.0600,45
2011-06-23,16:40:00,4.0610,4.0635,4.0595,4.0595,99
2011-06-23,16:45:00,4.0600,4.0610,4.0555,4.0570,165
2011-06-23,16:50:00,4.0570,4.0595,4.0555,4.0585,90
2011-06-23,16:55:00,4.0580,4.0595,4.0560,4.0595,90
2011-06-23,17:00:00,4.0595,4.0640,4.0595,4.0635,84
2011-06-23,17:05:00,4.0625,4.0645,4.0615,4.0645,50
2011-06-23,17:10:00,4.0645,4.0645,4.0575,4.0595,125
2011-06-23,17:15:00,4.0590,4.0590,4.0510,4.0515,196
2011-06-23,17:20:00,4.0510,4.0510,4.0485,4.0490,214
2011-06-23,17:25:00,4.0485,4.0495,4.0470,4.0480,71
2011-06-23,17:30:00,4.0475,4.0475,4.0450,4.0450,154
2011-06-23,17:35:00,4.0455,4.0480,4.0450,4.0480,68
2011-06-23,17:40:00,4.0475,4.0525,4.0465,4.0485,141
2011-06-23,17:45:00,4.0485,4.0525,4.0485,4.0525,47
2011-06-23,17:50:00,4.0510,4.0530,4.0475,4.0475,69
2011-06-23,17:55:00,4.0480,4.0505,4.0475,4.0490,106
2011-06-23,18:00:00,4.0485,4.0510,4.0465,4.0495,31
2011-06-23,18:05:00,4.0510,4.0550,4.0500,4.0540,103
2011-06-23,18:10:00,4.0535,4.0555,4.0510,4.0520,73
2011-06-23,18:15:00,4.0510,4.0525,4.0510,4.0515,20
2011-06-23,18:20:00,4.0510,4.0525,4.0475,4.0475,70
2011-06-23,18:25:00,4.0475,4.0505,4.0465,4.0495,68
2011-06-23,18:30:00,4.0495,4.0495,4.0480,4.0485,10
2011-06-23,18:35:00,4.0480,4.0485,4.0445,4.0455,95
2011-06-23,18:40:00,4.0455,4.0455,4.0400,4.0420,220
2011-06-23,18:45:00,4.0420,4.0420,4.0355,4.0375,114
2011-06-23,18:50:00,4.0390,4.0410,4.0385,4.0410,97
2011-06-23,18:55:00,4.0410,4.0415,4.0360,4.0385,133
2011-06-23,19:00:00,4.0395,4.0395,4.0345,4.0375,120
2011-06-23,19:05:00,4.0385,4.0425,4.0375,4.0425,56
2011-06-23,19:10:00,4.0425,4.0455,4.0420,4.0425,145
2011-06-23,19:15:00,4.0425,4.0465,4.0425,4.0460,91
2011-06-23,19:20:00,4.0460,4.0460,4.0440,4.0440,42
2011-06-23,19:25:00,4.0445,4.0475,4.0430,4.0435,128
2011-06-23,19:30:00,4.0440,4.0505,4.0435,4.0450,124
2011-06-23,19:35:00,4.0455,4.0515,4.0445,4.0485,108
2011-06-23,19:40:00,4.0490,4.0550,4.0485,4.0550,154
2011-06-23,19:45:00,4.0545,4.0550,4.0475,4.0475,117
2011-06-23,19:50:00,4.0470,4.0480,4.0415,4.0435,197
2011-06-23,19:55:00,4.0430,4.0455,4.0380,4.0395,102
2011-06-23,20:00:00,4.0390,4.0400,4.0350,4.0355,320
2011-06-23,20:05:00,4.0355,4.0435,4.0335,4.0380,286
2011-06-23,20:10:00,4.0380,4.0420,4.0310,4.0335,910
2011-06-23,20:15:00,4.0345,4.0375,4.0325,4.0340,408
2011-06-23,20:20:00,4.0340,4.0365,4.0255,4.0300,1100
2011-06-23,20:25:00,4.0305,4.0320,4.0225,4.0280,1118
2011-06-23,20:30:00,4.0275,4.0285,4.0200,4.0285,1376
2011-06-23,20:35:00,4.0265,4.0315,4.0210,4.0255,781
2011-06-23,20:40:00,4.0250,4.0275,4.0180,4.0185,863
2011-06-23,20:45:00,4.0180,4.0240,4.0150,4.0195,1466
2011-06-23,20:50:00,4.0200,4.0235,4.0170,4.0220,675
2011-06-23,20:55:00,4.0225,4.0305,4.0205,4.0305,376
2011-06-23,21:00:00,4.0300,4.0300,4.0230,4.0235,480
2011-06-23,21:05:00,4.0240,4.0315,4.0220,4.0310,720
2011-06-23,21:10:00,4.0305,4.0390,4.0300,4.0385,790
2011-06-23,21:15:00,4.0370,4.0475,4.0355,4.0440,727
2011-06-23,21:20:00,4.0450,4.0595,4.0420,4.0535,1390
2011-06-23,21:25:00,4.0535,4.0545,4.0450,4.0490,424
2011-06-23,21:30:00,4.0485,4.0485,4.0390,4.0410,490
2011-06-23,21:35:00,4.0410,4.0495,4.0405,4.0440,412
2011-06-23,21:40:00,4.0435,4.0480,4.0375,4.0395,542
2011-06-23,21:45:00,4.0380,4.0395,4.0295,4.0340,637
2011-06-23,21:50:00,4.0330,4.0345,4.0215,4.0245,536
2011-06-23,21:55:00,4.0240,4.0365,4.0225,4.0355,531
2011-06-23,22:00:00,4.0360,4.0365,4.0305,4.0360,519
2011-06-23,22:05:00,4.0360,4.0420,4.0335,4.0390,452
2011-06-23,22:10:00,4.0380,4.0420,4.0330,4.0355,366
2011-06-23,22:15:00,4.0345,4.0380,4.0335,4.0370,180
2011-06-23,22:20:00,4.0380,4.0380,4.0270,4.0285,294
2011-06-23,22:25:00,4.0290,4.0330,4.0260,4.0330,302
2011-06-23,22:30:00,4.0320,4.0320,4.0215,4.0255,415
2011-06-23,22:35:00,4.0245,4.0335,4.0210,4.0335,510
2011-06-23,22:40:00,4.0340,4.0355,4.0260,4.0325,265
2011-06-23,22:45:00,4.0330,4.0340,4.0250,4.0265,251
2011-06-23,22:50:00,4.0265,4.0305,4.0245,4.0295,265
2011-06-23,22:55:00,4.0305,4.0345,4.0275,4.0315,272
2011-06-23,23:00:00,4.0320,4.0375,4.0315,4.0360,403
2011-06-23,23:05:00,4.0340,4.0405,4.0335,4.0405,249
2011-06-23,23:10:00,4.0400,4.0415,4.0355,4.0385,232
2011-06-23,23:15:00,4.0395,4.0440,4.0380,4.0435,279
2011-06-23,23:20:00,4.0430,4.0440,4.0365,4.0375,168
2011-06-23,23:25:00,4.0365,4.0420,4.0350,4.0420,208
2011-06-23,23:30:00,4.0420,4.0480,4.0415,4.0475,396
2011-06-23,23:35:00,4.0475,4.0525,4.0470,4.0490,488
2011-06-23,23:40:00,4.0490,4.0505,4.0445,4.0480,446
2011-06-23,23:45:00,4.0475,4.0510,4.0445,4.0480,231
2011-06-23,23:50:00,4.0490,4.0500,4.0470,4.0470,106
2011-06-23,23:55:00,4.0475,4.0485,4.0430,4.0480,311
2011-06-24,00:00:00,4.0485,4.0510,4.0475,4.0500,138
2011-06-24,00:05:00,4.0495,4.0505,4.0480,4.0485,75
2011-06-24,00:10:00,4.0475,4.0500,4.0470,4.0485,75
2011-06-24,00:15:00,4.0485,4.0490,4.0455,4.0465,80
2011-06-24,00:20:00,4.0470,4.0485,4.0430,4.0450,98
2011-06-24,00:25:00,4.0445,4.0445,4.0390,4.0405,160
2011-06-24,00:30:00,4.0415,4.0435,4.0405,4.0415,131
2011-06-24,00:35:00,4.0420,4.0445,4.0410,4.0435,115
2011-06-24,00:40:00,4.0435,4.0440,4.0425,4.0435,119
2011-06-24,00:45:00,4.0430,4.0430,4.0405,4.0415,160
2011-06-24,00:50:00,4.0420,4.0425,4.0370,4.0390,449
2011-06-24,00:55:00,4.0390,4.0400,4.0370,4.0380,396
2011-06-24,01:00:00,4.0385,4.0395,4.0355,4.0385,171
2011-06-24,01:05:00,4.0385,4.0420,4.0375,4.0390,122
2011-06-24,01:10:00,4.0395,4.0430,4.0395,4.0400,95
2011-06-24,01:15:00,4.0410,4.0430,4.0390,4.0420,72
2011-06-24,01:20:00,4.0430,4.0445,4.0415,4.0420,71
2011-06-24,01:25:00,4.0405,4.0445,4.0390,4.0405,156
2011-06-24,01:30:00,4.0405,4.0435,4.0390,4.0425,74
2011-06-24,01:35:00,4.0440,4.0450,4.0425,4.0435,43
2011-06-24,01:40:00,4.0440,4.0450,4.0425,4.0425,32
2011-06-24,01:45:00,4.0425,4.0445,4.0425,4.0440,27
2011-06-24,01:50:00,4.0425,4.0440,4.0425,4.0435,46
2011-06-24,01:55:00,4.0440,4.0470,4.0435,4.0460,143
2011-06-24,02:00:00,4.0455,4.0505,4.0440,4.0440,109
2011-06-24,02:05:00,4.0440,4.0455,4.0430,4.0445,42
2011-06-24,02:10:00,4.0440,4.0450,4.0405,4.0405,29
2011-06-24,02:15:00,4.0415,4.0440,4.0385,4.0385,77
2011-06-24,02:20:00,4.0380,4.0380,4.0325,4.0365,50
2011-06-24,02:25:00,4.0370,4.0435,4.0370,4.0425,10
2011-06-24,02:30:00,4.0410,4.0420,4.0395,4.0395,19
2011-06-24,02:35:00,4.0395,4.0405,4.0395,4.0395,12
2011-06-24,02:40:00,4.0400,4.0410,4.0375,4.0410,29
2011-06-24,02:45:00,4.0420,4.0425,4.0380,4.0380,16
2011-06-24,02:50:00,4.0385,4.0420,4.0385,4.0400,12
2011-06-24,02:55:00,4.0400,4.0550,4.0400,4.0550,160
2011-06-24,03:00:00,4.0545,4.0575,4.0465,4.0505,87
2011-06-24,03:05:00,4.0475,4.0525,4.0440,4.0500,58
2011-06-24,03:10:00,4.0500,4.0575,4.0480,4.0560,59
2011-06-24,03:15:00,4.0570,4.0610,4.0550,4.0590,193
2011-06-24,03:20:00,4.0540,4.0570,4.0525,4.0570,19
2011-06-24,03:25:00,4.0555,4.0555,4.0535,4.0535,4
2011-06-24,03:30:00,4.0535,4.0545,4.0490,4.0490,32
2011-06-24,03:35:00,4.0480,4.0530,4.0480,4.0510,44
2011-06-24,03:40:00,4.0525,4.0535,4.0505,4.0520,9
2011-06-24,03:45:00,4.0525,4.0605,4.0510,4.0585,37
2011-06-24,03:50:00,4.0590,4.0615,4.0590,4.0615,12
2011-06-24,03:55:00,4.0580,4.0670,4.0575,4.0660,58
2011-06-24,04:00:00,4.0670,4.0775,4.0670,4.0710,168
2011-06-24,04:05:00,4.0700,4.0725,4.0700,4.0710,8
2011-06-24,04:10:00,4.0710,4.0710,4.0690,4.0690,20
2011-06-24,04:15:00,4.0670,4.0680,4.0660,4.0680,7
2011-06-24,04:20:00,4.0680,4.0680,4.0650,4.0650,10
2011-06-24,04:25:00,4.0650,4.0650,4.0650,4.0650,1
2011-06-24,04:30:00,4.0650,4.0655,4.0650,4.0655,13
2011-06-24,04:35:00,4.0670,4.0690,4.0655,4.0655,13
2011-06-24,04:40:00,4.0680,4.0680,4.0645,4.0645,2
2011-06-24,04:45:00,4.0645,4.0645,4.0625,4.0630,5
2011-06-24,04:50:00,4.0635,4.0670,4.0635,4.0670,7
2011-06-24,04:55:00,4.0685,4.0690,4.0685,4.0685,18
2011-06-24,05:00:00,4.0685,4.0735,4.0685,4.0735,21
2011-06-24,05:05:00,4.0730,4.0740,4.0730,4.0740,8
2011-06-24,05:10:00,4.0740,4.0740,4.0725,4.0725,5
2011-06-24,06:00:00,4.0785,4.0790,4.0700,4.0725,9
2011-06-24,06:05:00,4.0710,4.0710,4.0710,4.0710,2
2011-06-24,06:10:00,4.0695,4.0695,4.0685,4.0685,4
2011-06-24,06:15:00,4.0700,4.0700,4.0700,4.0700,2
2011-06-24,06:20:00,4.0695,4.0695,4.0680,4.0680,26
2011-06-24,06:25:00,4.0690,4.0710,4.0680,4.0680,9
2011-06-24,06:30:00,4.0675,4.0675,4.0675,4.0675,1
2011-06-24,06:35:00,4.0670,4.0680,4.0670,4.0670,10
2011-06-24,06:40:00,4.0675,4.0675,4.0670,4.0675,9
2011-06-24,06:45:00,4.0675,4.0675,4.0675,4.0675,3
2011-06-24,06:50:00,4.0685,4.0705,4.0680,4.0705,8
2011-06-24,06:55:00,4.0700,4.0700,4.0700,4.0700,1
2011-06-24,07:00:00,4.0700,4.0700,4.0680,4.0680,2
2011-06-24,07:05:00,4.0695,4.0695,4.0695,4.0695,1
2011-06-24,07:10:00,4.0670,4.0670,4.0670,4.0670,1
2011-06-24,07:15:00,4.0670,4.0670,4.0670,4.0670,2
2011-06-24,07:25:00,4.0670,4.0670,4.0670,4.0670,5
2011-06-24,07:45:00,4.0670,4.0670,4.0650,4.0650,14
2011-06-24,07:50:00,4.0660,4.0690,4.0650,4.0690,47
2011-06-24,07:55:00,4.0675,4.0675,4.0675,4.0675,1
2011-06-24,08:00:00,4.0670,4.0670,4.0585,4.0605,89
2011-06-24,08:05:00,4.0610,4.0640,4.0610,4.0640,21
2011-06-24,08:10:00,4.0635,4.0640,4.0600,4.0615,78
2011-06-24,08:15:00,4.0615,4.0615,4.0600,4.0600,20
2011-06-24,08:20:00,4.0600,4.0615,4.0600,4.0615,9
2011-06-24,08:25:00,4.0615,4.0630,4.0615,4.0630,42
2011-06-24,08:30:00,4.0625,4.0635,4.0620,4.0625,22
2011-06-24,08:35:00,4.0630,4.0650,4.0625,4.0645,55
2011-06-24,08:40:00,4.0625,4.0630,4.0625,4.0630,12
2011-06-24,08:45:00,4.0630,4.0630,4.0620,4.0630,10
2011-06-24,08:50:00,4.0635,4.0660,4.0635,4.0660,27
2011-06-24,08:55:00,4.0650,4.0665,4.0650,4.0665,22
2011-06-24,09:00:00,4.0670,4.0730,4.0670,4.0730,72
2011-06-24,09:05:00,4.0730,4.0740,4.0660,4.0685,108
2011-06-24,09:10:00,4.0690,4.0710,4.0680,4.0705,18
2011-06-24,09:15:00,4.0710,4.0760,4.0705,4.0730,109
2011-06-24,09:20:00,4.0750,4.0770,4.0725,4.0725,49
2011-06-24,09:25:00,4.0735,4.0735,4.0695,4.0695,18
2011-06-24,09:30:00,4.0705,4.0710,4.0680,4.0690,46
2011-06-24,09:35:00,4.0680,4.0705,4.0675,4.0690,25
2011-06-24,09:40:00,4.0705,4.0710,4.0695,4.0710,9
2011-06-24,09:45:00,4.0695,4.0740,4.0695,4.0725,48
2011-06-24,09:50:00,4.0735,4.0740,4.0705,4.0720,18
2011-06-24,09:55:00,4.0730,4.0730,4.0690,4.0690,29
2011-06-24,10:00:00,4.0695,4.0720,4.0695,4.0705,18
2011-06-24,10:05:00,4.0705,4.0720,4.0700,4.0720,54
2011-06-24,10:10:00,4.0700,4.0700,4.0685,4.0685,7
2011-06-24,10:15:00,4.0675,4.0675,4.0675,4.0675,3
2011-06-24,10:20:00,4.0675,4.0680,4.0675,4.0680,5
2011-06-24,10:25:00,4.0700,4.0725,4.0700,4.0715,24
2011-06-24,10:30:00,4.0715,4.0730,4.0680,4.0680,35
2011-06-24,10:35:00,4.0670,4.0720,4.0670,4.0720,10
2011-06-24,10:40:00,4.0730,4.0765,4.0705,4.0765,67
2011-06-24,10:45:00,4.0765,4.0765,4.0730,4.0740,34
2011-06-24,10:50:00,4.0735,4.0735,4.0725,4.0735,14
2011-06-24,10:55:00,4.0740,4.0740,4.0730,4.0740,19
2011-06-24,11:00:00,4.0740,4.0750,4.0740,4.0745,47
2011-06-24,11:05:00,4.0755,4.0760,4.0740,4.0740,14
2011-06-24,11:10:00,4.0740,4.0740,4.0740,4.0740,4
2011-06-24,11:15:00,4.0745,4.0825,4.0745,4.0800,114
2011-06-24,11:20:00,4.0800,4.0850,4.0800,4.0830,70
2011-06-24,11:25:00,4.0845,4.0915,4.0810,4.0905,253
2011-06-24,11:30:00,4.0885,4.0905,4.0855,4.0905,114
2011-06-24,11:35:00,4.0905,4.0920,4.0880,4.0900,92
2011-06-24,11:40:00,4.0890,4.0925,4.0885,4.0915,49
2011-06-24,11:45:00,4.0905,4.0935,4.0900,4.0910,54
2011-06-24,11:50:00,4.0900,4.0925,4.0900,4.0920,12
2011-06-24,11:55:00,4.0920,4.0920,4.0905,4.0905,6
2011-06-24,12:05:00,4.0910,4.0925,4.0905,4.0925,30
2011-06-24,12:10:00,4.0915,4.0915,4.0900,4.0900,11
2011-06-24,12:15:00,4.0915,4.0920,4.0900,4.0900,8
2011-06-24,12:20:00,4.0900,4.0900,4.0895,4.0895,6
2011-06-24,12:25:00,4.0895,4.0895,4.0890,4.0890,8
2011-06-24,12:30:00,4.0890,4.0890,4.0840,4.0850,236
2011-06-24,12:35:00,4.0840,4.0850,4.0830,4.0835,60
2011-06-24,12:40:00,4.0830,4.0845,4.0820,4.0845,62
2011-06-24,12:45:00,4.0835,4.0835,4.0805,4.0815,30
2011-06-24,12:50:00,4.0815,4.0825,4.0810,4.0825,18
2011-06-24,12:55:00,4.0825,4.0840,4.0825,4.0840,12
2011-06-24,13:00:00,4.0845,4.0870,4.0845,4.0865,70
2011-06-24,13:05:00,4.0865,4.0870,4.0855,4.0865,27
2011-06-24,13:10:00,4.0875,4.0910,4.0875,4.0905,24
2011-06-24,13:15:00,4.0905,4.0920,4.0875,4.0915,70
2011-06-24,13:20:00,4.0920,4.0945,4.0920,4.0930,57
2011-06-24,13:25:00,4.0930,4.0930,4.0920,4.0925,11
2011-06-24,13:30:00,4.0920,4.0970,4.0920,4.0940,103
2011-06-24,13:35:00,4.0925,4.0950,4.0925,4.0940,62
2011-06-24,13:40:00,4.0945,4.1030,4.0940,4.1030,264
2011-06-24,13:45:00,4.1030,4.1090,4.1000,4.1060,353
2011-06-24,13:50:00,4.1060,4.1065,4.1020,4.1020,115
2011-06-24,13:55:00,4.1025,4.1025,4.0970,4.0980,103
2011-06-24,14:00:00,4.0980,4.1005,4.0980,4.0985,28
2011-06-24,14:05:00,4.0990,4.1000,4.0980,4.0980,16
2011-06-24,14:10:00,4.0975,4.0980,4.0950,4.0965,49
2011-06-24,14:15:00,4.0965,4.0990,4.0940,4.0970,56
2011-06-24,14:20:00,4.0970,4.0980,4.0955,4.0975,48
2011-06-24,14:25:00,4.0975,4.0985,4.0940,4.0945,49
2011-06-24,14:30:00,4.0955,4.0955,4.0915,4.0915,33
2011-06-24,14:35:00,4.0920,4.0925,4.0895,4.0910,81
2011-06-24,14:40:00,4.0910,4.0950,4.0905,4.0930,104
2011-06-24,14:45:00,4.0920,4.0935,4.0900,4.0915,72
2011-06-24,14:50:00,4.0920,4.0920,4.0890,4.0895,43
2011-06-24,14:55:00,4.0905,4.0905,4.0865,4.0865,84
2011-06-24,15:00:00,4.0865,4.0945,4.0830,4.0920,228
2011-06-24,15:05:00,4.0915,4.0925,4.0865,4.0865,157
2011-06-24,15:10:00,4.0865,4.0895,4.0850,4.0860,75
2011-06-24,15:15:00,4.0860,4.0860,4.0805,4.0810,100
2011-06-24,15:20:00,4.0810,4.0815,4.0780,4.0780,105
2011-06-24,15:25:00,4.0790,4.0820,4.0780,4.0785,55
2011-06-24,15:30:00,4.0790,4.0790,4.0745,4.0760,226
2011-06-24,15:35:00,4.0770,4.0815,4.0765,4.0800,53
2011-06-24,15:40:00,4.0810,4.0850,4.0805,4.0845,140
2011-06-24,15:45:00,4.0845,4.0850,4.0820,4.0840,101
2011-06-24,15:50:00,4.0830,4.0840,4.0795,4.0795,130
2011-06-24,15:55:00,4.0795,4.0820,4.0785,4.0785,70
2011-06-24,16:00:00,4.0800,4.0880,4.0800,4.0850,166
2011-06-24,16:05:00,4.0850,4.0860,4.0800,4.0805,106
2011-06-24,16:10:00,4.0810,4.0815,4.0790,4.0800,49
2011-06-24,16:15:00,4.0800,4.0895,4.0800,4.0885,146
2011-06-24,16:20:00,4.0890,4.0940,4.0890,4.0925,115
2011-06-24,16:25:00,4.0935,4.0965,4.0915,4.0950,192
2011-06-24,16:30:00,4.0945,4.0980,4.0915,4.0955,88
2011-06-24,16:35:00,4.0955,4.0970,4.0945,4.0955,30
2011-06-24,16:40:00,4.0950,4.0960,4.0930,4.0930,17
2011-06-24,16:45:00,4.0925,4.0955,4.0920,4.0950,72
2011-06-24,16:50:00,4.0950,4.0990,4.0945,4.0970,138
2011-06-24,16:55:00,4.0965,4.1030,4.0965,4.1000,220
2011-06-24,17:00:00,4.1005,4.1030,4.0955,4.0965,131
2011-06-24,17:05:00,4.0975,4.1000,4.0955,4.0960,133
2011-06-24,17:10:00,4.0960,4.0985,4.0955,4.0975,33
2011-06-24,17:15:00,4.0985,4.0990,4.0975,4.0980,78
2011-06-24,17:20:00,4.0980,4.0995,4.0970,4.0975,44
2011-06-24,17:25:00,4.0975,4.1030,4.0975,4.0985,74
2011-06-24,17:30:00,4.0990,4.0990,4.0970,4.0975,37
2011-06-24,17:35:00,4.0980,4.0985,4.0975,4.0980,29
2011-06-24,17:40:00,4.0980,4.1000,4.0975,4.0990,37
2011-06-24,17:45:00,4.0980,4.0990,4.0940,4.0945,55
2011-06-24,17:50:00,4.0945,4.0945,4.0925,4.0930,56
2011-06-24,17:55:00,4.0915,4.0915,4.0865,4.0910,97
2011-06-24,18:00:00,4.0910,4.0910,4.0850,4.0855,81
2011-06-24,18:05:00,4.0855,4.0870,4.0835,4.0860,73
2011-06-24,18:10:00,4.0860,4.0910,4.0860,4.0875,80
2011-06-24,18:15:00,4.0875,4.0875,4.0805,4.0860,204
2011-06-24,18:20:00,4.0855,4.0870,4.0845,4.0870,40
2011-06-24,18:25:00,4.0855,4.0865,4.0820,4.0845,109
2011-06-24,18:30:00,4.0850,4.0860,4.0825,4.0845,116
2011-06-24,18:35:00,4.0830,4.0900,4.0830,4.0895,78
2011-06-24,18:40:00,4.0900,4.0900,4.0835,4.0885,116
2011-06-24,18:45:00,4.0875,4.0895,4.0865,4.0895,32
2011-06-24,18:50:00,4.0885,4.0890,4.0875,4.0875,13
2011-06-24,18:55:00,4.0865,4.0880,4.0835,4.0860,49
2011-06-24,19:00:00,4.0865,4.0875,4.0845,4.0855,43
2011-06-24,19:05:00,4.0855,4.0900,4.0855,4.0855,36
2011-06-24,19:10:00,4.0855,4.0865,4.0850,4.0850,13
2011-06-24,19:15:00,4.0850,4.0910,4.0840,4.0910,29
2011-06-24,19:20:00,4.0910,4.0920,4.0890,4.0900,67
2011-06-24,19:25:00,4.0905,4.0905,4.0855,4.0895,59
2011-06-24,19:30:00,4.0895,4.0920,4.0875,4.0875,97
2011-06-24,19:35:00,4.0875,4.0890,4.0855,4.0885,107
2011-06-24,19:40:00,4.0865,4.0870,4.0855,4.0855,13
2011-06-24,19:45:00,4.0860,4.0865,4.0835,4.0845,53
2011-06-24,19:50:00,4.0845,4.0880,4.0835,4.0860,38
2011-06-24,19:55:00,4.0855,4.0865,4.0825,4.0835,44
2011-06-24,20:00:00,4.0835,4.0850,4.0815,4.0835,168
2011-06-24,20:05:00,4.0835,4.0850,4.0785,4.0800,163
2011-06-24,20:10:00,4.0795,4.1025,4.0785,4.1010,1643
2011-06-24,20:15:00,4.1015,4.1080,4.0985,4.1050,976
2011-06-24,20:20:00,4.1060,4.1210,4.1050,4.1155,1766
2011-06-24,20:25:00,4.1160,4.1400,4.1145,4.1285,1366
2011-06-24,20:30:00,4.1290,4.1325,4.1245,4.1265,1038
2011-06-24,20:35:00,4.1265,4.1305,4.1225,4.1260,502
2011-06-24,20:40:00,4.1255,4.1260,4.1230,4.1245,386
2011-06-24,20:45:00,4.1245,4.1260,4.1225,4.1250,261
2011-06-24,20:50:00,4.1255,4.1280,4.1195,4.1200,329
2011-06-24,20:55:00,4.1200,4.1260,4.1195,4.1225,284
2011-06-24,21:00:00,4.1225,4.1260,4.1205,4.1230,262
2011-06-24,21:05:00,4.1230,4.1245,4.1170,4.1185,249
2011-06-24,21:10:00,4.1180,4.1240,4.1175,4.1230,239
2011-06-24,21:15:00,4.1235,4.1240,4.1175,4.1185,145
2011-06-24,21:20:00,4.1190,4.1230,4.1185,4.1205,108
2011-06-24,21:25:00,4.1215,4.1235,4.1210,4.1210,41
2011-06-24,21:30:00,4.1210,4.1245,4.1200,4.1225,285
2011-06-24,21:35:00,4.1225,4.1245,4.1205,4.1220,383
2011-06-24,21:40:00,4.1225,4.1235,4.1190,4.1205,250
2011-06-24,21:45:00,4.1200,4.1230,4.1165,4.1190,213
2011-06-24,21:50:00,4.1195,4.1215,4.1160,4.1185,284
2011-06-24,21:55:00,4.1175,4.1240,4.1170,4.1195,553
2011-06-24,22:00:00,4.1200,4.1240,4.1185,4.1210,279
2011-06-24,22:05:00,4.1210,4.1275,4.1205,4.1245,678
2011-06-24,22:10:00,4.1240,4.1245,4.1150,4.1180,368
2011-06-24,22:15:00,4.1165,4.1170,4.1105,4.1120,636
2011-06-24,22:20:00,4.1125,4.1150,4.1055,4.1090,403
2011-06-24,22:25:00,4.1080,4.1105,4.1015,4.1100,430
2011-06-24,22:30:00,4.1100,4.1150,4.1075,4.1130,411
2011-06-24,22:35:00,4.1130,4.1160,4.1125,4.1150,225
2011-06-24,22:40:00,4.1140,4.1170,4.1125,4.1125,184
2011-06-24,22:45:00,4.1130,4.1150,4.1045,4.1050,483
2011-06-24,22:50:00,4.1050,4.1075,4.0970,4.1070,632
2011-06-24,22:55:00,4.1060,4.1065,4.1015,4.1035,223
2011-06-24,23:00:00,4.1040,4.1085,4.1040,4.1085,75
2011-06-24,23:05:00,4.1075,4.1075,4.1040,4.1055,149
2011-06-24,23:10:00,4.1065,4.1065,4.0865,4.0930,897
2011-06-24,23:15:00,4.0930,4.0990,4.0920,4.0950,215
2011-06-24,23:20:00,4.0950,4.1010,4.0940,4.0990,194
2011-06-24,23:25:00,4.1000,4.1000,4.0920,4.0930,206
2011-06-24,23:30:00,4.0940,4.0940,4.0875,4.0920,188
2011-06-24,23:35:00,4.0920,4.0970,4.0915,4.0940,275
2011-06-24,23:40:00,4.0935,4.0980,4.0910,4.0970,217
2011-06-24,23:45:00,4.0980,4.1005,4.0940,4.0955,138
2011-06-24,23:50:00,4.0950,4.0950,4.0900,4.0900,109
2011-06-24,23:55:00,4.0915,4.0955,4.0890,4.0935,945
2011-06-25,00:00:00,4.0940,4.0970,4.0900,4.0965,146
2011-06-25,00:05:00,4.0965,4.0975,4.0935,4.0955,157
2011-06-25,00:10:00,4.0940,4.0950,4.0875,4.0875,161
2011-06-25,00:15:00,4.0875,4.0945,4.0875,4.0945,213
2011-06-25,00:20:00,4.0940,4.0960,4.0900,4.0925,173
2011-06-25,00:25:00,4.0925,4.0940,4.0915,4.0925,30
2011-06-25,00:30:00,4.0930,4.0980,4.0930,4.0980,550
2011-06-25,00:35:00,4.0975,4.0985,4.0955,4.0970,502
2011-06-25,00:40:00,4.0970,4.0990,4.0950,4.0975,158
2011-06-25,00:45:00,4.0975,4.0985,4.0925,4.0925,187
2011-06-25,00:50:00,4.0930,4.0960,4.0910,4.0950,213
2011-06-25,00:55:00,4.0955,4.0990,4.0945,4.0990,452
2011-06-25,01:00:00,4.0985,4.1000,4.0960,4.0965,155
2011-06-25,01:05:00,4.0960,4.0980,4.0935,4.0960,243
2011-06-25,01:10:00,4.0955,4.0985,4.0930,4.0965,74
2011-06-25,01:15:00,4.0950,4.0950,4.0930,4.0950,298
2011-06-25,01:20:00,4.0945,4.0950,4.0910,4.0930,337
2011-06-25,01:25:00,4.0940,4.0980,4.0940,4.0945,53
2011-06-25,01:30:00,4.0945,4.0970,4.0925,4.0925,93
2011-06-25,01:35:00,4.0945,4.0985,4.0940,4.0985,99
2011-06-25,01:40:00,4.0985,4.1005,4.0980,4.0995,74
2011-06-25,01:45:00,4.1000,4.1035,4.0985,4.1030,301
2011-06-25,01:50:00,4.1020,4.1030,4.0995,4.1005,320
2011-06-25,01:55:00,4.0995,4.1015,4.0970,4.0985,95
2011-06-25,02:00:00,4.0985,4.0985,4.0960,4.0960,24
2011-06-25,02:05:00,4.0960,4.0960,4.0945,4.0955,26
2011-06-25,02:10:00,4.0950,4.0950,4.0940,4.0940,5
2011-06-25,02:15:00,4.0945,4.0970,4.0935,4.0935,5
2011-06-25,02:20:00,4.0940,4.0965,4.0940,4.0965,10
2011-06-25,02:25:00,4.0960,4.0960,4.0920,4.0945,18
2011-06-25,02:30:00,4.0975,4.0975,4.0950,4.0950,18
2011-06-25,02:35:00,4.0925,4.0950,4.0925,4.0950,10
2011-06-25,02:40:00,4.0950,4.0960,4.0925,4.0960,16
2011-06-25,02:45:00,4.0965,4.0995,4.0945,4.0945,17
2011-06-25,02:50:00,4.0955,4.0955,4.0915,4.0940,33
2011-06-25,02:55:00,4.0940,4.0940,4.0910,4.0910,14
2011-06-25,03:00:00,4.0910,4.0910,4.0905,4.0910,9
2011-06-25,03:05:00,4.0905,4.0910,4.0900,4.0900,9
2011-06-25,03:15:00,4.0905,4.0960,4.0905,4.0925,29
2011-06-25,03:20:00,4.0910,4.0910,4.0860,4.0895,38
2011-06-25,03:25:00,4.0875,4.0930,4.0875,4.0930,13
2011-06-25,03:30:00,4.0935,4.0960,4.0935,4.0945,5
2011-06-25,03:35:00,4.0945,4.0970,4.0930,4.0930,26
2011-06-25,03:40:00,4.0935,4.0935,4.0895,4.0900,24
2011-06-25,03:45:00,4.0895,4.0900,4.0875,4.0900,11
2011-06-25,03:50:00,4.0900,4.0900,4.0825,4.0825,33
2011-06-25,03:55:00,4.0825,4.0855,4.0800,4.0845,43
2011-06-25,04:00:00,4.0855,4.0955,4.0800,4.0875,39
2011-06-25,04:05:00,4.0875,4.0880,4.0875,4.0880,2
2011-06-25,04:10:00,4.0895,4.0895,4.0870,4.0870,7
2011-06-25,04:20:00,4.0890,4.0890,4.0855,4.0855,5
2011-06-25,04:25:00,4.0850,4.0875,4.0840,4.0870,20
2011-06-25,04:30:00,4.0850,4.0870,4.0850,4.0870,7
2011-06-25,04:40:00,4.0875,4.0895,4.0850,4.0885,30
2011-06-25,04:45:00,4.0865,4.0865,4.0845,4.0845,4
2011-06-25,04:50:00,4.0835,4.0835,4.0825,4.0835,6
2011-06-25,04:55:00,4.0860,4.0865,4.0840,4.0865,6
2011-06-25,05:00:00,4.0870,4.0885,4.0870,4.0885,2
2011-06-25,05:05:00,4.0885,4.0885,4.0875,4.0875,5
2011-06-25,05:10:00,4.0875,4.0900,4.0850,4.0890,11
2011-06-27,06:00:00,4.0880,4.0920,4.0880,4.0910,13
2011-06-27,06:05:00,4.0930,4.1000,4.0930,4.0980,24
2011-06-27,06:10:00,4.0950,4.0950,4.0905,4.0905,4
2011-06-27,06:25:00,4.0905,4.0905,4.0900,4.0900,2
2011-06-27,06:30:00,4.0900,4.0900,4.0895,4.0895,8
2011-06-27,06:35:00,4.0875,4.0875,4.0860,4.0870,7
2011-06-27,06:40:00,4.0870,4.0870,4.0870,4.0870,2
2011-06-27,06:45:00,4.0850,4.0850,4.0845,4.0845,4
2011-06-27,06:55:00,4.0865,4.0870,4.0865,4.0870,2
2011-06-27,07:00:00,4.0870,4.0875,4.0870,4.0875,3
2011-06-27,07:05:00,4.0865,4.0885,4.0865,4.0885,5
2011-06-27,07:10:00,4.0890,4.0890,4.0890,4.0890,1
2011-06-27,07:15:00,4.0895,4.0895,4.0895,4.0895,1
2011-06-27,07:20:00,4.0925,4.0925,4.0925,4.0925,1
2011-06-27,07:25:00,4.0930,4.0930,4.0930,4.0930,1
2011-06-27,07:30:00,4.0905,4.0910,4.0900,4.0910,4
2011-06-27,07:35:00,4.0915,4.0915,4.0915,4.0915,1
2011-06-27,07:40:00,4.0890,4.0890,4.0865,4.0865,4
2011-06-27,07:45:00,4.0895,4.0905,4.0865,4.0905,15
2011-06-27,07:50:00,4.0905,4.0930,4.0905,4.0905,7
2011-06-27,07:55:00,4.0900,4.0920,4.0870,4.0915,8
2011-06-27,08:00:00,4.0875,4.0925,4.0870,4.0900,21
2011-06-27,08:05:00,4.0880,4.0895,4.0810,4.0890,50
2011-06-27,08:10:00,4.0880,4.0910,4.0880,4.0880,18
2011-06-27,08:15:00,4.0875,4.0885,4.0870,4.0880,8
2011-06-27,08:20:00,4.0890,4.0890,4.0890,4.0890,1
2011-06-27,08:25:00,4.0865,4.0865,4.0865,4.0865,1
2011-06-27,08:30:00,4.0850,4.0850,4.0830,4.0830,17
2011-06-27,08:35:00,4.0835,4.0840,4.0825,4.0825,61
2011-06-27,08:40:00,4.0825,4.0830,4.0800,4.0805,29
2011-06-27,08:45:00,4.0835,4.0835,4.0705,4.0705,62
2011-06-27,08:50:00,4.0705,4.0735,4.0705,4.0735,38
2011-06-27,08:55:00,4.0745,4.0790,4.0690,4.0715,93
2011-06-27,09:00:00,4.0705,4.0705,4.0520,4.0565,323
2011-06-27,09:05:00,4.0565,4.0660,4.0560,4.0580,107
2011-06-27,09:10:00,4.0575,4.0585,4.0515,4.0545,54
2011-06-27,09:15:00,4.0525,4.0570,4.0525,4.0540,79
2011-06-27,09:20:00,4.0550,4.0570,4.0535,4.0540,19
2011-06-27,09:25:00,4.0545,4.0620,4.0545,4.0620,16
2011-06-27,09:30:00,4.0595,4.0625,4.0585,4.0625,41
2011-06-27,09:35:00,4.0615,4.0615,4.0590,4.0600,21
2011-06-27,09:40:00,4.0600,4.0600,4.0575,4.0585,9
2011-06-27,09:45:00,4.0590,4.0590,4.0550,4.0560,21
2011-06-27,09:50:00,4.0570,4.0580,4.0570,4.0580,2
2011-06-27,09:55:00,4.0600,4.0620,4.0585,4.0600,8
2011-06-27,10:00:00,4.0610,4.0610,4.0540,4.0585,96
2011-06-27,10:05:00,4.0610,4.0610,4.0590,4.0590,34
2011-06-27,10:10:00,4.0585,4.0585,4.0570,4.0570,8
2011-06-27,10:15:00,4.0605,4.0605,4.0605,4.0605,1
2011-06-27,10:20:00,4.0605,4.0625,4.0590,4.0590,19
2011-06-27,10:25:00,4.0600,4.0645,4.0600,4.0640,7
2011-06-27,10:30:00,4.0650,4.0650,4.0630,4.0645,21
2011-06-27,10:35:00,4.0635,4.0695,4.0630,4.0655,32
2011-06-27,10:40:00,4.0675,4.0695,4.0660,4.0695,41
2011-06-27,10:45:00,4.0695,4.0700,4.0630,4.0635,52
2011-06-27,10:50:00,4.0635,4.0640,4.0620,4.0640,24
2011-06-27,10:55:00,4.0625,4.0635,4.0620,4.0620,34
2011-06-27,11:00:00,4.0615,4.0615,4.0590,4.0590,16
2011-06-27,11:05:00,4.0585,4.0605,4.0555,4.0565,48
2011-06-27,11:10:00,4.0575,4.0575,4.0550,4.0565,47
2011-06-27,11:15:00,4.0560,4.0565,4.0560,4.0560,15
2011-06-27,11:20:00,4.0560,4.0590,4.0560,4.0580,37
2011-06-27,11:25:00,4.0575,4.0575,4.0530,4.0550,27
2011-06-27,11:30:00,4.0555,4.0610,4.0555,4.0600,14
2011-06-27,11:35:00,4.0600,4.0600,4.0575,4.0575,7
2011-06-27,11:40:00,4.0580,4.0580,4.0575,4.0580,3
2011-06-27,11:45:00,4.0585,4.0585,4.0585,4.0585,1
2011-06-27,11:50:00,4.0595,4.0610,4.0570,4.0570,5
2011-06-27,11:55:00,4.0605,4.0605,4.0560,4.0560,4
2011-06-27,12:00:00,4.0570,4.0610,4.0565,4.0570,25
2011-06-27,12:05:00,4.0610,4.0620,4.0610,4.0615,7
2011-06-27,12:10:00,4.0630,4.0640,4.0630,4.0640,5
2011-06-27,12:15:00,4.0640,4.0640,4.0610,4.0610,11
2011-06-27,12:20:00,4.0585,4.0600,4.0585,4.0595,4
2011-06-27,12:25:00,4.0605,4.0610,4.0595,4.0605,10
2011-06-27,12:30:00,4.0615,4.0665,4.0605,4.0660,100
2011-06-27,12:35:00,4.0655,4.0660,4.0645,4.0645,41
2011-06-27,12:40:00,4.0650,4.0655,4.0635,4.0635,24
2011-06-27,12:45:00,4.0635,4.0635,4.0595,4.0595,12
2011-06-27,12:50:00,4.0600,4.0605,4.0595,4.0600,9
2011-06-27,12:55:00,4.0600,4.0605,4.0580,4.0580,10
2011-06-27,13:00:00,4.0575,4.0595,4.0545,4.0595,14
2011-06-27,13:05:00,4.0600,4.0605,4.0590,4.0590,12
2011-06-27,13:10:00,4.0575,4.0580,4.0560,4.0575,29
2011-06-27,13:15:00,4.0575,4.0595,4.0575,4.0590,16
2011-06-27,13:20:00,4.0580,4.0580,4.0580,4.0580,1
2011-06-27,13:25:00,4.0590,4.0595,4.0585,4.0590,11
2011-06-27,13:30:00,4.0590,4.0630,4.0540,4.0540,72
2011-06-27,13:35:00,4.0540,4.0560,4.0440,4.0475,198
2011-06-27,13:40:00,4.0485,4.0545,4.0440,4.0505,202
2011-06-27,13:45:00,4.0515,4.0525,4.0450,4.0460,90
2011-06-27,13:50:00,4.0460,4.0490,4.0460,4.0485,41
2011-06-27,13:55:00,4.0485,4.0535,4.0480,4.0535,50
2011-06-27,14:00:00,4.0535,4.0565,4.0530,4.0555,187
2011-06-27,14:05:00,4.0555,4.0565,4.0530,4.0550,44
2011-06-27,14:10:00,4.0540,4.0540,4.0505,4.0525,30
2011-06-27,14:15:00,4.0500,4.0520,4.0500,4.0515,23
2011-06-27,14:20:00,4.0510,4.0540,4.0490,4.0540,98
2011-06-27,14:25:00,4.0545,4.0560,4.0540,4.0550,31
2011-06-27,14:30:00,4.0540,4.0560,4.0515,4.0530,100
2011-06-27,14:35:00,4.0530,4.0545,4.0525,4.0535,51
2011-06-27,14:40:00,4.0540,4.0540,4.0505,4.0510,34
2011-06-27,14:45:00,4.0510,4.0555,4.0505,4.0510,117
2011-06-27,14:50:00,4.0515,4.0535,4.0465,4.0475,124
2011-06-27,14:55:00,4.0475,4.0475,4.0440,4.0455,79
2011-06-27,15:00:00,4.0455,4.0560,4.0440,4.0535,171
2011-06-27,15:05:00,4.0550,4.0575,4.0515,4.0535,85
2011-06-27,15:10:00,4.0535,4.0570,4.0535,4.0565,39
2011-06-27,15:15:00,4.0560,4.0560,4.0540,4.0540,49
2011-06-27,15:20:00,4.0550,4.0590,4.0545,4.0590,60
2011-06-27,15:25:00,4.0595,4.0615,4.0590,4.0595,42
2011-06-27,15:30:00,4.0600,4.0625,4.0580,4.0620,64
2011-06-27,15:35:00,4.0620,4.0620,4.0585,4.0585,22
2011-06-27,15:40:00,4.0585,4.0605,4.0580,4.0605,11
2011-06-27,15:45:00,4.0580,4.0580,4.0530,4.0555,64
2011-06-27,15:50:00,4.0555,4.0570,4.0550,4.0570,24
2011-06-27,15:55:00,4.0565,4.0565,4.0460,4.0475,265
2011-06-27,16:00:00,4.0480,4.0550,4.0480,4.0530,46
2011-06-27,16:05:00,4.0530,4.0540,4.0510,4.0510,39
2011-06-27,16:10:00,4.0515,4.0585,4.0510,4.0575,95
2011-06-27,16:15:00,4.0580,4.0660,4.0570,4.0655,210
2011-06-27,16:20:00,4.0660,4.0680,4.0630,4.0680,150
2011-06-27,16:25:00,4.0680,4.0680,4.0640,4.0640,71
2011-06-27,16:30:00,4.0640,4.0640,4.0610,4.0610,61
2011-06-27,16:35:00,4.0610,4.0620,4.0590,4.0610,47
2011-06-27,16:40:00,4.0615,4.0665,4.0605,4.0610,67
2011-06-27,16:45:00,4.0620,4.0625,4.0575,4.0585,51
2011-06-27,16:50:00,4.0595,4.0685,4.0595,4.0685,88
2011-06-27,16:55:00,4.0680,4.0750,4.0675,4.0735,255
2011-06-27,17:00:00,4.0735,4.0750,4.0700,4.0705,84
2011-06-27,17:05:00,4.0700,4.0735,4.0690,4.0710,44
2011-06-27,17:10:00,4.0710,4.0725,4.0700,4.0715,37
2011-06-27,17:15:00,4.0715,4.0720,4.0695,4.0705,29
2011-06-27,17:20:00,4.0705,4.0735,4.0705,4.0730,21
2011-06-27,17:25:00,4.0725,4.0745,4.0715,4.0720,91
2011-06-27,17:30:00,4.0740,4.0775,4.0730,4.0765,55
2011-06-27,17:35:00,4.0765,4.0775,4.0730,4.0760,41
2011-06-27,17:40:00,4.0760,4.0780,4.0755,4.0765,36
2011-06-27,17:45:00,4.0765,4.0775,4.0740,4.0740,43
2011-06-27,17:50:00,4.0735,4.0745,4.0710,4.0720,19
2011-06-27,17:55:00,4.0725,4.0730,4.0710,4.0715,36
2011-06-27,18:00:00,4.0720,4.0760,4.0720,4.0750,52
2011-06-27,18:05:00,4.0745,4.0800,4.0745,4.0800,83
2011-06-27,18:10:00,4.0795,4.0805,4.0785,4.0800,42
2011-06-27,18:15:00,4.0805,4.0805,4.0765,4.0770,53
2011-06-27,18:20:00,4.0770,4.0820,4.0760,4.0820,51
2011-06-27,18:25:00,4.0805,4.0805,4.0775,4.0785,26
2011-06-27,18:30:00,4.0785,4.0790,4.0780,4.0790,13
2011-06-27,18:35:00,4.0780,4.0815,4.0775,4.0800,54
2011-06-27,18:40:00,4.0800,4.0810,4.0795,4.0795,7
2011-06-27,18:45:00,4.0780,4.0780,4.0725,4.0725,75
2011-06-27,18:50:00,4.0720,4.0745,4.0715,4.0745,40
2011-06-27,18:55:00,4.0730,4.0730,4.0690,4.0690,43
2011-06-27,19:00:00,4.0695,4.0700,4.0630,4.0630,117
2011-06-27,19:05:00,4.0640,4.0655,4.0635,4.0645,78
2011-06-27,19:10:00,4.0645,4.0660,4.0635,4.0655,49
2011-06-27,19:15:00,4.0670,4.0755,4.0670,4.0745,129
2011-06-27,19:20:00,4.0740,4.0740,4.0700,4.0700,64
2011-06-27,19:25:00,4.0705,4.0705,4.0680,4.0680,39
2011-06-27,19:30:00,4.0685,4.0685,4.0650,4.0655,104
2011-06-27,19:35:00,4.0675,4.0705,4.0645,4.0695,67
2011-06-27,19:40:00,4.0695,4.0705,4.0685,4.0705,23
2011-06-27,19:45:00,4.0710,4.0715,4.0690,4.0705,50
2011-06-27,19:50:00,4.0685,4.0700,4.0675,4.0700,32
2011-06-27,19:55:00,4.0695,4.0695,4.0675,4.0675,16
2011-06-27,20:00:00,4.0685,4.0695,4.0650,4.0650,45
2011-06-27,20:05:00,4.0650,4.0655,4.0540,4.0550,325
2011-06-27,20:10:00,4.0540,4.0560,4.0385,4.0425,2302
2011-06-27,20:15:00,4.0425,4.0535,4.0425,4.0525,252
2011-06-27,20:20:00,4.0525,4.0530,4.0485,4.0495,198
2011-06-27,20:25:00,4.0490,4.0495,4.0395,4.0420,542
2011-06-27,20:30:00,4.0430,4.0465,4.0420,4.0425,172
2011-06-27,20:35:00,4.0430,4.0435,4.0350,4.0395,750
2011-06-27,20:40:00,4.0400,4.0410,4.0345,4.0400,386
2011-06-27,20:45:00,4.0400,4.0450,4.0395,4.0415,199
2011-06-27,20:50:00,4.0430,4.0445,4.0415,4.0425,599
2011-06-27,20:55:00,4.0425,4.0440,4.0420,4.0420,255
2011-06-27,21:00:00,4.0420,4.0460,4.0410,4.0440,456
2011-06-27,21:05:00,4.0440,4.0500,4.0440,4.0495,245
2011-06-27,21:10:00,4.0490,4.0505,4.0460,4.0465,108
2011-06-27,21:15:00,4.0460,4.0470,4.0415,4.0460,256
2011-06-27,21:20:00,4.0455,4.0480,4.0405,4.0475,283
2011-06-27,21:25:00,4.0465,4.0525,4.0465,4.0505,133
2011-06-27,21:30:00,4.0505,4.0545,4.0460,4.0480,189
2011-06-27,21:35:00,4.0485,4.0505,4.0440,4.0485,222
2011-06-27,21:40:00,4.0480,4.0555,4.0410,4.0535,430
2011-06-27,21:45:00,4.0540,4.0595,4.0535,4.0590,307
2011-06-27,21:50:00,4.0590,4.0595,4.0565,4.0570,312
2011-06-27,21:55:00,4.0565,4.0570,4.0485,4.0545,295
2011-06-27,22:00:00,4.0565,4.0575,4.0530,4.0535,250
2011-06-27,22:05:00,4.0550,4.0550,4.0460,4.0500,328
2011-06-27,22:10:00,4.0490,4.0540,4.0485,4.0540,109
2011-06-27,22:15:00,4.0540,4.0555,4.0520,4.0550,110
2011-06-27,22:20:00,4.0555,4.0595,4.0535,4.0590,253
2011-06-27,22:25:00,4.0585,4.0695,4.0585,4.0695,466
2011-06-27,22:30:00,4.0695,4.0700,4.0615,4.0630,294
2011-06-27,22:35:00,4.0620,4.0640,4.0605,4.0620,178
2011-06-27,22:40:00,4.0635,4.0645,4.0615,4.0640,741
2011-06-27,22:45:00,4.0640,4.0665,4.0640,4.0655,61
2011-06-27,22:50:00,4.0660,4.0680,4.0640,4.0645,80
2011-06-27,22:55:00,4.0665,4.0680,4.0640,4.0665,91
2011-06-27,23:00:00,4.0675,4.0695,4.0660,4.0680,81
2011-06-27,23:05:00,4.0670,4.0675,4.0620,4.0640,135
2011-06-27,23:10:00,4.0635,4.0650,4.0635,4.0640,138
2011-06-27,23:15:00,4.0640,4.0645,4.0590,4.0595,126
2011-06-27,23:20:00,4.0595,4.0630,4.0590,4.0605,59
2011-06-27,23:25:00,4.0600,4.0635,4.0595,4.0620,217
2011-06-27,23:30:00,4.0610,4.0620,4.0585,4.0585,59
2011-06-27,23:35:00,4.0580,4.0585,4.0490,4.0520,268
2011-06-27,23:40:00,4.0520,4.0560,4.0520,4.0555,80
2011-06-27,23:45:00,4.0550,4.0665,4.0550,4.0610,359
2011-06-27,23:50:00,4.0610,4.0615,4.0520,4.0520,140
2011-06-27,23:55:00,4.0530,4.0550,4.0520,4.0550,138
2011-06-28,00:00:00,4.0550,4.0555,4.0525,4.0535,75
2011-06-28,00:05:00,4.0525,4.0545,4.0510,4.0535,88
2011-06-28,00:10:00,4.0550,4.0555,4.0525,4.0525,73
2011-06-28,00:15:00,4.0535,4.0545,4.0510,4.0515,62
2011-06-28,00:20:00,4.0515,4.0530,4.0500,4.0530,117
2011-06-28,00:25:00,4.0530,4.0540,4.0515,4.0535,86
2011-06-28,00:30:00,4.0530,4.0555,4.0520,4.0540,54
2011-06-28,00:35:00,4.0545,4.0545,4.0525,4.0540,108
2011-06-28,00:40:00,4.0540,4.0545,4.0535,4.0545,60
2011-06-28,00:45:00,4.0550,4.0560,4.0530,4.0530,349
2011-06-28,00:50:00,4.0535,4.0540,4.0500,4.0530,137
2011-06-28,00:55:00,4.0530,4.0540,4.0500,4.0515,602
2011-06-28,01:00:00,4.0510,4.0545,4.0490,4.0520,189
2011-06-28,01:05:00,4.0525,4.0540,4.0520,4.0540,26
2011-06-28,01:10:00,4.0540,4.0575,4.0515,4.0560,337
2011-06-28,01:15:00,4.0560,4.0580,4.0555,4.0580,45
2011-06-28,01:20:00,4.0555,4.0565,4.0525,4.0525,58
2011-06-28,01:25:00,4.0535,4.0545,4.0520,4.0530,91
2011-06-28,01:30:00,4.0525,4.0545,4.0515,4.0515,34
2011-06-28,01:35:00,4.0525,4.0540,4.0525,4.0535,15
2011-06-28,01:40:00,4.0530,4.0555,4.0525,4.0555,21
2011-06-28,01:45:00,4.0555,4.0560,4.0545,4.0545,70
2011-06-28,01:50:00,4.0545,4.0590,4.0545,4.0565,40
2011-06-28,01:55:00,4.0575,4.0580,4.0560,4.0575,33
2011-06-28,02:00:00,4.0585,4.0660,4.0585,4.0660,34
2011-06-28,02:05:00,4.0635,4.0675,4.0625,4.0675,80
2011-06-28,02:10:00,4.0685,4.0715,4.0675,4.0700,134
2011-06-28,02:15:00,4.0700,4.0725,4.0690,4.0695,45
2011-06-28,02:20:00,4.0690,4.0690,4.0660,4.0660,23
2011-06-28,02:25:00,4.0655,4.0720,4.0655,4.0720,29
2011-06-28,02:30:00,4.0720,4.0735,4.0700,4.0725,39
2011-06-28,02:35:00,4.0735,4.0755,4.0725,4.0745,59
2011-06-28,02:40:00,4.0755,4.0775,4.0755,4.0770,19
2011-06-28,02:45:00,4.0775,4.0780,4.0770,4.0775,10
2011-06-28,02:50:00,4.0775,4.0790,4.0760,4.0760,34
2011-06-28,02:55:00,4.0745,4.0760,4.0745,4.0750,20
2011-06-28,03:00:00,4.0750,4.0750,4.0730,4.0750,18
2011-06-28,03:05:00,4.0745,4.0745,4.0695,4.0695,44
2011-06-28,03:10:00,4.0695,4.0735,4.0675,4.0725,70
2011-06-28,03:15:00,4.0730,4.0750,4.0725,4.0750,7
2011-06-28,03:20:00,4.0750,4.0750,4.0730,4.0730,10
2011-06-28,03:25:00,4.0730,4.0735,4.0725,4.0735,14
2011-06-28,03:30:00,4.0735,4.0750,4.0725,4.0730,10
2011-06-28,03:35:00,4.0740,4.0750,4.0735,4.0735,6
2011-06-28,03:40:00,4.0740,4.0750,4.0730,4.0750,9
2011-06-28,03:50:00,4.0730,4.0730,4.0710,4.0710,5
2011-06-28,03:55:00,4.0720,4.0720,4.0720,4.0720,6
2011-06-28,04:00:00,4.0715,4.0720,4.0710,4.0720,8
2011-06-28,04:05:00,4.0735,4.0750,4.0715,4.0715,7
2011-06-28,04:10:00,4.0705,4.0705,4.0700,4.0705,6
2011-06-28,04:15:00,4.0705,4.0725,4.0700,4.0725,7
2011-06-28,04:30:00,4.0740,4.0750,4.0740,4.0750,12
2011-06-28,04:35:00,4.0720,4.0720,4.0705,4.0705,4
2011-06-28,04:45:00,4.0725,4.0760,4.0720,4.0720,5
2011-06-28,04:50:00,4.0750,4.0750,4.0750,4.0750,9
2011-06-28,04:55:00,4.0750,4.0755,4.0740,4.0740,3
2011-06-28,05:00:00,4.0750,4.0760,4.0750,4.0760,7
2011-06-28,05:05:00,4.0750,4.0790,4.0750,4.0790,13
2011-06-28,05:10:00,4.0790,4.0790,4.0745,4.0760,21
2011-06-28,06:00:00,4.0705,4.0750,4.0700,4.0750,8
2011-06-28,06:05:00,4.0740,4.0740,4.0655,4.0670,21
2011-06-28,06:10:00,4.0670,4.0670,4.0670,4.0670,6
2011-06-28,06:15:00,4.0670,4.0670,4.0645,4.0645,12
2011-06-28,06:20:00,4.0645,4.0645,4.0630,4.0630,26
2011-06-28,06:25:00,4.0630,4.0630,4.0630,4.0630,24
2011-06-28,06:35:00,4.0650,4.0650,4.0650,4.0650,1
2011-06-28,06:40:00,4.0660,4.0735,4.0660,4.0735,6
2011-06-28,06:45:00,4.0700,4.0700,4.0700,4.0700,2
2011-06-28,06:50:00,4.0710,4.0725,4.0710,4.0725,2
2011-06-28,07:10:00,4.0700,4.0715,4.0700,4.0715,22
2011-06-28,07:15:00,4.0725,4.0765,4.0725,4.0765,15
2011-06-28,07:25:00,4.0750,4.0805,4.0750,4.0805,18
2011-06-28,07:30:00,4.0790,4.0820,4.0790,4.0820,18
2011-06-28,07:35:00,4.0805,4.0815,4.0805,4.0815,5
2011-06-28,07:40:00,4.0775,4.0785,4.0775,4.0785,3
2011-06-28,07:45:00,4.0790,4.0790,4.0755,4.0755,7
2011-06-28,07:50:00,4.0755,4.0755,4.0745,4.0750,4
2011-06-28,07:55:00,4.0765,4.0765,4.0765,4.0765,1
2011-06-28,08:00:00,4.0735,4.0735,4.0705,4.0705,7
2011-06-28,08:05:00,4.0715,4.0720,4.0710,4.0710,3
2011-06-28,08:10:00,4.0675,4.0675,4.0630,4.0630,6
2011-06-28,08:15:00,4.0640,4.0645,4.0640,4.0645,7
2011-06-28,08:20:00,4.0645,4.0645,4.0605,4.0605,20
2011-06-28,08:25:00,4.0605,4.0620,4.0570,4.0620,12
2011-06-28,08:30:00,4.0600,4.0615,4.0580,4.0615,5
2011-06-28,08:35:00,4.0615,4.0615,4.0615,4.0615,1
2011-06-28,08:45:00,4.0620,4.0620,4.0620,4.0620,3
2011-06-28,08:50:00,4.0645,4.0645,4.0645,4.0645,5
2011-06-28,09:00:00,4.0650,4.0700,4.0650,4.0665,28
2011-06-28,09:05:00,4.0670,4.0680,4.0625,4.0680,33
2011-06-28,09:10:00,4.0670,4.0700,4.0670,4.0670,14
2011-06-28,09:15:00,4.0660,4.0700,4.0660,4.0675,13
2011-06-28,09:20:00,4.0665,4.0690,4.0650,4.0690,24
2011-06-28,09:25:00,4.0695,4.0695,4.0695,4.0695,4
2011-06-28,09:30:00,4.0700,4.0710,4.0680,4.0680,7
2011-06-28,09:35:00,4.0675,4.0675,4.0670,4.0670,18
2011-06-28,09:40:00,4.0670,4.0670,4.0640,4.0640,2
2011-06-28,09:45:00,4.0640,4.0655,4.0635,4.0635,10
2011-06-28,09:50:00,4.0650,4.0650,4.0650,4.0650,1
2011-06-28,10:00:00,4.0625,4.0650,4.0625,4.0650,5
2011-06-28,10:05:00,4.0655,4.0655,4.0655,4.0655,9
2011-06-28,10:10:00,4.0635,4.0660,4.0635,4.0660,2
2011-06-28,10:15:00,4.0670,4.0675,4.0670,4.0675,2
2011-06-28,10:20:00,4.0685,4.0685,4.0685,4.0685,2
2011-06-28,10:25:00,4.0655,4.0655,4.0645,4.0650,9
2011-06-28,10:30:00,4.0655,4.0655,4.0600,4.0605,73
2011-06-28,10:35:00,4.0605,4.0645,4.0605,4.0645,24
2011-06-28,10:40:00,4.0645,4.0655,4.0645,4.0655,5
2011-06-28,10:45:00,4.0655,4.0655,4.0645,4.0645,20
2011-06-28,10:50:00,4.0625,4.0625,4.0620,4.0620,5
2011-06-28,10:55:00,4.0615,4.0630,4.0605,4.0605,25
2011-06-28,11:00:00,4.0610,4.0610,4.0590,4.0590,34
2011-06-28,11:05:00,4.0565,4.0565,4.0565,4.0565,1
2011-06-28,11:10:00,4.0570,4.0570,4.0550,4.0570,5
2011-06-28,11:15:00,4.0570,4.0590,4.0550,4.0565,16
2011-06-28,11:25:00,4.0565,4.0565,4.0565,4.0565,7
2011-06-28,11:30:00,4.0570,4.0570,4.0570,4.0570,1
2011-06-28,11:35:00,4.0550,4.0570,4.0550,4.0570,3
2011-06-28,11:45:00,4.0575,4.0575,4.0570,4.0570,2
2011-06-28,12:00:00,4.0570,4.0570,4.0550,4.0550,7
2011-06-28,12:05:00,4.0575,4.0575,4.0575,4.0575,2
2011-06-28,12:10:00,4.0555,4.0565,4.0555,4.0565,3
2011-06-28,12:15:00,4.0560,4.0595,4.0560,4.0595,11
2011-06-28,12:20:00,4.0585,4.0605,4.0585,4.0605,15
2011-06-28,12:25:00,4.0605,4.0605,4.0595,4.0595,3
2011-06-28,12:30:00,4.0605,4.0610,4.0585,4.0605,19
2011-06-28,12:35:00,4.0610,4.0610,4.0610,4.0610,1
2011-06-28,12:40:00,4.0615,4.0620,4.0610,4.0610,6
2011-06-28,12:45:00,4.0625,4.0645,4.0615,4.0645,37
2011-06-28,12:50:00,4.0650,4.0660,4.0645,4.0645,17
2011-06-28,12:55:00,4.0655,4.0660,4.0655,4.0660,10
2011-06-28,13:00:00,4.0660,4.0665,4.0640,4.0650,18
2011-06-28,13:05:00,4.0650,4.0650,4.0635,4.0635,3
2011-06-28,13:10:00,4.0640,4.0640,4.0610,4.0610,6
2011-06-28,13:15:00,4.0625,4.0625,4.0605,4.0610,9
2011-06-28,13:20:00,4.0610,4.0610,4.0600,4.0600,15
2011-06-28,13:25:00,4.0595,4.0595,4.0595,4.0595,3
2011-06-28,13:30:00,4.0590,4.0590,4.0550,4.0555,39
2011-06-28,13:35:00,4.0550,4.0555,4.0525,4.0535,29
2011-06-28,13:40:00,4.0535,4.0555,4.0535,4.0550,24
2011-06-28,13:45:00,4.0550,4.0560,4.0540,4.0560,7
2011-06-28,13:50:00,4.0555,4.0555,4.0540,4.0545,19
2011-06-28,13:55:00,4.0545,4.0575,4.0545,4.0575,10
2011-06-28,14:00:00,4.0565,4.0570,4.0550,4.0550,17
2011-06-28,14:05:00,4.0550,4.0560,4.0530,4.0555,21
2011-06-28,14:10:00,4.0555,4.0585,4.0550,4.0585,40
2011-06-28,14:15:00,4.0585,4.0635,4.0585,4.0610,98
2011-06-28,14:20:00,4.0620,4.0640,4.0620,4.0635,32
2011-06-28,14:25:00,4.0640,4.0645,4.0605,4.0605,24
2011-06-28,14:30:00,4.0615,4.0620,4.0590,4.0590,19
2011-06-28,14:35:00,4.0590,4.0605,4.0575,4.0605,38
2011-06-28,14:40:00,4.0620,4.0640,4.0620,4.0625,73
2011-06-28,14:45:00,4.0635,4.0640,4.0595,4.0595,10
2011-06-28,14:50:00,4.0600,4.0600,4.0575,4.0575,22
2011-06-28,14:55:00,4.0570,4.0590,4.0565,4.0570,25
2011-06-28,15:00:00,4.0560,4.0570,4.0560,4.0565,27
2011-06-28,15:05:00,4.0570,4.0570,4.0560,4.0570,12
2011-06-28,15:10:00,4.0575,4.0635,4.0575,4.0630,31
2011-06-28,15:15:00,4.0635,4.0655,4.0635,4.0640,17
2011-06-28,15:20:00,4.0660,4.0670,4.0630,4.0640,20
2011-06-28,15:25:00,4.0645,4.0700,4.0645,4.0680,120
2011-06-28,15:30:00,4.0675,4.0730,4.0665,4.0715,68
2011-06-28,15:35:00,4.0715,4.0720,4.0690,4.0705,34
2011-06-28,15:40:00,4.0715,4.0735,4.0695,4.0720,41
2011-06-28,15:45:00,4.0725,4.0730,4.0700,4.0705,19
2011-06-28,15:50:00,4.0720,4.0725,4.0710,4.0725,10
2011-06-28,15:55:00,4.0710,4.0710,4.0695,4.0695,11
2011-06-28,16:00:00,4.0705,4.0725,4.0685,4.0690,34
2011-06-28,16:05:00,4.0675,4.0685,4.0625,4.0650,72
2011-06-28,16:10:00,4.0655,4.0655,4.0615,4.0640,61
2011-06-28,16:15:00,4.0655,4.0690,4.0650,4.0660,83
2011-06-28,16:20:00,4.0635,4.0655,4.0630,4.0655,26
2011-06-28,16:25:00,4.0655,4.0660,4.0645,4.0645,19
2011-06-28,16:30:00,4.0635,4.0680,4.0635,4.0680,9
2011-06-28,16:35:00,4.0660,4.0705,4.0650,4.0695,65
2011-06-28,16:40:00,4.0690,4.0690,4.0610,4.0630,34
2011-06-28,16:45:00,4.0610,4.0645,4.0595,4.0625,54
2011-06-28,16:50:00,4.0625,4.0625,4.0590,4.0590,63
2011-06-28,16:55:00,4.0635,4.0690,4.0635,4.0690,30
2011-06-28,17:00:00,4.0680,4.0680,4.0640,4.0645,11
2011-06-28,17:05:00,4.0645,4.0655,4.0635,4.0655,6
2011-06-28,17:10:00,4.0640,4.0645,4.0620,4.0620,29
2011-06-28,17:15:00,4.0615,4.0650,4.0615,4.0635,28
2011-06-28,17:20:00,4.0650,4.0655,4.0635,4.0655,8
2011-06-28,17:25:00,4.0645,4.0660,4.0645,4.0660,6
2011-06-28,17:30:00,4.0660,4.0660,4.0660,4.0660,1
2011-06-28,17:35:00,4.0650,4.0675,4.0650,4.0675,14
2011-06-28,17:40:00,4.0675,4.0680,4.0665,4.0675,26
2011-06-28,17:45:00,4.0665,4.0695,4.0655,4.0660,62
2011-06-28,17:50:00,4.0685,4.0685,4.0660,4.0665,24
2011-06-28,17:55:00,4.0670,4.0675,4.0655,4.0665,10
2011-06-28,18:00:00,4.0650,4.0655,4.0640,4.0650,14
2011-06-28,18:05:00,4.0650,4.0670,4.0650,4.0670,5
2011-06-28,18:10:00,4.0670,4.0700,4.0645,4.0650,48
2011-06-28,18:15:00,4.0650,4.0700,4.0650,4.0680,25
2011-06-28,18:20:00,4.0685,4.0695,4.0655,4.0665,17
2011-06-28,18:25:00,4.0680,4.0685,4.0660,4.0670,29
2011-06-28,18:30:00,4.0700,4.0705,4.0685,4.0685,4
2011-06-28,18:35:00,4.0695,4.0705,4.0670,4.0670,16
2011-06-28,18:40:00,4.0670,4.0670,4.0670,4.0670,7
2011-06-28,18:45:00,4.0675,4.0695,4.0670,4.0695,25
2011-06-28,18:50:00,4.0690,4.0690,4.0655,4.0690,26
2011-06-28,18:55:00,4.0680,4.0710,4.0680,4.0680,20
2011-06-28,19:00:00,4.0665,4.0675,4.0655,4.0655,11
2011-06-28,19:05:00,4.0655,4.0660,4.0650,4.0655,7
2011-06-28,19:10:00,4.0655,4.0660,4.0650,4.0650,103
2011-06-28,19:15:00,4.0650,4.0655,4.0615,4.0620,127
2011-06-28,19:20:00,4.0610,4.0630,4.0610,4.0615,38
2011-06-28,19:25:00,4.0610,4.0620,4.0550,4.0575,556
2011-06-28,19:30:00,4.0595,4.0670,4.0595,4.0670,103
2011-06-28,19:35:00,4.0675,4.0715,4.0660,4.0705,129
2011-06-28,19:40:00,4.0690,4.0720,4.0645,4.0670,104
2011-06-28,19:45:00,4.0685,4.0720,4.0660,4.0710,56
2011-06-28,19:50:00,4.0710,4.0720,4.0675,4.0685,154
2011-06-28,19:55:00,4.0690,4.0705,4.0675,4.0685,290
2011-06-28,20:00:00,4.0670,4.0695,4.0665,4.0675,18
2011-06-28,20:05:00,4.0695,4.0740,4.0695,4.0725,138
2011-06-28,20:10:00,4.0725,4.0745,4.0695,4.0700,222
2011-06-28,20:15:00,4.0715,4.0755,4.0715,4.0750,33
2011-06-28,20:20:00,4.0740,4.0820,4.0735,4.0815,181
2011-06-28,20:25:00,4.0820,4.0880,4.0805,4.0845,231
2011-06-28,20:30:00,4.0855,4.0890,4.0850,4.0870,243
2011-06-28,20:35:00,4.0875,4.0890,4.0830,4.0830,141
2011-06-28,20:40:00,4.0830,4.0855,4.0830,4.0830,99
2011-06-28,20:45:00,4.0830,4.0860,4.0830,4.0835,229
2011-06-28,20:50:00,4.0835,4.0845,4.0825,4.0830,67
2011-06-28,20:55:00,4.0825,4.0845,4.0825,4.0830,110
2011-06-28,21:00:00,4.0835,4.0905,4.0820,4.0855,293
2011-06-28,21:05:00,4.0845,4.0875,4.0820,4.0865,158
2011-06-28,21:10:00,4.0865,4.0890,4.0845,4.0845,178
2011-06-28,21:15:00,4.0855,4.0865,4.0835,4.0835,49
2011-06-28,21:20:00,4.0840,4.0860,4.0835,4.0850,81
2011-06-28,21:25:00,4.0850,4.0850,4.0825,4.0825,31
2011-06-28,21:30:00,4.0825,4.0825,4.0785,4.0795,166
2011-06-28,21:35:00,4.0790,4.0825,4.0765,4.0805,139
2011-06-28,21:40:00,4.0810,4.0835,4.0795,4.0810,124
2011-06-28,21:45:00,4.0820,4.0820,4.0795,4.0805,123
2011-06-28,21:50:00,4.0800,4.0815,4.0780,4.0795,81
2011-06-28,21:55:00,4.0790,4.0810,4.0785,4.0810,52
2011-06-28,22:00:00,4.0815,4.0900,4.0800,4.0900,130
2011-06-28,22:05:00,4.0900,4.0970,4.0900,4.0925,421
2011-06-28,22:10:00,4.0935,4.0960,4.0920,4.0930,234
2011-06-28,22:15:00,4.0935,4.0950,4.0910,4.0920,186
2011-06-28,22:20:00,4.0920,4.0920,4.0885,4.0900,114
2011-06-28,22:25:00,4.0900,4.0930,4.0895,4.0925,249
2011-06-28,22:30:00,4.0925,4.1080,4.0925,4.1015,946
2011-06-28,22:35:00,4.1020,4.1025,4.0975,4.0990,275
2011-06-28,22:40:00,4.0990,4.1035,4.0990,4.1010,106
2011-06-28,22:45:00,4.1015,4.1040,4.1000,4.1015,96
2011-06-28,22:50:00,4.1005,4.1005,4.0965,4.1005,99
2011-06-28,22:55:00,4.1000,4.1020,4.0980,4.0985,114
2011-06-28,23:00:00,4.0980,4.0980,4.0920,4.0930,113
2011-06-28,23:05:00,4.0935,4.0990,4.0935,4.0960,50
2011-06-28,23:10:00,4.0965,4.0965,4.0930,4.0955,63
2011-06-28,23:15:00,4.0955,4.0960,4.0930,4.0935,68
2011-06-28,23:20:00,4.0935,4.0950,4.0925,4.0945,18
2011-06-28,23:25:00,4.0940,4.0940,4.0910,4.0920,34
2011-06-28,23:30:00,4.0925,4.0950,4.0925,4.0945,36
2011-06-28,23:35:00,4.0945,4.0960,4.0925,4.0955,100
2011-06-28,23:40:00,4.0955,4.1015,4.0955,4.1005,61
2011-06-28,23:45:00,4.1015,4.1025,4.1000,4.1020,102
2011-06-28,23:50:00,4.1020,4.1020,4.0955,4.1000,144
2011-06-28,23:55:00,4.0990,4.1000,4.0965,4.0990,59
2011-06-29,00:00:00,4.0995,4.1045,4.0995,4.1040,104
2011-06-29,00:05:00,4.1045,4.1045,4.1010,4.1010,48
2011-06-29,00:10:00,4.1005,4.1005,4.0980,4.1000,31
2011-06-29,00:15:00,4.1000,4.1005,4.0980,4.0985,80
2011-06-29,00:20:00,4.0985,4.0990,4.0980,4.0990,20
2011-06-29,00:25:00,4.0980,4.0990,4.0975,4.0975,20
2011-06-29,00:30:00,4.0985,4.0995,4.0980,4.0990,38
2011-06-29,00:35:00,4.0995,4.1000,4.0985,4.0985,26
2011-06-29,00:40:00,4.0980,4.1005,4.0965,4.0975,110
2011-06-29,00:45:00,4.0980,4.0980,4.0955,4.0970,51
2011-06-29,00:50:00,4.0960,4.0975,4.0935,4.0970,73
2011-06-29,00:55:00,4.0960,4.0985,4.0875,4.0940,580
2011-06-29,01:00:00,4.0940,4.0955,4.0930,4.0955,127
2011-06-29,01:05:00,4.0945,4.0950,4.0925,4.0925,22
2011-06-29,01:10:00,4.0925,4.0940,4.0890,4.0895,79
2011-06-29,01:15:00,4.0900,4.0920,4.0880,4.0900,78
2011-06-29,01:20:00,4.0900,4.0910,4.0885,4.0895,47
2011-06-29,01:25:00,4.0895,4.0905,4.0895,4.0900,16
2011-06-29,01:30:00,4.0900,4.0905,4.0890,4.0895,24
2011-06-29,01:35:00,4.0885,4.0915,4.0885,4.0915,12
2011-06-29,01:40:00,4.0920,4.0930,4.0915,4.0925,16
2011-06-29,01:45:00,4.0930,4.0935,4.0910,4.0930,96
2011-06-29,01:50:00,4.0920,4.0930,4.0920,4.0925,13
2011-06-29,01:55:00,4.0930,4.0940,4.0905,4.0905,51
2011-06-29,02:00:00,4.0915,4.0935,4.0905,4.0920,39
2011-06-29,02:05:00,4.0910,4.0930,4.0860,4.0890,32
2011-06-29,02:10:00,4.0900,4.0905,4.0885,4.0905,5
2011-06-29,02:15:00,4.0930,4.0955,4.0925,4.0955,39
2011-06-29,02:20:00,4.0955,4.0985,4.0945,4.0945,23
2011-06-29,02:25:00,4.0950,4.0980,4.0950,4.0960,10
2011-06-29,02:30:00,4.0985,4.1000,4.0965,4.0965,15
2011-06-29,02:35:00,4.1005,4.1005,4.1005,4.1005,1
2011-06-29,02:40:00,4.1035,4.1035,4.1005,4.1010,4
2011-06-29,02:45:00,4.1000,4.1000,4.0980,4.0980,16
2011-06-29,02:50:00,4.0975,4.0975,4.0975,4.0975,4
2011-06-29,02:55:00,4.0965,4.0965,4.0965,4.0965,1
2011-06-29,03:00:00,4.0965,4.0990,4.0955,4.0990,8
2011-06-29,03:05:00,4.0965,4.0965,4.0965,4.0965,4
2011-06-29,03:10:00,4.0980,4.0980,4.0975,4.0975,6
2011-06-29,03:15:00,4.0985,4.1000,4.0985,4.0985,50
2011-06-29,03:20:00,4.0970,4.0970,4.0960,4.0960,5
2011-06-29,03:25:00,4.0965,4.0965,4.0955,4.0960,22
2011-06-29,03:30:00,4.0955,4.0965,4.0955,4.0960,6
2011-06-29,03:35:00,4.0960,4.0960,4.0960,4.0960,1
2011-06-29,03:40:00,4.0980,4.0980,4.0980,4.0980,1
2011-06-29,03:45:00,4.0965,4.0980,4.0950,4.0980,4
2011-06-29,03:50:00,4.0960,4.0980,4.0960,4.0980,4
2011-06-29,03:55:00,4.0980,4.0980,4.0980,4.0980,8
2011-06-29,04:00:00,4.0995,4.0995,4.0985,4.0985,4
2011-06-29,04:05:00,4.0980,4.0980,4.0975,4.0975,3
2011-06-29,04:10:00,4.0990,4.0990,4.0980,4.0980,19
2011-06-29,04:15:00,4.1000,4.1000,4.1000,4.1000,4
2011-06-29,04:20:00,4.0995,4.1000,4.0995,4.1000,3
2011-06-29,04:25:00,4.1130,4.1130,4.1130,4.1130,1
2011-06-29,04:30:00,4.1140,4.1145,4.1130,4.1145,4
2011-06-29,04:35:00,4.1150,4.1150,4.1150,4.1150,2
2011-06-29,04:40:00,4.1135,4.1135,4.1125,4.1125,3
2011-06-29,04:45:00,4.1125,4.1140,4.1125,4.1140,4
2011-06-29,04:50:00,4.1145,4.1150,4.1145,4.1150,2
2011-06-29,04:55:00,4.1125,4.1130,4.1125,4.1125,5
2011-06-29,05:00:00,4.1125,4.1125,4.1125,4.1125,14
2011-06-29,05:05:00,4.1125,4.1125,4.1125,4.1125,4
2011-06-29,05:10:00,4.1125,4.1125,4.1125,4.1125,2
2011-06-29,06:00:00,4.1150,4.1160,4.1125,4.1125,15
2011-06-29,06:05:00,4.1140,4.1140,4.1140,4.1140,1
2011-06-29,06:10:00,4.1130,4.1155,4.1125,4.1155,5
2011-06-29,06:15:00,4.1160,4.1160,4.1160,4.1160,1
2011-06-29,06:20:00,4.1145,4.1145,4.1145,4.1145,2
2011-06-29,06:25:00,4.1145,4.1145,4.1145,4.1145,2
2011-06-29,06:50:00,4.1130,4.1130,4.1130,4.1130,1
2011-06-29,06:55:00,4.1145,4.1145,4.1145,4.1145,5
2011-06-29,07:00:00,4.1155,4.1155,4.1145,4.1145,10
2011-06-29,07:05:00,4.1150,4.1150,4.1150,4.1150,5
2011-06-29,07:10:00,4.1165,4.1165,4.1165,4.1165,1
2011-06-29,07:15:00,4.1165,4.1175,4.1165,4.1175,14
2011-06-29,07:20:00,4.1180,4.1210,4.1180,4.1200,17
2011-06-29,07:25:00,4.1190,4.1190,4.1185,4.1190,9
2011-06-29,07:30:00,4.1190,4.1400,4.1190,4.1265,95
2011-06-29,07:40:00,4.1270,4.1275,4.1265,4.1265,5
2011-06-29,07:45:00,4.1265,4.1265,4.1245,4.1260,8
2011-06-29,07:50:00,4.1270,4.1300,4.1270,4.1300,19
2011-06-29,07:55:00,4.1305,4.1370,4.1305,4.1350,58
2011-06-29,08:00:00,4.1350,4.1350,4.1160,4.1195,97
2011-06-29,08:05:00,4.1220,4.1220,4.1170,4.1170,19
2011-06-29,08:10:00,4.1190,4.1190,4.1180,4.1185,4
2011-06-29,08:15:00,4.1195,4.1195,4.1180,4.1190,10
2011-06-29,08:20:00,4.1180,4.1190,4.1170,4.1190,25
2011-06-29,08:30:00,4.1190,4.1190,4.1185,4.1185,9
2011-06-29,08:35:00,4.1190,4.1190,4.1185,4.1185,2
2011-06-29,08:40:00,4.1165,4.1165,4.1160,4.1160,4
2011-06-29,08:45:00,4.1170,4.1180,4.1165,4.1175,12
2011-06-29,08:50:00,4.1155,4.1155,4.1145,4.1155,10
2011-06-29,08:55:00,4.1160,4.1175,4.1135,4.1150,58
2011-06-29,09:00:00,4.1160,4.1195,4.1140,4.1170,49
2011-06-29,09:05:00,4.1160,4.1165,4.1135,4.1140,29
2011-06-29,09:10:00,4.1155,4.1160,4.1140,4.1140,11
2011-06-29,09:15:00,4.1135,4.1140,4.1125,4.1140,9
2011-06-29,09:20:00,4.1155,4.1165,4.1150,4.1160,21
2011-06-29,09:25:00,4.1160,4.1175,4.1160,4.1170,22
2011-06-29,09:30:00,4.1165,4.1165,4.1150,4.1150,5
2011-06-29,09:35:00,4.1155,4.1155,4.1125,4.1130,18
2011-06-29,09:40:00,4.1130,4.1145,4.1130,4.1145,31
2011-06-29,09:45:00,4.1145,4.1170,4.1145,4.1160,10
2011-06-29,09:50:00,4.1170,4.1170,4.1170,4.1170,4
2011-06-29,09:55:00,4.1180,4.1250,4.1180,4.1240,44
2011-06-29,10:00:00,4.1225,4.1330,4.1225,4.1315,116
2011-06-29,10:05:00,4.1330,4.1355,4.1295,4.1305,103
2011-06-29,10:10:00,4.1315,4.1350,4.1300,4.1345,78
2011-06-29,10:15:00,4.1345,4.1380,4.1340,4.1340,85
2011-06-29,10:20:00,4.1330,4.1330,4.1325,4.1330,6
2011-06-29,10:25:00,4.1330,4.1335,4.1330,4.1335,2
2011-06-29,10:30:00,4.1320,4.1325,4.1300,4.1325,18
2011-06-29,10:35:00,4.1305,4.1330,4.1295,4.1310,40
2011-06-29,10:40:00,4.1300,4.1300,4.1290,4.1295,33
2011-06-29,10:45:00,4.1285,4.1300,4.1275,4.1295,16
2011-06-29,10:50:00,4.1290,4.1300,4.1285,4.1285,6
2011-06-29,10:55:00,4.1295,4.1305,4.1290,4.1290,13
2011-06-29,11:00:00,4.1285,4.1300,4.1285,4.1300,9
2011-06-29,11:05:00,4.1295,4.1295,4.1290,4.1290,3
2011-06-29,11:10:00,4.1300,4.1320,4.1285,4.1320,28
2011-06-29,11:15:00,4.1320,4.1320,4.1285,4.1290,26
2011-06-29,11:20:00,4.1280,4.1280,4.1185,4.1220,62
2011-06-29,11:25:00,4.1185,4.1220,4.1185,4.1220,10
2011-06-29,11:30:00,4.1210,4.1215,4.1180,4.1200,9
2011-06-29,11:40:00,4.1200,4.1200,4.1200,4.1200,2
2011-06-29,11:45:00,4.1200,4.1200,4.1200,4.1200,2
2011-06-29,11:55:00,4.1190,4.1190,4.1160,4.1160,11
2011-06-29,12:00:00,4.1190,4.1190,4.1185,4.1185,9
2011-06-29,12:05:00,4.1190,4.1190,4.1190,4.1190,6
2011-06-29,12:10:00,4.1190,4.1195,4.1190,4.1195,6
2011-06-29,12:15:00,4.1195,4.1200,4.1185,4.1185,10
2011-06-29,12:20:00,4.1185,4.1205,4.1185,4.1200,7
2011-06-29,12:25:00,4.1195,4.1200,4.1185,4.1185,4
2011-06-29,12:30:00,4.1200,4.1205,4.1180,4.1195,48
2011-06-29,12:35:00,4.1195,4.1205,4.1190,4.1190,50
2011-06-29,12:40:00,4.1205,4.1210,4.1200,4.1200,20
2011-06-29,12:45:00,4.1190,4.1210,4.1190,4.1210,5
2011-06-29,12:50:00,4.1200,4.1215,4.1200,4.1215,4
2011-06-29,12:55:00,4.1200,4.1200,4.1195,4.1195,3
2011-06-29,13:00:00,4.1195,4.1195,4.1180,4.1180,16
2011-06-29,13:05:00,4.1190,4.1195,4.1180,4.1185,18
2011-06-29,13:10:00,4.1175,4.1190,4.1175,4.1190,6
2011-06-29,13:15:00,4.1190,4.1195,4.1190,4.1195,6
2011-06-29,13:20:00,4.1195,4.1195,4.1195,4.1195,3
2011-06-29,13:25:00,4.1205,4.1210,4.1205,4.1210,5
2011-06-29,13:30:00,4.1205,4.1250,4.1205,4.1250,39
2011-06-29,13:35:00,4.1250,4.1280,4.1250,4.1275,18
2011-06-29,13:40:00,4.1275,4.1275,4.1260,4.1260,2
2011-06-29,13:45:00,4.1255,4.1255,4.1230,4.1235,18
2011-06-29,13:50:00,4.1245,4.1265,4.1245,4.1265,14
2011-06-29,13:55:00,4.1260,4.1275,4.1240,4.1240,63
2011-06-29,14:00:00,4.1245,4.1245,4.1230,4.1245,28
2011-06-29,14:05:00,4.1240,4.1260,4.1240,4.1245,14
2011-06-29,14:10:00,4.1240,4.1240,4.1240,4.1240,1
2011-06-29,14:15:00,4.1240,4.1240,4.1220,4.1225,24
2011-06-29,14:20:00,4.1220,4.1230,4.1205,4.1225,42
2011-06-29,14:25:00,4.1235,4.1250,4.1225,4.1235,23
2011-06-29,14:30:00,4.1235,4.1250,4.1235,4.1240,9
2011-06-29,14:35:00,4.1245,4.1250,4.1245,4.1245,12
2011-06-29,14:40:00,4.1240,4.1265,4.1240,4.1265,33
2011-06-29,14:45:00,4.1260,4.1275,4.1250,4.1275,26
2011-06-29,14:50:00,4.1275,4.1315,4.1270,4.1300,73
2011-06-29,14:55:00,4.1295,4.1315,4.1290,4.1310,47
2011-06-29,15:00:00,4.1310,4.1345,4.1295,4.1320,143
2011-06-29,15:05:00,4.1325,4.1350,4.1305,4.1345,108
2011-06-29,15:10:00,4.1350,4.1350,4.1305,4.1310,56
2011-06-29,15:15:00,4.1320,4.1370,4.1315,4.1360,101
2011-06-29,15:20:00,4.1365,4.1380,4.1340,4.1380,127
2011-06-29,15:25:00,4.1385,4.1500,4.1370,4.1450,650
2011-06-29,15:30:00,4.1455,4.1540,4.1455,4.1495,371
2011-06-29,15:35:00,4.1495,4.1505,4.1460,4.1470,107
2011-06-29,15:40:00,4.1485,4.1495,4.1445,4.1445,143
2011-06-29,15:45:00,4.1435,4.1470,4.1420,4.1430,60
2011-06-29,15:50:00,4.1445,4.1445,4.1415,4.1425,55
2011-06-29,15:55:00,4.1425,4.1440,4.1410,4.1415,51
2011-06-29,16:00:00,4.1415,4.1490,4.1405,4.1470,103
2011-06-29,16:05:00,4.1460,4.1460,4.1420,4.1425,28
2011-06-29,16:10:00,4.1425,4.1455,4.1425,4.1445,51
2011-06-29,16:15:00,4.1440,4.1455,4.1440,4.1445,11
2011-06-29,16:20:00,4.1455,4.1485,4.1450,4.1450,58
2011-06-29,16:25:00,4.1450,4.1450,4.1395,4.1400,290
2011-06-29,16:30:00,4.1400,4.1435,4.1390,4.1420,94
2011-06-29,16:35:00,4.1405,4.1430,4.1400,4.1420,35
2011-06-29,16:40:00,4.1415,4.1430,4.1390,4.1400,41
2011-06-29,16:45:00,4.1410,4.1435,4.1410,4.1420,26
2011-06-29,16:50:00,4.1410,4.1430,4.1405,4.1420,35
2011-06-29,16:55:00,4.1410,4.1430,4.1400,4.1430,51
2011-06-29,17:00:00,4.1425,4.1450,4.1425,4.1450,21
2011-06-29,17:05:00,4.1420,4.1435,4.1420,4.1425,8
2011-06-29,17:10:00,4.1450,4.1485,4.1450,4.1455,64
2011-06-29,17:15:00,4.1455,4.1485,4.1450,4.1465,61
2011-06-29,17:20:00,4.1485,4.1485,4.1465,4.1470,20
2011-06-29,17:25:00,4.1470,4.1475,4.1460,4.1465,15
2011-06-29,17:30:00,4.1460,4.1460,4.1430,4.1435,32
2011-06-29,17:35:00,4.1435,4.1450,4.1425,4.1445,12
2011-06-29,17:40:00,4.1430,4.1440,4.1425,4.1430,17
2011-06-29,17:45:00,4.1440,4.1485,4.1440,4.1480,37
2011-06-29,17:50:00,4.1490,4.1505,4.1490,4.1490,84
2011-06-29,17:55:00,4.1505,4.1510,4.1490,4.1505,40
2011-06-29,18:00:00,4.1500,4.1550,4.1495,4.1550,135
2011-06-29,18:05:00,4.1545,4.1555,4.1535,4.1550,121
2011-06-29,18:10:00,4.1550,4.1615,4.1530,4.1590,322
2011-06-29,18:15:00,4.1600,4.1615,4.1590,4.1590,97
2011-06-29,18:20:00,4.1595,4.1615,4.1580,4.1585,94
2011-06-29,18:25:00,4.1585,4.1590,4.1570,4.1575,73
2011-06-29,18:30:00,4.1570,4.1600,4.1570,4.1580,108
2011-06-29,18:35:00,4.1580,4.1595,4.1575,4.1590,113
2011-06-29,18:40:00,4.1590,4.1665,4.1590,4.1625,255
2011-06-29,18:45:00,4.1625,4.1685,4.1625,4.1655,237
2011-06-29,18:50:00,4.1660,4.1685,4.1640,4.1680,94
2011-06-29,18:55:00,4.1680,4.1685,4.1640,4.1680,88
2011-06-29,19:00:00,4.1685,4.1720,4.1625,4.1685,276
2011-06-29,19:05:00,4.1685,4.1700,4.1660,4.1665,206
2011-06-29,19:10:00,4.1665,4.1670,4.1630,4.1650,122
2011-06-29,19:15:00,4.1655,4.1655,4.1605,4.1625,112
2011-06-29,19:20:00,4.1620,4.1690,4.1615,4.1680,115
2011-06-29,19:25:00,4.1685,4.1695,4.1630,4.1635,167
2011-06-29,19:30:00,4.1635,4.1695,4.1625,4.1695,160
2011-06-29,19:35:00,4.1690,4.1700,4.1630,4.1650,138
2011-06-29,19:40:00,4.1635,4.1670,4.1635,4.1640,95
2011-06-29,19:45:00,4.1640,4.1655,4.1620,4.1645,79
2011-06-29,19:50:00,4.1630,4.1630,4.1605,4.1610,149
2011-06-29,19:55:00,4.1615,4.1630,4.1585,4.1585,107
2011-06-29,20:00:00,4.1590,4.1655,4.1590,4.1645,161
2011-06-29,20:05:00,4.1645,4.1700,4.1635,4.1700,307
2011-06-29,20:10:00,4.1690,4.1805,4.1680,4.1750,1511
2011-06-29,20:15:00,4.1745,4.1755,4.1715,4.1725,557
2011-06-29,20:20:00,4.1730,4.1795,4.1715,4.1765,754
2011-06-29,20:25:00,4.1765,4.1785,4.1745,4.1780,448
2011-06-29,20:30:00,4.1780,4.1885,4.1780,4.1865,659
2011-06-29,20:35:00,4.1865,4.1985,4.1845,4.1940,1392
2011-06-29,20:40:00,4.1940,4.1945,4.1885,4.1885,653
2011-06-29,20:45:00,4.1895,4.1895,4.1735,4.1790,1250
2011-06-29,20:50:00,4.1785,4.1875,4.1770,4.1860,457
2011-06-29,20:55:00,4.1855,4.1915,4.1840,4.1850,398
2011-06-29,21:00:00,4.1845,4.1885,4.1800,4.1815,536
2011-06-29,21:05:00,4.1815,4.1860,4.1730,4.1775,737
2011-06-29,21:10:00,4.1790,4.1790,4.1660,4.1690,430
2011-06-29,21:15:00,4.1690,4.1780,4.1670,4.1780,326
2011-06-29,21:20:00,4.1790,4.1845,4.1785,4.1815,258
2011-06-29,21:25:00,4.1800,4.1810,4.1725,4.1740,190
2011-06-29,21:30:00,4.1745,4.1780,4.1720,4.1740,226
2011-06-29,21:35:00,4.1735,4.1850,4.1730,4.1835,636
2011-06-29,21:40:00,4.1830,4.1860,4.1800,4.1805,559
2011-06-29,21:45:00,4.1805,4.1860,4.1805,4.1810,302
2011-06-29,21:50:00,4.1805,4.1855,4.1775,4.1840,371
2011-06-29,21:55:00,4.1835,4.1860,4.1780,4.1845,546
2011-06-29,22:00:00,4.1840,4.1860,4.1750,4.1775,382
2011-06-29,22:05:00,4.1775,4.1795,4.1735,4.1765,225
2011-06-29,22:10:00,4.1765,4.1840,4.1760,4.1840,199
2011-06-29,22:15:00,4.1835,4.1860,4.1820,4.1825,176
2011-06-29,22:20:00,4.1825,4.1900,4.1825,4.1890,432
2011-06-29,22:25:00,4.1880,4.1910,4.1865,4.1895,168
2011-06-29,22:30:00,4.1895,4.1970,4.1895,4.1950,332
2011-06-29,22:35:00,4.1950,4.1965,4.1900,4.1960,238
2011-06-29,22:40:00,4.1960,4.2035,4.1950,4.2015,1099
2011-06-29,22:45:00,4.2025,4.2030,4.1960,4.2000,587
2011-06-29,22:50:00,4.2010,4.2020,4.1965,4.1985,299
2011-06-29,22:55:00,4.1995,4.2050,4.1975,4.2045,464
2011-06-29,23:00:00,4.2040,4.2185,4.2030,4.2150,2437
2011-06-29,23:05:00,4.2155,4.2175,4.2125,4.2165,719
2011-06-29,23:10:00,4.2160,4.2205,4.2150,4.2195,783
2011-06-29,23:15:00,4.2195,4.2340,4.2195,4.2270,1703
2011-06-29,23:20:00,4.2270,4.2315,4.2245,4.2280,739
2011-06-29,23:25:00,4.2280,4.2315,4.2190,4.2200,955
2011-06-29,23:30:00,4.2205,4.2215,4.2165,4.2170,442
2011-06-29,23:35:00,4.2180,4.2190,4.2125,4.2150,274
2011-06-29,23:40:00,4.2155,4.2235,4.2135,4.2220,286
2011-06-29,23:45:00,4.2220,4.2260,4.2185,4.2240,262
2011-06-29,23:50:00,4.2230,4.2280,4.2225,4.2270,232
2011-06-29,23:55:00,4.2280,4.2295,4.2250,4.2250,216
2011-06-30,00:00:00,4.2265,4.2265,4.2230,4.2245,293
2011-06-30,00:05:00,4.2255,4.2260,4.2215,4.2215,314
2011-06-30,00:10:00,4.2220,4.2225,4.2185,4.2185,118
2011-06-30,00:15:00,4.2190,4.2230,4.2190,4.2215,97
2011-06-30,00:20:00,4.2225,4.2235,4.2170,4.2180,224
2011-06-30,00:25:00,4.2175,4.2200,4.2170,4.2180,138
2011-06-30,00:30:00,4.2170,4.2210,4.2150,4.2190,241
2011-06-30,00:35:00,4.2195,4.2225,4.2190,4.2205,177
2011-06-30,00:40:00,4.2205,4.2225,4.2180,4.2205,326
2011-06-30,00:45:00,4.2200,4.2220,4.2190,4.2205,260
2011-06-30,00:50:00,4.2205,4.2245,4.2200,4.2220,554
2011-06-30,00:55:00,4.2220,4.2260,4.2200,4.2255,1081
2011-06-30,01:00:00,4.2250,4.2250,4.2200,4.2210,177
2011-06-30,01:05:00,4.2205,4.2210,4.2195,4.2210,28
2011-06-30,01:10:00,4.2205,4.2225,4.2200,4.2205,92
2011-06-30,01:15:00,4.2210,4.2215,4.2185,4.2185,40
2011-06-30,01:20:00,4.2185,4.2240,4.2175,4.2195,83
2011-06-30,01:25:00,4.2200,4.2255,4.2200,4.2250,251
2011-06-30,01:30:00,4.2245,4.2255,4.2225,4.2235,45
2011-06-30,01:35:00,4.2240,4.2240,4.2205,4.2205,75
2011-06-30,01:40:00,4.2205,4.2220,4.2190,4.2210,120
2011-06-30,01:45:00,4.2220,4.2235,4.2220,4.2235,125
2011-06-30,01:50:00,4.2250,4.2260,4.2220,4.2220,177
2011-06-30,01:55:00,4.2225,4.2240,4.2205,4.2210,109
2011-06-30,02:00:00,4.2215,4.2215,4.2170,4.2200,77
2011-06-30,02:05:00,4.2190,4.2190,4.2150,4.2165,33
2011-06-30,02:10:00,4.2180,4.2190,4.2115,4.2130,105
2011-06-30,02:15:00,4.2125,4.2145,4.2110,4.2145,27
2011-06-30,02:20:00,4.2145,4.2145,4.2110,4.2110,46
2011-06-30,02:25:00,4.2110,4.2140,4.2110,4.2140,23
2011-06-30,02:30:00,4.2120,4.2150,4.2110,4.2150,31
2011-06-30,02:35:00,4.2155,4.2170,4.2145,4.2160,21
2011-06-30,02:40:00,4.2155,4.2160,4.2110,4.2140,35
2011-06-30,02:45:00,4.2145,4.2150,4.2100,4.2110,48
2011-06-30,02:50:00,4.2120,4.2145,4.2120,4.2145,22
2011-06-30,02:55:00,4.2150,4.2180,4.2145,4.2175,17
2011-06-30,03:00:00,4.2175,4.2185,4.2155,4.2185,31
2011-06-30,03:05:00,4.2185,4.2190,4.2175,4.2185,23
2011-06-30,03:10:00,4.2175,4.2230,4.2175,4.2230,44
2011-06-30,03:15:00,4.2220,4.2220,4.2185,4.2210,11
2011-06-30,03:20:00,4.2215,4.2220,4.2195,4.2220,7
2011-06-30,03:25:00,4.2225,4.2280,4.2225,4.2245,73
2011-06-30,03:30:00,4.2250,4.2260,4.2215,4.2240,22
2011-06-30,03:35:00,4.2265,4.2275,4.2255,4.2270,16
2011-06-30,03:40:00,4.2275,4.2320,4.2275,4.2305,72
2011-06-30,03:45:00,4.2310,4.2310,4.2270,4.2300,34
2011-06-30,03:50:00,4.2305,4.2330,4.2285,4.2325,39
2011-06-30,03:55:00,4.2325,4.2325,4.2290,4.2300,46
2011-06-30,04:00:00,4.2310,4.2315,4.2295,4.2300,21
2011-06-30,04:05:00,4.2290,4.2305,4.2250,4.2295,36
2011-06-30,04:10:00,4.2260,4.2290,4.2260,4.2270,16
2011-06-30,04:15:00,4.2265,4.2270,4.2240,4.2245,6
2011-06-30,04:20:00,4.2245,4.2245,4.2240,4.2240,6
2011-06-30,04:25:00,4.2240,4.2265,4.2240,4.2265,3
2011-06-30,04:30:00,4.2240,4.2265,4.2240,4.2260,7
2011-06-30,04:35:00,4.2270,4.2270,4.2260,4.2260,18
2011-06-30,04:40:00,4.2245,4.2245,4.2235,4.2235,4
2011-06-30,04:45:00,4.2235,4.2235,4.2230,4.2230,3
2011-06-30,04:50:00,4.2230,4.2235,4.2225,4.2235,16
2011-06-30,04:55:00,4.2235,4.2270,4.2235,4.2270,16
2011-06-30,05:00:00,4.2265,4.2270,4.2235,4.2260,19
2011-06-30,05:05:00,4.2265,4.2265,4.2220,4.2220,17
2011-06-30,05:10:00,4.2235,4.2250,4.2210,4.2210,20
2011-06-30,06:00:00,4.2260,4.2270,4.2240,4.2240,21
2011-06-30,06:05:00,4.2250,4.2270,4.2240,4.2250,25
2011-06-30,06:10:00,4.2270,4.2270,4.2265,4.2265,8
2011-06-30,06:15:00,4.2240,4.2240,4.2240,4.2240,2
2011-06-30,06:20:00,4.2235,4.2245,4.2220,4.2220,5
2011-06-30,06:25:00,4.2220,4.2245,4.2220,4.2245,8
2011-06-30,06:30:00,4.2235,4.2235,4.2220,4.2220,3
2011-06-30,06:35:00,4.2230,4.2230,4.2195,4.2205,14
2011-06-30,06:40:00,4.2200,4.2220,4.2190,4.2220,12
2011-06-30,06:45:00,4.2225,4.2270,4.2210,4.2270,28
2011-06-30,06:50:00,4.2260,4.2265,4.2255,4.2255,11
2011-06-30,06:55:00,4.2260,4.2270,4.2250,4.2270,30
2011-06-30,07:00:00,4.2250,4.2250,4.2230,4.2230,16
2011-06-30,07:05:00,4.2230,4.2250,4.2230,4.2250,5
2011-06-30,07:10:00,4.2240,4.2250,4.2230,4.2230,8
2011-06-30,07:15:00,4.2215,4.2240,4.2215,4.2240,2
2011-06-30,07:20:00,4.2230,4.2235,4.2220,4.2235,5
2011-06-30,07:25:00,4.2220,4.2220,4.2220,4.2220,1
2011-06-30,07:30:00,4.2210,4.2210,4.2210,4.2210,1
2011-06-30,07:35:00,4.2200,4.2200,4.2200,4.2200,7
2011-06-30,07:40:00,4.2200,4.2210,4.2200,4.2210,10
2011-06-30,07:45:00,4.2190,4.2190,4.2190,4.2190,1
2011-06-30,07:55:00,4.2190,4.2195,4.2175,4.2190,9
2011-06-30,08:00:00,4.2170,4.2230,4.2170,4.2170,103
2011-06-30,08:05:00,4.2165,4.2165,4.2140,4.2160,72
2011-06-30,08:10:00,4.2160,4.2175,4.2155,4.2165,14
2011-06-30,08:15:00,4.2170,4.2170,4.2140,4.2140,12
2011-06-30,08:20:00,4.2140,4.2150,4.2130,4.2130,16
2011-06-30,08:25:00,4.2150,4.2155,4.2140,4.2150,19
2011-06-30,08:30:00,4.2160,4.2165,4.2150,4.2150,3
2011-06-30,08:35:00,4.2155,4.2160,4.2135,4.2140,26
2011-06-30,08:40:00,4.2145,4.2150,4.2135,4.2140,14
2011-06-30,08:45:00,4.2155,4.2170,4.2115,4.2145,42
2011-06-30,08:50:00,4.2145,4.2165,4.2115,4.2120,99
2011-06-30,08:55:00,4.2140,4.2140,4.2090,4.2095,48
2011-06-30,09:00:00,4.2085,4.2130,4.2080,4.2090,147
2011-06-30,09:05:00,4.2105,4.2115,4.2070,4.2115,110
2011-06-30,09:10:00,4.2120,4.2180,4.2105,4.2115,134
2011-06-30,09:15:00,4.2115,4.2115,4.2095,4.2115,39
2011-06-30,09:20:00,4.2100,4.2125,4.2090,4.2100,67
2011-06-30,09:25:00,4.2095,4.2095,4.2060,4.2060,50
2011-06-30,09:30:00,4.2065,4.2110,4.2060,4.2090,52
2011-06-30,09:35:00,4.2080,4.2080,4.2060,4.2060,18
2011-06-30,09:40:00,4.2060,4.2070,4.2060,4.2060,10
2011-06-30,09:45:00,4.2065,4.2105,4.2065,4.2105,57
2011-06-30,09:50:00,4.2110,4.2120,4.2100,4.2115,28
2011-06-30,09:55:00,4.2105,4.2115,4.2085,4.2115,14
2011-06-30,10:00:00,4.2120,4.2135,4.2110,4.2135,18
2011-06-30,10:05:00,4.2145,4.2165,4.2140,4.2155,26
2011-06-30,10:10:00,4.2140,4.2185,4.2140,4.2185,31
2011-06-30,10:15:00,4.2175,4.2215,4.2175,4.2210,33
2011-06-30,10:20:00,4.2210,4.2270,4.2210,4.2235,108
2011-06-30,10:25:00,4.2245,4.2265,4.2235,4.2260,31
2011-06-30,10:30:00,4.2255,4.2330,4.2255,4.2300,188
2011-06-30,10:35:00,4.2305,4.2320,4.2260,4.2275,59
2011-06-30,10:40:00,4.2280,4.2300,4.2255,4.2300,39
2011-06-30,10:45:00,4.2310,4.2320,4.2290,4.2290,86
2011-06-30,10:50:00,4.2280,4.2290,4.2270,4.2290,26
2011-06-30,10:55:00,4.2290,4.2295,4.2285,4.2295,4
2011-06-30,11:00:00,4.2290,4.2300,4.2290,4.2300,17
2011-06-30,11:05:00,4.2290,4.2325,4.2290,4.2315,25
2011-06-30,11:10:00,4.2320,4.2330,4.2315,4.2330,18
2011-06-30,11:15:00,4.2310,4.2320,4.2300,4.2305,40
2011-06-30,11:20:00,4.2300,4.2320,4.2290,4.2300,65
2011-06-30,11:25:00,4.2300,4.2395,4.2300,4.2350,248
2011-06-30,11:30:00,4.2345,4.2345,4.2300,4.2310,16
2011-06-30,11:35:00,4.2310,4.2335,4.2305,4.2335,14
2011-06-30,11:40:00,4.2315,4.2335,4.2315,4.2320,17
2011-06-30,11:45:00,4.2320,4.2320,4.2310,4.2310,7
2011-06-30,11:50:00,4.2320,4.2355,4.2320,4.2350,15
2011-06-30,11:55:00,4.2355,4.2355,4.2310,4.2340,12
2011-06-30,12:00:00,4.2350,4.2350,4.2335,4.2350,22
2011-06-30,12:05:00,4.2330,4.2350,4.2330,4.2330,10
2011-06-30,12:10:00,4.2325,4.2340,4.2325,4.2325,7
2011-06-30,12:15:00,4.2345,4.2345,4.2340,4.2340,7
2011-06-30,12:20:00,4.2330,4.2330,4.2315,4.2325,17
2011-06-30,12:25:00,4.2340,4.2340,4.2340,4.2340,8
2011-06-30,12:30:00,4.2350,4.2375,4.2350,4.2370,65
2011-06-30,12:35:00,4.2375,4.2425,4.2370,4.2400,196
2011-06-30,12:40:00,4.2400,4.2480,4.2395,4.2480,129
2011-06-30,12:45:00,4.2480,4.2495,4.2465,4.2485,76
2011-06-30,12:50:00,4.2480,4.2480,4.2465,4.2470,24
2011-06-30,12:55:00,4.2475,4.2490,4.2475,4.2480,42
2011-06-30,13:00:00,4.2480,4.2495,4.2480,4.2490,24
2011-06-30,13:05:00,4.2480,4.2495,4.2470,4.2470,38
2011-06-30,13:10:00,4.2480,4.2480,4.2460,4.2470,32
2011-06-30,13:15:00,4.2465,4.2470,4.2445,4.2470,64
2011-06-30,13:20:00,4.2465,4.2485,4.2465,4.2480,33
2011-06-30,13:25:00,4.2485,4.2485,4.2450,4.2450,29
2011-06-30,13:30:00,4.2450,4.2460,4.2410,4.2410,110
2011-06-30,13:35:00,4.2405,4.2410,4.2390,4.2410,65
2011-06-30,13:40:00,4.2410,4.2420,4.2400,4.2400,36
2011-06-30,13:45:00,4.2400,4.2445,4.2400,4.2445,46
2011-06-30,13:50:00,4.2445,4.2495,4.2430,4.2460,73
2011-06-30,13:55:00,4.2460,4.2480,4.2460,4.2480,14
2011-06-30,14:00:00,4.2480,4.2495,4.2420,4.2420,98
2011-06-30,14:05:00,4.2420,4.2440,4.2405,4.2415,41
2011-06-30,14:10:00,4.2415,4.2430,4.2405,4.2410,43
2011-06-30,14:15:00,4.2410,4.2450,4.2390,4.2435,83
2011-06-30,14:20:00,4.2445,4.2445,4.2430,4.2430,24
2011-06-30,14:25:00,4.2435,4.2450,4.2410,4.2415,107
2011-06-30,14:30:00,4.2430,4.2430,4.2390,4.2400,92
2011-06-30,14:35:00,4.2400,4.2460,4.2400,4.2430,73
2011-06-30,14:40:00,4.2435,4.2615,4.2435,4.2520,772
2011-06-30,14:45:00,4.2505,4.2570,4.2500,4.2570,164
2011-06-30,14:50:00,4.2555,4.2580,4.2555,4.2570,96
2011-06-30,14:55:00,4.2570,4.2575,4.2545,4.2545,65
2011-06-30,15:00:00,4.2545,4.2565,4.2530,4.2530,101
2011-06-30,15:05:00,4.2535,4.2545,4.2495,4.2500,115
2011-06-30,15:10:00,4.2500,4.2570,4.2500,4.2570,66
2011-06-30,15:15:00,4.2570,4.2570,4.2540,4.2555,65
2011-06-30,15:20:00,4.2555,4.2565,4.2555,4.2560,14
2011-06-30,15:25:00,4.2575,4.2575,4.2550,4.2560,69
2011-06-30,15:30:00,4.2560,4.2590,4.2555,4.2570,80
2011-06-30,15:35:00,4.2570,4.2580,4.2540,4.2550,121
2011-06-30,15:40:00,4.2540,4.2575,4.2520,4.2570,115
2011-06-30,15:45:00,4.2575,4.2620,4.2575,4.2610,148
2011-06-30,15:50:00,4.2610,4.2615,4.2575,4.2585,68
2011-06-30,15:55:00,4.2580,4.2595,4.2570,4.2575,73
2011-06-30,16:00:00,4.2585,4.2590,4.2560,4.2565,65
2011-06-30,16:05:00,4.2570,4.2580,4.2510,4.2515,91
2011-06-30,16:10:00,4.2510,4.2550,4.2495,4.2515,200
2011-06-30,16:15:00,4.2520,4.2565,4.2520,4.2555,114
2011-06-30,16:20:00,4.2550,4.2570,4.2540,4.2570,77
2011-06-30,16:25:00,4.2575,4.2580,4.2540,4.2545,25
2011-06-30,16:30:00,4.2545,4.2555,4.2525,4.2535,58
2011-06-30,16:35:00,4.2540,4.2540,4.2515,4.2520,26
2011-06-30,16:40:00,4.2520,4.2555,4.2520,4.2550,22
2011-06-30,16:45:00,4.2540,4.2545,4.2520,4.2535,42
2011-06-30,16:50:00,4.2545,4.2590,4.2545,4.2575,131
2011-06-30,16:55:00,4.2575,4.2580,4.2540,4.2545,179
2011-06-30,17:00:00,4.2535,4.2550,4.2520,4.2520,52
2011-06-30,17:05:00,4.2525,4.2540,4.2500,4.2510,65
2011-06-30,17:10:00,4.2505,4.2520,4.2505,4.2505,84
2011-06-30,17:15:00,4.2500,4.2500,4.2475,4.2480,94
2011-06-30,17:20:00,4.2480,4.2490,4.2465,4.2480,39
2011-06-30,17:25:00,4.2480,4.2520,4.2480,4.2495,77
2011-06-30,17:30:00,4.2500,4.2510,4.2480,4.2505,32
2011-06-30,17:35:00,4.2510,4.2515,4.2485,4.2485,35
2011-06-30,17:40:00,4.2485,4.2495,4.2470,4.2470,21
2011-06-30,17:45:00,4.2465,4.2495,4.2465,4.2480,32
2011-06-30,17:50:00,4.2480,4.2515,4.2480,4.2515,38
2011-06-30,17:55:00,4.2510,4.2545,4.2490,4.2545,137
2011-06-30,18:00:00,4.2545,4.2555,4.2515,4.2520,69
2011-06-30,18:05:00,4.2515,4.2535,4.2505,4.2535,21
2011-06-30,18:10:00,4.2540,4.2540,4.2505,4.2505,59
2011-06-30,18:15:00,4.2515,4.2525,4.2505,4.2525,25
2011-06-30,18:20:00,4.2530,4.2535,4.2520,4.2535,40
2011-06-30,18:25:00,4.2540,4.2555,4.2535,4.2545,38
2011-06-30,18:30:00,4.2550,4.2550,4.2520,4.2520,61
2011-06-30,18:35:00,4.2530,4.2550,4.2515,4.2515,51
2011-06-30,18:40:00,4.2525,4.2530,4.2510,4.2515,34
2011-06-30,18:45:00,4.2525,4.2525,4.2500,4.2510,20
2011-06-30,18:50:00,4.2510,4.2530,4.2510,4.2510,25
2011-06-30,18:55:00,4.2515,4.2520,4.2485,4.2485,75
2011-06-30,19:00:00,4.2485,4.2490,4.2475,4.2485,34
2011-06-30,19:05:00,4.2490,4.2495,4.2480,4.2485,19
2011-06-30,19:10:00,4.2485,4.2505,4.2460,4.2485,138
2011-06-30,19:15:00,4.2490,4.2500,4.2475,4.2475,57
2011-06-30,19:20:00,4.2465,4.2465,4.2390,4.2405,149
2011-06-30,19:25:00,4.2405,4.2455,4.2400,4.2450,86
2011-06-30,19:30:00,4.2445,4.2470,4.2385,4.2395,100
2011-06-30,19:35:00,4.2395,4.2395,4.2330,4.2365,384
2011-06-30,19:40:00,4.2365,4.2375,4.2295,4.2295,283
2011-06-30,19:45:00,4.2315,4.2330,4.2280,4.2320,147
2011-06-30,19:50:00,4.2325,4.2350,4.2320,4.2350,79
2011-06-30,19:55:00,4.2355,4.2400,4.2355,4.2395,74
2011-06-30,20:00:00,4.2400,4.2410,4.2390,4.2395,145
2011-06-30,20:05:00,4.2390,4.2415,4.2375,4.2415,78
2011-06-30,20:10:00,4.2415,4.2420,4.2290,4.2295,832
2011-06-30,20:15:00,4.2300,4.2315,4.2295,4.2300,123
2011-06-30,20:20:00,4.2305,4.2305,4.2275,4.2285,109
2011-06-30,20:25:00,4.2295,4.2350,4.2285,4.2350,263
2011-06-30,20:30:00,4.2340,4.2385,4.2315,4.2340,260
2011-06-30,20:35:00,4.2335,4.2455,4.2335,4.2435,395
2011-06-30,20:40:00,4.2440,4.2440,4.2365,4.2400,241
2011-06-30,20:45:00,4.2405,4.2445,4.2400,4.2435,125
2011-06-30,20:50:00,4.2435,4.2465,4.2420,4.2465,90
2011-06-30,20:55:00,4.2465,4.2500,4.2455,4.2480,156
2011-06-30,21:00:00,4.2485,4.2485,4.2415,4.2450,168
2011-06-30,21:05:00,4.2450,4.2455,4.2425,4.2435,132
2011-06-30,21:10:00,4.2445,4.2485,4.2420,4.2475,213
2011-06-30,21:15:00,4.2480,4.2495,4.2470,4.2480,136
2011-06-30,21:20:00,4.2470,4.2490,4.2470,4.2485,74
2011-06-30,21:25:00,4.2475,4.2495,4.2470,4.2480,90
2011-06-30,21:30:00,4.2485,4.2520,4.2475,4.2505,371
2011-06-30,21:35:00,4.2510,4.2525,4.2480,4.2510,695
2011-06-30,21:40:00,4.2495,4.2595,4.2475,4.2570,694
2011-06-30,21:45:00,4.2580,4.2650,4.2565,4.2580,963
2011-06-30,21:50:00,4.2585,4.2615,4.2535,4.2540,392
2011-06-30,21:55:00,4.2535,4.2565,4.2500,4.2550,305
2011-06-30,22:00:00,4.2550,4.2615,4.2545,4.2615,285
2011-06-30,22:05:00,4.2620,4.2665,4.2525,4.2525,692
2011-06-30,22:10:00,4.2520,4.2535,4.2465,4.2470,310
2011-06-30,22:15:00,4.2470,4.2495,4.2420,4.2435,407
2011-06-30,22:20:00,4.2435,4.2465,4.2345,4.2410,611
2011-06-30,22:25:00,4.2415,4.2440,4.2385,4.2385,158
2011-06-30,22:30:00,4.2400,4.2450,4.2400,4.2445,209
2011-06-30,22:35:00,4.2445,4.2500,4.2445,4.2450,224
2011-06-30,22:40:00,4.2445,4.2465,4.2400,4.2420,234
2011-06-30,22:45:00,4.2410,4.2455,4.2390,4.2455,310
2011-06-30,22:50:00,4.2460,4.2500,4.2455,4.2495,131
2011-06-30,22:55:00,4.2495,4.2510,4.2460,4.2500,207
2011-06-30,23:00:00,4.2500,4.2595,4.2500,4.2595,190
2011-06-30,23:05:00,4.2580,4.2675,4.2575,4.2640,459
2011-06-30,23:10:00,4.2645,4.2680,4.2645,4.2650,337
2011-06-30,23:15:00,4.2645,4.2690,4.2630,4.2665,337
2011-06-30,23:20:00,4.2670,4.2680,4.2610,4.2610,317
2011-06-30,23:25:00,4.2610,4.2645,4.2580,4.2630,168
2011-06-30,23:30:00,4.2630,4.2650,4.2625,4.2640,106
2011-06-30,23:35:00,4.2645,4.2690,4.2640,4.2675,160
2011-06-30,23:40:00,4.2670,4.2675,4.2610,4.2620,115
2011-06-30,23:45:00,4.2615,4.2645,4.2575,4.2630,235
2011-06-30,23:50:00,4.2635,4.2725,4.2635,4.2725,371
2011-06-30,23:55:00,4.2725,4.2855,4.2720,4.2775,1416
2011-07-01,00:00:00,4.2770,4.2810,4.2770,4.2790,210
2011-07-01,00:05:00,4.2795,4.2800,4.2745,4.2755,231
2011-07-01,00:10:00,4.2755,4.2780,4.2700,4.2715,623
2011-07-01,00:15:00,4.2715,4.2740,4.2665,4.2740,390
2011-07-01,00:20:00,4.2740,4.2745,4.2700,4.2740,91
2011-07-01,00:25:00,4.2730,4.2745,4.2725,4.2735,76
2011-07-01,00:30:00,4.2725,4.2735,4.2650,4.2665,256
2011-07-01,00:35:00,4.2665,4.2670,4.2625,4.2670,258
2011-07-01,00:40:00,4.2665,4.2710,4.2655,4.2700,217
2011-07-01,00:45:00,4.2705,4.2730,4.2690,4.2730,178
2011-07-01,00:50:00,4.2730,4.2795,4.2730,4.2790,574
2011-07-01,00:55:00,4.2780,4.2875,4.2780,4.2800,1901
2011-07-01,01:00:00,4.2795,4.2825,4.2780,4.2800,554
2011-07-01,01:05:00,4.2805,4.2815,4.2765,4.2765,40
2011-07-01,01:10:00,4.2775,4.2790,4.2765,4.2785,95
2011-07-01,01:15:00,4.2775,4.2785,4.2750,4.2760,79
2011-07-01,01:20:00,4.2765,4.2810,4.2765,4.2785,60
2011-07-01,01:25:00,4.2785,4.2825,4.2735,4.2750,163
2011-07-01,01:30:00,4.2745,4.2770,4.2735,4.2750,115
2011-07-01,01:35:00,4.2745,4.2745,4.2720,4.2730,29
2011-07-01,01:40:00,4.2730,4.2745,4.2695,4.2705,159
2011-07-01,01:45:00,4.2710,4.2730,4.2705,4.2725,81
2011-07-01,01:50:00,4.2725,4.2735,4.2680,4.2695,125
2011-07-01,01:55:00,4.2705,4.2740,4.2700,4.2730,99
2011-07-01,02:00:00,4.2710,4.2825,4.2700,4.2805,129
2011-07-01,02:05:00,4.2800,4.2800,4.2755,4.2785,95
2011-07-01,02:10:00,4.2760,4.2790,4.2760,4.2775,17
2011-07-01,02:15:00,4.2760,4.2795,4.2735,4.2770,18
2011-07-01,02:20:00,4.2780,4.2790,4.2745,4.2790,7
2011-07-01,02:25:00,4.2775,4.2795,4.2735,4.2735,26
2011-07-01,02:30:00,4.2750,4.2750,4.2720,4.2750,19
2011-07-01,02:35:00,4.2775,4.2780,4.2720,4.2750,18
2011-07-01,02:40:00,4.2740,4.2745,4.2700,4.2700,18
2011-07-01,02:45:00,4.2700,4.2720,4.2700,4.2700,33
2011-07-01,02:50:00,4.2705,4.2720,4.2705,4.2710,9
2011-07-01,02:55:00,4.2710,4.2735,4.2705,4.2735,42
2011-07-01,03:00:00,4.2735,4.2740,4.2715,4.2715,17
2011-07-01,03:05:00,4.2720,4.2730,4.2715,4.2715,6
2011-07-01,03:10:00,4.2730,4.2740,4.2715,4.2735,5
2011-07-01,03:15:00,4.2715,4.2760,4.2715,4.2750,9
2011-07-01,03:20:00,4.2760,4.2780,4.2755,4.2755,17
2011-07-01,03:25:00,4.2760,4.2760,4.2750,4.2755,8
2011-07-01,03:30:00,4.2755,4.2780,4.2755,4.2775,24
2011-07-01,03:35:00,4.2780,4.2780,4.2755,4.2755,19
2011-07-01,03:40:00,4.2780,4.2795,4.2755,4.2795,19
2011-07-01,03:45:00,4.2780,4.2795,4.2770,4.2775,31
2011-07-01,03:50:00,4.2780,4.2785,4.2775,4.2780,16
2011-07-01,03:55:00,4.2775,4.2775,4.2735,4.2735,25
2011-07-01,04:00:00,4.2745,4.2755,4.2710,4.2730,26
2011-07-01,04:05:00,4.2725,4.2760,4.2720,4.2740,10
2011-07-01,04:10:00,4.2725,4.2750,4.2720,4.2750,13
2011-07-01,04:15:00,4.2750,4.2750,4.2710,4.2710,15
2011-07-01,04:20:00,4.2710,4.2715,4.2685,4.2695,14
2011-07-01,04:25:00,4.2710,4.2710,4.2695,4.2695,17
2011-07-01,04:30:00,4.2690,4.2690,4.2670,4.2675,8
2011-07-01,04:35:00,4.2685,4.2685,4.2675,4.2675,8
2011-07-01,04:40:00,4.2675,4.2675,4.2670,4.2675,8
2011-07-01,04:45:00,4.2680,4.2690,4.2680,4.2690,14
2011-07-01,04:50:00,4.2690,4.2700,4.2690,4.2700,6
2011-07-01,04:55:00,4.2700,4.2705,4.2700,4.2700,13
2011-07-01,05:00:00,4.2690,4.2690,4.2680,4.2685,5
2011-07-01,05:05:00,4.2685,4.2685,4.2655,4.2665,16
2011-07-01,05:10:00,4.2685,4.2695,4.2665,4.2695,16
2011-07-01,06:00:00,4.2720,4.2735,4.2630,4.2630,19
2011-07-01,06:05:00,4.2635,4.2635,4.2615,4.2635,9
2011-07-01,06:15:00,4.2645,4.2650,4.2630,4.2650,5
2011-07-01,06:20:00,4.2655,4.2670,4.2655,4.2670,10
2011-07-01,06:25:00,4.2660,4.2680,4.2650,4.2680,10
2011-07-01,06:35:00,4.2670,4.2705,4.2670,4.2705,9
2011-07-01,06:40:00,4.2720,4.2720,4.2720,4.2720,3
2011-07-01,06:45:00,4.2710,4.2710,4.2685,4.2685,38
2011-07-01,06:50:00,4.2690,4.2700,4.2690,4.2690,10
2011-07-01,06:55:00,4.2685,4.2685,4.2670,4.2670,19
2011-07-01,07:00:00,4.2665,4.2680,4.2665,4.2680,11
2011-07-01,07:05:00,4.2675,4.2675,4.2665,4.2665,7
2011-07-01,07:10:00,4.2670,4.2670,4.2670,4.2670,2
2011-07-01,07:15:00,4.2690,4.2710,4.2690,4.2690,10
2011-07-01,07:20:00,4.2675,4.2685,4.2670,4.2675,9
2011-07-01,07:25:00,4.2675,4.2675,4.2650,4.2650,13
2011-07-01,07:30:00,4.2650,4.2650,4.2620,4.2650,18
2011-07-01,07:35:00,4.2650,4.2685,4.2650,4.2685,17
2011-07-01,07:40:00,4.2670,4.2700,4.2650,4.2700,10
2011-07-01,07:45:00,4.2705,4.2715,4.2705,4.2715,26
2011-07-01,07:50:00,4.2690,4.2690,4.2580,4.2595,33
2011-07-01,07:55:00,4.2595,4.2600,4.2595,4.2600,7
2011-07-01,08:00:00,4.2605,4.2710,4.2605,4.2680,38
2011-07-01,08:05:00,4.2675,4.2700,4.2670,4.2670,7
2011-07-01,08:10:00,4.2685,4.2685,4.2655,4.2660,14
2011-07-01,08:15:00,4.2660,4.2680,4.2655,4.2680,11
2011-07-01,08:20:00,4.2655,4.2685,4.2655,4.2685,4
2011-07-01,08:25:00,4.2680,4.2680,4.2680,4.2680,2
2011-07-01,08:30:00,4.2670,4.2675,4.2660,4.2660,16
2011-07-01,08:35:00,4.2660,4.2660,4.2630,4.2630,8
2011-07-01,08:45:00,4.2645,4.2645,4.2605,4.2605,33
2011-07-01,08:50:00,4.2625,4.2635,4.2615,4.2635,8
2011-07-01,08:55:00,4.2615,4.2625,4.2565,4.2565,42
2011-07-01,09:00:00,4.2585,4.2590,4.2525,4.2565,127
2011-07-01,09:05:00,4.2555,4.2640,4.2550,4.2635,61
2011-07-01,09:10:00,4.2625,4.2625,4.2570,4.2570,54
2011-07-01,09:15:00,4.2580,4.2580,4.2550,4.2575,43
2011-07-01,09:20:00,4.2580,4.2600,4.2575,4.2595,23
2011-07-01,09:25:00,4.2575,4.2650,4.2550,4.2620,42
2011-07-01,09:30:00,4.2605,4.2605,4.2570,4.2575,18
2011-07-01,09:35:00,4.2575,4.2575,4.2550,4.2550,32
2011-07-01,09:40:00,4.2555,4.2590,4.2550,4.2570,19
2011-07-01,09:45:00,4.2585,4.2585,4.2560,4.2560,18
2011-07-01,09:50:00,4.2580,4.2595,4.2550,4.2565,45
2011-07-01,09:55:00,4.2555,4.2555,4.2505,4.2505,73
2011-07-01,10:00:00,4.2500,4.2535,4.2485,4.2530,49
2011-07-01,10:05:00,4.2530,4.2545,4.2520,4.2520,9
2011-07-01,10:10:00,4.2515,4.2550,4.2515,4.2550,6
2011-07-01,10:15:00,4.2510,4.2510,4.2505,4.2505,5
2011-07-01,10:25:00,4.2530,4.2540,4.2520,4.2540,12
2011-07-01,10:30:00,4.2530,4.2535,4.2530,4.2535,5
2011-07-01,10:35:00,4.2515,4.2515,4.2500,4.2500,8
2011-07-01,10:40:00,4.2505,4.2525,4.2495,4.2495,17
2011-07-01,10:45:00,4.2500,4.2520,4.2500,4.2520,19
2011-07-01,10:50:00,4.2510,4.2510,4.2495,4.2505,27
2011-07-01,10:55:00,4.2500,4.2530,4.2500,4.2530,20
2011-07-01,11:00:00,4.2515,4.2515,4.2500,4.2505,13
2011-07-01,11:05:00,4.2510,4.2515,4.2485,4.2505,32
2011-07-01,11:10:00,4.2505,4.2510,4.2505,4.2510,7
2011-07-01,11:15:00,4.2510,4.2530,4.2510,4.2530,9
2011-07-01,11:20:00,4.2530,4.2530,4.2510,4.2510,13
2011-07-01,11:25:00,4.2515,4.2535,4.2515,4.2525,5
2011-07-01,11:30:00,4.2525,4.2525,4.2495,4.2525,33
2011-07-01,11:35:00,4.2535,4.2540,4.2535,4.2535,7
2011-07-01,11:40:00,4.2525,4.2525,4.2500,4.2500,14
2011-07-01,11:45:00,4.2515,4.2515,4.2515,4.2515,12
2011-07-01,11:50:00,4.2510,4.2530,4.2510,4.2530,4
2011-07-01,11:55:00,4.2530,4.2530,4.2510,4.2510,3
2011-07-01,12:00:00,4.2525,4.2535,4.2525,4.2530,5
2011-07-01,12:05:00,4.2535,4.2545,4.2530,4.2545,10
2011-07-01,12:10:00,4.2550,4.2560,4.2550,4.2560,2
2011-07-01,12:15:00,4.2550,4.2585,4.2550,4.2580,14
2011-07-01,12:20:00,4.2570,4.2630,4.2570,4.2600,87
2011-07-01,12:25:00,4.2590,4.2610,4.2580,4.2610,5
2011-07-01,12:30:00,4.2595,4.2600,4.2550,4.2550,38
2011-07-01,12:35:00,4.2550,4.2555,4.2530,4.2545,19
2011-07-01,12:40:00,4.2525,4.2535,4.2520,4.2530,15
2011-07-01,12:45:00,4.2530,4.2555,4.2525,4.2550,15
2011-07-01,12:50:00,4.2550,4.2575,4.2550,4.2575,6
2011-07-01,12:55:00,4.2565,4.2565,4.2555,4.2555,2
2011-07-01,13:00:00,4.2540,4.2560,4.2540,4.2540,19
2011-07-01,13:05:00,4.2545,4.2550,4.2545,4.2545,11
2011-07-01,13:10:00,4.2565,4.2570,4.2550,4.2550,7
2011-07-01,13:15:00,4.2550,4.2570,4.2550,4.2565,18
2011-07-01,13:20:00,4.2570,4.2575,4.2545,4.2545,21
2011-07-01,13:25:00,4.2555,4.2565,4.2550,4.2550,17
2011-07-01,13:30:00,4.2555,4.2570,4.2550,4.2570,25
2011-07-01,13:35:00,4.2580,4.2585,4.2565,4.2580,37
2011-07-01,13:40:00,4.2590,4.2605,4.2590,4.2605,13
2011-07-01,13:45:00,4.2610,4.2670,4.2600,4.2640,95
2011-07-01,13:50:00,4.2635,4.2655,4.2635,4.2655,46
2011-07-01,13:55:00,4.2655,4.2685,4.2645,4.2670,47
2011-07-01,14:00:00,4.2670,4.2670,4.2625,4.2625,79
2011-07-01,14:05:00,4.2635,4.2650,4.2620,4.2640,34
2011-07-01,14:10:00,4.2650,4.2690,4.2650,4.2690,35
2011-07-01,14:15:00,4.2690,4.2720,4.2680,4.2705,133
2011-07-01,14:20:00,4.2705,4.2705,4.2675,4.2685,67
2011-07-01,14:25:00,4.2690,4.2700,4.2670,4.2685,26
2011-07-01,14:30:00,4.2690,4.2775,4.2690,4.2770,118
2011-07-01,14:35:00,4.2765,4.2795,4.2740,4.2760,118
2011-07-01,14:40:00,4.2760,4.2770,4.2750,4.2760,43
2011-07-01,14:45:00,4.2765,4.2765,4.2745,4.2750,28
2011-07-01,14:50:00,4.2750,4.2750,4.2700,4.2705,66
2011-07-01,14:55:00,4.2710,4.2735,4.2710,4.2735,57
2011-07-01,15:00:00,4.2745,4.2760,4.2720,4.2750,162
2011-07-01,15:05:00,4.2755,4.2775,4.2740,4.2760,151
2011-07-01,15:10:00,4.2765,4.2825,4.2765,4.2790,146
2011-07-01,15:15:00,4.2790,4.2825,4.2780,4.2800,118
2011-07-01,15:20:00,4.2800,4.2825,4.2790,4.2800,188
2011-07-01,15:25:00,4.2805,4.2815,4.2795,4.2800,106
2011-07-01,15:30:00,4.2800,4.2800,4.2775,4.2790,126
2011-07-01,15:35:00,4.2790,4.2800,4.2770,4.2785,93
2011-07-01,15:40:00,4.2785,4.2790,4.2760,4.2780,44
2011-07-01,15:45:00,4.2785,4.2785,4.2760,4.2765,57
2011-07-01,15:50:00,4.2765,4.2780,4.2760,4.2775,63
2011-07-01,15:55:00,4.2775,4.2825,4.2770,4.2820,87
2011-07-01,16:00:00,4.2820,4.2825,4.2775,4.2775,146
2011-07-01,16:05:00,4.2785,4.2810,4.2780,4.2810,101
2011-07-01,16:10:00,4.2810,4.2825,4.2800,4.2820,35
2011-07-01,16:15:00,4.2815,4.2820,4.2805,4.2805,16
2011-07-01,16:20:00,4.2800,4.2820,4.2795,4.2820,51
2011-07-01,16:25:00,4.2810,4.2815,4.2790,4.2790,98
2011-07-01,16:30:00,4.2790,4.2815,4.2790,4.2810,64
2011-07-01,16:35:00,4.2810,4.2810,4.2775,4.2785,73
2011-07-01,16:40:00,4.2780,4.2800,4.2775,4.2790,83
2011-07-01,16:45:00,4.2795,4.2810,4.2790,4.2790,76
2011-07-01,16:50:00,4.2800,4.2810,4.2795,4.2810,95
2011-07-01,16:55:00,4.2810,4.2835,4.2810,4.2830,101
2011-07-01,17:00:00,4.2835,4.2985,4.2835,4.2980,544
2011-07-01,17:05:00,4.2985,4.2995,4.2950,4.2990,286
2011-07-01,17:10:00,4.2990,4.3030,4.2950,4.2955,227
2011-07-01,17:15:00,4.2950,4.3025,4.2940,4.3000,86
2011-07-01,17:20:00,4.3000,4.3010,4.2975,4.2990,51
2011-07-01,17:25:00,4.2985,4.3005,4.2985,4.3005,45
2011-07-01,17:30:00,4.3005,4.3045,4.3000,4.3020,147
2011-07-01,17:35:00,4.3030,4.3035,4.3000,4.3000,29
2011-07-01,17:40:00,4.3005,4.3005,4.2935,4.2945,138
2011-07-01,17:45:00,4.2935,4.2945,4.2905,4.2930,64
2011-07-01,17:50:00,4.2925,4.2975,4.2925,4.2970,42
2011-07-01,17:55:00,4.2970,4.2980,4.2935,4.2940,40
2011-07-01,18:00:00,4.2945,4.3000,4.2945,4.2985,62
2011-07-01,18:05:00,4.2985,4.2990,4.2965,4.2975,26
2011-07-01,18:10:00,4.2980,4.2980,4.2955,4.2955,69
2011-07-01,18:15:00,4.2950,4.2980,4.2945,4.2970,30
2011-07-01,18:20:00,4.2970,4.2980,4.2950,4.2980,52
2011-07-01,18:25:00,4.2975,4.2975,4.2955,4.2960,61
2011-07-01,18:30:00,4.2955,4.2980,4.2950,4.2955,118
2011-07-01,18:35:00,4.2965,4.2980,4.2965,4.2980,15
2011-07-01,18:40:00,4.2995,4.2995,4.2975,4.2980,49
2011-07-01,18:45:00,4.2985,4.2985,4.2965,4.2965,13
2011-07-01,18:50:00,4.2955,4.2970,4.2935,4.2960,84
2011-07-01,18:55:00,4.2955,4.2955,4.2910,4.2910,117
2011-07-01,19:00:00,4.2905,4.2910,4.2820,4.2835,291
2011-07-01,19:05:00,4.2835,4.2850,4.2805,4.2835,156
2011-07-01,19:10:00,4.2835,4.2895,4.2835,4.2885,102
2011-07-01,19:15:00,4.2885,4.2885,4.2855,4.2855,46
2011-07-01,19:20:00,4.2860,4.2865,4.2840,4.2860,48
2011-07-01,19:25:00,4.2860,4.2865,4.2840,4.2860,84
2011-07-01,19:30:00,4.2865,4.2920,4.2815,4.2815,218
2011-07-01,19:35:00,4.2815,4.2835,4.2780,4.2795,195
2011-07-01,19:40:00,4.2785,4.2810,4.2785,4.2785,117
2011-07-01,19:45:00,4.2790,4.2815,4.2730,4.2755,223
2011-07-01,19:50:00,4.2760,4.2760,4.2725,4.2725,89
2011-07-01,19:55:00,4.2720,4.2735,4.2650,4.2690,207
2011-07-01,20:00:00,4.2690,4.2725,4.2685,4.2725,85
2011-07-01,20:05:00,4.2720,4.2780,4.2705,4.2765,272
2011-07-01,20:10:00,4.2765,4.2780,4.2730,4.2770,427
2011-07-01,20:15:00,4.2770,4.2790,4.2765,4.2790,325
2011-07-01,20:20:00,4.2795,4.2820,4.2790,4.2805,188
2011-07-01,20:25:00,4.2805,4.2820,4.2800,4.2810,165
2011-07-01,20:30:00,4.2815,4.2820,4.2805,4.2810,142
2011-07-01,20:35:00,4.2810,4.2820,4.2755,4.2810,200
2011-07-01,20:40:00,4.2805,4.2805,4.2695,4.2715,298
2011-07-01,20:45:00,4.2725,4.2740,4.2650,4.2685,314
2011-07-01,20:50:00,4.2670,4.2720,4.2665,4.2695,163
2011-07-01,20:55:00,4.2705,4.2750,4.2680,4.2735,134
2011-07-01,21:00:00,4.2735,4.2795,4.2735,4.2770,316
2011-07-01,21:05:00,4.2765,4.2770,4.2720,4.2735,271
2011-07-01,21:10:00,4.2740,4.2760,4.2720,4.2760,166
2011-07-01,21:15:00,4.2755,4.2815,4.2750,4.2815,115
2011-07-01,21:20:00,4.2810,4.2930,4.2790,4.2930,417
2011-07-01,21:25:00,4.2925,4.2930,4.2860,4.2875,437
2011-07-01,21:30:00,4.2870,4.2870,4.2765,4.2765,213
2011-07-01,21:35:00,4.2770,4.2775,4.2685,4.2710,524
2011-07-01,21:40:00,4.2710,4.2775,4.2700,4.2765,484
2011-07-01,21:45:00,4.2775,4.2805,4.2740,4.2760,256
2011-07-01,21:50:00,4.2750,4.2810,4.2735,4.2810,172
2011-07-01,21:55:00,4.2810,4.2830,4.2780,4.2820,200
2011-07-01,22:00:00,4.2830,4.3015,4.2830,4.2920,1445
2011-07-01,22:05:00,4.2930,4.2970,4.2850,4.2885,461
2011-07-01,22:10:00,4.2885,4.2980,4.2880,4.2935,715
2011-07-01,22:15:00,4.2925,4.2950,4.2880,4.2950,383
2011-07-01,22:20:00,4.2945,4.3015,4.2940,4.2980,484
2011-07-01,22:25:00,4.2965,4.2995,4.2945,4.2980,154
2011-07-01,22:30:00,4.2975,4.2975,4.2895,4.2950,225
2011-07-01,22:35:00,4.2950,4.2985,4.2945,4.2980,299
2011-07-01,22:40:00,4.2975,4.2980,4.2885,4.2895,229
2011-07-01,22:45:00,4.2890,4.2895,4.2830,4.2890,419
2011-07-01,22:50:00,4.2885,4.2910,4.2875,4.2910,147
2011-07-01,22:55:00,4.2900,4.2910,4.2845,4.2875,132
2011-07-01,23:00:00,4.2890,4.2915,4.2875,4.2900,162
2011-07-01,23:05:00,4.2895,4.2925,4.2885,4.2925,132
2011-07-01,23:10:00,4.2925,4.2965,4.2925,4.2960,127
2011-07-01,23:15:00,4.2970,4.3000,4.2950,4.3000,172
2011-07-01,23:20:00,4.3005,4.3025,4.2985,4.2985,264
2011-07-01,23:25:00,4.2985,4.3000,4.2965,4.2995,100
2011-07-01,23:30:00,4.2980,4.3020,4.2965,4.3015,85
2011-07-01,23:35:00,4.3020,4.3025,4.2970,4.2970,201
2011-07-01,23:40:00,4.2975,4.2995,4.2940,4.2940,121
2011-07-01,23:45:00,4.2940,4.2955,4.2910,4.2920,249
2011-07-01,23:50:00,4.2910,4.2940,4.2875,4.2920,249
2011-07-01,23:55:00,4.2930,4.2945,4.2920,4.2945,129
2011-07-02,00:00:00,4.2945,4.2995,4.2940,4.2965,244
2011-07-02,00:05:00,4.2960,4.2990,4.2960,4.2965,81
2011-07-02,00:10:00,4.2965,4.2970,4.2950,4.2960,172
2011-07-02,00:15:00,4.2965,4.2970,4.2940,4.2945,88
2011-07-02,00:20:00,4.2955,4.2990,4.2935,4.2975,163
2011-07-02,00:25:00,4.2980,4.2990,4.2960,4.2960,180
2011-07-02,00:30:00,4.2975,4.2985,4.2940,4.2970,190
2011-07-02,00:35:00,4.2980,4.2990,4.2970,4.2980,67
2011-07-02,00:40:00,4.2985,4.2990,4.2975,4.2985,159
2011-07-02,00:45:00,4.2985,4.3015,4.2980,4.3010,258
2011-07-02,00:50:00,4.3010,4.3015,4.2995,4.3005,372
2011-07-02,00:55:00,4.3005,4.3040,4.2990,4.3030,681
2011-07-02,01:00:00,4.3035,4.3035,4.3005,4.3020,139
2011-07-02,01:05:00,4.3025,4.3055,4.3020,4.3035,71
2011-07-02,01:10:00,4.3040,4.3050,4.3020,4.3050,51
2011-07-02,01:15:00,4.3055,4.3055,4.3030,4.3045,36
2011-07-02,01:20:00,4.3030,4.3050,4.3030,4.3035,34
2011-07-02,01:25:00,4.3035,4.3055,4.3035,4.3045,82
2011-07-02,01:30:00,4.3035,4.3055,4.3035,4.3055,56
2011-07-02,01:35:00,4.3055,4.3085,4.3050,4.3085,154
2011-07-02,01:40:00,4.3085,4.3085,4.3040,4.3050,168
2011-07-02,01:45:00,4.3050,4.3065,4.3030,4.3045,137
2011-07-02,01:50:00,4.3045,4.3070,4.3045,4.3050,37
2011-07-02,01:55:00,4.3050,4.3060,4.3035,4.3040,104
2011-07-02,02:00:00,4.3030,4.3050,4.3030,4.3045,18
2011-07-02,02:05:00,4.3045,4.3050,4.3030,4.3045,16
2011-07-02,02:10:00,4.3045,4.3050,4.3030,4.3040,35
2011-07-02,02:15:00,4.3035,4.3045,4.3030,4.3030,8
2011-07-02,02:20:00,4.3030,4.3070,4.3030,4.3070,40
2011-07-02,02:25:00,4.3055,4.3060,4.3040,4.3055,7
2011-07-02,02:30:00,4.3055,4.3075,4.3045,4.3045,20
2011-07-02,02:35:00,4.3070,4.3080,4.3065,4.3065,17
2011-07-02,02:40:00,4.3060,4.3090,4.3060,4.3090,3
2011-07-02,02:45:00,4.3085,4.3135,4.3085,4.3110,85
2011-07-02,02:50:00,4.3130,4.3175,4.3110,4.3110,50
2011-07-02,02:55:00,4.3090,4.3115,4.3075,4.3115,12
2011-07-02,03:00:00,4.3090,4.3090,4.3090,4.3090,2
2011-07-02,03:05:00,4.3100,4.3115,4.3075,4.3075,12
2011-07-02,03:10:00,4.3080,4.3100,4.3080,4.3100,9
2011-07-02,03:15:00,4.3100,4.3100,4.3090,4.3090,10
2011-07-02,03:20:00,4.3100,4.3100,4.3100,4.3100,9
2011-07-02,03:25:00,4.3100,4.3125,4.3100,4.3100,15
2011-07-02,03:30:00,4.3100,4.3120,4.3100,4.3100,16
2011-07-02,03:35:00,4.3115,4.3125,4.3115,4.3125,8
2011-07-02,03:40:00,4.3125,4.3125,4.3100,4.3100,25
2011-07-02,03:45:00,4.3120,4.3120,4.3100,4.3105,11
2011-07-02,03:50:00,4.3100,4.3120,4.3100,4.3100,18
2011-07-02,03:55:00,4.3100,4.3140,4.3100,4.3140,26
2011-07-02,04:00:00,4.3140,4.3140,4.3120,4.3135,12
2011-07-02,04:05:00,4.3135,4.3160,4.3135,4.3150,53
2011-07-02,04:10:00,4.3150,4.3175,4.3150,4.3170,24
2011-07-02,04:15:00,4.3150,4.3170,4.3135,4.3135,8
2011-07-02,04:20:00,4.3140,4.3145,4.3120,4.3120,6
2011-07-02,04:25:00,4.3115,4.3120,4.3115,4.3120,7
2011-07-02,04:30:00,4.3130,4.3130,4.3130,4.3130,2
2011-07-02,04:35:00,4.3130,4.3130,4.3125,4.3125,9
2011-07-02,04:40:00,4.3125,4.3125,4.3115,4.3115,3
2011-07-02,04:55:00,4.3125,4.3145,4.3120,4.3145,3
2011-07-02,05:00:00,4.3130,4.3130,4.3130,4.3130,1
2011-07-02,05:05:00,4.3120,4.3120,4.3100,4.3105,27
2011-07-02,05:10:00,4.3100,4.3105,4.3100,4.3100,19
2011-07-04,06:00:00,4.3000,4.3150,4.3000,4.3105,83
2011-07-04,06:05:00,4.3090,4.3095,4.3050,4.3095,4
2011-07-04,06:10:00,4.3095,4.3110,4.3090,4.3105,10
2011-07-04,06:30:00,4.3070,4.3070,4.3060,4.3060,2
2011-07-04,06:35:00,4.3050,4.3050,4.3040,4.3040,3
2011-07-04,06:40:00,4.3050,4.3100,4.3050,4.3100,17
2011-07-04,06:45:00,4.3090,4.3090,4.3090,4.3090,2
2011-07-04,07:00:00,4.3110,4.3125,4.3110,4.3125,3
2011-07-04,07:05:00,4.3110,4.3110,4.3060,4.3060,10
2011-07-04,07:10:00,4.3090,4.3090,4.3090,4.3090,2
2011-07-04,07:15:00,4.3095,4.3205,4.3095,4.3200,35
2011-07-04,07:20:00,4.3200,4.3205,4.3180,4.3180,9
2011-07-04,07:30:00,4.3120,4.3120,4.3120,4.3120,5
2011-07-04,07:35:00,4.3150,4.3150,4.3150,4.3150,1
2011-07-04,07:40:00,4.3150,4.3205,4.3150,4.3185,21
2011-07-04,07:45:00,4.3180,4.3180,4.3110,4.3110,16
2011-07-04,07:50:00,4.3095,4.3110,4.3090,4.3110,3
2011-07-04,07:55:00,4.3110,4.3115,4.3110,4.3115,6
2011-07-04,08:00:00,4.3120,4.3120,4.3060,4.3090,42
2011-07-04,08:05:00,4.3085,4.3085,4.3070,4.3070,11
2011-07-04,08:10:00,4.3070,4.3085,4.3060,4.3080,23
2011-07-04,08:15:00,4.3100,4.3100,4.3080,4.3080,38
2011-07-04,08:20:00,4.3080,4.3080,4.3080,4.3080,1
2011-07-04,08:30:00,4.3095,4.3110,4.3065,4.3105,27
2011-07-04,08:35:00,4.3115,4.3120,4.3100,4.3100,3
2011-07-04,08:40:00,4.3100,4.3105,4.3085,4.3085,26
2011-07-04,08:45:00,4.3070,4.3110,4.3070,4.3110,22
2011-07-04,08:50:00,4.3085,4.3105,4.3080,4.3080,11
2011-07-04,08:55:00,4.3080,4.3090,4.3050,4.3055,62
2011-07-04,09:00:00,4.3055,4.3210,4.3020,4.3080,282
2011-07-04,09:05:00,4.3075,4.3095,4.3030,4.3050,72
2011-07-04,09:10:00,4.3035,4.3070,4.3025,4.3045,93
2011-07-04,09:15:00,4.3060,4.3090,4.3060,4.3080,33
2011-07-04,09:20:00,4.3080,4.3080,4.3040,4.3070,29
2011-07-04,09:25:00,4.3070,4.3080,4.3070,4.3080,12
2011-07-04,09:30:00,4.3080,4.3090,4.3065,4.3090,69
2011-07-04,09:35:00,4.3090,4.3095,4.3075,4.3080,81
2011-07-04,09:40:00,4.3075,4.3090,4.3070,4.3090,43
2011-07-04,09:45:00,4.3090,4.3090,4.3075,4.3080,21
2011-07-04,09:50:00,4.3065,4.3065,4.3050,4.3050,17
2011-07-04,09:55:00,4.3060,4.3085,4.3055,4.3085,12
2011-07-04,10:00:00,4.3095,4.3115,4.3095,4.3095,7
2011-07-04,10:05:00,4.3095,4.3105,4.3085,4.3085,10
2011-07-04,10:10:00,4.3075,4.3095,4.3075,4.3095,24
2011-07-04,10:15:00,4.3100,4.3130,4.3100,4.3120,60
2011-07-04,10:20:00,4.3120,4.3130,4.3120,4.3125,6
2011-07-04,10:25:00,4.3110,4.3130,4.3110,4.3125,11
2011-07-04,10:30:00,4.3125,4.3150,4.3125,4.3150,16
2011-07-04,10:35:00,4.3150,4.3200,4.3140,4.3195,66
2011-07-04,10:40:00,4.3195,4.3210,4.3175,4.3190,83
2011-07-04,10:45:00,4.3180,4.3185,4.3180,4.3185,12
2011-07-04,10:50:00,4.3195,4.3215,4.3195,4.3195,56
2011-07-04,10:55:00,4.3200,4.3225,4.3200,4.3200,51
2011-07-04,11:00:00,4.3200,4.3235,4.3200,4.3215,24
2011-07-04,11:05:00,4.3215,4.3250,4.3210,4.3215,65
2011-07-04,11:10:00,4.3225,4.3250,4.3220,4.3240,40
2011-07-04,11:15:00,4.3235,4.3275,4.3235,4.3275,70
2011-07-04,11:20:00,4.3280,4.3340,4.3270,4.3290,164
2011-07-04,11:25:00,4.3290,4.3295,4.3220,4.3240,86
2011-07-04,11:30:00,4.3255,4.3255,4.3250,4.3250,11
2011-07-04,11:35:00,4.3230,4.3245,4.3220,4.3245,24
2011-07-04,11:40:00,4.3215,4.3215,4.3200,4.3200,54
2011-07-04,11:45:00,4.3200,4.3225,4.3195,4.3210,49
2011-07-04,11:50:00,4.3205,4.3215,4.3205,4.3215,2
2011-07-04,11:55:00,4.3205,4.3220,4.3200,4.3210,12
2011-07-04,12:00:00,4.3200,4.3215,4.3200,4.3205,4
2011-07-04,12:05:00,4.3205,4.3205,4.3205,4.3205,1
2011-07-04,12:10:00,4.3225,4.3230,4.3225,4.3225,5
2011-07-04,12:15:00,4.3225,4.3235,4.3220,4.3230,21
2011-07-04,12:20:00,4.3240,4.3240,4.3235,4.3235,2
2011-07-04,12:25:00,4.3250,4.3260,4.3250,4.3260,9
2011-07-04,12:30:00,4.3270,4.3300,4.3270,4.3300,65
2011-07-04,12:35:00,4.3305,4.3330,4.3305,4.3325,87
2011-07-04,12:40:00,4.3325,4.3340,4.3325,4.3340,29
2011-07-04,12:45:00,4.3345,4.3345,4.3340,4.3345,35
2011-07-04,12:50:00,4.3340,4.3345,4.3335,4.3340,23
2011-07-04,12:55:00,4.3345,4.3350,4.3345,4.3345,47
2011-07-04,13:00:00,4.3345,4.3350,4.3330,4.3330,47
2011-07-04,13:05:00,4.3320,4.3325,4.3295,4.3295,36
2011-07-04,13:10:00,4.3300,4.3300,4.3280,4.3290,18
2011-07-04,13:15:00,4.3270,4.3270,4.3225,4.3225,72
2011-07-04,13:20:00,4.3230,4.3235,4.3210,4.3210,24
2011-07-04,13:25:00,4.3220,4.3230,4.3220,4.3220,10
2011-07-04,13:30:00,4.3225,4.3225,4.3175,4.3190,56
2011-07-04,13:35:00,4.3185,4.3210,4.3180,4.3210,20
2011-07-04,13:40:00,4.3175,4.3230,4.3160,4.3230,67
2011-07-04,13:45:00,4.3230,4.3230,4.3205,4.3205,11
2011-07-04,13:50:00,4.3205,4.3235,4.3200,4.3200,104
2011-07-04,13:55:00,4.3195,4.3205,4.3190,4.3190,11
2011-07-04,14:00:00,4.3205,4.3205,4.3190,4.3205,18
2011-07-04,14:05:00,4.3195,4.3195,4.3170,4.3170,27
2011-07-04,14:10:00,4.3170,4.3185,4.3160,4.3170,27
2011-07-04,14:15:00,4.3165,4.3205,4.3160,4.3205,94
2011-07-04,14:20:00,4.3205,4.3205,4.3190,4.3200,22
2011-07-04,14:25:00,4.3185,4.3235,4.3185,4.3235,33
2011-07-04,14:30:00,4.3235,4.3265,4.3235,4.3250,77
2011-07-04,14:35:00,4.3230,4.3255,4.3210,4.3250,35
2011-07-04,14:40:00,4.3240,4.3260,4.3235,4.3250,36
2011-07-04,14:45:00,4.3250,4.3270,4.3245,4.3270,36
2011-07-04,14:50:00,4.3265,4.3270,4.3260,4.3260,21
2011-07-04,14:55:00,4.3250,4.3260,4.3240,4.3240,17
2011-07-04,15:00:00,4.3240,4.3245,4.3220,4.3240,110
2011-07-04,15:05:00,4.3235,4.3255,4.3225,4.3235,36
2011-07-04,15:10:00,4.3240,4.3245,4.3225,4.3225,87
2011-07-04,15:15:00,4.3220,4.3230,4.3175,4.3215,172
2011-07-04,15:20:00,4.3205,4.3235,4.3205,4.3230,95
2011-07-04,15:25:00,4.3235,4.3245,4.3210,4.3230,101
2011-07-04,15:30:00,4.3235,4.3235,4.3205,4.3235,65
2011-07-04,15:35:00,4.3235,4.3240,4.3210,4.3210,20
2011-07-04,15:40:00,4.3205,4.3240,4.3205,4.3230,37
2011-07-04,15:45:00,4.3230,4.3235,4.3220,4.3225,18
2011-07-04,15:50:00,4.3225,4.3240,4.3220,4.3230,18
2011-07-04,15:55:00,4.3240,4.3240,4.3220,4.3230,39
2011-07-04,16:00:00,4.3235,4.3240,4.3210,4.3225,39
2011-07-04,16:05:00,4.3230,4.3230,4.3150,4.3150,145
2011-07-04,16:10:00,4.3145,4.3170,4.3135,4.3160,79
2011-07-04,16:15:00,4.3160,4.3160,4.3110,4.3110,80
2011-07-04,16:20:00,4.3115,4.3165,4.3110,4.3165,72
2011-07-04,16:25:00,4.3160,4.3180,4.3160,4.3175,55
2011-07-04,16:30:00,4.3180,4.3180,4.3145,4.3165,31
2011-07-04,16:35:00,4.3175,4.3175,4.3140,4.3150,69
2011-07-04,16:40:00,4.3140,4.3150,4.3120,4.3120,28
2011-07-04,16:45:00,4.3130,4.3135,4.3085,4.3110,146
2011-07-04,16:50:00,4.3095,4.3120,4.3090,4.3110,94
2011-07-04,16:55:00,4.3110,4.3135,4.3090,4.3095,100
2011-07-04,17:00:00,4.3100,4.3135,4.3095,4.3120,71
2011-07-04,17:05:00,4.3120,4.3130,4.3110,4.3120,18
2011-07-04,17:10:00,4.3130,4.3135,4.3130,4.3130,8
2011-07-04,17:15:00,4.3140,4.3160,4.3125,4.3125,59
2011-07-04,17:20:00,4.3125,4.3185,4.3115,4.3175,105
2011-07-04,17:25:00,4.3175,4.3180,4.3150,4.3150,10
2011-07-04,17:30:00,4.3150,4.3150,4.3140,4.3145,11
2011-07-04,17:35:00,4.3150,4.3150,4.3130,4.3130,18
2011-07-04,17:40:00,4.3120,4.3120,4.3095,4.3095,40
2011-07-04,17:45:00,4.3095,4.3115,4.3095,4.3095,32
2011-07-04,17:50:00,4.3100,4.3100,4.3075,4.3095,26
2011-07-04,17:55:00,4.3100,4.3125,4.3100,4.3120,10
2011-07-04,18:00:00,4.3130,4.3175,4.3120,4.3175,237
2011-07-04,18:05:00,4.3180,4.3190,4.3155,4.3155,48
2011-07-04,18:10:00,4.3155,4.3185,4.3155,4.3185,55
2011-07-04,18:15:00,4.3170,4.3185,4.3150,4.3160,51
2011-07-04,18:20:00,4.3165,4.3165,4.3145,4.3145,23
2011-07-04,18:25:00,4.3160,4.3170,4.3160,4.3160,10
2011-07-04,18:30:00,4.3155,4.3170,4.3155,4.3165,8
2011-07-04,18:35:00,4.3170,4.3170,4.3155,4.3155,17
2011-07-04,18:40:00,4.3155,4.3160,4.3135,4.3135,10
2011-07-04,18:45:00,4.3150,4.3150,4.3140,4.3145,7
2011-07-04,18:50:00,4.3140,4.3150,4.3140,4.3150,8
2011-07-04,18:55:00,4.3150,4.3160,4.3135,4.3135,33
2011-07-04,19:00:00,4.3130,4.3130,4.3095,4.3095,58
2011-07-04,19:05:00,4.3110,4.3125,4.3110,4.3120,7
2011-07-04,19:10:00,4.3120,4.3125,4.3100,4.3125,47
2011-07-04,19:15:00,4.3130,4.3140,4.3100,4.3100,51
2011-07-04,19:20:00,4.3095,4.3105,4.3035,4.3040,92
2011-07-04,19:25:00,4.3040,4.3050,4.3035,4.3050,22
2011-07-04,19:30:00,4.3050,4.3055,4.2970,4.2990,265
2011-07-04,19:35:00,4.2980,4.2985,4.2940,4.2980,150
2011-07-04,19:40:00,4.2980,4.2995,4.2980,4.2990,33
2011-07-04,19:45:00,4.2990,4.2990,4.2965,4.2965,33
2011-07-04,19:50:00,4.2965,4.2965,4.2920,4.2930,52
2011-07-04,19:55:00,4.2935,4.2960,4.2930,4.2950,89
2011-07-04,20:00:00,4.2955,4.3000,4.2945,4.2995,41
2011-07-04,20:05:00,4.2990,4.2995,4.2975,4.2995,28
2011-07-04,20:10:00,4.2995,4.3025,4.2995,4.3010,55
2011-07-04,20:15:00,4.3005,4.3035,4.3005,4.3020,25
2011-07-04,20:20:00,4.3025,4.3025,4.3010,4.3015,23
2011-07-04,20:25:00,4.3010,4.3020,4.2970,4.2980,70
2011-07-04,20:30:00,4.2980,4.3000,4.2950,4.2950,67
2011-07-04,20:35:00,4.2975,4.2985,4.2965,4.2985,22
2011-07-04,20:40:00,4.2990,4.2990,4.2975,4.2985,12
2011-07-04,20:45:00,4.2990,4.3020,4.2990,4.3000,47
2011-07-04,20:50:00,4.3000,4.3020,4.3000,4.3015,22
2011-07-04,20:55:00,4.2995,4.3005,4.2995,4.3005,2
2011-07-04,21:00:00,4.3005,4.3015,4.2990,4.2990,15
2011-07-04,21:05:00,4.3015,4.3050,4.3015,4.3035,107
2011-07-04,21:10:00,4.3040,4.3050,4.3010,4.3035,130
2011-07-04,21:15:00,4.3030,4.3075,4.3025,4.3065,123
2011-07-04,21:20:00,4.3060,4.3070,4.3055,4.3055,6
2011-07-04,21:25:00,4.3055,4.3085,4.3055,4.3075,23
2011-07-04,21:30:00,4.3075,4.3075,4.3050,4.3050,27
2011-07-04,21:35:00,4.3040,4.3050,4.3025,4.3040,26
2011-07-04,21:40:00,4.3035,4.3060,4.3035,4.3060,26
2011-07-04,21:45:00,4.3050,4.3060,4.3040,4.3050,18
2011-07-04,21:50:00,4.3050,4.3050,4.3040,4.3045,30
2011-07-04,21:55:00,4.3040,4.3065,4.3040,4.3055,18
2011-07-04,22:00:00,4.3055,4.3070,4.3050,4.3050,47
2011-07-04,22:05:00,4.3070,4.3070,4.3060,4.3065,11
2011-07-04,22:10:00,4.3065,4.3090,4.3065,4.3070,74
2011-07-04,22:15:00,4.3070,4.3085,4.3060,4.3070,68
2011-07-04,22:20:00,4.3075,4.3080,4.3050,4.3050,64
2011-07-04,22:25:00,4.3045,4.3050,4.3030,4.3030,57
2011-07-04,22:30:00,4.3030,4.3040,4.3015,4.3040,31
2011-07-04,22:35:00,4.3040,4.3050,4.3030,4.3050,37
2011-07-04,22:40:00,4.3045,4.3070,4.3045,4.3070,11
2011-07-04,22:45:00,4.3080,4.3085,4.3070,4.3080,23
2011-07-04,22:50:00,4.3080,4.3085,4.3080,4.3085,10
2011-07-04,22:55:00,4.3080,4.3080,4.3045,4.3050,43
2011-07-04,23:00:00,4.3050,4.3075,4.3045,4.3075,9
2011-07-04,23:05:00,4.3075,4.3080,4.3075,4.3080,13
2011-07-04,23:10:00,4.3075,4.3085,4.3075,4.3085,10
2011-07-04,23:15:00,4.3090,4.3115,4.3060,4.3060,89
2011-07-04,23:20:00,4.3055,4.3060,4.2995,4.3000,85
2011-07-04,23:25:00,4.3025,4.3035,4.2965,4.2965,84
2011-07-04,23:30:00,4.2970,4.3015,4.2960,4.3000,14
2011-07-04,23:35:00,4.3000,4.3030,4.3000,4.3020,12
2011-07-04,23:40:00,4.3025,4.3060,4.3020,4.3055,13
2011-07-04,23:45:00,4.3060,4.3065,4.3050,4.3055,16
2011-07-04,23:50:00,4.3075,4.3090,4.3060,4.3060,67
2011-07-04,23:55:00,4.3040,4.3070,4.3025,4.3065,20
2011-07-05,00:00:00,4.3070,4.3090,4.3070,4.3085,9
2011-07-05,00:05:00,4.3090,4.3095,4.3075,4.3075,13
2011-07-05,00:10:00,4.3080,4.3090,4.3080,4.3085,9
2011-07-05,00:15:00,4.3095,4.3100,4.3095,4.3100,7
2011-07-05,00:20:00,4.3100,4.3165,4.3100,4.3150,33
2011-07-05,00:25:00,4.3145,4.3145,4.3120,4.3120,5
2011-07-05,00:30:00,4.3110,4.3110,4.3070,4.3105,22
2011-07-05,00:35:00,4.3110,4.3130,4.3110,4.3120,14
2011-07-05,00:40:00,4.3125,4.3125,4.3105,4.3105,2
2011-07-05,00:45:00,4.3105,4.3105,4.3070,4.3070,17
2011-07-05,00:50:00,4.3085,4.3110,4.3080,4.3110,13
2011-07-05,00:55:00,4.3110,4.3115,4.3105,4.3105,5
2011-07-05,01:00:00,4.3100,4.3125,4.3100,4.3125,18
2011-07-05,01:05:00,4.3125,4.3145,4.3125,4.3140,14
2011-07-05,01:10:00,4.3140,4.3155,4.3140,4.3140,29
2011-07-05,06:00:00,4.3155,4.3180,4.2985,4.3055,27
2011-07-05,06:20:00,4.3050,4.3050,4.3045,4.3045,2
2011-07-05,06:35:00,4.3065,4.3110,4.3065,4.3110,4
2011-07-05,06:45:00,4.3120,4.3125,4.3120,4.3125,3
2011-07-05,06:50:00,4.3120,4.3135,4.3120,4.3135,7
2011-07-05,06:55:00,4.3145,4.3180,4.3145,4.3180,10
2011-07-05,07:00:00,4.3170,4.3200,4.3170,4.3180,9
2011-07-05,07:20:00,4.3170,4.3170,4.3170,4.3170,1
2011-07-05,07:25:00,4.3140,4.3150,4.3140,4.3140,6
2011-07-05,07:30:00,4.3155,4.3235,4.3155,4.3190,24
2011-07-05,07:35:00,4.3195,4.3220,4.3195,4.3220,3
2011-07-05,07:40:00,4.3190,4.3215,4.3190,4.3190,5
2011-07-05,07:45:00,4.3195,4.3200,4.3185,4.3185,7
2011-07-05,07:50:00,4.3180,4.3180,4.3170,4.3170,2
2011-07-05,07:55:00,4.3180,4.3190,4.3180,4.3190,4
2011-07-05,08:00:00,4.3150,4.3150,4.3085,4.3085,8
2011-07-05,08:05:00,4.3115,4.3115,4.3115,4.3115,2
2011-07-05,08:10:00,4.3085,4.3095,4.3080,4.3085,7
2011-07-05,08:15:00,4.3100,4.3100,4.3065,4.3065,3
2011-07-05,08:20:00,4.3060,4.3065,4.3040,4.3045,14
2011-07-05,08:25:00,4.3040,4.3055,4.3040,4.3055,15
2011-07-05,08:30:00,4.3055,4.3055,4.3035,4.3035,16
2011-07-05,08:40:00,4.3065,4.3065,4.3045,4.3045,9
2011-07-05,08:45:00,4.3070,4.3070,4.3050,4.3050,2
2011-07-05,08:50:00,4.3050,4.3075,4.3050,4.3070,8
2011-07-05,08:55:00,4.3080,4.3165,4.3080,4.3120,99
2011-07-05,09:00:00,4.3130,4.3155,4.3110,4.3110,39
2011-07-05,09:05:00,4.3090,4.3090,4.3030,4.3055,42
2011-07-05,09:10:00,4.3055,4.3090,4.3035,4.3045,47
2011-07-05,09:15:00,4.3055,4.3070,4.3050,4.3050,6
2011-07-05,09:20:00,4.3055,4.3060,4.3020,4.3020,32
2011-07-05,09:25:00,4.3025,4.3060,4.3025,4.3035,26
2011-07-05,09:30:00,4.3025,4.3030,4.3015,4.3025,19
2011-07-05,09:35:00,4.3020,4.3020,4.3000,4.3005,16
2011-07-05,09:40:00,4.3000,4.3005,4.2985,4.2995,41
2011-07-05,09:45:00,4.2990,4.3015,4.2970,4.2995,59
2011-07-05,09:50:00,4.2990,4.2990,4.2980,4.2980,6
2011-07-05,09:55:00,4.2985,4.3000,4.2985,4.2990,21
2011-07-05,10:00:00,4.2970,4.2970,4.2950,4.2950,24
2011-07-05,10:05:00,4.2935,4.2940,4.2875,4.2880,99
2011-07-05,10:10:00,4.2880,4.2920,4.2875,4.2900,38
2011-07-05,10:15:00,4.2915,4.2920,4.2905,4.2905,19
2011-07-05,10:20:00,4.2910,4.2950,4.2910,4.2950,38
2011-07-05,10:25:00,4.2950,4.2960,4.2925,4.2950,56
2011-07-05,10:30:00,4.2950,4.2950,4.2935,4.2935,16
2011-07-05,10:35:00,4.2930,4.2930,4.2905,4.2925,19
2011-07-05,10:40:00,4.2920,4.2925,4.2910,4.2920,7
2011-07-05,10:45:00,4.2940,4.2950,4.2940,4.2950,56
2011-07-05,10:50:00,4.2965,4.2980,4.2960,4.2970,63
2011-07-05,10:55:00,4.2965,4.2975,4.2965,4.2975,39
2011-07-05,11:05:00,4.2985,4.3000,4.2970,4.2990,40
2011-07-05,11:10:00,4.3010,4.3025,4.2985,4.3025,81
2011-07-05,11:15:00,4.3015,4.3020,4.3005,4.3020,30
2011-07-05,11:20:00,4.3015,4.3040,4.3000,4.3015,37
2011-07-05,11:25:00,4.3000,4.3000,4.2970,4.3000,15
2011-07-05,11:30:00,4.3000,4.3020,4.2995,4.3020,3
2011-07-05,11:35:00,4.3000,4.3000,4.3000,4.3000,2
2011-07-05,11:40:00,4.3000,4.3000,4.3000,4.3000,2
2011-07-05,11:45:00,4.3025,4.3025,4.2985,4.2985,2
2011-07-05,11:50:00,4.2985,4.2990,4.2985,4.2990,5
2011-07-05,12:00:00,4.2990,4.2990,4.2990,4.2990,2
2011-07-05,12:05:00,4.3005,4.3005,4.3005,4.3005,6
2011-07-05,12:15:00,4.2990,4.2990,4.2975,4.2990,7
2011-07-05,12:25:00,4.2975,4.2975,4.2955,4.2955,8
2011-07-05,12:30:00,4.2965,4.2970,4.2925,4.2925,40
2011-07-05,12:35:00,4.2930,4.2930,4.2910,4.2910,26
2011-07-05,12:40:00,4.2905,4.2920,4.2905,4.2910,18
2011-07-05,12:45:00,4.2910,4.2910,4.2880,4.2880,16
2011-07-05,12:50:00,4.2880,4.2905,4.2880,4.2905,15
2011-07-05,12:55:00,4.2895,4.2900,4.2890,4.2890,15
2011-07-05,13:00:00,4.2885,4.2885,4.2870,4.2880,34
2011-07-05,13:05:00,4.2880,4.2910,4.2875,4.2900,30
2011-07-05,13:10:00,4.2905,4.2910,4.2900,4.2900,9
2011-07-05,13:15:00,4.2905,4.2910,4.2905,4.2905,5
2011-07-05,13:20:00,4.2900,4.2915,4.2900,4.2915,10
2011-07-05,13:25:00,4.2920,4.2940,4.2920,4.2940,9
2011-07-05,13:30:00,4.2940,4.2975,4.2935,4.2970,40
2011-07-05,13:35:00,4.2960,4.2980,4.2960,4.2980,4
2011-07-05,13:40:00,4.2990,4.3000,4.2990,4.2995,6
2011-07-05,13:45:00,4.2995,4.2995,4.2960,4.2960,30
2011-07-05,13:50:00,4.2975,4.2985,4.2970,4.2985,19
2011-07-05,13:55:00,4.2990,4.2990,4.2955,4.2955,13
2011-07-05,14:00:00,4.2950,4.2950,4.2930,4.2935,30
2011-07-05,14:05:00,4.2935,4.2945,4.2920,4.2940,38
2011-07-05,14:10:00,4.2930,4.2940,4.2930,4.2930,19
2011-07-05,14:15:00,4.2940,4.2945,4.2925,4.2930,20
2011-07-05,14:20:00,4.2925,4.2925,4.2895,4.2895,49
2011-07-05,14:25:00,4.2895,4.2915,4.2895,4.2915,30
2011-07-05,14:30:00,4.2915,4.2930,4.2905,4.2930,29
2011-07-05,14:35:00,4.2935,4.2960,4.2925,4.2930,35
2011-07-05,14:40:00,4.2920,4.2935,4.2920,4.2925,15
2011-07-05,14:45:00,4.2940,4.2940,4.2925,4.2935,11
2011-07-05,14:50:00,4.2925,4.2925,4.2880,4.2890,48
2011-07-05,14:55:00,4.2895,4.2940,4.2885,4.2930,91
2011-07-05,15:00:00,4.2940,4.2945,4.2895,4.2900,58
2011-07-05,15:05:00,4.2895,4.2895,4.2850,4.2860,113
2011-07-05,15:10:00,4.2855,4.2885,4.2855,4.2870,106
2011-07-05,15:15:00,4.2880,4.2880,4.2825,4.2860,76
2011-07-05,15:20:00,4.2860,4.2890,4.2860,4.2880,27
2011-07-05,15:25:00,4.2875,4.2910,4.2850,4.2895,64
2011-07-05,15:30:00,4.2890,4.2915,4.2875,4.2905,50
2011-07-05,15:35:00,4.2900,4.2925,4.2895,4.2920,80
2011-07-05,15:40:00,4.2930,4.2975,4.2925,4.2965,105
2011-07-05,15:45:00,4.2965,4.2995,4.2965,4.2985,68
2011-07-05,15:50:00,4.2980,4.2990,4.2960,4.2965,36
2011-07-05,15:55:00,4.2965,4.2990,4.2965,4.2975,35
2011-07-05,16:00:00,4.2985,4.2985,4.2945,4.2955,186
2011-07-05,16:05:00,4.2955,4.2965,4.2940,4.2955,88
2011-07-05,16:10:00,4.2955,4.3015,4.2945,4.3010,119
2011-07-05,16:15:00,4.3015,4.3045,4.3000,4.3025,122
2011-07-05,16:20:00,4.3020,4.3025,4.2970,4.2970,65
2011-07-05,16:25:00,4.2980,4.3005,4.2980,4.2980,53
2011-07-05,16:30:00,4.2980,4.2980,4.2960,4.2960,11
2011-07-05,16:35:00,4.2980,4.2985,4.2975,4.2985,4
2011-07-05,16:40:00,4.2975,4.2980,4.2960,4.2965,46
2011-07-05,16:45:00,4.2965,4.2975,4.2955,4.2960,16
2011-07-05,16:50:00,4.2955,4.2955,4.2930,4.2950,94
2011-07-05,16:55:00,4.2935,4.2955,4.2935,4.2955,10
2011-07-05,17:00:00,4.2945,4.2950,4.2935,4.2935,39
2011-07-05,17:05:00,4.2940,4.2960,4.2935,4.2935,135
2011-07-05,17:10:00,4.2930,4.2950,4.2920,4.2945,28
2011-07-05,17:15:00,4.2940,4.2950,4.2935,4.2945,42
2011-07-05,17:20:00,4.2940,4.2940,4.2925,4.2940,21
2011-07-05,17:25:00,4.2940,4.2950,4.2935,4.2940,23
2011-07-05,17:30:00,4.2945,4.2980,4.2945,4.2965,27
2011-07-05,17:35:00,4.2960,4.2970,4.2945,4.2965,25
2011-07-05,17:40:00,4.2975,4.2995,4.2975,4.2985,47
2011-07-05,17:45:00,4.2985,4.3025,4.2970,4.3005,96
2011-07-05,17:50:00,4.3010,4.3020,4.2990,4.3000,38
2011-07-05,17:55:00,4.3000,4.3000,4.2990,4.2995,25
2011-07-05,18:00:00,4.3005,4.3045,4.3000,4.3030,98
2011-07-05,18:05:00,4.3035,4.3035,4.3005,4.3010,49
2011-07-05,18:10:00,4.3015,4.3025,4.3000,4.3015,72
2011-07-05,18:15:00,4.3020,4.3040,4.3015,4.3015,58
2011-07-05,18:20:00,4.3025,4.3040,4.2995,4.3010,57
2011-07-05,18:25:00,4.3000,4.3005,4.2945,4.2945,44
2011-07-05,18:30:00,4.2945,4.2975,4.2940,4.2945,37
2011-07-05,18:35:00,4.2955,4.3000,4.2955,4.3000,84
2011-07-05,18:40:00,4.3000,4.3000,4.2975,4.2975,16
2011-07-05,18:45:00,4.2970,4.2985,4.2970,4.2970,20
2011-07-05,18:50:00,4.2980,4.2985,4.2970,4.2985,27
2011-07-05,18:55:00,4.2980,4.2995,4.2970,4.2975,31
2011-07-05,19:00:00,4.2980,4.2995,4.2970,4.2975,66
2011-07-05,19:05:00,4.2970,4.2970,4.2925,4.2930,85
2011-07-05,19:10:00,4.2925,4.2940,4.2890,4.2895,151
2011-07-05,19:15:00,4.2895,4.2925,4.2895,4.2925,47
2011-07-05,19:20:00,4.2915,4.2925,4.2900,4.2905,48
2011-07-05,19:25:00,4.2900,4.2910,4.2890,4.2900,48
2011-07-05,19:30:00,4.2900,4.2915,4.2890,4.2915,30
2011-07-05,19:35:00,4.2910,4.2910,4.2880,4.2895,71
2011-07-05,19:40:00,4.2890,4.2915,4.2890,4.2895,58
2011-07-05,19:45:00,4.2890,4.2920,4.2890,4.2915,31
2011-07-05,19:50:00,4.2920,4.2935,4.2910,4.2935,59
2011-07-05,19:55:00,4.2935,4.2955,4.2925,4.2930,58
2011-07-05,20:00:00,4.2920,4.2950,4.2910,4.2930,116
2011-07-05,20:05:00,4.2920,4.2940,4.2895,4.2920,293
2011-07-05,20:10:00,4.2925,4.2980,4.2900,4.2965,414
2011-07-05,20:15:00,4.2975,4.3015,4.2970,4.2975,281
2011-07-05,20:20:00,4.2980,4.3035,4.2980,4.3020,126
2011-07-05,20:25:00,4.3020,4.3045,4.3000,4.3010,177
2011-07-05,20:30:00,4.3010,4.3035,4.2995,4.3010,185
2011-07-05,20:35:00,4.3015,4.3035,4.3005,4.3015,444
2011-07-05,20:40:00,4.3015,4.3025,4.3005,4.3010,84
2011-07-05,20:45:00,4.3015,4.3120,4.3015,4.3120,317
2011-07-05,20:50:00,4.3120,4.3150,4.3110,4.3135,311
2011-07-05,20:55:00,4.3140,4.3175,4.3135,4.3165,262
2011-07-05,21:00:00,4.3160,4.3180,4.3095,4.3100,711
2011-07-05,21:05:00,4.3100,4.3140,4.3095,4.3130,239
2011-07-05,21:10:00,4.3120,4.3150,4.3110,4.3115,149
2011-07-05,21:15:00,4.3115,4.3125,4.3080,4.3120,107
2011-07-05,21:20:00,4.3120,4.3135,4.3115,4.3125,92
2011-07-05,21:25:00,4.3120,4.3120,4.3080,4.3095,187
2011-07-05,21:30:00,4.3095,4.3110,4.3070,4.3095,168
2011-07-05,21:35:00,4.3095,4.3105,4.3055,4.3095,243
2011-07-05,21:40:00,4.3095,4.3195,4.3085,4.3185,289
2011-07-05,21:45:00,4.3180,4.3220,4.3165,4.3200,290
2011-07-05,21:50:00,4.3210,4.3215,4.3160,4.3175,394
2011-07-05,21:55:00,4.3165,4.3180,4.3160,4.3165,47
2011-07-05,22:00:00,4.3175,4.3220,4.3155,4.3200,159
2011-07-05,22:05:00,4.3200,4.3230,4.3195,4.3200,232
2011-07-05,22:10:00,4.3195,4.3260,4.3185,4.3240,284
2011-07-05,22:15:00,4.3235,4.3250,4.3155,4.3165,280
2011-07-05,22:20:00,4.3160,4.3160,4.3095,4.3095,211
2011-07-05,22:25:00,4.3100,4.3155,4.3100,4.3140,181
2011-07-05,22:30:00,4.3135,4.3200,4.3125,4.3180,258
2011-07-05,22:35:00,4.3185,4.3195,4.3145,4.3170,567
2011-07-05,22:40:00,4.3170,4.3190,4.3150,4.3185,132
2011-07-05,22:45:00,4.3180,4.3200,4.3160,4.3170,133
2011-07-05,22:50:00,4.3180,4.3180,4.3150,4.3175,125
2011-07-05,22:55:00,4.3165,4.3180,4.3120,4.3130,281
2011-07-05,23:00:00,4.3130,4.3150,4.3100,4.3115,166
2011-07-05,23:05:00,4.3105,4.3130,4.3045,4.3110,281
2011-07-05,23:10:00,4.3120,4.3185,4.3105,4.3170,127
2011-07-05,23:15:00,4.3175,4.3215,4.3155,4.3200,218
2011-07-05,23:20:00,4.3200,4.3210,4.3180,4.3180,140
2011-07-05,23:25:00,4.3180,4.3200,4.3160,4.3200,150
2011-07-05,23:30:00,4.3205,4.3215,4.3175,4.3175,149
2011-07-05,23:35:00,4.3170,4.3200,4.3155,4.3195,114
2011-07-05,23:40:00,4.3190,4.3200,4.3180,4.3190,90
2011-07-05,23:45:00,4.3200,4.3255,4.3190,4.3250,287
2011-07-05,23:50:00,4.3260,4.3325,4.3240,4.3325,488
2011-07-05,23:55:00,4.3330,4.3390,4.3330,4.3385,455
2011-07-06,00:00:00,4.3385,4.3440,4.3375,4.3415,494
2011-07-06,00:05:00,4.3425,4.3455,4.3425,4.3440,206
2011-07-06,00:10:00,4.3435,4.3450,4.3405,4.3415,194
2011-07-06,00:15:00,4.3410,4.3485,4.3405,4.3460,260
2011-07-06,00:20:00,4.3465,4.3500,4.3455,4.3495,192
2011-07-06,00:25:00,4.3495,4.3510,4.3490,4.3505,292
2011-07-06,00:30:00,4.3510,4.3540,4.3500,4.3500,363
2011-07-06,00:35:00,4.3500,4.3515,4.3460,4.3470,283
2011-07-06,00:40:00,4.3465,4.3495,4.3455,4.3480,264
2011-07-06,00:45:00,4.3470,4.3470,4.3390,4.3405,367
2011-07-06,00:50:00,4.3415,4.3435,4.3390,4.3415,107
2011-07-06,00:55:00,4.3425,4.3495,4.3420,4.3490,850
2011-07-06,01:00:00,4.3490,4.3490,4.3465,4.3475,205
2011-07-06,01:05:00,4.3475,4.3475,4.3430,4.3430,115
2011-07-06,01:10:00,4.3425,4.3445,4.3420,4.3435,72
2011-07-06,01:15:00,4.3440,4.3475,4.3425,4.3450,31
2011-07-06,01:20:00,4.3455,4.3465,4.3450,4.3455,41
2011-07-06,01:25:00,4.3460,4.3460,4.3435,4.3440,76
2011-07-06,01:30:00,4.3440,4.3465,4.3440,4.3455,39
2011-07-06,01:35:00,4.3455,4.3465,4.3450,4.3460,42
2011-07-06,01:40:00,4.3465,4.3465,4.3440,4.3440,23
2011-07-06,01:45:00,4.3450,4.3460,4.3430,4.3435,118
2011-07-06,01:50:00,4.3435,4.3435,4.3425,4.3435,44
2011-07-06,01:55:00,4.3420,4.3440,4.3420,4.3425,38
2011-07-06,02:00:00,4.3430,4.3435,4.3400,4.3415,94
2011-07-06,02:05:00,4.3410,4.3410,4.3375,4.3380,41
2011-07-06,02:10:00,4.3390,4.3390,4.3375,4.3385,7
2011-07-06,02:15:00,4.3385,4.3400,4.3385,4.3390,37
2011-07-06,02:20:00,4.3395,4.3395,4.3350,4.3350,107
2011-07-06,02:25:00,4.3350,4.3350,4.3310,4.3320,67
2011-07-06,02:30:00,4.3335,4.3350,4.3330,4.3330,44
2011-07-06,02:35:00,4.3330,4.3360,4.3325,4.3330,49
2011-07-06,02:40:00,4.3330,4.3330,4.3310,4.3330,30
2011-07-06,02:45:00,4.3340,4.3385,4.3340,4.3380,28
2011-07-06,02:50:00,4.3380,4.3420,4.3380,4.3420,78
2011-07-06,02:55:00,4.3405,4.3405,4.3385,4.3400,18
2011-07-06,03:00:00,4.3400,4.3410,4.3345,4.3385,49
2011-07-06,03:05:00,4.3400,4.3405,4.3385,4.3400,15
2011-07-06,03:10:00,4.3400,4.3400,4.3365,4.3365,18
2011-07-06,03:15:00,4.3360,4.3380,4.3360,4.3380,3
2011-07-06,03:20:00,4.3355,4.3400,4.3340,4.3390,30
2011-07-06,03:25:00,4.3405,4.3420,4.3405,4.3420,5
2011-07-06,03:30:00,4.3425,4.3425,4.3380,4.3380,10
2011-07-06,03:35:00,4.3380,4.3385,4.3375,4.3385,5
2011-07-06,03:40:00,4.3385,4.3385,4.3355,4.3380,18
2011-07-06,03:45:00,4.3380,4.3385,4.3360,4.3385,27
2011-07-06,03:50:00,4.3360,4.3370,4.3330,4.3345,26
2011-07-06,03:55:00,4.3345,4.3380,4.3335,4.3370,25
2011-07-06,04:00:00,4.3380,4.3415,4.3360,4.3415,40
2011-07-06,04:05:00,4.3415,4.3415,4.3395,4.3400,15
2011-07-06,04:10:00,4.3405,4.3405,4.3400,4.3400,6
2011-07-06,04:15:00,4.3405,4.3445,4.3405,4.3410,11
2011-07-06,04:20:00,4.3400,4.3415,4.3400,4.3415,13
2011-07-06,04:25:00,4.3385,4.3390,4.3360,4.3360,10
2011-07-06,04:30:00,4.3355,4.3390,4.3355,4.3365,6
2011-07-06,04:35:00,4.3380,4.3395,4.3370,4.3380,10
2011-07-06,04:40:00,4.3360,4.3360,4.3360,4.3360,1
2011-07-06,04:45:00,4.3355,4.3355,4.3335,4.3340,19
2011-07-06,04:50:00,4.3350,4.3360,4.3350,4.3360,4
2011-07-06,04:55:00,4.3360,4.3360,4.3360,4.3360,6
2011-07-06,05:00:00,4.3360,4.3410,4.3360,4.3410,19
2011-07-06,05:05:00,4.3400,4.3410,4.3375,4.3375,8
2011-07-06,05:10:00,4.3400,4.3405,4.3370,4.3405,8
2011-07-06,06:00:00,4.3410,4.3410,4.3325,4.3325,34
2011-07-06,06:05:00,4.3320,4.3345,4.3320,4.3345,9
2011-07-06,06:10:00,4.3340,4.3340,4.3340,4.3340,1
2011-07-06,06:15:00,4.3335,4.3345,4.3325,4.3340,5
2011-07-06,06:20:00,4.3325,4.3325,4.3320,4.3320,3
2011-07-06,06:25:00,4.3335,4.3335,4.3335,4.3335,2
2011-07-06,06:35:00,4.3355,4.3355,4.3350,4.3350,4
2011-07-06,06:40:00,4.3365,4.3370,4.3355,4.3370,10
2011-07-06,06:50:00,4.3365,4.3395,4.3365,4.3395,11
2011-07-06,06:55:00,4.3380,4.3390,4.3370,4.3390,4
2011-07-06,07:00:00,4.3395,4.3395,4.3395,4.3395,1
2011-07-06,07:05:00,4.3395,4.3400,4.3395,4.3400,9
2011-07-06,07:10:00,4.3395,4.3400,4.3395,4.3400,5
2011-07-06,07:15:00,4.3395,4.3395,4.3385,4.3385,5
2011-07-06,07:25:00,4.3380,4.3405,4.3375,4.3405,10
2011-07-06,07:30:00,4.3410,4.3420,4.3395,4.3405,30
2011-07-06,07:35:00,4.3400,4.3405,4.3365,4.3365,19
2011-07-06,07:40:00,4.3385,4.3385,4.3385,4.3385,1
2011-07-06,07:45:00,4.3385,4.3385,4.3385,4.3385,2
2011-07-06,07:55:00,4.3370,4.3390,4.3370,4.3390,3
2011-07-06,08:00:00,4.3395,4.3395,4.3350,4.3350,17
2011-07-06,08:05:00,4.3350,4.3350,4.3350,4.3350,3
2011-07-06,08:10:00,4.3340,4.3340,4.3340,4.3340,7
2011-07-06,08:15:00,4.3350,4.3360,4.3340,4.3340,7
2011-07-06,08:20:00,4.3340,4.3365,4.3340,4.3365,9
2011-07-06,08:30:00,4.3340,4.3345,4.3320,4.3325,18
2011-07-06,08:35:00,4.3335,4.3340,4.3320,4.3330,16
2011-07-06,08:40:00,4.3320,4.3335,4.3320,4.3320,25
2011-07-06,08:45:00,4.3320,4.3335,4.3320,4.3335,9
2011-07-06,08:50:00,4.3320,4.3335,4.3320,4.3335,9
2011-07-06,08:55:00,4.3335,4.3335,4.3305,4.3320,62
2011-07-06,09:00:00,4.3320,4.3340,4.3275,4.3330,117
2011-07-06,09:05:00,4.3360,4.3430,4.3355,4.3430,47
2011-07-06,09:10:00,4.3435,4.3435,4.3400,4.3400,34
2011-07-06,09:15:00,4.3400,4.3430,4.3400,4.3420,34
2011-07-06,09:20:00,4.3415,4.3420,4.3375,4.3380,35
2011-07-06,09:25:00,4.3380,4.3380,4.3360,4.3360,20
2011-07-06,09:30:00,4.3360,4.3360,4.3290,4.3290,60
2011-07-06,09:35:00,4.3295,4.3300,4.3275,4.3300,39
2011-07-06,09:40:00,4.3300,4.3300,4.3255,4.3275,54
2011-07-06,09:45:00,4.3275,4.3280,4.3270,4.3275,15
2011-07-06,09:50:00,4.3275,4.3285,4.3245,4.3285,40
2011-07-06,09:55:00,4.3270,4.3290,4.3265,4.3285,28
2011-07-06,10:00:00,4.3280,4.3280,4.3265,4.3265,13
2011-07-06,10:05:00,4.3255,4.3255,4.3230,4.3240,52
2011-07-06,10:10:00,4.3230,4.3245,4.3220,4.3240,32
2011-07-06,10:15:00,4.3245,4.3250,4.3245,4.3250,7
2011-07-06,10:20:00,4.3250,4.3270,4.3250,4.3260,15
2011-07-06,10:25:00,4.3250,4.3275,4.3250,4.3270,14
2011-07-06,10:30:00,4.3260,4.3270,4.3235,4.3265,30
2011-07-06,10:35:00,4.3255,4.3285,4.3250,4.3275,22
2011-07-06,10:40:00,4.3270,4.3285,4.3270,4.3285,33
2011-07-06,10:45:00,4.3290,4.3300,4.3290,4.3295,18
2011-07-06,10:50:00,4.3305,4.3310,4.3300,4.3300,12
2011-07-06,10:55:00,4.3300,4.3310,4.3290,4.3290,14
2011-07-06,11:00:00,4.3305,4.3305,4.3280,4.3295,30
2011-07-06,11:05:00,4.3300,4.3305,4.3290,4.3300,17
2011-07-06,11:10:00,4.3300,4.3310,4.3295,4.3295,10
2011-07-06,11:15:00,4.3290,4.3300,4.3280,4.3300,19
2011-07-06,11:20:00,4.3305,4.3305,4.3295,4.3305,32
2011-07-06,11:25:00,4.3285,4.3285,4.3280,4.3280,10
2011-07-06,11:30:00,4.3305,4.3310,4.3285,4.3310,9
2011-07-06,11:35:00,4.3310,4.3310,4.3285,4.3285,5
2011-07-06,11:45:00,4.3300,4.3300,4.3300,4.3300,3
2011-07-06,11:50:00,4.3300,4.3300,4.3295,4.3300,10
2011-07-06,11:55:00,4.3310,4.3310,4.3290,4.3290,11
2011-07-06,12:00:00,4.3300,4.3300,4.3300,4.3300,1
2011-07-06,12:05:00,4.3310,4.3315,4.3305,4.3305,22
2011-07-06,12:10:00,4.3310,4.3325,4.3310,4.3325,15
2011-07-06,12:15:00,4.3335,4.3355,4.3335,4.3350,29
2011-07-06,12:20:00,4.3350,4.3360,4.3340,4.3360,11
2011-07-06,12:25:00,4.3360,4.3360,4.3355,4.3355,6
2011-07-06,12:30:00,4.3360,4.3385,4.3360,4.3380,99
2011-07-06,12:35:00,4.3380,4.3395,4.3380,4.3385,13
2011-07-06,12:40:00,4.3360,4.3380,4.3360,4.3380,6
2011-07-06,12:45:00,4.3385,4.3395,4.3380,4.3395,38
2011-07-06,12:50:00,4.3395,4.3420,4.3395,4.3415,37
2011-07-06,12:55:00,4.3415,4.3420,4.3410,4.3410,32
2011-07-06,13:00:00,4.3410,4.3420,4.3410,4.3410,40
2011-07-06,13:05:00,4.3410,4.3420,4.3410,4.3410,29
2011-07-06,13:10:00,4.3400,4.3415,4.3400,4.3415,41
2011-07-06,13:15:00,4.3415,4.3420,4.3400,4.3400,33
2011-07-06,13:20:00,4.3410,4.3415,4.3390,4.3405,120
2011-07-06,13:25:00,4.3390,4.3395,4.3365,4.3380,41
2011-07-06,13:30:00,4.3375,4.3380,4.3335,4.3350,147
2011-07-06,13:35:00,4.3355,4.3365,4.3340,4.3355,21
2011-07-06,13:40:00,4.3365,4.3395,4.3360,4.3370,30
2011-07-06,13:45:00,4.3370,4.3390,4.3355,4.3365,33
2011-07-06,13:50:00,4.3370,4.3385,4.3370,4.3385,14
2011-07-06,13:55:00,4.3385,4.3385,4.3360,4.3365,12
2011-07-06,14:00:00,4.3370,4.3380,4.3350,4.3365,21
2011-07-06,14:05:00,4.3380,4.3405,4.3355,4.3365,99
2011-07-06,14:10:00,4.3365,4.3380,4.3360,4.3365,63
2011-07-06,14:15:00,4.3375,4.3410,4.3375,4.3410,124
2011-07-06,14:20:00,4.3415,4.3455,4.3405,4.3450,86
2011-07-06,14:25:00,4.3450,4.3460,4.3425,4.3450,88
2011-07-06,14:30:00,4.3460,4.3465,4.3445,4.3450,65
2011-07-06,14:35:00,4.3460,4.3480,4.3450,4.3465,203
2011-07-06,14:40:00,4.3465,4.3465,4.3445,4.3445,34
2011-07-06,14:45:00,4.3445,4.3450,4.3435,4.3440,25
2011-07-06,14:50:00,4.3445,4.3445,4.3390,4.3420,127
2011-07-06,14:55:00,4.3410,4.3410,4.3360,4.3360,57
2011-07-06,15:00:00,4.3360,4.3360,4.3310,4.3340,188
2011-07-06,15:05:00,4.3345,4.3365,4.3310,4.3350,132
2011-07-06,15:10:00,4.3325,4.3355,4.3310,4.3345,83
2011-07-06,15:15:00,4.3340,4.3340,4.3310,4.3330,48
2011-07-06,15:20:00,4.3320,4.3320,4.3290,4.3300,158
2011-07-06,15:25:00,4.3290,4.3315,4.3265,4.3305,90
2011-07-06,15:30:00,4.3300,4.3300,4.3265,4.3275,151
2011-07-06,15:35:00,4.3275,4.3290,4.3260,4.3275,199
2011-07-06,15:40:00,4.3280,4.3300,4.3260,4.3300,76
2011-07-06,15:45:00,4.3300,4.3330,4.3295,4.3320,109
2011-07-06,15:50:00,4.3320,4.3345,4.3310,4.3330,70
2011-07-06,15:55:00,4.3320,4.3330,4.3300,4.3325,65
2011-07-06,16:00:00,4.3325,4.3350,4.3305,4.3345,63
2011-07-06,16:05:00,4.3345,4.3360,4.3300,4.3315,127
2011-07-06,16:10:00,4.3300,4.3305,4.3275,4.3300,138
2011-07-06,16:15:00,4.3300,4.3325,4.3290,4.3300,78
2011-07-06,16:20:00,4.3295,4.3315,4.3285,4.3305,87
2011-07-06,16:25:00,4.3300,4.3320,4.3290,4.3320,52
2011-07-06,16:30:00,4.3315,4.3335,4.3280,4.3315,202
2011-07-06,16:35:00,4.3310,4.3350,4.3300,4.3350,111
2011-07-06,16:40:00,4.3355,4.3380,4.3355,4.3380,36
2011-07-06,16:45:00,4.3390,4.3390,4.3365,4.3375,46
2011-07-06,16:50:00,4.3370,4.3370,4.3330,4.3340,51
2011-07-06,16:55:00,4.3345,4.3345,4.3310,4.3310,17
2011-07-06,17:00:00,4.3310,4.3325,4.3300,4.3305,64
2011-07-06,17:05:00,4.3300,4.3310,4.3280,4.3300,73
2011-07-06,17:10:00,4.3300,4.3330,4.3300,4.3315,25
2011-07-06,17:15:00,4.3325,4.3330,4.3310,4.3330,17
2011-07-06,17:20:00,4.3335,4.3335,4.3295,4.3295,28
2011-07-06,17:25:00,4.3295,4.3305,4.3285,4.3290,80
2011-07-06,17:30:00,4.3290,4.3305,4.3285,4.3290,39
2011-07-06,17:35:00,4.3295,4.3310,4.3295,4.3295,7
2011-07-06,17:40:00,4.3310,4.3335,4.3300,4.3300,40
2011-07-06,17:45:00,4.3300,4.3315,4.3290,4.3315,28
2011-07-06,17:50:00,4.3305,4.3335,4.3305,4.3335,16
2011-07-06,17:55:00,4.3315,4.3355,4.3315,4.3340,46
2011-07-06,18:00:00,4.3340,4.3355,4.3335,4.3340,61
2011-07-06,18:05:00,4.3340,4.3340,4.3310,4.3320,49
2011-07-06,18:10:00,4.3320,4.3320,4.3285,4.3300,80
2011-07-06,18:15:00,4.3305,4.3305,4.3285,4.3300,35
2011-07-06,18:20:00,4.3290,4.3305,4.3290,4.3295,44
2011-07-06,18:25:00,4.3290,4.3290,4.3270,4.3280,139
2011-07-06,18:30:00,4.3275,4.3280,4.3150,4.3150,630
2011-07-06,18:35:00,4.3150,4.3225,4.3150,4.3215,311
2011-07-06,18:40:00,4.3215,4.3225,4.3170,4.3175,127
2011-07-06,18:45:00,4.3180,4.3180,4.3125,4.3135,223
2011-07-06,18:50:00,4.3135,4.3210,4.3135,4.3185,163
2011-07-06,18:55:00,4.3185,4.3185,4.3125,4.3130,115
2011-07-06,19:00:00,4.3125,4.3125,4.3025,4.3030,304
2011-07-06,19:05:00,4.3025,4.3080,4.3010,4.3080,165
2011-07-06,19:10:00,4.3085,4.3085,4.3050,4.3080,167
2011-07-06,19:15:00,4.3070,4.3080,4.3035,4.3045,179
2011-07-06,19:20:00,4.3055,4.3090,4.3045,4.3065,73
2011-07-06,19:25:00,4.3080,4.3160,4.3080,4.3130,251
2011-07-06,19:30:00,4.3120,4.3145,4.3060,4.3060,225
2011-07-06,19:35:00,4.3055,4.3070,4.3030,4.3055,97
2011-07-06,19:40:00,4.3060,4.3120,4.3060,4.3120,83
2011-07-06,19:45:00,4.3100,4.3105,4.3045,4.3070,106
2011-07-06,19:50:00,4.3070,4.3080,4.3035,4.3050,184
2011-07-06,19:55:00,4.3045,4.3075,4.3015,4.3075,188
2011-07-06,20:00:00,4.3075,4.3150,4.3065,4.3140,339
2011-07-06,20:05:00,4.3135,4.3225,4.3095,4.3190,704
2011-07-06,20:10:00,4.3205,4.3215,4.3150,4.3170,402
2011-07-06,20:15:00,4.3170,4.3190,4.3145,4.3150,237
2011-07-06,20:20:00,4.3150,4.3155,4.3125,4.3135,183
2011-07-06,20:25:00,4.3135,4.3175,4.3135,4.3165,166
2011-07-06,20:30:00,4.3170,4.3205,4.3150,4.3205,167
2011-07-06,20:35:00,4.3200,4.3215,4.3145,4.3150,167
2011-07-06,20:40:00,4.3150,4.3190,4.3140,4.3185,109
2011-07-06,20:45:00,4.3185,4.3220,4.3165,4.3220,122
2011-07-06,20:50:00,4.3215,4.3280,4.3200,4.3270,293
2011-07-06,20:55:00,4.3270,4.3285,4.3235,4.3265,170
2011-07-06,21:00:00,4.3270,4.3285,4.3225,4.3225,279
2011-07-06,21:05:00,4.3225,4.3245,4.3215,4.3245,251
2011-07-06,21:10:00,4.3245,4.3250,4.3225,4.3250,92
2011-07-06,21:15:00,4.3240,4.3305,4.3240,4.3305,165
2011-07-06,21:20:00,4.3310,4.3350,4.3290,4.3350,1505
2011-07-06,21:25:00,4.3350,4.3370,4.3280,4.3310,211
2011-07-06,21:30:00,4.3300,4.3345,4.3290,4.3330,234
2011-07-06,21:35:00,4.3330,4.3375,4.3305,4.3305,249
2011-07-06,21:40:00,4.3305,4.3340,4.3300,4.3335,195
2011-07-06,21:45:00,4.3335,4.3360,4.3330,4.3355,247
2011-07-06,21:50:00,4.3355,4.3365,4.3325,4.3345,421
2011-07-06,21:55:00,4.3335,4.3365,4.3315,4.3325,112
2011-07-06,22:00:00,4.3320,4.3355,4.3220,4.3260,502
2011-07-06,22:05:00,4.3265,4.3265,4.3190,4.3210,301
2011-07-06,22:10:00,4.3215,4.3235,4.3195,4.3200,281
2011-07-06,22:15:00,4.3200,4.3210,4.3115,4.3115,388
2011-07-06,22:20:00,4.3120,4.3200,4.3115,4.3200,265
2011-07-06,22:25:00,4.3195,4.3230,4.3165,4.3215,135
2011-07-06,22:30:00,4.3220,4.3250,4.3205,4.3250,122
2011-07-06,22:35:00,4.3250,4.3275,4.3240,4.3255,580
2011-07-06,22:40:00,4.3255,4.3260,4.3180,4.3195,158
2011-07-06,22:45:00,4.3195,4.3220,4.3165,4.3215,193
2011-07-06,22:50:00,4.3200,4.3290,4.3195,4.3265,292
2011-07-06,22:55:00,4.3270,4.3315,4.3265,4.3270,369
2011-07-06,23:00:00,4.3265,4.3285,4.3245,4.3260,697
2011-07-06,23:05:00,4.3265,4.3265,4.3205,4.3225,153
2011-07-06,23:10:00,4.3220,4.3260,4.3210,4.3245,87
2011-07-06,23:15:00,4.3260,4.3265,4.3245,4.3245,144
2011-07-06,23:20:00,4.3260,4.3310,4.3255,4.3290,159
2011-07-06,23:25:00,4.3285,4.3335,4.3285,4.3325,161
2011-07-06,23:30:00,4.3330,4.3360,4.3320,4.3350,239
2011-07-06,23:35:00,4.3350,4.3400,4.3345,4.3380,233
2011-07-06,23:40:00,4.3375,4.3435,4.3365,4.3425,376
2011-07-06,23:45:00,4.3425,4.3445,4.3400,4.3410,194
2011-07-06,23:50:00,4.3405,4.3410,4.3315,4.3340,427
2011-07-06,23:55:00,4.3335,4.3360,4.3335,4.3350,91
2011-07-07,00:00:00,4.3355,4.3375,4.3330,4.3355,721
2011-07-07,00:05:00,4.3350,4.3360,4.3275,4.3285,511
2011-07-07,00:10:00,4.3295,4.3320,4.3265,4.3290,138
2011-07-07,00:15:00,4.3295,4.3315,4.3285,4.3315,78
2011-07-07,00:20:00,4.3305,4.3320,4.3250,4.3265,126
2011-07-07,00:25:00,4.3255,4.3295,4.3250,4.3295,70
2011-07-07,00:30:00,4.3300,4.3315,4.3280,4.3310,90
2011-07-07,00:35:00,4.3315,4.3375,4.3315,4.3360,83
2011-07-07,00:40:00,4.3370,4.3375,4.3335,4.3335,72
2011-07-07,00:45:00,4.3335,4.3335,4.3290,4.3295,150
2011-07-07,00:50:00,4.3300,4.3330,4.3300,4.3310,95
2011-07-07,00:55:00,4.3310,4.3365,4.3305,4.3350,742
2011-07-07,01:00:00,4.3345,4.3350,4.3330,4.3335,137
2011-07-07,01:05:00,4.3335,4.3340,4.3310,4.3315,53
2011-07-07,01:10:00,4.3300,4.3315,4.3295,4.3315,49
2011-07-07,01:15:00,4.3350,4.3350,4.3310,4.3315,110
2011-07-07,01:20:00,4.3320,4.3325,4.3295,4.3310,73
2011-07-07,01:25:00,4.3320,4.3320,4.3300,4.3320,35
2011-07-07,01:30:00,4.3315,4.3325,4.3300,4.3310,46
2011-07-07,01:35:00,4.3315,4.3320,4.3310,4.3315,19
2011-07-07,01:40:00,4.3310,4.3315,4.3305,4.3310,12
2011-07-07,01:45:00,4.3320,4.3320,4.3290,4.3320,77
2011-07-07,01:50:00,4.3305,4.3325,4.3300,4.3300,88
2011-07-07,01:55:00,4.3310,4.3315,4.3300,4.3305,39
2011-07-07,02:00:00,4.3305,4.3305,4.3300,4.3305,9
2011-07-07,02:05:00,4.3300,4.3310,4.3300,4.3300,19
2011-07-07,02:10:00,4.3285,4.3300,4.3280,4.3280,19
2011-07-07,02:15:00,4.3280,4.3290,4.3260,4.3260,27
2011-07-07,02:20:00,4.3260,4.3270,4.3250,4.3270,17
2011-07-07,02:25:00,4.3260,4.3270,4.3250,4.3270,21
2011-07-07,02:30:00,4.3260,4.3260,4.3240,4.3245,17
2011-07-07,02:35:00,4.3240,4.3275,4.3240,4.3265,31
2011-07-07,02:40:00,4.3260,4.3260,4.3260,4.3260,8
2011-07-07,02:45:00,4.3265,4.3275,4.3260,4.3265,22
2011-07-07,02:50:00,4.3265,4.3270,4.3265,4.3270,5
2011-07-07,02:55:00,4.3255,4.3265,4.3235,4.3235,15
2011-07-07,03:00:00,4.3240,4.3270,4.3240,4.3270,46
2011-07-07,03:05:00,4.3275,4.3295,4.3275,4.3295,11
2011-07-07,03:10:00,4.3290,4.3290,4.3290,4.3290,1
2011-07-07,03:15:00,4.3285,4.3290,4.3270,4.3290,14
2011-07-07,03:20:00,4.3275,4.3290,4.3275,4.3275,7
2011-07-07,03:25:00,4.3285,4.3295,4.3275,4.3275,9
2011-07-07,03:30:00,4.3290,4.3305,4.3290,4.3300,44
2011-07-07,03:35:00,4.3305,4.3310,4.3300,4.3300,26
2011-07-07,03:40:00,4.3305,4.3305,4.3290,4.3300,8
2011-07-07,03:45:00,4.3300,4.3300,4.3280,4.3295,10
2011-07-07,03:50:00,4.3285,4.3300,4.3285,4.3300,8
2011-07-07,03:55:00,4.3290,4.3340,4.3290,4.3340,21
2011-07-07,04:00:00,4.3320,4.3335,4.3310,4.3320,16
2011-07-07,04:05:00,4.3315,4.3315,4.3315,4.3315,2
2011-07-07,04:10:00,4.3325,4.3325,4.3325,4.3325,3
2011-07-07,04:15:00,4.3325,4.3325,4.3325,4.3325,7
2011-07-07,04:20:00,4.3325,4.3345,4.3315,4.3340,17
2011-07-07,04:25:00,4.3330,4.3340,4.3330,4.3340,6
2011-07-07,04:30:00,4.3340,4.3340,4.3335,4.3340,29
2011-07-07,04:35:00,4.3320,4.3340,4.3320,4.3340,12
2011-07-07,04:40:00,4.3320,4.3320,4.3280,4.3300,44
2011-07-07,04:45:00,4.3295,4.3345,4.3295,4.3330,13
2011-07-07,04:50:00,4.3330,4.3350,4.3325,4.3335,8
2011-07-07,04:55:00,4.3325,4.3345,4.3325,4.3345,8
2011-07-07,05:00:00,4.3345,4.3345,4.3345,4.3345,1
2011-07-07,05:05:00,4.3340,4.3340,4.3335,4.3335,2
2011-07-07,05:10:00,4.3350,4.3350,4.3330,4.3345,8
2011-07-07,06:00:00,4.3350,4.3350,4.3290,4.3290,11
2011-07-07,06:05:00,4.3315,4.3345,4.3300,4.3345,9
2011-07-07,06:10:00,4.3350,4.3350,4.3335,4.3335,3
2011-07-07,06:15:00,4.3335,4.3335,4.3335,4.3335,2
2011-07-07,06:25:00,4.3330,4.3330,4.3330,4.3330,2
2011-07-07,06:35:00,4.3325,4.3325,4.3325,4.3325,3
2011-07-07,06:40:00,4.3330,4.3345,4.3280,4.3345,28
2011-07-07,06:45:00,4.3350,4.3350,4.3350,4.3350,1
2011-07-07,07:00:00,4.3350,4.3400,4.3350,4.3400,14
2011-07-07,07:05:00,4.3385,4.3385,4.3360,4.3360,4
2011-07-07,07:10:00,4.3385,4.3385,4.3385,4.3385,1
2011-07-07,07:30:00,4.3380,4.3400,4.3380,4.3385,11
2011-07-07,07:35:00,4.3375,4.3375,4.3375,4.3375,3
2011-07-07,07:45:00,4.3390,4.3400,4.3380,4.3380,13
2011-07-07,07:50:00,4.3380,4.3380,4.3380,4.3380,2
2011-07-07,07:55:00,4.3390,4.3395,4.3370,4.3395,13
2011-07-07,08:00:00,4.3390,4.3400,4.3300,4.3380,31
2011-07-07,08:05:00,4.3390,4.3395,4.3345,4.3345,16
2011-07-07,08:10:00,4.3350,4.3350,4.3350,4.3350,3
2011-07-07,08:15:00,4.3335,4.3335,4.3330,4.3335,9
2011-07-07,08:20:00,4.3325,4.3325,4.3300,4.3310,17
2011-07-07,08:25:00,4.3310,4.3310,4.3305,4.3305,5
2011-07-07,08:30:00,4.3305,4.3305,4.3290,4.3305,9
2011-07-07,08:35:00,4.3320,4.3320,4.3305,4.3305,6
2011-07-07,08:40:00,4.3300,4.3300,4.3290,4.3290,2
2011-07-07,08:45:00,4.3290,4.3290,4.3290,4.3290,1
2011-07-07,08:50:00,4.3300,4.3315,4.3295,4.3310,9
2011-07-07,08:55:00,4.3290,4.3305,4.3290,4.3305,2
2011-07-07,09:00:00,4.3315,4.3365,4.3315,4.3355,109
2011-07-07,09:05:00,4.3375,4.3395,4.3375,4.3385,23
2011-07-07,09:10:00,4.3385,4.3395,4.3375,4.3380,23
2011-07-07,09:15:00,4.3390,4.3405,4.3385,4.3400,37
2011-07-07,09:20:00,4.3390,4.3395,4.3350,4.3350,23
2011-07-07,09:25:00,4.3340,4.3340,4.3255,4.3295,150
2011-07-07,09:30:00,4.3305,4.3345,4.3295,4.3330,48
2011-07-07,09:35:00,4.3330,4.3365,4.3330,4.3345,42
2011-07-07,09:40:00,4.3350,4.3355,4.3315,4.3325,22
2011-07-07,09:45:00,4.3340,4.3350,4.3315,4.3315,29
2011-07-07,09:50:00,4.3335,4.3345,4.3315,4.3340,19
2011-07-07,09:55:00,4.3320,4.3325,4.3305,4.3325,27
2011-07-07,10:00:00,4.3325,4.3350,4.3315,4.3345,41
2011-07-07,10:05:00,4.3330,4.3335,4.3320,4.3330,19
2011-07-07,10:10:00,4.3315,4.3340,4.3315,4.3340,8
2011-07-07,10:20:00,4.3325,4.3325,4.3325,4.3325,1
2011-07-07,10:25:00,4.3325,4.3325,4.3320,4.3325,17
2011-07-07,10:30:00,4.3330,4.3350,4.3330,4.3350,9
2011-07-07,10:35:00,4.3360,4.3390,4.3360,4.3390,26
2011-07-07,10:40:00,4.3395,4.3460,4.3395,4.3430,66
2011-07-07,10:45:00,4.3430,4.3450,4.3425,4.3450,13
2011-07-07,10:50:00,4.3440,4.3460,4.3440,4.3450,43
2011-07-07,10:55:00,4.3460,4.3520,4.3460,4.3515,174
2011-07-07,11:00:00,4.3525,4.3535,4.3490,4.3490,69
2011-07-07,11:05:00,4.3500,4.3535,4.3490,4.3520,48
2011-07-07,11:10:00,4.3535,4.3545,4.3515,4.3515,43
2011-07-07,11:15:00,4.3520,4.3540,4.3515,4.3515,19
2011-07-07,11:20:00,4.3500,4.3515,4.3500,4.3505,23
2011-07-07,11:25:00,4.3510,4.3550,4.3505,4.3525,73
2011-07-07,11:30:00,4.3525,4.3540,4.3515,4.3520,12
2011-07-07,11:35:00,4.3500,4.3500,4.3500,4.3500,3
2011-07-07,11:40:00,4.3500,4.3505,4.3500,4.3505,2
2011-07-07,11:45:00,4.3500,4.3505,4.3495,4.3495,7
2011-07-07,11:50:00,4.3510,4.3515,4.3510,4.3515,3
2011-07-07,11:55:00,4.3505,4.3505,4.3490,4.3505,16
2011-07-07,12:00:00,4.3505,4.3505,4.3490,4.3490,12
2011-07-07,12:05:00,4.3485,4.3485,4.3480,4.3480,3
2011-07-07,12:10:00,4.3505,4.3510,4.3505,4.3510,5
2011-07-07,12:15:00,4.3510,4.3510,4.3510,4.3510,4
2011-07-07,12:20:00,4.3505,4.3505,4.3505,4.3505,10
2011-07-07,12:25:00,4.3505,4.3505,4.3505,4.3505,2
2011-07-07,12:30:00,4.3505,4.3505,4.3475,4.3490,33
2011-07-07,12:35:00,4.3480,4.3485,4.3470,4.3470,35
2011-07-07,12:40:00,4.3470,4.3485,4.3470,4.3485,12
2011-07-07,12:45:00,4.3475,4.3475,4.3470,4.3475,31
2011-07-07,12:50:00,4.3490,4.3530,4.3485,4.3525,57
2011-07-07,12:55:00,4.3525,4.3530,4.3500,4.3500,13
2011-07-07,13:00:00,4.3510,4.3520,4.3510,4.3520,10
2011-07-07,13:05:00,4.3505,4.3510,4.3500,4.3510,9
2011-07-07,13:10:00,4.3510,4.3520,4.3510,4.3515,11
2011-07-07,13:15:00,4.3520,4.3605,4.3520,4.3595,188
2011-07-07,13:20:00,4.3600,4.3630,4.3590,4.3630,100
2011-07-07,13:25:00,4.3620,4.3620,4.3595,4.3610,58
2011-07-07,13:30:00,4.3605,4.3615,4.3580,4.3580,57
2011-07-07,13:35:00,4.3585,4.3590,4.3565,4.3570,72
2011-07-07,13:40:00,4.3565,4.3580,4.3565,4.3565,30
2011-07-07,13:45:00,4.3560,4.3560,4.3535,4.3545,23
2011-07-07,13:50:00,4.3550,4.3570,4.3550,4.3570,26
2011-07-07,13:55:00,4.3555,4.3555,4.3540,4.3540,19
2011-07-07,14:00:00,4.3540,4.3570,4.3515,4.3525,85
2011-07-07,14:05:00,4.3530,4.3535,4.3515,4.3515,59
2011-07-07,14:10:00,4.3515,4.3515,4.3490,4.3500,84
2011-07-07,14:15:00,4.3500,4.3535,4.3495,4.3520,29
2011-07-07,14:20:00,4.3525,4.3570,4.3525,4.3570,46
2011-07-07,14:25:00,4.3560,4.3570,4.3535,4.3550,59
2011-07-07,14:30:00,4.3545,4.3580,4.3545,4.3560,67
2011-07-07,14:35:00,4.3560,4.3595,4.3560,4.3590,36
2011-07-07,14:40:00,4.3575,4.3580,4.3570,4.3570,22
2011-07-07,14:45:00,4.3560,4.3560,4.3530,4.3540,93
2011-07-07,14:50:00,4.3540,4.3545,4.3520,4.3530,37
2011-07-07,14:55:00,4.3520,4.3550,4.3520,4.3550,41
2011-07-07,15:00:00,4.3555,4.3575,4.3530,4.3555,118
2011-07-07,15:05:00,4.3545,4.3570,4.3545,4.3555,62
2011-07-07,15:10:00,4.3550,4.3550,4.3505,4.3520,53
2011-07-07,15:15:00,4.3520,4.3535,4.3490,4.3490,39
2011-07-07,15:20:00,4.3485,4.3490,4.3435,4.3490,112
2011-07-07,15:25:00,4.3495,4.3500,4.3465,4.3485,100
2011-07-07,15:30:00,4.3485,4.3495,4.3460,4.3495,80
2011-07-07,15:35:00,4.3480,4.3480,4.3435,4.3465,118
2011-07-07,15:40:00,4.3445,4.3480,4.3430,4.3480,71
2011-07-07,15:45:00,4.3480,4.3515,4.3480,4.3510,29
2011-07-07,15:50:00,4.3505,4.3505,4.3480,4.3495,35
2011-07-07,15:55:00,4.3490,4.3495,4.3480,4.3490,23
2011-07-07,16:00:00,4.3490,4.3555,4.3490,4.3545,140
2011-07-07,16:05:00,4.3545,4.3550,4.3500,4.3515,47
2011-07-07,16:10:00,4.3515,4.3540,4.3500,4.3540,77
2011-07-07,16:15:00,4.3535,4.3550,4.3520,4.3540,32
2011-07-07,16:20:00,4.3545,4.3545,4.3525,4.3535,22
2011-07-07,16:25:00,4.3530,4.3545,4.3525,4.3545,12
2011-07-07,16:30:00,4.3540,4.3605,4.3540,4.3590,201
2011-07-07,16:35:00,4.3580,4.3585,4.3560,4.3565,41
2011-07-07,16:40:00,4.3555,4.3560,4.3545,4.3555,82
2011-07-07,16:45:00,4.3565,4.3670,4.3565,4.3665,269
2011-07-07,16:50:00,4.3665,4.3670,4.3640,4.3660,93
2011-07-07,16:55:00,4.3660,4.3720,4.3650,4.3690,218
2011-07-07,17:00:00,4.3680,4.3700,4.3670,4.3670,52
2011-07-07,17:05:00,4.3665,4.3680,4.3655,4.3665,98
2011-07-07,17:10:00,4.3665,4.3690,4.3665,4.3685,91
2011-07-07,17:15:00,4.3675,4.3675,4.3645,4.3675,89
2011-07-07,17:20:00,4.3665,4.3665,4.3635,4.3635,18
2011-07-07,17:25:00,4.3630,4.3635,4.3590,4.3610,152
2011-07-07,17:30:00,4.3615,4.3640,4.3610,4.3615,61
2011-07-07,17:35:00,4.3600,4.3600,4.3550,4.3555,127
2011-07-07,17:40:00,4.3565,4.3590,4.3565,4.3575,33
2011-07-07,17:45:00,4.3580,4.3605,4.3575,4.3575,33
2011-07-07,17:50:00,4.3580,4.3590,4.3540,4.3575,77
2011-07-07,17:55:00,4.3560,4.3570,4.3555,4.3560,39
2011-07-07,18:00:00,4.3560,4.3580,4.3550,4.3580,32
2011-07-07,18:05:00,4.3570,4.3590,4.3555,4.3580,61
2011-07-07,18:10:00,4.3580,4.3600,4.3575,4.3600,30
2011-07-07,18:15:00,4.3595,4.3640,4.3595,4.3620,37
2011-07-07,18:20:00,4.3625,4.3625,4.3580,4.3595,35
2011-07-07,18:25:00,4.3600,4.3605,4.3565,4.3575,95
2011-07-07,18:30:00,4.3565,4.3590,4.3560,4.3565,57
2011-07-07,18:35:00,4.3575,4.3575,4.3515,4.3535,68
2011-07-07,18:40:00,4.3545,4.3585,4.3545,4.3580,59
2011-07-07,18:45:00,4.3580,4.3580,4.3545,4.3555,20
2011-07-07,18:50:00,4.3570,4.3580,4.3560,4.3580,47
2011-07-07,18:55:00,4.3590,4.3595,4.3570,4.3585,28
2011-07-07,19:00:00,4.3585,4.3595,4.3565,4.3585,40
2011-07-07,19:05:00,4.3575,4.3575,4.3560,4.3570,32
2011-07-07,19:10:00,4.3575,4.3575,4.3540,4.3560,92
2011-07-07,19:15:00,4.3555,4.3565,4.3535,4.3540,49
2011-07-07,19:20:00,4.3540,4.3545,4.3475,4.3485,158
2011-07-07,19:25:00,4.3490,4.3505,4.3455,4.3455,142
2011-07-07,19:30:00,4.3455,4.3515,4.3435,4.3505,97
2011-07-07,19:35:00,4.3510,4.3530,4.3480,4.3495,82
2011-07-07,19:40:00,4.3505,4.3520,4.3480,4.3495,65
2011-07-07,19:45:00,4.3500,4.3535,4.3465,4.3520,147
2011-07-07,19:50:00,4.3510,4.3540,4.3475,4.3490,153
2011-07-07,19:55:00,4.3485,4.3520,4.3485,4.3515,60
2011-07-07,20:00:00,4.3505,4.3520,4.3485,4.3490,156
2011-07-07,20:05:00,4.3480,4.3510,4.3465,4.3485,91
2011-07-07,20:10:00,4.3480,4.3575,4.3475,4.3545,233
2011-07-07,20:15:00,4.3550,4.3695,4.3550,4.3680,595
2011-07-07,20:20:00,4.3685,4.3695,4.3640,4.3680,343
2011-07-07,20:25:00,4.3690,4.3715,4.3675,4.3695,459
2011-07-07,20:30:00,4.3700,4.3700,4.3625,4.3635,1188
2011-07-07,20:35:00,4.3640,4.3660,4.3610,4.3610,246
2011-07-07,20:40:00,4.3610,4.3650,4.3585,4.3650,369
2011-07-07,20:45:00,4.3650,4.3705,4.3650,4.3695,387
2011-07-07,20:50:00,4.3705,4.3780,4.3690,4.3735,695
2011-07-07,20:55:00,4.3735,4.3810,4.3735,4.3750,543
2011-07-07,21:00:00,4.3755,4.3790,4.3755,4.3775,268
2011-07-07,21:05:00,4.3770,4.3790,4.3760,4.3775,183
2011-07-07,21:10:00,4.3775,4.3835,4.3770,4.3810,319
2011-07-07,21:15:00,4.3815,4.3925,4.3805,4.3895,760
2011-07-07,21:20:00,4.3890,4.3965,4.3885,4.3945,755
2011-07-07,21:25:00,4.3935,4.3935,4.3850,4.3905,359
2011-07-07,21:30:00,4.3900,4.3960,4.3895,4.3950,481
2011-07-07,21:35:00,4.3950,4.4000,4.3950,4.3970,822
2011-07-07,21:40:00,4.3975,4.4020,4.3945,4.3960,634
2011-07-07,21:45:00,4.3965,4.3980,4.3930,4.3980,383
2011-07-07,21:50:00,4.3975,4.4080,4.3960,4.4075,524
2011-07-07,21:55:00,4.4075,4.4155,4.4070,4.4135,1279
2011-07-07,22:00:00,4.4140,4.4200,4.4125,4.4140,744
2011-07-07,22:05:00,4.4140,4.4155,4.4075,4.4100,388
2011-07-07,22:10:00,4.4100,4.4190,4.4100,4.4175,537
2011-07-07,22:15:00,4.4175,4.4270,4.4160,4.4215,663
2011-07-07,22:20:00,4.4205,4.4205,4.4155,4.4180,499
2011-07-07,22:25:00,4.4185,4.4240,4.4180,4.4230,305
2011-07-07,22:30:00,4.4220,4.4260,4.4215,4.4250,243
2011-07-07,22:35:00,4.4240,4.4300,4.4235,4.4265,649
2011-07-07,22:40:00,4.4270,4.4275,4.4220,4.4230,570
2011-07-07,22:45:00,4.4230,4.4255,4.4205,4.4225,438
2011-07-07,22:50:00,4.4235,4.4255,4.4210,4.4230,237
2011-07-07,22:55:00,4.4235,4.4300,4.4235,4.4290,365
2011-07-07,23:00:00,4.4275,4.4345,4.4225,4.4345,561
2011-07-07,23:05:00,4.4340,4.4370,4.4310,4.4325,1477
2011-07-07,23:10:00,4.4325,4.4370,4.4310,4.4335,900
2011-07-07,23:15:00,4.4335,4.4435,4.4320,4.4390,754
2011-07-07,23:20:00,4.4395,4.4395,4.4300,4.4325,929
2011-07-07,23:25:00,4.4325,4.4345,4.4275,4.4315,815
2011-07-07,23:30:00,4.4300,4.4320,4.4275,4.4285,275
2011-07-07,23:35:00,4.4295,4.4350,4.4285,4.4325,296
2011-07-07,23:40:00,4.4335,4.4375,4.4325,4.4375,573
2011-07-07,23:45:00,4.4370,4.4420,4.4360,4.4380,765
2011-07-07,23:50:00,4.4370,4.4395,4.4330,4.4350,620
2011-07-07,23:55:00,4.4355,4.4395,4.4335,4.4375,908
2011-07-08,00:00:00,4.4375,4.4380,4.4345,4.4345,534
2011-07-08,00:05:00,4.4350,4.4360,4.4315,4.4340,355
2011-07-08,00:10:00,4.4345,4.4350,4.4330,4.4340,77
2011-07-08,00:15:00,4.4345,4.4390,4.4345,4.4380,146
2011-07-08,00:20:00,4.4385,4.4390,4.4370,4.4390,114
2011-07-08,00:25:00,4.4380,4.4385,4.4355,4.4355,150
2011-07-08,00:30:00,4.4350,4.4385,4.4345,4.4385,207
2011-07-08,00:35:00,4.4385,4.4400,4.4370,4.4400,305
2011-07-08,00:40:00,4.4395,4.4435,4.4390,4.4400,591
2011-07-08,00:45:00,4.4400,4.4400,4.4365,4.4385,292
2011-07-08,00:50:00,4.4385,4.4395,4.4370,4.4370,201
2011-07-08,00:55:00,4.4375,4.4435,4.4365,4.4430,540
2011-07-08,01:00:00,4.4430,4.4430,4.4375,4.4380,264
2011-07-08,01:05:00,4.4380,4.4400,4.4380,4.4395,110
2011-07-08,01:10:00,4.4385,4.4400,4.4370,4.4370,116
2011-07-08,01:15:00,4.4365,4.4420,4.4360,4.4370,104
2011-07-08,01:20:00,4.4380,4.4410,4.4370,4.4390,113
2011-07-08,01:25:00,4.4400,4.4410,4.4385,4.4390,48
2011-07-08,01:30:00,4.4390,4.4390,4.4375,4.4380,56
2011-07-08,01:35:00,4.4375,4.4395,4.4375,4.4375,65
2011-07-08,01:40:00,4.4380,4.4410,4.4375,4.4410,50
2011-07-08,01:45:00,4.4410,4.4410,4.4385,4.4395,64
2011-07-08,01:50:00,4.4405,4.4415,4.4390,4.4410,62
2011-07-08,01:55:00,4.4410,4.4410,4.4385,4.4400,38
2011-07-08,02:00:00,4.4395,4.4430,4.4395,4.4430,136
2011-07-08,02:05:00,4.4425,4.4430,4.4420,4.4425,57
2011-07-08,02:10:00,4.4420,4.4425,4.4415,4.4415,27
2011-07-08,02:15:00,4.4415,4.4430,4.4410,4.4420,107
2011-07-08,02:20:00,4.4430,4.4430,4.4395,4.4395,51
2011-07-08,02:25:00,4.4395,4.4395,4.4360,4.4365,87
2011-07-08,02:30:00,4.4365,4.4375,4.4365,4.4365,14
2011-07-08,02:35:00,4.4365,4.4390,4.4365,4.4380,16
2011-07-08,02:40:00,4.4390,4.4425,4.4380,4.4410,17
2011-07-08,02:45:00,4.4410,4.4430,4.4405,4.4415,12
2011-07-08,02:50:00,4.4415,4.4415,4.4400,4.4400,7
2011-07-08,02:55:00,4.4400,4.4405,4.4400,4.4405,3
2011-07-08,03:00:00,4.4415,4.4415,4.4335,4.4340,145
2011-07-08,03:05:00,4.4340,4.4365,4.4340,4.4365,5
2011-07-08,03:10:00,4.4370,4.4375,4.4360,4.4360,3
2011-07-08,03:15:00,4.4360,4.4385,4.4360,4.4370,16
2011-07-08,03:20:00,4.4385,4.4385,4.4370,4.4385,23
2011-07-08,03:25:00,4.4385,4.4395,4.4375,4.4375,30
2011-07-08,03:30:00,4.4390,4.4390,4.4350,4.4350,20
2011-07-08,03:35:00,4.4360,4.4380,4.4360,4.4360,23
2011-07-08,03:40:00,4.4360,4.4360,4.4360,4.4360,8
2011-07-08,03:45:00,4.4370,4.4370,4.4350,4.4350,24
2011-07-08,03:50:00,4.4340,4.4340,4.4330,4.4335,18
2011-07-08,03:55:00,4.4340,4.4345,4.4305,4.4320,54
2011-07-08,04:00:00,4.4310,4.4325,4.4305,4.4315,14
2011-07-08,04:05:00,4.4310,4.4310,4.4280,4.4280,52
2011-07-08,04:10:00,4.4275,4.4300,4.4275,4.4300,56
2011-07-08,04:15:00,4.4300,4.4300,4.4275,4.4280,21
2011-07-08,04:20:00,4.4275,4.4275,4.4275,4.4275,1
2011-07-08,04:25:00,4.4280,4.4305,4.4280,4.4305,8
2011-07-08,04:30:00,4.4310,4.4315,4.4310,4.4310,15
2011-07-08,04:35:00,4.4295,4.4320,4.4275,4.4280,42
2011-07-08,04:40:00,4.4290,4.4390,4.4280,4.4345,44
2011-07-08,04:45:00,4.4345,4.4350,4.4285,4.4285,16
2011-07-08,04:50:00,4.4280,4.4305,4.4280,4.4305,11
2011-07-08,04:55:00,4.4280,4.4300,4.4280,4.4280,22
2011-07-08,05:00:00,4.4285,4.4300,4.4275,4.4275,17
2011-07-08,05:05:00,4.4275,4.4310,4.4270,4.4285,8
2011-07-08,05:10:00,4.4310,4.4345,4.4310,4.4330,10
2011-07-08,06:00:00,4.4265,4.4270,4.4250,4.4265,55
2011-07-08,06:05:00,4.4290,4.4340,4.4280,4.4335,24
2011-07-08,06:10:00,4.4305,4.4340,4.4305,4.4340,3
2011-07-08,06:15:00,4.4305,4.4305,4.4300,4.4305,4
2011-07-08,06:20:00,4.4290,4.4290,4.4290,4.4290,1
2011-07-08,06:25:00,4.4295,4.4295,4.4295,4.4295,1
2011-07-08,06:35:00,4.4295,4.4295,4.4245,4.4255,30
2011-07-08,06:40:00,4.4280,4.4295,4.4255,4.4255,9
2011-07-08,06:45:00,4.4265,4.4265,4.4260,4.4260,4
2011-07-08,06:50:00,4.4270,4.4275,4.4270,4.4275,3
2011-07-08,06:55:00,4.4290,4.4295,4.4290,4.4295,3
2011-07-08,07:00:00,4.4275,4.4305,4.4275,4.4305,12
2011-07-08,07:05:00,4.4300,4.4325,4.4295,4.4295,7
2011-07-08,07:10:00,4.4305,4.4305,4.4305,4.4305,1
2011-07-08,07:20:00,4.4315,4.4335,4.4315,4.4335,5
2011-07-08,07:25:00,4.4300,4.4300,4.4300,4.4300,1
2011-07-08,07:30:00,4.4305,4.4305,4.4300,4.4300,5
2011-07-08,07:35:00,4.4325,4.4325,4.4325,4.4325,4
2011-07-08,07:40:00,4.4330,4.4330,4.4305,4.4310,9
2011-07-08,07:45:00,4.4305,4.4305,4.4300,4.4300,10
2011-07-08,07:50:00,4.4300,4.4305,4.4300,4.4305,4
2011-07-08,07:55:00,4.4295,4.4325,4.4295,4.4325,5
2011-07-08,08:00:00,4.4330,4.4330,4.4300,4.4300,38
2011-07-08,08:05:00,4.4290,4.4290,4.4280,4.4280,13
2011-07-08,08:10:00,4.4280,4.4295,4.4280,4.4285,5
2011-07-08,08:15:00,4.4280,4.4290,4.4275,4.4290,7
2011-07-08,08:20:00,4.4300,4.4310,4.4300,4.4300,31
2011-07-08,08:25:00,4.4300,4.4300,4.4285,4.4285,36
2011-07-08,08:30:00,4.4285,4.4285,4.4280,4.4280,4
2011-07-08,08:35:00,4.4280,4.4280,4.4265,4.4265,20
2011-07-08,08:40:00,4.4265,4.4280,4.4260,4.4260,20
2011-07-08,08:45:00,4.4265,4.4270,4.4235,4.4250,36
2011-07-08,08:50:00,4.4250,4.4260,4.4240,4.4260,27
2011-07-08,08:55:00,4.4260,4.4285,4.4260,4.4270,65
2011-07-08,09:00:00,4.4270,4.4325,4.4240,4.4300,153
2011-07-08,09:05:00,4.4300,4.4300,4.4275,4.4280,35
2011-07-08,09:10:00,4.4280,4.4350,4.4255,4.4345,42
2011-07-08,09:15:00,4.4330,4.4330,4.4285,4.4295,30
2011-07-08,09:20:00,4.4320,4.4320,4.4300,4.4300,9
2011-07-08,09:25:00,4.4300,4.4300,4.4275,4.4275,36
2011-07-08,09:30:00,4.4275,4.4285,4.4255,4.4255,73
2011-07-08,09:35:00,4.4265,4.4305,4.4265,4.4305,23
2011-07-08,09:40:00,4.4300,4.4320,4.4300,4.4320,26
2011-07-08,09:45:00,4.4310,4.4325,4.4295,4.4325,29
2011-07-08,09:50:00,4.4325,4.4360,4.4320,4.4320,29
2011-07-08,09:55:00,4.4305,4.4305,4.4290,4.4290,17
2011-07-08,10:00:00,4.4290,4.4295,4.4285,4.4285,8
2011-07-08,10:05:00,4.4295,4.4295,4.4285,4.4285,3
2011-07-08,10:15:00,4.4285,4.4305,4.4285,4.4305,3
2011-07-08,10:20:00,4.4305,4.4310,4.4305,4.4310,6
2011-07-08,10:25:00,4.4300,4.4300,4.4300,4.4300,6
2011-07-08,10:30:00,4.4310,4.4310,4.4300,4.4300,2
2011-07-08,10:35:00,4.4300,4.4300,4.4275,4.4280,23
2011-07-08,10:40:00,4.4280,4.4300,4.4280,4.4280,12
2011-07-08,10:45:00,4.4285,4.4300,4.4280,4.4280,8
2011-07-08,10:50:00,4.4310,4.4310,4.4305,4.4310,19
2011-07-08,10:55:00,4.4310,4.4330,4.4310,4.4330,16
2011-07-08,11:00:00,4.4335,4.4340,4.4315,4.4320,20
2011-07-08,11:05:00,4.4315,4.4340,4.4315,4.4340,9
2011-07-08,11:10:00,4.4320,4.4340,4.4320,4.4335,23
2011-07-08,11:15:00,4.4330,4.4345,4.4330,4.4345,2
2011-07-08,11:20:00,4.4330,4.4340,4.4315,4.4315,13
2011-07-08,11:25:00,4.4315,4.4315,4.4315,4.4315,3
2011-07-08,11:30:00,4.4315,4.4315,4.4315,4.4315,2
2011-07-08,11:35:00,4.4315,4.4330,4.4315,4.4330,3
2011-07-08,11:40:00,4.4330,4.4340,4.4330,4.4340,7
2011-07-08,11:50:00,4.4350,4.4375,4.4350,4.4375,18
2011-07-08,11:55:00,4.4355,4.4380,4.4345,4.4365,21
2011-07-08,12:00:00,4.4370,4.4390,4.4365,4.4385,10
2011-07-08,12:05:00,4.4365,4.4395,4.4365,4.4390,8
2011-07-08,12:10:00,4.4380,4.4380,4.4380,4.4380,4
2011-07-08,12:15:00,4.4385,4.4400,4.4385,4.4400,5
2011-07-08,12:20:00,4.4380,4.4395,4.4380,4.4380,7
2011-07-08,12:25:00,4.4380,4.4385,4.4375,4.4380,47
2011-07-08,12:30:00,4.4380,4.4400,4.4380,4.4395,42
2011-07-08,12:35:00,4.4395,4.4420,4.4395,4.4415,70
2011-07-08,12:40:00,4.4415,4.4415,4.4400,4.4415,47
2011-07-08,12:45:00,4.4415,4.4420,4.4410,4.4410,33
2011-07-08,12:50:00,4.4410,4.4445,4.4410,4.4445,73
2011-07-08,12:55:00,4.4440,4.4455,4.4440,4.4450,51
2011-07-08,13:00:00,4.4445,4.4450,4.4435,4.4435,28
2011-07-08,13:05:00,4.4445,4.4450,4.4445,4.4445,28
2011-07-08,13:10:00,4.4445,4.4445,4.4430,4.4435,43
2011-07-08,13:15:00,4.4435,4.4435,4.4420,4.4430,21
2011-07-08,13:20:00,4.4420,4.4425,4.4420,4.4425,33
2011-07-08,13:25:00,4.4435,4.4435,4.4430,4.4430,2
2011-07-08,13:30:00,4.4420,4.4425,4.4405,4.4420,133
2011-07-08,13:35:00,4.4420,4.4425,4.4375,4.4375,120
2011-07-08,13:40:00,4.4375,4.4375,4.4325,4.4340,263
2011-07-08,13:45:00,4.4350,4.4350,4.4310,4.4340,69
2011-07-08,13:50:00,4.4330,4.4335,4.4320,4.4325,21
2011-07-08,13:55:00,4.4330,4.4330,4.4310,4.4320,34
2011-07-08,14:00:00,4.4320,4.4330,4.4275,4.4305,179
2011-07-08,14:05:00,4.4305,4.4310,4.4290,4.4295,70
2011-07-08,14:10:00,4.4295,4.4315,4.4290,4.4310,44
2011-07-08,14:15:00,4.4305,4.4325,4.4290,4.4315,58
2011-07-08,14:20:00,4.4310,4.4310,4.4290,4.4295,37
2011-07-08,14:25:00,4.4290,4.4310,4.4290,4.4310,52
2011-07-08,14:30:00,4.4310,4.4330,4.4310,4.4320,57
2011-07-08,14:35:00,4.4320,4.4320,4.4300,4.4315,82
2011-07-08,14:40:00,4.4315,4.4360,4.4315,4.4360,122
2011-07-08,14:45:00,4.4360,4.4365,4.4325,4.4330,184
2011-07-08,14:50:00,4.4335,4.4335,4.4290,4.4295,117
2011-07-08,14:55:00,4.4285,4.4320,4.4280,4.4320,57
2011-07-08,15:00:00,4.4300,4.4330,4.4295,4.4325,90
2011-07-08,15:05:00,4.4325,4.4345,4.4325,4.4335,36
2011-07-08,15:10:00,4.4330,4.4475,4.4330,4.4470,189
2011-07-08,15:15:00,4.4455,4.4495,4.4390,4.4435,189
2011-07-08,15:20:00,4.4425,4.4440,4.4405,4.4410,42
2011-07-08,15:25:00,4.4415,4.4440,4.4400,4.4400,135
2011-07-08,15:30:00,4.4400,4.4410,4.4370,4.4380,137
2011-07-08,15:35:00,4.4385,4.4400,4.4345,4.4350,111
2011-07-08,15:40:00,4.4345,4.4365,4.4325,4.4355,65
2011-07-08,15:45:00,4.4360,4.4400,4.4355,4.4380,43
2011-07-08,15:50:00,4.4390,4.4435,4.4385,4.4410,59
2011-07-08,15:55:00,4.4410,4.4415,4.4385,4.4400,59
2011-07-08,16:00:00,4.4400,4.4435,4.4400,4.4430,44
2011-07-08,16:05:00,4.4435,4.4465,4.4415,4.4425,193
2011-07-08,16:10:00,4.4430,4.4480,4.4420,4.4435,134
2011-07-08,16:15:00,4.4435,4.4510,4.4430,4.4510,147
2011-07-08,16:20:00,4.4500,4.4535,4.4500,4.4525,137
2011-07-08,16:25:00,4.4525,4.4535,4.4505,4.4535,31
2011-07-08,16:30:00,4.4540,4.4565,4.4500,4.4505,119
2011-07-08,16:35:00,4.4510,4.4545,4.4510,4.4515,74
2011-07-08,16:40:00,4.4510,4.4525,4.4500,4.4525,65
2011-07-08,16:45:00,4.4525,4.4535,4.4505,4.4505,15
2011-07-08,16:50:00,4.4495,4.4520,4.4490,4.4500,73
2011-07-08,16:55:00,4.4515,4.4525,4.4485,4.4495,110
2011-07-08,17:00:00,4.4500,4.4500,4.4480,4.4480,35
2011-07-08,17:05:00,4.4480,4.4480,4.4455,4.4460,91
2011-07-08,17:10:00,4.4455,4.4485,4.4450,4.4460,120
2011-07-08,17:15:00,4.4455,4.4475,4.4440,4.4455,97
2011-07-08,17:20:00,4.4455,4.4480,4.4400,4.4400,110
2011-07-08,17:25:00,4.4400,4.4405,4.4355,4.4360,156
2011-07-08,17:30:00,4.4355,4.4400,4.4345,4.4350,198
2011-07-08,17:35:00,4.4345,4.4370,4.4325,4.4370,61
2011-07-08,17:40:00,4.4370,4.4395,4.4340,4.4350,73
2011-07-08,17:45:00,4.4360,4.4385,4.4345,4.4350,57
2011-07-08,17:50:00,4.4360,4.4360,4.4315,4.4325,61
2011-07-08,17:55:00,4.4325,4.4345,4.4275,4.4345,192
2011-07-08,18:00:00,4.4340,4.4375,4.4335,4.4375,52
2011-07-08,18:05:00,4.4365,4.4375,4.4315,4.4330,49
2011-07-08,18:10:00,4.4335,4.4365,4.4325,4.4365,30
2011-07-08,18:15:00,4.4365,4.4370,4.4350,4.4350,67
2011-07-08,18:20:00,4.4345,4.4355,4.4325,4.4345,21
2011-07-08,18:25:00,4.4340,4.4370,4.4340,4.4365,36
2011-07-08,18:30:00,4.4370,4.4395,4.4355,4.4395,49
2011-07-08,18:35:00,4.4390,4.4400,4.4380,4.4385,22
2011-07-08,18:40:00,4.4370,4.4400,4.4355,4.4390,41
2011-07-08,18:45:00,4.4390,4.4390,4.4350,4.4370,52
2011-07-08,18:50:00,4.4370,4.4375,4.4365,4.4365,6
2011-07-08,18:55:00,4.4365,4.4410,4.4365,4.4400,33
2011-07-08,19:00:00,4.4410,4.4410,4.4370,4.4385,28
2011-07-08,19:05:00,4.4370,4.4405,4.4370,4.4380,247
2011-07-08,19:10:00,4.4380,4.4420,4.4375,4.4420,125
2011-07-08,19:15:00,4.4405,4.4410,4.4385,4.4400,57
2011-07-08,19:20:00,4.4400,4.4405,4.4380,4.4380,40
2011-07-08,19:25:00,4.4385,4.4405,4.4380,4.4385,58
2011-07-08,19:30:00,4.4390,4.4410,4.4345,4.4345,98
2011-07-08,19:35:00,4.4345,4.4370,4.4315,4.4315,512
2011-07-08,19:40:00,4.4315,4.4320,4.4290,4.4310,513
2011-07-08,19:45:00,4.4310,4.4370,4.4305,4.4360,171
2011-07-08,19:50:00,4.4350,4.4390,4.4345,4.4355,104
2011-07-08,19:55:00,4.4350,4.4375,4.4345,4.4375,68
2011-07-08,20:00:00,4.4370,4.4380,4.4355,4.4360,454
2011-07-08,20:05:00,4.4350,4.4410,4.4350,4.4410,115
2011-07-08,20:10:00,4.4410,4.4430,4.4395,4.4420,756
2011-07-08,20:15:00,4.4425,4.4435,4.4405,4.4425,182
2011-07-08,20:20:00,4.4430,4.4480,4.4430,4.4470,407
2011-07-08,20:25:00,4.4470,4.4480,4.4435,4.4445,286
2011-07-08,20:30:00,4.4435,4.4450,4.4110,4.4120,1846
2011-07-08,20:35:00,4.4125,4.4135,4.4010,4.4070,1176
2011-07-08,20:40:00,4.4065,4.4080,4.3945,4.4025,859
2011-07-08,20:45:00,4.4040,4.4055,4.3990,4.4045,529
2011-07-08,20:50:00,4.4040,4.4080,4.3955,4.3955,502
2011-07-08,20:55:00,4.3955,4.3960,4.3810,4.3880,896
2011-07-08,21:00:00,4.3865,4.3990,4.3865,4.3970,713
2011-07-08,21:05:00,4.3950,4.3995,4.3945,4.3985,420
2011-07-08,21:10:00,4.3985,4.4065,4.3985,4.4000,444
2011-07-08,21:15:00,4.4000,4.4030,4.3960,4.3975,512
2011-07-08,21:20:00,4.3975,4.3990,4.3950,4.3965,765
2011-07-08,21:25:00,4.3965,4.3995,4.3950,4.3975,880
2011-07-08,21:30:00,4.3975,4.3980,4.3900,4.3915,318
2011-07-08,21:35:00,4.3910,4.3915,4.3845,4.3895,722
2011-07-08,21:40:00,4.3895,4.4005,4.3885,4.4005,1488
2011-07-08,21:45:00,4.4005,4.4005,4.3915,4.3915,205
2011-07-08,21:50:00,4.3905,4.3985,4.3870,4.3975,914
2011-07-08,21:55:00,4.3970,4.3990,4.3935,4.3955,645
2011-07-08,22:00:00,4.3955,4.3960,4.3860,4.3865,545
2011-07-08,22:05:00,4.3870,4.3915,4.3825,4.3885,1061
2011-07-08,22:10:00,4.3880,4.3895,4.3820,4.3840,698
2011-07-08,22:15:00,4.3845,4.3870,4.3775,4.3825,1278
2011-07-08,22:20:00,4.3820,4.3855,4.3755,4.3830,525
2011-07-08,22:25:00,4.3830,4.3895,4.3800,4.3875,661
2011-07-08,22:30:00,4.3885,4.3900,4.3835,4.3895,534
2011-07-08,22:35:00,4.3885,4.3960,4.3840,4.3945,1308
2011-07-08,22:40:00,4.3940,4.4005,4.3940,4.3985,406
2011-07-08,22:45:00,4.3975,4.4010,4.3960,4.3965,390
2011-07-08,22:50:00,4.3975,4.3975,4.3915,4.3965,163
2011-07-08,22:55:00,4.3960,4.3960,4.3915,4.3955,284
2011-07-08,23:00:00,4.3955,4.3955,4.3875,4.3880,223
2011-07-08,23:05:00,4.3880,4.3880,4.3805,4.3875,403
2011-07-08,23:10:00,4.3875,4.3885,4.3795,4.3830,282
2011-07-08,23:15:00,4.3835,4.3915,4.3815,4.3910,239
2011-07-08,23:20:00,4.3910,4.3975,4.3910,4.3960,263
2011-07-08,23:25:00,4.3970,4.3975,4.3945,4.3975,86
2011-07-08,23:30:00,4.3980,4.3985,4.3920,4.3920,182
2011-07-08,23:35:00,4.3925,4.4055,4.3925,4.4035,277
2011-07-08,23:40:00,4.4040,4.4110,4.4040,4.4110,319
2011-07-08,23:45:00,4.4110,4.4125,4.4095,4.4105,472
2011-07-08,23:50:00,4.4105,4.4105,4.4050,4.4050,307
2011-07-08,23:55:00,4.4050,4.4055,4.4015,4.4020,205
2011-07-09,00:00:00,4.4025,4.4045,4.4005,4.4045,114
2011-07-09,00:05:00,4.4045,4.4070,4.4035,4.4055,115
2011-07-09,00:10:00,4.4060,4.4065,4.3990,4.4000,66
2011-07-09,00:15:00,4.3995,4.4035,4.3995,4.4035,82
2011-07-09,00:20:00,4.4035,4.4065,4.4035,4.4055,31
2011-07-09,00:25:00,4.4055,4.4060,4.4035,4.4060,60
2011-07-09,00:30:00,4.4065,4.4120,4.4065,4.4080,152
2011-07-09,00:35:00,4.4080,4.4085,4.4060,4.4085,79
2011-07-09,00:40:00,4.4080,4.4095,4.4075,4.4085,109
2011-07-09,00:45:00,4.4075,4.4120,4.4075,4.4120,96
2011-07-09,00:50:00,4.4120,4.4120,4.4095,4.4095,110
2011-07-09,00:55:00,4.4090,4.4135,4.4085,4.4115,483
2011-07-09,01:00:00,4.4125,4.4135,4.4075,4.4075,219
2011-07-09,01:05:00,4.4070,4.4110,4.4070,4.4105,66
2011-07-09,01:10:00,4.4110,4.4110,4.4080,4.4090,41
2011-07-09,01:15:00,4.4090,4.4100,4.4075,4.4095,31
2011-07-09,01:20:00,4.4095,4.4120,4.4080,4.4080,66
2011-07-09,01:25:00,4.4090,4.4105,4.4070,4.4105,48
2011-07-09,01:30:00,4.4105,4.4120,4.4100,4.4110,29
2011-07-09,01:35:00,4.4115,4.4115,4.4100,4.4115,20
2011-07-09,01:40:00,4.4115,4.4120,4.4105,4.4105,31
2011-07-09,01:45:00,4.4100,4.4115,4.4100,4.4105,41
2011-07-09,01:50:00,4.4105,4.4110,4.4090,4.4100,90
2011-07-09,01:55:00,4.4105,4.4110,4.4075,4.4090,87
2011-07-09,02:00:00,4.4080,4.4090,4.4045,4.4045,83
2011-07-09,02:05:00,4.4040,4.4060,4.4020,4.4050,61
2011-07-09,02:10:00,4.4035,4.4045,4.4030,4.4040,32
2011-07-09,02:15:00,4.4035,4.4035,4.3950,4.3960,97
2011-07-09,02:20:00,4.3965,4.4040,4.3965,4.4025,55
2011-07-09,02:25:00,4.4025,4.4040,4.4010,4.4010,13
2011-07-09,02:30:00,4.4010,4.4050,4.4005,4.4005,19
2011-07-09,02:35:00,4.4005,4.4005,4.3995,4.3995,18
2011-07-09,02:40:00,4.3995,4.4000,4.3960,4.3960,25
2011-07-09,02:45:00,4.3980,4.3980,4.3975,4.3980,5
2011-07-09,02:50:00,4.3985,4.3985,4.3985,4.3985,2
2011-07-09,02:55:00,4.3980,4.3990,4.3955,4.3970,32
2011-07-09,03:00:00,4.3970,4.4000,4.3970,4.3995,8
2011-07-09,03:05:00,4.4000,4.4000,4.3985,4.3995,8
2011-07-09,03:10:00,4.4000,4.4000,4.3990,4.3990,3
2011-07-09,03:15:00,4.3985,4.3995,4.3975,4.3975,10
2011-07-09,03:20:00,4.3980,4.3980,4.3980,4.3980,2
2011-07-09,03:25:00,4.3990,4.3995,4.3990,4.3995,4
2011-07-09,03:30:00,4.4000,4.4000,4.3980,4.3995,21
2011-07-09,03:35:00,4.3995,4.4000,4.3995,4.3995,30
2011-07-09,03:40:00,4.4000,4.4000,4.3995,4.4000,14
2011-07-09,03:45:00,4.4000,4.4000,4.3980,4.3985,9
2011-07-09,03:50:00,4.3990,4.3990,4.3980,4.3985,4
2011-07-09,03:55:00,4.3990,4.4000,4.3990,4.4000,47
2011-07-09,04:00:00,4.4000,4.4000,4.3995,4.3995,29
2011-07-09,04:05:00,4.3995,4.3995,4.3990,4.3995,7
2011-07-09,04:10:00,4.3995,4.4000,4.3995,4.4000,9
2011-07-09,04:15:00,4.4000,4.4000,4.4000,4.4000,4
2011-07-09,04:20:00,4.3990,4.4000,4.3980,4.4000,79
2011-07-09,04:25:00,4.4000,4.4005,4.3990,4.4005,5
2011-07-09,04:35:00,4.4000,4.4005,4.4000,4.4005,4
2011-07-09,04:40:00,4.4010,4.4015,4.4010,4.4015,4
2011-07-09,04:50:00,4.4015,4.4015,4.4015,4.4015,1
2011-07-09,04:55:00,4.4030,4.4065,4.4030,4.4065,17
2011-07-09,05:00:00,4.4065,4.4090,4.4065,4.4080,7
2011-07-09,05:05:00,4.4070,4.4080,4.4070,4.4080,7
2011-07-09,05:10:00,4.4090,4.4105,4.4080,4.4105,8
2011-07-11,06:00:00,4.4105,4.4150,4.4030,4.4100,73
2011-07-11,06:05:00,4.4080,4.4100,4.4030,4.4030,21
2011-07-11,06:10:00,4.4040,4.4040,4.3980,4.3980,21
2011-07-11,06:15:00,4.3975,4.3975,4.3920,4.3935,6
2011-07-11,06:20:00,4.3935,4.3955,4.3935,4.3955,3
2011-07-11,06:25:00,4.3960,4.3960,4.3940,4.3940,4
2011-07-11,06:30:00,4.3965,4.4035,4.3965,4.4035,21
2011-07-11,06:35:00,4.4015,4.4040,4.3995,4.4040,26
2011-07-11,06:40:00,4.4040,4.4120,4.4040,4.4120,27
2011-07-11,06:45:00,4.4115,4.4120,4.4080,4.4115,33
2011-07-11,06:50:00,4.4110,4.4150,4.4080,4.4150,27
2011-07-11,06:55:00,4.4145,4.4150,4.4115,4.4135,19
2011-07-11,07:00:00,4.4140,4.4150,4.4115,4.4150,39
2011-07-11,07:05:00,4.4150,4.4150,4.4120,4.4145,34
2011-07-11,07:10:00,4.4160,4.4165,4.4115,4.4135,17
2011-07-11,07:15:00,4.4135,4.4150,4.4135,4.4135,12
2011-07-11,07:20:00,4.4135,4.4135,4.4135,4.4135,5
2011-07-11,07:25:00,4.4130,4.4130,4.4040,4.4040,48
2011-07-11,07:30:00,4.4035,4.4035,4.3950,4.3985,40
2011-07-11,07:35:00,4.3975,4.3985,4.3960,4.3985,10
2011-07-11,07:40:00,4.3975,4.3995,4.3975,4.3985,13
2011-07-11,07:45:00,4.3975,4.3975,4.3915,4.3920,15
2011-07-11,07:50:00,4.3915,4.3960,4.3910,4.3960,28
2011-07-11,07:55:00,4.3960,4.3975,4.3935,4.3950,28
2011-07-11,08:00:00,4.3945,4.3960,4.3910,4.3910,51
2011-07-11,08:05:00,4.3905,4.3940,4.3905,4.3935,13
2011-07-11,08:10:00,4.3935,4.3935,4.3920,4.3925,11
2011-07-11,08:15:00,4.3915,4.3950,4.3915,4.3950,27
2011-07-11,08:20:00,4.3955,4.3970,4.3945,4.3945,22
2011-07-11,08:25:00,4.3945,4.3945,4.3935,4.3935,24
2011-07-11,08:30:00,4.3935,4.3935,4.3925,4.3930,26
2011-07-11,08:35:00,4.3925,4.3960,4.3920,4.3960,25
2011-07-11,08:40:00,4.3975,4.3975,4.3940,4.3940,27
2011-07-11,08:45:00,4.3945,4.3950,4.3875,4.3875,59
2011-07-11,08:50:00,4.3895,4.3900,4.3825,4.3840,160
2011-07-11,08:55:00,4.3835,4.3930,4.3835,4.3930,84
2011-07-11,09:00:00,4.3930,4.3965,4.3900,4.3950,116
2011-07-11,09:05:00,4.3945,4.3945,4.3900,4.3930,91
2011-07-11,09:10:00,4.3910,4.3960,4.3910,4.3935,48
2011-07-11,09:15:00,4.3930,4.3960,4.3925,4.3960,48
2011-07-11,09:20:00,4.3975,4.3990,4.3950,4.3975,36
2011-07-11,09:25:00,4.3965,4.3980,4.3920,4.3940,90
2011-07-11,09:30:00,4.3945,4.3975,4.3945,4.3975,21
2011-07-11,09:35:00,4.3990,4.4005,4.3985,4.3995,32
2011-07-11,09:40:00,4.3995,4.4015,4.3985,4.4015,12
2011-07-11,09:45:00,4.4015,4.4050,4.3995,4.4015,51
2011-07-11,09:50:00,4.4020,4.4050,4.4020,4.4050,13
2011-07-11,09:55:00,4.4030,4.4050,4.4030,4.4050,9
2011-07-11,10:00:00,4.4000,4.4075,4.3990,4.4065,62
2011-07-11,10:05:00,4.4065,4.4065,4.4045,4.4045,13
2011-07-11,10:10:00,4.4055,4.4055,4.4040,4.4040,10
2011-07-11,10:15:00,4.4055,4.4055,4.4040,4.4040,2
2011-07-11,10:20:00,4.4055,4.4065,4.4040,4.4065,10
2011-07-11,10:25:00,4.4065,4.4070,4.4050,4.4050,34
2011-07-11,10:30:00,4.4045,4.4045,4.4025,4.4040,16
2011-07-11,10:35:00,4.4040,4.4050,4.4035,4.4050,7
2011-07-11,10:40:00,4.4045,4.4095,4.4035,4.4080,45
2011-07-11,10:50:00,4.4085,4.4085,4.4060,4.4085,15
2011-07-11,10:55:00,4.4085,4.4130,4.4085,4.4130,90
2011-07-11,11:00:00,4.4130,4.4150,4.4120,4.4135,30
2011-07-11,11:05:00,4.4140,4.4140,4.4105,4.4125,34
2011-07-11,11:10:00,4.4120,4.4160,4.4120,4.4150,86
2011-07-11,11:15:00,4.4150,4.4200,4.4150,4.4150,114
2011-07-11,11:20:00,4.4145,4.4180,4.4145,4.4175,26
2011-07-11,11:25:00,4.4160,4.4160,4.4140,4.4140,39
2011-07-11,11:30:00,4.4160,4.4165,4.4130,4.4130,43
2011-07-11,11:40:00,4.4140,4.4140,4.4115,4.4120,21
2011-07-11,11:45:00,4.4115,4.4115,4.4090,4.4100,31
2011-07-11,11:50:00,4.4090,4.4090,4.4050,4.4060,17
2011-07-11,11:55:00,4.4075,4.4075,4.4075,4.4075,1
2011-07-11,12:00:00,4.4070,4.4070,4.4070,4.4070,2
2011-07-11,12:05:00,4.4075,4.4085,4.4075,4.4085,2
2011-07-11,12:10:00,4.4090,4.4090,4.4090,4.4090,2
2011-07-11,12:15:00,4.4075,4.4080,4.4075,4.4080,2
2011-07-11,12:25:00,4.4080,4.4080,4.4070,4.4070,15
2011-07-11,12:30:00,4.4090,4.4095,4.4055,4.4060,37
2011-07-11,12:35:00,4.4070,4.4140,4.4070,4.4120,34
2011-07-11,12:40:00,4.4125,4.4125,4.4115,4.4120,9
2011-07-11,12:45:00,4.4100,4.4100,4.4065,4.4080,9
2011-07-11,12:55:00,4.4135,4.4155,4.4120,4.4145,53
2011-07-11,13:00:00,4.4145,4.4145,4.4080,4.4090,38
2011-07-11,13:05:00,4.4075,4.4075,4.4060,4.4060,11
2011-07-11,13:10:00,4.4085,4.4085,4.4055,4.4075,33
2011-07-11,13:15:00,4.4060,4.4060,4.4045,4.4060,15
2011-07-11,13:20:00,4.4055,4.4085,4.4055,4.4085,19
2011-07-11,13:25:00,4.4085,4.4110,4.4075,4.4080,23
2011-07-11,13:30:00,4.4090,4.4120,4.4090,4.4100,44
2011-07-11,13:35:00,4.4070,4.4095,4.4060,4.4085,35
2011-07-11,13:40:00,4.4075,4.4090,4.4070,4.4090,4
2011-07-11,13:45:00,4.4100,4.4105,4.4080,4.4085,16
2011-07-11,13:50:00,4.4090,4.4090,4.4075,4.4080,6
2011-07-11,13:55:00,4.4095,4.4100,4.4075,4.4075,10
2011-07-11,14:00:00,4.4090,4.4090,4.4070,4.4085,8
2011-07-11,14:05:00,4.4060,4.4075,4.4050,4.4075,14
2011-07-11,14:10:00,4.4065,4.4100,4.4055,4.4080,42
2011-07-11,14:15:00,4.4070,4.4075,4.4065,4.4070,21
2011-07-11,14:20:00,4.4050,4.4070,4.4040,4.4040,68
2011-07-11,14:25:00,4.4050,4.4065,4.4005,4.4055,86
2011-07-11,14:30:00,4.4065,4.4065,4.4015,4.4030,60
2011-07-11,14:35:00,4.4020,4.4025,4.3995,4.4015,73
2011-07-11,14:40:00,4.4015,4.4015,4.3930,4.3945,110
2011-07-11,14:45:00,4.3940,4.3940,4.3895,4.3915,81
2011-07-11,14:50:00,4.3920,4.3920,4.3850,4.3850,128
2011-07-11,14:55:00,4.3845,4.3885,4.3840,4.3885,110
2011-07-11,15:00:00,4.3870,4.3970,4.3870,4.3925,152
2011-07-11,15:05:00,4.3920,4.3935,4.3805,4.3815,182
2011-07-11,15:10:00,4.3825,4.3840,4.3795,4.3825,202
2011-07-11,15:15:00,4.3825,4.3855,4.3780,4.3800,156
2011-07-11,15:20:00,4.3805,4.3830,4.3790,4.3830,101
2011-07-11,15:25:00,4.3840,4.3840,4.3790,4.3790,115
2011-07-11,15:30:00,4.3795,4.3800,4.3770,4.3785,77
2011-07-11,15:35:00,4.3790,4.3840,4.3780,4.3840,61
2011-07-11,15:40:00,4.3835,4.3865,4.3800,4.3800,58
2011-07-11,15:45:00,4.3805,4.3850,4.3795,4.3825,40
2011-07-11,15:50:00,4.3840,4.3855,4.3825,4.3850,41
2011-07-11,15:55:00,4.3865,4.3870,4.3830,4.3845,77
2011-07-11,16:00:00,4.3850,4.3930,4.3840,4.3910,158
2011-07-11,16:05:00,4.3915,4.3935,4.3900,4.3930,71
2011-07-11,16:10:00,4.3925,4.3925,4.3910,4.3915,24
2011-07-11,16:15:00,4.3915,4.3915,4.3875,4.3885,54
2011-07-11,16:20:00,4.3890,4.3890,4.3840,4.3840,60
2011-07-11,16:25:00,4.3845,4.3845,4.3790,4.3790,79
2011-07-11,16:30:00,4.3785,4.3845,4.3785,4.3835,81
2011-07-11,16:35:00,4.3840,4.3845,4.3825,4.3835,32
2011-07-11,16:40:00,4.3830,4.3845,4.3820,4.3825,45
2011-07-11,16:45:00,4.3815,4.3825,4.3800,4.3800,86
2011-07-11,16:50:00,4.3805,4.3840,4.3805,4.3830,45
2011-07-11,16:55:00,4.3835,4.3865,4.3830,4.3835,124
2011-07-11,17:00:00,4.3820,4.3830,4.3810,4.3830,40
2011-07-11,17:05:00,4.3840,4.3840,4.3810,4.3815,10
2011-07-11,17:10:00,4.3815,4.3825,4.3805,4.3820,23
2011-07-11,17:15:00,4.3815,4.3840,4.3805,4.3840,42
2011-07-11,17:20:00,4.3845,4.3870,4.3845,4.3860,87
2011-07-11,17:25:00,4.3855,4.3910,4.3850,4.3850,90
2011-07-11,17:30:00,4.3845,4.3865,4.3840,4.3840,36
2011-07-11,17:35:00,4.3825,4.3835,4.3790,4.3810,27
2011-07-11,17:40:00,4.3820,4.3820,4.3790,4.3805,83
2011-07-11,17:45:00,4.3800,4.3850,4.3800,4.3845,39
2011-07-11,17:50:00,4.3835,4.3840,4.3830,4.3840,16
2011-07-11,17:55:00,4.3830,4.3860,4.3830,4.3840,13
2011-07-11,18:00:00,4.3840,4.3840,4.3800,4.3810,56
2011-07-11,18:05:00,4.3810,4.3810,4.3775,4.3805,140
2011-07-11,18:10:00,4.3795,4.3795,4.3760,4.3765,120
2011-07-11,18:15:00,4.3770,4.3790,4.3685,4.3695,318
2011-07-11,18:20:00,4.3700,4.3750,4.3695,4.3750,184
2011-07-11,18:25:00,4.3750,4.3795,4.3750,4.3780,82
2011-07-11,18:30:00,4.3785,4.3785,4.3730,4.3730,19
2011-07-11,18:35:00,4.3745,4.3745,4.3700,4.3735,63
2011-07-11,18:40:00,4.3750,4.3775,4.3745,4.3770,404
2011-07-11,18:45:00,4.3765,4.3765,4.3720,4.3725,553
2011-07-11,18:50:00,4.3725,4.3730,4.3695,4.3705,378
2011-07-11,18:55:00,4.3695,4.3710,4.3655,4.3655,253
2011-07-11,19:00:00,4.3650,4.3670,4.3635,4.3640,256
2011-07-11,19:05:00,4.3645,4.3665,4.3620,4.3660,295
2011-07-11,19:10:00,4.3660,4.3670,4.3620,4.3640,145
2011-07-11,19:15:00,4.3645,4.3645,4.3570,4.3595,190
2011-07-11,19:20:00,4.3600,4.3600,4.3580,4.3585,78
2011-07-11,19:25:00,4.3595,4.3630,4.3595,4.3625,54
2011-07-11,19:30:00,4.3635,4.3665,4.3610,4.3645,106
2011-07-11,19:35:00,4.3635,4.3650,4.3590,4.3590,231
2011-07-11,19:40:00,4.3590,4.3620,4.3585,4.3595,48
2011-07-11,19:45:00,4.3600,4.3605,4.3500,4.3500,203
2011-07-11,19:50:00,4.3500,4.3580,4.3495,4.3560,158
2011-07-11,19:55:00,4.3565,4.3575,4.3500,4.3520,116
2011-07-11,20:00:00,4.3515,4.3575,4.3510,4.3530,521
2011-07-11,20:05:00,4.3530,4.3610,4.3510,4.3595,705
2011-07-11,20:10:00,4.3600,4.3625,4.3570,4.3610,556
2011-07-11,20:15:00,4.3610,4.3660,4.3590,4.3640,875
2011-07-11,20:20:00,4.3640,4.3660,4.3630,4.3640,171
2011-07-11,20:25:00,4.3645,4.3670,4.3630,4.3665,183
2011-07-11,20:30:00,4.3665,4.3680,4.3610,4.3630,356
2011-07-11,20:35:00,4.3630,4.3715,4.3620,4.3685,446
2011-07-11,20:40:00,4.3685,4.3705,4.3670,4.3670,150
2011-07-11,20:45:00,4.3680,4.3685,4.3665,4.3675,66
2011-07-11,20:50:00,4.3680,4.3720,4.3675,4.3705,160
2011-07-11,20:55:00,4.3700,4.3705,4.3680,4.3705,436
2011-07-11,21:00:00,4.3710,4.3765,4.3700,4.3745,683
2011-07-11,21:05:00,4.3750,4.3765,4.3715,4.3750,314
2011-07-11,21:10:00,4.3740,4.3745,4.3700,4.3715,129
2011-07-11,21:15:00,4.3710,4.3745,4.3680,4.3720,153
2011-07-11,21:20:00,4.3725,4.3745,4.3705,4.3720,1203
2011-07-11,21:25:00,4.3720,4.3745,4.3710,4.3725,278
2011-07-11,21:30:00,4.3720,4.3765,4.3720,4.3750,264
2011-07-11,21:35:00,4.3760,4.3860,4.3750,4.3825,749
2011-07-11,21:40:00,4.3830,4.3830,4.3770,4.3780,421
2011-07-11,21:45:00,4.3775,4.3820,4.3765,4.3810,966
2011-07-11,21:50:00,4.3805,4.3930,4.3800,4.3920,819
2011-07-11,21:55:00,4.3915,4.3930,4.3845,4.3850,516
2011-07-11,22:00:00,4.3855,4.3870,4.3800,4.3810,286
2011-07-11,22:05:00,4.3805,4.3845,4.3790,4.3800,312
2011-07-11,22:10:00,4.3800,4.3840,4.3760,4.3835,1144
2011-07-11,22:15:00,4.3840,4.3850,4.3775,4.3795,343
2011-07-11,22:20:00,4.3775,4.3815,4.3765,4.3815,432
2011-07-11,22:25:00,4.3815,4.3850,4.3785,4.3835,1602
2011-07-11,22:30:00,4.3835,4.3860,4.3795,4.3795,320
2011-07-11,22:35:00,4.3790,4.3790,4.3670,4.3675,383
2011-07-11,22:40:00,4.3670,4.3680,4.3595,4.3650,1221
2011-07-11,22:45:00,4.3640,4.3640,4.3540,4.3540,1036
2011-07-11,22:50:00,4.3545,4.3555,4.3405,4.3425,1056
2011-07-11,22:55:00,4.3420,4.3460,4.3350,4.3460,1173
2011-07-11,23:00:00,4.3455,4.3495,4.3440,4.3465,373
2011-07-11,23:05:00,4.3460,4.3555,4.3435,4.3530,1003
2011-07-11,23:10:00,4.3530,4.3555,4.3485,4.3485,258
2011-07-11,23:15:00,4.3490,4.3575,4.3490,4.3555,191
2011-07-11,23:20:00,4.3550,4.3595,4.3450,4.3450,344
2011-07-11,23:25:00,4.3450,4.3550,4.3405,4.3550,532
2011-07-11,23:30:00,4.3545,4.3570,4.3515,4.3555,166
2011-07-11,23:35:00,4.3555,4.3605,4.3550,4.3600,268
2011-07-11,23:40:00,4.3600,4.3625,4.3580,4.3625,160
2011-07-11,23:45:00,4.3620,4.3665,4.3595,4.3625,242
2011-07-11,23:50:00,4.3640,4.3680,4.3620,4.3620,367
2011-07-11,23:55:00,4.3615,4.3655,4.3605,4.3605,285
2011-07-12,00:00:00,4.3620,4.3645,4.3605,4.3635,50
2011-07-12,00:05:00,4.3635,4.3665,4.3625,4.3650,85
2011-07-12,00:10:00,4.3650,4.3650,4.3605,4.3610,81
2011-07-12,00:15:00,4.3610,4.3685,4.3600,4.3670,120
2011-07-12,00:20:00,4.3660,4.3705,4.3660,4.3675,140
2011-07-12,00:25:00,4.3670,4.3720,4.3670,4.3715,124
2011-07-12,00:30:00,4.3720,4.3725,4.3680,4.3700,123
2011-07-12,00:35:00,4.3700,4.3700,4.3670,4.3690,51
2011-07-12,00:40:00,4.3690,4.3695,4.3675,4.3695,81
2011-07-12,00:45:00,4.3685,4.3715,4.3680,4.3685,137
2011-07-12,00:50:00,4.3680,4.3735,4.3680,4.3700,170
2011-07-12,00:55:00,4.3700,4.3725,4.3660,4.3700,777
2011-07-12,01:00:00,4.3695,4.3710,4.3680,4.3685,94
2011-07-12,01:05:00,4.3680,4.3680,4.3670,4.3670,36
2011-07-12,01:10:00,4.3670,4.3680,4.3620,4.3620,76
2011-07-12,01:15:00,4.3615,4.3620,4.3550,4.3560,111
2011-07-12,01:20:00,4.3550,4.3570,4.3540,4.3565,97
2011-07-12,01:25:00,4.3565,4.3585,4.3550,4.3560,64
2011-07-12,01:30:00,4.3560,4.3615,4.3555,4.3610,70
2011-07-12,01:35:00,4.3605,4.3605,4.3590,4.3605,13
2011-07-12,01:40:00,4.3605,4.3605,4.3585,4.3595,12
2011-07-12,01:45:00,4.3605,4.3615,4.3600,4.3605,32
2011-07-12,01:50:00,4.3600,4.3610,4.3600,4.3605,21
2011-07-12,01:55:00,4.3605,4.3610,4.3595,4.3600,44
2011-07-12,02:00:00,4.3605,4.3655,4.3590,4.3650,34
2011-07-12,02:05:00,4.3635,4.3635,4.3635,4.3635,2
2011-07-12,02:10:00,4.3635,4.3635,4.3620,4.3620,12
2011-07-12,02:15:00,4.3610,4.3610,4.3560,4.3570,28
2011-07-12,02:20:00,4.3570,4.3595,4.3570,4.3595,10
2011-07-12,02:25:00,4.3590,4.3590,4.3585,4.3585,6
2011-07-12,02:30:00,4.3585,4.3585,4.3565,4.3565,23
2011-07-12,02:35:00,4.3570,4.3605,4.3565,4.3605,13
2011-07-12,02:40:00,4.3595,4.3600,4.3595,4.3600,3
2011-07-12,02:45:00,4.3610,4.3610,4.3595,4.3610,4
2011-07-12,02:50:00,4.3605,4.3610,4.3595,4.3610,7
2011-07-12,02:55:00,4.3595,4.3620,4.3590,4.3605,9
2011-07-12,03:00:00,4.3630,4.3645,4.3615,4.3625,16
2011-07-12,03:05:00,4.3615,4.3615,4.3595,4.3595,11
2011-07-12,03:10:00,4.3585,4.3600,4.3570,4.3590,20
2011-07-12,03:15:00,4.3590,4.3590,4.3570,4.3570,6
2011-07-12,03:20:00,4.3570,4.3580,4.3570,4.3580,3
2011-07-12,03:25:00,4.3575,4.3610,4.3575,4.3605,15
2011-07-12,03:30:00,4.3595,4.3605,4.3590,4.3605,14
2011-07-12,03:35:00,4.3600,4.3600,4.3575,4.3575,11
2011-07-12,03:40:00,4.3570,4.3590,4.3550,4.3570,40
2011-07-12,03:45:00,4.3555,4.3560,4.3510,4.3520,21
2011-07-12,03:50:00,4.3510,4.3530,4.3500,4.3500,34
2011-07-12,03:55:00,4.3495,4.3540,4.3495,4.3540,67
2011-07-12,04:00:00,4.3550,4.3625,4.3550,4.3615,29
2011-07-12,04:05:00,4.3620,4.3640,4.3620,4.3640,12
2011-07-12,04:10:00,4.3640,4.3645,4.3640,4.3645,4
2011-07-12,04:15:00,4.3635,4.3645,4.3630,4.3645,5
2011-07-12,04:20:00,4.3640,4.3640,4.3630,4.3630,4
2011-07-12,04:25:00,4.3640,4.3640,4.3640,4.3640,13
2011-07-12,04:30:00,4.3650,4.3745,4.3650,4.3700,57
2011-07-12,04:35:00,4.3685,4.3685,4.3650,4.3655,35
2011-07-12,04:40:00,4.3665,4.3680,4.3660,4.3670,12
2011-07-12,04:45:00,4.3670,4.3685,4.3670,4.3685,5
2011-07-12,04:50:00,4.3690,4.3690,4.3675,4.3675,3
2011-07-12,04:55:00,4.3705,4.3705,4.3685,4.3685,4
2011-07-12,05:00:00,4.3685,4.3705,4.3685,4.3700,5
2011-07-12,05:05:00,4.3700,4.3700,4.3690,4.3690,2
2011-07-12,05:10:00,4.3720,4.3730,4.3720,4.3720,3
2011-07-12,06:00:00,4.3740,4.3820,4.3690,4.3810,26
2011-07-12,06:05:00,4.3835,4.3845,4.3790,4.3790,8
2011-07-12,06:10:00,4.3805,4.3825,4.3710,4.3710,19
2011-07-12,06:15:00,4.3725,4.3800,4.3725,4.3790,19
2011-07-12,06:20:00,4.3795,4.3795,4.3795,4.3795,1
2011-07-12,06:25:00,4.3785,4.3785,4.3740,4.3740,9
2011-07-12,06:30:00,4.3740,4.3740,4.3740,4.3740,1
2011-07-12,06:35:00,4.3735,4.3735,4.3730,4.3730,9
2011-07-12,06:40:00,4.3755,4.3755,4.3755,4.3755,2
2011-07-12,06:50:00,4.3730,4.3740,4.3705,4.3705,9
2011-07-12,06:55:00,4.3695,4.3700,4.3695,4.3700,4
2011-07-12,07:00:00,4.3710,4.3715,4.3700,4.3715,8
2011-07-12,07:05:00,4.3710,4.3710,4.3700,4.3700,5
2011-07-12,07:10:00,4.3700,4.3700,4.3700,4.3700,1
2011-07-12,07:30:00,4.3700,4.3700,4.3680,4.3680,9
2011-07-12,07:35:00,4.3685,4.3685,4.3685,4.3685,1
2011-07-12,07:40:00,4.3695,4.3695,4.3675,4.3675,4
2011-07-12,07:45:00,4.3690,4.3690,4.3690,4.3690,2
2011-07-12,07:50:00,4.3725,4.3725,4.3725,4.3725,1
2011-07-12,07:55:00,4.3730,4.3730,4.3705,4.3705,6
2011-07-12,08:00:00,4.3695,4.3695,4.3690,4.3690,2
2011-07-12,08:05:00,4.3695,4.3725,4.3695,4.3695,5
2011-07-12,08:10:00,4.3705,4.3730,4.3705,4.3730,4
2011-07-12,08:15:00,4.3690,4.3690,4.3660,4.3670,29
2011-07-12,08:20:00,4.3675,4.3680,4.3675,4.3680,3
2011-07-12,08:25:00,4.3690,4.3700,4.3690,4.3700,6
2011-07-12,08:30:00,4.3690,4.3690,4.3690,4.3690,2
2011-07-12,08:35:00,4.3680,4.3735,4.3680,4.3725,23
2011-07-12,08:40:00,4.3725,4.3725,4.3710,4.3710,38
2011-07-12,08:45:00,4.3705,4.3705,4.3695,4.3695,10
2011-07-12,08:50:00,4.3680,4.3705,4.3680,4.3705,15
2011-07-12,08:55:00,4.3710,4.3710,4.3650,4.3685,26
2011-07-12,09:00:00,4.3680,4.3725,4.3665,4.3700,76
2011-07-12,09:05:00,4.3680,4.3710,4.3675,4.3675,75
2011-07-12,09:10:00,4.3680,4.3680,4.3670,4.3675,17
2011-07-12,09:15:00,4.3675,4.3675,4.3570,4.3585,107
2011-07-12,09:20:00,4.3590,4.3605,4.3535,4.3535,89
2011-07-12,09:25:00,4.3530,4.3530,4.3455,4.3455,190
2011-07-12,09:30:00,4.3465,4.3500,4.3435,4.3500,77
2011-07-12,09:35:00,4.3510,4.3540,4.3510,4.3530,89
2011-07-12,09:40:00,4.3520,4.3520,4.3495,4.3500,36
2011-07-12,09:45:00,4.3495,4.3510,4.3475,4.3495,25
2011-07-12,09:50:00,4.3500,4.3510,4.3480,4.3480,34
2011-07-12,09:55:00,4.3480,4.3500,4.3480,4.3495,22
2011-07-12,10:00:00,4.3500,4.3500,4.3445,4.3460,54
2011-07-12,10:05:00,4.3460,4.3480,4.3410,4.3435,217
2011-07-12,10:10:00,4.3440,4.3520,4.3385,4.3495,115
2011-07-12,10:15:00,4.3495,4.3515,4.3465,4.3500,93
2011-07-12,10:20:00,4.3500,4.3520,4.3495,4.3520,22
2011-07-12,10:25:00,4.3500,4.3550,4.3495,4.3525,38
2011-07-12,10:30:00,4.3525,4.3570,4.3505,4.3550,37
2011-07-12,10:35:00,4.3525,4.3610,4.3520,4.3600,35
2011-07-12,10:40:00,4.3555,4.3600,4.3555,4.3600,78
2011-07-12,10:45:00,4.3590,4.3595,4.3570,4.3585,68
2011-07-12,10:50:00,4.3595,4.3600,4.3590,4.3600,25
2011-07-12,10:55:00,4.3580,4.3595,4.3565,4.3575,34
2011-07-12,11:00:00,4.3575,4.3600,4.3555,4.3590,50
2011-07-12,11:05:00,4.3585,4.3595,4.3570,4.3570,3
2011-07-12,11:10:00,4.3560,4.3590,4.3530,4.3590,86
2011-07-12,11:15:00,4.3580,4.3590,4.3555,4.3590,23
2011-07-12,11:20:00,4.3595,4.3600,4.3545,4.3545,36
2011-07-12,11:25:00,4.3555,4.3565,4.3555,4.3555,6
2011-07-12,11:30:00,4.3560,4.3575,4.3560,4.3560,11
2011-07-12,11:35:00,4.3575,4.3585,4.3560,4.3560,11
2011-07-12,11:40:00,4.3560,4.3565,4.3555,4.3565,13
2011-07-12,11:45:00,4.3575,4.3575,4.3575,4.3575,1
2011-07-12,11:50:00,4.3575,4.3595,4.3575,4.3595,8
2011-07-12,11:55:00,4.3575,4.3575,4.3575,4.3575,5
2011-07-12,12:00:00,4.3560,4.3560,4.3555,4.3555,5
2011-07-12,12:05:00,4.3560,4.3565,4.3545,4.3560,26
2011-07-12,12:10:00,4.3560,4.3570,4.3560,4.3570,3
2011-07-12,12:15:00,4.3560,4.3580,4.3555,4.3580,27
2011-07-12,12:20:00,4.3565,4.3570,4.3560,4.3570,4
2011-07-12,12:25:00,4.3560,4.3560,4.3550,4.3555,21
2011-07-12,12:30:00,4.3545,4.3570,4.3525,4.3560,44
2011-07-12,12:35:00,4.3560,4.3565,4.3545,4.3550,13
2011-07-12,12:40:00,4.3550,4.3550,4.3535,4.3535,8
2011-07-12,12:45:00,4.3535,4.3550,4.3525,4.3525,53
2011-07-12,12:50:00,4.3535,4.3540,4.3515,4.3540,13
2011-07-12,12:55:00,4.3535,4.3535,4.3530,4.3530,9
2011-07-12,13:00:00,4.3530,4.3540,4.3530,4.3530,20
2011-07-12,13:05:00,4.3530,4.3535,4.3525,4.3525,6
2011-07-12,13:10:00,4.3530,4.3540,4.3530,4.3540,2
2011-07-12,13:15:00,4.3540,4.3550,4.3535,4.3550,7
2011-07-12,13:20:00,4.3540,4.3550,4.3525,4.3525,6
2011-07-12,13:25:00,4.3530,4.3535,4.3515,4.3530,24
2011-07-12,13:30:00,4.3540,4.3540,4.3500,4.3520,80
2011-07-12,13:35:00,4.3525,4.3570,4.3525,4.3565,23
2011-07-12,13:40:00,4.3570,4.3585,4.3550,4.3575,40
2011-07-12,13:45:00,4.3585,4.3585,4.3565,4.3565,24
2011-07-12,13:50:00,4.3550,4.3560,4.3550,4.3560,35
2011-07-12,13:55:00,4.3560,4.3560,4.3550,4.3560,10
2011-07-12,14:00:00,4.3565,4.3570,4.3545,4.3550,49
2011-07-12,14:05:00,4.3560,4.3565,4.3525,4.3540,151
2011-07-12,14:10:00,4.3550,4.3550,4.3515,4.3535,30
2011-07-12,14:15:00,4.3525,4.3540,4.3500,4.3500,49
2011-07-12,14:20:00,4.3500,4.3510,4.3460,4.3465,183
2011-07-12,14:25:00,4.3460,4.3460,4.3395,4.3440,101
2011-07-12,14:30:00,4.3430,4.3460,4.3420,4.3455,39
2011-07-12,14:35:00,4.3445,4.3490,4.3430,4.3445,141
2011-07-12,14:40:00,4.3440,4.3480,4.3435,4.3475,90
2011-07-12,14:45:00,4.3465,4.3485,4.3440,4.3480,49
2011-07-12,14:50:00,4.3475,4.3495,4.3470,4.3490,50
2011-07-12,14:55:00,4.3495,4.3535,4.3495,4.3510,146
2011-07-12,15:00:00,4.3505,4.3535,4.3450,4.3460,125
2011-07-12,15:05:00,4.3455,4.3465,4.3390,4.3430,196
2011-07-12,15:10:00,4.3425,4.3440,4.3265,4.3275,506
2011-07-12,15:15:00,4.3285,4.3295,4.3200,4.3240,359
2011-07-12,15:20:00,4.3255,4.3275,4.3245,4.3245,109
2011-07-12,15:25:00,4.3240,4.3290,4.3180,4.3290,388
2011-07-12,15:30:00,4.3290,4.3300,4.3240,4.3240,71
2011-07-12,15:35:00,4.3245,4.3260,4.3170,4.3175,178
2011-07-12,15:40:00,4.3170,4.3180,4.3145,4.3160,240
2011-07-12,15:45:00,4.3160,4.3245,4.3155,4.3225,109
2011-07-12,15:50:00,4.3220,4.3220,4.3165,4.3180,110
2011-07-12,15:55:00,4.3175,4.3250,4.3145,4.3235,90
2011-07-12,16:00:00,4.3240,4.3250,4.3200,4.3220,110
2011-07-12,16:05:00,4.3225,4.3285,4.3215,4.3260,254
2011-07-12,16:10:00,4.3265,4.3335,4.3260,4.3325,157
2011-07-12,16:15:00,4.3330,4.3340,4.3280,4.3295,87
2011-07-12,16:20:00,4.3310,4.3395,4.3310,4.3360,278
2011-07-12,16:25:00,4.3360,4.3360,4.3280,4.3285,127
2011-07-12,16:30:00,4.3290,4.3360,4.3285,4.3350,91
2011-07-12,16:35:00,4.3350,4.3410,4.3350,4.3400,100
2011-07-12,16:40:00,4.3410,4.3430,4.3300,4.3330,138
2011-07-12,16:45:00,4.3335,4.3400,4.3300,4.3325,172
2011-07-12,16:50:00,4.3330,4.3375,4.3290,4.3375,100
2011-07-12,16:55:00,4.3350,4.3370,4.3320,4.3335,97
2011-07-12,17:00:00,4.3325,4.3365,4.3325,4.3360,57
2011-07-12,17:05:00,4.3340,4.3380,4.3315,4.3370,91
2011-07-12,17:10:00,4.3355,4.3365,4.3340,4.3365,30
2011-07-12,17:15:00,4.3350,4.3395,4.3350,4.3370,55
2011-07-12,17:20:00,4.3380,4.3435,4.3350,4.3435,61
2011-07-12,17:25:00,4.3435,4.3460,4.3380,4.3415,76
2011-07-12,17:30:00,4.3405,4.3495,4.3405,4.3425,182
2011-07-12,17:35:00,4.3425,4.3430,4.3400,4.3405,49
2011-07-12,17:40:00,4.3410,4.3430,4.3365,4.3385,48
2011-07-12,17:45:00,4.3375,4.3385,4.3350,4.3355,42
2011-07-12,17:50:00,4.3345,4.3390,4.3340,4.3355,49
2011-07-12,17:55:00,4.3345,4.3395,4.3345,4.3380,37
2011-07-12,18:00:00,4.3380,4.3425,4.3380,4.3425,32
2011-07-12,18:05:00,4.3425,4.3455,4.3420,4.3450,41
2011-07-12,18:10:00,4.3450,4.3490,4.3450,4.3465,130
2011-07-12,18:15:00,4.3465,4.3505,4.3455,4.3460,95
2011-07-12,18:20:00,4.3455,4.3460,4.3385,4.3400,137
2011-07-12,18:25:00,4.3400,4.3430,4.3400,4.3410,25
2011-07-12,18:30:00,4.3425,4.3435,4.3400,4.3415,30
2011-07-12,18:35:00,4.3420,4.3420,4.3385,4.3385,19
2011-07-12,18:40:00,4.3380,4.3405,4.3360,4.3385,74
2011-07-12,18:45:00,4.3385,4.3390,4.3370,4.3380,34
2011-07-12,18:50:00,4.3380,4.3380,4.3330,4.3335,39
2011-07-12,18:55:00,4.3335,4.3340,4.3325,4.3325,14
2011-07-12,19:00:00,4.3340,4.3350,4.3325,4.3345,31
2011-07-12,19:05:00,4.3340,4.3345,4.3320,4.3320,40
2011-07-12,19:10:00,4.3320,4.3340,4.3295,4.3335,137
2011-07-12,19:15:00,4.3325,4.3390,4.3315,4.3380,72
2011-07-12,19:20:00,4.3370,4.3375,4.3345,4.3375,40
2011-07-12,19:25:00,4.3375,4.3395,4.3350,4.3380,57
2011-07-12,19:30:00,4.3360,4.3390,4.3340,4.3360,130
2011-07-12,19:35:00,4.3360,4.3360,4.3330,4.3330,25
2011-07-12,19:40:00,4.3325,4.3345,4.3320,4.3325,143
2011-07-12,19:45:00,4.3320,4.3335,4.3310,4.3325,186
2011-07-12,19:50:00,4.3325,4.3430,4.3315,4.3405,566
2011-07-12,19:55:00,4.3395,4.3425,4.3390,4.3415,311
2011-07-12,20:00:00,4.3425,4.3500,4.3410,4.3420,313
2011-07-12,20:05:00,4.3410,4.3470,4.3405,4.3410,152
2011-07-12,20:10:00,4.3425,4.3475,4.3410,4.3470,1112
2011-07-12,20:15:00,4.3475,4.3485,4.3425,4.3470,1657
2011-07-12,20:20:00,4.3475,4.3490,4.3445,4.3455,1132
2011-07-12,20:25:00,4.3450,4.3535,4.3445,4.3535,934
2011-07-12,20:30:00,4.3530,4.3620,4.3485,4.3610,315
2011-07-12,20:35:00,4.3605,4.3615,4.3535,4.3590,163
2011-07-12,20:40:00,4.3600,4.3630,4.3565,4.3620,600
2011-07-12,20:45:00,4.3635,4.3715,4.3625,4.3645,1226
2011-07-12,20:50:00,4.3650,4.3650,4.3575,4.3595,951
2011-07-12,20:55:00,4.3595,4.3610,4.3530,4.3570,382
2011-07-12,21:00:00,4.3575,4.3670,4.3575,4.3660,940
2011-07-12,21:05:00,4.3660,4.3660,4.3590,4.3620,159
2011-07-12,21:10:00,4.3620,4.3620,4.3535,4.3580,359
2011-07-12,21:15:00,4.3585,4.3615,4.3555,4.3585,63
2011-07-12,21:20:00,4.3585,4.3660,4.3585,4.3660,331
2011-07-12,21:25:00,4.3660,4.3710,4.3635,4.3640,165
2011-07-12,21:30:00,4.3645,4.3700,4.3640,4.3670,186
2011-07-12,21:35:00,4.3675,4.3680,4.3605,4.3650,272
2011-07-12,21:40:00,4.3650,4.3775,4.3650,4.3745,592
2011-07-12,21:45:00,4.3745,4.3745,4.3700,4.3715,483
2011-07-12,21:50:00,4.3725,4.3755,4.3685,4.3730,427
2011-07-12,21:55:00,4.3720,4.3840,4.3720,4.3825,546
2011-07-12,22:00:00,4.3825,4.3850,4.3800,4.3830,512
2011-07-12,22:05:00,4.3825,4.3830,4.3765,4.3775,274
2011-07-12,22:10:00,4.3765,4.3775,4.3675,4.3675,582
2011-07-12,22:15:00,4.3670,4.3760,4.3665,4.3745,188
2011-07-12,22:20:00,4.3740,4.3760,4.3695,4.3715,234
2011-07-12,22:25:00,4.3715,4.3755,4.3715,4.3755,143
2011-07-12,22:30:00,4.3750,4.3785,4.3750,4.3785,312
2011-07-12,22:35:00,4.3790,4.3850,4.3785,4.3810,333
2011-07-12,22:40:00,4.3820,4.3890,4.3785,4.3795,440
2011-07-12,22:45:00,4.3790,4.3825,4.3735,4.3745,194
2011-07-12,22:50:00,4.3740,4.3780,4.3680,4.3780,202
2011-07-12,22:55:00,4.3785,4.3835,4.3780,4.3825,137
2011-07-12,23:00:00,4.3815,4.3935,4.3805,4.3915,363
2011-07-12,23:05:00,4.3915,4.3920,4.3850,4.3900,190
2011-07-12,23:10:00,4.3895,4.3910,4.3865,4.3875,167
2011-07-12,23:15:00,4.3875,4.3900,4.3840,4.3875,127
2011-07-12,23:20:00,4.3860,4.3890,4.3860,4.3890,80
2011-07-12,23:25:00,4.3885,4.3905,4.3865,4.3895,114
2011-07-12,23:30:00,4.3905,4.3990,4.3895,4.3980,291
2011-07-12,23:35:00,4.3965,4.3970,4.3910,4.3910,278
2011-07-12,23:40:00,4.3915,4.3950,4.3900,4.3950,169
2011-07-12,23:45:00,4.3950,4.3980,4.3945,4.3955,148
2011-07-12,23:50:00,4.3955,4.3965,4.3935,4.3950,139
2011-07-12,23:55:00,4.3955,4.3965,4.3915,4.3955,219
2011-07-13,00:00:00,4.3950,4.3980,4.3935,4.3945,141
2011-07-13,00:05:00,4.3940,4.3985,4.3940,4.3975,418
2011-07-13,00:10:00,4.3975,4.4050,4.3970,4.4010,448
2011-07-13,00:15:00,4.4010,4.4010,4.3965,4.3985,482
2011-07-13,00:20:00,4.3985,4.4000,4.3980,4.3985,58
2011-07-13,00:25:00,4.3980,4.4000,4.3945,4.3945,191
2011-07-13,00:30:00,4.3945,4.3950,4.3920,4.3940,150
2011-07-13,00:35:00,4.3940,4.3945,4.3925,4.3935,96
2011-07-13,00:40:00,4.3930,4.3940,4.3920,4.3935,29
2011-07-13,00:45:00,4.3935,4.3980,4.3935,4.3970,198
2011-07-13,00:50:00,4.3975,4.3980,4.3930,4.3930,92
2011-07-13,00:55:00,4.3930,4.3960,4.3870,4.3930,484
2011-07-13,01:00:00,4.3925,4.3935,4.3900,4.3920,115
2011-07-13,01:05:00,4.3915,4.3960,4.3915,4.3960,45
2011-07-13,01:10:00,4.3955,4.3955,4.3895,4.3895,95
2011-07-13,01:15:00,4.3900,4.3905,4.3865,4.3890,52
2011-07-13,01:20:00,4.3905,4.3945,4.3905,4.3930,71
2011-07-13,01:25:00,4.3935,4.3960,4.3930,4.3955,96
2011-07-13,01:30:00,4.3955,4.3970,4.3935,4.3945,79
2011-07-13,01:35:00,4.3950,4.3975,4.3935,4.3955,231
2011-07-13,01:40:00,4.3965,4.3970,4.3940,4.3945,42
2011-07-13,01:45:00,4.3945,4.3950,4.3925,4.3930,52
2011-07-13,01:50:00,4.3930,4.3940,4.3930,4.3935,43
2011-07-13,01:55:00,4.3935,4.3935,4.3905,4.3930,69
2011-07-13,02:00:00,4.3920,4.3960,4.3905,4.3945,90
2011-07-13,02:05:00,4.3940,4.4000,4.3940,4.4000,67
2011-07-13,02:10:00,4.4005,4.4005,4.3985,4.4000,244
2011-07-13,02:15:00,4.3990,4.4000,4.3980,4.3985,182
2011-07-13,02:20:00,4.3990,4.4035,4.3970,4.4005,94
2011-07-13,02:25:00,4.4000,4.4015,4.4000,4.4005,58
2011-07-13,02:30:00,4.4015,4.4085,4.4015,4.4045,164
2011-07-13,02:35:00,4.4040,4.4050,4.4035,4.4035,30
2011-07-13,02:40:00,4.4035,4.4050,4.4000,4.4010,47
2011-07-13,02:45:00,4.4000,4.4015,4.3980,4.4015,24
2011-07-13,02:50:00,4.4005,4.4020,4.4000,4.4000,12
2011-07-13,02:55:00,4.4000,4.4000,4.3980,4.3980,23
2011-07-13,03:00:00,4.4000,4.4005,4.4000,4.4005,5
2011-07-13,03:05:00,4.4000,4.4000,4.3980,4.3980,8
2011-07-13,03:10:00,4.3980,4.3980,4.3980,4.3980,15
2011-07-13,03:15:00,4.3980,4.3995,4.3980,4.3995,8
2011-07-13,03:20:00,4.3990,4.4010,4.3980,4.3985,34
2011-07-13,03:25:00,4.3985,4.4000,4.3980,4.4000,53
2011-07-13,03:30:00,4.4000,4.4020,4.3980,4.4000,17
2011-07-13,03:35:00,4.3990,4.4015,4.3980,4.4015,17
2011-07-13,03:40:00,4.4025,4.4025,4.3985,4.3985,20
2011-07-13,03:45:00,4.3980,4.3985,4.3960,4.3960,79
2011-07-13,03:50:00,4.3950,4.3975,4.3945,4.3960,49
2011-07-13,03:55:00,4.3955,4.3960,4.3940,4.3945,24
2011-07-13,04:00:00,4.3955,4.3985,4.3955,4.3970,22
2011-07-13,04:05:00,4.3955,4.3955,4.3860,4.3870,119
2011-07-13,04:10:00,4.3885,4.3885,4.3865,4.3870,9
2011-07-13,04:15:00,4.3860,4.3875,4.3860,4.3875,6
2011-07-13,04:20:00,4.3875,4.3875,4.3875,4.3875,4
2011-07-13,04:25:00,4.3855,4.3855,4.3855,4.3855,4
2011-07-13,04:30:00,4.3870,4.3870,4.3850,4.3850,2
2011-07-13,04:35:00,4.3850,4.3850,4.3850,4.3850,4
2011-07-13,04:40:00,4.3850,4.3870,4.3850,4.3870,3
2011-07-13,04:45:00,4.3860,4.3860,4.3860,4.3860,1
2011-07-13,04:50:00,4.3855,4.3885,4.3850,4.3880,14
2011-07-13,04:55:00,4.3860,4.3860,4.3850,4.3850,2
2011-07-13,05:00:00,4.3880,4.3885,4.3880,4.3885,2
2011-07-13,05:05:00,4.3890,4.3890,4.3890,4.3890,20
2011-07-13,05:10:00,4.3900,4.3940,4.3900,4.3940,6
2011-07-13,06:00:00,4.3890,4.3975,4.3870,4.3870,58
2011-07-13,06:05:00,4.3845,4.3845,4.3785,4.3785,50
2011-07-13,06:10:00,4.3810,4.3835,4.3810,4.3835,5
2011-07-13,06:15:00,4.3830,4.3850,4.3830,4.3850,2
2011-07-13,06:20:00,4.3835,4.3875,4.3830,4.3875,11
2011-07-13,06:25:00,4.3875,4.3875,4.3875,4.3875,2
2011-07-13,06:40:00,4.3860,4.3870,4.3860,4.3870,6
2011-07-13,07:00:00,4.3840,4.3870,4.3840,4.3865,4
2011-07-13,07:05:00,4.3870,4.3870,4.3870,4.3870,1
2011-07-13,07:10:00,4.3870,4.3875,4.3870,4.3875,2
2011-07-13,07:15:00,4.3875,4.3905,4.3875,4.3905,10
2011-07-13,07:20:00,4.3935,4.3935,4.3935,4.3935,2
2011-07-13,07:25:00,4.3940,4.3940,4.3940,4.3940,1
2011-07-13,07:30:00,4.3935,4.3945,4.3935,4.3945,5
2011-07-13,07:35:00,4.3950,4.3955,4.3950,4.3955,5
2011-07-13,07:40:00,4.3960,4.3985,4.3960,4.3975,10
2011-07-13,07:45:00,4.3965,4.3970,4.3965,4.3970,2
2011-07-13,07:50:00,4.3965,4.3975,4.3965,4.3970,7
2011-07-13,07:55:00,4.3985,4.3985,4.3960,4.3960,3
2011-07-13,08:00:00,4.3980,4.3985,4.3935,4.3950,41
2011-07-13,08:05:00,4.3960,4.4020,4.3960,4.3990,46
2011-07-13,08:10:00,4.3990,4.3995,4.3950,4.3990,15
2011-07-13,08:15:00,4.3970,4.4020,4.3970,4.4015,48
2011-07-13,08:20:00,4.4000,4.4025,4.4000,4.4005,41
2011-07-13,08:25:00,4.4010,4.4025,4.4010,4.4020,15
2011-07-13,08:30:00,4.4010,4.4015,4.4005,4.4005,10
2011-07-13,08:35:00,4.4005,4.4020,4.4000,4.4000,20
2011-07-13,08:40:00,4.4000,4.4010,4.3990,4.4000,26
2011-07-13,08:45:00,4.4005,4.4015,4.4000,4.4000,11
2011-07-13,08:50:00,4.4000,4.4000,4.3990,4.3990,7
2011-07-13,08:55:00,4.3990,4.3990,4.3935,4.3945,32
2011-07-13,09:00:00,4.3960,4.4025,4.3960,4.3995,50
2011-07-13,09:05:00,4.4000,4.4070,4.4000,4.4065,155
2011-07-13,09:10:00,4.4065,4.4065,4.4015,4.4015,20
2011-07-13,09:15:00,4.4030,4.4070,4.4025,4.4070,16
2011-07-13,09:20:00,4.4065,4.4070,4.4020,4.4030,29
2011-07-13,09:25:00,4.4035,4.4035,4.4025,4.4025,11
2011-07-13,09:30:00,4.4020,4.4030,4.4020,4.4030,13
2011-07-13,09:35:00,4.4020,4.4030,4.4015,4.4015,22
2011-07-13,09:40:00,4.4015,4.4030,4.3990,4.4005,27
2011-07-13,09:45:00,4.3990,4.4045,4.3985,4.4000,28
2011-07-13,09:50:00,4.4015,4.4030,4.4005,4.4030,22
2011-07-13,09:55:00,4.4030,4.4030,4.4010,4.4020,18
2011-07-13,10:00:00,4.4030,4.4140,4.4030,4.4075,301
2011-07-13,10:05:00,4.4080,4.4100,4.4020,4.4045,49
2011-07-13,10:10:00,4.4045,4.4100,4.4045,4.4090,42
2011-07-13,10:15:00,4.4105,4.4135,4.4100,4.4135,32
2011-07-13,10:20:00,4.4125,4.4150,4.4115,4.4130,41
2011-07-13,10:25:00,4.4145,4.4170,4.4145,4.4160,82
2011-07-13,10:30:00,4.4150,4.4170,4.4135,4.4165,46
2011-07-13,10:35:00,4.4165,4.4170,4.4130,4.4140,46
2011-07-13,10:40:00,4.4165,4.4185,4.4150,4.4160,67
2011-07-13,10:45:00,4.4175,4.4200,4.4165,4.4195,57
2011-07-13,10:50:00,4.4180,4.4265,4.4175,4.4255,210
2011-07-13,10:55:00,4.4255,4.4255,4.4220,4.4220,35
2011-07-13,11:00:00,4.4220,4.4240,4.4185,4.4185,52
2011-07-13,11:05:00,4.4190,4.4200,4.4185,4.4200,32
2011-07-13,11:10:00,4.4210,4.4220,4.4210,4.4210,6
2011-07-13,11:15:00,4.4200,4.4215,4.4185,4.4215,48
2011-07-13,11:20:00,4.4220,4.4225,4.4210,4.4210,15
2011-07-13,11:25:00,4.4220,4.4230,4.4210,4.4230,14
2011-07-13,11:30:00,4.4225,4.4260,4.4225,4.4255,42
2011-07-13,11:35:00,4.4245,4.4250,4.4240,4.4240,3
2011-07-13,11:40:00,4.4255,4.4275,4.4255,4.4275,44
2011-07-13,11:45:00,4.4280,4.4290,4.4265,4.4275,38
2011-07-13,11:50:00,4.4270,4.4270,4.4250,4.4270,37
2011-07-13,11:55:00,4.4280,4.4295,4.4280,4.4290,27
2011-07-13,12:00:00,4.4270,4.4295,4.4270,4.4280,31
2011-07-13,12:05:00,4.4285,4.4335,4.4280,4.4280,112
2011-07-13,12:10:00,4.4280,4.4295,4.4280,4.4295,7
2011-07-13,12:15:00,4.4305,4.4315,4.4250,4.4265,30
2011-07-13,12:20:00,4.4250,4.4250,4.4250,4.4250,12
2011-07-13,12:25:00,4.4250,4.4270,4.4250,4.4270,12
2011-07-13,12:30:00,4.4265,4.4265,4.4230,4.4235,23
2011-07-13,12:35:00,4.4235,4.4275,4.4235,4.4270,14
2011-07-13,12:40:00,4.4280,4.4280,4.4225,4.4240,21
2011-07-13,12:45:00,4.4235,4.4260,4.4220,4.4230,34
2011-07-13,12:50:00,4.4225,4.4225,4.4225,4.4225,10
2011-07-13,12:55:00,4.4230,4.4230,4.4210,4.4215,16
2011-07-13,13:00:00,4.4220,4.4255,4.4215,4.4240,37
2011-07-13,13:05:00,4.4245,4.4260,4.4245,4.4250,25
2011-07-13,13:10:00,4.4250,4.4300,4.4245,4.4290,31
2011-07-13,13:15:00,4.4290,4.4300,4.4285,4.4300,24
2011-07-13,13:20:00,4.4300,4.4310,4.4300,4.4305,11
2011-07-13,13:25:00,4.4305,4.4305,4.4290,4.4305,14
2011-07-13,13:30:00,4.4305,4.4370,4.4300,4.4370,95
2011-07-13,13:35:00,4.4370,4.4375,4.4340,4.4340,51
2011-07-13,13:40:00,4.4340,4.4345,4.4315,4.4325,35
2011-07-13,13:45:00,4.4330,4.4365,4.4325,4.4360,28
2011-07-13,13:50:00,4.4345,4.4355,4.4330,4.4335,24
2011-07-13,13:55:00,4.4335,4.4350,4.4320,4.4345,42
2011-07-13,14:00:00,4.4335,4.4340,4.4300,4.4320,103
2011-07-13,14:05:00,4.4315,4.4325,4.4300,4.4300,27
2011-07-13,14:10:00,4.4310,4.4330,4.4285,4.4320,33
2011-07-13,14:15:00,4.4320,4.4325,4.4270,4.4315,99
2011-07-13,14:20:00,4.4320,4.4320,4.4265,4.4290,77
2011-07-13,14:25:00,4.4300,4.4350,4.4300,4.4335,72
2011-07-13,14:30:00,4.4350,4.4370,4.4345,4.4355,69
2011-07-13,14:35:00,4.4350,4.4355,4.4325,4.4350,61
2011-07-13,14:40:00,4.4335,4.4335,4.4310,4.4320,66
2011-07-13,14:45:00,4.4320,4.4320,4.4270,4.4270,85
2011-07-13,14:50:00,4.4270,4.4315,4.4255,4.4315,79
2011-07-13,14:55:00,4.4315,4.4375,4.4300,4.4375,92
2011-07-13,15:00:00,4.4375,4.4390,4.4325,4.4340,139
2011-07-13,15:05:00,4.4335,4.4350,4.4275,4.4290,199
2011-07-13,15:10:00,4.4290,4.4310,4.4270,4.4280,102
2011-07-13,15:15:00,4.4285,4.4285,4.4235,4.4270,145
2011-07-13,15:20:00,4.4280,4.4320,4.4275,4.4290,244
2011-07-13,15:25:00,4.4285,4.4320,4.4260,4.4285,139
2011-07-13,15:30:00,4.4295,4.4335,4.4285,4.4320,88
2011-07-13,15:35:00,4.4315,4.4325,4.4275,4.4285,57
2011-07-13,15:40:00,4.4290,4.4295,4.4270,4.4280,55
2011-07-13,15:45:00,4.4285,4.4295,4.4265,4.4265,43
2011-07-13,15:50:00,4.4270,4.4270,4.4235,4.4250,93
2011-07-13,15:55:00,4.4250,4.4260,4.4240,4.4250,26
2011-07-13,16:00:00,4.4260,4.4300,4.4235,4.4240,83
2011-07-13,16:05:00,4.4240,4.4245,4.4200,4.4215,138
2011-07-13,16:10:00,4.4220,4.4220,4.4155,4.4165,101
2011-07-13,16:15:00,4.4165,4.4185,4.4135,4.4185,64
2011-07-13,16:20:00,4.4185,4.4240,4.4170,4.4240,69
2011-07-13,16:25:00,4.4230,4.4235,4.4215,4.4215,23
2011-07-13,16:30:00,4.4210,4.4210,4.4185,4.4200,22
2011-07-13,16:35:00,4.4200,4.4205,4.4150,4.4155,30
2011-07-13,16:40:00,4.4150,4.4150,4.4105,4.4115,95
2011-07-13,16:45:00,4.4115,4.4160,4.4115,4.4150,47
2011-07-13,16:50:00,4.4165,4.4235,4.4165,4.4230,54
2011-07-13,16:55:00,4.4225,4.4225,4.4180,4.4210,25
2011-07-13,17:00:00,4.4210,4.4215,4.4180,4.4210,41
2011-07-13,17:05:00,4.4210,4.4235,4.4200,4.4210,77
2011-07-13,17:10:00,4.4200,4.4200,4.4190,4.4190,16
2011-07-13,17:15:00,4.4225,4.4225,4.4210,4.4210,34
2011-07-13,17:20:00,4.4215,4.4235,4.4205,4.4225,42
2011-07-13,17:25:00,4.4225,4.4285,4.4225,4.4275,76
2011-07-13,17:30:00,4.4285,4.4305,4.4285,4.4305,104
2011-07-13,17:35:00,4.4305,4.4310,4.4265,4.4290,83
2011-07-13,17:40:00,4.4275,4.4285,4.4255,4.4260,73
2011-07-13,17:45:00,4.4260,4.4270,4.4230,4.4230,47
2011-07-13,17:50:00,4.4230,4.4230,4.4205,4.4210,58
2011-07-13,17:55:00,4.4205,4.4210,4.4165,4.4180,108
2011-07-13,18:00:00,4.4170,4.4190,4.4160,4.4175,29
2011-07-13,18:05:00,4.4165,4.4165,4.4130,4.4140,44
2011-07-13,18:10:00,4.4140,4.4140,4.4085,4.4110,101
2011-07-13,18:15:00,4.4110,4.4110,4.4080,4.4095,25
2011-07-13,18:20:00,4.4100,4.4125,4.4095,4.4100,50
2011-07-13,18:25:00,4.4100,4.4125,4.4095,4.4125,41
2011-07-13,18:30:00,4.4120,4.4140,4.4115,4.4130,27
2011-07-13,18:35:00,4.4140,4.4165,4.4130,4.4145,108
2011-07-13,18:40:00,4.4150,4.4170,4.4150,4.4155,41
2011-07-13,18:45:00,4.4165,4.4175,4.4095,4.4115,81
2011-07-13,18:50:00,4.4115,4.4115,4.4010,4.4040,165
2011-07-13,18:55:00,4.4050,4.4095,4.4045,4.4075,55
2011-07-13,19:00:00,4.4065,4.4075,4.3990,4.4030,125
2011-07-13,19:05:00,4.4035,4.4050,4.4010,4.4010,98
2011-07-13,19:10:00,4.4020,4.4050,4.3990,4.4025,105
2011-07-13,19:15:00,4.4040,4.4085,4.4035,4.4060,71
2011-07-13,19:20:00,4.4060,4.4080,4.4040,4.4045,48
2011-07-13,19:25:00,4.4055,4.4125,4.4040,4.4110,204
2011-07-13,19:30:00,4.4115,4.4115,4.4010,4.4080,255
2011-07-13,19:35:00,4.4080,4.4095,4.4030,4.4050,505
2011-07-13,19:40:00,4.4055,4.4075,4.4035,4.4060,110
2011-07-13,19:45:00,4.4055,4.4085,4.4010,4.4060,218
2011-07-13,19:50:00,4.4055,4.4070,4.4045,4.4065,54
2011-07-13,19:55:00,4.4060,4.4120,4.4060,4.4095,50
2011-07-13,20:00:00,4.4085,4.4140,4.4085,4.4115,64
2011-07-13,20:05:00,4.4120,4.4180,4.4115,4.4170,261
2011-07-13,20:10:00,4.4170,4.4180,4.4100,4.4130,191
2011-07-13,20:15:00,4.4130,4.4195,4.4130,4.4195,147
2011-07-13,20:20:00,4.4195,4.4210,4.4105,4.4125,163
2011-07-13,20:25:00,4.4130,4.4135,4.4065,4.4075,179
2011-07-13,20:30:00,4.4090,4.4115,4.4075,4.4085,123
2011-07-13,20:35:00,4.4085,4.4110,4.3940,4.3960,944
2011-07-13,20:40:00,4.3965,4.3990,4.3875,4.3930,555
2011-07-13,20:45:00,4.3930,4.3950,4.3900,4.3945,583
2011-07-13,20:50:00,4.3940,4.3965,4.3930,4.3945,261
2011-07-13,20:55:00,4.3940,4.3975,4.3910,4.3970,575
2011-07-13,21:00:00,4.3955,4.4020,4.3935,4.3950,523
2011-07-13,21:05:00,4.3945,4.4020,4.3945,4.3970,1280
2011-07-13,21:10:00,4.3975,4.4015,4.3945,4.3955,455
2011-07-13,21:15:00,4.3965,4.4000,4.3960,4.3965,296
2011-07-13,21:20:00,4.3965,4.3990,4.3930,4.3930,468
2011-07-13,21:25:00,4.3925,4.3930,4.3890,4.3910,111
2011-07-13,21:30:00,4.3915,4.4000,4.3910,4.3930,174
2011-07-13,21:35:00,4.3920,4.3940,4.3890,4.3930,259
2011-07-13,21:40:00,4.3925,4.3975,4.3915,4.3960,163
2011-07-13,21:45:00,4.3950,4.4015,4.3930,4.3930,618
2011-07-13,21:50:00,4.3930,4.3955,4.3905,4.3915,170
2011-07-13,21:55:00,4.3910,4.3935,4.3820,4.3840,478
2011-07-13,22:00:00,4.3835,4.3985,4.3835,4.3985,519
2011-07-13,22:05:00,4.3980,4.4170,4.3980,4.4095,805
2011-07-13,22:10:00,4.4095,4.4135,4.4050,4.4095,228
2011-07-13,22:15:00,4.4105,4.4245,4.4085,4.4240,1182
2011-07-13,22:20:00,4.4235,4.4270,4.4195,4.4225,666
2011-07-13,22:25:00,4.4230,4.4260,4.4200,4.4245,521
2011-07-13,22:30:00,4.4255,4.4300,4.4250,4.4300,475
2011-07-13,22:35:00,4.4300,4.4365,4.4300,4.4340,1307
2011-07-13,22:40:00,4.4340,4.4340,4.4260,4.4260,808
2011-07-13,22:45:00,4.4260,4.4310,4.4240,4.4305,804
2011-07-13,22:50:00,4.4305,4.4350,4.4295,4.4325,246
2011-07-13,22:55:00,4.4330,4.4355,4.4285,4.4305,175
2011-07-13,23:00:00,4.4310,4.4315,4.4285,4.4295,119
2011-07-13,23:05:00,4.4290,4.4300,4.4245,4.4245,292
2011-07-13,23:10:00,4.4250,4.4250,4.4165,4.4210,456
2011-07-13,23:15:00,4.4205,4.4230,4.4185,4.4210,144
2011-07-13,23:20:00,4.4210,4.4210,4.4170,4.4210,286
2011-07-13,23:25:00,4.4210,4.4240,4.4190,4.4205,158
2011-07-13,23:30:00,4.4195,4.4220,4.4110,4.4120,215
2011-07-13,23:35:00,4.4120,4.4130,4.3885,4.3900,777
2011-07-13,23:40:00,4.3890,4.3905,4.3730,4.3845,1036
2011-07-13,23:45:00,4.3845,4.3870,4.3830,4.3840,314
2011-07-13,23:50:00,4.3845,4.3910,4.3840,4.3895,236
2011-07-13,23:55:00,4.3900,4.3950,4.3870,4.3935,276
2011-07-14,00:00:00,4.3940,4.3945,4.3875,4.3875,216
2011-07-14,00:05:00,4.3880,4.3940,4.3865,4.3940,156
2011-07-14,00:10:00,4.3945,4.4030,4.3945,4.4030,293
2011-07-14,00:15:00,4.4020,4.4020,4.3910,4.3915,205
2011-07-14,00:20:00,4.3915,4.3945,4.3885,4.3910,89
2011-07-14,00:25:00,4.3905,4.3915,4.3885,4.3895,64
2011-07-14,00:30:00,4.3885,4.3925,4.3870,4.3925,229
2011-07-14,00:35:00,4.3925,4.3970,4.3920,4.3965,249
2011-07-14,00:40:00,4.3965,4.3980,4.3945,4.3950,125
2011-07-14,00:45:00,4.3940,4.3985,4.3915,4.3985,184
2011-07-14,00:50:00,4.3985,4.4010,4.3980,4.4000,190
2011-07-14,00:55:00,4.4000,4.4055,4.3980,4.4030,468
2011-07-14,01:00:00,4.4035,4.4040,4.3995,4.4010,88
2011-07-14,01:05:00,4.4005,4.4015,4.3975,4.3995,65
2011-07-14,01:10:00,4.3995,4.4035,4.3990,4.4030,38
2011-07-14,01:15:00,4.4030,4.4035,4.3990,4.3990,54
2011-07-14,01:20:00,4.3995,4.4000,4.3955,4.3970,148
2011-07-14,01:25:00,4.3960,4.3975,4.3945,4.3950,35
2011-07-14,01:30:00,4.3945,4.3965,4.3945,4.3950,46
2011-07-14,01:35:00,4.3960,4.3980,4.3960,4.3965,31
2011-07-14,01:40:00,4.3960,4.3960,4.3920,4.3925,59
2011-07-14,01:45:00,4.3930,4.3950,4.3925,4.3925,29
2011-07-14,01:50:00,4.3930,4.3935,4.3920,4.3925,30
2011-07-14,01:55:00,4.3920,4.3935,4.3915,4.3935,36
2011-07-14,02:00:00,4.3925,4.3945,4.3905,4.3945,35
2011-07-14,02:05:00,4.3945,4.3980,4.3945,4.3975,17
2011-07-14,02:10:00,4.3965,4.3970,4.3945,4.3955,73
2011-07-14,02:15:00,4.3945,4.3955,4.3915,4.3920,21
2011-07-14,02:20:00,4.3930,4.3945,4.3850,4.3850,90
2011-07-14,02:25:00,4.3850,4.3850,4.3815,4.3830,85
2011-07-14,02:30:00,4.3825,4.3835,4.3800,4.3835,71
2011-07-14,02:35:00,4.3830,4.3860,4.3825,4.3850,12
2011-07-14,02:40:00,4.3840,4.3840,4.3810,4.3810,32
2011-07-14,02:45:00,4.3805,4.3840,4.3805,4.3830,9
2011-07-14,02:50:00,4.3855,4.3900,4.3855,4.3900,22
2011-07-14,02:55:00,4.3890,4.3900,4.3865,4.3865,7
2011-07-14,03:00:00,4.3840,4.3890,4.3840,4.3870,36
2011-07-14,03:05:00,4.3875,4.3905,4.3870,4.3895,76
2011-07-14,03:10:00,4.3905,4.3905,4.3850,4.3855,30
2011-07-14,03:15:00,4.3850,4.3885,4.3850,4.3860,25
2011-07-14,03:20:00,4.3850,4.3870,4.3850,4.3855,18
2011-07-14,03:25:00,4.3855,4.3905,4.3855,4.3900,38
2011-07-14,03:30:00,4.3880,4.3880,4.3880,4.3880,4
2011-07-14,03:35:00,4.3905,4.3910,4.3885,4.3890,8
2011-07-14,03:40:00,4.3900,4.3905,4.3815,4.3840,50
2011-07-14,03:45:00,4.3850,4.3870,4.3835,4.3855,18
2011-07-14,03:50:00,4.3855,4.3900,4.3850,4.3895,43
2011-07-14,03:55:00,4.3900,4.3955,4.3900,4.3950,62
2011-07-14,04:00:00,4.3950,4.3975,4.3940,4.3970,23
2011-07-14,04:05:00,4.3970,4.3975,4.3950,4.3975,14
2011-07-14,04:15:00,4.3925,4.3940,4.3920,4.3920,7
2011-07-14,04:20:00,4.3930,4.3930,4.3915,4.3915,2
2011-07-14,04:25:00,4.3930,4.3930,4.3925,4.3930,7
2011-07-14,04:30:00,4.3930,4.3930,4.3910,4.3930,13
2011-07-14,04:35:00,4.3905,4.3930,4.3905,4.3910,4
2011-07-14,04:40:00,4.3925,4.3935,4.3925,4.3935,3
2011-07-14,04:50:00,4.3935,4.3945,4.3935,4.3945,5
2011-07-14,04:55:00,4.3965,4.3975,4.3965,4.3975,7
2011-07-14,05:00:00,4.3985,4.3985,4.3890,4.3890,14
2011-07-14,05:05:00,4.3900,4.3935,4.3900,4.3915,9
2011-07-14,05:10:00,4.3915,4.3915,4.3900,4.3900,11
2011-07-14,06:00:00,4.3915,4.4015,4.3855,4.3880,86
2011-07-14,06:05:00,4.3880,4.3985,4.3865,4.3940,74
2011-07-14,06:10:00,4.3945,4.3950,4.3945,4.3950,3
2011-07-14,06:15:00,4.3935,4.3950,4.3935,4.3950,6
2011-07-14,06:20:00,4.3955,4.3960,4.3950,4.3955,6
2011-07-14,06:25:00,4.3965,4.3975,4.3960,4.3960,10
2011-07-14,06:30:00,4.3955,4.3985,4.3865,4.3905,50
2011-07-14,06:35:00,4.3910,4.3925,4.3895,4.3910,10
2011-07-14,06:40:00,4.3895,4.3925,4.3890,4.3925,8
2011-07-14,06:45:00,4.3910,4.3965,4.3910,4.3965,8
2011-07-14,06:50:00,4.3975,4.3975,4.3975,4.3975,2
2011-07-14,06:55:00,4.4010,4.4020,4.4010,4.4020,4
2011-07-14,07:00:00,4.3985,4.4015,4.3970,4.3970,10
2011-07-14,07:05:00,4.3960,4.3990,4.3960,4.3990,5
2011-07-14,07:10:00,4.3985,4.3985,4.3985,4.3985,3
2011-07-14,07:15:00,4.3990,4.3990,4.3980,4.3980,3
2011-07-14,07:20:00,4.3990,4.3995,4.3975,4.3995,6
2011-07-14,07:25:00,4.3995,4.4000,4.3995,4.4000,10
2011-07-14,07:30:00,4.3970,4.4000,4.3970,4.4000,2
2011-07-14,07:35:00,4.3965,4.3965,4.3965,4.3965,2
2011-07-14,07:45:00,4.3965,4.3965,4.3960,4.3965,11
2011-07-14,07:50:00,4.4005,4.4025,4.4005,4.4025,8
2011-07-14,07:55:00,4.4025,4.4030,4.4020,4.4020,7
2011-07-14,08:00:00,4.4020,4.4020,4.3970,4.3970,22
2011-07-14,08:05:00,4.3975,4.4000,4.3965,4.4000,11
2011-07-14,08:10:00,4.3980,4.4035,4.3980,4.4025,31
2011-07-14,08:15:00,4.4015,4.4035,4.4005,4.4020,36
2011-07-14,08:20:00,4.4020,4.4035,4.4020,4.4035,47
2011-07-14,08:25:00,4.4030,4.4035,4.3905,4.3960,131
2011-07-14,08:30:00,4.3965,4.4035,4.3960,4.3995,29
2011-07-14,08:35:00,4.4020,4.4030,4.3995,4.3995,16
2011-07-14,08:40:00,4.3990,4.4020,4.3990,4.4000,26
2011-07-14,08:45:00,4.4005,4.4025,4.3980,4.4000,22
2011-07-14,08:50:00,4.4015,4.4020,4.3985,4.4020,8
2011-07-14,08:55:00,4.4020,4.4075,4.4015,4.4075,116
2011-07-14,09:00:00,4.4055,4.4070,4.4025,4.4040,112
2011-07-14,09:05:00,4.4040,4.4060,4.4040,4.4060,36
2011-07-14,09:10:00,4.4045,4.4060,4.4000,4.4015,56
2011-07-14,09:15:00,4.4015,4.4020,4.3975,4.4015,49
2011-07-14,09:20:00,4.4010,4.4025,4.4000,4.4025,33
2011-07-14,09:25:00,4.4030,4.4030,4.4015,4.4025,12
2011-07-14,09:30:00,4.4035,4.4085,4.4035,4.4080,30
2011-07-14,09:35:00,4.4075,4.4075,4.4045,4.4045,11
2011-07-14,09:40:00,4.4055,4.4100,4.4055,4.4080,54
2011-07-14,09:45:00,4.4080,4.4090,4.4070,4.4080,20
2011-07-14,09:50:00,4.4060,4.4065,4.4030,4.4030,61
2011-07-14,09:55:00,4.4065,4.4065,4.4025,4.4025,32
2011-07-14,10:00:00,4.4030,4.4075,4.4020,4.4040,45
2011-07-14,10:05:00,4.4055,4.4055,4.4035,4.4055,11
2011-07-14,10:10:00,4.4050,4.4060,4.4050,4.4060,4
2011-07-14,10:15:00,4.4050,4.4100,4.4050,4.4100,23
2011-07-14,10:20:00,4.4090,4.4095,4.4085,4.4095,10
2011-07-14,10:25:00,4.4090,4.4090,4.4060,4.4060,3
2011-07-14,10:30:00,4.4065,4.4090,4.4065,4.4090,21
2011-07-14,10:35:00,4.4080,4.4080,4.4075,4.4075,14
2011-07-14,10:40:00,4.4080,4.4080,4.4070,4.4070,10
2011-07-14,10:45:00,4.4070,4.4075,4.4060,4.4075,11
2011-07-14,10:50:00,4.4065,4.4075,4.4055,4.4070,21
2011-07-14,10:55:00,4.4065,4.4070,4.4045,4.4050,34
2011-07-14,11:00:00,4.4040,4.4060,4.4040,4.4040,13
2011-07-14,11:05:00,4.4045,4.4045,4.4035,4.4045,6
2011-07-14,11:10:00,4.4030,4.4045,4.4015,4.4015,33
2011-07-14,11:15:00,4.4020,4.4030,4.4010,4.4010,12
2011-07-14,11:20:00,4.4020,4.4020,4.3985,4.3985,105
2011-07-14,11:25:00,4.3985,4.4030,4.3955,4.4010,92
2011-07-14,11:30:00,4.3995,4.4010,4.3980,4.4000,18
2011-07-14,11:35:00,4.4005,4.4030,4.3990,4.4025,57
2011-07-14,11:40:00,4.4015,4.4020,4.4010,4.4020,4
2011-07-14,11:45:00,4.3985,4.3990,4.3985,4.3990,4
2011-07-14,11:50:00,4.3990,4.3990,4.3985,4.3985,6
2011-07-14,11:55:00,4.3985,4.3995,4.3970,4.3990,18
2011-07-14,12:00:00,4.3980,4.3980,4.3970,4.3980,30
2011-07-14,12:05:00,4.3970,4.3975,4.3920,4.3920,43
2011-07-14,12:10:00,4.3915,4.3915,4.3895,4.3900,76
2011-07-14,12:15:00,4.3905,4.3910,4.3885,4.3905,48
2011-07-14,12:20:00,4.3915,4.3925,4.3905,4.3910,23
2011-07-14,12:25:00,4.3910,4.3910,4.3895,4.3895,7
2011-07-14,12:30:00,4.3895,4.3905,4.3880,4.3890,50
2011-07-14,12:35:00,4.3890,4.3905,4.3885,4.3885,33
2011-07-14,12:40:00,4.3895,4.3925,4.3895,4.3920,36
2011-07-14,12:45:00,4.3925,4.3925,4.3895,4.3910,11
2011-07-14,12:50:00,4.3910,4.3915,4.3900,4.3900,8
2011-07-14,12:55:00,4.3905,4.3915,4.3905,4.3915,3
2011-07-14,13:00:00,4.3915,4.3930,4.3915,4.3920,10
2011-07-14,13:05:00,4.3925,4.4000,4.3925,4.3990,50
2011-07-14,13:10:00,4.3970,4.4015,4.3960,4.4000,68
2011-07-14,13:15:00,4.4000,4.4045,4.3995,4.4020,53
2011-07-14,13:20:00,4.4025,4.4025,4.4000,4.4000,26
2011-07-14,13:25:00,4.4010,4.4015,4.3985,4.3985,34
2011-07-14,13:30:00,4.3975,4.4005,4.3950,4.3950,91
2011-07-14,13:35:00,4.3960,4.3985,4.3960,4.3985,25
2011-07-14,13:40:00,4.3990,4.3990,4.3950,4.3970,17
2011-07-14,13:45:00,4.3970,4.3980,4.3965,4.3980,26
2011-07-14,13:50:00,4.3975,4.3990,4.3975,4.3975,6
2011-07-14,13:55:00,4.3985,4.4015,4.3985,4.4015,21
2011-07-14,14:00:00,4.3995,4.4010,4.3985,4.4010,52
2011-07-14,14:05:00,4.4005,4.4020,4.3985,4.3985,60
2011-07-14,14:10:00,4.4010,4.4045,4.4000,4.4045,52
2011-07-14,14:15:00,4.4050,4.4090,4.4050,4.4070,88
2011-07-14,14:20:00,4.4075,4.4125,4.4065,4.4125,155
2011-07-14,14:25:00,4.4120,4.4170,4.4100,4.4155,203
2011-07-14,14:30:00,4.4155,4.4175,4.4145,4.4160,184
2011-07-14,14:35:00,4.4160,4.4175,4.4140,4.4155,153
2011-07-14,14:40:00,4.4150,4.4155,4.4105,4.4155,73
2011-07-14,14:45:00,4.4150,4.4155,4.4125,4.4125,30
2011-07-14,14:50:00,4.4125,4.4125,4.4095,4.4105,47
2011-07-14,14:55:00,4.4100,4.4110,4.4060,4.4085,52
2011-07-14,15:00:00,4.4070,4.4075,4.4005,4.4035,101
2011-07-14,15:05:00,4.4045,4.4050,4.3990,4.3990,115
2011-07-14,15:10:00,4.4000,4.4030,4.3980,4.3995,87
2011-07-14,15:15:00,4.3995,4.4035,4.3990,4.4020,71
2011-07-14,15:20:00,4.4020,4.4060,4.4015,4.4015,32
2011-07-14,15:25:00,4.4015,4.4020,4.4000,4.4010,73
2011-07-14,15:30:00,4.4035,4.4060,4.4030,4.4060,34
2011-07-14,15:35:00,4.4065,4.4110,4.4055,4.4055,68
2011-07-14,15:40:00,4.4060,4.4070,4.4040,4.4050,24
2011-07-14,15:45:00,4.4050,4.4075,4.4050,4.4065,17
2011-07-14,15:50:00,4.4070,4.4075,4.4055,4.4060,24
2011-07-14,15:55:00,4.4060,4.4060,4.4030,4.4040,25
2011-07-14,16:00:00,4.4040,4.4085,4.4035,4.4085,78
2011-07-14,16:05:00,4.4085,4.4085,4.4045,4.4055,13
2011-07-14,16:10:00,4.4050,4.4080,4.4050,4.4050,39
2011-07-14,16:15:00,4.4055,4.4070,4.4055,4.4070,18
2011-07-14,16:20:00,4.4075,4.4080,4.4060,4.4060,42
2011-07-14,16:25:00,4.4055,4.4065,4.4045,4.4065,29
2011-07-14,16:30:00,4.4075,4.4110,4.4075,4.4100,82
2011-07-14,16:35:00,4.4105,4.4110,4.4085,4.4085,25
2011-07-14,16:40:00,4.4090,4.4145,4.4090,4.4110,179
2011-07-14,16:45:00,4.4105,4.4110,4.4075,4.4075,71
2011-07-14,16:50:00,4.4085,4.4100,4.4050,4.4075,44
2011-07-14,16:55:00,4.4090,4.4090,4.4045,4.4070,80
2011-07-14,17:00:00,4.4065,4.4070,4.4030,4.4035,64
2011-07-14,17:05:00,4.4035,4.4040,4.3985,4.3990,158
2011-07-14,17:10:00,4.4010,4.4025,4.4005,4.4005,35
2011-07-14,17:15:00,4.4015,4.4070,4.4015,4.4060,95
2011-07-14,17:20:00,4.4060,4.4095,4.4045,4.4085,54
2011-07-14,17:25:00,4.4085,4.4090,4.4035,4.4040,76
2011-07-14,17:30:00,4.4040,4.4045,4.3950,4.3990,142
2011-07-14,17:35:00,4.3980,4.3990,4.3950,4.3955,74
2011-07-14,17:40:00,4.3950,4.3965,4.3905,4.3960,143
2011-07-14,17:45:00,4.3965,4.3980,4.3950,4.3950,27
2011-07-14,17:50:00,4.3955,4.4025,4.3950,4.4000,112
2011-07-14,17:55:00,4.4000,4.4010,4.3975,4.3985,62
2011-07-14,18:00:00,4.3975,4.3985,4.3965,4.3975,43
2011-07-14,18:05:00,4.3955,4.3990,4.3955,4.3980,53
2011-07-14,18:10:00,4.4000,4.4040,4.4000,4.4030,41
2011-07-14,18:15:00,4.4030,4.4030,4.4000,4.4000,15
2011-07-14,18:20:00,4.4005,4.4005,4.3975,4.3975,14
2011-07-14,18:25:00,4.3980,4.4020,4.3970,4.4015,30
2011-07-14,18:30:00,4.4000,4.4015,4.3980,4.4015,32
2011-07-14,18:35:00,4.4015,4.4025,4.4005,4.4010,31
2011-07-14,18:40:00,4.3995,4.4000,4.3975,4.3990,80
2011-07-14,18:45:00,4.4010,4.4015,4.3995,4.3995,15
2011-07-14,18:50:00,4.4000,4.4025,4.4000,4.4025,31
2011-07-14,18:55:00,4.4020,4.4045,4.4005,4.4035,115
2011-07-14,19:00:00,4.4035,4.4055,4.4020,4.4030,60
2011-07-14,19:05:00,4.4020,4.4020,4.3925,4.3955,154
2011-07-14,19:10:00,4.3965,4.4015,4.3960,4.3970,135
2011-07-14,19:15:00,4.3965,4.4005,4.3965,4.3995,72
2011-07-14,19:20:00,4.4005,4.4020,4.3980,4.4010,26
2011-07-14,19:25:00,4.4015,4.4015,4.3965,4.3965,34
2011-07-14,19:30:00,4.3985,4.4050,4.3980,4.4030,100
2011-07-14,19:35:00,4.4030,4.4030,4.3975,4.4020,102
2011-07-14,19:40:00,4.4005,4.4010,4.4000,4.4000,11
2011-07-14,19:45:00,4.3995,4.4020,4.3980,4.4020,49
2011-07-14,19:50:00,4.4015,4.4035,4.3990,4.3990,151
2011-07-14,19:55:00,4.3985,4.3985,4.3930,4.3930,130
2011-07-14,20:00:00,4.3940,4.3995,4.3935,4.3955,575
2011-07-14,20:05:00,4.3955,4.3965,4.3805,4.3820,1223
2011-07-14,20:10:00,4.3820,4.3875,4.3810,4.3845,731
2011-07-14,20:15:00,4.3845,4.3875,4.3750,4.3775,457
2011-07-14,20:20:00,4.3780,4.3820,4.3695,4.3745,489
2011-07-14,20:25:00,4.3735,4.3770,4.3700,4.3770,601
2011-07-14,20:30:00,4.3770,4.3865,4.3760,4.3785,1026
2011-07-14,20:35:00,4.3780,4.3840,4.3755,4.3825,700
2011-07-14,20:40:00,4.3830,4.3950,4.3825,4.3935,1302
2011-07-14,20:45:00,4.3945,4.3970,4.3860,4.3865,808
2011-07-14,20:50:00,4.3875,4.3910,4.3875,4.3900,77
2011-07-14,20:55:00,4.3905,4.3930,4.3875,4.3890,481
2011-07-14,21:00:00,4.3890,4.3910,4.3875,4.3910,141
2011-07-14,21:05:00,4.3910,4.3930,4.3895,4.3920,575
2011-07-14,21:10:00,4.3925,4.3990,4.3925,4.3925,259
2011-07-14,21:15:00,4.3930,4.3940,4.3880,4.3890,1058
2011-07-14,21:20:00,4.3895,4.3910,4.3865,4.3885,287
2011-07-14,21:25:00,4.3880,4.3880,4.3855,4.3870,31
2011-07-14,21:30:00,4.3855,4.3890,4.3855,4.3890,152
2011-07-14,21:35:00,4.3880,4.3920,4.3870,4.3905,97
2011-07-14,21:40:00,4.3895,4.3955,4.3895,4.3935,99
2011-07-14,21:45:00,4.3940,4.3970,4.3910,4.3970,208
2011-07-14,21:50:00,4.3970,4.4030,4.3970,4.4025,314
2011-07-14,21:55:00,4.4030,4.4050,4.4010,4.4040,228
2011-07-14,22:00:00,4.4045,4.4080,4.4010,4.4015,186
2011-07-14,22:05:00,4.4020,4.4050,4.4015,4.4030,378
2011-07-14,22:10:00,4.4025,4.4035,4.3950,4.3995,515
2011-07-14,22:15:00,4.4000,4.4065,4.4000,4.4060,747
2011-07-14,22:20:00,4.4060,4.4065,4.3980,4.3990,728
2011-07-14,22:25:00,4.3985,4.4020,4.3960,4.3990,512
2011-07-14,22:30:00,4.4000,4.4015,4.3840,4.3855,323
2011-07-14,22:35:00,4.3845,4.3870,4.3830,4.3870,176
2011-07-14,22:40:00,4.3875,4.3890,4.3855,4.3855,96
2011-07-14,22:45:00,4.3850,4.3850,4.3710,4.3785,489
2011-07-14,22:50:00,4.3780,4.3800,4.3680,4.3700,884
2011-07-14,22:55:00,4.3705,4.3750,4.3675,4.3735,367
2011-07-14,23:00:00,4.3740,4.3835,4.3730,4.3835,153
2011-07-14,23:05:00,4.3830,4.3855,4.3805,4.3855,100
2011-07-14,23:10:00,4.3850,4.3865,4.3780,4.3795,91
2011-07-14,23:15:00,4.3800,4.3820,4.3790,4.3815,505
2011-07-14,23:20:00,4.3815,4.3845,4.3800,4.3815,478
2011-07-14,23:25:00,4.3805,4.3865,4.3775,4.3860,71
2011-07-14,23:30:00,4.3870,4.3920,4.3840,4.3865,193
2011-07-14,23:35:00,4.3890,4.3910,4.3825,4.3825,194
2011-07-14,23:40:00,4.3830,4.3910,4.3820,4.3905,108
2011-07-14,23:45:00,4.3900,4.3955,4.3895,4.3950,245
2011-07-14,23:50:00,4.3930,4.3940,4.3840,4.3840,164
2011-07-14,23:55:00,4.3840,4.3855,4.3810,4.3850,150
2011-07-15,00:00:00,4.3850,4.3850,4.3775,4.3810,157
2011-07-15,00:05:00,4.3815,4.3855,4.3805,4.3815,174
2011-07-15,00:10:00,4.3820,4.3835,4.3810,4.3830,48
2011-07-15,00:15:00,4.3835,4.3855,4.3775,4.3775,121
2011-07-15,00:20:00,4.3780,4.3790,4.3735,4.3760,162
2011-07-15,00:25:00,4.3765,4.3830,4.3760,4.3820,62
2011-07-15,00:30:00,4.3830,4.3835,4.3820,4.3835,55
2011-07-15,00:35:00,4.3835,4.3840,4.3820,4.3820,58
2011-07-15,00:40:00,4.3825,4.3880,4.3825,4.3855,71
2011-07-15,00:45:00,4.3850,4.3855,4.3840,4.3855,47
2011-07-15,00:50:00,4.3860,4.3875,4.3800,4.3800,146
2011-07-15,00:55:00,4.3805,4.3830,4.3775,4.3795,473
2011-07-15,01:00:00,4.3795,4.3815,4.3780,4.3780,122
2011-07-15,01:05:00,4.3785,4.3820,4.3785,4.3810,36
2011-07-15,01:10:00,4.3805,4.3820,4.3765,4.3765,51
2011-07-15,01:15:00,4.3765,4.3780,4.3750,4.3765,94
2011-07-15,01:20:00,4.3765,4.3765,4.3720,4.3755,150
2011-07-15,01:25:00,4.3755,4.3810,4.3740,4.3795,64
2011-07-15,01:30:00,4.3805,4.3865,4.3795,4.3810,144
2011-07-15,01:35:00,4.3815,4.3830,4.3785,4.3810,35
2011-07-15,01:40:00,4.3820,4.3835,4.3815,4.3825,30
2011-07-15,01:45:00,4.3815,4.3820,4.3790,4.3790,27
2011-07-15,01:50:00,4.3795,4.3805,4.3785,4.3805,12
2011-07-15,01:55:00,4.3795,4.3845,4.3795,4.3825,27
2011-07-15,02:00:00,4.3840,4.3890,4.3825,4.3870,70
2011-07-15,02:05:00,4.3870,4.3925,4.3870,4.3925,46
2011-07-15,02:10:00,4.3915,4.3985,4.3915,4.3955,123
2011-07-15,02:15:00,4.3975,4.3990,4.3955,4.3955,34
2011-07-15,02:20:00,4.3960,4.3985,4.3950,4.3980,36
2011-07-15,02:25:00,4.3970,4.3970,4.3920,4.3935,22
2011-07-15,02:30:00,4.3930,4.3950,4.3925,4.3925,31
2011-07-15,02:35:00,4.3925,4.3925,4.3890,4.3890,28
2011-07-15,02:40:00,4.3900,4.3910,4.3895,4.3910,6
2011-07-15,02:45:00,4.3910,4.3910,4.3875,4.3875,28
2011-07-15,02:50:00,4.3875,4.3880,4.3855,4.3875,27
2011-07-15,02:55:00,4.3880,4.3885,4.3860,4.3865,12
2011-07-15,03:00:00,4.3890,4.3930,4.3890,4.3905,17
2011-07-15,03:05:00,4.3890,4.3915,4.3855,4.3855,36
2011-07-15,03:10:00,4.3855,4.3870,4.3850,4.3870,35
2011-07-15,03:15:00,4.3865,4.3870,4.3850,4.3870,13
2011-07-15,03:20:00,4.3875,4.3895,4.3875,4.3895,10
2011-07-15,03:25:00,4.3875,4.3875,4.3865,4.3870,5
2011-07-15,03:30:00,4.3890,4.3905,4.3870,4.3870,19
2011-07-15,03:35:00,4.3905,4.3925,4.3905,4.3905,16
2011-07-15,03:40:00,4.3905,4.3905,4.3875,4.3875,6
2011-07-15,03:45:00,4.3880,4.3885,4.3865,4.3885,15
2011-07-15,03:50:00,4.3885,4.3885,4.3855,4.3860,16
2011-07-15,03:55:00,4.3855,4.3890,4.3855,4.3875,16
2011-07-15,04:00:00,4.3870,4.3900,4.3865,4.3900,7
2011-07-15,04:05:00,4.3900,4.3920,4.3890,4.3920,10
2011-07-15,04:10:00,4.3900,4.3930,4.3900,4.3930,5
2011-07-15,04:15:00,4.3895,4.3895,4.3880,4.3880,11
2011-07-15,04:20:00,4.3900,4.3905,4.3900,4.3905,2
2011-07-15,04:25:00,4.3890,4.3890,4.3885,4.3885,7
2011-07-15,04:30:00,4.3905,4.3910,4.3875,4.3875,7
2011-07-15,04:35:00,4.3900,4.3905,4.3895,4.3905,4
2011-07-15,04:40:00,4.3885,4.3885,4.3885,4.3885,3
2011-07-15,04:45:00,4.3895,4.3910,4.3845,4.3845,22
2011-07-15,04:50:00,4.3865,4.3865,4.3865,4.3865,2
2011-07-15,04:55:00,4.3855,4.3870,4.3850,4.3870,3
2011-07-15,05:00:00,4.3845,4.3845,4.3840,4.3840,2
2011-07-15,05:10:00,4.3860,4.3880,4.3860,4.3865,4
2011-07-15,06:00:00,4.3855,4.3890,4.3850,4.3850,24
2011-07-15,06:05:00,4.3850,4.3865,4.3850,4.3865,3
2011-07-15,06:10:00,4.3895,4.3950,4.3800,4.3805,103
2011-07-15,06:15:00,4.3795,4.3810,4.3795,4.3810,11
2011-07-15,06:20:00,4.3810,4.3815,4.3780,4.3815,19
2011-07-15,06:25:00,4.3800,4.3815,4.3770,4.3815,19
2011-07-15,06:30:00,4.3805,4.3805,4.3745,4.3760,26
2011-07-15,06:35:00,4.3760,4.3780,4.3760,4.3780,18
2011-07-15,06:40:00,4.3770,4.3770,4.3770,4.3770,4
2011-07-15,06:45:00,4.3775,4.3800,4.3775,4.3800,10
2011-07-15,06:50:00,4.3780,4.3825,4.3780,4.3825,7
2011-07-15,06:55:00,4.3815,4.3820,4.3810,4.3820,6
2011-07-15,07:00:00,4.3800,4.3805,4.3785,4.3805,10
2011-07-15,07:15:00,4.3790,4.3790,4.3790,4.3790,1
2011-07-15,07:20:00,4.3780,4.3780,4.3680,4.3685,55
2011-07-15,07:25:00,4.3705,4.3735,4.3585,4.3600,92
2011-07-15,07:30:00,4.3605,4.3630,4.3600,4.3600,25
2011-07-15,07:35:00,4.3605,4.3675,4.3570,4.3610,77
2011-07-15,07:40:00,4.3590,4.3615,4.3550,4.3585,90
2011-07-15,07:45:00,4.3600,4.3645,4.3600,4.3645,8
2011-07-15,07:50:00,4.3630,4.3660,4.3625,4.3645,32
2011-07-15,07:55:00,4.3650,4.3650,4.3600,4.3635,28
2011-07-15,08:00:00,4.3635,4.3730,4.3625,4.3730,89
2011-07-15,08:05:00,4.3730,4.3730,4.3720,4.3720,6
2011-07-15,08:10:00,4.3715,4.3735,4.3695,4.3720,24
2011-07-15,08:15:00,4.3720,4.3755,4.3720,4.3725,30
2011-07-15,08:20:00,4.3755,4.3780,4.3730,4.3765,23
2011-07-15,08:25:00,4.3770,4.3770,4.3770,4.3770,1
2011-07-15,08:30:00,4.3750,4.3770,4.3750,4.3765,8
2011-07-15,08:35:00,4.3745,4.3745,4.3745,4.3745,4
2011-07-15,08:40:00,4.3745,4.3745,4.3720,4.3720,28
2011-07-15,08:45:00,4.3740,4.3750,4.3735,4.3750,18
2011-07-15,08:50:00,4.3760,4.3780,4.3750,4.3780,14
2011-07-15,08:55:00,4.3775,4.3790,4.3775,4.3790,21
2011-07-15,09:00:00,4.3770,4.3790,4.3730,4.3760,34
2011-07-15,09:05:00,4.3780,4.3855,4.3780,4.3840,117
2011-07-15,09:10:00,4.3840,4.3870,4.3805,4.3830,91
2011-07-15,09:15:00,4.3845,4.3850,4.3815,4.3840,22
2011-07-15,09:20:00,4.3820,4.3855,4.3805,4.3855,28
2011-07-15,09:25:00,4.3855,4.3855,4.3850,4.3855,4
2011-07-15,09:30:00,4.3830,4.3830,4.3805,4.3825,16
2011-07-15,09:35:00,4.3825,4.3825,4.3825,4.3825,7
2011-07-15,09:40:00,4.3840,4.3875,4.3840,4.3875,15
2011-07-15,09:45:00,4.3875,4.3910,4.3875,4.3910,50
2011-07-15,09:50:00,4.3910,4.3910,4.3810,4.3810,58
2011-07-15,09:55:00,4.3810,4.3810,4.3760,4.3800,23
2011-07-15,10:00:00,4.3800,4.3840,4.3790,4.3840,22
2011-07-15,10:05:00,4.3840,4.3880,4.3840,4.3880,18
2011-07-15,10:10:00,4.3895,4.3940,4.3895,4.3920,87
2011-07-15,10:15:00,4.3920,4.3945,4.3920,4.3935,16
2011-07-15,10:20:00,4.3935,4.3960,4.3935,4.3935,32
2011-07-15,10:25:00,4.3950,4.3955,4.3940,4.3945,27
2011-07-15,10:30:00,4.3935,4.3950,4.3920,4.3920,54
2011-07-15,10:35:00,4.3920,4.3970,4.3920,4.3970,46
2011-07-15,10:40:00,4.3960,4.3975,4.3940,4.3950,18
2011-07-15,10:45:00,4.3925,4.3940,4.3890,4.3910,16
2011-07-15,10:50:00,4.3900,4.3925,4.3900,4.3925,21
2011-07-15,10:55:00,4.3925,4.3935,4.3905,4.3935,24
2011-07-15,11:00:00,4.3930,4.3935,4.3905,4.3910,48
2011-07-15,11:05:00,4.3910,4.3950,4.3910,4.3950,65
2011-07-15,11:10:00,4.3935,4.3940,4.3925,4.3940,34
2011-07-15,11:15:00,4.3940,4.3965,4.3935,4.3950,97
2011-07-15,11:20:00,4.3950,4.3960,4.3930,4.3930,23
2011-07-15,11:25:00,4.3925,4.3925,4.3895,4.3905,26
2011-07-15,11:30:00,4.3915,4.3915,4.3915,4.3915,11
2011-07-15,11:35:00,4.3920,4.3920,4.3920,4.3920,1
2011-07-15,11:40:00,4.3925,4.3935,4.3920,4.3920,5
2011-07-15,11:45:00,4.3920,4.3935,4.3920,4.3935,4
2011-07-15,11:50:00,4.3935,4.3935,4.3935,4.3935,1
2011-07-15,11:55:00,4.3930,4.3930,4.3925,4.3925,5
2011-07-15,12:00:00,4.3925,4.3925,4.3925,4.3925,1
2011-07-15,12:05:00,4.3925,4.3925,4.3925,4.3925,1
2011-07-15,12:10:00,4.3940,4.3940,4.3940,4.3940,1
2011-07-15,12:15:00,4.3935,4.3935,4.3935,4.3935,4
2011-07-15,12:20:00,4.3940,4.3940,4.3940,4.3940,2
2011-07-15,12:25:00,4.3935,4.3935,4.3935,4.3935,1
2011-07-15,12:30:00,4.3930,4.3945,4.3910,4.3930,49
2011-07-15,12:35:00,4.3930,4.3955,4.3930,4.3955,13
2011-07-15,12:40:00,4.3955,4.3995,4.3955,4.3995,27
2011-07-15,12:45:00,4.3980,4.3990,4.3970,4.3980,12
2011-07-15,12:50:00,4.3970,4.3985,4.3965,4.3965,20
2011-07-15,12:55:00,4.3950,4.3950,4.3920,4.3925,9
2011-07-15,13:05:00,4.3900,4.3905,4.3880,4.3890,35
2011-07-15,13:10:00,4.3885,4.3885,4.3885,4.3885,1
2011-07-15,13:15:00,4.3875,4.3900,4.3860,4.3900,38
2011-07-15,13:20:00,4.3900,4.3900,4.3885,4.3895,20
2011-07-15,13:25:00,4.3895,4.3900,4.3870,4.3900,37
2011-07-15,13:30:00,4.3905,4.3925,4.3870,4.3910,112
2011-07-15,13:35:00,4.3900,4.3910,4.3870,4.3870,47
2011-07-15,13:40:00,4.3865,4.3870,4.3835,4.3840,34
2011-07-15,13:45:00,4.3850,4.3880,4.3845,4.3880,24
2011-07-15,13:50:00,4.3895,4.3905,4.3895,4.3905,13
2011-07-15,13:55:00,4.3910,4.3925,4.3890,4.3905,16
2011-07-15,14:00:00,4.3885,4.3900,4.3865,4.3870,21
2011-07-15,14:05:00,4.3875,4.3890,4.3865,4.3875,30
2011-07-15,14:10:00,4.3870,4.3905,4.3870,4.3895,26
2011-07-15,14:15:00,4.3875,4.3880,4.3875,4.3880,2
2011-07-15,14:20:00,4.3860,4.3860,4.3850,4.3850,13
2011-07-15,14:25:00,4.3850,4.3850,4.3805,4.3820,32
2011-07-15,14:30:00,4.3800,4.3840,4.3780,4.3820,32
2011-07-15,14:35:00,4.3810,4.3830,4.3800,4.3805,40
2011-07-15,14:40:00,4.3805,4.3820,4.3805,4.3810,27
2011-07-15,14:45:00,4.3810,4.3815,4.3725,4.3725,157
2011-07-15,14:50:00,4.3720,4.3755,4.3710,4.3740,62
2011-07-15,14:55:00,4.3745,4.3760,4.3720,4.3720,30
2011-07-15,15:00:00,4.3765,4.3795,4.3760,4.3770,116
2011-07-15,15:05:00,4.3770,4.3780,4.3700,4.3715,152
2011-07-15,15:10:00,4.3720,4.3745,4.3685,4.3725,82
2011-07-15,15:15:00,4.3720,4.3740,4.3670,4.3710,94
2011-07-15,15:20:00,4.3705,4.3710,4.3670,4.3690,180
2011-07-15,15:25:00,4.3685,4.3730,4.3665,4.3730,112
2011-07-15,15:30:00,4.3725,4.3760,4.3695,4.3730,81
2011-07-15,15:35:00,4.3715,4.3735,4.3700,4.3715,32
2011-07-15,15:40:00,4.3725,4.3750,4.3725,4.3740,93
2011-07-15,15:45:00,4.3730,4.3795,4.3725,4.3775,80
2011-07-15,15:50:00,4.3780,4.3785,4.3680,4.3685,171
2011-07-15,15:55:00,4.3690,4.3695,4.3615,4.3655,142
2011-07-15,16:00:00,4.3670,4.3695,4.3655,4.3670,108
2011-07-15,16:05:00,4.3675,4.3685,4.3635,4.3635,43
2011-07-15,16:10:00,4.3620,4.3680,4.3600,4.3670,86
2011-07-15,16:15:00,4.3645,4.3675,4.3645,4.3670,12
2011-07-15,16:20:00,4.3665,4.3665,4.3640,4.3655,107
2011-07-15,16:25:00,4.3670,4.3680,4.3660,4.3670,38
2011-07-15,16:30:00,4.3670,4.3690,4.3665,4.3680,47
2011-07-15,16:35:00,4.3695,4.3730,4.3690,4.3695,87
2011-07-15,16:40:00,4.3695,4.3725,4.3695,4.3720,20
2011-07-15,16:45:00,4.3730,4.3780,4.3730,4.3730,74
2011-07-15,16:50:00,4.3720,4.3750,4.3715,4.3720,20
2011-07-15,16:55:00,4.3720,4.3725,4.3705,4.3725,18
2011-07-15,17:00:00,4.3715,4.3715,4.3685,4.3685,12
2011-07-15,17:05:00,4.3700,4.3730,4.3700,4.3715,25
2011-07-15,17:10:00,4.3715,4.3755,4.3705,4.3750,39
2011-07-15,17:15:00,4.3745,4.3745,4.3725,4.3745,38
2011-07-15,17:20:00,4.3755,4.3770,4.3750,4.3750,87
2011-07-15,17:25:00,4.3750,4.3775,4.3750,4.3770,68
2011-07-15,17:30:00,4.3755,4.3825,4.3750,4.3810,146
2011-07-15,17:35:00,4.3810,4.3815,4.3800,4.3815,29
2011-07-15,17:40:00,4.3805,4.3825,4.3800,4.3800,29
2011-07-15,17:45:00,4.3800,4.3810,4.3775,4.3780,21
2011-07-15,17:50:00,4.3775,4.3855,4.3770,4.3855,72
2011-07-15,17:55:00,4.3860,4.3880,4.3830,4.3875,93
2011-07-15,18:00:00,4.3875,4.3925,4.3860,4.3895,89
2011-07-15,18:05:00,4.3895,4.3895,4.3875,4.3875,27
2011-07-15,18:10:00,4.3870,4.3885,4.3870,4.3870,36
2011-07-15,18:15:00,4.3870,4.3870,4.3855,4.3860,17
2011-07-15,18:20:00,4.3850,4.3850,4.3825,4.3830,111
2011-07-15,18:25:00,4.3835,4.3855,4.3830,4.3840,42
2011-07-15,18:30:00,4.3840,4.3855,4.3840,4.3855,10
2011-07-15,18:35:00,4.3855,4.3855,4.3815,4.3820,33
2011-07-15,18:40:00,4.3820,4.3820,4.3800,4.3810,21
2011-07-15,18:45:00,4.3805,4.3825,4.3790,4.3810,55
2011-07-15,18:50:00,4.3810,4.3825,4.3805,4.3825,18
2011-07-15,18:55:00,4.3815,4.3815,4.3780,4.3800,31
2011-07-15,19:00:00,4.3800,4.3805,4.3745,4.3750,110
2011-07-15,19:05:00,4.3785,4.3795,4.3785,4.3795,10
2011-07-15,19:10:00,4.3785,4.3875,4.3780,4.3855,171
2011-07-15,19:15:00,4.3865,4.3890,4.3820,4.3820,361
2011-07-15,19:20:00,4.3825,4.3850,4.3795,4.3800,1176
2011-07-15,19:25:00,4.3800,4.3850,4.3800,4.3850,286
2011-07-15,19:30:00,4.3855,4.3870,4.3820,4.3820,62
2011-07-15,19:35:00,4.3820,4.3835,4.3780,4.3795,117
2011-07-15,19:40:00,4.3790,4.3800,4.3785,4.3800,109
2011-07-15,19:45:00,4.3805,4.3815,4.3805,4.3815,7
2011-07-15,19:50:00,4.3815,4.3870,4.3805,4.3845,113
2011-07-15,19:55:00,4.3845,4.3900,4.3840,4.3860,131
2011-07-15,20:00:00,4.3880,4.3895,4.3855,4.3865,137
2011-07-15,20:05:00,4.3885,4.3945,4.3860,4.3925,261
2011-07-15,20:10:00,4.3935,4.3955,4.3915,4.3925,229
2011-07-15,20:15:00,4.3925,4.4000,4.3915,4.4000,141
2011-07-15,20:20:00,4.3985,4.4065,4.3985,4.4020,353
2011-07-15,20:25:00,4.4015,4.4020,4.3965,4.3965,172
2011-07-15,20:30:00,4.3965,4.3965,4.3855,4.3905,360
2011-07-15,20:35:00,4.3900,4.3915,4.3825,4.3895,204
2011-07-15,20:40:00,4.3890,4.3950,4.3875,4.3910,224
2011-07-15,20:45:00,4.3910,4.3925,4.3885,4.3920,146
2011-07-15,20:50:00,4.3920,4.3950,4.3910,4.3930,275
2011-07-15,20:55:00,4.3930,4.3965,4.3915,4.3960,146
2011-07-15,21:00:00,4.3960,4.4020,4.3955,4.4000,198
2011-07-15,21:05:00,4.4000,4.4040,4.3990,4.4020,358
2011-07-15,21:10:00,4.4035,4.4145,4.4030,4.4065,762
2011-07-15,21:15:00,4.4065,4.4075,4.4015,4.4060,427
2011-07-15,21:20:00,4.4055,4.4065,4.4015,4.4055,104
2011-07-15,21:25:00,4.4055,4.4065,4.4040,4.4055,100
2011-07-15,21:30:00,4.4045,4.4115,4.4025,4.4110,304
2011-07-15,21:35:00,4.4100,4.4240,4.4100,4.4200,1146
2011-07-15,21:40:00,4.4210,4.4265,4.4195,4.4195,530
2011-07-15,21:45:00,4.4200,4.4235,4.4165,4.4210,295
2011-07-15,21:50:00,4.4205,4.4210,4.4160,4.4165,270
2011-07-15,21:55:00,4.4155,4.4155,4.4035,4.4115,630
2011-07-15,22:00:00,4.4110,4.4240,4.4110,4.4125,397
2011-07-15,22:05:00,4.4130,4.4165,4.4075,4.4100,187
2011-07-15,22:10:00,4.4090,4.4120,4.4020,4.4110,281
2011-07-15,22:15:00,4.4105,4.4110,4.4000,4.4005,229
2011-07-15,22:20:00,4.4000,4.4000,4.3820,4.3960,1027
2011-07-15,22:25:00,4.3965,4.4035,4.3915,4.4035,561
2011-07-15,22:30:00,4.4035,4.4045,4.4005,4.4020,226
2011-07-15,22:35:00,4.4010,4.4040,4.4000,4.4015,132
2011-07-15,22:40:00,4.4020,4.4145,4.4005,4.4140,377
2011-07-15,22:45:00,4.4140,4.4175,4.4095,4.4100,424
2011-07-15,22:50:00,4.4100,4.4195,4.4095,4.4170,170
2011-07-15,22:55:00,4.4170,4.4170,4.4060,4.4075,185
2011-07-15,23:00:00,4.4085,4.4125,4.4050,4.4100,242
2011-07-15,23:05:00,4.4090,4.4180,4.4080,4.4165,272
2011-07-15,23:10:00,4.4170,4.4235,4.4140,4.4215,410
2011-07-15,23:15:00,4.4220,4.4225,4.4150,4.4160,236
2011-07-15,23:20:00,4.4160,4.4175,4.4120,4.4150,167
2011-07-15,23:25:00,4.4140,4.4155,4.4045,4.4080,274
2011-07-15,23:30:00,4.4085,4.4090,4.4040,4.4060,165
2011-07-15,23:35:00,4.4060,4.4110,4.4055,4.4090,161
2011-07-15,23:40:00,4.4090,4.4110,4.4050,4.4055,166
2011-07-15,23:45:00,4.4065,4.4095,4.4050,4.4085,98
2011-07-15,23:50:00,4.4085,4.4110,4.4065,4.4065,286
2011-07-15,23:55:00,4.4065,4.4075,4.4030,4.4050,205
2011-07-16,00:00:00,4.4055,4.4165,4.4030,4.4125,496
2011-07-16,00:05:00,4.4125,4.4135,4.4040,4.4075,213
2011-07-16,00:10:00,4.4080,4.4095,4.4050,4.4095,61
2011-07-16,00:15:00,4.4085,4.4085,4.4025,4.4030,232
2011-07-16,00:20:00,4.4040,4.4080,4.4030,4.4070,183
2011-07-16,00:25:00,4.4070,4.4095,4.4065,4.4095,75
2011-07-16,00:30:00,4.4095,4.4125,4.4090,4.4090,235
2011-07-16,00:35:00,4.4090,4.4110,4.4075,4.4075,271
2011-07-16,00:40:00,4.4080,4.4095,4.4040,4.4040,433
2011-07-16,00:45:00,4.4040,4.4090,4.4040,4.4085,382
2011-07-16,00:50:00,4.4080,4.4095,4.4070,4.4075,187
2011-07-16,00:55:00,4.4075,4.4145,4.4075,4.4130,479
2011-07-16,01:00:00,4.4125,4.4135,4.4105,4.4110,61
2011-07-16,01:05:00,4.4110,4.4120,4.4110,4.4120,67
2011-07-16,01:10:00,4.4120,4.4130,4.4115,4.4120,35
2011-07-16,01:15:00,4.4120,4.4140,4.4115,4.4135,44
2011-07-16,01:20:00,4.4135,4.4160,4.4125,4.4150,77
2011-07-16,01:25:00,4.4145,4.4155,4.4130,4.4130,20
2011-07-16,01:30:00,4.4130,4.4145,4.4130,4.4140,15
2011-07-16,01:35:00,4.4145,4.4160,4.4140,4.4150,21
2011-07-16,01:40:00,4.4160,4.4170,4.4135,4.4155,133
2011-07-16,01:45:00,4.4145,4.4155,4.4140,4.4150,41
2011-07-16,01:50:00,4.4155,4.4185,4.4145,4.4170,219
2011-07-16,01:55:00,4.4160,4.4170,4.4105,4.4125,76
2011-07-16,02:00:00,4.4125,4.4145,4.4110,4.4110,12
2011-07-16,02:05:00,4.4115,4.4125,4.4090,4.4090,47
2011-07-16,02:10:00,4.4100,4.4100,4.4080,4.4085,75
2011-07-16,02:15:00,4.4085,4.4100,4.4070,4.4080,30
2011-07-16,02:20:00,4.4100,4.4100,4.4070,4.4100,17
2011-07-16,02:25:00,4.4100,4.4115,4.4100,4.4100,40
2011-07-16,02:30:00,4.4100,4.4115,4.4100,4.4100,8
2011-07-16,02:35:00,4.4090,4.4120,4.4090,4.4110,12
2011-07-16,02:40:00,4.4125,4.4130,4.4100,4.4115,6
2011-07-16,02:45:00,4.4130,4.4150,4.4120,4.4150,19
2011-07-16,02:50:00,4.4130,4.4140,4.4120,4.4140,19
2011-07-16,02:55:00,4.4135,4.4135,4.4110,4.4110,12
2011-07-16,03:00:00,4.4130,4.4135,4.4105,4.4130,21
2011-07-16,03:05:00,4.4130,4.4130,4.4110,4.4120,19
2011-07-16,03:10:00,4.4150,4.4150,4.4130,4.4145,6
2011-07-16,03:15:00,4.4130,4.4150,4.4130,4.4135,8
2011-07-16,03:20:00,4.4140,4.4140,4.4130,4.4140,7
2011-07-16,03:25:00,4.4140,4.4150,4.4130,4.4150,39
2011-07-16,03:30:00,4.4130,4.4135,4.4130,4.4135,3
2011-07-16,03:35:00,4.4145,4.4180,4.4135,4.4135,44
2011-07-16,03:40:00,4.4160,4.4165,4.4130,4.4160,27
2011-07-16,03:45:00,4.4160,4.4160,4.4160,4.4160,1
2011-07-16,03:50:00,4.4145,4.4165,4.4145,4.4145,7
2011-07-16,03:55:00,4.4145,4.4160,4.4140,4.4160,22
2011-07-16,04:00:00,4.4160,4.4190,4.4150,4.4185,22
2011-07-16,04:05:00,4.4185,4.4240,4.4185,4.4240,60
2011-07-16,04:10:00,4.4225,4.4240,4.4220,4.4230,7
2011-07-16,04:15:00,4.4210,4.4210,4.4200,4.4200,4
2011-07-16,04:20:00,4.4190,4.4200,4.4150,4.4190,17
2011-07-16,04:25:00,4.4180,4.4180,4.4160,4.4160,2
2011-07-16,04:30:00,4.4180,4.4180,4.4165,4.4165,3
2011-07-16,04:35:00,4.4155,4.4155,4.4155,4.4155,1
2011-07-16,04:40:00,4.4160,4.4160,4.4135,4.4140,11
2011-07-16,04:45:00,4.4145,4.4145,4.4135,4.4140,10
2011-07-16,04:50:00,4.4160,4.4165,4.4160,4.4165,3
2011-07-16,04:55:00,4.4165,4.4165,4.4160,4.4160,5
2011-07-16,05:00:00,4.4160,4.4160,4.4150,4.4150,3
2011-07-16,05:05:00,4.4160,4.4160,4.4150,4.4150,2
2011-07-16,05:10:00,4.4160,4.4180,4.4160,4.4180,6
2011-07-18,06:00:00,4.4150,4.4200,4.4150,4.4200,51
2011-07-18,06:05:00,4.4200,4.4485,4.4200,4.4455,338
2011-07-18,06:10:00,4.4445,4.4455,4.4415,4.4415,43
2011-07-18,06:15:00,4.4435,4.4440,4.4420,4.4420,28
2011-07-18,06:20:00,4.4380,4.4395,4.4380,4.4395,12
2011-07-18,06:25:00,4.4385,4.4430,4.4385,4.4400,13
2011-07-18,06:30:00,4.4420,4.4440,4.4420,4.4425,22
2011-07-18,06:35:00,4.4430,4.4440,4.4425,4.4430,21
2011-07-18,06:40:00,4.4435,4.4440,4.4425,4.4425,20
2011-07-18,06:45:00,4.4435,4.4435,4.4425,4.4425,9
2011-07-18,06:50:00,4.4425,4.4430,4.4415,4.4420,48
2011-07-18,06:55:00,4.4415,4.4420,4.4415,4.4415,8
2011-07-18,07:00:00,4.4420,4.4420,4.4365,4.4400,18
2011-07-18,07:05:00,4.4380,4.4390,4.4365,4.4390,16
2011-07-18,07:10:00,4.4390,4.4390,4.4390,4.4390,7
2011-07-18,07:15:00,4.4365,4.4365,4.4360,4.4365,11
2011-07-18,07:20:00,4.4365,4.4365,4.4365,4.4365,11
2011-07-18,07:25:00,4.4360,4.4385,4.4355,4.4385,16
2011-07-18,07:30:00,4.4365,4.4365,4.4360,4.4365,12
2011-07-18,07:40:00,4.4375,4.4385,4.4370,4.4370,3
2011-07-18,07:45:00,4.4370,4.4420,4.4370,4.4390,28
2011-07-18,07:50:00,4.4400,4.4405,4.4390,4.4390,15
2011-07-18,07:55:00,4.4380,4.4390,4.4375,4.4385,36
2011-07-18,08:00:00,4.4385,4.4385,4.4260,4.4265,124
2011-07-18,08:05:00,4.4260,4.4265,4.4240,4.4260,37
2011-07-18,08:10:00,4.4260,4.4265,4.4235,4.4235,25
2011-07-18,08:15:00,4.4245,4.4250,4.4205,4.4205,61
2011-07-18,08:20:00,4.4205,4.4240,4.4195,4.4220,48
2011-07-18,08:25:00,4.4220,4.4220,4.4200,4.4215,19
2011-07-18,08:30:00,4.4215,4.4215,4.4060,4.4070,135
2011-07-18,08:35:00,4.4090,4.4105,4.4050,4.4050,72
2011-07-18,08:40:00,4.4065,4.4125,4.4065,4.4125,34
2011-07-18,08:45:00,4.4125,4.4200,4.4115,4.4185,66
2011-07-18,08:50:00,4.4180,4.4180,4.4140,4.4140,10
2011-07-18,08:55:00,4.4140,4.4165,4.4115,4.4130,45
2011-07-18,09:00:00,4.4130,4.4170,4.4095,4.4120,87
2011-07-18,09:05:00,4.4115,4.4140,4.4115,4.4120,52
2011-07-18,09:10:00,4.4125,4.4170,4.4125,4.4150,63
2011-07-18,09:15:00,4.4135,4.4135,4.4085,4.4085,39
2011-07-18,09:20:00,4.4115,4.4115,4.4085,4.4095,25
2011-07-18,09:25:00,4.4110,4.4115,4.4100,4.4100,13
2011-07-18,09:30:00,4.4100,4.4140,4.4100,4.4130,20
2011-07-18,09:35:00,4.4130,4.4145,4.4100,4.4120,16
2011-07-18,09:40:00,4.4125,4.4125,4.4120,4.4120,4
2011-07-18,09:45:00,4.4130,4.4140,4.4120,4.4130,6
2011-07-18,09:50:00,4.4140,4.4150,4.4110,4.4145,32
2011-07-18,09:55:00,4.4130,4.4130,4.4110,4.4115,31
2011-07-18,10:00:00,4.4115,4.4115,4.4115,4.4115,7
2011-07-18,10:05:00,4.4125,4.4140,4.4115,4.4125,13
2011-07-18,10:10:00,4.4145,4.4150,4.4110,4.4150,19
2011-07-18,10:20:00,4.4125,4.4125,4.4125,4.4125,2
2011-07-18,10:25:00,4.4115,4.4115,4.4095,4.4100,17
2011-07-18,10:30:00,4.4105,4.4135,4.4105,4.4105,10
2011-07-18,10:35:00,4.4120,4.4140,4.4110,4.4140,10
2011-07-18,10:40:00,4.4140,4.4140,4.4120,4.4130,41
2011-07-18,10:45:00,4.4120,4.4130,4.4105,4.4130,13
2011-07-18,10:50:00,4.4110,4.4115,4.4110,4.4115,11
2011-07-18,10:55:00,4.4115,4.4125,4.4115,4.4115,11
2011-07-18,11:00:00,4.4125,4.4195,4.4125,4.4185,90
2011-07-18,11:05:00,4.4210,4.4240,4.4180,4.4190,78
2011-07-18,11:10:00,4.4175,4.4175,4.4165,4.4165,5
2011-07-18,11:15:00,4.4175,4.4180,4.4160,4.4160,27
2011-07-18,11:20:00,4.4135,4.4135,4.4105,4.4120,28
2011-07-18,11:25:00,4.4115,4.4115,4.4080,4.4100,18
2011-07-18,11:30:00,4.4110,4.4115,4.4100,4.4115,14
2011-07-18,11:35:00,4.4105,4.4105,4.4105,4.4105,3
2011-07-18,11:45:00,4.4120,4.4130,4.4115,4.4115,6
2011-07-18,11:50:00,4.4130,4.4150,4.4125,4.4125,11
2011-07-18,12:00:00,4.4140,4.4140,4.4140,4.4140,1
2011-07-18,12:05:00,4.4115,4.4135,4.4105,4.4115,25
2011-07-18,12:10:00,4.4120,4.4120,4.4115,4.4115,3
2011-07-18,12:15:00,4.4120,4.4145,4.4120,4.4145,10
2011-07-18,12:25:00,4.4125,4.4125,4.4115,4.4115,17
2011-07-18,12:30:00,4.4110,4.4145,4.4105,4.4135,23
2011-07-18,12:35:00,4.4130,4.4155,4.4125,4.4140,17
2011-07-18,12:40:00,4.4145,4.4155,4.4140,4.4145,6
2011-07-18,12:45:00,4.4130,4.4130,4.4115,4.4130,11
2011-07-18,12:50:00,4.4140,4.4165,4.4140,4.4165,9
2011-07-18,12:55:00,4.4175,4.4200,4.4175,4.4200,37
2011-07-18,13:00:00,4.4190,4.4195,4.4185,4.4185,10
2011-07-18,13:05:00,4.4180,4.4180,4.4170,4.4170,8
2011-07-18,13:10:00,4.4180,4.4195,4.4155,4.4155,14
2011-07-18,13:15:00,4.4160,4.4180,4.4160,4.4180,8
2011-07-18,13:20:00,4.4175,4.4185,4.4170,4.4185,5
2011-07-18,13:25:00,4.4175,4.4180,4.4165,4.4175,18
2011-07-18,13:30:00,4.4165,4.4185,4.4160,4.4160,36
2011-07-18,13:35:00,4.4170,4.4170,4.4100,4.4135,33
2011-07-18,13:40:00,4.4130,4.4135,4.4110,4.4135,13
2011-07-18,13:45:00,4.4140,4.4145,4.4135,4.4135,14
2011-07-18,13:50:00,4.4145,4.4145,4.4130,4.4130,4
2011-07-18,13:55:00,4.4120,4.4125,4.4105,4.4125,11
2011-07-18,14:00:00,4.4120,4.4120,4.4090,4.4100,26
2011-07-18,14:05:00,4.4090,4.4090,4.4015,4.4055,153
2011-07-18,14:10:00,4.4060,4.4060,4.4025,4.4050,42
2011-07-18,14:15:00,4.4050,4.4050,4.4010,4.4030,60
2011-07-18,14:20:00,4.4030,4.4085,4.4030,4.4070,52
2011-07-18,14:25:00,4.4070,4.4090,4.4070,4.4085,23
2011-07-18,14:30:00,4.4085,4.4095,4.4070,4.4075,40
2011-07-18,14:35:00,4.4060,4.4060,4.4020,4.4020,142
2011-07-18,14:40:00,4.4020,4.4020,4.3970,4.3980,129
2011-07-18,14:45:00,4.3975,4.4015,4.3970,4.3980,97
2011-07-18,14:50:00,4.3975,4.4010,4.3975,4.4000,51
2011-07-18,14:55:00,4.4000,4.4075,4.4000,4.4045,45
2011-07-18,15:00:00,4.4050,4.4075,4.4020,4.4045,81
2011-07-18,15:05:00,4.4055,4.4115,4.4045,4.4065,111
2011-07-18,15:10:00,4.4060,4.4075,4.4035,4.4050,82
2011-07-18,15:15:00,4.4050,4.4060,4.4005,4.4020,75
2011-07-18,15:20:00,4.4015,4.4055,4.4015,4.4035,34
2011-07-18,15:25:00,4.4025,4.4030,4.3970,4.3980,58
2011-07-18,15:30:00,4.3980,4.4000,4.3945,4.3995,105
2011-07-18,15:35:00,4.4000,4.4005,4.3965,4.3980,60
2011-07-18,15:40:00,4.3975,4.4015,4.3960,4.4015,55
2011-07-18,15:45:00,4.4025,4.4085,4.3990,4.4070,138
2011-07-18,15:50:00,4.4060,4.4065,4.4035,4.4060,24
2011-07-18,15:55:00,4.4065,4.4085,4.4065,4.4070,75
2011-07-18,16:00:00,4.4080,4.4085,4.4025,4.4065,152
2011-07-18,16:05:00,4.4065,4.4075,4.4045,4.4070,27
2011-07-18,16:10:00,4.4075,4.4075,4.4020,4.4060,59
2011-07-18,16:15:00,4.4055,4.4075,4.4055,4.4065,6
2011-07-18,16:20:00,4.4075,4.4145,4.4070,4.4145,97
2011-07-18,16:25:00,4.4145,4.4175,4.4130,4.4145,70
2011-07-18,16:30:00,4.4140,4.4180,4.4140,4.4180,27
2011-07-18,16:35:00,4.4190,4.4200,4.4165,4.4195,77
2011-07-18,16:40:00,4.4190,4.4230,4.4185,4.4215,125
2011-07-18,16:45:00,4.4215,4.4220,4.4190,4.4200,63
2011-07-18,16:50:00,4.4200,4.4210,4.4155,4.4155,57
2011-07-18,16:55:00,4.4165,4.4165,4.4125,4.4125,85
2011-07-18,17:00:00,4.4125,4.4130,4.4090,4.4095,53
2011-07-18,17:05:00,4.4125,4.4170,4.4125,4.4140,89
2011-07-18,17:10:00,4.4130,4.4145,4.4115,4.4115,17
2011-07-18,17:15:00,4.4115,4.4125,4.4100,4.4100,50
2011-07-18,17:20:00,4.4110,4.4140,4.4110,4.4140,15
2011-07-18,17:25:00,4.4125,4.4140,4.4085,4.4100,53
2011-07-18,17:30:00,4.4090,4.4120,4.4065,4.4085,54
2011-07-18,17:35:00,4.4095,4.4105,4.4085,4.4085,29
2011-07-18,17:40:00,4.4095,4.4100,4.4075,4.4085,44
2011-07-18,17:45:00,4.4075,4.4075,4.4045,4.4055,50
2011-07-18,17:50:00,4.4055,4.4110,4.4055,4.4095,76
2011-07-18,17:55:00,4.4085,4.4095,4.4075,4.4080,17
2011-07-18,18:00:00,4.4070,4.4070,4.4045,4.4050,67
2011-07-18,18:05:00,4.4055,4.4065,4.4045,4.4055,32
2011-07-18,18:10:00,4.4050,4.4065,4.4050,4.4050,20
2011-07-18,18:15:00,4.4050,4.4050,4.4030,4.4030,11
2011-07-18,18:20:00,4.4045,4.4085,4.4045,4.4085,19
2011-07-18,18:25:00,4.4075,4.4095,4.4075,4.4095,19
2011-07-18,18:30:00,4.4075,4.4080,4.4065,4.4065,11
2011-07-18,18:35:00,4.4060,4.4065,4.4030,4.4040,61
2011-07-18,18:40:00,4.4055,4.4090,4.4055,4.4080,14
2011-07-18,18:45:00,4.4070,4.4070,4.4005,4.4025,113
2011-07-18,18:50:00,4.4035,4.4045,4.4030,4.4040,15
2011-07-18,18:55:00,4.4040,4.4070,4.4035,4.4070,25
2011-07-18,19:00:00,4.4070,4.4100,4.4070,4.4100,61
2011-07-18,19:05:00,4.4085,4.4085,4.4065,4.4065,23
2011-07-18,19:10:00,4.4075,4.4100,4.4055,4.4100,72
2011-07-18,19:15:00,4.4095,4.4100,4.4060,4.4075,31
2011-07-18,19:20:00,4.4075,4.4075,4.4020,4.4020,61
2011-07-18,19:25:00,4.4020,4.4025,4.4000,4.4020,95
2011-07-18,19:30:00,4.4035,4.4100,4.4035,4.4100,54
2011-07-18,19:35:00,4.4105,4.4135,4.4100,4.4115,144
2011-07-18,19:40:00,4.4125,4.4195,4.4125,4.4160,192
2011-07-18,19:45:00,4.4160,4.4180,4.4140,4.4145,46
2011-07-18,19:50:00,4.4140,4.4195,4.4140,4.4175,113
2011-07-18,19:55:00,4.4170,4.4180,4.4125,4.4125,66
2011-07-18,20:00:00,4.4120,4.4155,4.4120,4.4145,48
2011-07-18,20:05:00,4.4150,4.4180,4.4120,4.4170,597
2011-07-18,20:10:00,4.4160,4.4180,4.4015,4.4020,700
2011-07-18,20:15:00,4.4030,4.4080,4.4025,4.4075,152
2011-07-18,20:20:00,4.4080,4.4090,4.4020,4.4035,821
2011-07-18,20:25:00,4.4035,4.4045,4.4000,4.4020,685
2011-07-18,20:30:00,4.4020,4.4055,4.4005,4.4010,953
2011-07-18,20:35:00,4.4005,4.4015,4.3890,4.3920,710
2011-07-18,20:40:00,4.3925,4.3980,4.3920,4.3965,128
2011-07-18,20:45:00,4.3965,4.3965,4.3920,4.3945,328
2011-07-18,20:50:00,4.3945,4.3995,4.3935,4.3990,406
2011-07-18,20:55:00,4.3990,4.3990,4.3955,4.3970,228
2011-07-18,21:00:00,4.3975,4.4065,4.3975,4.4065,163
2011-07-18,21:05:00,4.4050,4.4070,4.4030,4.4050,565
2011-07-18,21:10:00,4.4055,4.4055,4.3980,4.3980,298
2011-07-18,21:15:00,4.3975,4.3995,4.3970,4.3995,279
2011-07-18,21:20:00,4.3995,4.3995,4.3945,4.3965,110
2011-07-18,21:25:00,4.3970,4.3970,4.3940,4.3950,51
2011-07-18,21:30:00,4.3945,4.3975,4.3810,4.3845,658
2011-07-18,21:35:00,4.3840,4.3920,4.3825,4.3915,279
2011-07-18,21:40:00,4.3910,4.3975,4.3895,4.3905,247
2011-07-18,21:45:00,4.3900,4.3920,4.3860,4.3860,187
2011-07-18,21:50:00,4.3855,4.3880,4.3835,4.3870,144
2011-07-18,21:55:00,4.3865,4.3865,4.3805,4.3835,237
2011-07-18,22:00:00,4.3830,4.3850,4.3790,4.3815,353
2011-07-18,22:05:00,4.3830,4.3840,4.3770,4.3790,317
2011-07-18,22:10:00,4.3800,4.3830,4.3725,4.3755,553
2011-07-18,22:15:00,4.3750,4.3795,4.3720,4.3780,436
2011-07-18,22:20:00,4.3780,4.3855,4.3770,4.3840,808
2011-07-18,22:25:00,4.3840,4.3890,4.3840,4.3880,645
2011-07-18,22:30:00,4.3880,4.3880,4.3825,4.3835,286
2011-07-18,22:35:00,4.3835,4.3860,4.3800,4.3800,588
2011-07-18,22:40:00,4.3805,4.3895,4.3800,4.3880,142
2011-07-18,22:45:00,4.3885,4.3890,4.3850,4.3865,148
2011-07-18,22:50:00,4.3860,4.3920,4.3860,4.3890,244
2011-07-18,22:55:00,4.3895,4.4040,4.3860,4.4015,341
2011-07-18,23:00:00,4.4020,4.4070,4.3995,4.3995,854
2011-07-18,23:05:00,4.3995,4.4055,4.3985,4.4030,384
2011-07-18,23:10:00,4.4035,4.4110,4.4030,4.4100,726
2011-07-18,23:15:00,4.4100,4.4110,4.4085,4.4090,275
2011-07-18,23:20:00,4.4095,4.4155,4.4080,4.4080,420
2011-07-18,23:25:00,4.4090,4.4195,4.4090,4.4150,289
2011-07-18,23:30:00,4.4155,4.4155,4.4080,4.4115,142
2011-07-18,23:35:00,4.4110,4.4115,4.4050,4.4075,115
2011-07-18,23:40:00,4.4080,4.4090,4.4055,4.4070,78
2011-07-18,23:45:00,4.4070,4.4140,4.4070,4.4115,213
2011-07-18,23:50:00,4.4120,4.4125,4.4080,4.4090,118
2011-07-18,23:55:00,4.4090,4.4095,4.4040,4.4050,253
2011-07-19,00:00:00,4.4045,4.4075,4.4045,4.4065,152
2011-07-19,00:05:00,4.4065,4.4065,4.4030,4.4045,164
2011-07-19,00:10:00,4.4050,4.4080,4.4050,4.4080,63
2011-07-19,00:15:00,4.4070,4.4095,4.4070,4.4080,80
2011-07-19,00:20:00,4.4070,4.4075,4.4055,4.4070,46
2011-07-19,00:25:00,4.4075,4.4080,4.4070,4.4080,14
2011-07-19,00:30:00,4.4085,4.4090,4.4050,4.4070,90
2011-07-19,00:35:00,4.4065,4.4085,4.4065,4.4070,29
2011-07-19,00:40:00,4.4065,4.4070,4.4030,4.4035,159
2011-07-19,00:45:00,4.4030,4.4040,4.3980,4.3990,269
2011-07-19,00:50:00,4.3990,4.3995,4.3965,4.3990,98
2011-07-19,00:55:00,4.3990,4.4055,4.3990,4.4025,374
2011-07-19,01:00:00,4.4025,4.4030,4.4015,4.4030,173
2011-07-19,01:05:00,4.4030,4.4040,4.4030,4.4040,89
2011-07-19,01:10:00,4.4040,4.4045,4.4020,4.4045,44
2011-07-19,01:15:00,4.4035,4.4045,4.4030,4.4045,40
2011-07-19,01:20:00,4.4030,4.4055,4.4030,4.4045,66
2011-07-19,01:25:00,4.4035,4.4055,4.4030,4.4050,62
2011-07-19,01:30:00,4.4055,4.4080,4.4050,4.4075,57
2011-07-19,01:35:00,4.4075,4.4090,4.4070,4.4070,101
2011-07-19,01:40:00,4.4070,4.4070,4.4030,4.4040,91
2011-07-19,01:45:00,4.4040,4.4050,4.4030,4.4040,34
2011-07-19,01:50:00,4.4045,4.4045,4.4030,4.4035,31
2011-07-19,01:55:00,4.4035,4.4080,4.4035,4.4055,37
2011-07-19,02:00:00,4.4050,4.4060,4.4045,4.4050,19
2011-07-19,02:05:00,4.4055,4.4065,4.4050,4.4065,23
2011-07-19,02:10:00,4.4065,4.4075,4.4050,4.4050,27
2011-07-19,02:15:00,4.4055,4.4085,4.4055,4.4060,11
2011-07-19,02:20:00,4.4065,4.4080,4.4040,4.4040,40
2011-07-19,02:25:00,4.4050,4.4060,4.4030,4.4030,8
2011-07-19,02:30:00,4.4035,4.4055,4.4030,4.4030,38
2011-07-19,02:35:00,4.4040,4.4045,4.4040,4.4045,8
2011-07-19,02:40:00,4.4050,4.4080,4.4040,4.4080,6
2011-07-19,02:45:00,4.4065,4.4070,4.4050,4.4050,14
2011-07-19,02:50:00,4.4050,4.4060,4.4050,4.4060,10
2011-07-19,02:55:00,4.4055,4.4085,4.4055,4.4085,11
2011-07-19,03:00:00,4.4090,4.4165,4.4090,4.4145,109
2011-07-19,03:05:00,4.4135,4.4135,4.4110,4.4110,38
2011-07-19,03:10:00,4.4115,4.4115,4.4105,4.4105,6
2011-07-19,03:15:00,4.4075,4.4075,4.4075,4.4075,1
2011-07-19,03:20:00,4.4090,4.4090,4.4085,4.4085,4
2011-07-19,03:25:00,4.4080,4.4085,4.4070,4.4070,13
2011-07-19,03:30:00,4.4080,4.4095,4.4075,4.4085,17
2011-07-19,03:35:00,4.4080,4.4105,4.4080,4.4105,40
2011-07-19,03:40:00,4.4105,4.4125,4.4100,4.4100,25
2011-07-19,03:45:00,4.4090,4.4100,4.4090,4.4100,12
2011-07-19,03:50:00,4.4090,4.4125,4.4090,4.4125,20
2011-07-19,03:55:00,4.4110,4.4145,4.4110,4.4135,37
2011-07-19,04:00:00,4.4140,4.4150,4.4125,4.4125,23
2011-07-19,04:05:00,4.4140,4.4145,4.4115,4.4115,6
2011-07-19,04:10:00,4.4135,4.4145,4.4105,4.4110,8
2011-07-19,04:15:00,4.4125,4.4125,4.4125,4.4125,1
2011-07-19,04:20:00,4.4105,4.4105,4.4060,4.4065,27
2011-07-19,04:25:00,4.4080,4.4080,4.4080,4.4080,2
2011-07-19,04:30:00,4.4100,4.4105,4.4090,4.4090,5
2011-07-19,04:35:00,4.4110,4.4115,4.4110,4.4115,3
2011-07-19,04:40:00,4.4110,4.4135,4.4110,4.4135,4
2011-07-19,04:45:00,4.4110,4.4110,4.4090,4.4090,16
2011-07-19,05:00:00,4.4095,4.4095,4.4095,4.4095,1
2011-07-19,05:05:00,4.4090,4.4090,4.4090,4.4090,2
2011-07-19,05:10:00,4.4080,4.4125,4.4080,4.4120,7
2011-07-19,06:00:00,4.4120,4.4185,4.4095,4.4165,13
2011-07-19,06:05:00,4.4130,4.4130,4.4045,4.4045,25
2011-07-19,06:10:00,4.4050,4.4050,4.4050,4.4050,1
2011-07-19,06:15:00,4.4065,4.4065,4.4065,4.4065,1
2011-07-19,06:20:00,4.4060,4.4060,4.4060,4.4060,1
2011-07-19,06:30:00,4.4050,4.4050,4.4050,4.4050,2
2011-07-19,06:35:00,4.4075,4.4075,4.4075,4.4075,2
2011-07-19,06:40:00,4.4075,4.4075,4.4075,4.4075,1
2011-07-19,06:55:00,4.4060,4.4060,4.4060,4.4060,2
2011-07-19,07:00:00,4.4090,4.4115,4.4090,4.4115,3
2011-07-19,07:05:00,4.4120,4.4140,4.4120,4.4140,7
2011-07-19,07:10:00,4.4135,4.4135,4.4130,4.4130,3
2011-07-19,07:15:00,4.4150,4.4150,4.4125,4.4150,18
2011-07-19,07:20:00,4.4150,4.4150,4.4150,4.4150,1
2011-07-19,07:30:00,4.4160,4.4160,4.4160,4.4160,3
2011-07-19,07:35:00,4.4155,4.4155,4.4145,4.4145,14
2011-07-19,07:40:00,4.4150,4.4155,4.4145,4.4155,6
2011-07-19,07:45:00,4.4155,4.4160,4.4145,4.4145,9
2011-07-19,07:50:00,4.4140,4.4160,4.4140,4.4160,2
2011-07-19,08:00:00,4.4130,4.4130,4.4115,4.4115,2
2011-07-19,08:05:00,4.4105,4.4120,4.4065,4.4065,16
2011-07-19,08:10:00,4.4060,4.4060,4.4060,4.4060,2
2011-07-19,08:15:00,4.4095,4.4105,4.4055,4.4065,7
2011-07-19,08:20:00,4.4075,4.4090,4.4075,4.4090,8
2011-07-19,08:25:00,4.4085,4.4090,4.4065,4.4065,6
2011-07-19,08:30:00,4.4090,4.4105,4.4090,4.4100,4
2011-07-19,08:35:00,4.4120,4.4140,4.4120,4.4130,12
2011-07-19,08:40:00,4.4140,4.4155,4.4130,4.4150,32
2011-07-19,08:45:00,4.4155,4.4175,4.4135,4.4135,77
2011-07-19,08:50:00,4.4155,4.4165,4.4150,4.4165,8
2011-07-19,08:55:00,4.4170,4.4190,4.4170,4.4190,28
2011-07-19,09:00:00,4.4195,4.4225,4.4195,4.4220,217
2011-07-19,09:05:00,4.4230,4.4275,4.4230,4.4240,117
2011-07-19,09:10:00,4.4240,4.4315,4.4240,4.4265,101
2011-07-19,09:15:00,4.4255,4.4280,4.4235,4.4250,34
2011-07-19,09:20:00,4.4255,4.4275,4.4250,4.4250,29
2011-07-19,09:25:00,4.4255,4.4265,4.4250,4.4255,8
2011-07-19,09:30:00,4.4275,4.4280,4.4230,4.4240,140
2011-07-19,09:35:00,4.4250,4.4255,4.4215,4.4215,31
2011-07-19,09:40:00,4.4220,4.4230,4.4215,4.4220,16
2011-07-19,09:45:00,4.4230,4.4265,4.4225,4.4225,33
2011-07-19,09:50:00,4.4220,4.4240,4.4220,4.4240,18
2011-07-19,09:55:00,4.4220,4.4240,4.4220,4.4240,35
2011-07-19,10:00:00,4.4245,4.4260,4.4235,4.4235,9
2011-07-19,10:05:00,4.4235,4.4245,4.4215,4.4220,29
2011-07-19,10:10:00,4.4225,4.4225,4.4220,4.4220,5
2011-07-19,10:20:00,4.4205,4.4215,4.4190,4.4195,24
2011-07-19,10:25:00,4.4190,4.4210,4.4190,4.4210,14
2011-07-19,10:30:00,4.4215,4.4225,4.4210,4.4210,17
2011-07-19,10:35:00,4.4205,4.4215,4.4190,4.4190,20
2011-07-19,10:40:00,4.4190,4.4190,4.4190,4.4190,1
2011-07-19,10:45:00,4.4210,4.4210,4.4195,4.4195,13
2011-07-19,10:50:00,4.4195,4.4200,4.4175,4.4190,34
2011-07-19,10:55:00,4.4205,4.4205,4.4175,4.4200,18
2011-07-19,11:00:00,4.4200,4.4200,4.4185,4.4185,8
2011-07-19,11:05:00,4.4180,4.4180,4.4170,4.4175,11
2011-07-19,11:10:00,4.4185,4.4185,4.4185,4.4185,1
2011-07-19,11:15:00,4.4190,4.4195,4.4180,4.4180,14
2011-07-19,11:20:00,4.4175,4.4190,4.4160,4.4160,13
2011-07-19,11:30:00,4.4165,4.4165,4.4110,4.4150,52
2011-07-19,11:35:00,4.4150,4.4150,4.4130,4.4130,10
2011-07-19,11:40:00,4.4135,4.4170,4.4135,4.4170,41
2011-07-19,11:45:00,4.4175,4.4175,4.4175,4.4175,2
2011-07-19,11:50:00,4.4175,4.4175,4.4175,4.4175,1
2011-07-19,11:55:00,4.4165,4.4170,4.4145,4.4145,7
2011-07-19,12:00:00,4.4160,4.4165,4.4160,4.4165,2
2011-07-19,12:05:00,4.4150,4.4155,4.4145,4.4145,6
2011-07-19,12:10:00,4.4145,4.4175,4.4125,4.4165,32
2011-07-19,12:15:00,4.4160,4.4160,4.4130,4.4150,10
2011-07-19,12:25:00,4.4165,4.4175,4.4160,4.4160,52
2011-07-19,12:30:00,4.4180,4.4190,4.4175,4.4175,20
2011-07-19,12:35:00,4.4180,4.4185,4.4165,4.4170,34
2011-07-19,12:40:00,4.4170,4.4170,4.4160,4.4165,6
2011-07-19,12:45:00,4.4195,4.4205,4.4185,4.4200,37
2011-07-19,12:50:00,4.4200,4.4205,4.4195,4.4195,24
2011-07-19,12:55:00,4.4200,4.4200,4.4180,4.4185,35
2011-07-19,13:00:00,4.4185,4.4195,4.4180,4.4195,16
2011-07-19,13:05:00,4.4190,4.4195,4.4190,4.4190,15
2011-07-19,13:10:00,4.4190,4.4190,4.4160,4.4180,35
2011-07-19,13:15:00,4.4175,4.4175,4.4160,4.4160,32
2011-07-19,13:20:00,4.4165,4.4165,4.4105,4.4105,69
2011-07-19,13:25:00,4.4100,4.4140,4.4100,4.4140,32
2011-07-19,13:30:00,4.4145,4.4145,4.4115,4.4130,32
2011-07-19,13:35:00,4.4150,4.4190,4.4150,4.4185,16
2011-07-19,13:40:00,4.4180,4.4180,4.4165,4.4170,7
2011-07-19,13:45:00,4.4185,4.4210,4.4185,4.4210,24
2011-07-19,13:50:00,4.4200,4.4200,4.4160,4.4185,38
2011-07-19,13:55:00,4.4180,4.4195,4.4180,4.4195,5
2011-07-19,14:00:00,4.4205,4.4225,4.4195,4.4220,66
2011-07-19,14:05:00,4.4205,4.4205,4.4175,4.4185,30
2011-07-19,14:10:00,4.4185,4.4235,4.4185,4.4225,72
2011-07-19,14:15:00,4.4240,4.4255,4.4230,4.4255,48
2011-07-19,14:20:00,4.4255,4.4275,4.4235,4.4260,119
2011-07-19,14:25:00,4.4270,4.4280,4.4260,4.4260,95
2011-07-19,14:30:00,4.4270,4.4270,4.4265,4.4265,10
2011-07-19,14:35:00,4.4265,4.4265,4.4255,4.4255,31
2011-07-19,14:40:00,4.4250,4.4260,4.4245,4.4260,41
2011-07-19,14:45:00,4.4260,4.4315,4.4260,4.4300,154
2011-07-19,14:50:00,4.4315,4.4405,4.4315,4.4400,408
2011-07-19,14:55:00,4.4400,4.4430,4.4400,4.4410,308
2011-07-19,15:00:00,4.4405,4.4445,4.4400,4.4400,297
2011-07-19,15:05:00,4.4415,4.4430,4.4380,4.4380,144
2011-07-19,15:10:00,4.4380,4.4445,4.4375,4.4440,185
2011-07-19,15:15:00,4.4450,4.4490,4.4450,4.4490,229
2011-07-19,15:20:00,4.4480,4.4505,4.4460,4.4490,362
2011-07-19,15:25:00,4.4485,4.4510,4.4485,4.4485,114
2011-07-19,15:30:00,4.4490,4.4640,4.4490,4.4615,1059
2011-07-19,15:35:00,4.4610,4.4650,4.4590,4.4615,292
2011-07-19,15:40:00,4.4630,4.4650,4.4600,4.4600,99
2011-07-19,15:45:00,4.4605,4.4630,4.4600,4.4620,63
2011-07-19,15:50:00,4.4625,4.4725,4.4620,4.4720,170
2011-07-19,15:55:00,4.4725,4.4735,4.4655,4.4675,233
2011-07-19,16:00:00,4.4680,4.4680,4.4635,4.4650,65
2011-07-19,16:05:00,4.4650,4.4670,4.4630,4.4640,94
2011-07-19,16:10:00,4.4635,4.4650,4.4605,4.4620,116
2011-07-19,16:15:00,4.4630,4.4655,4.4610,4.4610,75
2011-07-19,16:20:00,4.4615,4.4620,4.4590,4.4595,75
2011-07-19,16:25:00,4.4590,4.4620,4.4580,4.4605,185
2011-07-19,16:30:00,4.4605,4.4655,4.4600,4.4645,39
2011-07-19,16:35:00,4.4645,4.4665,4.4625,4.4630,21
2011-07-19,16:40:00,4.4630,4.4640,4.4600,4.4600,38
2011-07-19,16:45:00,4.4605,4.4610,4.4580,4.4600,53
2011-07-19,16:50:00,4.4590,4.4595,4.4540,4.4570,253
2011-07-19,16:55:00,4.4565,4.4585,4.4550,4.4580,56
2011-07-19,17:00:00,4.4570,4.4610,4.4555,4.4595,66
2011-07-19,17:05:00,4.4595,4.4640,4.4585,4.4615,95
2011-07-19,17:10:00,4.4615,4.4675,4.4610,4.4655,94
2011-07-19,17:15:00,4.4675,4.4675,4.4615,4.4615,31
2011-07-19,17:20:00,4.4625,4.4625,4.4585,4.4585,71
2011-07-19,17:25:00,4.4590,4.4590,4.4555,4.4555,136
2011-07-19,17:30:00,4.4570,4.4590,4.4545,4.4585,44
2011-07-19,17:35:00,4.4590,4.4600,4.4575,4.4585,36
2011-07-19,17:40:00,4.4600,4.4610,4.4555,4.4555,156
2011-07-19,17:45:00,4.4560,4.4580,4.4550,4.4575,97
2011-07-19,17:50:00,4.4575,4.4590,4.4565,4.4565,25
2011-07-19,17:55:00,4.4560,4.4570,4.4535,4.4560,42
2011-07-19,18:00:00,4.4555,4.4575,4.4550,4.4550,96
2011-07-19,18:05:00,4.4555,4.4575,4.4535,4.4565,28
2011-07-19,18:10:00,4.4565,4.4580,4.4540,4.4555,119
2011-07-19,18:15:00,4.4555,4.4560,4.4540,4.4545,92
2011-07-19,18:20:00,4.4545,4.4555,4.4525,4.4550,80
2011-07-19,18:25:00,4.4550,4.4560,4.4550,4.4560,31
2011-07-19,18:30:00,4.4560,4.4565,4.4530,4.4545,98
2011-07-19,18:35:00,4.4550,4.4585,4.4540,4.4585,63
2011-07-19,18:40:00,4.4585,4.4585,4.4560,4.4575,45
2011-07-19,18:45:00,4.4570,4.4575,4.4565,4.4570,6
2011-07-19,18:50:00,4.4570,4.4615,4.4570,4.4605,60
2011-07-19,18:55:00,4.4590,4.4620,4.4575,4.4610,33
2011-07-19,19:00:00,4.4605,4.4645,4.4605,4.4630,55
2011-07-19,19:05:00,4.4630,4.4650,4.4600,4.4605,131
2011-07-19,19:10:00,4.4615,4.4615,4.4590,4.4590,316
2011-07-19,19:15:00,4.4585,4.4600,4.4550,4.4565,101
2011-07-19,19:20:00,4.4585,4.4595,4.4570,4.4595,14
2011-07-19,19:25:00,4.4585,4.4600,4.4560,4.4590,61
2011-07-19,19:30:00,4.4595,4.4615,4.4540,4.4545,122
2011-07-19,19:35:00,4.4555,4.4565,4.4535,4.4555,123
2011-07-19,19:40:00,4.4560,4.4565,4.4515,4.4540,138
2011-07-19,19:45:00,4.4535,4.4565,4.4520,4.4555,146
2011-07-19,19:50:00,4.4540,4.4590,4.4535,4.4580,101
2011-07-19,19:55:00,4.4570,4.4625,4.4570,4.4625,245
2011-07-19,20:00:00,4.4615,4.4645,4.4570,4.4620,258
2011-07-19,20:05:00,4.4620,4.4645,4.4605,4.4610,370
2011-07-19,20:10:00,4.4610,4.4670,4.4605,4.4620,992
2011-07-19,20:15:00,4.4625,4.4710,4.4615,4.4700,826
2011-07-19,20:20:00,4.4700,4.4810,4.4680,4.4785,1314
2011-07-19,20:25:00,4.4785,4.4815,4.4770,4.4805,368
2011-07-19,20:30:00,4.4810,4.4865,4.4785,4.4795,824
2011-07-19,20:35:00,4.4800,4.4850,4.4770,4.4785,887
2011-07-19,20:40:00,4.4795,4.4830,4.4780,4.4820,260
2011-07-19,20:45:00,4.4825,4.4860,4.4820,4.4840,250
2011-07-19,20:50:00,4.4840,4.4840,4.4740,4.4775,388
2011-07-19,20:55:00,4.4775,4.4815,4.4770,4.4800,363
2011-07-19,21:00:00,4.4800,4.4850,4.4775,4.4815,224
2011-07-19,21:05:00,4.4810,4.4810,4.4775,4.4795,115
2011-07-19,21:10:00,4.4795,4.4800,4.4765,4.4785,127
2011-07-19,21:15:00,4.4790,4.4815,4.4780,4.4785,148
2011-07-19,21:20:00,4.4785,4.4810,4.4755,4.4795,205
2011-07-19,21:25:00,4.4805,4.4815,4.4790,4.4800,106
2011-07-19,21:30:00,4.4800,4.4885,4.4800,4.4840,514
2011-07-19,21:35:00,4.4850,4.4875,4.4805,4.4825,241
2011-07-19,21:40:00,4.4845,4.4880,4.4825,4.4825,223
2011-07-19,21:45:00,4.4820,4.4845,4.4790,4.4820,369
2011-07-19,21:50:00,4.4820,4.4830,4.4790,4.4825,193
2011-07-19,21:55:00,4.4815,4.4830,4.4780,4.4830,191
2011-07-19,22:00:00,4.4830,4.4915,4.4825,4.4875,460
2011-07-19,22:05:00,4.4880,4.4940,4.4870,4.4940,293
2011-07-19,22:10:00,4.4940,4.4950,4.4905,4.4930,358
2011-07-19,22:15:00,4.4925,4.4960,4.4920,4.4940,186
2011-07-19,22:20:00,4.4945,4.4950,4.4885,4.4895,263
2011-07-19,22:25:00,4.4895,4.4925,4.4855,4.4870,207
2011-07-19,22:30:00,4.4870,4.4880,4.4835,4.4835,202
2011-07-19,22:35:00,4.4840,4.4840,4.4785,4.4800,264
2011-07-19,22:40:00,4.4810,4.4840,4.4800,4.4835,76
2011-07-19,22:45:00,4.4825,4.4875,4.4815,4.4850,171
2011-07-19,22:50:00,4.4855,4.4890,4.4855,4.4885,122
2011-07-19,22:55:00,4.4890,4.4905,4.4835,4.4865,623
2011-07-19,23:00:00,4.4860,4.4865,4.4815,4.4830,110
2011-07-19,23:05:00,4.4830,4.4850,4.4810,4.4820,194
2011-07-19,23:10:00,4.4820,4.4825,4.4755,4.4795,351
2011-07-19,23:15:00,4.4790,4.4820,4.4760,4.4760,128
2011-07-19,23:20:00,4.4760,4.4765,4.4730,4.4735,274
2011-07-19,23:25:00,4.4735,4.4740,4.4715,4.4730,147
2011-07-19,23:30:00,4.4725,4.4760,4.4695,4.4755,301
2011-07-19,23:35:00,4.4745,4.4745,4.4650,4.4675,434
2011-07-19,23:40:00,4.4670,4.4725,4.4670,4.4720,145
2011-07-19,23:45:00,4.4715,4.4760,4.4705,4.4730,83
2011-07-19,23:50:00,4.4740,4.4790,4.4740,4.4775,208
2011-07-19,23:55:00,4.4780,4.4785,4.4760,4.4760,91
2011-07-20,00:00:00,4.4755,4.4770,4.4710,4.4710,65
2011-07-20,00:05:00,4.4710,4.4720,4.4680,4.4715,135
2011-07-20,00:10:00,4.4720,4.4725,4.4685,4.4690,70
2011-07-20,00:15:00,4.4695,4.4705,4.4665,4.4665,147
2011-07-20,00:20:00,4.4680,4.4720,4.4675,4.4700,88
2011-07-20,00:25:00,4.4700,4.4715,4.4690,4.4700,85
2011-07-20,00:30:00,4.4710,4.4710,4.4675,4.4700,66
2011-07-20,00:35:00,4.4695,4.4715,4.4695,4.4705,158
2011-07-20,00:40:00,4.4710,4.4710,4.4625,4.4660,318
2011-07-20,00:45:00,4.4660,4.4675,4.4650,4.4665,128
2011-07-20,00:50:00,4.4670,4.4710,4.4670,4.4705,184
2011-07-20,00:55:00,4.4705,4.4705,4.4650,4.4685,655
2011-07-20,01:00:00,4.4690,4.4690,4.4650,4.4665,108
2011-07-20,01:05:00,4.4655,4.4670,4.4645,4.4650,38
2011-07-20,01:10:00,4.4650,4.4650,4.4620,4.4635,63
2011-07-20,01:15:00,4.4635,4.4680,4.4630,4.4640,47
2011-07-20,01:20:00,4.4650,4.4670,4.4640,4.4665,66
2011-07-20,01:25:00,4.4670,4.4690,4.4665,4.4685,117
2011-07-20,01:30:00,4.4680,4.4695,4.4645,4.4655,73
2011-07-20,01:35:00,4.4655,4.4715,4.4655,4.4715,146
2011-07-20,01:40:00,4.4720,4.4720,4.4675,4.4700,97
2011-07-20,01:45:00,4.4700,4.4720,4.4685,4.4710,116
2011-07-20,01:50:00,4.4720,4.4750,4.4710,4.4720,61
2011-07-20,01:55:00,4.4715,4.4730,4.4700,4.4720,52
2011-07-20,02:00:00,4.4720,4.4720,4.4670,4.4670,50
2011-07-20,02:05:00,4.4670,4.4670,4.4610,4.4620,86
2011-07-20,02:10:00,4.4640,4.4675,4.4630,4.4660,36
2011-07-20,02:15:00,4.4630,4.4630,4.4605,4.4615,43
2011-07-20,02:20:00,4.4640,4.4640,4.4600,4.4615,34
2011-07-20,02:25:00,4.4630,4.4655,4.4620,4.4620,40
2011-07-20,02:30:00,4.4640,4.4675,4.4640,4.4660,21
2011-07-20,02:35:00,4.4650,4.4660,4.4650,4.4650,6
2011-07-20,02:40:00,4.4670,4.4690,4.4670,4.4680,11
2011-07-20,02:45:00,4.4655,4.4690,4.4655,4.4660,12
2011-07-20,02:50:00,4.4650,4.4670,4.4640,4.4670,17
2011-07-20,02:55:00,4.4650,4.4705,4.4650,4.4695,63
2011-07-20,03:00:00,4.4690,4.4715,4.4680,4.4705,15
2011-07-20,03:05:00,4.4720,4.4730,4.4705,4.4705,7
2011-07-20,03:10:00,4.4710,4.4710,4.4690,4.4690,13
2011-07-20,03:15:00,4.4690,4.4705,4.4665,4.4665,30
2011-07-20,03:20:00,4.4660,4.4690,4.4660,4.4675,9
2011-07-20,03:25:00,4.4675,4.4690,4.4670,4.4670,7
2011-07-20,03:30:00,4.4690,4.4715,4.4675,4.4680,21
2011-07-20,03:35:00,4.4700,4.4715,4.4690,4.4715,9
2011-07-20,03:40:00,4.4715,4.4725,4.4705,4.4705,7
2011-07-20,03:45:00,4.4720,4.4720,4.4690,4.4710,24
2011-07-20,03:50:00,4.4690,4.4720,4.4690,4.4720,8
2011-07-20,03:55:00,4.4695,4.4725,4.4695,4.4725,13
2011-07-20,04:00:00,4.4720,4.4750,4.4700,4.4750,64
2011-07-20,04:05:00,4.4750,4.4770,4.4740,4.4740,64
2011-07-20,04:10:00,4.4765,4.4790,4.4740,4.4790,46
2011-07-20,04:15:00,4.4780,4.4780,4.4770,4.4770,5
2011-07-20,04:20:00,4.4770,4.4770,4.4760,4.4770,3
2011-07-20,04:25:00,4.4755,4.4755,4.4735,4.4735,4
2011-07-20,04:30:00,4.4735,4.4760,4.4735,4.4745,11
2011-07-20,04:35:00,4.4745,4.4765,4.4745,4.4765,2
2011-07-20,04:40:00,4.4775,4.4775,4.4775,4.4775,1
2011-07-20,04:50:00,4.4755,4.4755,4.4740,4.4740,4
2011-07-20,04:55:00,4.4765,4.4770,4.4740,4.4740,14
2011-07-20,05:00:00,4.4725,4.4725,4.4710,4.4710,9
2011-07-20,05:05:00,4.4725,4.4725,4.4700,4.4725,11
2011-07-20,05:10:00,4.4695,4.4725,4.4695,4.4725,5
2011-07-20,06:00:00,4.4700,4.4755,4.4680,4.4745,29
2011-07-20,06:05:00,4.4745,4.4785,4.4745,4.4785,9
2011-07-20,06:10:00,4.4775,4.4800,4.4765,4.4790,6
2011-07-20,06:15:00,4.4790,4.4790,4.4785,4.4790,12
2011-07-20,06:20:00,4.4790,4.4790,4.4790,4.4790,2
2011-07-20,06:25:00,4.4785,4.4785,4.4775,4.4775,3
2011-07-20,06:30:00,4.4780,4.4780,4.4770,4.4770,8
2011-07-20,06:35:00,4.4790,4.4790,4.4790,4.4790,2
2011-07-20,06:40:00,4.4785,4.4785,4.4785,4.4785,1
2011-07-20,06:50:00,4.4760,4.4760,4.4760,4.4760,2
2011-07-20,06:55:00,4.4780,4.4780,4.4780,4.4780,1
2011-07-20,07:00:00,4.4790,4.4790,4.4790,4.4790,1
2011-07-20,07:05:00,4.4790,4.4790,4.4790,4.4790,2
2011-07-20,07:20:00,4.4770,4.4770,4.4740,4.4750,7
2011-07-20,07:30:00,4.4770,4.4780,4.4770,4.4780,4
2011-07-20,07:40:00,4.4760,4.4760,4.4760,4.4760,1
2011-07-20,07:50:00,4.4760,4.4785,4.4750,4.4785,7
2011-07-20,07:55:00,4.4760,4.4760,4.4760,4.4760,1
2011-07-20,08:00:00,4.4760,4.4785,4.4760,4.4770,8
2011-07-20,08:05:00,4.4785,4.4795,4.4755,4.4755,30
2011-07-20,08:10:00,4.4760,4.4760,4.4735,4.4735,11
2011-07-20,08:15:00,4.4735,4.4740,4.4735,4.4740,3
2011-07-20,08:20:00,4.4760,4.4765,4.4750,4.4750,8
2011-07-20,08:25:00,4.4750,4.4750,4.4750,4.4750,2
2011-07-20,08:30:00,4.4740,4.4750,4.4720,4.4720,11
2011-07-20,08:35:00,4.4730,4.4730,4.4720,4.4720,5
2011-07-20,08:40:00,4.4715,4.4725,4.4710,4.4715,24
2011-07-20,08:45:00,4.4720,4.4720,4.4710,4.4720,13
2011-07-20,08:50:00,4.4725,4.4740,4.4710,4.4740,38
2011-07-20,08:55:00,4.4735,4.4740,4.4700,4.4700,27
2011-07-20,09:00:00,4.4700,4.4720,4.4615,4.4660,206
2011-07-20,09:05:00,4.4665,4.4665,4.4625,4.4650,66
2011-07-20,09:10:00,4.4650,4.4650,4.4595,4.4600,52
2011-07-20,09:15:00,4.4600,4.4635,4.4595,4.4625,43
2011-07-20,09:20:00,4.4635,4.4640,4.4625,4.4640,17
2011-07-20,09:25:00,4.4640,4.4680,4.4640,4.4650,31
2011-07-20,09:30:00,4.4660,4.4660,4.4645,4.4645,9
2011-07-20,09:35:00,4.4645,4.4650,4.4635,4.4640,31
2011-07-20,09:40:00,4.4645,4.4645,4.4630,4.4630,4
2011-07-20,09:45:00,4.4625,4.4630,4.4575,4.4580,46
2011-07-20,09:50:00,4.4580,4.4605,4.4575,4.4595,18
2011-07-20,09:55:00,4.4600,4.4605,4.4600,4.4605,3
2011-07-20,10:00:00,4.4605,4.4620,4.4600,4.4620,12
2011-07-20,10:05:00,4.4585,4.4585,4.4570,4.4575,13
2011-07-20,10:10:00,4.4570,4.4575,4.4525,4.4555,113
2011-07-20,10:15:00,4.4540,4.4545,4.4530,4.4540,19
2011-07-20,10:20:00,4.4540,4.4555,4.4540,4.4550,8
2011-07-20,10:25:00,4.4560,4.4575,4.4560,4.4570,11
2011-07-20,10:30:00,4.4560,4.4575,4.4515,4.4515,53
2011-07-20,10:35:00,4.4515,4.4520,4.4490,4.4500,87
2011-07-20,10:40:00,4.4515,4.4515,4.4505,4.4515,13
2011-07-20,10:45:00,4.4530,4.4575,4.4530,4.4570,11
2011-07-20,10:50:00,4.4570,4.4595,4.4570,4.4595,19
2011-07-20,10:55:00,4.4595,4.4605,4.4575,4.4575,39
2011-07-20,11:00:00,4.4575,4.4600,4.4550,4.4600,48
2011-07-20,11:05:00,4.4600,4.4630,4.4600,4.4620,10
2011-07-20,11:10:00,4.4615,4.4625,4.4610,4.4625,4
2011-07-20,11:15:00,4.4595,4.4605,4.4540,4.4545,52
2011-07-20,11:20:00,4.4540,4.4545,4.4510,4.4520,61
2011-07-20,11:25:00,4.4525,4.4545,4.4515,4.4545,44
2011-07-20,11:30:00,4.4535,4.4555,4.4520,4.4555,35
2011-07-20,11:35:00,4.4550,4.4550,4.4550,4.4550,7
2011-07-20,11:40:00,4.4545,4.4555,4.4545,4.4555,6
2011-07-20,11:45:00,4.4550,4.4570,4.4550,4.4570,16
2011-07-20,11:50:00,4.4575,4.4575,4.4560,4.4560,5
2011-07-20,11:55:00,4.4565,4.4580,4.4565,4.4580,22
2011-07-20,12:00:00,4.4570,4.4590,4.4570,4.4580,9
2011-07-20,12:05:00,4.4585,4.4585,4.4585,4.4585,3
2011-07-20,12:10:00,4.4575,4.4575,4.4575,4.4575,2
2011-07-20,12:15:00,4.4565,4.4565,4.4565,4.4565,1
2011-07-20,12:25:00,4.4575,4.4590,4.4575,4.4590,11
2011-07-20,12:30:00,4.4590,4.4630,4.4590,4.4610,73
2011-07-20,12:35:00,4.4595,4.4620,4.4595,4.4615,18
2011-07-20,12:40:00,4.4620,4.4630,4.4610,4.4625,32
2011-07-20,12:45:00,4.4615,4.4625,4.4615,4.4615,19
2011-07-20,12:50:00,4.4610,4.4615,4.4605,4.4615,21
2011-07-20,12:55:00,4.4625,4.4640,4.4625,4.4635,53
2011-07-20,13:00:00,4.4635,4.4640,4.4620,4.4630,54
2011-07-20,13:05:00,4.4630,4.4640,4.4615,4.4615,15
2011-07-20,13:10:00,4.4615,4.4630,4.4615,4.4630,16
2011-07-20,13:15:00,4.4615,4.4625,4.4580,4.4590,57
2011-07-20,13:20:00,4.4585,4.4585,4.4570,4.4575,11
2011-07-20,13:25:00,4.4585,4.4600,4.4585,4.4595,6
2011-07-20,13:30:00,4.4590,4.4590,4.4560,4.4570,52
2011-07-20,13:35:00,4.4575,4.4575,4.4525,4.4540,52
2011-07-20,13:40:00,4.4530,4.4540,4.4500,4.4500,54
2011-07-20,13:45:00,4.4500,4.4500,4.4460,4.4500,204
2011-07-20,13:50:00,4.4505,4.4530,4.4490,4.4515,34
2011-07-20,13:55:00,4.4530,4.4535,4.4520,4.4535,9
2011-07-20,14:00:00,4.4535,4.4585,4.4525,4.4565,81
2011-07-20,14:05:00,4.4560,4.4565,4.4530,4.4535,37
2011-07-20,14:10:00,4.4535,4.4545,4.4525,4.4535,35
2011-07-20,14:15:00,4.4530,4.4540,4.4520,4.4530,34
2011-07-20,14:20:00,4.4540,4.4575,4.4535,4.4565,39
2011-07-20,14:25:00,4.4575,4.4585,4.4565,4.4565,39
2011-07-20,14:30:00,4.4570,4.4595,4.4555,4.4585,34
2011-07-20,14:35:00,4.4600,4.4620,4.4590,4.4595,24
2011-07-20,14:40:00,4.4600,4.4630,4.4600,4.4610,32
2011-07-20,14:45:00,4.4605,4.4615,4.4595,4.4605,27
2011-07-20,14:50:00,4.4600,4.4610,4.4550,4.4555,77
2011-07-20,14:55:00,4.4560,4.4570,4.4535,4.4555,70
2011-07-20,15:00:00,4.4550,4.4575,4.4550,4.4570,28
2011-07-20,15:05:00,4.4585,4.4605,4.4565,4.4590,41
2011-07-20,15:10:00,4.4595,4.4610,4.4570,4.4570,49
2011-07-20,15:15:00,4.4575,4.4585,4.4560,4.4570,23
2011-07-20,15:20:00,4.4580,4.4580,4.4550,4.4550,51
2011-07-20,15:25:00,4.4560,4.4595,4.4550,4.4555,62
2011-07-20,15:30:00,4.4555,4.4560,4.4550,4.4560,29
2011-07-20,15:35:00,4.4550,4.4570,4.4515,4.4515,28
2011-07-20,15:40:00,4.4520,4.4525,4.4505,4.4510,41
2011-07-20,15:45:00,4.4510,4.4545,4.4510,4.4545,44
2011-07-20,15:50:00,4.4550,4.4555,4.4525,4.4540,42
2011-07-20,15:55:00,4.4540,4.4540,4.4505,4.4505,27
2011-07-20,16:00:00,4.4505,4.4555,4.4490,4.4550,99
2011-07-20,16:05:00,4.4545,4.4560,4.4500,4.4555,85
2011-07-20,16:10:00,4.4555,4.4560,4.4535,4.4555,35
2011-07-20,16:15:00,4.4570,4.4605,4.4570,4.4595,34
2011-07-20,16:20:00,4.4595,4.4600,4.4550,4.4555,54
2011-07-20,16:25:00,4.4570,4.4580,4.4560,4.4575,36
2011-07-20,16:30:00,4.4580,4.4645,4.4580,4.4590,95
2011-07-20,16:35:00,4.4605,4.4640,4.4605,4.4630,37
2011-07-20,16:40:00,4.4625,4.4630,4.4590,4.4595,28
2011-07-20,16:45:00,4.4595,4.4595,4.4530,4.4535,33
2011-07-20,16:50:00,4.4535,4.4550,4.4505,4.4545,48
2011-07-20,16:55:00,4.4520,4.4530,4.4475,4.4510,72
2011-07-20,17:00:00,4.4485,4.4495,4.4465,4.4475,63
2011-07-20,17:05:00,4.4470,4.4505,4.4460,4.4475,86
2011-07-20,17:10:00,4.4470,4.4480,4.4450,4.4460,103
2011-07-20,17:15:00,4.4450,4.4490,4.4450,4.4485,41
2011-07-20,17:20:00,4.4495,4.4500,4.4465,4.4500,34
2011-07-20,17:25:00,4.4500,4.4555,4.4475,4.4535,90
2011-07-20,17:30:00,4.4545,4.4560,4.4510,4.4540,52
2011-07-20,17:35:00,4.4535,4.4555,4.4530,4.4550,49
2011-07-20,17:40:00,4.4555,4.4575,4.4550,4.4550,44
2011-07-20,17:45:00,4.4540,4.4545,4.4525,4.4525,30
2011-07-20,17:50:00,4.4535,4.4580,4.4535,4.4565,26
2011-07-20,17:55:00,4.4570,4.4585,4.4560,4.4580,41
2011-07-20,18:00:00,4.4580,4.4605,4.4580,4.4595,35
2011-07-20,18:05:00,4.4585,4.4585,4.4570,4.4580,20
2011-07-20,18:10:00,4.4585,4.4610,4.4535,4.4550,64
2011-07-20,18:15:00,4.4560,4.4560,4.4535,4.4535,29
2011-07-20,18:20:00,4.4535,4.4550,4.4525,4.4550,32
2011-07-20,18:25:00,4.4550,4.4560,4.4545,4.4560,10
2011-07-20,18:30:00,4.4555,4.4595,4.4555,4.4575,47
2011-07-20,18:35:00,4.4590,4.4625,4.4575,4.4615,63
2011-07-20,18:40:00,4.4615,4.4625,4.4605,4.4615,34
2011-07-20,18:45:00,4.4615,4.4625,4.4605,4.4605,28
2011-07-20,18:50:00,4.4615,4.4615,4.4595,4.4605,24
2011-07-20,18:55:00,4.4605,4.4605,4.4585,4.4585,4
2011-07-20,19:00:00,4.4600,4.4600,4.4515,4.4530,71
2011-07-20,19:05:00,4.4540,4.4540,4.4510,4.4530,28
2011-07-20,19:10:00,4.4540,4.4585,4.4525,4.4585,58
2011-07-20,19:15:00,4.4570,4.4590,4.4525,4.4550,82
2011-07-20,19:20:00,4.4545,4.4550,4.4515,4.4545,37
2011-07-20,19:25:00,4.4545,4.4585,4.4525,4.4585,45
2011-07-20,19:30:00,4.4570,4.4575,4.4535,4.4535,32
2011-07-20,19:35:00,4.4540,4.4545,4.4515,4.4525,46
2011-07-20,19:40:00,4.4520,4.4525,4.4510,4.4520,48
2011-07-20,19:45:00,4.4520,4.4535,4.4515,4.4520,30
2011-07-20,19:50:00,4.4525,4.4555,4.4525,4.4555,51
2011-07-20,19:55:00,4.4545,4.4560,4.4495,4.4495,83
2011-07-20,20:00:00,4.4515,4.4525,4.4490,4.4505,112
2011-07-20,20:05:00,4.4510,4.4565,4.4510,4.4560,236
2011-07-20,20:10:00,4.4550,4.4565,4.4455,4.4455,695
2011-07-20,20:15:00,4.4460,4.4515,4.4455,4.4515,160
2011-07-20,20:20:00,4.4515,4.4545,4.4510,4.4520,149
2011-07-20,20:25:00,4.4535,4.4545,4.4510,4.4535,78
2011-07-20,20:30:00,4.4540,4.4565,4.4525,4.4525,102
2011-07-20,20:35:00,4.4530,4.4570,4.4505,4.4560,115
2011-07-20,20:40:00,4.4560,4.4565,4.4540,4.4560,64
2011-07-20,20:45:00,4.4550,4.4555,4.4515,4.4525,56
2011-07-20,20:50:00,4.4520,4.4535,4.4420,4.4460,391
2011-07-20,20:55:00,4.4460,4.4490,4.4435,4.4455,188
2011-07-20,21:00:00,4.4450,4.4515,4.4430,4.4495,187
2011-07-20,21:05:00,4.4490,4.4490,4.4450,4.4465,152
2011-07-20,21:10:00,4.4460,4.4465,4.4375,4.4395,455
2011-07-20,21:15:00,4.4390,4.4430,4.4355,4.4380,301
2011-07-20,21:20:00,4.4375,4.4395,4.4365,4.4395,165
2011-07-20,21:25:00,4.4390,4.4420,4.4375,4.4400,225
2011-07-20,21:30:00,4.4390,4.4390,4.4345,4.4350,511
2011-07-20,21:35:00,4.4350,4.4370,4.4335,4.4355,521
2011-07-20,21:40:00,4.4370,4.4405,4.4355,4.4400,317
2011-07-20,21:45:00,4.4400,4.4410,4.4375,4.4395,161
2011-07-20,21:50:00,4.4395,4.4400,4.4350,4.4370,342
2011-07-20,21:55:00,4.4380,4.4420,4.4370,4.4400,156
2011-07-20,22:00:00,4.4380,4.4415,4.4365,4.4390,107
2011-07-20,22:05:00,4.4390,4.4460,4.4390,4.4425,216
2011-07-20,22:10:00,4.4425,4.4450,4.4390,4.4410,162
2011-07-20,22:15:00,4.4400,4.4400,4.4350,4.4375,155
2011-07-20,22:20:00,4.4380,4.4400,4.4355,4.4400,109
2011-07-20,22:25:00,4.4400,4.4435,4.4385,4.4420,99
2011-07-20,22:30:00,4.4415,4.4495,4.4405,4.4420,291
2011-07-20,22:35:00,4.4425,4.4480,4.4385,4.4475,235
2011-07-20,22:40:00,4.4480,4.4505,4.4455,4.4485,800
2011-07-20,22:45:00,4.4485,4.4495,4.4445,4.4450,951
2011-07-20,22:50:00,4.4445,4.4460,4.4415,4.4430,535
2011-07-20,22:55:00,4.4435,4.4490,4.4425,4.4490,103
2011-07-20,23:00:00,4.4490,4.4520,4.4465,4.4465,133
2011-07-20,23:05:00,4.4475,4.4575,4.4470,4.4565,216
2011-07-20,23:10:00,4.4565,4.4570,4.4515,4.4520,159
2011-07-20,23:15:00,4.4520,4.4520,4.4475,4.4475,78
2011-07-20,23:20:00,4.4470,4.4495,4.4435,4.4450,60
2011-07-20,23:25:00,4.4460,4.4460,4.4420,4.4425,69
2011-07-20,23:30:00,4.4420,4.4435,4.4405,4.4430,136
2011-07-20,23:35:00,4.4425,4.4440,4.4400,4.4410,163
2011-07-20,23:40:00,4.4415,4.4430,4.4385,4.4390,431
2011-07-20,23:45:00,4.4390,4.4390,4.4345,4.4360,442
2011-07-20,23:50:00,4.4360,4.4375,4.4345,4.4365,134
2011-07-20,23:55:00,4.4365,4.4400,4.4355,4.4360,257
2011-07-21,00:00:00,4.4360,4.4370,4.4350,4.4355,173
2011-07-21,00:05:00,4.4360,4.4360,4.4345,4.4350,563
2011-07-21,00:10:00,4.4345,4.4385,4.4345,4.4370,342
2011-07-21,00:15:00,4.4370,4.4400,4.4365,4.4390,271
2011-07-21,00:20:00,4.4385,4.4390,4.4350,4.4355,123
2011-07-21,00:25:00,4.4350,4.4355,4.4275,4.4290,599
2011-07-21,00:30:00,4.4290,4.4305,4.4270,4.4295,132
2011-07-21,00:35:00,4.4295,4.4320,4.4295,4.4305,64
2011-07-21,00:40:00,4.4300,4.4310,4.4285,4.4295,56
2011-07-21,00:45:00,4.4295,4.4310,4.4285,4.4310,86
2011-07-21,00:50:00,4.4300,4.4370,4.4300,4.4350,107
2011-07-21,00:55:00,4.4350,4.4370,4.4335,4.4350,265
2011-07-21,01:00:00,4.4355,4.4370,4.4340,4.4370,103
2011-07-21,01:05:00,4.4365,4.4370,4.4345,4.4350,35
2011-07-21,01:10:00,4.4350,4.4365,4.4335,4.4355,21
2011-07-21,01:15:00,4.4350,4.4370,4.4350,4.4370,19
2011-07-21,01:20:00,4.4365,4.4385,4.4360,4.4380,56
2011-07-21,01:25:00,4.4385,4.4405,4.4375,4.4400,356
2011-07-21,01:30:00,4.4400,4.4410,4.4385,4.4395,140
2011-07-21,01:35:00,4.4395,4.4415,4.4395,4.4415,28
2011-07-21,01:40:00,4.4410,4.4435,4.4410,4.4430,18
2011-07-21,01:45:00,4.4425,4.4430,4.4380,4.4400,48
2011-07-21,01:50:00,4.4400,4.4400,4.4390,4.4400,29
2011-07-21,01:55:00,4.4390,4.4400,4.4365,4.4365,56
2011-07-21,02:00:00,4.4390,4.4400,4.4385,4.4390,6
2011-07-21,02:05:00,4.4405,4.4410,4.4400,4.4410,18
2011-07-21,02:10:00,4.4415,4.4430,4.4370,4.4370,15
2011-07-21,02:15:00,4.4375,4.4410,4.4375,4.4410,12
2011-07-21,02:20:00,4.4415,4.4420,4.4415,4.4420,8
2011-07-21,02:25:00,4.4410,4.4425,4.4370,4.4425,22
2011-07-21,02:30:00,4.4425,4.4435,4.4415,4.4415,11
2011-07-21,02:35:00,4.4435,4.4440,4.4395,4.4395,6
2011-07-21,02:40:00,4.4400,4.4410,4.4400,4.4400,5
2011-07-21,02:45:00,4.4400,4.4420,4.4400,4.4405,17
2011-07-21,02:50:00,4.4410,4.4420,4.4400,4.4420,9
2011-07-21,02:55:00,4.4415,4.4415,4.4380,4.4400,7
2011-07-21,03:00:00,4.4410,4.4420,4.4400,4.4400,7
2011-07-21,03:05:00,4.4390,4.4415,4.4380,4.4400,9
2011-07-21,03:10:00,4.4410,4.4430,4.4410,4.4430,3
2011-07-21,03:15:00,4.4405,4.4405,4.4390,4.4390,7
2011-07-21,03:20:00,4.4385,4.4385,4.4360,4.4360,21
2011-07-21,03:25:00,4.4355,4.4360,4.4330,4.4330,34
2011-07-21,03:30:00,4.4350,4.4350,4.4335,4.4340,9
2011-07-21,03:35:00,4.4345,4.4355,4.4345,4.4350,17
2011-07-21,03:40:00,4.4355,4.4355,4.4335,4.4335,28
2011-07-21,03:45:00,4.4340,4.4340,4.4315,4.4315,19
2011-07-21,03:50:00,4.4305,4.4310,4.4300,4.4305,22
2011-07-21,03:55:00,4.4305,4.4325,4.4305,4.4310,45
2011-07-21,04:00:00,4.4335,4.4380,4.4330,4.4375,27
2011-07-21,04:05:00,4.4370,4.4375,4.4370,4.4375,4
2011-07-21,04:15:00,4.4370,4.4370,4.4360,4.4360,3
2011-07-21,04:20:00,4.4370,4.4370,4.4370,4.4370,1
2011-07-21,04:25:00,4.4355,4.4355,4.4355,4.4355,2
2011-07-21,04:30:00,4.4310,4.4310,4.4305,4.4305,3
2011-07-21,04:35:00,4.4305,4.4335,4.4300,4.4300,6
2011-07-21,04:40:00,4.4300,4.4330,4.4300,4.4330,5
2011-07-21,04:45:00,4.4345,4.4355,4.4315,4.4325,9
2011-07-21,04:50:00,4.4345,4.4345,4.4320,4.4345,15
2011-07-21,04:55:00,4.4350,4.4350,4.4350,4.4350,1
2011-07-21,05:00:00,4.4350,4.4350,4.4340,4.4340,2
2011-07-21,05:05:00,4.4340,4.4360,4.4340,4.4360,3
2011-07-21,05:10:00,4.4370,4.4370,4.4360,4.4360,4
2011-07-21,06:00:00,4.4360,4.4390,4.4360,4.4365,13
2011-07-21,06:05:00,4.4390,4.4415,4.4390,4.4415,20
2011-07-21,06:10:00,4.4420,4.4460,4.4420,4.4460,25
2011-07-21,06:15:00,4.4440,4.4440,4.4425,4.4425,5
2011-07-21,06:20:00,4.4400,4.4425,4.4400,4.4425,7
2011-07-21,06:25:00,4.4435,4.4500,4.4425,4.4480,27
2011-07-21,06:30:00,4.4455,4.4485,4.4455,4.4485,17
2011-07-21,06:35:00,4.4500,4.4530,4.4460,4.4460,21
2011-07-21,06:40:00,4.4450,4.4500,4.4450,4.4500,16
2011-07-21,06:45:00,4.4490,4.4490,4.4485,4.4485,2
2011-07-21,06:50:00,4.4470,4.4500,4.4445,4.4495,7
2011-07-21,06:55:00,4.4470,4.4505,4.4470,4.4505,11
2011-07-21,07:00:00,4.4525,4.4540,4.4525,4.4535,6
2011-07-21,07:05:00,4.4510,4.4510,4.4460,4.4460,7
2011-07-21,07:10:00,4.4465,4.4495,4.4465,4.4490,7
2011-07-21,07:15:00,4.4500,4.4505,4.4495,4.4495,3
2011-07-21,07:20:00,4.4495,4.4510,4.4495,4.4500,6
2011-07-21,07:25:00,4.4480,4.4480,4.4480,4.4480,5
2011-07-21,07:30:00,4.4480,4.4495,4.4480,4.4495,4
2011-07-21,07:35:00,4.4515,4.4540,4.4515,4.4540,12
2011-07-21,07:40:00,4.4535,4.4535,4.4500,4.4500,5
2011-07-21,07:45:00,4.4490,4.4490,4.4490,4.4490,1
2011-07-21,07:50:00,4.4495,4.4535,4.4495,4.4505,8
2011-07-21,07:55:00,4.4495,4.4495,4.4475,4.4480,22
2011-07-21,08:00:00,4.4475,4.4475,4.4425,4.4460,15
2011-07-21,08:05:00,4.4460,4.4460,4.4460,4.4460,1
2011-07-21,08:10:00,4.4440,4.4460,4.4440,4.4445,10
2011-07-21,08:15:00,4.4445,4.4445,4.4445,4.4445,2
2011-07-21,08:20:00,4.4445,4.4445,4.4445,4.4445,1
2011-07-21,08:25:00,4.4440,4.4445,4.4435,4.4435,5
2011-07-21,08:30:00,4.4455,4.4470,4.4455,4.4460,12
2011-07-21,08:35:00,4.4465,4.4465,4.4465,4.4465,1
2011-07-21,08:40:00,4.4460,4.4470,4.4460,4.4460,9
2011-07-21,08:45:00,4.4470,4.4475,4.4460,4.4460,30
2011-07-21,08:50:00,4.4450,4.4450,4.4425,4.4430,17
2011-07-21,08:55:00,4.4425,4.4475,4.4425,4.4455,22
2011-07-21,09:00:00,4.4450,4.4495,4.4445,4.4455,59
2011-07-21,09:05:00,4.4475,4.4485,4.4465,4.4480,18
2011-07-21,09:10:00,4.4470,4.4530,4.4470,4.4510,55
2011-07-21,09:15:00,4.4520,4.4570,4.4520,4.4545,53
2011-07-21,09:20:00,4.4545,4.4550,4.4530,4.4530,19
2011-07-21,09:25:00,4.4550,4.4595,4.4550,4.4590,50
2011-07-21,09:30:00,4.4565,4.4565,4.4535,4.4535,31
2011-07-21,09:35:00,4.4545,4.4545,4.4485,4.4485,33
2011-07-21,09:40:00,4.4505,4.4540,4.4490,4.4525,23
2011-07-21,09:45:00,4.4530,4.4545,4.4530,4.4545,7
2011-07-21,09:50:00,4.4530,4.4530,4.4530,4.4530,1
2011-07-21,09:55:00,4.4520,4.4540,4.4515,4.4540,13
2011-07-21,10:00:00,4.4535,4.4555,4.4535,4.4545,21
2011-07-21,10:05:00,4.4575,4.4575,4.4555,4.4560,14
2011-07-21,10:10:00,4.4535,4.4540,4.4530,4.4530,5
2011-07-21,10:15:00,4.4525,4.4530,4.4510,4.4530,19
2011-07-21,10:20:00,4.4530,4.4530,4.4530,4.4530,6
2011-07-21,10:25:00,4.4525,4.4525,4.4515,4.4515,15
2011-07-21,10:30:00,4.4515,4.4525,4.4415,4.4435,188
2011-07-21,10:35:00,4.4415,4.4415,4.4325,4.4360,290
2011-07-21,10:40:00,4.4370,4.4430,4.4365,4.4430,48
2011-07-21,10:45:00,4.4415,4.4415,4.4345,4.4355,48
2011-07-21,10:50:00,4.4360,4.4390,4.4355,4.4355,60
2011-07-21,10:55:00,4.4345,4.4355,4.4300,4.4300,76
2011-07-21,11:00:00,4.4310,4.4315,4.4285,4.4285,57
2011-07-21,11:05:00,4.4285,4.4285,4.4230,4.4250,89
2011-07-21,11:10:00,4.4230,4.4280,4.4225,4.4275,42
2011-07-21,11:15:00,4.4280,4.4325,4.4275,4.4325,66
2011-07-21,11:20:00,4.4310,4.4310,4.4290,4.4290,25
2011-07-21,11:25:00,4.4280,4.4300,4.4225,4.4235,62
2011-07-21,11:30:00,4.4235,4.4290,4.4235,4.4275,25
2011-07-21,11:35:00,4.4260,4.4275,4.4260,4.4275,4
2011-07-21,11:40:00,4.4235,4.4235,4.4205,4.4205,29
2011-07-21,11:45:00,4.4215,4.4230,4.4205,4.4230,16
2011-07-21,11:50:00,4.4230,4.4250,4.4230,4.4230,11
2011-07-21,11:55:00,4.4225,4.4225,4.4155,4.4175,124
2011-07-21,12:00:00,4.4180,4.4200,4.4170,4.4185,37
2011-07-21,12:05:00,4.4190,4.4220,4.4180,4.4220,10
2011-07-21,12:10:00,4.4220,4.4260,4.4220,4.4255,22
2011-07-21,12:15:00,4.4250,4.4265,4.4225,4.4225,25
2011-07-21,12:20:00,4.4240,4.4245,4.4225,4.4235,18
2011-07-21,12:25:00,4.4235,4.4235,4.4235,4.4235,3
2011-07-21,12:30:00,4.4230,4.4260,4.4225,4.4255,26
2011-07-21,12:35:00,4.4250,4.4260,4.4245,4.4255,6
2011-07-21,12:40:00,4.4260,4.4260,4.4210,4.4210,9
2011-07-21,12:45:00,4.4210,4.4225,4.4205,4.4215,55
2011-07-21,12:50:00,4.4230,4.4240,4.4230,4.4240,12
2011-07-21,12:55:00,4.4235,4.4260,4.4220,4.4255,23
2011-07-21,13:00:00,4.4250,4.4255,4.4250,4.4250,18
2011-07-21,13:05:00,4.4255,4.4255,4.4255,4.4255,3
2011-07-21,13:10:00,4.4255,4.4260,4.4250,4.4250,12
2011-07-21,13:15:00,4.4250,4.4250,4.4235,4.4245,5
2011-07-21,13:20:00,4.4240,4.4260,4.4240,4.4260,12
2011-07-21,13:25:00,4.4240,4.4250,4.4220,4.4220,10
2011-07-21,13:30:00,4.4220,4.4220,4.4170,4.4190,177
2011-07-21,13:35:00,4.4190,4.4250,4.4185,4.4245,35
2011-07-21,13:40:00,4.4245,4.4260,4.4240,4.4250,21
2011-07-21,13:45:00,4.4250,4.4280,4.4245,4.4270,62
2011-07-21,13:50:00,4.4275,4.4320,4.4260,4.4310,62
2011-07-21,13:55:00,4.4300,4.4305,4.4275,4.4275,24
2011-07-21,14:00:00,4.4270,4.4285,4.4265,4.4280,29
2011-07-21,14:05:00,4.4290,4.4320,4.4285,4.4310,95
2011-07-21,14:10:00,4.4310,4.4330,4.4305,4.4320,44
2011-07-21,14:15:00,4.4325,4.4325,4.4275,4.4290,75
2011-07-21,14:20:00,4.4275,4.4285,4.4245,4.4245,63
2011-07-21,14:25:00,4.4260,4.4295,4.4260,4.4295,32
2011-07-21,14:30:00,4.4290,4.4300,4.4285,4.4295,13
2011-07-21,14:35:00,4.4290,4.4345,4.4290,4.4335,34
2011-07-21,14:40:00,4.4340,4.4345,4.4275,4.4280,45
2011-07-21,14:45:00,4.4275,4.4280,4.4270,4.4270,13
2011-07-21,14:50:00,4.4275,4.4275,4.4210,4.4210,47
2011-07-21,14:55:00,4.4215,4.4220,4.4170,4.4200,123
2011-07-21,15:00:00,4.4205,4.4260,4.4190,4.4235,173
2011-07-21,15:05:00,4.4240,4.4260,4.4230,4.4255,105
2011-07-21,15:10:00,4.4265,4.4270,4.4210,4.4240,60
2011-07-21,15:15:00,4.4245,4.4270,4.4240,4.4255,48
2011-07-21,15:20:00,4.4250,4.4260,4.4215,4.4225,107
2011-07-21,15:25:00,4.4225,4.4225,4.4180,4.4195,176
2011-07-21,15:30:00,4.4190,4.4210,4.4155,4.4195,110
2011-07-21,15:35:00,4.4190,4.4190,4.4115,4.4150,152
2011-07-21,15:40:00,4.4140,4.4155,4.4115,4.4120,175
2011-07-21,15:45:00,4.4120,4.4125,4.4085,4.4090,206
2011-07-21,15:50:00,4.4090,4.4115,4.4060,4.4095,153
2011-07-21,15:55:00,4.4090,4.4095,4.3995,4.4045,440
2011-07-21,16:00:00,4.4035,4.4050,4.4000,4.4045,153
2011-07-21,16:05:00,4.4040,4.4095,4.4025,4.4090,101
2011-07-21,16:10:00,4.4085,4.4110,4.4060,4.4075,104
2011-07-21,16:15:00,4.4075,4.4090,4.4040,4.4075,43
2011-07-21,16:20:00,4.4075,4.4095,4.4075,4.4095,15
2011-07-21,16:25:00,4.4105,4.4105,4.4055,4.4055,23
2011-07-21,16:30:00,4.4070,4.4075,4.4050,4.4070,30
2011-07-21,16:35:00,4.4060,4.4070,4.4015,4.4045,44
2011-07-21,16:40:00,4.4050,4.4050,4.4020,4.4045,56
2011-07-21,16:45:00,4.4040,4.4045,4.3965,4.3985,76
2011-07-21,16:50:00,4.3985,4.4020,4.3985,4.4015,76
2011-07-21,16:55:00,4.4005,4.4015,4.3885,4.3915,407
2011-07-21,17:00:00,4.3920,4.3920,4.3825,4.3840,325
2011-07-21,17:05:00,4.3835,4.3855,4.3800,4.3855,191
2011-07-21,17:10:00,4.3855,4.3900,4.3835,4.3845,109
2011-07-21,17:15:00,4.3835,4.3860,4.3815,4.3845,62
2011-07-21,17:20:00,4.3850,4.3875,4.3835,4.3875,61
2011-07-21,17:25:00,4.3880,4.3895,4.3850,4.3865,71
2011-07-21,17:30:00,4.3860,4.3860,4.3790,4.3840,115
2011-07-21,17:35:00,4.3835,4.3875,4.3835,4.3860,97
2011-07-21,17:40:00,4.3850,4.3885,4.3850,4.3860,63
2011-07-21,17:45:00,4.3860,4.3920,4.3850,4.3910,69
2011-07-21,17:50:00,4.3915,4.3915,4.3875,4.3880,25
2011-07-21,17:55:00,4.3870,4.3885,4.3865,4.3870,19
2011-07-21,18:00:00,4.3870,4.3885,4.3825,4.3825,83
2011-07-21,18:05:00,4.3825,4.3840,4.3775,4.3820,103
2011-07-21,18:10:00,4.3825,4.3840,4.3815,4.3830,32
2011-07-21,18:15:00,4.3815,4.3840,4.3815,4.3835,66
2011-07-21,18:20:00,4.3835,4.3845,4.3805,4.3805,39
2011-07-21,18:25:00,4.3805,4.3830,4.3775,4.3780,79
2011-07-21,18:30:00,4.3785,4.3790,4.3775,4.3780,40
2011-07-21,18:35:00,4.3775,4.3785,4.3750,4.3750,185
2011-07-21,18:40:00,4.3750,4.3780,4.3735,4.3755,162
2011-07-21,18:45:00,4.3775,4.3795,4.3750,4.3780,228
2011-07-21,18:50:00,4.3785,4.3855,4.3775,4.3850,71
2011-07-21,18:55:00,4.3850,4.3875,4.3835,4.3870,62
2011-07-21,19:00:00,4.3865,4.3895,4.3845,4.3880,115
2011-07-21,19:05:00,4.3875,4.3915,4.3875,4.3890,103
2011-07-21,19:10:00,4.3880,4.3885,4.3850,4.3855,39
2011-07-21,19:15:00,4.3860,4.3905,4.3860,4.3880,42
2011-07-21,19:20:00,4.3885,4.3895,4.3855,4.3885,46
2011-07-21,19:25:00,4.3895,4.3900,4.3880,4.3895,37
2011-07-21,19:30:00,4.3890,4.3905,4.3785,4.3795,262
2011-07-21,19:35:00,4.3810,4.3840,4.3805,4.3830,115
2011-07-21,19:40:00,4.3825,4.3840,4.3820,4.3830,34
2011-07-21,19:45:00,4.3830,4.3845,4.3800,4.3820,197
2011-07-21,19:50:00,4.3820,4.3820,4.3770,4.3770,139
2011-07-21,19:55:00,4.3775,4.3780,4.3740,4.3775,356
2011-07-21,20:00:00,4.3780,4.3800,4.3770,4.3780,169
2011-07-21,20:05:00,4.3765,4.3780,4.3710,4.3725,667
2011-07-21,20:10:00,4.3735,4.3800,4.3650,4.3760,1341
2011-07-21,20:15:00,4.3750,4.3865,4.3750,4.3815,637
2011-07-21,20:20:00,4.3835,4.3900,4.3820,4.3840,293
2011-07-21,20:25:00,4.3845,4.3865,4.3790,4.3800,187
2011-07-21,20:30:00,4.3780,4.3930,4.3775,4.3905,436
2011-07-21,20:35:00,4.3915,4.3930,4.3855,4.3900,423
2011-07-21,20:40:00,4.3895,4.3935,4.3880,4.3915,221
2011-07-21,20:45:00,4.3915,4.3975,4.3910,4.3960,345
2011-07-21,20:50:00,4.3965,4.3975,4.3930,4.3930,181
2011-07-21,20:55:00,4.3935,4.3965,4.3910,4.3955,246
2011-07-21,21:00:00,4.3950,4.3985,4.3925,4.3930,195
2011-07-21,21:05:00,4.3930,4.3930,4.3860,4.3865,167
2011-07-21,21:10:00,4.3865,4.3880,4.3865,4.3880,188
2011-07-21,21:15:00,4.3875,4.3915,4.3865,4.3865,197
2011-07-21,21:20:00,4.3870,4.3970,4.3870,4.3945,209
2011-07-21,21:25:00,4.3950,4.3960,4.3930,4.3935,76
2011-07-21,21:30:00,4.3930,4.3945,4.3890,4.3930,140
2011-07-21,21:35:00,4.3930,4.3935,4.3865,4.3905,345
2011-07-21,21:40:00,4.3905,4.3955,4.3895,4.3935,114
2011-07-21,21:45:00,4.3940,4.4000,4.3925,4.3985,294
2011-07-21,21:50:00,4.3990,4.4015,4.3965,4.3980,347
2011-07-21,21:55:00,4.3985,4.3995,4.3930,4.3940,215
2011-07-21,22:00:00,4.3935,4.4080,4.3925,4.4055,609
2011-07-21,22:05:00,4.4055,4.4110,4.4050,4.4075,535
2011-07-21,22:10:00,4.4080,4.4170,4.4060,4.4080,653
2011-07-21,22:15:00,4.4080,4.4115,4.4065,4.4080,742
2011-07-21,22:20:00,4.4080,4.4150,4.4070,4.4130,325
2011-07-21,22:25:00,4.4130,4.4165,4.4120,4.4150,251
2011-07-21,22:30:00,4.4145,4.4205,4.4135,4.4160,346
2011-07-21,22:35:00,4.4160,4.4190,4.4120,4.4120,232
2011-07-21,22:40:00,4.4115,4.4135,4.4080,4.4085,93
2011-07-21,22:45:00,4.4080,4.4095,4.4070,4.4080,112
2011-07-21,22:50:00,4.4085,4.4105,4.4040,4.4105,119
2011-07-21,22:55:00,4.4110,4.4125,4.4045,4.4070,177
2011-07-21,23:00:00,4.4065,4.4115,4.4065,4.4105,142
2011-07-21,23:05:00,4.4100,4.4120,4.4090,4.4115,49
2011-07-21,23:10:00,4.4115,4.4180,4.4115,4.4180,78
2011-07-21,23:15:00,4.4180,4.4180,4.4145,4.4175,62
2011-07-21,23:20:00,4.4155,4.4155,4.4125,4.4135,85
2011-07-21,23:25:00,4.4140,4.4140,4.4080,4.4130,152
2011-07-21,23:30:00,4.4140,4.4155,4.4115,4.4135,163
2011-07-21,23:35:00,4.4130,4.4135,4.4065,4.4065,67
2011-07-21,23:40:00,4.4060,4.4070,4.3935,4.3935,552
2011-07-21,23:45:00,4.3930,4.3995,4.3925,4.3995,286
2011-07-21,23:50:00,4.3995,4.4055,4.3985,4.4050,139
2011-07-21,23:55:00,4.4060,4.4075,4.4020,4.4035,186
2011-07-22,00:00:00,4.4040,4.4070,4.4040,4.4065,71
2011-07-22,00:05:00,4.4065,4.4065,4.4050,4.4060,135
2011-07-22,00:10:00,4.4060,4.4060,4.4025,4.4035,49
2011-07-22,00:15:00,4.4035,4.4045,4.3990,4.3990,133
2011-07-22,00:20:00,4.3990,4.4010,4.3980,4.3990,62
2011-07-22,00:25:00,4.3985,4.3990,4.3965,4.3975,51
2011-07-22,00:30:00,4.3975,4.3985,4.3965,4.3980,54
2011-07-22,00:35:00,4.3980,4.3980,4.3945,4.3945,306
2011-07-22,00:40:00,4.3955,4.3965,4.3915,4.3940,148
2011-07-22,00:45:00,4.3925,4.3930,4.3875,4.3890,295
2011-07-22,00:50:00,4.3895,4.3900,4.3840,4.3870,407
2011-07-22,00:55:00,4.3875,4.3900,4.3825,4.3840,542
2011-07-22,01:00:00,4.3850,4.3855,4.3820,4.3825,162
2011-07-22,01:05:00,4.3825,4.3840,4.3805,4.3820,174
2011-07-22,01:10:00,4.3810,4.3855,4.3810,4.3845,59
2011-07-22,01:15:00,4.3835,4.3855,4.3830,4.3840,23
2011-07-22,01:20:00,4.3855,4.3870,4.3845,4.3870,110
2011-07-22,01:25:00,4.3865,4.3900,4.3865,4.3890,102
2011-07-22,01:30:00,4.3895,4.3940,4.3895,4.3935,102
2011-07-22,01:35:00,4.3935,4.3955,4.3900,4.3910,99
2011-07-22,01:40:00,4.3900,4.3900,4.3885,4.3885,40
2011-07-22,01:45:00,4.3880,4.3910,4.3875,4.3885,29
2011-07-22,01:50:00,4.3875,4.3895,4.3875,4.3895,84
2011-07-22,01:55:00,4.3885,4.3890,4.3875,4.3885,71
2011-07-22,02:00:00,4.3885,4.3900,4.3875,4.3890,8
2011-07-22,02:05:00,4.3875,4.3880,4.3855,4.3875,37
2011-07-22,02:10:00,4.3875,4.3875,4.3840,4.3840,28
2011-07-22,02:15:00,4.3850,4.3855,4.3815,4.3815,29
2011-07-22,02:20:00,4.3835,4.3850,4.3815,4.3850,8
2011-07-22,02:25:00,4.3820,4.3830,4.3820,4.3830,3
2011-07-22,02:30:00,4.3830,4.3845,4.3830,4.3840,11
2011-07-22,02:35:00,4.3850,4.3855,4.3850,4.3855,15
2011-07-22,02:40:00,4.3855,4.3855,4.3850,4.3855,8
2011-07-22,02:45:00,4.3855,4.3855,4.3850,4.3855,18
2011-07-22,02:50:00,4.3845,4.3845,4.3830,4.3830,4
2011-07-22,02:55:00,4.3850,4.3875,4.3850,4.3875,34
2011-07-22,03:00:00,4.3875,4.3875,4.3820,4.3820,9
2011-07-22,03:05:00,4.3820,4.3830,4.3815,4.3825,20
2011-07-22,03:10:00,4.3825,4.3860,4.3825,4.3860,7
2011-07-22,03:15:00,4.3835,4.3835,4.3830,4.3830,2
2011-07-22,03:20:00,4.3830,4.3850,4.3825,4.3830,5
2011-07-22,03:25:00,4.3850,4.3850,4.3825,4.3850,5
2011-07-22,03:30:00,4.3830,4.3840,4.3825,4.3825,9
2011-07-22,03:35:00,4.3820,4.3825,4.3820,4.3825,4
2011-07-22,03:40:00,4.3825,4.3845,4.3825,4.3845,7
2011-07-22,03:45:00,4.3850,4.3865,4.3845,4.3865,8
2011-07-22,03:50:00,4.3850,4.3850,4.3845,4.3845,6
2011-07-22,03:55:00,4.3850,4.3875,4.3850,4.3875,12
2011-07-22,04:00:00,4.3875,4.3905,4.3865,4.3905,12
2011-07-22,04:05:00,4.3900,4.3905,4.3890,4.3890,5
2011-07-22,04:10:00,4.3870,4.3885,4.3830,4.3885,21
2011-07-22,04:15:00,4.3860,4.3860,4.3840,4.3840,5
2011-07-22,04:20:00,4.3865,4.3880,4.3860,4.3860,7
2011-07-22,04:25:00,4.3850,4.3850,4.3850,4.3850,2
2011-07-22,04:30:00,4.3870,4.3885,4.3870,4.3880,44
2011-07-22,04:35:00,4.3890,4.3890,4.3890,4.3890,1
2011-07-22,04:40:00,4.3870,4.3870,4.3870,4.3870,3
2011-07-22,04:45:00,4.3885,4.3920,4.3870,4.3910,13
2011-07-22,04:50:00,4.3910,4.3920,4.3900,4.3920,11
2011-07-22,04:55:00,4.3910,4.3910,4.3910,4.3910,5
2011-07-22,05:05:00,4.3930,4.3970,4.3930,4.3970,16
2011-07-22,05:10:00,4.3940,4.3950,4.3905,4.3905,8
2011-07-22,06:00:00,4.3850,4.3875,4.3850,4.3875,23
2011-07-22,06:05:00,4.3895,4.3895,4.3895,4.3895,1
2011-07-22,06:15:00,4.3925,4.3930,4.3925,4.3930,2
2011-07-22,06:20:00,4.3905,4.3905,4.3900,4.3900,3
2011-07-22,06:30:00,4.3890,4.3890,4.3890,4.3890,1
2011-07-22,06:35:00,4.3890,4.3890,4.3885,4.3885,3
2011-07-22,06:40:00,4.3870,4.3870,4.3870,4.3870,1
2011-07-22,06:45:00,4.3870,4.3925,4.3870,4.3925,3
2011-07-22,06:50:00,4.3930,4.3930,4.3900,4.3900,3
2011-07-22,06:55:00,4.3900,4.3900,4.3900,4.3900,1
2011-07-22,07:00:00,4.3870,4.3900,4.3860,4.3900,7
2011-07-22,07:05:00,4.3915,4.3915,4.3915,4.3915,1
2011-07-22,07:30:00,4.3900,4.3900,4.3890,4.3890,2
2011-07-22,07:35:00,4.3885,4.3885,4.3880,4.3880,3
2011-07-22,07:40:00,4.3890,4.3915,4.3890,4.3915,7
2011-07-22,07:45:00,4.3880,4.3880,4.3880,4.3880,1
2011-07-22,07:50:00,4.3885,4.3885,4.3875,4.3875,8
2011-07-22,07:55:00,4.3870,4.3870,4.3865,4.3865,2
2011-07-22,08:00:00,4.3885,4.3950,4.3885,4.3950,33
2011-07-22,08:05:00,4.3930,4.3975,4.3930,4.3955,30
2011-07-22,08:10:00,4.3935,4.3935,4.3885,4.3885,20
2011-07-22,08:15:00,4.3910,4.3955,4.3910,4.3950,6
2011-07-22,08:20:00,4.3965,4.3975,4.3960,4.3960,4
2011-07-22,08:25:00,4.3960,4.3960,4.3950,4.3950,2
2011-07-22,08:30:00,4.3950,4.3985,4.3950,4.3965,25
2011-07-22,08:35:00,4.3965,4.3965,4.3955,4.3955,2
2011-07-22,08:45:00,4.3970,4.3970,4.3950,4.3950,14
2011-07-22,08:50:00,4.3965,4.3965,4.3955,4.3955,11
2011-07-22,08:55:00,4.3980,4.4035,4.3970,4.4030,107
2011-07-22,09:00:00,4.4030,4.4130,4.4030,4.4065,158
2011-07-22,09:05:00,4.4050,4.4055,4.4015,4.4055,43
2011-07-22,09:10:00,4.4040,4.4065,4.4040,4.4065,7
2011-07-22,09:15:00,4.4070,4.4075,4.4010,4.4035,28
2011-07-22,09:20:00,4.4030,4.4045,4.4005,4.4040,22
2011-07-22,09:25:00,4.4030,4.4030,4.4020,4.4025,10
2011-07-22,09:30:00,4.4025,4.4055,4.4025,4.4045,28
2011-07-22,09:35:00,4.4045,4.4100,4.4045,4.4100,29
2011-07-22,09:40:00,4.4085,4.4090,4.4040,4.4040,46
2011-07-22,09:45:00,4.4045,4.4045,4.3990,4.4010,40
2011-07-22,09:50:00,4.3985,4.4010,4.3975,4.4010,40
2011-07-22,09:55:00,4.4000,4.4010,4.3940,4.3955,53
2011-07-22,10:00:00,4.3965,4.3970,4.3905,4.3930,75
2011-07-22,10:05:00,4.3955,4.3975,4.3955,4.3975,27
2011-07-22,10:10:00,4.3970,4.3975,4.3920,4.3925,24
2011-07-22,10:15:00,4.3935,4.3935,4.3865,4.3910,51
2011-07-22,10:20:00,4.3910,4.3955,4.3910,4.3945,22
2011-07-22,10:25:00,4.3930,4.3930,4.3920,4.3920,2
2011-07-22,10:30:00,4.3935,4.3950,4.3935,4.3940,14
2011-07-22,10:35:00,4.3945,4.3970,4.3945,4.3960,9
2011-07-22,10:40:00,4.3965,4.3985,4.3965,4.3980,47
2011-07-22,10:45:00,4.3975,4.3975,4.3965,4.3970,19
2011-07-22,10:50:00,4.3980,4.3980,4.3980,4.3980,2
2011-07-22,10:55:00,4.3955,4.3955,4.3925,4.3950,26
2011-07-22,11:00:00,4.3950,4.3970,4.3935,4.3970,17
2011-07-22,11:05:00,4.3960,4.3960,4.3955,4.3960,4
2011-07-22,11:10:00,4.3960,4.3980,4.3960,4.3975,14
2011-07-22,11:15:00,4.3975,4.3975,4.3975,4.3975,1
2011-07-22,11:20:00,4.3960,4.3960,4.3930,4.3930,28
2011-07-22,11:25:00,4.3930,4.3955,4.3915,4.3955,33
2011-07-22,11:30:00,4.3940,4.3940,4.3935,4.3935,3
2011-07-22,11:35:00,4.3920,4.3920,4.3920,4.3920,3
2011-07-22,11:40:00,4.3920,4.3920,4.3920,4.3920,1
2011-07-22,11:45:00,4.3920,4.3935,4.3920,4.3935,2
2011-07-22,11:50:00,4.3940,4.3940,4.3940,4.3940,1
2011-07-22,11:55:00,4.3935,4.3935,4.3935,4.3935,1
2011-07-22,12:00:00,4.3940,4.3940,4.3940,4.3940,1
2011-07-22,12:05:00,4.3940,4.3960,4.3940,4.3955,9
2011-07-22,12:10:00,4.3965,4.3970,4.3955,4.3955,5
2011-07-22,12:30:00,4.3930,4.3975,4.3920,4.3960,18
2011-07-22,12:35:00,4.3955,4.3955,4.3940,4.3940,8
2011-07-22,12:40:00,4.3945,4.3965,4.3945,4.3965,10
2011-07-22,12:45:00,4.3945,4.3945,4.3940,4.3945,14
2011-07-22,12:50:00,4.3975,4.3975,4.3945,4.3960,14
2011-07-22,12:55:00,4.3955,4.3980,4.3955,4.3975,6
2011-07-22,13:00:00,4.3965,4.3965,4.3945,4.3945,10
2011-07-22,13:05:00,4.3945,4.3960,4.3945,4.3960,4
2011-07-22,13:10:00,4.3955,4.3955,4.3955,4.3955,4
2011-07-22,13:15:00,4.3965,4.3965,4.3950,4.3960,6
2011-07-22,13:20:00,4.3965,4.3970,4.3965,4.3970,2
2011-07-22,13:25:00,4.3970,4.3970,4.3965,4.3965,5
2011-07-22,13:30:00,4.3960,4.3960,4.3935,4.3940,21
2011-07-22,13:35:00,4.3960,4.3965,4.3935,4.3950,23
2011-07-22,13:40:00,4.3945,4.3950,4.3925,4.3950,44
2011-07-22,13:45:00,4.3945,4.3945,4.3890,4.3905,57
2011-07-22,13:50:00,4.3910,4.3950,4.3910,4.3950,28
2011-07-22,13:55:00,4.3960,4.3965,4.3950,4.3960,24
2011-07-22,14:00:00,4.3950,4.3975,4.3945,4.3960,41
2011-07-22,14:05:00,4.3970,4.3975,4.3960,4.3970,46
2011-07-22,14:10:00,4.3970,4.3980,4.3965,4.3965,43
2011-07-22,14:15:00,4.3965,4.3970,4.3925,4.3935,31
2011-07-22,14:20:00,4.3940,4.3945,4.3925,4.3935,19
2011-07-22,14:25:00,4.3920,4.3935,4.3900,4.3935,49
2011-07-22,14:30:00,4.3935,4.3935,4.3890,4.3910,83
2011-07-22,14:35:00,4.3910,4.3935,4.3905,4.3930,18
2011-07-22,14:40:00,4.3935,4.3935,4.3900,4.3920,125
2011-07-22,14:45:00,4.3925,4.3960,4.3925,4.3950,35
2011-07-22,14:50:00,4.3955,4.4050,4.3955,4.4050,129
2011-07-22,14:55:00,4.4050,4.4065,4.4045,4.4065,77
2011-07-22,15:00:00,4.4060,4.4085,4.4055,4.4075,115
2011-07-22,15:05:00,4.4075,4.4145,4.4065,4.4140,130
2011-07-22,15:10:00,4.4140,4.4145,4.4090,4.4090,79
2011-07-22,15:15:00,4.4085,4.4120,4.4070,4.4070,52
2011-07-22,15:20:00,4.4080,4.4110,4.4060,4.4085,62
2011-07-22,15:25:00,4.4105,4.4125,4.4065,4.4065,36
2011-07-22,15:30:00,4.4075,4.4110,4.4060,4.4070,40
2011-07-22,15:35:00,4.4070,4.4070,4.4030,4.4030,54
2011-07-22,15:40:00,4.4020,4.4050,4.4010,4.4015,64
2011-07-22,15:45:00,4.4025,4.4025,4.3990,4.3990,47
2011-07-22,15:50:00,4.4000,4.4025,4.3965,4.3965,101
2011-07-22,15:55:00,4.3980,4.4015,4.3980,4.4010,39
2011-07-22,16:00:00,4.4010,4.4055,4.4010,4.4045,175
2011-07-22,16:05:00,4.4035,4.4040,4.4025,4.4030,22
2011-07-22,16:10:00,4.4030,4.4030,4.4000,4.4025,34
2011-07-22,16:15:00,4.4040,4.4060,4.4025,4.4060,51
2011-07-22,16:20:00,4.4055,4.4100,4.4040,4.4100,80
2011-07-22,16:25:00,4.4100,4.4115,4.4065,4.4115,57
2011-07-22,16:30:00,4.4125,4.4150,4.4115,4.4125,79
2011-07-22,16:35:00,4.4125,4.4135,4.4100,4.4120,59
2011-07-22,16:40:00,4.4140,4.4185,4.4140,4.4175,119
2011-07-22,16:45:00,4.4180,4.4210,4.4160,4.4205,92
2011-07-22,16:50:00,4.4195,4.4245,4.4195,4.4230,203
2011-07-22,16:55:00,4.4235,4.4235,4.4185,4.4195,40
2011-07-22,17:00:00,4.4195,4.4210,4.4185,4.4210,41
2011-07-22,17:05:00,4.4205,4.4205,4.4180,4.4180,37
2011-07-22,17:10:00,4.4190,4.4200,4.4185,4.4185,54
2011-07-22,17:15:00,4.4180,4.4200,4.4155,4.4165,76
2011-07-22,17:20:00,4.4165,4.4175,4.4140,4.4145,43
2011-07-22,17:25:00,4.4150,4.4195,4.4150,4.4175,70
2011-07-22,17:30:00,4.4180,4.4180,4.4170,4.4175,17
2011-07-22,17:35:00,4.4170,4.4170,4.4150,4.4150,38
2011-07-22,17:40:00,4.4150,4.4165,4.4145,4.4165,45
2011-07-22,17:45:00,4.4155,4.4200,4.4145,4.4180,69
2011-07-22,17:50:00,4.4195,4.4200,4.4160,4.4175,41
2011-07-22,17:55:00,4.4180,4.4200,4.4175,4.4200,35
2011-07-22,18:00:00,4.4195,4.4210,4.4190,4.4200,28
2011-07-22,18:05:00,4.4215,4.4225,4.4195,4.4210,82
2011-07-22,18:10:00,4.4210,4.4250,4.4210,4.4240,106
2011-07-22,18:15:00,4.4235,4.4235,4.4180,4.4180,51
2011-07-22,18:20:00,4.4180,4.4180,4.4135,4.4140,83
2011-07-22,18:25:00,4.4140,4.4140,4.4080,4.4090,133
2011-07-22,18:30:00,4.4105,4.4140,4.4105,4.4140,32
2011-07-22,18:35:00,4.4125,4.4150,4.4115,4.4145,19
2011-07-22,18:40:00,4.4135,4.4140,4.4065,4.4080,77
2011-07-22,18:45:00,4.4085,4.4100,4.4050,4.4100,80
2011-07-22,18:50:00,4.4115,4.4115,4.4085,4.4090,38
2011-07-22,18:55:00,4.4085,4.4105,4.4085,4.4100,19
2011-07-22,19:00:00,4.4100,4.4110,4.4065,4.4110,75
2011-07-22,19:05:00,4.4110,4.4145,4.4095,4.4095,79
2011-07-22,19:10:00,4.4090,4.4155,4.4090,4.4155,37
2011-07-22,19:15:00,4.4150,4.4160,4.4135,4.4155,48
2011-07-22,19:20:00,4.4165,4.4185,4.4115,4.4120,110
2011-07-22,19:25:00,4.4120,4.4155,4.4105,4.4130,46
2011-07-22,19:30:00,4.4135,4.4190,4.4105,4.4185,159
2011-07-22,19:35:00,4.4190,4.4205,4.4140,4.4165,118
2011-07-22,19:40:00,4.4160,4.4160,4.4110,4.4110,43
2011-07-22,19:45:00,4.4110,4.4130,4.4100,4.4115,81
2011-07-22,19:50:00,4.4110,4.4125,4.4110,4.4125,22
2011-07-22,19:55:00,4.4115,4.4125,4.4100,4.4100,17
2011-07-22,20:00:00,4.4105,4.4140,4.4100,4.4140,63
2011-07-22,20:05:00,4.4135,4.4175,4.4120,4.4145,541
2011-07-22,20:10:00,4.4145,4.4220,4.4140,4.4200,1125
2011-07-22,20:15:00,4.4200,4.4260,4.4200,4.4215,381
2011-07-22,20:20:00,4.4220,4.4230,4.4165,4.4180,113
2011-07-22,20:25:00,4.4170,4.4170,4.4130,4.4140,143
2011-07-22,20:30:00,4.4140,4.4195,4.4140,4.4180,108
2011-07-22,20:35:00,4.4170,4.4170,4.4130,4.4155,59
2011-07-22,20:40:00,4.4145,4.4150,4.4130,4.4145,110
2011-07-22,20:45:00,4.4140,4.4155,4.4100,4.4100,80
2011-07-22,20:50:00,4.4100,4.4135,4.4090,4.4130,43
2011-07-22,20:55:00,4.4125,4.4135,4.4105,4.4115,58
2011-07-22,21:00:00,4.4115,4.4125,4.4055,4.4055,74
2011-07-22,21:05:00,4.4060,4.4135,4.4055,4.4110,168
2011-07-22,21:10:00,4.4115,4.4120,4.4095,4.4100,41
2011-07-22,21:15:00,4.4095,4.4100,4.4060,4.4095,78
2011-07-22,21:20:00,4.4085,4.4095,4.4080,4.4095,15
2011-07-22,21:25:00,4.4090,4.4105,4.4065,4.4070,34
2011-07-22,21:30:00,4.4070,4.4085,4.4010,4.4035,234
2011-07-22,21:35:00,4.4040,4.4105,4.4040,4.4060,207
2011-07-22,21:40:00,4.4060,4.4065,4.3910,4.3935,559
2011-07-22,21:45:00,4.3930,4.3950,4.3885,4.3900,343
2011-07-22,21:50:00,4.3900,4.3905,4.3850,4.3890,390
2011-07-22,21:55:00,4.3885,4.3900,4.3860,4.3860,175
2011-07-22,22:00:00,4.3860,4.3860,4.3750,4.3805,719
2011-07-22,22:05:00,4.3805,4.3880,4.3785,4.3860,345
2011-07-22,22:10:00,4.3835,4.3855,4.3780,4.3840,142
2011-07-22,22:15:00,4.3840,4.3880,4.3825,4.3860,333
2011-07-22,22:20:00,4.3860,4.3875,4.3800,4.3810,284
2011-07-22,22:25:00,4.3815,4.3905,4.3815,4.3900,154
2011-07-22,22:30:00,4.3900,4.3945,4.3885,4.3930,222
2011-07-22,22:35:00,4.3930,4.3930,4.3870,4.3930,162
2011-07-22,22:40:00,4.3930,4.3935,4.3855,4.3885,164
2011-07-22,22:45:00,4.3865,4.3870,4.3825,4.3870,158
2011-07-22,22:50:00,4.3870,4.3880,4.3845,4.3865,181
2011-07-22,22:55:00,4.3870,4.3915,4.3855,4.3915,99
2011-07-22,23:00:00,4.3920,4.3945,4.3905,4.3905,161
2011-07-22,23:05:00,4.3905,4.3910,4.3860,4.3875,114
2011-07-22,23:10:00,4.3865,4.3875,4.3850,4.3855,126
2011-07-22,23:15:00,4.3860,4.3910,4.3860,4.3870,78
2011-07-22,23:20:00,4.3875,4.3880,4.3850,4.3860,71
2011-07-22,23:25:00,4.3860,4.3875,4.3860,4.3860,93
2011-07-22,23:30:00,4.3860,4.3895,4.3855,4.3890,52
2011-07-22,23:35:00,4.3880,4.3930,4.3875,4.3930,150
2011-07-22,23:40:00,4.3920,4.3950,4.3910,4.3940,74
2011-07-22,23:45:00,4.3940,4.3955,4.3930,4.3940,156
2011-07-22,23:50:00,4.3945,4.4000,4.3930,4.3990,203
2011-07-22,23:55:00,4.3995,4.4000,4.3930,4.3940,223
2011-07-23,00:00:00,4.3935,4.3940,4.3910,4.3920,104
2011-07-23,00:05:00,4.3930,4.3985,4.3930,4.3980,74
2011-07-23,00:10:00,4.3970,4.3985,4.3955,4.3955,68
2011-07-23,00:15:00,4.3975,4.4000,4.3965,4.3970,110
2011-07-23,00:20:00,4.3975,4.3980,4.3945,4.3955,44
2011-07-23,00:25:00,4.3960,4.3990,4.3960,4.3975,43
2011-07-23,00:30:00,4.3980,4.4000,4.3975,4.3980,38
2011-07-23,00:35:00,4.3980,4.3985,4.3970,4.3975,41
2011-07-23,00:40:00,4.3975,4.4025,4.3960,4.4015,238
2011-07-23,00:45:00,4.4015,4.4040,4.4015,4.4025,116
2011-07-23,00:50:00,4.4025,4.4085,4.4020,4.4080,190
2011-07-23,00:55:00,4.4085,4.4130,4.4050,4.4130,606
2011-07-23,01:00:00,4.4115,4.4135,4.4075,4.4080,223
2011-07-23,01:05:00,4.4065,4.4100,4.4045,4.4060,81
2011-07-23,01:10:00,4.4050,4.4100,4.4040,4.4050,76
2011-07-23,01:15:00,4.4040,4.4040,4.4015,4.4040,70
2011-07-23,01:20:00,4.4025,4.4050,4.4015,4.4030,147
2011-07-23,01:25:00,4.4030,4.4050,4.4015,4.4050,31
2011-07-23,01:30:00,4.4040,4.4060,4.4040,4.4055,43
2011-07-23,01:35:00,4.4060,4.4065,4.4055,4.4055,13
2011-07-23,01:40:00,4.4055,4.4065,4.4050,4.4060,17
2011-07-23,01:45:00,4.4055,4.4055,4.4040,4.4045,24
2011-07-23,01:50:00,4.4045,4.4080,4.4040,4.4055,46
2011-07-23,01:55:00,4.4055,4.4070,4.4045,4.4045,50
2011-07-23,02:00:00,4.4045,4.4050,4.4020,4.4050,25
2011-07-23,02:05:00,4.4045,4.4055,4.4035,4.4045,16
2011-07-23,02:10:00,4.4040,4.4065,4.4035,4.4035,23
2011-07-23,02:15:00,4.4035,4.4040,4.4030,4.4040,12
2011-07-23,02:20:00,4.4040,4.4060,4.4035,4.4060,29
2011-07-23,02:25:00,4.4045,4.4080,4.4045,4.4080,18
2011-07-23,02:30:00,4.4080,4.4140,4.4080,4.4135,43
2011-07-23,02:35:00,4.4130,4.4130,4.4105,4.4105,10
2011-07-23,02:40:00,4.4130,4.4130,4.4110,4.4110,5
2011-07-23,02:45:00,4.4120,4.4120,4.4110,4.4115,6
2011-07-23,02:50:00,4.4125,4.4125,4.4110,4.4110,10
2011-07-23,02:55:00,4.4110,4.4110,4.4085,4.4085,55
2011-07-23,03:00:00,4.4080,4.4100,4.4080,4.4100,6
2011-07-23,03:05:00,4.4105,4.4110,4.4100,4.4100,18
2011-07-23,03:10:00,4.4100,4.4100,4.4050,4.4050,26
2011-07-23,03:15:00,4.4060,4.4075,4.4060,4.4075,2
2011-07-23,03:20:00,4.4080,4.4080,4.4055,4.4060,20
2011-07-23,03:25:00,4.4060,4.4060,4.4060,4.4060,1
2011-07-23,03:30:00,4.4060,4.4070,4.4060,4.4060,8
2011-07-23,03:35:00,4.4060,4.4060,4.4045,4.4050,13
2011-07-23,03:40:00,4.4050,4.4050,4.4025,4.4025,14
2011-07-23,03:45:00,4.4035,4.4055,4.4030,4.4055,20
2011-07-23,03:50:00,4.4070,4.4070,4.4070,4.4070,3
2011-07-23,03:55:00,4.4075,4.4095,4.4070,4.4095,27
2011-07-23,04:00:00,4.4080,4.4100,4.4080,4.4095,12
2011-07-23,04:05:00,4.4100,4.4100,4.4080,4.4080,5
2011-07-23,04:10:00,4.4080,4.4085,4.4045,4.4045,13
2011-07-23,04:15:00,4.4045,4.4055,4.4035,4.4050,25
2011-07-23,04:20:00,4.4055,4.4055,4.4045,4.4045,4
2011-07-23,04:25:00,4.4045,4.4060,4.4045,4.4045,9
2011-07-23,04:30:00,4.4045,4.4070,4.4045,4.4070,3
2011-07-23,04:35:00,4.4050,4.4050,4.4045,4.4050,4
2011-07-23,04:40:00,4.4050,4.4070,4.4045,4.4070,6
2011-07-23,04:55:00,4.4065,4.4075,4.4050,4.4050,5
2011-07-23,05:00:00,4.4045,4.4050,4.4045,4.4045,14
2011-07-23,05:05:00,4.4045,4.4050,4.4035,4.4035,8
2011-07-23,05:10:00,4.4030,4.4040,4.4020,4.4020,9
2011-07-25,06:00:00,4.3975,4.4200,4.3900,4.4105,202
2011-07-25,06:05:00,4.4120,4.4125,4.4050,4.4115,76
2011-07-25,06:10:00,4.4100,4.4115,4.4065,4.4065,36
2011-07-25,06:15:00,4.4070,4.4115,4.4070,4.4085,36
2011-07-25,06:20:00,4.4075,4.4075,4.4005,4.4030,32
2011-07-25,06:25:00,4.4035,4.4050,4.4025,4.4050,5
2011-07-25,06:30:00,4.4015,4.4090,4.4015,4.4075,49
2011-07-25,06:35:00,4.4050,4.4050,4.4050,4.4050,2
2011-07-25,06:40:00,4.4035,4.4065,4.4030,4.4040,12
2011-07-25,06:45:00,4.4075,4.4080,4.4060,4.4060,9
2011-07-25,06:50:00,4.4075,4.4080,4.4040,4.4080,12
2011-07-25,06:55:00,4.4080,4.4080,4.4075,4.4080,7
2011-07-25,07:00:00,4.4065,4.4065,4.4040,4.4040,12
2011-07-25,07:05:00,4.4070,4.4070,4.4070,4.4070,4
2011-07-25,07:10:00,4.4070,4.4070,4.3990,4.4035,32
2011-07-25,07:15:00,4.3995,4.4000,4.3990,4.4000,4
2011-07-25,07:20:00,4.4005,4.4005,4.4000,4.4000,6
2011-07-25,07:25:00,4.4020,4.4025,4.4020,4.4020,5
2011-07-25,07:30:00,4.4025,4.4070,4.4000,4.4015,40
2011-07-25,07:35:00,4.4005,4.4005,4.3975,4.3975,27
2011-07-25,07:40:00,4.3975,4.3975,4.3935,4.3935,51
2011-07-25,07:45:00,4.3935,4.3940,4.3915,4.3940,12
2011-07-25,07:50:00,4.3935,4.3955,4.3910,4.3955,31
2011-07-25,07:55:00,4.3950,4.3960,4.3950,4.3960,5
2011-07-25,08:00:00,4.3975,4.3985,4.3960,4.3985,63
2011-07-25,08:05:00,4.4000,4.4005,4.4000,4.4005,7
2011-07-25,08:10:00,4.4015,4.4015,4.3975,4.3975,26
2011-07-25,08:15:00,4.3960,4.3970,4.3960,4.3960,13
2011-07-25,08:20:00,4.3975,4.3980,4.3955,4.3965,32
2011-07-25,08:25:00,4.3975,4.3985,4.3975,4.3985,9
2011-07-25,08:30:00,4.4005,4.4020,4.3995,4.4010,6
2011-07-25,08:35:00,4.4010,4.4025,4.4000,4.4025,36
2011-07-25,08:40:00,4.4020,4.4020,4.4000,4.4020,37
2011-07-25,08:45:00,4.4005,4.4005,4.4005,4.4005,2
2011-07-25,08:50:00,4.4010,4.4010,4.3990,4.3990,4
2011-07-25,08:55:00,4.3990,4.3990,4.3965,4.3970,15
2011-07-25,09:00:00,4.3970,4.3975,4.3910,4.3950,143
2011-07-25,09:05:00,4.3965,4.3970,4.3930,4.3930,70
2011-07-25,09:10:00,4.3925,4.3925,4.3845,4.3860,193
2011-07-25,09:15:00,4.3855,4.3890,4.3845,4.3890,34
2011-07-25,09:20:00,4.3895,4.3920,4.3880,4.3880,41
2011-07-25,09:25:00,4.3890,4.3890,4.3885,4.3885,4
2011-07-25,09:30:00,4.3900,4.3900,4.3875,4.3875,19
2011-07-25,09:35:00,4.3890,4.3910,4.3890,4.3905,9
2011-07-25,09:40:00,4.3915,4.3915,4.3885,4.3910,29
2011-07-25,09:45:00,4.3890,4.3900,4.3865,4.3885,50
2011-07-25,09:50:00,4.3885,4.3910,4.3885,4.3900,37
2011-07-25,09:55:00,4.3900,4.3900,4.3875,4.3895,46
2011-07-25,10:00:00,4.3890,4.3890,4.3840,4.3850,120
2011-07-25,10:05:00,4.3855,4.3875,4.3855,4.3860,15
2011-07-25,10:10:00,4.3845,4.3855,4.3840,4.3850,38
2011-07-25,10:20:00,4.3850,4.3865,4.3840,4.3865,40
2011-07-25,10:25:00,4.3870,4.3895,4.3850,4.3875,10
2011-07-25,10:30:00,4.3855,4.3905,4.3855,4.3900,21
2011-07-25,10:35:00,4.3895,4.3895,4.3875,4.3875,5
2011-07-25,10:40:00,4.3875,4.3875,4.3875,4.3875,1
2011-07-25,10:45:00,4.3875,4.3880,4.3850,4.3850,18
2011-07-25,10:50:00,4.3850,4.3855,4.3840,4.3850,20
2011-07-25,10:55:00,4.3850,4.3885,4.3850,4.3885,17
2011-07-25,11:00:00,4.3890,4.3915,4.3855,4.3910,106
2011-07-25,11:05:00,4.3910,4.3910,4.3870,4.3880,18
2011-07-25,11:10:00,4.3860,4.3870,4.3845,4.3845,16
2011-07-25,11:15:00,4.3840,4.3860,4.3840,4.3860,95
2011-07-25,11:20:00,4.3860,4.3875,4.3850,4.3855,21
2011-07-25,11:25:00,4.3850,4.3850,4.3840,4.3840,109
2011-07-25,11:30:00,4.3840,4.3855,4.3840,4.3840,180
2011-07-25,11:35:00,4.3840,4.3855,4.3840,4.3855,32
2011-07-25,11:40:00,4.3845,4.3850,4.3840,4.3840,7
2011-07-25,11:50:00,4.3845,4.3845,4.3845,4.3845,1
2011-07-25,11:55:00,4.3850,4.3860,4.3850,4.3860,16
2011-07-25,12:00:00,4.3860,4.3865,4.3840,4.3860,12
2011-07-25,12:05:00,4.3860,4.3860,4.3850,4.3850,6
2011-07-25,12:10:00,4.3840,4.3845,4.3825,4.3835,25
2011-07-25,12:15:00,4.3835,4.3860,4.3815,4.3860,28
2011-07-25,12:20:00,4.3850,4.3855,4.3840,4.3840,21
2011-07-25,12:25:00,4.3865,4.3865,4.3860,4.3865,9
2011-07-25,12:30:00,4.3865,4.3880,4.3855,4.3855,24
2011-07-25,12:35:00,4.3860,4.3870,4.3845,4.3845,23
2011-07-25,12:40:00,4.3850,4.3850,4.3830,4.3830,15
2011-07-25,12:45:00,4.3825,4.3825,4.3775,4.3785,105
2011-07-25,12:50:00,4.3800,4.3800,4.3755,4.3760,53
2011-07-25,12:55:00,4.3770,4.3775,4.3755,4.3760,52
2011-07-25,13:00:00,4.3755,4.3765,4.3725,4.3740,126
2011-07-25,13:05:00,4.3735,4.3735,4.3710,4.3715,45
2011-07-25,13:10:00,4.3720,4.3750,4.3705,4.3750,20
2011-07-25,13:15:00,4.3750,4.3750,4.3715,4.3740,24
2011-07-25,13:20:00,4.3750,4.3775,4.3750,4.3755,14
2011-07-25,13:25:00,4.3755,4.3760,4.3750,4.3750,6
2011-07-25,13:30:00,4.3770,4.3790,4.3750,4.3790,66
2011-07-25,13:35:00,4.3780,4.3825,4.3780,4.3800,87
2011-07-25,13:40:00,4.3815,4.3825,4.3790,4.3810,32
2011-07-25,13:45:00,4.3800,4.3820,4.3795,4.3805,23
2011-07-25,13:50:00,4.3795,4.3810,4.3795,4.3805,7
2011-07-25,13:55:00,4.3800,4.3825,4.3800,4.3810,30
2011-07-25,14:00:00,4.3815,4.3825,4.3810,4.3810,45
2011-07-25,14:05:00,4.3800,4.3820,4.3780,4.3785,60
2011-07-25,14:10:00,4.3780,4.3790,4.3760,4.3790,21
2011-07-25,14:15:00,4.3785,4.3815,4.3770,4.3810,138
2011-07-25,14:20:00,4.3805,4.3835,4.3800,4.3830,159
2011-07-25,14:25:00,4.3820,4.3825,4.3810,4.3810,7
2011-07-25,14:30:00,4.3810,4.3875,4.3805,4.3865,76
2011-07-25,14:35:00,4.3865,4.3865,4.3830,4.3855,40
2011-07-25,14:40:00,4.3845,4.3855,4.3810,4.3810,9
2011-07-25,14:45:00,4.3820,4.3825,4.3805,4.3820,36
2011-07-25,14:50:00,4.3825,4.3825,4.3800,4.3810,319
2011-07-25,14:55:00,4.3805,4.3805,4.3770,4.3790,131
2011-07-25,15:00:00,4.3795,4.3810,4.3745,4.3755,101
2011-07-25,15:05:00,4.3755,4.3805,4.3740,4.3805,34
2011-07-25,15:10:00,4.3795,4.3795,4.3755,4.3765,93
2011-07-25,15:15:00,4.3770,4.3775,4.3735,4.3755,60
2011-07-25,15:20:00,4.3760,4.3775,4.3750,4.3770,65
2011-07-25,15:25:00,4.3775,4.3820,4.3775,4.3780,55
2011-07-25,15:30:00,4.3780,4.3785,4.3755,4.3765,42
2011-07-25,15:35:00,4.3770,4.3820,4.3770,4.3810,39
2011-07-25,15:40:00,4.3800,4.3800,4.3780,4.3780,15
2011-07-25,15:45:00,4.3785,4.3820,4.3785,4.3815,22
2011-07-25,15:50:00,4.3825,4.3835,4.3825,4.3835,12
2011-07-25,15:55:00,4.3825,4.3880,4.3820,4.3880,105
2011-07-25,16:00:00,4.3880,4.3920,4.3880,4.3885,118
2011-07-25,16:05:00,4.3890,4.3940,4.3880,4.3900,48
2011-07-25,16:10:00,4.3890,4.3900,4.3855,4.3860,56
2011-07-25,16:15:00,4.3860,4.3870,4.3835,4.3835,34
2011-07-25,16:20:00,4.3835,4.3860,4.3835,4.3850,43
2011-07-25,16:25:00,4.3850,4.3900,4.3835,4.3900,31
2011-07-25,16:30:00,4.3910,4.3925,4.3910,4.3925,23
2011-07-25,16:35:00,4.3910,4.3930,4.3910,4.3920,36
2011-07-25,16:40:00,4.3915,4.3940,4.3915,4.3935,21
2011-07-25,16:45:00,4.3940,4.3950,4.3915,4.3940,70
2011-07-25,16:50:00,4.3935,4.3935,4.3895,4.3905,39
2011-07-25,16:55:00,4.3900,4.3915,4.3880,4.3885,37
2011-07-25,17:00:00,4.3880,4.3935,4.3880,4.3930,16
2011-07-25,17:05:00,4.3905,4.3940,4.3905,4.3940,30
2011-07-25,17:10:00,4.3940,4.3965,4.3940,4.3945,52
2011-07-25,17:15:00,4.3940,4.3970,4.3935,4.3965,31
2011-07-25,17:20:00,4.3970,4.3985,4.3970,4.3975,57
2011-07-25,17:25:00,4.3965,4.3980,4.3950,4.3950,21
2011-07-25,17:30:00,4.3955,4.3955,4.3915,4.3935,29
2011-07-25,17:35:00,4.3945,4.3960,4.3935,4.3960,25
2011-07-25,17:40:00,4.3950,4.3985,4.3950,4.3955,30
2011-07-25,17:45:00,4.3965,4.3995,4.3965,4.3990,73
2011-07-25,17:50:00,4.3985,4.4005,4.3980,4.3995,74
2011-07-25,17:55:00,4.3995,4.4025,4.3985,4.4025,80
2011-07-25,18:00:00,4.4015,4.4030,4.3990,4.4015,81
2011-07-25,18:05:00,4.4005,4.4010,4.3995,4.3995,22
2011-07-25,18:10:00,4.3985,4.3985,4.3975,4.3980,19
2011-07-25,18:15:00,4.3970,4.3980,4.3965,4.3965,42
2011-07-25,18:20:00,4.3955,4.3965,4.3920,4.3940,47
2011-07-25,18:25:00,4.3930,4.3935,4.3910,4.3935,15
2011-07-25,18:30:00,4.3925,4.3925,4.3865,4.3880,72
2011-07-25,18:35:00,4.3880,4.3880,4.3865,4.3870,25
2011-07-25,18:40:00,4.3870,4.3870,4.3835,4.3840,48
2011-07-25,18:45:00,4.3845,4.3870,4.3825,4.3860,91
2011-07-25,18:50:00,4.3860,4.3875,4.3855,4.3875,28
2011-07-25,18:55:00,4.3880,4.3880,4.3855,4.3855,28
2011-07-25,19:00:00,4.3855,4.3855,4.3815,4.3815,90
2011-07-25,19:05:00,4.3810,4.3810,4.3795,4.3805,34
2011-07-25,19:10:00,4.3810,4.3810,4.3805,4.3810,9
2011-07-25,19:15:00,4.3815,4.3820,4.3765,4.3770,110
2011-07-25,19:20:00,4.3785,4.3795,4.3780,4.3795,14
2011-07-25,19:25:00,4.3795,4.3830,4.3790,4.3830,46
2011-07-25,19:30:00,4.3825,4.3885,4.3825,4.3855,66
2011-07-25,19:35:00,4.3865,4.3885,4.3850,4.3865,86
2011-07-25,19:40:00,4.3870,4.3875,4.3850,4.3860,23
2011-07-25,19:45:00,4.3855,4.3860,4.3845,4.3855,17
2011-07-25,19:50:00,4.3845,4.3845,4.3820,4.3830,57
2011-07-25,19:55:00,4.3825,4.3870,4.3825,4.3870,25
2011-07-25,20:00:00,4.3875,4.3900,4.3870,4.3890,50
2011-07-25,20:05:00,4.3885,4.3925,4.3885,4.3910,33
2011-07-25,20:10:00,4.3920,4.4005,4.3915,4.3965,375
2011-07-25,20:15:00,4.3955,4.3995,4.3950,4.3965,79
2011-07-25,20:20:00,4.3975,4.3980,4.3945,4.3960,86
2011-07-25,20:25:00,4.3970,4.3975,4.3930,4.3930,151
2011-07-25,20:30:00,4.3925,4.3925,4.3890,4.3895,186
2011-07-25,20:35:00,4.3890,4.3920,4.3880,4.3910,302
2011-07-25,20:40:00,4.3910,4.3945,4.3910,4.3930,53
2011-07-25,20:45:00,4.3935,4.3950,4.3925,4.3935,42
2011-07-25,20:50:00,4.3925,4.3935,4.3895,4.3895,42
2011-07-25,20:55:00,4.3895,4.3930,4.3890,4.3915,466
2011-07-25,21:00:00,4.3915,4.3945,4.3890,4.3895,92
2011-07-25,21:05:00,4.3895,4.3905,4.3850,4.3860,67
2011-07-25,21:10:00,4.3860,4.3915,4.3855,4.3870,152
2011-07-25,21:15:00,4.3870,4.3890,4.3865,4.3870,44
2011-07-25,21:20:00,4.3875,4.3940,4.3875,4.3920,116
2011-07-25,21:25:00,4.3920,4.3920,4.3885,4.3900,89
2011-07-25,21:30:00,4.3900,4.3960,4.3885,4.3960,95
2011-07-25,21:35:00,4.3950,4.3965,4.3905,4.3915,92
2011-07-25,21:40:00,4.3935,4.3935,4.3890,4.3920,201
2011-07-25,21:45:00,4.3915,4.3955,4.3900,4.3920,261
2011-07-25,21:50:00,4.3925,4.3940,4.3895,4.3905,44
2011-07-25,21:55:00,4.3905,4.3965,4.3900,4.3960,74
2011-07-25,22:00:00,4.3960,4.3980,4.3920,4.3920,332
2011-07-25,22:05:00,4.3925,4.3980,4.3910,4.3965,189
2011-07-25,22:10:00,4.3965,4.4045,4.3960,4.4000,1201
2011-07-25,22:15:00,4.4005,4.4100,4.4005,4.4085,1223
2011-07-25,22:20:00,4.4085,4.4125,4.4075,4.4095,339
2011-07-25,22:25:00,4.4095,4.4130,4.4075,4.4085,519
2011-07-25,22:30:00,4.4085,4.4095,4.4070,4.4075,581
2011-07-25,22:35:00,4.4075,4.4115,4.4070,4.4070,180
2011-07-25,22:40:00,4.4075,4.4120,4.4075,4.4115,68
2011-07-25,22:45:00,4.4100,4.4100,4.4045,4.4070,608
2011-07-25,22:50:00,4.4075,4.4100,4.4015,4.4055,828
2011-07-25,22:55:00,4.4055,4.4115,4.4055,4.4110,335
2011-07-25,23:00:00,4.4110,4.4190,4.4095,4.4105,1313
2011-07-25,23:05:00,4.4105,4.4130,4.4105,4.4110,87
2011-07-25,23:10:00,4.4110,4.4120,4.4090,4.4105,99
2011-07-25,23:15:00,4.4105,4.4115,4.4085,4.4105,51
2011-07-25,23:20:00,4.4105,4.4130,4.4095,4.4130,572
2011-07-25,23:25:00,4.4135,4.4150,4.4125,4.4125,289
2011-07-25,23:30:00,4.4135,4.4135,4.4110,4.4110,44
2011-07-25,23:35:00,4.4110,4.4110,4.4085,4.4090,58
2011-07-25,23:40:00,4.4080,4.4080,4.4005,4.4005,173
2011-07-25,23:45:00,4.4000,4.4025,4.3990,4.4010,117
2011-07-25,23:50:00,4.3990,4.4015,4.3980,4.3980,106
2011-07-25,23:55:00,4.3975,4.3990,4.3930,4.3965,125
2011-07-26,00:00:00,4.3970,4.3990,4.3930,4.3935,114
2011-07-26,00:05:00,4.3935,4.3975,4.3935,4.3950,81
2011-07-26,00:10:00,4.3965,4.3970,4.3925,4.3945,77
2011-07-26,00:15:00,4.3940,4.3950,4.3920,4.3945,75
2011-07-26,00:20:00,4.3945,4.3960,4.3905,4.3915,150
2011-07-26,00:25:00,4.3910,4.3960,4.3910,4.3950,99
2011-07-26,00:30:00,4.3955,4.3990,4.3955,4.3980,64
2011-07-26,00:35:00,4.3985,4.3990,4.3950,4.3950,55
2011-07-26,00:40:00,4.3955,4.4000,4.3955,4.3995,59
2011-07-26,00:45:00,4.3990,4.4025,4.3985,4.3995,106
2011-07-26,00:50:00,4.4000,4.4035,4.3995,4.4025,111
2011-07-26,00:55:00,4.4020,4.4080,4.4020,4.4060,700
2011-07-26,01:00:00,4.4060,4.4065,4.4050,4.4055,38
2011-07-26,01:05:00,4.4050,4.4060,4.4050,4.4055,19
2011-07-26,01:10:00,4.4050,4.4090,4.4050,4.4075,50
2011-07-26,01:15:00,4.4075,4.4085,4.4055,4.4065,49
2011-07-26,01:20:00,4.4065,4.4080,4.4060,4.4080,13
2011-07-26,01:25:00,4.4070,4.4070,4.4055,4.4055,63
2011-07-26,01:30:00,4.4060,4.4070,4.4045,4.4060,34
2011-07-26,01:35:00,4.4065,4.4070,4.4060,4.4065,69
2011-07-26,01:40:00,4.4070,4.4075,4.4065,4.4065,9
2011-07-26,01:45:00,4.4075,4.4080,4.4070,4.4070,22
2011-07-26,01:50:00,4.4075,4.4080,4.4070,4.4070,7
2011-07-26,01:55:00,4.4080,4.4095,4.4065,4.4070,103
2011-07-26,02:00:00,4.4075,4.4095,4.4070,4.4095,13
2011-07-26,02:05:00,4.4090,4.4090,4.4090,4.4090,2
2011-07-26,02:10:00,4.4095,4.4100,4.4080,4.4080,23
2011-07-26,02:15:00,4.4095,4.4150,4.4095,4.4140,88
2011-07-26,02:20:00,4.4135,4.4180,4.4130,4.4140,48
2011-07-26,02:25:00,4.4140,4.4140,4.4090,4.4090,40
2011-07-26,02:30:00,4.4100,4.4115,4.4090,4.4100,21
2011-07-26,02:35:00,4.4100,4.4105,4.4085,4.4085,6
2011-07-26,02:40:00,4.4095,4.4095,4.4080,4.4080,12
2011-07-26,02:45:00,4.4085,4.4105,4.4080,4.4085,8
2011-07-26,02:50:00,4.4085,4.4090,4.4070,4.4070,17
2011-07-26,02:55:00,4.4070,4.4070,4.4065,4.4065,4
2011-07-26,03:00:00,4.4070,4.4095,4.4070,4.4080,10
2011-07-26,03:05:00,4.4080,4.4080,4.4065,4.4070,13
2011-07-26,03:10:00,4.4070,4.4080,4.4065,4.4075,20
2011-07-26,03:15:00,4.4080,4.4095,4.4065,4.4065,13
2011-07-26,03:20:00,4.4080,4.4080,4.4075,4.4075,3
2011-07-26,03:25:00,4.4070,4.4070,4.4065,4.4065,18
2011-07-26,03:30:00,4.4070,4.4085,4.4070,4.4080,8
2011-07-26,03:35:00,4.4085,4.4090,4.4075,4.4075,7
2011-07-26,03:40:00,4.4070,4.4090,4.4070,4.4090,6
2011-07-26,03:45:00,4.4095,4.4095,4.4075,4.4075,5
2011-07-26,03:50:00,4.4090,4.4100,4.4085,4.4085,10
2011-07-26,03:55:00,4.4090,4.4100,4.4065,4.4090,21
2011-07-26,04:00:00,4.4090,4.4090,4.4070,4.4070,6
2011-07-26,04:05:00,4.4075,4.4090,4.4075,4.4090,2
2011-07-26,04:10:00,4.4095,4.4095,4.4065,4.4065,7
2011-07-26,04:15:00,4.4070,4.4070,4.4065,4.4065,3
2011-07-26,04:20:00,4.4065,4.4065,4.4065,4.4065,3
2011-07-26,04:25:00,4.4065,4.4085,4.4065,4.4085,9
2011-07-26,04:30:00,4.4070,4.4085,4.4070,4.4085,3
2011-07-26,04:35:00,4.4070,4.4070,4.4070,4.4070,1
2011-07-26,04:40:00,4.4080,4.4090,4.4065,4.4070,9
2011-07-26,04:45:00,4.4065,4.4125,4.4065,4.4100,22
2011-07-26,04:55:00,4.4080,4.4080,4.4065,4.4065,7
2011-07-26,05:00:00,4.4070,4.4070,4.4065,4.4065,14
2011-07-26,05:05:00,4.4070,4.4070,4.4070,4.4070,1
2011-07-26,05:10:00,4.4070,4.4070,4.4045,4.4045,35
2011-07-26,06:00:00,4.4090,4.4090,4.4090,4.4090,2
2011-07-26,06:20:00,4.4090,4.4090,4.4090,4.4090,1
2011-07-26,06:25:00,4.4100,4.4110,4.4100,4.4110,3
2011-07-26,06:35:00,4.4075,4.4075,4.4070,4.4070,4
2011-07-26,06:45:00,4.4105,4.4110,4.4090,4.4090,8
2011-07-26,06:50:00,4.4090,4.4090,4.4090,4.4090,5
2011-07-26,06:55:00,4.4090,4.4090,4.4090,4.4090,6
2011-07-26,07:00:00,4.4110,4.4110,4.4090,4.4100,10
2011-07-26,07:05:00,4.4100,4.4100,4.4100,4.4100,2
2011-07-26,07:10:00,4.4090,4.4090,4.4090,4.4090,2
2011-07-26,07:15:00,4.4090,4.4115,4.4075,4.4115,5
2011-07-26,07:20:00,4.4105,4.4105,4.4105,4.4105,2
2011-07-26,07:35:00,4.4080,4.4080,4.4080,4.4080,1
2011-07-26,07:40:00,4.4095,4.4095,4.4095,4.4095,1
2011-07-26,07:45:00,4.4100,4.4120,4.4100,4.4120,3
2011-07-26,07:50:00,4.4115,4.4115,4.4115,4.4115,1
2011-07-26,07:55:00,4.4120,4.4125,4.4105,4.4105,16
2011-07-26,08:00:00,4.4095,4.4120,4.4085,4.4110,52
2011-07-26,08:05:00,4.4105,4.4105,4.4070,4.4090,20
2011-07-26,08:10:00,4.4075,4.4075,4.4065,4.4065,27
2011-07-26,08:15:00,4.4065,4.4065,4.4055,4.4060,14
2011-07-26,08:20:00,4.4050,4.4050,4.4000,4.4020,19
2011-07-26,08:25:00,4.4020,4.4020,4.4020,4.4020,1
2011-07-26,08:30:00,4.4015,4.4015,4.4015,4.4015,4
2011-07-26,08:35:00,4.4010,4.4010,4.4010,4.4010,1
2011-07-26,08:45:00,4.4010,4.4010,4.4000,4.4000,9
2011-07-26,08:50:00,4.4015,4.4015,4.3990,4.4010,60
2011-07-26,08:55:00,4.3995,4.4000,4.3955,4.4000,27
2011-07-26,09:00:00,4.3995,4.4020,4.3955,4.4015,102
2011-07-26,09:05:00,4.4015,4.4020,4.3960,4.3960,72
2011-07-26,09:10:00,4.3975,4.4050,4.3975,4.4050,26
2011-07-26,09:15:00,4.4035,4.4085,4.4035,4.4045,43
2011-07-26,09:20:00,4.4055,4.4070,4.4055,4.4055,9
2011-07-26,09:25:00,4.4045,4.4065,4.4020,4.4020,63
2011-07-26,09:30:00,4.4015,4.4130,4.4005,4.4120,160
2011-07-26,09:35:00,4.4120,4.4190,4.4115,4.4145,187
2011-07-26,09:40:00,4.4135,4.4170,4.4130,4.4170,24
2011-07-26,09:45:00,4.4165,4.4250,4.4135,4.4240,162
2011-07-26,09:50:00,4.4250,4.4275,4.4240,4.4245,134
2011-07-26,09:55:00,4.4240,4.4265,4.4240,4.4265,26
2011-07-26,10:00:00,4.4270,4.4315,4.4270,4.4300,162
2011-07-26,10:05:00,4.4290,4.4335,4.4290,4.4320,132
2011-07-26,10:10:00,4.4320,4.4360,4.4300,4.4320,100
2011-07-26,10:15:00,4.4325,4.4330,4.4325,4.4325,16
2011-07-26,10:20:00,4.4330,4.4330,4.4310,4.4330,23
2011-07-26,10:25:00,4.4335,4.4380,4.4330,4.4375,46
2011-07-26,10:30:00,4.4360,4.4370,4.4350,4.4350,96
2011-07-26,10:35:00,4.4350,4.4365,4.4345,4.4355,39
2011-07-26,10:40:00,4.4340,4.4350,4.4335,4.4335,19
2011-07-26,10:45:00,4.4335,4.4380,4.4335,4.4380,48
2011-07-26,10:50:00,4.4370,4.4420,4.4365,4.4380,110
2011-07-26,10:55:00,4.4380,4.4385,4.4340,4.4355,26
2011-07-26,11:00:00,4.4360,4.4385,4.4360,4.4375,38
2011-07-26,11:05:00,4.4375,4.4385,4.4350,4.4355,35
2011-07-26,11:10:00,4.4370,4.4385,4.4360,4.4360,50
2011-07-26,11:15:00,4.4365,4.4380,4.4365,4.4375,13
2011-07-26,11:20:00,4.4370,4.4370,4.4350,4.4360,20
2011-07-26,11:25:00,4.4345,4.4375,4.4345,4.4375,30
2011-07-26,11:30:00,4.4380,4.4380,4.4355,4.4355,7
2011-07-26,11:35:00,4.4350,4.4370,4.4350,4.4370,12
2011-07-26,11:45:00,4.4370,4.4380,4.4370,4.4370,6
2011-07-26,11:50:00,4.4370,4.4380,4.4350,4.4375,23
2011-07-26,11:55:00,4.4380,4.4395,4.4350,4.4365,72
2011-07-26,12:00:00,4.4370,4.4385,4.4365,4.4370,49
2011-07-26,12:05:00,4.4370,4.4370,4.4370,4.4370,2
2011-07-26,12:10:00,4.4370,4.4390,4.4365,4.4370,19
2011-07-26,12:15:00,4.4370,4.4375,4.4350,4.4350,51
2011-07-26,12:20:00,4.4350,4.4350,4.4335,4.4350,13
2011-07-26,12:25:00,4.4345,4.4375,4.4340,4.4375,27
2011-07-26,12:30:00,4.4365,4.4380,4.4350,4.4375,63
2011-07-26,12:35:00,4.4380,4.4385,4.4370,4.4375,23
2011-07-26,12:40:00,4.4375,4.4385,4.4370,4.4375,22
2011-07-26,12:45:00,4.4380,4.4385,4.4375,4.4380,19
2011-07-26,12:50:00,4.4380,4.4380,4.4370,4.4375,18
2011-07-26,12:55:00,4.4375,4.4375,4.4375,4.4375,2
2011-07-26,13:00:00,4.4380,4.4380,4.4365,4.4375,14
2011-07-26,13:05:00,4.4385,4.4390,4.4370,4.4390,24
2011-07-26,13:10:00,4.4380,4.4390,4.4375,4.4375,15
2011-07-26,13:15:00,4.4375,4.4375,4.4370,4.4375,3
2011-07-26,13:20:00,4.4375,4.4380,4.4370,4.4380,37
2011-07-26,13:25:00,4.4390,4.4405,4.4390,4.4400,9
2011-07-26,13:30:00,4.4400,4.4425,4.4400,4.4400,45
2011-07-26,13:35:00,4.4410,4.4420,4.4395,4.4420,33
2011-07-26,13:40:00,4.4405,4.4435,4.4405,4.4435,33
2011-07-26,13:45:00,4.4435,4.4480,4.4435,4.4480,82
2011-07-26,13:50:00,4.4480,4.4515,4.4480,4.4510,151
2011-07-26,13:55:00,4.4500,4.4535,4.4500,4.4530,68
2011-07-26,14:00:00,4.4530,4.4540,4.4520,4.4535,50
2011-07-26,14:05:00,4.4525,4.4550,4.4525,4.4530,67
2011-07-26,14:10:00,4.4525,4.4550,4.4525,4.4545,56
2011-07-26,14:15:00,4.4545,4.4585,4.4545,4.4565,106
2011-07-26,14:20:00,4.4565,4.4570,4.4550,4.4560,30
2011-07-26,14:25:00,4.4545,4.4560,4.4530,4.4560,65
2011-07-26,14:30:00,4.4560,4.4580,4.4555,4.4560,47
2011-07-26,14:35:00,4.4550,4.4565,4.4540,4.4545,42
2011-07-26,14:40:00,4.4550,4.4570,4.4530,4.4570,58
2011-07-26,14:45:00,4.4570,4.4600,4.4565,4.4590,61
2011-07-26,14:50:00,4.4595,4.4595,4.4565,4.4565,21
2011-07-26,14:55:00,4.4580,4.4615,4.4575,4.4615,61
2011-07-26,15:00:00,4.4615,4.4635,4.4550,4.4555,134
2011-07-26,15:05:00,4.4555,4.4560,4.4535,4.4560,39
2011-07-26,15:10:00,4.4560,4.4570,4.4530,4.4535,89
2011-07-26,15:15:00,4.4540,4.4570,4.4540,4.4570,24
2011-07-26,15:20:00,4.4565,4.4565,4.4530,4.4540,31
2011-07-26,15:25:00,4.4550,4.4550,4.4505,4.4510,56
2011-07-26,15:30:00,4.4510,4.4520,4.4490,4.4505,76
2011-07-26,15:35:00,4.4500,4.4510,4.4470,4.4505,98
2011-07-26,15:40:00,4.4500,4.4515,4.4495,4.4510,32
2011-07-26,15:45:00,4.4520,4.4560,4.4510,4.4560,50
2011-07-26,15:50:00,4.4555,4.4570,4.4535,4.4535,27
2011-07-26,15:55:00,4.4550,4.4550,4.4515,4.4530,40
2011-07-26,16:00:00,4.4535,4.4570,4.4535,4.4570,47
2011-07-26,16:05:00,4.4570,4.4610,4.4560,4.4560,148
2011-07-26,16:10:00,4.4555,4.4575,4.4555,4.4575,30
2011-07-26,16:15:00,4.4565,4.4615,4.4560,4.4610,61
2011-07-26,16:20:00,4.4610,4.4610,4.4550,4.4560,39
2011-07-26,16:25:00,4.4555,4.4565,4.4540,4.4550,42
2011-07-26,16:30:00,4.4560,4.4580,4.4555,4.4555,37
2011-07-26,16:35:00,4.4555,4.4575,4.4550,4.4575,22
2011-07-26,16:40:00,4.4570,4.4575,4.4550,4.4555,37
2011-07-26,16:45:00,4.4560,4.4595,4.4550,4.4575,41
2011-07-26,16:50:00,4.4575,4.4590,4.4570,4.4590,34
2011-07-26,16:55:00,4.4595,4.4610,4.4570,4.4575,21
2011-07-26,17:00:00,4.4575,4.4580,4.4555,4.4555,21
2011-07-26,17:05:00,4.4545,4.4545,4.4500,4.4500,62
2011-07-26,17:10:00,4.4505,4.4560,4.4485,4.4555,129
2011-07-26,17:15:00,4.4555,4.4570,4.4550,4.4550,86
2011-07-26,17:20:00,4.4550,4.4550,4.4520,4.4520,17
2011-07-26,17:25:00,4.4530,4.4530,4.4505,4.4520,29
2011-07-26,17:30:00,4.4525,4.4525,4.4500,4.4515,21
2011-07-26,17:35:00,4.4530,4.4540,4.4530,4.4535,7
2011-07-26,17:40:00,4.4520,4.4530,4.4510,4.4515,28
2011-07-26,17:45:00,4.4530,4.4530,4.4490,4.4490,31
2011-07-26,17:50:00,4.4490,4.4505,4.4485,4.4490,27
2011-07-26,17:55:00,4.4495,4.4520,4.4490,4.4515,48
2011-07-26,18:00:00,4.4520,4.4545,4.4500,4.4520,795
2011-07-26,18:05:00,4.4525,4.4545,4.4520,4.4530,195
2011-07-26,18:10:00,4.4530,4.4555,4.4525,4.4555,61
2011-07-26,18:15:00,4.4555,4.4570,4.4550,4.4550,19
2011-07-26,18:20:00,4.4550,4.4555,4.4545,4.4550,11
2011-07-26,18:25:00,4.4545,4.4550,4.4515,4.4520,180
2011-07-26,18:30:00,4.4520,4.4540,4.4505,4.4515,222
2011-07-26,18:35:00,4.4515,4.4515,4.4500,4.4510,84
2011-07-26,18:40:00,4.4510,4.4510,4.4480,4.4485,72
2011-07-26,18:45:00,4.4495,4.4515,4.4495,4.4500,78
2011-07-26,18:50:00,4.4500,4.4520,4.4500,4.4520,22
2011-07-26,18:55:00,4.4515,4.4550,4.4515,4.4550,29
2011-07-26,19:00:00,4.4550,4.4550,4.4545,4.4550,55
2011-07-26,19:05:00,4.4550,4.4580,4.4550,4.4570,48
2011-07-26,19:10:00,4.4575,4.4585,4.4550,4.4575,71
2011-07-26,19:15:00,4.4570,4.4580,4.4555,4.4580,57
2011-07-26,19:20:00,4.4585,4.4600,4.4570,4.4575,41
2011-07-26,19:25:00,4.4560,4.4575,4.4555,4.4575,17
2011-07-26,19:30:00,4.4575,4.4590,4.4560,4.4590,54
2011-07-26,19:35:00,4.4575,4.4600,4.4575,4.4600,81
2011-07-26,19:40:00,4.4605,4.4640,4.4600,4.4620,243
2011-07-26,19:45:00,4.4625,4.4625,4.4590,4.4600,121
2011-07-26,19:50:00,4.4610,4.4645,4.4585,4.4630,106
2011-07-26,19:55:00,4.4625,4.4685,4.4625,4.4665,151
2011-07-26,20:00:00,4.4675,4.4685,4.4665,4.4675,93
2011-07-26,20:05:00,4.4670,4.4720,4.4630,4.4695,484
2011-07-26,20:10:00,4.4695,4.4740,4.4685,4.4730,899
2011-07-26,20:15:00,4.4730,4.4735,4.4675,4.4730,281
2011-07-26,20:20:00,4.4730,4.4780,4.4725,4.4780,647
2011-07-26,20:25:00,4.4780,4.4820,4.4775,4.4815,434
2011-07-26,20:30:00,4.4805,4.4850,4.4740,4.4775,667
2011-07-26,20:35:00,4.4790,4.4800,4.4730,4.4740,265
2011-07-26,20:40:00,4.4745,4.4795,4.4740,4.4745,250
2011-07-26,20:45:00,4.4740,4.4765,4.4665,4.4680,263
2011-07-26,20:50:00,4.4685,4.4725,4.4685,4.4725,137
2011-07-26,20:55:00,4.4730,4.4730,4.4670,4.4700,148
2011-07-26,21:00:00,4.4705,4.4710,4.4660,4.4705,146
2011-07-26,21:05:00,4.4705,4.4735,4.4700,4.4720,191
2011-07-26,21:10:00,4.4720,4.4770,4.4715,4.4750,102
2011-07-26,21:15:00,4.4760,4.4785,4.4740,4.4770,131
2011-07-26,21:20:00,4.4770,4.4790,4.4750,4.4765,115
2011-07-26,21:25:00,4.4750,4.4760,4.4685,4.4700,207
2011-07-26,21:30:00,4.4685,4.4725,4.4660,4.4685,209
2011-07-26,21:35:00,4.4680,4.4740,4.4665,4.4700,184
2011-07-26,21:40:00,4.4705,4.4715,4.4635,4.4660,386
2011-07-26,21:45:00,4.4660,4.4660,4.4620,4.4655,327
2011-07-26,21:50:00,4.4655,4.4690,4.4630,4.4670,278
2011-07-26,21:55:00,4.4655,4.4685,4.4625,4.4650,200
2011-07-26,22:00:00,4.4665,4.4730,4.4650,4.4705,407
2011-07-26,22:05:00,4.4705,4.4705,4.4665,4.4690,121
2011-07-26,22:10:00,4.4685,4.4730,4.4680,4.4725,115
2011-07-26,22:15:00,4.4730,4.4760,4.4670,4.4670,330
2011-07-26,22:20:00,4.4670,4.4685,4.4630,4.4675,189
2011-07-26,22:25:00,4.4680,4.4685,4.4665,4.4665,80
2011-07-26,22:30:00,4.4665,4.4665,4.4635,4.4665,157
2011-07-26,22:35:00,4.4670,4.4700,4.4660,4.4660,77
2011-07-26,22:40:00,4.4670,4.4715,4.4660,4.4705,161
2011-07-26,22:45:00,4.4700,4.4720,4.4695,4.4705,113
2011-07-26,22:50:00,4.4705,4.4750,4.4705,4.4745,132
2011-07-26,22:55:00,4.4735,4.4760,4.4715,4.4725,223
2011-07-26,23:00:00,4.4735,4.4805,4.4735,4.4785,612
2011-07-26,23:05:00,4.4790,4.4820,4.4790,4.4815,640
2011-07-26,23:10:00,4.4810,4.4815,4.4780,4.4800,114
2011-07-26,23:15:00,4.4805,4.4835,4.4770,4.4785,175
2011-07-26,23:20:00,4.4790,4.4805,4.4770,4.4795,182
2011-07-26,23:25:00,4.4790,4.4820,4.4785,4.4815,69
2011-07-26,23:30:00,4.4815,4.4815,4.4770,4.4775,82
2011-07-26,23:35:00,4.4770,4.4790,4.4770,4.4790,29
2011-07-26,23:40:00,4.4785,4.4795,4.4750,4.4750,87
2011-07-26,23:45:00,4.4750,4.4795,4.4725,4.4795,135
2011-07-26,23:50:00,4.4790,4.4790,4.4700,4.4700,292
2011-07-26,23:55:00,4.4700,4.4755,4.4685,4.4725,138
2011-07-27,00:00:00,4.4720,4.4750,4.4720,4.4725,83
2011-07-27,00:05:00,4.4725,4.4755,4.4715,4.4740,145
2011-07-27,00:10:00,4.4750,4.4760,4.4730,4.4750,185
2011-07-27,00:15:00,4.4750,4.4765,4.4745,4.4755,110
2011-07-27,00:20:00,4.4760,4.4765,4.4715,4.4720,83
2011-07-27,00:25:00,4.4720,4.4750,4.4720,4.4745,73
2011-07-27,00:30:00,4.4740,4.4745,4.4725,4.4735,40
2011-07-27,00:35:00,4.4725,4.4750,4.4725,4.4745,86
2011-07-27,00:40:00,4.4750,4.4765,4.4735,4.4740,80
2011-07-27,00:45:00,4.4740,4.4745,4.4720,4.4725,218
2011-07-27,00:50:00,4.4725,4.4760,4.4720,4.4745,139
2011-07-27,00:55:00,4.4755,4.4800,4.4745,4.4800,538
2011-07-27,01:00:00,4.4800,4.4825,4.4780,4.4810,227
2011-07-27,01:05:00,4.4805,4.4820,4.4800,4.4815,30
2011-07-27,01:10:00,4.4800,4.4815,4.4780,4.4795,29
2011-07-27,01:15:00,4.4795,4.4810,4.4790,4.4790,59
2011-07-27,01:20:00,4.4790,4.4795,4.4780,4.4795,19
2011-07-27,01:25:00,4.4790,4.4805,4.4780,4.4780,71
2011-07-27,01:30:00,4.4780,4.4790,4.4780,4.4780,45
2011-07-27,01:35:00,4.4780,4.4790,4.4780,4.4790,62
2011-07-27,01:40:00,4.4785,4.4795,4.4780,4.4790,28
2011-07-27,01:45:00,4.4790,4.4805,4.4785,4.4795,62
2011-07-27,01:50:00,4.4795,4.4820,4.4795,4.4820,81
2011-07-27,01:55:00,4.4815,4.4835,4.4800,4.4810,51
2011-07-27,02:00:00,4.4810,4.4825,4.4795,4.4825,22
2011-07-27,02:05:00,4.4815,4.4830,4.4790,4.4800,22
2011-07-27,02:10:00,4.4795,4.4805,4.4795,4.4805,5
2011-07-27,02:15:00,4.4800,4.4825,4.4790,4.4825,24
2011-07-27,02:20:00,4.4825,4.4825,4.4800,4.4810,11
2011-07-27,02:25:00,4.4805,4.4815,4.4800,4.4805,8
2011-07-27,02:30:00,4.4800,4.4800,4.4790,4.4790,15
2011-07-27,02:35:00,4.4800,4.4800,4.4790,4.4790,10
2011-07-27,02:40:00,4.4790,4.4790,4.4780,4.4785,28
2011-07-27,02:45:00,4.4785,4.4790,4.4785,4.4785,18
2011-07-27,02:50:00,4.4785,4.4800,4.4785,4.4800,11
2011-07-27,02:55:00,4.4785,4.4790,4.4775,4.4780,21
2011-07-27,03:00:00,4.4785,4.4790,4.4775,4.4780,15
2011-07-27,03:05:00,4.4780,4.4795,4.4780,4.4795,9
2011-07-27,03:10:00,4.4795,4.4795,4.4760,4.4760,19
2011-07-27,03:15:00,4.4770,4.4800,4.4760,4.4790,39
2011-07-27,03:20:00,4.4800,4.4800,4.4780,4.4780,14
2011-07-27,03:25:00,4.4790,4.4790,4.4790,4.4790,1
2011-07-27,03:30:00,4.4795,4.4800,4.4780,4.4780,13
2011-07-27,03:35:00,4.4780,4.4790,4.4780,4.4780,15
2011-07-27,03:40:00,4.4775,4.4780,4.4770,4.4780,21
2011-07-27,03:45:00,4.4780,4.4780,4.4770,4.4770,19
2011-07-27,03:50:00,4.4770,4.4785,4.4770,4.4770,14
2011-07-27,03:55:00,4.4770,4.4790,4.4765,4.4780,32
2011-07-27,04:00:00,4.4790,4.4790,4.4775,4.4785,17
2011-07-27,04:05:00,4.4785,4.4800,4.4780,4.4795,11
2011-07-27,04:10:00,4.4795,4.4860,4.4780,4.4830,133
2011-07-27,04:15:00,4.4835,4.4835,4.4805,4.4805,16
2011-07-27,04:25:00,4.4815,4.4815,4.4800,4.4815,9
2011-07-27,04:30:00,4.4815,4.4815,4.4775,4.4775,14
2011-07-27,04:35:00,4.4780,4.4780,4.4775,4.4780,9
2011-07-27,04:40:00,4.4780,4.4785,4.4780,4.4780,5
2011-07-27,04:45:00,4.4785,4.4790,4.4785,4.4790,3
2011-07-27,04:50:00,4.4795,4.4795,4.4795,4.4795,1
2011-07-27,04:55:00,4.4815,4.4835,4.4785,4.4785,14
2011-07-27,05:00:00,4.4805,4.4805,4.4805,4.4805,4
2011-07-27,05:05:00,4.4790,4.4790,4.4780,4.4780,4
2011-07-27,05:10:00,4.4800,4.4850,4.4800,4.4850,18
2011-07-27,06:00:00,4.4795,4.4800,4.4770,4.4770,7
2011-07-27,06:05:00,4.4800,4.4810,4.4800,4.4810,3
2011-07-27,06:10:00,4.4770,4.4770,4.4760,4.4765,12
2011-07-27,06:15:00,4.4780,4.4780,4.4780,4.4780,1
2011-07-27,06:20:00,4.4765,4.4765,4.4690,4.4710,21
2011-07-27,06:25:00,4.4710,4.4750,4.4700,4.4735,18
2011-07-27,06:30:00,4.4760,4.4760,4.4760,4.4760,1
2011-07-27,06:35:00,4.4735,4.4760,4.4720,4.4760,23
2011-07-27,06:40:00,4.4730,4.4735,4.4720,4.4735,4
2011-07-27,06:45:00,4.4715,4.4715,4.4715,4.4715,7
2011-07-27,06:55:00,4.4710,4.4750,4.4710,4.4750,6
2011-07-27,07:00:00,4.4715,4.4715,4.4705,4.4705,2
2011-07-27,07:15:00,4.4735,4.4735,4.4735,4.4735,1
2011-07-27,07:20:00,4.4710,4.4710,4.4710,4.4710,4
2011-07-27,07:25:00,4.4710,4.4730,4.4710,4.4730,4
2011-07-27,07:30:00,4.4715,4.4715,4.4700,4.4700,13
2011-07-27,07:35:00,4.4715,4.4730,4.4715,4.4730,5
2011-07-27,07:40:00,4.4745,4.4745,4.4745,4.4745,1
2011-07-27,07:50:00,4.4715,4.4715,4.4715,4.4715,1
2011-07-27,07:55:00,4.4720,4.4720,4.4715,4.4715,2
2011-07-27,08:00:00,4.4715,4.4735,4.4705,4.4705,9
2011-07-27,08:05:00,4.4735,4.4735,4.4715,4.4715,2
2011-07-27,08:10:00,4.4715,4.4715,4.4700,4.4715,33
2011-07-27,08:15:00,4.4710,4.4730,4.4695,4.4695,47
2011-07-27,08:20:00,4.4695,4.4695,4.4680,4.4680,24
2011-07-27,08:25:00,4.4700,4.4705,4.4685,4.4685,4
2011-07-27,08:30:00,4.4690,4.4725,4.4690,4.4720,11
2011-07-27,08:35:00,4.4725,4.4735,4.4725,4.4735,10
2011-07-27,08:40:00,4.4740,4.4750,4.4740,4.4750,7
2011-07-27,08:45:00,4.4750,4.4750,4.4750,4.4750,7
2011-07-27,08:50:00,4.4750,4.4755,4.4750,4.4750,13
2011-07-27,08:55:00,4.4765,4.4775,4.4725,4.4730,23
2011-07-27,09:00:00,4.4740,4.4740,4.4660,4.4695,116
2011-07-27,09:05:00,4.4690,4.4700,4.4660,4.4675,70
2011-07-27,09:10:00,4.4680,4.4680,4.4660,4.4665,52
2011-07-27,09:15:00,4.4670,4.4700,4.4670,4.4700,27
2011-07-27,09:20:00,4.4715,4.4750,4.4680,4.4700,62
2011-07-27,09:25:00,4.4705,4.4715,4.4660,4.4660,57
2011-07-27,09:30:00,4.4650,4.4725,4.4650,4.4690,91
2011-07-27,09:35:00,4.4685,4.4705,4.4680,4.4705,28
2011-07-27,09:40:00,4.4705,4.4720,4.4690,4.4695,35
2011-07-27,09:45:00,4.4690,4.4725,4.4690,4.4705,24
2011-07-27,09:50:00,4.4695,4.4700,4.4685,4.4690,14
2011-07-27,09:55:00,4.4685,4.4690,4.4635,4.4635,31
2011-07-27,10:00:00,4.4660,4.4670,4.4630,4.4630,64
2011-07-27,10:05:00,4.4635,4.4670,4.4635,4.4665,26
2011-07-27,10:10:00,4.4665,4.4680,4.4635,4.4640,30
2011-07-27,10:15:00,4.4645,4.4670,4.4645,4.4670,10
2011-07-27,10:20:00,4.4660,4.4670,4.4650,4.4670,13
2011-07-27,10:25:00,4.4660,4.4675,4.4660,4.4660,10
2011-07-27,10:30:00,4.4655,4.4695,4.4655,4.4685,56
2011-07-27,10:35:00,4.4690,4.4710,4.4680,4.4710,46
2011-07-27,10:40:00,4.4710,4.4720,4.4680,4.4700,84
2011-07-27,10:45:00,4.4700,4.4705,4.4685,4.4700,74
2011-07-27,10:50:00,4.4700,4.4700,4.4675,4.4690,68
2011-07-27,10:55:00,4.4690,4.4715,4.4690,4.4715,37
2011-07-27,11:00:00,4.4700,4.4700,4.4700,4.4700,7
2011-07-27,11:05:00,4.4700,4.4705,4.4700,4.4705,15
2011-07-27,11:10:00,4.4695,4.4700,4.4690,4.4700,6
2011-07-27,11:15:00,4.4690,4.4700,4.4670,4.4700,23
2011-07-27,11:20:00,4.4695,4.4700,4.4695,4.4700,3
2011-07-27,11:25:00,4.4695,4.4705,4.4695,4.4705,29
2011-07-27,11:30:00,4.4710,4.4715,4.4695,4.4710,23
2011-07-27,11:35:00,4.4700,4.4700,4.4700,4.4700,2
2011-07-27,11:40:00,4.4700,4.4700,4.4700,4.4700,1
2011-07-27,11:45:00,4.4710,4.4710,4.4710,4.4710,13
2011-07-27,11:50:00,4.4710,4.4710,4.4710,4.4710,1
2011-07-27,11:55:00,4.4710,4.4725,4.4710,4.4725,18
2011-07-27,12:00:00,4.4725,4.4735,4.4725,4.4735,10
2011-07-27,12:05:00,4.4745,4.4750,4.4740,4.4740,15
2011-07-27,12:10:00,4.4740,4.4740,4.4725,4.4725,5
2011-07-27,12:15:00,4.4740,4.4740,4.4730,4.4740,4
2011-07-27,12:20:00,4.4740,4.4740,4.4740,4.4740,1
2011-07-27,12:25:00,4.4745,4.4760,4.4745,4.4760,13
2011-07-27,12:30:00,4.4750,4.4780,4.4745,4.4775,89
2011-07-27,12:35:00,4.4770,4.4785,4.4765,4.4780,54
2011-07-27,12:40:00,4.4775,4.4775,4.4755,4.4765,27
2011-07-27,12:45:00,4.4765,4.4770,4.4740,4.4765,30
2011-07-27,12:50:00,4.4775,4.4775,4.4770,4.4775,4
2011-07-27,12:55:00,4.4780,4.4795,4.4780,4.4790,15
2011-07-27,13:00:00,4.4775,4.4775,4.4765,4.4770,22
2011-07-27,13:05:00,4.4770,4.4770,4.4765,4.4765,7
2011-07-27,13:10:00,4.4765,4.4800,4.4760,4.4795,34
2011-07-27,13:15:00,4.4790,4.4870,4.4790,4.4865,110
2011-07-27,13:20:00,4.4855,4.4880,4.4855,4.4855,63
2011-07-27,13:25:00,4.4850,4.4860,4.4845,4.4850,35
2011-07-27,13:30:00,4.4850,4.4875,4.4835,4.4865,91
2011-07-27,13:35:00,4.4875,4.4885,4.4850,4.4850,22
2011-07-27,13:40:00,4.4850,4.4855,4.4830,4.4855,17
2011-07-27,13:45:00,4.4855,4.4860,4.4845,4.4850,20
2011-07-27,13:50:00,4.4850,4.4850,4.4825,4.4830,16
2011-07-27,13:55:00,4.4830,4.4830,4.4815,4.4825,12
2011-07-27,14:00:00,4.4815,4.4815,4.4775,4.4810,66
2011-07-27,14:05:00,4.4815,4.4855,4.4810,4.4850,79
2011-07-27,14:10:00,4.4845,4.4865,4.4825,4.4825,47
2011-07-27,14:15:00,4.4830,4.4835,4.4820,4.4830,45
2011-07-27,14:20:00,4.4830,4.4845,4.4805,4.4820,38
2011-07-27,14:25:00,4.4815,4.4820,4.4765,4.4765,34
2011-07-27,14:30:00,4.4760,4.4780,4.4725,4.4750,115
2011-07-27,14:35:00,4.4755,4.4755,4.4735,4.4745,70
2011-07-27,14:40:00,4.4740,4.4740,4.4700,4.4735,67
2011-07-27,14:45:00,4.4740,4.4755,4.4735,4.4740,29
2011-07-27,14:50:00,4.4745,4.4760,4.4745,4.4755,21
2011-07-27,14:55:00,4.4745,4.4800,4.4745,4.4800,53
2011-07-27,15:00:00,4.4805,4.4805,4.4740,4.4755,116
2011-07-27,15:05:00,4.4765,4.4780,4.4715,4.4720,58
2011-07-27,15:10:00,4.4705,4.4730,4.4685,4.4725,64
2011-07-27,15:15:00,4.4730,4.4770,4.4710,4.4745,72
2011-07-27,15:20:00,4.4745,4.4765,4.4735,4.4740,36
2011-07-27,15:25:00,4.4725,4.4735,4.4700,4.4715,33
2011-07-27,15:30:00,4.4710,4.4760,4.4710,4.4725,87
2011-07-27,15:35:00,4.4720,4.4720,4.4680,4.4715,99
2011-07-27,15:40:00,4.4715,4.4720,4.4670,4.4675,37
2011-07-27,15:45:00,4.4690,4.4690,4.4665,4.4685,44
2011-07-27,15:50:00,4.4685,4.4685,4.4600,4.4605,224
2011-07-27,15:55:00,4.4600,4.4620,4.4560,4.4620,159
2011-07-27,16:00:00,4.4620,4.4630,4.4560,4.4595,97
2011-07-27,16:05:00,4.4590,4.4595,4.4560,4.4570,101
2011-07-27,16:10:00,4.4575,4.4590,4.4570,4.4570,27
2011-07-27,16:15:00,4.4580,4.4625,4.4580,4.4600,57
2011-07-27,16:20:00,4.4610,4.4620,4.4595,4.4610,37
2011-07-27,16:25:00,4.4620,4.4620,4.4595,4.4600,44
2011-07-27,16:30:00,4.4600,4.4600,4.4590,4.4590,10
2011-07-27,16:35:00,4.4605,4.4645,4.4605,4.4645,25
2011-07-27,16:40:00,4.4655,4.4670,4.4630,4.4630,29
2011-07-27,16:45:00,4.4640,4.4640,4.4610,4.4615,56
2011-07-27,16:50:00,4.4615,4.4625,4.4600,4.4600,60
2011-07-27,16:55:00,4.4600,4.4605,4.4560,4.4570,50
2011-07-27,17:00:00,4.4585,4.4615,4.4580,4.4605,26
2011-07-27,17:05:00,4.4605,4.4610,4.4570,4.4600,83
2011-07-27,17:10:00,4.4585,4.4605,4.4570,4.4575,125
2011-07-27,17:15:00,4.4570,4.4595,4.4550,4.4580,165
2011-07-27,17:20:00,4.4590,4.4600,4.4585,4.4590,28
2011-07-27,17:25:00,4.4590,4.4605,4.4590,4.4590,17
2011-07-27,17:30:00,4.4595,4.4605,4.4580,4.4605,27
2011-07-27,17:35:00,4.4600,4.4610,4.4565,4.4590,72
2011-07-27,17:40:00,4.4585,4.4615,4.4560,4.4560,32
2011-07-27,17:45:00,4.4570,4.4580,4.4570,4.4570,5
2011-07-27,17:50:00,4.4570,4.4580,4.4545,4.4545,57
2011-07-27,17:55:00,4.4550,4.4600,4.4545,4.4595,33
2011-07-27,18:00:00,4.4595,4.4595,4.4570,4.4570,11
2011-07-27,18:05:00,4.4590,4.4595,4.4575,4.4575,9
2011-07-27,18:10:00,4.4575,4.4575,4.4535,4.4545,28
2011-07-27,18:15:00,4.4565,4.4565,4.4485,4.4495,141
2011-07-27,18:20:00,4.4495,4.4515,4.4480,4.4505,270
2011-07-27,18:25:00,4.4510,4.4530,4.4495,4.4495,65
2011-07-27,18:30:00,4.4500,4.4520,4.4470,4.4470,39
2011-07-27,18:35:00,4.4470,4.4485,4.4460,4.4465,39
2011-07-27,18:40:00,4.4470,4.4490,4.4470,4.4480,26
2011-07-27,18:45:00,4.4480,4.4485,4.4465,4.4485,18
2011-07-27,18:50:00,4.4485,4.4490,4.4450,4.4455,50
2011-07-27,18:55:00,4.4460,4.4485,4.4460,4.4465,32
2011-07-27,19:00:00,4.4460,4.4465,4.4440,4.4460,128
2011-07-27,19:05:00,4.4470,4.4480,4.4460,4.4480,36
2011-07-27,19:10:00,4.4480,4.4495,4.4470,4.4475,72
2011-07-27,19:15:00,4.4480,4.4480,4.4445,4.4445,88
2011-07-27,19:20:00,4.4450,4.4460,4.4420,4.4430,99
2011-07-27,19:25:00,4.4430,4.4440,4.4400,4.4425,147
2011-07-27,19:30:00,4.4420,4.4435,4.4410,4.4430,55
2011-07-27,19:35:00,4.4425,4.4430,4.4420,4.4420,102
2011-07-27,19:40:00,4.4430,4.4435,4.4415,4.4415,76
2011-07-27,19:45:00,4.4415,4.4435,4.4400,4.4430,118
2011-07-27,19:50:00,4.4425,4.4450,4.4425,4.4435,51
2011-07-27,19:55:00,4.4435,4.4445,4.4425,4.4445,46
2011-07-27,20:00:00,4.4435,4.4455,4.4425,4.4440,68
2011-07-27,20:05:00,4.4435,4.4480,4.4420,4.4455,241
2011-07-27,20:10:00,4.4450,4.4500,4.4375,4.4480,1065
2011-07-27,20:15:00,4.4480,4.4495,4.4460,4.4485,90
2011-07-27,20:20:00,4.4490,4.4575,4.4480,4.4545,405
2011-07-27,20:25:00,4.4545,4.4580,4.4525,4.4525,197
2011-07-27,20:30:00,4.4530,4.4530,4.4390,4.4440,619
2011-07-27,20:35:00,4.4440,4.4450,4.4410,4.4420,142
2011-07-27,20:40:00,4.4425,4.4445,4.4410,4.4430,91
2011-07-27,20:45:00,4.4435,4.4485,4.4425,4.4465,68
2011-07-27,20:50:00,4.4465,4.4470,4.4445,4.4465,42
2011-07-27,20:55:00,4.4470,4.4480,4.4450,4.4460,67
2011-07-27,21:00:00,4.4465,4.4535,4.4450,4.4495,173
2011-07-27,21:05:00,4.4500,4.4510,4.4470,4.4505,124
2011-07-27,21:10:00,4.4505,4.4525,4.4495,4.4520,174
2011-07-27,21:15:00,4.4510,4.4575,4.4510,4.4565,151
2011-07-27,21:20:00,4.4565,4.4565,4.4535,4.4535,63
2011-07-27,21:25:00,4.4535,4.4540,4.4510,4.4540,64
2011-07-27,21:30:00,4.4545,4.4555,4.4490,4.4505,103
2011-07-27,21:35:00,4.4505,4.4530,4.4490,4.4510,139
2011-07-27,21:40:00,4.4510,4.4510,4.4455,4.4475,130
2011-07-27,21:45:00,4.4480,4.4570,4.4455,4.4540,221
2011-07-27,21:50:00,4.4535,4.4600,4.4530,4.4545,308
2011-07-27,21:55:00,4.4550,4.4585,4.4530,4.4575,248
2011-07-27,22:00:00,4.4580,4.4670,4.4570,4.4595,579
2011-07-27,22:05:00,4.4595,4.4615,4.4525,4.4525,288
2011-07-27,22:10:00,4.4525,4.4555,4.4455,4.4555,322
2011-07-27,22:15:00,4.4555,4.4590,4.4550,4.4570,210
2011-07-27,22:20:00,4.4570,4.4610,4.4545,4.4575,207
2011-07-27,22:25:00,4.4565,4.4595,4.4545,4.4575,107
2011-07-27,22:30:00,4.4570,4.4605,4.4490,4.4590,385
2011-07-27,22:35:00,4.4580,4.4605,4.4550,4.4605,170
2011-07-27,22:40:00,4.4605,4.4615,4.4505,4.4505,215
2011-07-27,22:45:00,4.4505,4.4515,4.4465,4.4475,309
2011-07-27,22:50:00,4.4470,4.4475,4.4385,4.4420,860
2011-07-27,22:55:00,4.4410,4.4460,4.4400,4.4420,285
2011-07-27,23:00:00,4.4410,4.4435,4.4385,4.4435,143
2011-07-27,23:05:00,4.4440,4.4475,4.4420,4.4420,163
2011-07-27,23:10:00,4.4425,4.4435,4.4220,4.4255,1257
2011-07-27,23:15:00,4.4255,4.4325,4.4255,4.4305,406
2011-07-27,23:20:00,4.4305,4.4310,4.4280,4.4300,170
2011-07-27,23:25:00,4.4310,4.4410,4.4310,4.4410,356
2011-07-27,23:30:00,4.4415,4.4465,4.4410,4.4415,250
2011-07-27,23:35:00,4.4415,4.4420,4.4355,4.4360,214
2011-07-27,23:40:00,4.4365,4.4415,4.4360,4.4415,52
2011-07-27,23:45:00,4.4420,4.4440,4.4375,4.4425,438
2011-07-27,23:50:00,4.4415,4.4480,4.4410,4.4480,158
2011-07-27,23:55:00,4.4480,4.4490,4.4455,4.4485,223
2011-07-28,00:00:00,4.4495,4.4495,4.4460,4.4460,114
2011-07-28,00:05:00,4.4460,4.4475,4.4410,4.4410,127
2011-07-28,00:10:00,4.4400,4.4420,4.4395,4.4405,216
2011-07-28,00:15:00,4.4400,4.4455,4.4400,4.4420,101
2011-07-28,00:20:00,4.4425,4.4445,4.4375,4.4400,167
2011-07-28,00:25:00,4.4395,4.4435,4.4365,4.4390,415
2011-07-28,00:30:00,4.4390,4.4410,4.4370,4.4375,95
2011-07-28,00:35:00,4.4370,4.4410,4.4365,4.4410,54
2011-07-28,00:40:00,4.4410,4.4465,4.4410,4.4450,62
2011-07-28,00:45:00,4.4455,4.4495,4.4455,4.4470,188
2011-07-28,00:50:00,4.4470,4.4520,4.4440,4.4510,164
2011-07-28,00:55:00,4.4510,4.4515,4.4435,4.4450,399
2011-07-28,01:00:00,4.4455,4.4465,4.4440,4.4455,172
2011-07-28,01:05:00,4.4460,4.4460,4.4440,4.4440,31
2011-07-28,01:10:00,4.4450,4.4460,4.4445,4.4445,24
2011-07-28,01:15:00,4.4465,4.4465,4.4440,4.4450,16
2011-07-28,01:20:00,4.4440,4.4460,4.4435,4.4450,200
2011-07-28,01:25:00,4.4445,4.4475,4.4445,4.4470,96
2011-07-28,01:30:00,4.4460,4.4485,4.4450,4.4485,71
2011-07-28,01:35:00,4.4485,4.4490,4.4460,4.4470,22
2011-07-28,01:40:00,4.4475,4.4485,4.4460,4.4480,23
2011-07-28,01:45:00,4.4495,4.4500,4.4475,4.4475,40
2011-07-28,01:50:00,4.4475,4.4485,4.4475,4.4475,12
2011-07-28,01:55:00,4.4470,4.4485,4.4470,4.4470,35
2011-07-28,02:00:00,4.4485,4.4485,4.4445,4.4450,24
2011-07-28,02:05:00,4.4465,4.4465,4.4465,4.4465,1
2011-07-28,02:10:00,4.4445,4.4445,4.4435,4.4435,12
2011-07-28,02:15:00,4.4455,4.4460,4.4430,4.4440,24
2011-07-28,02:20:00,4.4440,4.4470,4.4440,4.4470,13
2011-07-28,02:25:00,4.4445,4.4455,4.4410,4.4410,37
2011-07-28,02:30:00,4.4410,4.4440,4.4400,4.4400,38
2011-07-28,02:35:00,4.4395,4.4395,4.4325,4.4360,89
2011-07-28,02:40:00,4.4355,4.4400,4.4350,4.4385,48
2011-07-28,02:45:00,4.4385,4.4395,4.4370,4.4370,64
2011-07-28,02:50:00,4.4380,4.4385,4.4375,4.4375,30
2011-07-28,02:55:00,4.4380,4.4395,4.4370,4.4385,36
2011-07-28,03:00:00,4.4395,4.4395,4.4370,4.4370,7
2011-07-28,03:05:00,4.4370,4.4375,4.4360,4.4360,5
2011-07-28,03:10:00,4.4365,4.4365,4.4335,4.4355,21
2011-07-28,03:15:00,4.4345,4.4365,4.4330,4.4335,19
2011-07-28,03:20:00,4.4340,4.4340,4.4305,4.4325,36
2011-07-28,03:25:00,4.4310,4.4340,4.4305,4.4340,34
2011-07-28,03:30:00,4.4345,4.4370,4.4330,4.4370,25
2011-07-28,03:35:00,4.4385,4.4395,4.4370,4.4375,19
2011-07-28,03:40:00,4.4390,4.4390,4.4365,4.4365,28
2011-07-28,03:45:00,4.4390,4.4390,4.4365,4.4375,11
2011-07-28,03:50:00,4.4365,4.4380,4.4355,4.4380,20
2011-07-28,03:55:00,4.4380,4.4380,4.4375,4.4380,5
2011-07-28,04:00:00,4.4370,4.4370,4.4320,4.4335,32
2011-07-28,04:10:00,4.4325,4.4360,4.4325,4.4360,3
2011-07-28,04:15:00,4.4325,4.4325,4.4320,4.4320,2
2011-07-28,04:20:00,4.4345,4.4365,4.4345,4.4365,7
2011-07-28,04:30:00,4.4365,4.4380,4.4350,4.4380,9
2011-07-28,04:35:00,4.4370,4.4370,4.4370,4.4370,1
2011-07-28,04:40:00,4.4390,4.4395,4.4380,4.4380,3
2011-07-28,04:45:00,4.4390,4.4395,4.4375,4.4395,10
2011-07-28,04:55:00,4.4390,4.4395,4.4380,4.4380,23
2011-07-28,05:00:00,4.4385,4.4395,4.4385,4.4385,12
2011-07-28,05:05:00,4.4390,4.4395,4.4390,4.4395,8
2011-07-28,05:10:00,4.4395,4.4395,4.4390,4.4390,3
2011-07-28,06:00:00,4.4390,4.4425,4.4350,4.4395,34
2011-07-28,06:05:00,4.4425,4.4450,4.4390,4.4435,32
2011-07-28,06:10:00,4.4415,4.4415,4.4405,4.4405,4
2011-07-28,06:15:00,4.4400,4.4400,4.4380,4.4380,9
2011-07-28,06:20:00,4.4375,4.4375,4.4375,4.4375,1
2011-07-28,06:25:00,4.4400,4.4400,4.4400,4.4400,2
2011-07-28,06:30:00,4.4400,4.4400,4.4400,4.4400,6
2011-07-28,06:35:00,4.4400,4.4415,4.4400,4.4415,13
2011-07-28,06:40:00,4.4440,4.4440,4.4385,4.4420,8
2011-07-28,06:50:00,4.4410,4.4435,4.4395,4.4425,6
2011-07-28,07:00:00,4.4425,4.4450,4.4390,4.4410,15
2011-07-28,07:05:00,4.4410,4.4445,4.4380,4.4445,14
2011-07-28,07:10:00,4.4430,4.4430,4.4395,4.4395,4
2011-07-28,07:15:00,4.4380,4.4380,4.4380,4.4380,5
2011-07-28,07:20:00,4.4400,4.4400,4.4360,4.4360,4
2011-07-28,07:25:00,4.4350,4.4350,4.4300,4.4315,15
2011-07-28,07:30:00,4.4300,4.4330,4.4300,4.4325,11
2011-07-28,07:35:00,4.4315,4.4365,4.4315,4.4365,5
2011-07-28,07:40:00,4.4360,4.4420,4.4355,4.4420,37
2011-07-28,07:45:00,4.4415,4.4420,4.4410,4.4410,13
2011-07-28,07:50:00,4.4410,4.4425,4.4410,4.4425,14
2011-07-28,07:55:00,4.4380,4.4380,4.4355,4.4355,6
2011-07-28,08:00:00,4.4355,4.4400,4.4345,4.4365,65
2011-07-28,08:05:00,4.4380,4.4380,4.4360,4.4360,27
2011-07-28,08:10:00,4.4365,4.4385,4.4360,4.4370,39
2011-07-28,08:15:00,4.4395,4.4410,4.4375,4.4390,8
2011-07-28,08:25:00,4.4380,4.4385,4.4370,4.4370,7
2011-07-28,08:30:00,4.4375,4.4415,4.4370,4.4410,16
2011-07-28,08:35:00,4.4405,4.4405,4.4400,4.4400,3
2011-07-28,08:40:00,4.4415,4.4425,4.4410,4.4425,5
2011-07-28,08:45:00,4.4415,4.4425,4.4415,4.4415,20
2011-07-28,08:50:00,4.4405,4.4440,4.4405,4.4440,32
2011-07-28,08:55:00,4.4415,4.4440,4.4415,4.4430,37
2011-07-28,09:00:00,4.4440,4.4475,4.4400,4.4475,89
2011-07-28,09:05:00,4.4465,4.4490,4.4445,4.4470,42
2011-07-28,09:10:00,4.4470,4.4525,4.4465,4.4480,73
2011-07-28,09:15:00,4.4490,4.4500,4.4485,4.4490,20
2011-07-28,09:20:00,4.4455,4.4455,4.4375,4.4380,54
2011-07-28,09:25:00,4.4385,4.4440,4.4385,4.4435,21
2011-07-28,09:30:00,4.4425,4.4460,4.4425,4.4460,28
2011-07-28,09:35:00,4.4475,4.4500,4.4460,4.4500,22
2011-07-28,09:40:00,4.4470,4.4520,4.4470,4.4515,22
2011-07-28,09:45:00,4.4505,4.4525,4.4490,4.4510,20
2011-07-28,09:50:00,4.4500,4.4520,4.4495,4.4500,16
2011-07-28,09:55:00,4.4495,4.4495,4.4475,4.4490,39
2011-07-28,10:00:00,4.4470,4.4470,4.4460,4.4470,15
2011-07-28,10:05:00,4.4475,4.4525,4.4475,4.4525,61
2011-07-28,10:10:00,4.4530,4.4545,4.4515,4.4525,53
2011-07-28,10:15:00,4.4520,4.4520,4.4510,4.4510,11
2011-07-28,10:20:00,4.4510,4.4510,4.4475,4.4475,28
2011-07-28,10:30:00,4.4485,4.4485,4.4470,4.4470,8
2011-07-28,10:35:00,4.4465,4.4470,4.4445,4.4465,21
2011-07-28,10:40:00,4.4460,4.4460,4.4420,4.4425,41
2011-07-28,10:45:00,4.4425,4.4435,4.4410,4.4410,41
2011-07-28,10:50:00,4.4410,4.4445,4.4410,4.4425,28
2011-07-28,10:55:00,4.4425,4.4440,4.4420,4.4440,18
2011-07-28,11:00:00,4.4435,4.4435,4.4420,4.4430,17
2011-07-28,11:05:00,4.4450,4.4485,4.4450,4.4485,20
2011-07-28,11:10:00,4.4480,4.4480,4.4475,4.4475,2
2011-07-28,11:15:00,4.4480,4.4490,4.4470,4.4490,22
2011-07-28,11:20:00,4.4490,4.4490,4.4475,4.4480,10
2011-07-28,11:25:00,4.4475,4.4495,4.4475,4.4495,10
2011-07-28,11:30:00,4.4495,4.4500,4.4480,4.4480,10
2011-07-28,11:35:00,4.4480,4.4480,4.4480,4.4480,1
2011-07-28,11:40:00,4.4485,4.4500,4.4485,4.4500,4
2011-07-28,11:45:00,4.4475,4.4475,4.4475,4.4475,1
2011-07-28,11:50:00,4.4485,4.4485,4.4470,4.4470,4
2011-07-28,11:55:00,4.4500,4.4500,4.4500,4.4500,2
2011-07-28,12:00:00,4.4485,4.4485,4.4485,4.4485,1
2011-07-28,12:05:00,4.4480,4.4480,4.4480,4.4480,2
2011-07-28,12:10:00,4.4480,4.4480,4.4480,4.4480,2
2011-07-28,12:15:00,4.4500,4.4500,4.4500,4.4500,3
2011-07-28,12:25:00,4.4490,4.4495,4.4490,4.4495,4
2011-07-28,12:30:00,4.4490,4.4495,4.4470,4.4470,50
2011-07-28,12:35:00,4.4475,4.4490,4.4460,4.4490,36
2011-07-28,12:40:00,4.4500,4.4520,4.4490,4.4500,57
2011-07-28,12:45:00,4.4500,4.4510,4.4490,4.4500,31
2011-07-28,12:50:00,4.4485,4.4485,4.4485,4.4485,1
2011-07-28,12:55:00,4.4465,4.4475,4.4435,4.4435,12
2011-07-28,13:00:00,4.4450,4.4450,4.4420,4.4425,15
2011-07-28,13:05:00,4.4430,4.4440,4.4430,4.4440,16
2011-07-28,13:10:00,4.4440,4.4445,4.4440,4.4445,12
2011-07-28,13:15:00,4.4435,4.4440,4.4405,4.4415,26
2011-07-28,13:20:00,4.4410,4.4425,4.4410,4.4420,8
2011-07-28,13:25:00,4.4420,4.4420,4.4400,4.4415,16
2011-07-28,13:30:00,4.4415,4.4440,4.4410,4.4415,61
2011-07-28,13:35:00,4.4415,4.4440,4.4415,4.4440,15
2011-07-28,13:40:00,4.4435,4.4450,4.4435,4.4445,5
2011-07-28,13:45:00,4.4460,4.4500,4.4460,4.4495,61
2011-07-28,13:50:00,4.4500,4.4510,4.4480,4.4485,59
2011-07-28,13:55:00,4.4490,4.4490,4.4485,4.4485,12
2011-07-28,14:00:00,4.4485,4.4555,4.4485,4.4545,125
2011-07-28,14:05:00,4.4540,4.4575,4.4540,4.4565,137
2011-07-28,14:10:00,4.4565,4.4570,4.4540,4.4570,106
2011-07-28,14:15:00,4.4570,4.4570,4.4530,4.4530,50
2011-07-28,14:20:00,4.4530,4.4550,4.4525,4.4550,32
2011-07-28,14:25:00,4.4550,4.4560,4.4545,4.4555,33
2011-07-28,14:30:00,4.4565,4.4570,4.4550,4.4550,29
2011-07-28,14:35:00,4.4545,4.4560,4.4540,4.4540,15
2011-07-28,14:40:00,4.4550,4.4560,4.4545,4.4555,28
2011-07-28,14:45:00,4.4550,4.4575,4.4550,4.4560,23
2011-07-28,14:50:00,4.4575,4.4600,4.4570,4.4590,68
2011-07-28,14:55:00,4.4595,4.4620,4.4550,4.4565,129
2011-07-28,15:00:00,4.4555,4.4570,4.4520,4.4540,99
2011-07-28,15:05:00,4.4535,4.4570,4.4525,4.4565,100
2011-07-28,15:10:00,4.4555,4.4605,4.4545,4.4600,45
2011-07-28,15:15:00,4.4600,4.4600,4.4545,4.4545,46
2011-07-28,15:20:00,4.4545,4.4545,4.4495,4.4500,65
2011-07-28,15:25:00,4.4500,4.4530,4.4470,4.4520,109
2011-07-28,15:30:00,4.4510,4.4525,4.4505,4.4510,55
2011-07-28,15:35:00,4.4510,4.4515,4.4465,4.4465,56
2011-07-28,15:40:00,4.4455,4.4480,4.4445,4.4475,105
2011-07-28,15:45:00,4.4465,4.4520,4.4465,4.4490,59
2011-07-28,15:50:00,4.4485,4.4535,4.4480,4.4535,53
2011-07-28,15:55:00,4.4530,4.4590,4.4525,4.4580,59
2011-07-28,16:00:00,4.4580,4.4600,4.4570,4.4590,60
2011-07-28,16:05:00,4.4590,4.4595,4.4580,4.4595,45
2011-07-28,16:10:00,4.4575,4.4635,4.4575,4.4635,94
2011-07-28,16:15:00,4.4635,4.4650,4.4620,4.4625,101
2011-07-28,16:20:00,4.4630,4.4650,4.4595,4.4595,46
2011-07-28,16:25:00,4.4590,4.4635,4.4580,4.4620,42
2011-07-28,16:30:00,4.4615,4.4615,4.4590,4.4610,16
2011-07-28,16:35:00,4.4625,4.4625,4.4555,4.4555,53
2011-07-28,16:40:00,4.4550,4.4575,4.4550,4.4560,19
2011-07-28,16:45:00,4.4570,4.4575,4.4550,4.4560,26
2011-07-28,16:50:00,4.4560,4.4595,4.4555,4.4595,70
2011-07-28,16:55:00,4.4595,4.4595,4.4580,4.4590,54
2011-07-28,17:00:00,4.4580,4.4580,4.4560,4.4560,37
2011-07-28,17:05:00,4.4580,4.4590,4.4575,4.4580,12
2011-07-28,17:10:00,4.4580,4.4580,4.4565,4.4565,19
2011-07-28,17:15:00,4.4560,4.4575,4.4560,4.4575,10
2011-07-28,17:20:00,4.4570,4.4590,4.4570,4.4580,17
2011-07-28,17:25:00,4.4570,4.4580,4.4565,4.4580,9
2011-07-28,17:30:00,4.4580,4.4580,4.4555,4.4555,19
2011-07-28,17:35:00,4.4560,4.4560,4.4535,4.4550,48
2011-07-28,17:40:00,4.4545,4.4550,4.4525,4.4540,54
2011-07-28,17:45:00,4.4525,4.4590,4.4525,4.4590,64
2011-07-28,17:50:00,4.4590,4.4595,4.4535,4.4540,32
2011-07-28,17:55:00,4.4545,4.4550,4.4510,4.4515,73
2011-07-28,18:00:00,4.4515,4.4530,4.4510,4.4515,36
2011-07-28,18:05:00,4.4515,4.4515,4.4440,4.4440,138
2011-07-28,18:10:00,4.4440,4.4440,4.4405,4.4415,81
2011-07-28,18:15:00,4.4405,4.4430,4.4400,4.4430,60
2011-07-28,18:20:00,4.4435,4.4455,4.4435,4.4450,34
2011-07-28,18:25:00,4.4440,4.4440,4.4420,4.4425,13
2011-07-28,18:30:00,4.4420,4.4420,4.4375,4.4400,76
2011-07-28,18:35:00,4.4410,4.4420,4.4390,4.4390,43
2011-07-28,18:40:00,4.4390,4.4435,4.4380,4.4420,89
2011-07-28,18:45:00,4.4415,4.4440,4.4405,4.4425,144
2011-07-28,18:50:00,4.4420,4.4445,4.4420,4.4445,39
2011-07-28,18:55:00,4.4450,4.4460,4.4420,4.4430,66
2011-07-28,19:00:00,4.4440,4.4445,4.4420,4.4420,20
2011-07-28,19:05:00,4.4430,4.4430,4.4410,4.4415,34
2011-07-28,19:10:00,4.4420,4.4445,4.4420,4.4440,47
2011-07-28,19:15:00,4.4445,4.4455,4.4435,4.4455,28
2011-07-28,19:20:00,4.4445,4.4460,4.4445,4.4460,25
2011-07-28,19:25:00,4.4455,4.4470,4.4440,4.4445,43
2011-07-28,19:30:00,4.4435,4.4450,4.4425,4.4450,46
2011-07-28,19:35:00,4.4455,4.4460,4.4400,4.4400,88
2011-07-28,19:40:00,4.4395,4.4450,4.4395,4.4450,34
2011-07-28,19:45:00,4.4440,4.4445,4.4420,4.4425,23
2011-07-28,19:50:00,4.4440,4.4450,4.4430,4.4430,41
2011-07-28,19:55:00,4.4430,4.4430,4.4400,4.4420,24
2011-07-28,20:00:00,4.4425,4.4435,4.4370,4.4375,116
2011-07-28,20:05:00,4.4375,4.4430,4.4345,4.4415,158
2011-07-28,20:10:00,4.4420,4.4460,4.4360,4.4365,242
2011-07-28,20:15:00,4.4360,4.4410,4.4330,4.4395,287
2011-07-28,20:20:00,4.4380,4.4440,4.4375,4.4420,164
2011-07-28,20:25:00,4.4415,4.4425,4.4400,4.4415,76
2011-07-28,20:30:00,4.4425,4.4500,4.4425,4.4440,483
2011-07-28,20:35:00,4.4440,4.4520,4.4400,4.4490,184
2011-07-28,20:40:00,4.4490,4.4505,4.4470,4.4495,202
2011-07-28,20:45:00,4.4500,4.4540,4.4500,4.4515,155
2011-07-28,20:50:00,4.4515,4.4520,4.4490,4.4500,66
2011-07-28,20:55:00,4.4500,4.4515,4.4480,4.4490,88
2011-07-28,21:00:00,4.4490,4.4560,4.4490,4.4535,222
2011-07-28,21:05:00,4.4535,4.4540,4.4475,4.4480,134
2011-07-28,21:10:00,4.4485,4.4555,4.4485,4.4545,127
2011-07-28,21:15:00,4.4540,4.4570,4.4535,4.4535,94
2011-07-28,21:20:00,4.4540,4.4550,4.4525,4.4545,81
2011-07-28,21:25:00,4.4550,4.4590,4.4535,4.4555,123
2011-07-28,21:30:00,4.4555,4.4605,4.4535,4.4590,184
2011-07-28,21:35:00,4.4585,4.4595,4.4545,4.4545,121
2011-07-28,21:40:00,4.4550,4.4605,4.4530,4.4590,219
2011-07-28,21:45:00,4.4590,4.4625,4.4555,4.4565,258
2011-07-28,21:50:00,4.4570,4.4650,4.4560,4.4630,362
2011-07-28,21:55:00,4.4625,4.4635,4.4530,4.4560,210
2011-07-28,22:00:00,4.4570,4.4625,4.4510,4.4620,274
2011-07-28,22:05:00,4.4615,4.4670,4.4600,4.4645,289
2011-07-28,22:10:00,4.4640,4.4730,4.4630,4.4730,760
2011-07-28,22:15:00,4.4725,4.4875,4.4690,4.4790,1976
2011-07-28,22:20:00,4.4795,4.4835,4.4780,4.4805,379
2011-07-28,22:25:00,4.4810,4.4810,4.4750,4.4785,245
2011-07-28,22:30:00,4.4785,4.4810,4.4750,4.4760,236
2011-07-28,22:35:00,4.4760,4.4775,4.4735,4.4750,243
2011-07-28,22:40:00,4.4750,4.4800,4.4750,4.4780,161
2011-07-28,22:45:00,4.4785,4.4795,4.4760,4.4785,118
2011-07-28,22:50:00,4.4780,4.4815,4.4780,4.4780,250
2011-07-28,22:55:00,4.4785,4.4790,4.4760,4.4785,178
2011-07-28,23:00:00,4.4780,4.4800,4.4755,4.4795,155
2011-07-28,23:05:00,4.4810,4.4840,4.4805,4.4830,634
2011-07-28,23:10:00,4.4835,4.4835,4.4730,4.4760,371
2011-07-28,23:15:00,4.4760,4.4765,4.4675,4.4700,294
2011-07-28,23:20:00,4.4705,4.4770,4.4695,4.4755,148
2011-07-28,23:25:00,4.4750,4.4755,4.4690,4.4700,367
2011-07-28,23:30:00,4.4700,4.4720,4.4645,4.4665,281
2011-07-28,23:35:00,4.4660,4.4675,4.4630,4.4670,264
2011-07-28,23:40:00,4.4670,4.4715,4.4650,4.4710,124
2011-07-28,23:45:00,4.4700,4.4700,4.4650,4.4660,137
2011-07-28,23:50:00,4.4655,4.4685,4.4630,4.4640,154
2011-07-28,23:55:00,4.4640,4.4665,4.4610,4.4660,126
2011-07-29,00:00:00,4.4660,4.4680,4.4645,4.4655,64
2011-07-29,00:05:00,4.4655,4.4720,4.4650,4.4690,119
2011-07-29,00:10:00,4.4685,4.4695,4.4660,4.4660,105
2011-07-29,00:15:00,4.4660,4.4660,4.4640,4.4655,99
2011-07-29,00:20:00,4.4655,4.4725,4.4650,4.4720,219
2011-07-29,00:25:00,4.4725,4.4745,4.4720,4.4725,71
2011-07-29,00:30:00,4.4720,4.4735,4.4690,4.4695,71
2011-07-29,00:35:00,4.4695,4.4710,4.4690,4.4690,98
2011-07-29,00:40:00,4.4685,4.4690,4.4665,4.4680,39
2011-07-29,00:45:00,4.4680,4.4695,4.4640,4.4660,90
2011-07-29,00:50:00,4.4660,4.4675,4.4635,4.4675,79
2011-07-29,00:55:00,4.4675,4.4705,4.4660,4.4700,241
2011-07-29,01:00:00,4.4705,4.4710,4.4690,4.4700,116
2011-07-29,01:05:00,4.4695,4.4710,4.4690,4.4690,158
2011-07-29,01:10:00,4.4690,4.4700,4.4665,4.4690,64
2011-07-29,01:15:00,4.4695,4.4705,4.4680,4.4705,50
2011-07-29,01:20:00,4.4715,4.4720,4.4670,4.4675,79
2011-07-29,01:25:00,4.4685,4.4705,4.4685,4.4705,46
2011-07-29,01:30:00,4.4700,4.4705,4.4695,4.4695,33
2011-07-29,01:35:00,4.4705,4.4715,4.4700,4.4710,42
2011-07-29,01:40:00,4.4710,4.4720,4.4705,4.4710,40
2011-07-29,01:45:00,4.4710,4.4720,4.4705,4.4720,60
2011-07-29,01:50:00,4.4715,4.4720,4.4700,4.4700,41
2011-07-29,01:55:00,4.4705,4.4710,4.4700,4.4710,31
2011-07-29,02:00:00,4.4715,4.4720,4.4705,4.4705,20
2011-07-29,02:05:00,4.4700,4.4705,4.4695,4.4700,110
2011-07-29,02:10:00,4.4700,4.4725,4.4700,4.4700,43
2011-07-29,02:15:00,4.4705,4.4730,4.4705,4.4710,16
2011-07-29,02:20:00,4.4710,4.4735,4.4710,4.4735,20
2011-07-29,02:25:00,4.4735,4.4735,4.4705,4.4710,25
2011-07-29,02:30:00,4.4710,4.4715,4.4700,4.4715,24
2011-07-29,02:35:00,4.4720,4.4720,4.4700,4.4710,37
2011-07-29,02:40:00,4.4700,4.4710,4.4700,4.4710,26
2011-07-29,02:45:00,4.4700,4.4715,4.4695,4.4715,11
2011-07-29,02:50:00,4.4705,4.4725,4.4700,4.4725,19
2011-07-29,02:55:00,4.4725,4.4725,4.4705,4.4705,15
2011-07-29,03:00:00,4.4705,4.4710,4.4700,4.4705,50
2011-07-29,03:05:00,4.4705,4.4725,4.4705,4.4715,24
2011-07-29,03:10:00,4.4720,4.4720,4.4705,4.4705,7
2011-07-29,03:15:00,4.4710,4.4730,4.4700,4.4700,37
2011-07-29,03:20:00,4.4700,4.4705,4.4700,4.4700,22
2011-07-29,03:25:00,4.4700,4.4705,4.4700,4.4700,16
2011-07-29,03:30:00,4.4705,4.4705,4.4700,4.4700,10
2011-07-29,03:35:00,4.4700,4.4710,4.4700,4.4710,36
2011-07-29,03:40:00,4.4700,4.4705,4.4695,4.4700,168
2011-07-29,03:45:00,4.4700,4.4705,4.4695,4.4700,39
2011-07-29,03:50:00,4.4710,4.4725,4.4700,4.4725,21
2011-07-29,03:55:00,4.4725,4.4730,4.4725,4.4730,8
2011-07-29,04:00:00,4.4720,4.4725,4.4710,4.4715,5
2011-07-29,04:05:00,4.4710,4.4715,4.4710,4.4710,7
2011-07-29,04:10:00,4.4725,4.4730,4.4710,4.4710,4
2011-07-29,04:15:00,4.4710,4.4720,4.4710,4.4720,4
2011-07-29,04:20:00,4.4705,4.4715,4.4700,4.4700,20
2011-07-29,04:25:00,4.4710,4.4710,4.4710,4.4710,5
2011-07-29,04:30:00,4.4710,4.4720,4.4700,4.4720,5
2011-07-29,04:35:00,4.4720,4.4725,4.4720,4.4725,3
2011-07-29,04:40:00,4.4730,4.4730,4.4715,4.4715,2
2011-07-29,04:45:00,4.4735,4.4745,4.4735,4.4745,4
2011-07-29,04:50:00,4.4740,4.4750,4.4700,4.4730,32
2011-07-29,04:55:00,4.4750,4.4760,4.4740,4.4750,8
2011-07-29,05:00:00,4.4750,4.4750,4.4750,4.4750,15
2011-07-29,05:10:00,4.4750,4.4760,4.4750,4.4750,15
2011-07-29,06:00:00,4.4770,4.4790,4.4735,4.4735,8
2011-07-29,06:05:00,4.4755,4.4775,4.4750,4.4760,11
2011-07-29,06:10:00,4.4760,4.4780,4.4760,4.4760,6
2011-07-29,06:15:00,4.4760,4.4765,4.4760,4.4765,5
2011-07-29,06:25:00,4.4745,4.4750,4.4745,4.4750,3
2011-07-29,06:30:00,4.4710,4.4735,4.4695,4.4735,22
2011-07-29,06:45:00,4.4700,4.4700,4.4695,4.4695,2
2011-07-29,06:50:00,4.4700,4.4750,4.4700,4.4750,5
2011-07-29,07:05:00,4.4725,4.4745,4.4725,4.4745,2
2011-07-29,07:10:00,4.4750,4.4750,4.4750,4.4750,1
2011-07-29,07:25:00,4.4720,4.4720,4.4720,4.4720,2
2011-07-29,07:30:00,4.4730,4.4730,4.4720,4.4720,4
2011-07-29,07:35:00,4.4720,4.4720,4.4700,4.4715,4
2011-07-29,07:40:00,4.4715,4.4720,4.4700,4.4720,5
2011-07-29,07:45:00,4.4720,4.4720,4.4705,4.4710,5
2011-07-29,07:50:00,4.4720,4.4725,4.4720,4.4720,3
2011-07-29,07:55:00,4.4725,4.4730,4.4715,4.4725,36
2011-07-29,08:00:00,4.4710,4.4730,4.4710,4.4725,37
2011-07-29,08:05:00,4.4725,4.4725,4.4710,4.4710,19
2011-07-29,08:10:00,4.4700,4.4725,4.4695,4.4720,18
2011-07-29,08:15:00,4.4705,4.4710,4.4700,4.4710,7
2011-07-29,08:20:00,4.4710,4.4710,4.4680,4.4680,31
2011-07-29,08:25:00,4.4710,4.4710,4.4685,4.4685,7
2011-07-29,08:35:00,4.4700,4.4715,4.4700,4.4715,12
2011-07-29,08:40:00,4.4695,4.4695,4.4680,4.4680,45
2011-07-29,08:45:00,4.4690,4.4720,4.4680,4.4685,19
2011-07-29,08:50:00,4.4685,4.4700,4.4685,4.4695,5
2011-07-29,08:55:00,4.4700,4.4735,4.4700,4.4730,51
2011-07-29,09:00:00,4.4740,4.4740,4.4680,4.4690,87
2011-07-29,09:05:00,4.4705,4.4845,4.4705,4.4790,212
2011-07-29,09:10:00,4.4785,4.4835,4.4785,4.4815,48
2011-07-29,09:15:00,4.4810,4.4830,4.4805,4.4805,21
2011-07-29,09:20:00,4.4800,4.4890,4.4800,4.4885,156
2011-07-29,09:25:00,4.4890,4.4925,4.4860,4.4880,193
2011-07-29,09:30:00,4.4890,4.4905,4.4885,4.4900,69
2011-07-29,09:35:00,4.4905,4.4995,4.4900,4.4980,258
2011-07-29,09:40:00,4.4970,4.5020,4.4965,4.4965,178
2011-07-29,09:45:00,4.4965,4.4990,4.4950,4.4960,50
2011-07-29,09:50:00,4.4970,4.5010,4.4970,4.4995,53
2011-07-29,09:55:00,4.4990,4.5000,4.4955,4.4980,45
2011-07-29,10:00:00,4.4975,4.5015,4.4975,4.4985,40
2011-07-29,10:05:00,4.4970,4.4985,4.4970,4.4980,34
2011-07-29,10:10:00,4.4980,4.4985,4.4970,4.4980,103
2011-07-29,10:15:00,4.4980,4.4990,4.4970,4.4985,38
2011-07-29,10:20:00,4.4970,4.4975,4.4970,4.4970,9
2011-07-29,10:25:00,4.4975,4.4985,4.4960,4.4965,32
2011-07-29,10:30:00,4.4975,4.4975,4.4910,4.4970,195
2011-07-29,10:35:00,4.4950,4.4970,4.4925,4.4950,137
2011-07-29,10:40:00,4.4965,4.4980,4.4950,4.4965,101
2011-07-29,10:45:00,4.4965,4.4965,4.4940,4.4950,108
2011-07-29,10:50:00,4.4950,4.4950,4.4825,4.4825,147
2011-07-29,10:55:00,4.4825,4.4825,4.4740,4.4790,278
2011-07-29,11:00:00,4.4800,4.4845,4.4775,4.4820,97
2011-07-29,11:05:00,4.4820,4.4875,4.4820,4.4875,53
2011-07-29,11:10:00,4.4875,4.4880,4.4835,4.4870,83
2011-07-29,11:15:00,4.4830,4.4835,4.4830,4.4830,6
2011-07-29,11:20:00,4.4850,4.4880,4.4840,4.4870,39
2011-07-29,11:25:00,4.4860,4.4860,4.4810,4.4815,25
2011-07-29,11:30:00,4.4805,4.4805,4.4805,4.4805,1
2011-07-29,11:35:00,4.4805,4.4830,4.4800,4.4830,10
2011-07-29,11:40:00,4.4840,4.4840,4.4810,4.4810,7
2011-07-29,11:45:00,4.4805,4.4820,4.4805,4.4820,9
2011-07-29,11:50:00,4.4800,4.4810,4.4800,4.4800,6
2011-07-29,11:55:00,4.4810,4.4820,4.4800,4.4820,7
2011-07-29,12:00:00,4.4820,4.4830,4.4820,4.4830,4
2011-07-29,12:05:00,4.4830,4.4830,4.4810,4.4830,8
2011-07-29,12:10:00,4.4835,4.4895,4.4835,4.4885,57
2011-07-29,12:15:00,4.4885,4.4920,4.4885,4.4920,25
2011-07-29,12:20:00,4.4910,4.4915,4.4880,4.4890,32
2011-07-29,12:25:00,4.4890,4.4900,4.4885,4.4885,11
2011-07-29,12:30:00,4.4885,4.4885,4.4830,4.4835,32
2011-07-29,12:35:00,4.4830,4.4840,4.4820,4.4835,11
2011-07-29,12:40:00,4.4840,4.4875,4.4835,4.4870,46
2011-07-29,12:45:00,4.4865,4.4880,4.4865,4.4880,15
2011-07-29,12:50:00,4.4865,4.4865,4.4865,4.4865,2
2011-07-29,12:55:00,4.4850,4.4855,4.4850,4.4855,10
2011-07-29,13:00:00,4.4845,4.4855,4.4845,4.4855,5
2011-07-29,13:05:00,4.4850,4.4860,4.4820,4.4830,34
2011-07-29,13:10:00,4.4830,4.4830,4.4810,4.4820,15
2011-07-29,13:15:00,4.4820,4.4825,4.4790,4.4790,33
2011-07-29,13:20:00,4.4790,4.4795,4.4760,4.4765,59
2011-07-29,13:25:00,4.4760,4.4760,4.4740,4.4755,54
2011-07-29,13:30:00,4.4760,4.4775,4.4750,4.4760,36
2011-07-29,13:35:00,4.4760,4.4775,4.4755,4.4770,53
2011-07-29,13:40:00,4.4770,4.4770,4.4730,4.4730,47
2011-07-29,13:45:00,4.4745,4.4760,4.4735,4.4760,12
2011-07-29,13:50:00,4.4765,4.4770,4.4740,4.4740,54
2011-07-29,13:55:00,4.4745,4.4775,4.4735,4.4755,63
2011-07-29,14:00:00,4.4745,4.4750,4.4710,4.4720,54
2011-07-29,14:05:00,4.4710,4.4765,4.4705,4.4760,48
2011-07-29,14:10:00,4.4765,4.4790,4.4715,4.4715,120
2011-07-29,14:15:00,4.4720,4.4745,4.4710,4.4730,21
2011-07-29,14:20:00,4.4740,4.4750,4.4715,4.4720,38
2011-07-29,14:25:00,4.4720,4.4735,4.4665,4.4665,117
2011-07-29,14:30:00,4.4665,4.4685,4.4660,4.4670,117
2011-07-29,14:35:00,4.4665,4.4675,4.4600,4.4640,365
2011-07-29,14:40:00,4.4635,4.4645,4.4605,4.4645,36
2011-07-29,14:45:00,4.4635,4.4655,4.4630,4.4645,54
2011-07-29,14:50:00,4.4655,4.4660,4.4585,4.4585,270
2011-07-29,14:55:00,4.4585,4.4660,4.4580,4.4650,116
2011-07-29,15:00:00,4.4635,4.4645,4.4575,4.4580,200
2011-07-29,15:05:00,4.4570,4.4595,4.4550,4.4560,110
2011-07-29,15:10:00,4.4585,4.4640,4.4580,4.4625,55
2011-07-29,15:15:00,4.4630,4.4655,4.4610,4.4615,77
2011-07-29,15:20:00,4.4620,4.4620,4.4580,4.4580,63
2011-07-29,15:25:00,4.4575,4.4620,4.4575,4.4600,63
2011-07-29,15:30:00,4.4600,4.4645,4.4595,4.4645,78
2011-07-29,15:35:00,4.4640,4.4640,4.4610,4.4635,43
2011-07-29,15:40:00,4.4630,4.4650,4.4610,4.4650,33
2011-07-29,15:45:00,4.4655,4.4660,4.4635,4.4645,39
2011-07-29,15:50:00,4.4650,4.4650,4.4640,4.4645,17
2011-07-29,15:55:00,4.4655,4.4655,4.4605,4.4605,75
2011-07-29,16:00:00,4.4620,4.4630,4.4575,4.4620,105
2011-07-29,16:05:00,4.4630,4.4655,4.4620,4.4640,35
2011-07-29,16:10:00,4.4635,4.4660,4.4630,4.4655,25
2011-07-29,16:15:00,4.4660,4.4660,4.4655,4.4660,18
2011-07-29,16:20:00,4.4650,4.4665,4.4650,4.4665,6
2011-07-29,16:25:00,4.4665,4.4670,4.4640,4.4645,60
2011-07-29,16:30:00,4.4645,4.4655,4.4610,4.4610,63
2011-07-29,16:35:00,4.4610,4.4615,4.4575,4.4580,47
2011-07-29,16:40:00,4.4585,4.4610,4.4570,4.4580,45
2011-07-29,16:45:00,4.4585,4.4620,4.4580,4.4615,39
2011-07-29,16:50:00,4.4605,4.4635,4.4605,4.4620,22
2011-07-29,16:55:00,4.4620,4.4630,4.4610,4.4610,19
2011-07-29,17:00:00,4.4595,4.4620,4.4590,4.4620,22
2011-07-29,17:05:00,4.4605,4.4605,4.4600,4.4605,9
2011-07-29,17:10:00,4.4610,4.4615,4.4610,4.4610,12
2011-07-29,17:15:00,4.4620,4.4625,4.4610,4.4620,15
2011-07-29,17:20:00,4.4625,4.4660,4.4620,4.4660,54
2011-07-29,17:25:00,4.4660,4.4660,4.4640,4.4645,33
2011-07-29,17:30:00,4.4650,4.4655,4.4640,4.4645,7
2011-07-29,17:35:00,4.4650,4.4685,4.4640,4.4665,58
2011-07-29,17:40:00,4.4665,4.4680,4.4650,4.4680,23
2011-07-29,17:45:00,4.4680,4.4685,4.4670,4.4670,62
2011-07-29,17:50:00,4.4665,4.4680,4.4665,4.4670,26
2011-07-29,17:55:00,4.4675,4.4680,4.4655,4.4655,43
2011-07-29,18:00:00,4.4665,4.4685,4.4665,4.4670,39
2011-07-29,18:05:00,4.4665,4.4695,4.4665,4.4695,17
2011-07-29,18:10:00,4.4685,4.4695,4.4675,4.4680,31
2011-07-29,18:15:00,4.4680,4.4690,4.4650,4.4650,29
2011-07-29,18:20:00,4.4640,4.4650,4.4635,4.4650,102
2011-07-29,18:25:00,4.4640,4.4660,4.4625,4.4630,28
2011-07-29,18:30:00,4.4625,4.4625,4.4580,4.4585,106
2011-07-29,18:35:00,4.4585,4.4600,4.4565,4.4565,81
2011-07-29,18:40:00,4.4565,4.4580,4.4550,4.4560,56
2011-07-29,18:45:00,4.4560,4.4575,4.4505,4.4535,255
2011-07-29,18:50:00,4.4525,4.4565,4.4520,4.4545,44
2011-07-29,18:55:00,4.4545,4.4550,4.4525,4.4545,26
2011-07-29,19:00:00,4.4530,4.4530,4.4475,4.4475,114
2011-07-29,19:05:00,4.4490,4.4560,4.4490,4.4505,110
2011-07-29,19:10:00,4.4515,4.4565,4.4515,4.4530,100
2011-07-29,19:15:00,4.4540,4.4550,4.4520,4.4535,54
2011-07-29,19:20:00,4.4535,4.4535,4.4510,4.4520,63
2011-07-29,19:25:00,4.4515,4.4530,4.4500,4.4515,94
2011-07-29,19:30:00,4.4505,4.4530,4.4460,4.4460,49
2011-07-29,19:35:00,4.4455,4.4455,4.4395,4.4410,261
2011-07-29,19:40:00,4.4415,4.4415,4.4385,4.4410,136
2011-07-29,19:45:00,4.4410,4.4425,4.4400,4.4415,94
2011-07-29,19:50:00,4.4430,4.4465,4.4420,4.4450,72
2011-07-29,19:55:00,4.4460,4.4460,4.4395,4.4400,216
2011-07-29,20:00:00,4.4400,4.4415,4.4390,4.4405,168
2011-07-29,20:05:00,4.4405,4.4465,4.4400,4.4450,175
2011-07-29,20:10:00,4.4450,4.4455,4.4385,4.4455,316
2011-07-29,20:15:00,4.4435,4.4470,4.4425,4.4460,93
2011-07-29,20:20:00,4.4450,4.4460,4.4415,4.4450,55
2011-07-29,20:25:00,4.4455,4.4455,4.4425,4.4425,64
2011-07-29,20:30:00,4.4420,4.4425,4.4225,4.4225,1710
2011-07-29,20:35:00,4.4225,4.4245,4.4115,4.4185,1095
2011-07-29,20:40:00,4.4180,4.4250,4.4150,4.4245,345
2011-07-29,20:45:00,4.4245,4.4295,4.4230,4.4285,241
2011-07-29,20:50:00,4.4275,4.4295,4.4225,4.4260,254
2011-07-29,20:55:00,4.4255,4.4305,4.4245,4.4300,132
2011-07-29,21:00:00,4.4305,4.4315,4.4265,4.4280,164
2011-07-29,21:05:00,4.4285,4.4305,4.4270,4.4270,161
2011-07-29,21:10:00,4.4275,4.4280,4.4235,4.4265,197
2011-07-29,21:15:00,4.4260,4.4260,4.4190,4.4230,700
2011-07-29,21:20:00,4.4235,4.4295,4.4225,4.4275,181
2011-07-29,21:25:00,4.4275,4.4335,4.4275,4.4320,145
2011-07-29,21:30:00,4.4315,4.4340,4.4300,4.4310,315
2011-07-29,21:35:00,4.4315,4.4320,4.4230,4.4275,307
2011-07-29,21:40:00,4.4280,4.4315,4.4250,4.4250,149
2011-07-29,21:45:00,4.4265,4.4290,4.4210,4.4250,340
2011-07-29,21:50:00,4.4255,4.4290,4.4235,4.4270,143
2011-07-29,21:55:00,4.4255,4.4295,4.4255,4.4255,330
2011-07-29,22:00:00,4.4255,4.4255,4.4200,4.4220,204
2011-07-29,22:05:00,4.4225,4.4290,4.4220,4.4270,343
2011-07-29,22:10:00,4.4265,4.4265,4.4205,4.4215,181
2011-07-29,22:15:00,4.4225,4.4240,4.4185,4.4230,228
2011-07-29,22:20:00,4.4235,4.4280,4.4220,4.4235,242
2011-07-29,22:25:00,4.4235,4.4255,4.4210,4.4255,217
2011-07-29,22:30:00,4.4260,4.4280,4.4240,4.4270,194
2011-07-29,22:35:00,4.4275,4.4310,4.4245,4.4295,269
2011-07-29,22:40:00,4.4300,4.4300,4.4185,4.4195,352
2011-07-29,22:45:00,4.4190,4.4250,4.4125,4.4245,305
2011-07-29,22:50:00,4.4255,4.4345,4.4225,4.4345,360
2011-07-29,22:55:00,4.4345,4.4385,4.4330,4.4375,568
2011-07-29,23:00:00,4.4380,4.4415,4.4375,4.4400,250
2011-07-29,23:05:00,4.4400,4.4490,4.4395,4.4445,687
2011-07-29,23:10:00,4.4445,4.4475,4.4415,4.4445,271
2011-07-29,23:15:00,4.4445,4.4490,4.4440,4.4475,233
2011-07-29,23:20:00,4.4470,4.4470,4.4415,4.4420,225
2011-07-29,23:25:00,4.4420,4.4425,4.4340,4.4370,296
2011-07-29,23:30:00,4.4365,4.4415,4.4330,4.4385,370
2011-07-29,23:35:00,4.4385,4.4450,4.4375,4.4450,100
2011-07-29,23:40:00,4.4465,4.4670,4.4465,4.4595,937
2011-07-29,23:45:00,4.4595,4.4640,4.4570,4.4575,369
2011-07-29,23:50:00,4.4565,4.4700,4.4560,4.4700,471
2011-07-29,23:55:00,4.4710,4.4755,4.4675,4.4690,424
2011-07-30,00:00:00,4.4695,4.4730,4.4665,4.4675,464
2011-07-30,00:05:00,4.4675,4.4685,4.4635,4.4655,353
2011-07-30,00:10:00,4.4665,4.4670,4.4630,4.4660,258
2011-07-30,00:15:00,4.4660,4.4690,4.4645,4.4670,155
2011-07-30,00:20:00,4.4675,4.4690,4.4655,4.4690,206
2011-07-30,00:25:00,4.4680,4.4685,4.4655,4.4675,133
2011-07-30,00:30:00,4.4680,4.4705,4.4675,4.4695,168
2011-07-30,00:35:00,4.4695,4.4715,4.4685,4.4690,281
2011-07-30,00:40:00,4.4685,4.4690,4.4670,4.4680,205
2011-07-30,00:45:00,4.4685,4.4695,4.4655,4.4690,228
2011-07-30,00:50:00,4.4685,4.4715,4.4680,4.4705,253
2011-07-30,00:55:00,4.4710,4.4810,4.4710,4.4790,1731
2011-07-30,01:00:00,4.4795,4.4810,4.4745,4.4745,371
2011-07-30,01:05:00,4.4760,4.4790,4.4755,4.4790,102
2011-07-30,01:10:00,4.4790,4.4795,4.4760,4.4775,72
2011-07-30,01:15:00,4.4770,4.4785,4.4750,4.4750,78
2011-07-30,01:20:00,4.4760,4.4765,4.4740,4.4765,134
2011-07-30,01:25:00,4.4755,4.4765,4.4740,4.4750,95
2011-07-30,01:30:00,4.4755,4.4770,4.4745,4.4765,63
2011-07-30,01:35:00,4.4765,4.4800,4.4765,4.4795,90
2011-07-30,01:40:00,4.4790,4.4810,4.4790,4.4800,76
2011-07-30,01:45:00,4.4800,4.4805,4.4790,4.4795,61
2011-07-30,01:50:00,4.4795,4.4800,4.4765,4.4765,60
2011-07-30,01:55:00,4.4765,4.4800,4.4765,4.4795,90
2011-07-30,02:00:00,4.4790,4.4790,4.4780,4.4780,6
2011-07-30,02:05:00,4.4795,4.4800,4.4790,4.4790,17
2011-07-30,02:10:00,4.4790,4.4805,4.4790,4.4800,17
2011-07-30,02:15:00,4.4800,4.4815,4.4800,4.4800,28
2011-07-30,02:20:00,4.4800,4.4810,4.4790,4.4800,21
2011-07-30,02:25:00,4.4795,4.4795,4.4750,4.4775,19
2011-07-30,02:30:00,4.4795,4.4795,4.4770,4.4785,20
2011-07-30,02:35:00,4.4770,4.4815,4.4765,4.4815,85
2011-07-30,02:40:00,4.4815,4.4820,4.4805,4.4815,15
2011-07-30,02:45:00,4.4810,4.4810,4.4795,4.4795,8
2011-07-30,02:50:00,4.4780,4.4805,4.4775,4.4790,15
2011-07-30,02:55:00,4.4805,4.4830,4.4795,4.4825,95
2011-07-30,03:00:00,4.4820,4.4830,4.4820,4.4830,27
2011-07-30,03:05:00,4.4835,4.4835,4.4820,4.4825,9
2011-07-30,03:10:00,4.4825,4.4830,4.4810,4.4825,228
2011-07-30,03:15:00,4.4825,4.4835,4.4810,4.4835,62
2011-07-30,03:20:00,4.4835,4.4840,4.4815,4.4835,25
2011-07-30,03:25:00,4.4830,4.4850,4.4820,4.4845,171
2011-07-30,03:30:00,4.4850,4.4855,4.4805,4.4820,96
2011-07-30,03:35:00,4.4810,4.4830,4.4810,4.4820,34
2011-07-30,03:40:00,4.4825,4.4845,4.4825,4.4835,30
2011-07-30,03:45:00,4.4835,4.4835,4.4820,4.4825,34
2011-07-30,03:50:00,4.4815,4.4830,4.4815,4.4825,33
2011-07-30,03:55:00,4.4825,4.4845,4.4825,4.4830,37
2011-07-30,04:00:00,4.4840,4.4840,4.4810,4.4815,27
2011-07-30,04:05:00,4.4830,4.4830,4.4810,4.4825,39
2011-07-30,04:10:00,4.4800,4.4845,4.4800,4.4845,15
2011-07-30,04:15:00,4.4810,4.4855,4.4800,4.4835,19
2011-07-30,04:20:00,4.4830,4.4835,4.4830,4.4835,4
2011-07-30,04:25:00,4.4830,4.4860,4.4830,4.4860,26
2011-07-30,04:30:00,4.4840,4.4865,4.4830,4.4830,8
2011-07-30,04:35:00,4.4835,4.4835,4.4830,4.4830,13
2011-07-30,04:40:00,4.4860,4.4880,4.4830,4.4840,28
2011-07-30,04:45:00,4.4850,4.4850,4.4850,4.4850,5
2011-07-30,04:50:00,4.4870,4.4880,4.4835,4.4865,11
2011-07-30,04:55:00,4.4875,4.4880,4.4855,4.4855,10
2011-07-30,05:00:00,4.4875,4.4885,4.4870,4.4885,5
2011-07-30,05:05:00,4.4855,4.4855,4.4840,4.4840,4
2011-07-30,05:10:00,4.4835,4.4845,4.4830,4.4845,20
2011-08-01,06:00:00,4.5000,4.5400,4.4970,4.5095,281
2011-08-01,06:05:00,4.5065,4.5090,4.4995,4.5080,88
2011-08-01,06:10:00,4.5040,4.5100,4.4990,4.5025,40
2011-08-01,06:15:00,4.5050,4.5065,4.4980,4.5000,70
2011-08-01,06:20:00,4.5000,4.5045,4.5000,4.5005,32
2011-08-01,06:25:00,4.5000,4.5025,4.5000,4.5025,34
2011-08-01,06:30:00,4.5030,4.5075,4.5015,4.5075,72
2011-08-01,06:35:00,4.5070,4.5170,4.5050,4.5170,110
2011-08-01,06:40:00,4.5155,4.5155,4.5135,4.5140,55
2011-08-01,06:45:00,4.5135,4.5170,4.5135,4.5165,26
2011-08-01,06:50:00,4.5145,4.5150,4.5100,4.5100,31
2011-08-01,06:55:00,4.5085,4.5085,4.5085,4.5085,5
2011-08-01,07:00:00,4.5085,4.5100,4.5085,4.5100,14
2011-08-01,07:05:00,4.5110,4.5160,4.5100,4.5140,66
2011-08-01,07:10:00,4.5140,4.5140,4.5135,4.5135,6
2011-08-01,07:15:00,4.5130,4.5140,4.5115,4.5115,10
2011-08-01,07:20:00,4.5135,4.5160,4.5135,4.5140,19
2011-08-01,07:25:00,4.5140,4.5150,4.5140,4.5150,2
2011-08-01,07:30:00,4.5125,4.5145,4.5115,4.5120,15
2011-08-01,07:35:00,4.5110,4.5125,4.5110,4.5115,4
2011-08-01,07:40:00,4.5130,4.5130,4.5070,4.5105,24
2011-08-01,07:45:00,4.5110,4.5135,4.5105,4.5135,21
2011-08-01,07:50:00,4.5135,4.5135,4.5050,4.5085,38
2011-08-01,07:55:00,4.5065,4.5110,4.5040,4.5050,64
2011-08-01,08:00:00,4.5070,4.5075,4.4950,4.4995,276
2011-08-01,08:05:00,4.4995,4.5025,4.4980,4.5000,56
2011-08-01,08:10:00,4.4980,4.5025,4.4970,4.5005,44
2011-08-01,08:15:00,4.5000,4.5000,4.5000,4.5000,3
2011-08-01,08:20:00,4.5015,4.5035,4.5015,4.5025,21
2011-08-01,08:25:00,4.5005,4.5020,4.4980,4.4980,83
2011-08-01,08:30:00,4.4985,4.4995,4.4975,4.4990,63
2011-08-01,08:35:00,4.4990,4.5000,4.4985,4.4990,48
2011-08-01,08:40:00,4.4995,4.5010,4.4975,4.4980,57
2011-08-01,08:45:00,4.4970,4.4970,4.4910,4.4925,101
2011-08-01,08:50:00,4.4920,4.4920,4.4850,4.4860,156
2011-08-01,08:55:00,4.4865,4.4915,4.4865,4.4915,68
2011-08-01,09:00:00,4.4920,4.5065,4.4920,4.5050,414
2011-08-01,09:05:00,4.5050,4.5070,4.4990,4.5000,119
2011-08-01,09:10:00,4.5005,4.5015,4.4935,4.4990,70
2011-08-01,09:15:00,4.4990,4.5035,4.4990,4.5005,35
2011-08-01,09:20:00,4.5005,4.5015,4.4980,4.4985,32
2011-08-01,09:25:00,4.4985,4.5010,4.4965,4.5000,51
2011-08-01,09:30:00,4.5005,4.5020,4.4985,4.5000,68
2011-08-01,09:35:00,4.4995,4.5020,4.4985,4.5020,22
2011-08-01,09:40:00,4.5030,4.5040,4.5015,4.5015,47
2011-08-01,09:45:00,4.5035,4.5045,4.5020,4.5045,28
2011-08-01,09:50:00,4.5035,4.5050,4.5015,4.5040,78
2011-08-01,09:55:00,4.5050,4.5050,4.5025,4.5025,25
2011-08-01,10:00:00,4.5040,4.5060,4.5035,4.5050,45
2011-08-01,10:05:00,4.5055,4.5055,4.5040,4.5040,19
2011-08-01,10:10:00,4.5030,4.5040,4.5030,4.5040,7
2011-08-01,10:15:00,4.5040,4.5040,4.5000,4.5000,26
2011-08-01,10:20:00,4.5005,4.5020,4.5000,4.5020,19
2011-08-01,10:25:00,4.5030,4.5055,4.5030,4.5030,36
2011-08-01,10:30:00,4.5035,4.5045,4.4980,4.4980,64
2011-08-01,10:35:00,4.4965,4.5010,4.4960,4.5000,38
2011-08-01,10:40:00,4.5010,4.5015,4.5005,4.5015,16
2011-08-01,10:45:00,4.5025,4.5040,4.5010,4.5030,20
2011-08-01,10:50:00,4.5025,4.5045,4.5015,4.5015,32
2011-08-01,10:55:00,4.5015,4.5020,4.5005,4.5015,25
2011-08-01,11:00:00,4.5010,4.5010,4.4990,4.5010,8
2011-08-01,11:05:00,4.5020,4.5025,4.4960,4.4960,30
2011-08-01,11:10:00,4.4965,4.4965,4.4935,4.4945,44
2011-08-01,11:15:00,4.4945,4.4950,4.4930,4.4950,11
2011-08-01,11:20:00,4.4950,4.4980,4.4935,4.4980,86
2011-08-01,11:25:00,4.4980,4.4980,4.4980,4.4980,2
2011-08-01,11:30:00,4.4965,4.4970,4.4960,4.4960,15
2011-08-01,11:35:00,4.4970,4.4980,4.4960,4.4980,17
2011-08-01,11:40:00,4.4980,4.5005,4.4980,4.5000,72
2011-08-01,11:50:00,4.5000,4.5000,4.5000,4.5000,10
2011-08-01,11:55:00,4.5010,4.5020,4.5005,4.5020,16
2011-08-01,12:00:00,4.5025,4.5040,4.5025,4.5040,13
2011-08-01,12:05:00,4.5030,4.5040,4.5025,4.5025,15
2011-08-01,12:10:00,4.5020,4.5025,4.5020,4.5025,6
2011-08-01,12:20:00,4.5035,4.5035,4.5030,4.5035,4
2011-08-01,12:25:00,4.5030,4.5030,4.5000,4.5000,17
2011-08-01,12:30:00,4.5000,4.5005,4.4985,4.4990,74
2011-08-01,12:35:00,4.4995,4.5005,4.4995,4.5000,71
2011-08-01,12:40:00,4.5000,4.5025,4.5000,4.5025,42
2011-08-01,12:45:00,4.5025,4.5045,4.5015,4.5040,46
2011-08-01,12:50:00,4.5040,4.5040,4.5005,4.5005,28
2011-08-01,12:55:00,4.5010,4.5015,4.5005,4.5015,10
2011-08-01,13:00:00,4.5010,4.5035,4.4995,4.5025,51
2011-08-01,13:05:00,4.5025,4.5030,4.5025,4.5025,23
2011-08-01,13:10:00,4.5020,4.5020,4.5000,4.5020,42
2011-08-01,13:15:00,4.5025,4.5025,4.5010,4.5010,13
2011-08-01,13:20:00,4.5010,4.5020,4.5005,4.5005,17
2011-08-01,13:25:00,4.5010,4.5010,4.5005,4.5005,2
2011-08-01,13:30:00,4.5005,4.5015,4.5000,4.5005,104
2011-08-01,13:35:00,4.5010,4.5010,4.5000,4.5000,27
2011-08-01,13:40:00,4.5010,4.5035,4.5010,4.5035,22
2011-08-01,13:45:00,4.5035,4.5045,4.5030,4.5040,47
2011-08-01,13:50:00,4.5035,4.5035,4.5005,4.5005,38
2011-08-01,13:55:00,4.5000,4.5020,4.5000,4.5005,20
2011-08-01,14:00:00,4.5020,4.5040,4.4985,4.4985,75
2011-08-01,14:05:00,4.4990,4.4995,4.4960,4.4960,37
2011-08-01,14:10:00,4.4960,4.4990,4.4960,4.4985,43
2011-08-01,14:15:00,4.4985,4.5015,4.4975,4.5005,73
2011-08-01,14:20:00,4.5015,4.5055,4.5010,4.5045,102
2011-08-01,14:25:00,4.5045,4.5045,4.5020,4.5030,41
2011-08-01,14:30:00,4.5030,4.5030,4.5010,4.5015,20
2011-08-01,14:35:00,4.5000,4.5015,4.4995,4.5005,28
2011-08-01,14:40:00,4.5010,4.5025,4.5010,4.5025,8
2011-08-01,14:45:00,4.5030,4.5035,4.5015,4.5015,57
2011-08-01,14:50:00,4.5025,4.5050,4.5015,4.5050,63
2011-08-01,14:55:00,4.5045,4.5070,4.5045,4.5065,41
2011-08-01,15:00:00,4.5065,4.5065,4.5030,4.5045,52
2011-08-01,15:05:00,4.5050,4.5075,4.5040,4.5050,128
2011-08-01,15:10:00,4.5050,4.5125,4.5050,4.5105,232
2011-08-01,15:15:00,4.5105,4.5105,4.5075,4.5075,19
2011-08-01,15:20:00,4.5080,4.5095,4.5060,4.5095,67
2011-08-01,15:25:00,4.5090,4.5090,4.5060,4.5065,34
2011-08-01,15:30:00,4.5070,4.5075,4.5020,4.5020,134
2011-08-01,15:35:00,4.5030,4.5035,4.4935,4.4975,262
2011-08-01,15:40:00,4.4970,4.4985,4.4960,4.4965,48
2011-08-01,15:45:00,4.4965,4.4970,4.4935,4.4950,38
2011-08-01,15:50:00,4.4950,4.4970,4.4935,4.4950,33
2011-08-01,15:55:00,4.4960,4.4960,4.4880,4.4900,137
2011-08-01,16:00:00,4.4915,4.4920,4.4875,4.4895,137
2011-08-01,16:05:00,4.4900,4.4945,4.4890,4.4945,89
2011-08-01,16:10:00,4.4935,4.4960,4.4935,4.4960,22
2011-08-01,16:15:00,4.4960,4.4980,4.4950,4.4975,169
2011-08-01,16:20:00,4.4965,4.4965,4.4930,4.4930,47
2011-08-01,16:25:00,4.4940,4.4945,4.4915,4.4940,55
2011-08-01,16:30:00,4.4945,4.4955,4.4930,4.4935,21
2011-08-01,16:35:00,4.4930,4.4960,4.4930,4.4960,47
2011-08-01,16:40:00,4.4960,4.4960,4.4930,4.4935,21
2011-08-01,16:45:00,4.4940,4.4975,4.4940,4.4965,33
2011-08-01,16:50:00,4.4970,4.4970,4.4950,4.4955,34
2011-08-01,16:55:00,4.4950,4.4970,4.4940,4.4960,61
2011-08-01,17:00:00,4.4935,4.4960,4.4935,4.4960,25
2011-08-01,17:05:00,4.4950,4.4990,4.4935,4.4990,57
2011-08-01,17:10:00,4.4990,4.5010,4.4970,4.4970,52
2011-08-01,17:15:00,4.4985,4.4985,4.4970,4.4970,8
2011-08-01,17:20:00,4.4965,4.4975,4.4955,4.4960,20
2011-08-01,17:25:00,4.4950,4.4955,4.4940,4.4940,11
2011-08-01,17:30:00,4.4955,4.4985,4.4950,4.4985,25
2011-08-01,17:35:00,4.4965,4.4970,4.4960,4.4965,10
2011-08-01,17:40:00,4.4955,4.4955,4.4920,4.4920,10
2011-08-01,17:45:00,4.4915,4.4930,4.4915,4.4930,15
2011-08-01,17:50:00,4.4945,4.4950,4.4930,4.4950,24
2011-08-01,17:55:00,4.4945,4.4965,4.4920,4.4930,67
2011-08-01,18:00:00,4.4935,4.4960,4.4935,4.4945,31
2011-08-01,18:05:00,4.4930,4.4930,4.4910,4.4915,15
2011-08-01,18:10:00,4.4915,4.4925,4.4915,4.4920,17
2011-08-01,18:15:00,4.4930,4.4930,4.4890,4.4895,67
2011-08-01,18:20:00,4.4885,4.4910,4.4875,4.4875,56
2011-08-01,18:25:00,4.4880,4.4895,4.4875,4.4875,26
2011-08-01,18:30:00,4.4885,4.4895,4.4880,4.4890,22
2011-08-01,18:35:00,4.4885,4.4910,4.4875,4.4910,70
2011-08-01,18:40:00,4.4900,4.4940,4.4900,4.4935,26
2011-08-01,18:45:00,4.4930,4.4935,4.4915,4.4935,23
2011-08-01,18:50:00,4.4915,4.4935,4.4910,4.4925,39
2011-08-01,18:55:00,4.4920,4.4930,4.4920,4.4930,13
2011-08-01,19:00:00,4.4935,4.4935,4.4910,4.4910,20
2011-08-01,19:05:00,4.4910,4.4915,4.4895,4.4910,13
2011-08-01,19:10:00,4.4910,4.4910,4.4850,4.4855,173
2011-08-01,19:15:00,4.4850,4.4935,4.4850,4.4920,67
2011-08-01,19:20:00,4.4930,4.4935,4.4920,4.4930,26
2011-08-01,19:25:00,4.4930,4.4940,4.4905,4.4915,34
2011-08-01,19:30:00,4.4920,4.4920,4.4820,4.4825,246
2011-08-01,19:35:00,4.4815,4.4850,4.4815,4.4840,88
2011-08-01,19:40:00,4.4850,4.4850,4.4825,4.4840,71
2011-08-01,19:45:00,4.4830,4.4840,4.4805,4.4825,103
2011-08-01,19:50:00,4.4820,4.4845,4.4810,4.4825,103
2011-08-01,19:55:00,4.4835,4.4840,4.4815,4.4840,95
2011-08-01,20:00:00,4.4830,4.4935,4.4825,4.4935,331
2011-08-01,20:05:00,4.4935,4.4945,4.4900,4.4940,326
2011-08-01,20:10:00,4.4940,4.4995,4.4920,4.4950,896
2011-08-01,20:15:00,4.4950,4.4970,4.4925,4.4970,224
2011-08-01,20:20:00,4.4965,4.4980,4.4930,4.4935,281
2011-08-01,20:25:00,4.4935,4.4935,4.4870,4.4895,121
2011-08-01,20:30:00,4.4905,4.4910,4.4885,4.4905,458
2011-08-01,20:35:00,4.4905,4.4915,4.4835,4.4835,180
2011-08-01,20:40:00,4.4840,4.4870,4.4820,4.4860,139
2011-08-01,20:45:00,4.4845,4.4850,4.4820,4.4835,88
2011-08-01,20:50:00,4.4845,4.4845,4.4810,4.4810,88
2011-08-01,20:55:00,4.4815,4.4825,4.4695,4.4710,699
2011-08-01,21:00:00,4.4715,4.4755,4.4715,4.4745,247
2011-08-01,21:05:00,4.4745,4.4785,4.4745,4.4775,264
2011-08-01,21:10:00,4.4775,4.4785,4.4765,4.4775,92
2011-08-01,21:15:00,4.4780,4.4785,4.4750,4.4765,110
2011-08-01,21:20:00,4.4770,4.4820,4.4770,4.4800,166
2011-08-01,21:25:00,4.4800,4.4830,4.4790,4.4830,109
2011-08-01,21:30:00,4.4815,4.4870,4.4790,4.4790,299
2011-08-01,21:35:00,4.4785,4.4790,4.4735,4.4790,197
2011-08-01,21:40:00,4.4780,4.4790,4.4705,4.4725,412
2011-08-01,21:45:00,4.4725,4.4730,4.4600,4.4640,832
2011-08-01,21:50:00,4.4640,4.4665,4.4605,4.4610,286
2011-08-01,21:55:00,4.4625,4.4635,4.4525,4.4550,571
2011-08-01,22:00:00,4.4545,4.4545,4.4260,4.4340,2808
2011-08-01,22:05:00,4.4350,4.4445,4.4330,4.4435,977
2011-08-01,22:10:00,4.4435,4.4440,4.4395,4.4435,579
2011-08-01,22:15:00,4.4425,4.4435,4.4390,4.4425,495
2011-08-01,22:20:00,4.4410,4.4435,4.4350,4.4385,452
2011-08-01,22:25:00,4.4375,4.4410,4.4320,4.4340,257
2011-08-01,22:30:00,4.4330,4.4390,4.4325,4.4350,419
2011-08-01,22:35:00,4.4350,4.4405,4.4345,4.4395,276
2011-08-01,22:40:00,4.4400,4.4415,4.4375,4.4415,155
2011-08-01,22:45:00,4.4405,4.4440,4.4370,4.4385,376
2011-08-01,22:50:00,4.4380,4.4385,4.4315,4.4325,341
2011-08-01,22:55:00,4.4325,4.4360,4.4260,4.4285,653
2011-08-01,23:00:00,4.4290,4.4290,4.4160,4.4200,1115
2011-08-01,23:05:00,4.4195,4.4255,4.4165,4.4245,503
2011-08-01,23:10:00,4.4240,4.4250,4.4190,4.4250,213
2011-08-01,23:15:00,4.4235,4.4255,4.4190,4.4190,171
2011-08-01,23:20:00,4.4185,4.4285,4.4180,4.4205,292
2011-08-01,23:25:00,4.4215,4.4245,4.4200,4.4205,198
2011-08-01,23:30:00,4.4195,4.4215,4.4040,4.4040,1304
2011-08-01,23:35:00,4.4045,4.4050,4.3960,4.4010,903
2011-08-01,23:40:00,4.4010,4.4030,4.3920,4.3930,538
2011-08-01,23:45:00,4.3930,4.3945,4.3795,4.3810,1526
2011-08-01,23:50:00,4.3815,4.3915,4.3795,4.3895,525
2011-08-01,23:55:00,4.3890,4.3915,4.3800,4.3890,934
2011-08-02,00:00:00,4.3885,4.3955,4.3880,4.3945,407
2011-08-02,00:05:00,4.3930,4.3960,4.3880,4.3930,345
2011-08-02,00:10:00,4.3930,4.3960,4.3895,4.3930,347
2011-08-02,00:15:00,4.3940,4.3960,4.3860,4.3860,384
2011-08-02,00:20:00,4.3860,4.3910,4.3850,4.3890,196
2011-08-02,00:25:00,4.3890,4.3975,4.3890,4.3970,1423
2011-08-02,00:30:00,4.3970,4.3995,4.3955,4.3990,839
2011-08-02,00:35:00,4.3995,4.4030,4.3985,4.4000,239
2011-08-02,00:40:00,4.4000,4.4010,4.3955,4.3985,223
2011-08-02,00:45:00,4.3995,4.4035,4.3990,4.4020,195
2011-08-02,00:50:00,4.4015,4.4035,4.3975,4.4005,281
2011-08-02,00:55:00,4.4000,4.4130,4.3985,4.4095,1411
2011-08-02,01:00:00,4.4100,4.4105,4.4060,4.4065,546
2011-08-02,01:05:00,4.4060,4.4085,4.4050,4.4070,137
2011-08-02,01:10:00,4.4065,4.4100,4.4000,4.4020,112
2011-08-02,01:15:00,4.4005,4.4030,4.4005,4.4010,42
2011-08-02,01:20:00,4.4020,4.4050,4.4010,4.4015,129
2011-08-02,01:25:00,4.4015,4.4040,4.4015,4.4025,86
2011-08-02,01:30:00,4.4030,4.4065,4.3995,4.4000,162
2011-08-02,01:35:00,4.3995,4.4000,4.3970,4.3995,206
2011-08-02,01:40:00,4.4000,4.4025,4.4000,4.4010,32
2011-08-02,01:45:00,4.4020,4.4020,4.4005,4.4010,65
2011-08-02,01:50:00,4.4015,4.4070,4.4015,4.4060,76
2011-08-02,01:55:00,4.4045,4.4070,4.4015,4.4065,364
2011-08-02,02:00:00,4.4055,4.4070,4.4040,4.4070,77
2011-08-02,02:05:00,4.4060,4.4060,4.4050,4.4050,22
2011-08-02,02:10:00,4.4050,4.4095,4.4000,4.4045,105
2011-08-02,02:15:00,4.4040,4.4065,4.4025,4.4060,9
2011-08-02,02:20:00,4.4050,4.4085,4.4045,4.4080,17
2011-08-02,02:25:00,4.4080,4.4080,4.4065,4.4080,16
2011-08-02,02:30:00,4.4065,4.4080,4.4055,4.4055,25
2011-08-02,02:35:00,4.4055,4.4055,4.4055,4.4055,1
2011-08-02,02:40:00,4.4060,4.4085,4.4050,4.4085,48
2011-08-02,02:45:00,4.4065,4.4105,4.4065,4.4105,10
2011-08-02,02:50:00,4.4105,4.4125,4.4090,4.4100,31
2011-08-02,02:55:00,4.4100,4.4100,4.4090,4.4100,12
2011-08-02,03:00:00,4.4105,4.4115,4.4085,4.4095,44
2011-08-02,03:05:00,4.4090,4.4090,4.4070,4.4090,13
2011-08-02,03:10:00,4.4085,4.4085,4.4085,4.4085,1
2011-08-02,03:15:00,4.4085,4.4085,4.4075,4.4085,6
2011-08-02,03:20:00,4.4085,4.4110,4.4085,4.4110,21
2011-08-02,03:25:00,4.4100,4.4115,4.4090,4.4115,31
2011-08-02,03:30:00,4.4110,4.4110,4.4090,4.4090,24
2011-08-02,03:35:00,4.4100,4.4100,4.4085,4.4100,27
2011-08-02,03:40:00,4.4100,4.4110,4.4090,4.4110,22
2011-08-02,03:45:00,4.4105,4.4120,4.4105,4.4120,26
2011-08-02,03:50:00,4.4115,4.4120,4.4080,4.4080,12
2011-08-02,03:55:00,4.4075,4.4105,4.4060,4.4100,26
2011-08-02,04:00:00,4.4100,4.4105,4.4100,4.4105,14
2011-08-02,04:05:00,4.4105,4.4110,4.4080,4.4080,3
2011-08-02,04:10:00,4.4075,4.4075,4.4065,4.4065,5
2011-08-02,04:15:00,4.4060,4.4080,4.4060,4.4080,3
2011-08-02,04:25:00,4.4070,4.4070,4.4050,4.4050,10
2011-08-02,04:30:00,4.4050,4.4070,4.4050,4.4070,5
2011-08-02,04:35:00,4.4050,4.4050,4.4050,4.4050,4
2011-08-02,04:40:00,4.4065,4.4095,4.4065,4.4065,6
2011-08-02,04:45:00,4.4050,4.4085,4.4050,4.4055,4
2011-08-02,04:50:00,4.4055,4.4085,4.4055,4.4075,18
2011-08-02,04:55:00,4.4075,4.4085,4.4075,4.4075,5
2011-08-02,05:00:00,4.4075,4.4075,4.4040,4.4040,7
2011-08-02,05:10:00,4.4050,4.4060,4.3950,4.4060,107
2011-08-02,06:00:00,4.4060,4.4095,4.4040,4.4075,17
2011-08-02,06:05:00,4.4075,4.4090,4.4075,4.4085,4
2011-08-02,06:10:00,4.4085,4.4085,4.4080,4.4080,3
2011-08-02,06:15:00,4.4080,4.4080,4.4080,4.4080,1
2011-08-02,06:20:00,4.4095,4.4125,4.4095,4.4105,17
2011-08-02,06:25:00,4.4100,4.4100,4.4090,4.4090,2
2011-08-02,06:30:00,4.4085,4.4095,4.4080,4.4085,9
2011-08-02,06:35:00,4.4080,4.4085,4.4080,4.4085,2
2011-08-02,06:40:00,4.4120,4.4120,4.4120,4.4120,1
2011-08-02,06:50:00,4.4095,4.4110,4.4085,4.4105,4
2011-08-02,06:55:00,4.4105,4.4105,4.4090,4.4090,2
2011-08-02,07:00:00,4.4120,4.4145,4.4105,4.4120,16
2011-08-02,07:05:00,4.4130,4.4130,4.4100,4.4100,3
2011-08-02,07:15:00,4.4105,4.4105,4.4060,4.4095,13
2011-08-02,07:25:00,4.4100,4.4100,4.4050,4.4100,18
2011-08-02,07:30:00,4.4080,4.4115,4.4080,4.4115,7
2011-08-02,07:35:00,4.4110,4.4130,4.4110,4.4130,5
2011-08-02,07:40:00,4.4120,4.4120,4.4085,4.4120,31
2011-08-02,07:50:00,4.4090,4.4090,4.4090,4.4090,2
2011-08-02,07:55:00,4.4120,4.4125,4.4100,4.4105,16
2011-08-02,08:00:00,4.4100,4.4105,4.4080,4.4090,26
2011-08-02,08:05:00,4.4085,4.4090,4.4075,4.4090,23
2011-08-02,08:10:00,4.4085,4.4115,4.4080,4.4095,42
2011-08-02,08:15:00,4.4110,4.4115,4.4100,4.4115,6
2011-08-02,08:20:00,4.4115,4.4120,4.4115,4.4120,2
2011-08-02,08:25:00,4.4115,4.4125,4.4100,4.4100,32
2011-08-02,08:30:00,4.4115,4.4115,4.4085,4.4085,11
2011-08-02,08:35:00,4.4085,4.4100,4.4085,4.4100,22
2011-08-02,08:40:00,4.4120,4.4160,4.4120,4.4140,41
2011-08-02,08:45:00,4.4140,4.4145,4.4135,4.4145,15
2011-08-02,08:50:00,4.4150,4.4170,4.4150,4.4170,45
2011-08-02,08:55:00,4.4170,4.4225,4.4160,4.4200,101
2011-08-02,09:00:00,4.4210,4.4250,4.4180,4.4210,154
2011-08-02,09:05:00,4.4200,4.4210,4.4170,4.4185,232
2011-08-02,09:10:00,4.4175,4.4235,4.4175,4.4230,244
2011-08-02,09:15:00,4.4215,4.4235,4.4190,4.4215,134
2011-08-02,09:20:00,4.4205,4.4205,4.4175,4.4190,62
2011-08-02,09:25:00,4.4190,4.4190,4.4125,4.4140,70
2011-08-02,09:30:00,4.4140,4.4200,4.4140,4.4200,31
2011-08-02,09:35:00,4.4195,4.4210,4.4180,4.4200,17
2011-08-02,09:40:00,4.4200,4.4200,4.4140,4.4145,70
2011-08-02,09:45:00,4.4140,4.4190,4.4140,4.4180,43
2011-08-02,09:50:00,4.4185,4.4190,4.4180,4.4180,13
2011-08-02,09:55:00,4.4190,4.4210,4.4140,4.4140,50
2011-08-02,10:00:00,4.4135,4.4145,4.4110,4.4125,48
2011-08-02,10:05:00,4.4125,4.4165,4.4125,4.4160,57
2011-08-02,10:10:00,4.4160,4.4165,4.4150,4.4165,29
2011-08-02,10:15:00,4.4175,4.4175,4.4165,4.4165,8
2011-08-02,10:20:00,4.4160,4.4160,4.4155,4.4155,3
2011-08-02,10:25:00,4.4155,4.4160,4.4130,4.4145,25
2011-08-02,10:30:00,4.4140,4.4150,4.4130,4.4150,23
2011-08-02,10:35:00,4.4150,4.4150,4.4115,4.4130,49
2011-08-02,10:40:00,4.4135,4.4160,4.4130,4.4155,21
2011-08-02,10:45:00,4.4160,4.4170,4.4145,4.4165,43
2011-08-02,10:50:00,4.4155,4.4185,4.4155,4.4170,25
2011-08-02,10:55:00,4.4165,4.4185,4.4160,4.4175,15
2011-08-02,11:00:00,4.4175,4.4195,4.4175,4.4180,11
2011-08-02,11:05:00,4.4180,4.4180,4.4175,4.4175,2
2011-08-02,11:10:00,4.4170,4.4170,4.4165,4.4165,3
2011-08-02,11:15:00,4.4160,4.4160,4.4150,4.4160,9
2011-08-02,11:20:00,4.4160,4.4160,4.4130,4.4140,61
2011-08-02,11:25:00,4.4145,4.4165,4.4135,4.4135,36
2011-08-02,11:30:00,4.4130,4.4140,4.4120,4.4120,29
2011-08-02,11:35:00,4.4120,4.4120,4.4075,4.4075,63
2011-08-02,11:40:00,4.4080,4.4085,4.4060,4.4065,47
2011-08-02,11:45:00,4.4065,4.4065,4.4045,4.4050,73
2011-08-02,11:50:00,4.4050,4.4055,4.4035,4.4040,16
2011-08-02,11:55:00,4.4040,4.4065,4.4040,4.4050,47
2011-08-02,12:00:00,4.4040,4.4045,4.4030,4.4035,24
2011-08-02,12:05:00,4.4035,4.4035,4.4020,4.4020,11
2011-08-02,12:10:00,4.4025,4.4040,4.4025,4.4035,23
2011-08-02,12:15:00,4.4035,4.4040,4.4020,4.4025,16
2011-08-02,12:20:00,4.4035,4.4050,4.4035,4.4050,15
2011-08-02,12:25:00,4.4045,4.4050,4.4035,4.4045,6
2011-08-02,12:30:00,4.4050,4.4050,4.3980,4.4000,72
2011-08-02,12:35:00,4.4010,4.4010,4.3985,4.3985,26
2011-08-02,12:40:00,4.3995,4.4000,4.3985,4.3990,77
2011-08-02,12:45:00,4.3995,4.4015,4.3980,4.3980,84
2011-08-02,12:50:00,4.3980,4.4005,4.3980,4.4005,21
2011-08-02,12:55:00,4.4010,4.4010,4.3990,4.4000,18
2011-08-02,13:00:00,4.4010,4.4030,4.4005,4.4020,49
2011-08-02,13:05:00,4.4020,4.4025,4.3995,4.4025,67
2011-08-02,13:10:00,4.4025,4.4025,4.4005,4.4010,20
2011-08-02,13:15:00,4.4005,4.4040,4.4005,4.4025,115
2011-08-02,13:20:00,4.4020,4.4030,4.4015,4.4020,80
2011-08-02,13:25:00,4.4025,4.4035,4.4025,4.4030,4
2011-08-02,13:30:00,4.4035,4.4085,4.4035,4.4085,83
2011-08-02,13:35:00,4.4095,4.4100,4.4075,4.4075,18
2011-08-02,13:40:00,4.4085,4.4085,4.4010,4.4025,100
2011-08-02,13:45:00,4.4040,4.4060,4.4035,4.4060,70
2011-08-02,13:50:00,4.4065,4.4065,4.4045,4.4045,30
2011-08-02,13:55:00,4.4060,4.4070,4.4060,4.4060,15
2011-08-02,14:00:00,4.4060,4.4080,4.4060,4.4080,20
2011-08-02,14:05:00,4.4065,4.4090,4.4060,4.4075,22
2011-08-02,14:10:00,4.4075,4.4075,4.4025,4.4025,50
2011-08-02,14:15:00,4.4030,4.4050,4.4015,4.4030,105
2011-08-02,14:20:00,4.4030,4.4060,4.4020,4.4045,38
2011-08-02,14:25:00,4.4040,4.4070,4.4035,4.4045,94
2011-08-02,14:30:00,4.4040,4.4070,4.4035,4.4050,60
2011-08-02,14:35:00,4.4045,4.4055,4.4035,4.4040,55
2011-08-02,14:40:00,4.4040,4.4040,4.4015,4.4015,74
2011-08-02,14:45:00,4.4015,4.4015,4.4000,4.4010,40
2011-08-02,14:50:00,4.4010,4.4010,4.3960,4.3970,43
2011-08-02,14:55:00,4.3955,4.3980,4.3940,4.3975,78
2011-08-02,15:00:00,4.3980,4.4010,4.3965,4.3995,181
2011-08-02,15:05:00,4.4010,4.4020,4.3975,4.3995,80
2011-08-02,15:10:00,4.3985,4.3985,4.3930,4.3935,106
2011-08-02,15:15:00,4.3930,4.3945,4.3880,4.3880,134
2011-08-02,15:20:00,4.3875,4.3900,4.3845,4.3860,110
2011-08-02,15:25:00,4.3850,4.3855,4.3815,4.3845,122
2011-08-02,15:30:00,4.3840,4.3905,4.3840,4.3905,80
2011-08-02,15:35:00,4.3900,4.3930,4.3890,4.3910,81
2011-08-02,15:40:00,4.3905,4.3905,4.3820,4.3835,146
2011-08-02,15:45:00,4.3850,4.3890,4.3850,4.3870,44
2011-08-02,15:50:00,4.3865,4.3880,4.3840,4.3850,87
2011-08-02,15:55:00,4.3860,4.3895,4.3860,4.3875,47
2011-08-02,16:00:00,4.3880,4.3995,4.3880,4.3970,73
2011-08-02,16:05:00,4.3970,4.4025,4.3970,4.4000,236
2011-08-02,16:10:00,4.4000,4.4000,4.3965,4.3980,56
2011-08-02,16:15:00,4.3970,4.3980,4.3965,4.3980,63
2011-08-02,16:20:00,4.3980,4.3980,4.3960,4.3980,17
2011-08-02,16:25:00,4.3975,4.3985,4.3970,4.3985,18
2011-08-02,16:30:00,4.3980,4.4015,4.3980,4.4015,59
2011-08-02,16:35:00,4.4020,4.4040,4.4010,4.4010,25
2011-08-02,16:40:00,4.4020,4.4025,4.3975,4.3975,19
2011-08-02,16:45:00,4.3975,4.3990,4.3935,4.3955,54
2011-08-02,16:50:00,4.3950,4.3950,4.3925,4.3925,24
2011-08-02,16:55:00,4.3925,4.3925,4.3895,4.3910,64
2011-08-02,17:00:00,4.3915,4.3965,4.3915,4.3965,82
2011-08-02,17:05:00,4.3945,4.3995,4.3945,4.3995,46
2011-08-02,17:10:00,4.3990,4.4000,4.3985,4.3990,12
2011-08-02,17:15:00,4.3985,4.4000,4.3975,4.3975,53
2011-08-02,17:20:00,4.3970,4.3995,4.3940,4.3960,82
2011-08-02,17:25:00,4.3960,4.3965,4.3940,4.3940,17
2011-08-02,17:30:00,4.3950,4.3980,4.3930,4.3975,43
2011-08-02,17:35:00,4.3975,4.4015,4.3960,4.4015,58
2011-08-02,17:40:00,4.4000,4.4000,4.3975,4.3975,12
2011-08-02,17:45:00,4.3975,4.3975,4.3955,4.3965,9
2011-08-02,17:50:00,4.3980,4.3980,4.3930,4.3945,31
2011-08-02,17:55:00,4.3940,4.3970,4.3935,4.3960,44
2011-08-02,18:00:00,4.3975,4.3975,4.3960,4.3975,35
2011-08-02,18:05:00,4.3980,4.3980,4.3980,4.3980,3
2011-08-02,18:10:00,4.4000,4.4020,4.3990,4.4000,77
2011-08-02,18:15:00,4.4000,4.4010,4.3990,4.3990,41
2011-08-02,18:20:00,4.3995,4.4000,4.3970,4.3985,51
2011-08-02,18:25:00,4.3980,4.4010,4.3980,4.3995,28
2011-08-02,18:30:00,4.4005,4.4025,4.3980,4.3990,49
2011-08-02,18:35:00,4.3985,4.3990,4.3955,4.3955,103
2011-08-02,18:40:00,4.3955,4.3955,4.3930,4.3940,37
2011-08-02,18:45:00,4.3925,4.3925,4.3855,4.3860,132
2011-08-02,18:50:00,4.3865,4.3870,4.3820,4.3845,165
2011-08-02,18:55:00,4.3860,4.3905,4.3835,4.3860,92
2011-08-02,19:00:00,4.3865,4.3910,4.3865,4.3900,71
2011-08-02,19:05:00,4.3885,4.3900,4.3870,4.3875,68
2011-08-02,19:10:00,4.3890,4.3890,4.3860,4.3860,71
2011-08-02,19:15:00,4.3865,4.3870,4.3855,4.3865,44
2011-08-02,19:20:00,4.3870,4.3895,4.3860,4.3865,33
2011-08-02,19:25:00,4.3860,4.3860,4.3835,4.3855,99
2011-08-02,19:30:00,4.3850,4.3880,4.3840,4.3840,76
2011-08-02,19:35:00,4.3855,4.3860,4.3760,4.3815,474
2011-08-02,19:40:00,4.3825,4.3860,4.3800,4.3860,170
2011-08-02,19:45:00,4.3870,4.3895,4.3835,4.3895,97
2011-08-02,19:50:00,4.3900,4.3910,4.3835,4.3845,84
2011-08-02,19:55:00,4.3855,4.3910,4.3835,4.3910,74
2011-08-02,20:00:00,4.3915,4.3925,4.3810,4.3850,132
2011-08-02,20:05:00,4.3860,4.3870,4.3810,4.3865,142
2011-08-02,20:10:00,4.3855,4.3955,4.3855,4.3950,817
2011-08-02,20:15:00,4.3955,4.3980,4.3890,4.3890,233
2011-08-02,20:20:00,4.3890,4.3935,4.3840,4.3855,288
2011-08-02,20:25:00,4.3865,4.3880,4.3830,4.3870,306
2011-08-02,20:30:00,4.3865,4.3865,4.3730,4.3815,1090
2011-08-02,20:35:00,4.3815,4.3850,4.3775,4.3845,228
2011-08-02,20:40:00,4.3845,4.3915,4.3840,4.3895,332
2011-08-02,20:45:00,4.3890,4.3940,4.3885,4.3890,108
2011-08-02,20:50:00,4.3890,4.3900,4.3855,4.3860,139
2011-08-02,20:55:00,4.3860,4.3920,4.3850,4.3915,154
2011-08-02,21:00:00,4.3910,4.3910,4.3865,4.3875,171
2011-08-02,21:05:00,4.3875,4.3885,4.3835,4.3840,185
2011-08-02,21:10:00,4.3835,4.3865,4.3820,4.3855,276
2011-08-02,21:15:00,4.3865,4.3880,4.3830,4.3830,151
2011-08-02,21:20:00,4.3835,4.3855,4.3815,4.3825,228
2011-08-02,21:25:00,4.3825,4.3825,4.3780,4.3820,227
2011-08-02,21:30:00,4.3825,4.3900,4.3825,4.3900,344
2011-08-02,21:35:00,4.3895,4.3980,4.3885,4.3975,396
2011-08-02,21:40:00,4.3980,4.4025,4.3960,4.3970,485
2011-08-02,21:45:00,4.3970,4.4095,4.3970,4.4085,504
2011-08-02,21:50:00,4.4085,4.4185,4.4085,4.4115,750
2011-08-02,21:55:00,4.4115,4.4245,4.4105,4.4190,617
2011-08-02,22:00:00,4.4195,4.4230,4.4180,4.4200,589
2011-08-02,22:05:00,4.4195,4.4230,4.4145,4.4150,349
2011-08-02,22:10:00,4.4150,4.4180,4.4120,4.4120,225
2011-08-02,22:15:00,4.4120,4.4125,4.4075,4.4100,347
2011-08-02,22:20:00,4.4095,4.4130,4.4080,4.4110,202
2011-08-02,22:25:00,4.4115,4.4120,4.4060,4.4075,133
2011-08-02,22:30:00,4.4075,4.4090,4.4055,4.4075,147
2011-08-02,22:35:00,4.4080,4.4125,4.4075,4.4100,177
2011-08-02,22:40:00,4.4095,4.4125,4.4095,4.4105,140
2011-08-02,22:45:00,4.4100,4.4120,4.4030,4.4040,158
2011-08-02,22:50:00,4.4040,4.4040,4.3990,4.3995,217
2011-08-02,22:55:00,4.3995,4.4000,4.3920,4.3950,319
2011-08-02,23:00:00,4.3945,4.3945,4.3920,4.3920,152
2011-08-02,23:05:00,4.3925,4.4010,4.3920,4.3990,184
2011-08-02,23:10:00,4.3975,4.3975,4.3900,4.3935,362
2011-08-02,23:15:00,4.3940,4.3955,4.3900,4.3915,208
2011-08-02,23:20:00,4.3910,4.3925,4.3890,4.3910,210
2011-08-02,23:25:00,4.3915,4.3940,4.3890,4.3920,112
2011-08-02,23:30:00,4.3900,4.3925,4.3840,4.3845,366
2011-08-02,23:35:00,4.3845,4.3880,4.3825,4.3870,231
2011-08-02,23:40:00,4.3875,4.3885,4.3855,4.3885,94
2011-08-02,23:45:00,4.3885,4.3950,4.3870,4.3940,400
2011-08-02,23:50:00,4.3950,4.3995,4.3925,4.3995,126
2011-08-02,23:55:00,4.3985,4.4020,4.3975,4.4020,290
2011-08-03,00:00:00,4.4025,4.4025,4.3930,4.3940,199
2011-08-03,00:05:00,4.3940,4.3975,4.3920,4.3955,178
2011-08-03,00:10:00,4.3950,4.3985,4.3945,4.3980,124
2011-08-03,00:15:00,4.3975,4.4045,4.3965,4.4015,287
2011-08-03,00:20:00,4.4010,4.4065,4.4010,4.4035,133
2011-08-03,00:25:00,4.4030,4.4040,4.4015,4.4040,72
2011-08-03,00:30:00,4.4035,4.4085,4.4010,4.4065,331
2011-08-03,00:35:00,4.4065,4.4070,4.3990,4.4030,126
2011-08-03,00:40:00,4.4025,4.4070,4.4020,4.4020,93
2011-08-03,00:45:00,4.4015,4.4020,4.3945,4.3955,416
2011-08-03,00:50:00,4.3965,4.4020,4.3955,4.4000,225
2011-08-03,00:55:00,4.3990,4.4005,4.3925,4.3955,1108
2011-08-03,01:00:00,4.3955,4.3955,4.3935,4.3935,280
2011-08-03,01:05:00,4.3935,4.3945,4.3915,4.3940,134
2011-08-03,01:10:00,4.3940,4.3950,4.3930,4.3935,50
2011-08-03,01:15:00,4.3935,4.3935,4.3920,4.3930,62
2011-08-03,01:20:00,4.3925,4.3970,4.3925,4.3950,145
2011-08-03,01:25:00,4.3945,4.3965,4.3940,4.3960,65
2011-08-03,01:30:00,4.3960,4.3975,4.3950,4.3960,24
2011-08-03,01:35:00,4.3960,4.3965,4.3920,4.3940,84
2011-08-03,01:40:00,4.3940,4.3940,4.3925,4.3925,40
2011-08-03,01:45:00,4.3920,4.3925,4.3920,4.3920,93
2011-08-03,01:50:00,4.3915,4.3925,4.3905,4.3905,75
2011-08-03,01:55:00,4.3905,4.3920,4.3880,4.3880,338
2011-08-03,02:00:00,4.3875,4.3925,4.3870,4.3920,126
2011-08-03,02:05:00,4.3925,4.3940,4.3905,4.3905,32
2011-08-03,02:10:00,4.3925,4.3940,4.3925,4.3940,5
2011-08-03,02:15:00,4.3955,4.3965,4.3930,4.3950,33
2011-08-03,02:20:00,4.3960,4.3990,4.3940,4.3940,76
2011-08-03,02:25:00,4.3930,4.3930,4.3895,4.3925,32
2011-08-03,02:30:00,4.3900,4.3915,4.3890,4.3900,19
2011-08-03,02:35:00,4.3910,4.3930,4.3910,4.3910,17
2011-08-03,02:40:00,4.3900,4.3900,4.3870,4.3870,23
2011-08-03,02:45:00,4.3875,4.3890,4.3875,4.3890,10
2011-08-03,02:50:00,4.3895,4.3950,4.3880,4.3950,57
2011-08-03,02:55:00,4.3945,4.3950,4.3925,4.3945,23
2011-08-03,03:00:00,4.3940,4.3955,4.3930,4.3940,24
2011-08-03,03:05:00,4.3930,4.3950,4.3930,4.3950,41
2011-08-03,03:10:00,4.3950,4.3950,4.3910,4.3930,27
2011-08-03,03:15:00,4.3905,4.3945,4.3905,4.3925,14
2011-08-03,03:20:00,4.3900,4.3915,4.3870,4.3875,87
2011-08-03,03:25:00,4.3870,4.3895,4.3850,4.3850,51
2011-08-03,03:30:00,4.3845,4.3855,4.3840,4.3850,57
2011-08-03,03:35:00,4.3845,4.3860,4.3840,4.3850,26
2011-08-03,03:40:00,4.3855,4.3860,4.3835,4.3845,70
2011-08-03,03:45:00,4.3845,4.3875,4.3830,4.3870,72
2011-08-03,03:50:00,4.3855,4.3900,4.3835,4.3835,81
2011-08-03,03:55:00,4.3830,4.3845,4.3830,4.3830,44
2011-08-03,04:00:00,4.3830,4.3840,4.3800,4.3800,181
2011-08-03,04:05:00,4.3810,4.3810,4.3800,4.3800,38
2011-08-03,04:10:00,4.3800,4.3820,4.3800,4.3800,25
2011-08-03,04:15:00,4.3800,4.3805,4.3800,4.3800,21
2011-08-03,04:20:00,4.3800,4.3800,4.3780,4.3780,9
2011-08-03,04:25:00,4.3780,4.3825,4.3780,4.3825,7
2011-08-03,04:30:00,4.3820,4.3825,4.3820,4.3820,4
2011-08-03,04:35:00,4.3805,4.3825,4.3800,4.3825,20
2011-08-03,04:40:00,4.3795,4.3795,4.3785,4.3785,3
2011-08-03,04:50:00,4.3795,4.3800,4.3785,4.3800,12
2011-08-03,04:55:00,4.3785,4.3785,4.3775,4.3780,24
2011-08-03,05:00:00,4.3775,4.3780,4.3750,4.3750,59
2011-08-03,05:05:00,4.3750,4.3755,4.3750,4.3755,16
2011-08-03,05:10:00,4.3775,4.3775,4.3750,4.3750,11
2011-08-03,06:00:00,4.3755,4.3780,4.3750,4.3780,4
2011-08-03,06:05:00,4.3780,4.3780,4.3730,4.3755,18
2011-08-03,06:10:00,4.3760,4.3760,4.3370,4.3620,745
2011-08-03,06:15:00,4.3640,4.3720,4.3605,4.3630,125
2011-08-03,06:20:00,4.3615,4.3630,4.3575,4.3620,31
2011-08-03,06:25:00,4.3620,4.3625,4.3605,4.3605,5
2011-08-03,06:30:00,4.3610,4.3640,4.3610,4.3640,11
2011-08-03,06:35:00,4.3645,4.3650,4.3625,4.3625,9
2011-08-03,06:40:00,4.3625,4.3625,4.3570,4.3605,35
2011-08-03,06:45:00,4.3605,4.3620,4.3600,4.3610,11
2011-08-03,06:50:00,4.3615,4.3615,4.3570,4.3595,45
2011-08-03,06:55:00,4.3590,4.3625,4.3590,4.3625,7
2011-08-03,07:00:00,4.3625,4.3660,4.3625,4.3660,36
2011-08-03,07:05:00,4.3660,4.3690,4.3610,4.3685,59
2011-08-03,07:10:00,4.3690,4.3700,4.3685,4.3700,58
2011-08-03,07:15:00,4.3695,4.3695,4.3660,4.3660,4
2011-08-03,07:20:00,4.3660,4.3680,4.3660,4.3680,4
2011-08-03,07:25:00,4.3665,4.3665,4.3660,4.3660,2
2011-08-03,07:30:00,4.3680,4.3680,4.3655,4.3655,7
2011-08-03,07:35:00,4.3655,4.3670,4.3655,4.3670,4
2011-08-03,07:40:00,4.3670,4.3675,4.3620,4.3620,63
2011-08-03,07:45:00,4.3635,4.3650,4.3635,4.3640,29
2011-08-03,07:50:00,4.3640,4.3675,4.3640,4.3655,10
2011-08-03,07:55:00,4.3650,4.3670,4.3640,4.3670,12
2011-08-03,08:00:00,4.3675,4.3740,4.3660,4.3705,95
2011-08-03,08:05:00,4.3700,4.3725,4.3700,4.3715,36
2011-08-03,08:10:00,4.3710,4.3775,4.3700,4.3760,42
2011-08-03,08:15:00,4.3765,4.3780,4.3760,4.3780,54
2011-08-03,08:20:00,4.3770,4.3770,4.3745,4.3760,29
2011-08-03,08:25:00,4.3750,4.3770,4.3750,4.3765,8
2011-08-03,08:30:00,4.3770,4.3770,4.3770,4.3770,5
2011-08-03,08:35:00,4.3765,4.3815,4.3765,4.3800,20
2011-08-03,08:40:00,4.3790,4.3820,4.3780,4.3800,27
2011-08-03,08:45:00,4.3815,4.3825,4.3790,4.3800,14
2011-08-03,08:50:00,4.3810,4.3810,4.3770,4.3770,21
2011-08-03,08:55:00,4.3770,4.3795,4.3770,4.3780,20
2011-08-03,09:00:00,4.3790,4.3845,4.3790,4.3830,149
2011-08-03,09:05:00,4.3835,4.3855,4.3820,4.3855,52
2011-08-03,09:10:00,4.3855,4.3870,4.3850,4.3850,113
2011-08-03,09:15:00,4.3855,4.3920,4.3855,4.3920,247
2011-08-03,09:20:00,4.3915,4.3930,4.3910,4.3920,242
2011-08-03,09:25:00,4.3920,4.3955,4.3910,4.3945,238
2011-08-03,09:30:00,4.3935,4.3945,4.3890,4.3900,207
2011-08-03,09:35:00,4.3890,4.3900,4.3845,4.3875,88
2011-08-03,09:40:00,4.3885,4.3890,4.3865,4.3880,127
2011-08-03,09:45:00,4.3885,4.3910,4.3870,4.3900,35
2011-08-03,09:50:00,4.3900,4.3910,4.3890,4.3895,34
2011-08-03,09:55:00,4.3890,4.3900,4.3890,4.3900,61
2011-08-03,10:00:00,4.3900,4.3920,4.3900,4.3910,74
2011-08-03,10:05:00,4.3905,4.3905,4.3880,4.3900,35
2011-08-03,10:10:00,4.3900,4.3900,4.3890,4.3900,8
2011-08-03,10:15:00,4.3915,4.3915,4.3890,4.3900,9
2011-08-03,10:20:00,4.3900,4.3900,4.3895,4.3900,15
2011-08-03,10:25:00,4.3900,4.3900,4.3890,4.3890,25
2011-08-03,10:30:00,4.3900,4.3930,4.3895,4.3925,19
2011-08-03,10:35:00,4.3925,4.3925,4.3920,4.3925,4
2011-08-03,10:40:00,4.3910,4.3915,4.3905,4.3915,3
2011-08-03,10:45:00,4.3915,4.3915,4.3915,4.3915,1
2011-08-03,10:50:00,4.3920,4.3935,4.3915,4.3915,56
2011-08-03,10:55:00,4.3920,4.3935,4.3920,4.3925,16
2011-08-03,11:00:00,4.3930,4.3985,4.3920,4.3970,66
2011-08-03,11:05:00,4.3955,4.3985,4.3950,4.3980,24
2011-08-03,11:10:00,4.3985,4.4025,4.3985,4.4005,130
2011-08-03,11:15:00,4.4000,4.4000,4.3955,4.3955,41
2011-08-03,11:20:00,4.3985,4.3985,4.3960,4.3975,16
2011-08-03,11:25:00,4.3965,4.3995,4.3965,4.3985,9
2011-08-03,11:30:00,4.3980,4.3980,4.3960,4.3970,23
2011-08-03,11:35:00,4.3965,4.3980,4.3965,4.3980,14
2011-08-03,11:40:00,4.3975,4.3980,4.3975,4.3980,25
2011-08-03,11:45:00,4.3975,4.3975,4.3965,4.3965,5
2011-08-03,11:50:00,4.3955,4.3960,4.3955,4.3955,8
2011-08-03,11:55:00,4.3960,4.3960,4.3935,4.3950,27
2011-08-03,12:00:00,4.3935,4.3935,4.3920,4.3935,26
2011-08-03,12:05:00,4.3925,4.3930,4.3925,4.3930,9
2011-08-03,12:10:00,4.3930,4.3945,4.3930,4.3945,14
2011-08-03,12:15:00,4.3945,4.3955,4.3940,4.3945,26
2011-08-03,12:20:00,4.3950,4.3960,4.3945,4.3945,21
2011-08-03,12:25:00,4.3930,4.3930,4.3930,4.3930,2
2011-08-03,12:30:00,4.3945,4.3950,4.3900,4.3915,30
2011-08-03,12:35:00,4.3920,4.3950,4.3920,4.3945,23
2011-08-03,12:40:00,4.3940,4.3960,4.3925,4.3960,41
2011-08-03,12:45:00,4.3945,4.3965,4.3945,4.3950,97
2011-08-03,12:50:00,4.3950,4.3950,4.3945,4.3945,6
2011-08-03,12:55:00,4.3945,4.3945,4.3935,4.3940,15
2011-08-03,13:00:00,4.3940,4.3940,4.3925,4.3935,19
2011-08-03,13:05:00,4.3940,4.3940,4.3930,4.3940,6
2011-08-03,13:10:00,4.3935,4.3935,4.3935,4.3935,7
2011-08-03,13:15:00,4.3935,4.3940,4.3930,4.3940,21
2011-08-03,13:20:00,4.3950,4.3960,4.3945,4.3960,10
2011-08-03,13:25:00,4.3955,4.3965,4.3950,4.3950,11
2011-08-03,13:30:00,4.3955,4.3970,4.3950,4.3960,78
2011-08-03,13:35:00,4.3960,4.3960,4.3945,4.3950,31
2011-08-03,13:40:00,4.3960,4.3960,4.3950,4.3950,11
2011-08-03,13:45:00,4.3960,4.3975,4.3960,4.3970,25
2011-08-03,13:50:00,4.3970,4.3985,4.3965,4.3980,59
2011-08-03,13:55:00,4.3980,4.4010,4.3980,4.4010,45
2011-08-03,14:00:00,4.4010,4.4010,4.3980,4.3995,25
2011-08-03,14:05:00,4.3980,4.4000,4.3970,4.3980,91
2011-08-03,14:10:00,4.3985,4.3985,4.3940,4.3940,85
2011-08-03,14:15:00,4.3945,4.3955,4.3910,4.3925,88
2011-08-03,14:20:00,4.3925,4.3930,4.3895,4.3900,93
2011-08-03,14:25:00,4.3890,4.3925,4.3870,4.3920,110
2011-08-03,14:30:00,4.3920,4.3920,4.3895,4.3900,42
2011-08-03,14:35:00,4.3900,4.3910,4.3875,4.3885,72
2011-08-03,14:40:00,4.3890,4.3900,4.3855,4.3880,75
2011-08-03,14:45:00,4.3880,4.3895,4.3860,4.3890,51
2011-08-03,14:50:00,4.3895,4.3900,4.3875,4.3890,27
2011-08-03,14:55:00,4.3895,4.3970,4.3890,4.3950,151
2011-08-03,15:00:00,4.3955,4.3980,4.3885,4.3885,158
2011-08-03,15:05:00,4.3890,4.3950,4.3890,4.3910,118
2011-08-03,15:10:00,4.3905,4.3930,4.3900,4.3900,99
2011-08-03,15:15:00,4.3900,4.3925,4.3860,4.3870,54
2011-08-03,15:20:00,4.3875,4.3895,4.3860,4.3870,86
2011-08-03,15:25:00,4.3880,4.3930,4.3880,4.3905,109
2011-08-03,15:30:00,4.3905,4.3930,4.3895,4.3920,106
2011-08-03,15:35:00,4.3920,4.3970,4.3920,4.3940,69
2011-08-03,15:40:00,4.3960,4.3965,4.3935,4.3950,93
2011-08-03,15:45:00,4.3955,4.3970,4.3940,4.3945,45
2011-08-03,15:50:00,4.3945,4.3960,4.3940,4.3950,20
2011-08-03,15:55:00,4.3955,4.3965,4.3945,4.3955,22
2011-08-03,16:00:00,4.3960,4.3980,4.3950,4.3980,91
2011-08-03,16:05:00,4.3975,4.4035,4.3970,4.4030,150
2011-08-03,16:10:00,4.4030,4.4035,4.3960,4.3960,90
2011-08-03,16:15:00,4.3960,4.4020,4.3955,4.4005,133
2011-08-03,16:20:00,4.4015,4.4020,4.4000,4.4015,83
2011-08-03,16:25:00,4.4010,4.4010,4.3980,4.3985,72
2011-08-03,16:30:00,4.3995,4.4000,4.3980,4.3980,27
2011-08-03,16:35:00,4.3985,4.3995,4.3940,4.3940,94
2011-08-03,16:40:00,4.3940,4.3940,4.3920,4.3925,26
2011-08-03,16:45:00,4.3935,4.3935,4.3920,4.3920,26
2011-08-03,16:50:00,4.3920,4.3920,4.3855,4.3880,155
2011-08-03,16:55:00,4.3880,4.3890,4.3815,4.3825,158
2011-08-03,17:00:00,4.3825,4.3895,4.3825,4.3890,132
2011-08-03,17:05:00,4.3890,4.3920,4.3890,4.3895,121
2011-08-03,17:10:00,4.3890,4.3900,4.3870,4.3870,45
2011-08-03,17:15:00,4.3875,4.3915,4.3865,4.3880,110
2011-08-03,17:20:00,4.3880,4.3880,4.3820,4.3830,131
2011-08-03,17:25:00,4.3820,4.3820,4.3785,4.3785,79
2011-08-03,17:30:00,4.3795,4.3850,4.3790,4.3845,96
2011-08-03,17:35:00,4.3835,4.3855,4.3820,4.3855,28
2011-08-03,17:40:00,4.3855,4.3855,4.3815,4.3825,61
2011-08-03,17:45:00,4.3815,4.3815,4.3750,4.3750,91
2011-08-03,17:50:00,4.3745,4.3750,4.3715,4.3715,101
2011-08-03,17:55:00,4.3710,4.3715,4.3655,4.3675,171
2011-08-03,18:00:00,4.3675,4.3675,4.3565,4.3590,251
2011-08-03,18:05:00,4.3600,4.3675,4.3600,4.3660,138
2011-08-03,18:10:00,4.3655,4.3690,4.3640,4.3680,81
2011-08-03,18:15:00,4.3695,4.3700,4.3580,4.3585,87
2011-08-03,18:20:00,4.3590,4.3595,4.3515,4.3545,190
2011-08-03,18:25:00,4.3545,4.3595,4.3545,4.3595,70
2011-08-03,18:30:00,4.3580,4.3625,4.3575,4.3610,46
2011-08-03,18:35:00,4.3600,4.3600,4.3525,4.3550,205
2011-08-03,18:40:00,4.3560,4.3580,4.3535,4.3555,107
2011-08-03,18:45:00,4.3560,4.3585,4.3555,4.3585,64
2011-08-03,18:50:00,4.3585,4.3620,4.3575,4.3620,48
2011-08-03,18:55:00,4.3610,4.3630,4.3590,4.3620,62
2011-08-03,19:00:00,4.3620,4.3625,4.3555,4.3560,74
2011-08-03,19:05:00,4.3560,4.3560,4.3520,4.3555,70
2011-08-03,19:10:00,4.3565,4.3565,4.3540,4.3550,83
2011-08-03,19:15:00,4.3545,4.3550,4.3485,4.3490,300
2011-08-03,19:20:00,4.3490,4.3490,4.3440,4.3445,286
2011-08-03,19:25:00,4.3450,4.3460,4.3435,4.3450,146
2011-08-03,19:30:00,4.3445,4.3465,4.3430,4.3465,92
2011-08-03,19:35:00,4.3465,4.3505,4.3455,4.3505,162
2011-08-03,19:40:00,4.3495,4.3495,4.3430,4.3445,49
2011-08-03,19:45:00,4.3450,4.3490,4.3440,4.3490,30
2011-08-03,19:50:00,4.3470,4.3485,4.3460,4.3465,98
2011-08-03,19:55:00,4.3475,4.3525,4.3445,4.3525,192
2011-08-03,20:00:00,4.3520,4.3545,4.3430,4.3430,226
2011-08-03,20:05:00,4.3425,4.3450,4.3400,4.3420,276
2011-08-03,20:10:00,4.3410,4.3415,4.3285,4.3310,1736
2011-08-03,20:15:00,4.3305,4.3400,4.3250,4.3260,1024
2011-08-03,20:20:00,4.3265,4.3335,4.3255,4.3335,678
2011-08-03,20:25:00,4.3330,4.3335,4.3295,4.3295,270
2011-08-03,20:30:00,4.3290,4.3325,4.3270,4.3325,276
2011-08-03,20:35:00,4.3335,4.3335,4.3295,4.3330,291
2011-08-03,20:40:00,4.3335,4.3375,4.3320,4.3375,197
2011-08-03,20:45:00,4.3365,4.3445,4.3350,4.3410,312
2011-08-03,20:50:00,4.3415,4.3450,4.3405,4.3435,97
2011-08-03,20:55:00,4.3430,4.3460,4.3400,4.3460,153
2011-08-03,21:00:00,4.3455,4.3535,4.3450,4.3520,397
2011-08-03,21:05:00,4.3515,4.3525,4.3500,4.3515,235
2011-08-03,21:10:00,4.3510,4.3510,4.3445,4.3465,190
2011-08-03,21:15:00,4.3460,4.3475,4.3440,4.3455,102
2011-08-03,21:20:00,4.3450,4.3455,4.3410,4.3440,147
2011-08-03,21:25:00,4.3440,4.3460,4.3430,4.3445,109
2011-08-03,21:30:00,4.3445,4.3460,4.3415,4.3425,232
2011-08-03,21:35:00,4.3420,4.3450,4.3390,4.3430,268
2011-08-03,21:40:00,4.3435,4.3450,4.3380,4.3400,503
2011-08-03,21:45:00,4.3395,4.3435,4.3390,4.3410,295
2011-08-03,21:50:00,4.3410,4.3520,4.3405,4.3505,438
2011-08-03,21:55:00,4.3500,4.3520,4.3450,4.3460,220
2011-08-03,22:00:00,4.3455,4.3520,4.3410,4.3485,713
2011-08-03,22:05:00,4.3475,4.3475,4.3410,4.3440,297
2011-08-03,22:10:00,4.3450,4.3480,4.3375,4.3390,313
2011-08-03,22:15:00,4.3395,4.3400,4.3345,4.3365,267
2011-08-03,22:20:00,4.3360,4.3360,4.3300,4.3330,941
2011-08-03,22:25:00,4.3340,4.3390,4.3315,4.3330,275
2011-08-03,22:30:00,4.3325,4.3335,4.3280,4.3310,262
2011-08-03,22:35:00,4.3310,4.3335,4.3205,4.3285,987
2011-08-03,22:40:00,4.3300,4.3315,4.3245,4.3290,394
2011-08-03,22:45:00,4.3295,4.3340,4.3290,4.3315,417
2011-08-03,22:50:00,4.3320,4.3410,4.3315,4.3405,395
2011-08-03,22:55:00,4.3415,4.3430,4.3360,4.3375,289
2011-08-03,23:00:00,4.3375,4.3470,4.3360,4.3360,304
2011-08-03,23:05:00,4.3365,4.3365,4.3270,4.3285,240
2011-08-03,23:10:00,4.3285,4.3345,4.3250,4.3340,396
2011-08-03,23:15:00,4.3340,4.3395,4.3295,4.3340,262
2011-08-03,23:20:00,4.3340,4.3370,4.3300,4.3370,138
2011-08-03,23:25:00,4.3365,4.3365,4.3285,4.3325,308
2011-08-03,23:30:00,4.3325,4.3355,4.3310,4.3330,138
2011-08-03,23:35:00,4.3330,4.3360,4.3320,4.3345,99
2011-08-03,23:40:00,4.3345,4.3360,4.3305,4.3310,144
2011-08-03,23:45:00,4.3305,4.3315,4.3260,4.3280,216
2011-08-03,23:50:00,4.3290,4.3355,4.3275,4.3320,112
2011-08-03,23:55:00,4.3325,4.3375,4.3325,4.3345,190
2011-08-04,00:00:00,4.3345,4.3360,4.3285,4.3320,254
2011-08-04,00:05:00,4.3320,4.3340,4.3315,4.3315,135
2011-08-04,00:10:00,4.3310,4.3330,4.3290,4.3310,216
2011-08-04,00:15:00,4.3315,4.3315,4.3295,4.3295,123
2011-08-04,00:20:00,4.3295,4.3335,4.3285,4.3325,149
2011-08-04,00:25:00,4.3330,4.3330,4.3290,4.3305,158
2011-08-04,00:30:00,4.3295,4.3295,4.3275,4.3290,203
2011-08-04,00:35:00,4.3290,4.3320,4.3285,4.3300,309
2011-08-04,00:40:00,4.3295,4.3315,4.3290,4.3305,145
2011-08-04,00:45:00,4.3310,4.3340,4.3300,4.3325,143
2011-08-04,00:50:00,4.3325,4.3335,4.3295,4.3300,179
2011-08-04,00:55:00,4.3305,4.3305,4.3230,4.3260,1061
2011-08-04,01:00:00,4.3255,4.3275,4.3250,4.3250,162
2011-08-04,01:05:00,4.3250,4.3280,4.3250,4.3270,52
2011-08-04,01:10:00,4.3275,4.3280,4.3260,4.3280,76
2011-08-04,01:15:00,4.3275,4.3295,4.3260,4.3280,100
2011-08-04,01:20:00,4.3275,4.3300,4.3270,4.3300,179
2011-08-04,01:25:00,4.3300,4.3310,4.3280,4.3295,126
2011-08-04,01:30:00,4.3300,4.3330,4.3290,4.3310,132
2011-08-04,01:35:00,4.3300,4.3345,4.3300,4.3345,62
2011-08-04,01:40:00,4.3345,4.3345,4.3320,4.3325,89
2011-08-04,01:45:00,4.3340,4.3360,4.3335,4.3355,85
2011-08-04,01:50:00,4.3350,4.3350,4.3315,4.3325,99
2011-08-04,01:55:00,4.3325,4.3340,4.3320,4.3330,43
2011-08-04,02:00:00,4.3325,4.3375,4.3310,4.3350,40
2011-08-04,02:05:00,4.3320,4.3320,4.3310,4.3310,12
2011-08-04,02:10:00,4.3320,4.3335,4.3300,4.3335,39
2011-08-04,02:15:00,4.3360,4.3360,4.3315,4.3320,27
2011-08-04,02:20:00,4.3315,4.3325,4.3300,4.3325,15
2011-08-04,02:25:00,4.3320,4.3335,4.3300,4.3300,43
2011-08-04,02:30:00,4.3295,4.3340,4.3295,4.3310,26
2011-08-04,02:35:00,4.3315,4.3325,4.3305,4.3310,11
2011-08-04,02:40:00,4.3310,4.3330,4.3300,4.3300,26
2011-08-04,02:45:00,4.3305,4.3305,4.3295,4.3305,11
2011-08-04,02:50:00,4.3315,4.3330,4.3295,4.3300,18
2011-08-04,02:55:00,4.3305,4.3305,4.3295,4.3305,46
2011-08-04,03:00:00,4.3320,4.3345,4.3315,4.3340,66
2011-08-04,03:05:00,4.3340,4.3360,4.3325,4.3340,104
2011-08-04,03:10:00,4.3325,4.3340,4.3325,4.3325,41
2011-08-04,03:15:00,4.3335,4.3340,4.3325,4.3330,19
2011-08-04,03:20:00,4.3345,4.3355,4.3335,4.3350,28
2011-08-04,03:25:00,4.3350,4.3365,4.3350,4.3355,30
2011-08-04,03:30:00,4.3365,4.3370,4.3350,4.3350,3
2011-08-04,03:35:00,4.3360,4.3370,4.3355,4.3370,17
2011-08-04,03:40:00,4.3370,4.3370,4.3350,4.3350,13
2011-08-04,03:45:00,4.3355,4.3360,4.3325,4.3345,11
2011-08-04,03:50:00,4.3345,4.3345,4.3315,4.3325,69
2011-08-04,03:55:00,4.3335,4.3370,4.3315,4.3365,171
2011-08-04,04:00:00,4.3360,4.3375,4.3350,4.3375,25
2011-08-04,04:05:00,4.3365,4.3370,4.3360,4.3360,7
2011-08-04,04:10:00,4.3360,4.3385,4.3355,4.3355,59
2011-08-04,04:15:00,4.3355,4.3395,4.3350,4.3385,31
2011-08-04,04:20:00,4.3390,4.3395,4.3370,4.3395,24
2011-08-04,04:25:00,4.3390,4.3405,4.3385,4.3405,22
2011-08-04,04:30:00,4.3390,4.3390,4.3390,4.3390,5
2011-08-04,04:40:00,4.3400,4.3400,4.3400,4.3400,1
2011-08-04,04:45:00,4.3400,4.3400,4.3375,4.3375,3
2011-08-04,04:50:00,4.3365,4.3365,4.3360,4.3360,4
2011-08-04,04:55:00,4.3380,4.3380,4.3380,4.3380,1
2011-08-04,05:00:00,4.3380,4.3380,4.3380,4.3380,1
2011-08-04,05:05:00,4.3385,4.3390,4.3385,4.3385,6
2011-08-04,05:10:00,4.3390,4.3390,4.3365,4.3365,6
2011-08-04,06:00:00,4.3365,4.3505,4.3365,4.3425,77
2011-08-04,06:05:00,4.3425,4.3430,4.3425,4.3430,5
2011-08-04,06:10:00,4.3435,4.3450,4.3420,4.3440,21
2011-08-04,06:15:00,4.3450,4.3450,4.3440,4.3440,2
2011-08-04,06:20:00,4.3435,4.3435,4.3435,4.3435,1
2011-08-04,06:25:00,4.3435,4.3435,4.3430,4.3430,11
2011-08-04,06:30:00,4.3430,4.3475,4.3430,4.3475,28
2011-08-04,06:35:00,4.3480,4.3490,4.3480,4.3480,10
2011-08-04,06:45:00,4.3465,4.3465,4.3455,4.3455,4
2011-08-04,06:50:00,4.3455,4.3475,4.3445,4.3470,15
2011-08-04,06:55:00,4.3460,4.3465,4.3435,4.3440,20
2011-08-04,07:00:00,4.3455,4.3480,4.3445,4.3480,4
2011-08-04,07:05:00,4.3450,4.3450,4.3450,4.3450,1
2011-08-04,07:20:00,4.3460,4.3475,4.3460,4.3475,4
2011-08-04,07:25:00,4.3470,4.3470,4.3470,4.3470,8
2011-08-04,07:30:00,4.3460,4.3500,4.3460,4.3500,36
2011-08-04,07:35:00,4.3490,4.3495,4.3490,4.3495,7
2011-08-04,07:40:00,4.3465,4.3465,4.3465,4.3465,10
2011-08-04,07:45:00,4.3465,4.3495,4.3465,4.3495,2
2011-08-04,07:50:00,4.3495,4.3500,4.3485,4.3485,12
2011-08-04,07:55:00,4.3485,4.3500,4.3475,4.3480,41
2011-08-04,08:00:00,4.3470,4.3470,4.3430,4.3450,52
2011-08-04,08:05:00,4.3465,4.3490,4.3450,4.3480,35
2011-08-04,08:10:00,4.3485,4.3490,4.3465,4.3480,17
2011-08-04,08:15:00,4.3480,4.3490,4.3480,4.3480,10
2011-08-04,08:20:00,4.3475,4.3480,4.3465,4.3470,20
2011-08-04,08:25:00,4.3470,4.3470,4.3460,4.3460,9
2011-08-04,08:30:00,4.3455,4.3460,4.3455,4.3460,9
2011-08-04,08:35:00,4.3460,4.3475,4.3455,4.3475,18
2011-08-04,08:40:00,4.3480,4.3490,4.3470,4.3485,33
2011-08-04,08:45:00,4.3480,4.3480,4.3465,4.3465,9
2011-08-04,08:50:00,4.3490,4.3500,4.3490,4.3495,60
2011-08-04,08:55:00,4.3500,4.3535,4.3480,4.3530,119
2011-08-04,09:00:00,4.3515,4.3575,4.3495,4.3575,305
2011-08-04,09:05:00,4.3575,4.3600,4.3565,4.3570,138
2011-08-04,09:10:00,4.3560,4.3570,4.3500,4.3565,105
2011-08-04,09:15:00,4.3570,4.3585,4.3560,4.3585,22
2011-08-04,09:20:00,4.3585,4.3600,4.3570,4.3600,54
2011-08-04,09:25:00,4.3595,4.3600,4.3570,4.3600,83
2011-08-04,09:30:00,4.3600,4.3620,4.3555,4.3565,38
2011-08-04,09:35:00,4.3570,4.3575,4.3550,4.3560,56
2011-08-04,09:40:00,4.3560,4.3575,4.3540,4.3555,74
2011-08-04,09:45:00,4.3545,4.3565,4.3545,4.3565,7
2011-08-04,09:50:00,4.3530,4.3530,4.3435,4.3450,231
2011-08-04,09:55:00,4.3465,4.3475,4.3420,4.3450,203
2011-08-04,10:00:00,4.3435,4.3445,4.3375,4.3435,213
2011-08-04,10:05:00,4.3430,4.3440,4.3405,4.3420,69
2011-08-04,10:10:00,4.3425,4.3480,4.3415,4.3460,148
2011-08-04,10:15:00,4.3465,4.3480,4.3465,4.3475,19
2011-08-04,10:20:00,4.3475,4.3475,4.3430,4.3430,55
2011-08-04,10:25:00,4.3435,4.3435,4.3430,4.3430,4
2011-08-04,10:30:00,4.3455,4.3470,4.3455,4.3465,26
2011-08-04,10:35:00,4.3470,4.3505,4.3470,4.3505,90
2011-08-04,10:40:00,4.3510,4.3515,4.3465,4.3480,64
2011-08-04,10:45:00,4.3485,4.3490,4.3460,4.3475,19
2011-08-04,10:50:00,4.3480,4.3500,4.3450,4.3500,41
2011-08-04,10:55:00,4.3495,4.3495,4.3470,4.3485,50
2011-08-04,11:00:00,4.3475,4.3485,4.3445,4.3465,56
2011-08-04,11:05:00,4.3470,4.3485,4.3470,4.3470,26
2011-08-04,11:10:00,4.3475,4.3480,4.3475,4.3480,12
2011-08-04,11:15:00,4.3475,4.3475,4.3460,4.3475,27
2011-08-04,11:20:00,4.3480,4.3490,4.3465,4.3465,28
2011-08-04,11:25:00,4.3465,4.3480,4.3460,4.3480,13
2011-08-04,11:30:00,4.3490,4.3490,4.3490,4.3490,1
2011-08-04,11:35:00,4.3490,4.3490,4.3490,4.3490,3
2011-08-04,11:45:00,4.3465,4.3465,4.3465,4.3465,1
2011-08-04,11:50:00,4.3480,4.3480,4.3465,4.3465,2
2011-08-04,11:55:00,4.3455,4.3455,4.3435,4.3450,24
2011-08-04,12:00:00,4.3440,4.3445,4.3430,4.3430,28
2011-08-04,12:05:00,4.3440,4.3440,4.3430,4.3430,2
2011-08-04,12:10:00,4.3435,4.3445,4.3415,4.3415,26
2011-08-04,12:15:00,4.3425,4.3425,4.3410,4.3410,27
2011-08-04,12:20:00,4.3410,4.3410,4.3410,4.3410,6
2011-08-04,12:25:00,4.3410,4.3420,4.3405,4.3420,23
2011-08-04,12:30:00,4.3405,4.3415,4.3400,4.3410,35
2011-08-04,12:35:00,4.3415,4.3425,4.3410,4.3415,31
2011-08-04,12:40:00,4.3410,4.3420,4.3390,4.3390,63
2011-08-04,12:45:00,4.3395,4.3395,4.3375,4.3375,65
2011-08-04,12:50:00,4.3370,4.3375,4.3340,4.3340,49
2011-08-04,12:55:00,4.3340,4.3340,4.3300,4.3320,47
2011-08-04,13:00:00,4.3320,4.3320,4.3310,4.3310,17
2011-08-04,13:05:00,4.3320,4.3360,4.3320,4.3360,29
2011-08-04,13:10:00,4.3355,4.3360,4.3345,4.3355,14
2011-08-04,13:15:00,4.3355,4.3360,4.3345,4.3355,59
2011-08-04,13:20:00,4.3345,4.3355,4.3330,4.3330,53
2011-08-04,13:25:00,4.3330,4.3365,4.3325,4.3365,34
2011-08-04,13:30:00,4.3375,4.3395,4.3355,4.3370,175
2011-08-04,13:35:00,4.3365,4.3375,4.3360,4.3365,38
2011-08-04,13:40:00,4.3365,4.3395,4.3365,4.3385,52
2011-08-04,13:45:00,4.3385,4.3385,4.3365,4.3365,29
2011-08-04,13:50:00,4.3360,4.3360,4.3345,4.3345,20
2011-08-04,13:55:00,4.3345,4.3345,4.3300,4.3300,69
2011-08-04,14:00:00,4.3315,4.3360,4.3295,4.3360,54
2011-08-04,14:05:00,4.3355,4.3385,4.3355,4.3355,89
2011-08-04,14:10:00,4.3365,4.3370,4.3350,4.3370,22
2011-08-04,14:15:00,4.3370,4.3385,4.3360,4.3370,131
2011-08-04,14:20:00,4.3360,4.3425,4.3360,4.3415,102
2011-08-04,14:25:00,4.3415,4.3465,4.3410,4.3440,488
2011-08-04,14:30:00,4.3435,4.3495,4.3435,4.3465,148
2011-08-04,14:35:00,4.3470,4.3475,4.3435,4.3460,47
2011-08-04,14:40:00,4.3455,4.3470,4.3430,4.3470,60
2011-08-04,14:45:00,4.3475,4.3495,4.3465,4.3475,56
2011-08-04,14:50:00,4.3470,4.3485,4.3455,4.3485,74
2011-08-04,14:55:00,4.3475,4.3485,4.3465,4.3475,49
2011-08-04,15:00:00,4.3485,4.3490,4.3435,4.3455,87
2011-08-04,15:05:00,4.3450,4.3470,4.3440,4.3455,82
2011-08-04,15:10:00,4.3455,4.3475,4.3410,4.3430,142
2011-08-04,15:15:00,4.3415,4.3420,4.3385,4.3400,28
2011-08-04,15:20:00,4.3400,4.3405,4.3350,4.3365,56
2011-08-04,15:25:00,4.3365,4.3370,4.3325,4.3345,42
2011-08-04,15:30:00,4.3340,4.3390,4.3340,4.3345,91
2011-08-04,15:35:00,4.3355,4.3390,4.3345,4.3390,60
2011-08-04,15:40:00,4.3385,4.3400,4.3380,4.3390,35
2011-08-04,15:45:00,4.3390,4.3410,4.3385,4.3405,44
2011-08-04,15:50:00,4.3400,4.3400,4.3355,4.3380,64
2011-08-04,15:55:00,4.3375,4.3405,4.3370,4.3375,53
2011-08-04,16:00:00,4.3375,4.3395,4.3360,4.3365,60
2011-08-04,16:05:00,4.3380,4.3380,4.3285,4.3325,133
2011-08-04,16:10:00,4.3325,4.3350,4.3310,4.3345,47
2011-08-04,16:15:00,4.3335,4.3365,4.3300,4.3365,90
2011-08-04,16:20:00,4.3360,4.3370,4.3335,4.3355,78
2011-08-04,16:25:00,4.3350,4.3350,4.3330,4.3330,25
2011-08-04,16:30:00,4.3330,4.3380,4.3330,4.3380,34
2011-08-04,16:35:00,4.3380,4.3390,4.3355,4.3375,41
2011-08-04,16:40:00,4.3370,4.3415,4.3365,4.3405,94
2011-08-04,16:45:00,4.3395,4.3395,4.3375,4.3390,27
2011-08-04,16:50:00,4.3390,4.3395,4.3375,4.3390,24
2011-08-04,16:55:00,4.3390,4.3395,4.3355,4.3365,72
2011-08-04,17:00:00,4.3365,4.3390,4.3365,4.3370,93
2011-08-04,17:05:00,4.3375,4.3385,4.3360,4.3370,56
2011-08-04,17:10:00,4.3375,4.3375,4.3335,4.3340,89
2011-08-04,17:15:00,4.3330,4.3330,4.3300,4.3300,133
2011-08-04,17:20:00,4.3310,4.3335,4.3295,4.3295,87
2011-08-04,17:25:00,4.3295,4.3335,4.3295,4.3335,84
2011-08-04,17:30:00,4.3330,4.3330,4.3265,4.3295,73
2011-08-04,17:35:00,4.3290,4.3295,4.3265,4.3275,122
2011-08-04,17:40:00,4.3270,4.3280,4.3240,4.3240,147
2011-08-04,17:45:00,4.3240,4.3255,4.3165,4.3180,463
2011-08-04,17:50:00,4.3170,4.3180,4.3100,4.3115,329
2011-08-04,17:55:00,4.3130,4.3145,4.3070,4.3070,230
2011-08-04,18:00:00,4.3070,4.3120,4.3060,4.3120,180
2011-08-04,18:05:00,4.3110,4.3110,4.3070,4.3085,70
2011-08-04,18:10:00,4.3075,4.3080,4.2960,4.2985,580
2011-08-04,18:15:00,4.2980,4.2980,4.2930,4.2960,196
2011-08-04,18:20:00,4.2965,4.2980,4.2930,4.2930,172
2011-08-04,18:25:00,4.2930,4.2970,4.2885,4.2955,294
2011-08-04,18:30:00,4.2945,4.3040,4.2945,4.3010,249
2011-08-04,18:35:00,4.3015,4.3025,4.2990,4.3000,46
2011-08-04,18:40:00,4.3005,4.3020,4.2990,4.3020,46
2011-08-04,18:45:00,4.3030,4.3065,4.3020,4.3040,56
2011-08-04,18:50:00,4.3040,4.3055,4.3040,4.3055,61
2011-08-04,18:55:00,4.3040,4.3060,4.3025,4.3040,69
2011-08-04,19:00:00,4.3040,4.3075,4.3040,4.3065,51
2011-08-04,19:05:00,4.3060,4.3075,4.3040,4.3040,44
2011-08-04,19:10:00,4.3050,4.3060,4.2960,4.2960,113
2011-08-04,19:15:00,4.2970,4.3015,4.2960,4.3000,67
2011-08-04,19:20:00,4.3000,4.3005,4.2975,4.3005,103
2011-08-04,19:25:00,4.2995,4.3015,4.2980,4.3015,46
2011-08-04,19:30:00,4.3015,4.3050,4.3005,4.3005,89
2011-08-04,19:35:00,4.3010,4.3040,4.3010,4.3035,94
2011-08-04,19:40:00,4.3030,4.3055,4.3020,4.3025,64
2011-08-04,19:45:00,4.3035,4.3055,4.3000,4.3000,75
2011-08-04,19:50:00,4.3000,4.3025,4.2970,4.2970,151
2011-08-04,19:55:00,4.2985,4.2990,4.2960,4.2965,88
2011-08-04,20:00:00,4.2970,4.2995,4.2900,4.2925,279
2011-08-04,20:05:00,4.2930,4.2940,4.2855,4.2855,431
2011-08-04,20:10:00,4.2860,4.2965,4.2855,4.2885,627
2011-08-04,20:15:00,4.2885,4.2910,4.2865,4.2885,186
2011-08-04,20:20:00,4.2885,4.2925,4.2860,4.2925,205
2011-08-04,20:25:00,4.2920,4.2950,4.2905,4.2905,111
2011-08-04,20:30:00,4.2925,4.3045,4.2905,4.3000,695
2011-08-04,20:35:00,4.3000,4.3010,4.2895,4.2930,343
2011-08-04,20:40:00,4.2925,4.2925,4.2810,4.2825,720
2011-08-04,20:45:00,4.2810,4.2970,4.2810,4.2940,590
2011-08-04,20:50:00,4.2950,4.3010,4.2940,4.2950,410
2011-08-04,20:55:00,4.2930,4.3015,4.2925,4.2985,245
2011-08-04,21:00:00,4.2985,4.3040,4.2945,4.3010,385
2011-08-04,21:05:00,4.3010,4.3070,4.2990,4.3030,677
2011-08-04,21:10:00,4.3025,4.3055,4.3010,4.3025,156
2011-08-04,21:15:00,4.3025,4.3050,4.2955,4.2990,175
2011-08-04,21:20:00,4.2990,4.2990,4.2940,4.2955,238
2011-08-04,21:25:00,4.2960,4.2965,4.2895,4.2900,201
2011-08-04,21:30:00,4.2905,4.2960,4.2870,4.2930,323
2011-08-04,21:35:00,4.2930,4.2960,4.2895,4.2915,290
2011-08-04,21:40:00,4.2905,4.2915,4.2765,4.2775,1029
2011-08-04,21:45:00,4.2775,4.2805,4.2660,4.2660,1297
2011-08-04,21:50:00,4.2660,4.2670,4.2605,4.2665,1157
2011-08-04,21:55:00,4.2660,4.2725,4.2660,4.2670,527
2011-08-04,22:00:00,4.2665,4.2715,4.2640,4.2640,412
2011-08-04,22:05:00,4.2640,4.2705,4.2620,4.2690,602
2011-08-04,22:10:00,4.2685,4.2695,4.2630,4.2660,421
2011-08-04,22:15:00,4.2670,4.2685,4.2615,4.2615,489
2011-08-04,22:20:00,4.2610,4.2655,4.2565,4.2595,683
2011-08-04,22:25:00,4.2600,4.2670,4.2600,4.2635,329
2011-08-04,22:30:00,4.2630,4.2645,4.2620,4.2620,259
2011-08-04,22:35:00,4.2620,4.2665,4.2615,4.2655,302
2011-08-04,22:40:00,4.2640,4.2645,4.2605,4.2635,298
2011-08-04,22:45:00,4.2640,4.2645,4.2570,4.2635,476
2011-08-04,22:50:00,4.2635,4.2675,4.2615,4.2635,320
2011-08-04,22:55:00,4.2635,4.2640,4.2575,4.2585,415
2011-08-04,23:00:00,4.2580,4.2590,4.2470,4.2525,1741
2011-08-04,23:05:00,4.2530,4.2565,4.2500,4.2565,419
2011-08-04,23:10:00,4.2560,4.2595,4.2545,4.2585,341
2011-08-04,23:15:00,4.2575,4.2610,4.2530,4.2610,441
2011-08-04,23:20:00,4.2600,4.2635,4.2580,4.2600,598
2011-08-04,23:25:00,4.2600,4.2640,4.2575,4.2590,334
2011-08-04,23:30:00,4.2590,4.2680,4.2585,4.2675,345
2011-08-04,23:35:00,4.2675,4.2685,4.2615,4.2640,330
2011-08-04,23:40:00,4.2645,4.2650,4.2555,4.2555,431
2011-08-04,23:45:00,4.2560,4.2570,4.2470,4.2485,975
2011-08-04,23:50:00,4.2480,4.2500,4.2380,4.2390,1388
2011-08-04,23:55:00,4.2385,4.2420,4.2360,4.2405,484
2011-08-05,00:00:00,4.2400,4.2440,4.2380,4.2440,557
2011-08-05,00:05:00,4.2440,4.2455,4.2400,4.2405,274
2011-08-05,00:10:00,4.2405,4.2445,4.2365,4.2445,521
2011-08-05,00:15:00,4.2455,4.2470,4.2405,4.2435,333
2011-08-05,00:20:00,4.2435,4.2460,4.2400,4.2410,425
2011-08-05,00:25:00,4.2405,4.2430,4.2370,4.2420,309
2011-08-05,00:30:00,4.2410,4.2475,4.2410,4.2450,428
2011-08-05,00:35:00,4.2440,4.2450,4.2320,4.2355,533
2011-08-05,00:40:00,4.2345,4.2390,4.2310,4.2385,650
2011-08-05,00:45:00,4.2395,4.2450,4.2390,4.2420,424
2011-08-05,00:50:00,4.2415,4.2425,4.2345,4.2350,515
2011-08-05,00:55:00,4.2355,4.2385,4.2335,4.2360,481
2011-08-05,01:00:00,4.2360,4.2370,4.2340,4.2350,528
2011-08-05,01:05:00,4.2355,4.2355,4.2305,4.2325,463
2011-08-05,01:10:00,4.2340,4.2350,4.2315,4.2340,120
2011-08-05,01:15:00,4.2340,4.2380,4.2320,4.2380,127
2011-08-05,01:20:00,4.2375,4.2385,4.2315,4.2365,202
2011-08-05,01:25:00,4.2365,4.2420,4.2365,4.2410,235
2011-08-05,01:30:00,4.2415,4.2425,4.2385,4.2395,175
2011-08-05,01:35:00,4.2390,4.2425,4.2390,4.2405,102
2011-08-05,01:40:00,4.2400,4.2410,4.2330,4.2345,188
2011-08-05,01:45:00,4.2335,4.2340,4.2260,4.2275,399
2011-08-05,01:50:00,4.2280,4.2320,4.2265,4.2310,235
2011-08-05,01:55:00,4.2310,4.2345,4.2300,4.2310,121
2011-08-05,02:00:00,4.2305,4.2320,4.2280,4.2300,64
2011-08-05,02:05:00,4.2300,4.2390,4.2300,4.2385,124
2011-08-05,02:10:00,4.2380,4.2400,4.2350,4.2360,117
2011-08-05,02:15:00,4.2365,4.2385,4.2350,4.2370,86
2011-08-05,02:20:00,4.2365,4.2370,4.2350,4.2350,94
2011-08-05,02:25:00,4.2350,4.2355,4.2300,4.2350,185
2011-08-05,02:30:00,4.2355,4.2405,4.2350,4.2405,78
2011-08-05,02:35:00,4.2415,4.2435,4.2405,4.2425,57
2011-08-05,02:40:00,4.2420,4.2445,4.2415,4.2425,29
2011-08-05,02:45:00,4.2430,4.2445,4.2410,4.2440,24
2011-08-05,02:50:00,4.2440,4.2465,4.2400,4.2405,50
2011-08-05,02:55:00,4.2400,4.2405,4.2375,4.2385,35
2011-08-05,03:00:00,4.2405,4.2405,4.2380,4.2405,18
2011-08-05,03:05:00,4.2410,4.2455,4.2400,4.2415,45
2011-08-05,03:10:00,4.2425,4.2435,4.2410,4.2410,25
2011-08-05,03:15:00,4.2375,4.2395,4.2370,4.2395,14
2011-08-05,03:20:00,4.2380,4.2390,4.2360,4.2365,35
2011-08-05,03:25:00,4.2360,4.2395,4.2300,4.2305,179
2011-08-05,03:30:00,4.2290,4.2345,4.2280,4.2300,373
2011-08-05,03:35:00,4.2305,4.2320,4.2255,4.2255,211
2011-08-05,03:40:00,4.2255,4.2280,4.2220,4.2220,243
2011-08-05,03:45:00,4.2220,4.2225,4.2200,4.2205,159
2011-08-05,03:50:00,4.2205,4.2210,4.2130,4.2155,189
2011-08-05,03:55:00,4.2155,4.2165,4.2130,4.2140,135
2011-08-05,04:00:00,4.2145,4.2150,4.2130,4.2140,65
2011-08-05,04:05:00,4.2145,4.2145,4.2125,4.2135,36
2011-08-05,04:10:00,4.2140,4.2145,4.2125,4.2125,72
2011-08-05,04:15:00,4.2130,4.2150,4.2130,4.2135,31
2011-08-05,04:20:00,4.2135,4.2155,4.2105,4.2110,250
2011-08-05,04:25:00,4.2110,4.2125,4.2100,4.2100,19
2011-08-05,04:30:00,4.2100,4.2110,4.2090,4.2095,16
2011-08-05,04:35:00,4.2095,4.2115,4.2090,4.2100,9
2011-08-05,04:40:00,4.2090,4.2140,4.2040,4.2060,98
2011-08-05,04:45:00,4.2045,4.2080,4.2045,4.2070,35
2011-08-05,04:50:00,4.2070,4.2085,4.2050,4.2080,8
2011-08-05,04:55:00,4.2065,4.2090,4.2050,4.2050,50
2011-08-05,05:00:00,4.2065,4.2070,4.2055,4.2055,9
2011-08-05,05:05:00,4.2070,4.2110,4.2070,4.2110,13
2011-08-05,05:10:00,4.2100,4.2125,4.2100,4.2125,10
2011-08-05,06:00:00,4.2095,4.2145,4.2050,4.2130,61
2011-08-05,06:05:00,4.2130,4.2165,4.2130,4.2165,17
2011-08-05,06:10:00,4.2150,4.2170,4.2150,4.2150,18
2011-08-05,06:15:00,4.2150,4.2190,4.2150,4.2185,69
2011-08-05,06:20:00,4.2180,4.2195,4.2180,4.2195,8
2011-08-05,06:25:00,4.2185,4.2185,4.2175,4.2180,34
2011-08-05,06:30:00,4.2190,4.2200,4.2170,4.2185,49
2011-08-05,06:35:00,4.2170,4.2180,4.2170,4.2180,40
2011-08-05,06:40:00,4.2180,4.2205,4.2180,4.2205,11
2011-08-05,06:45:00,4.2215,4.2215,4.2190,4.2200,42
2011-08-05,06:50:00,4.2200,4.2200,4.2200,4.2200,18
2011-08-05,06:55:00,4.2205,4.2210,4.2205,4.2205,4
2011-08-05,07:00:00,4.2205,4.2205,4.2205,4.2205,8
2011-08-05,07:05:00,4.2210,4.2210,4.2200,4.2210,39
2011-08-05,07:10:00,4.2210,4.2215,4.2205,4.2215,8
2011-08-05,07:15:00,4.2205,4.2205,4.2205,4.2205,4
2011-08-05,07:20:00,4.2205,4.2215,4.2205,4.2215,15
2011-08-05,07:25:00,4.2225,4.2225,4.2190,4.2205,55
2011-08-05,07:30:00,4.2205,4.2220,4.2190,4.2205,25
2011-08-05,07:35:00,4.2190,4.2190,4.2150,4.2160,73
2011-08-05,07:40:00,4.2160,4.2160,4.2140,4.2140,9
2011-08-05,07:45:00,4.2140,4.2160,4.2125,4.2125,8
2011-08-05,07:50:00,4.2120,4.2170,4.2120,4.2170,69
2011-08-05,07:55:00,4.2175,4.2200,4.2155,4.2185,43
2011-08-05,08:00:00,4.2165,4.2245,4.2165,4.2245,114
2011-08-05,08:05:00,4.2250,4.2265,4.2215,4.2215,63
2011-08-05,08:10:00,4.2235,4.2240,4.2185,4.2215,71
2011-08-05,08:15:00,4.2230,4.2240,4.2230,4.2230,23
2011-08-05,08:20:00,4.2235,4.2240,4.2210,4.2235,60
2011-08-05,08:25:00,4.2225,4.2225,4.2190,4.2210,10
2011-08-05,08:30:00,4.2200,4.2205,4.2185,4.2205,52
2011-08-05,08:35:00,4.2195,4.2220,4.2195,4.2205,49
2011-08-05,08:40:00,4.2220,4.2220,4.2195,4.2200,29
2011-08-05,08:45:00,4.2200,4.2230,4.2195,4.2195,46
2011-08-05,08:50:00,4.2195,4.2215,4.2185,4.2205,66
2011-08-05,08:55:00,4.2185,4.2235,4.2155,4.2235,95
2011-08-05,09:00:00,4.2235,4.2240,4.2060,4.2065,334
2011-08-05,09:05:00,4.2065,4.2070,4.1890,4.1955,749
2011-08-05,09:10:00,4.1935,4.1970,4.1900,4.1900,150
2011-08-05,09:15:00,4.1895,4.1900,4.1790,4.1870,429
2011-08-05,09:20:00,4.1875,4.1940,4.1860,4.1910,173
2011-08-05,09:25:00,4.1910,4.1965,4.1905,4.1940,170
2011-08-05,09:30:00,4.1920,4.1990,4.1895,4.1970,147
2011-08-05,09:35:00,4.1980,4.1985,4.1935,4.1945,63
2011-08-05,09:40:00,4.1940,4.1955,4.1905,4.1930,109
2011-08-05,09:45:00,4.1945,4.2015,4.1945,4.2010,48
2011-08-05,09:50:00,4.2020,4.2035,4.2005,4.2025,59
2011-08-05,09:55:00,4.2030,4.2070,4.2020,4.2065,54
2011-08-05,10:00:00,4.2055,4.2055,4.2020,4.2045,43
2011-08-05,10:05:00,4.2045,4.2060,4.2030,4.2060,37
2011-08-05,10:10:00,4.2060,4.2065,4.2050,4.2055,16
2011-08-05,10:15:00,4.2065,4.2080,4.2035,4.2060,66
2011-08-05,10:20:00,4.2060,4.2085,4.2055,4.2075,50
2011-08-05,10:25:00,4.2075,4.2080,4.2060,4.2065,20
2011-08-05,10:30:00,4.2075,4.2075,4.2055,4.2055,20
2011-08-05,10:35:00,4.2060,4.2090,4.2045,4.2090,69
2011-08-05,10:40:00,4.2090,4.2100,4.2085,4.2100,41
2011-08-05,10:45:00,4.2095,4.2105,4.2085,4.2085,24
2011-08-05,10:50:00,4.2095,4.2100,4.2060,4.2080,45
2011-08-05,10:55:00,4.2085,4.2090,4.2040,4.2045,38
2011-08-05,11:00:00,4.2040,4.2045,4.2010,4.2010,118
2011-08-05,11:05:00,4.2030,4.2045,4.2030,4.2030,16
2011-08-05,11:10:00,4.2050,4.2080,4.2050,4.2065,53
2011-08-05,11:15:00,4.2065,4.2100,4.2050,4.2095,39
2011-08-05,11:20:00,4.2085,4.2085,4.2065,4.2075,31
2011-08-05,11:25:00,4.2080,4.2090,4.2070,4.2070,44
2011-08-05,11:30:00,4.2065,4.2065,4.2030,4.2035,71
2011-08-05,11:35:00,4.2030,4.2065,4.2030,4.2035,20
2011-08-05,11:40:00,4.2035,4.2050,4.2035,4.2050,11
2011-08-05,11:45:00,4.2030,4.2045,4.1980,4.1980,53
2011-08-05,11:50:00,4.1965,4.1965,4.1920,4.1930,40
2011-08-05,11:55:00,4.1930,4.1940,4.1915,4.1930,11
2011-08-05,12:00:00,4.1930,4.1955,4.1915,4.1955,40
2011-08-05,12:05:00,4.1950,4.1965,4.1940,4.1965,31
2011-08-05,12:15:00,4.1955,4.1955,4.1925,4.1945,21
2011-08-05,12:20:00,4.1940,4.1975,4.1935,4.1950,13
2011-08-05,12:25:00,4.1950,4.1960,4.1935,4.1935,15
2011-08-05,12:30:00,4.1950,4.1960,4.1920,4.1960,22
2011-08-05,12:35:00,4.1965,4.1965,4.1915,4.1965,64
2011-08-05,12:40:00,4.1965,4.2000,4.1925,4.1985,123
2011-08-05,12:45:00,4.1975,4.1990,4.1950,4.1950,62
2011-08-05,12:50:00,4.1955,4.1960,4.1920,4.1930,67
2011-08-05,12:55:00,4.1920,4.1955,4.1915,4.1920,106
2011-08-05,13:00:00,4.1920,4.1930,4.1910,4.1925,46
2011-08-05,13:05:00,4.1930,4.1945,4.1910,4.1930,61
2011-08-05,13:10:00,4.1920,4.1935,4.1905,4.1905,78
2011-08-05,13:15:00,4.1905,4.1925,4.1895,4.1910,46
2011-08-05,13:20:00,4.1910,4.1910,4.1900,4.1900,18
2011-08-05,13:25:00,4.1905,4.1910,4.1890,4.1890,44
2011-08-05,13:30:00,4.1910,4.1925,4.1875,4.1875,126
2011-08-05,13:35:00,4.1885,4.1885,4.1800,4.1805,244
2011-08-05,13:40:00,4.1820,4.1850,4.1800,4.1815,132
2011-08-05,13:45:00,4.1830,4.1865,4.1830,4.1850,127
2011-08-05,13:50:00,4.1860,4.1860,4.1775,4.1820,177
2011-08-05,13:55:00,4.1800,4.1815,4.1745,4.1785,161
2011-08-05,14:00:00,4.1790,4.1800,4.1750,4.1750,130
2011-08-05,14:05:00,4.1750,4.1760,4.1665,4.1685,197
2011-08-05,14:10:00,4.1670,4.1680,4.1610,4.1635,343
2011-08-05,14:15:00,4.1620,4.1630,4.1560,4.1595,460
2011-08-05,14:20:00,4.1605,4.1610,4.1535,4.1535,404
2011-08-05,14:25:00,4.1535,4.1545,4.1450,4.1460,392
2011-08-05,14:30:00,4.1460,4.1480,4.1420,4.1450,324
2011-08-05,14:35:00,4.1450,4.1490,4.1425,4.1470,293
2011-08-05,14:40:00,4.1470,4.1495,4.1440,4.1455,262
2011-08-05,14:45:00,4.1435,4.1480,4.1430,4.1470,115
2011-08-05,14:50:00,4.1455,4.1520,4.1440,4.1490,226
2011-08-05,14:55:00,4.1490,4.1525,4.1480,4.1480,140
2011-08-05,15:00:00,4.1480,4.1495,4.1400,4.1400,285
2011-08-05,15:05:00,4.1405,4.1520,4.1390,4.1435,487
2011-08-05,15:10:00,4.1435,4.1540,4.1430,4.1500,207
2011-08-05,15:15:00,4.1495,4.1500,4.1465,4.1480,102
2011-08-05,15:20:00,4.1495,4.1580,4.1495,4.1550,248
2011-08-05,15:25:00,4.1525,4.1590,4.1525,4.1540,127
2011-08-05,15:30:00,4.1555,4.1660,4.1555,4.1595,202
2011-08-05,15:35:00,4.1595,4.1620,4.1520,4.1520,329
2011-08-05,15:40:00,4.1515,4.1520,4.1460,4.1460,290
2011-08-05,15:45:00,4.1455,4.1550,4.1425,4.1540,426
2011-08-05,15:50:00,4.1535,4.1590,4.1495,4.1590,123
2011-08-05,15:55:00,4.1580,4.1650,4.1575,4.1640,176
2011-08-05,16:00:00,4.1640,4.1655,4.1560,4.1585,196
2011-08-05,16:05:00,4.1585,4.1590,4.1555,4.1590,130
2011-08-05,16:10:00,4.1585,4.1630,4.1545,4.1545,81
2011-08-05,16:15:00,4.1560,4.1590,4.1540,4.1560,133
2011-08-05,16:20:00,4.1550,4.1550,4.1455,4.1500,184
2011-08-05,16:25:00,4.1510,4.1545,4.1490,4.1495,111
2011-08-05,16:30:00,4.1500,4.1500,4.1455,4.1485,113
2011-08-05,16:35:00,4.1470,4.1525,4.1470,4.1520,118
2011-08-05,16:40:00,4.1505,4.1575,4.1500,4.1575,46
2011-08-05,16:45:00,4.1575,4.1620,4.1560,4.1610,114
2011-08-05,16:50:00,4.1610,4.1660,4.1605,4.1655,189
2011-08-05,16:55:00,4.1635,4.1635,4.1555,4.1570,68
2011-08-05,17:00:00,4.1580,4.1620,4.1575,4.1615,40
2011-08-05,17:05:00,4.1615,4.1630,4.1580,4.1595,29
2011-08-05,17:10:00,4.1580,4.1635,4.1545,4.1555,58
2011-08-05,17:15:00,4.1565,4.1585,4.1530,4.1585,57
2011-08-05,17:20:00,4.1600,4.1735,4.1590,4.1715,332
2011-08-05,17:25:00,4.1720,4.1750,4.1655,4.1680,130
2011-08-05,17:30:00,4.1680,4.1685,4.1655,4.1670,77
2011-08-05,17:35:00,4.1675,4.1750,4.1675,4.1720,318
2011-08-05,17:40:00,4.1705,4.1720,4.1690,4.1720,42
2011-08-05,17:45:00,4.1695,4.1715,4.1640,4.1650,130
2011-08-05,17:50:00,4.1655,4.1680,4.1625,4.1625,75
2011-08-05,17:55:00,4.1630,4.1675,4.1630,4.1630,44
2011-08-05,18:00:00,4.1640,4.1645,4.1615,4.1630,44
2011-08-05,18:05:00,4.1620,4.1650,4.1620,4.1635,27
2011-08-05,18:10:00,4.1645,4.1650,4.1610,4.1615,38
2011-08-05,18:15:00,4.1620,4.1630,4.1610,4.1630,40
2011-08-05,18:20:00,4.1625,4.1665,4.1625,4.1660,88
2011-08-05,18:25:00,4.1655,4.1670,4.1635,4.1670,89
2011-08-05,18:30:00,4.1675,4.1715,4.1670,4.1710,95
2011-08-05,18:35:00,4.1710,4.1715,4.1685,4.1705,38
2011-08-05,18:40:00,4.1700,4.1805,4.1700,4.1745,152
2011-08-05,18:45:00,4.1760,4.1780,4.1720,4.1720,83
2011-08-05,18:50:00,4.1720,4.1735,4.1690,4.1710,63
2011-08-05,18:55:00,4.1710,4.1730,4.1665,4.1665,57
2011-08-05,19:00:00,4.1660,4.1680,4.1620,4.1665,165
2011-08-05,19:05:00,4.1675,4.1680,4.1620,4.1630,56
2011-08-05,19:10:00,4.1635,4.1655,4.1570,4.1600,140
2011-08-05,19:15:00,4.1610,4.1665,4.1595,4.1665,132
2011-08-05,19:20:00,4.1665,4.1685,4.1640,4.1665,110
2011-08-05,19:25:00,4.1670,4.1680,4.1650,4.1665,89
2011-08-05,19:30:00,4.1680,4.1755,4.1675,4.1705,285
2011-08-05,19:35:00,4.1700,4.1745,4.1675,4.1730,182
2011-08-05,19:40:00,4.1735,4.1745,4.1660,4.1665,171
2011-08-05,19:45:00,4.1670,4.1685,4.1585,4.1595,296
2011-08-05,19:50:00,4.1580,4.1630,4.1575,4.1630,333
2011-08-05,19:55:00,4.1610,4.1635,4.1605,4.1635,105
2011-08-05,20:00:00,4.1640,4.1690,4.1630,4.1665,78
2011-08-05,20:05:00,4.1660,4.1670,4.1600,4.1615,328
2011-08-05,20:10:00,4.1605,4.1645,4.1590,4.1605,623
2011-08-05,20:15:00,4.1600,4.1625,4.1570,4.1610,328
2011-08-05,20:20:00,4.1600,4.1640,4.1570,4.1625,278
2011-08-05,20:25:00,4.1620,4.1680,4.1605,4.1640,414
2011-08-05,20:30:00,4.1665,4.1925,4.1625,4.1705,1905
2011-08-05,20:35:00,4.1715,4.1825,4.1715,4.1825,520
2011-08-05,20:40:00,4.1820,4.1855,4.1725,4.1740,431
2011-08-05,20:45:00,4.1735,4.1865,4.1735,4.1765,285
2011-08-05,20:50:00,4.1770,4.1795,4.1730,4.1775,223
2011-08-05,20:55:00,4.1785,4.1835,4.1785,4.1820,245
2011-08-05,21:00:00,4.1825,4.1860,4.1785,4.1785,469
2011-08-05,21:05:00,4.1780,4.2140,4.1775,4.2140,1107
2011-08-05,21:10:00,4.2100,4.2130,4.2020,4.2050,504
2011-08-05,21:15:00,4.2060,4.2060,4.1990,4.2010,234
2011-08-05,21:20:00,4.2010,4.2130,4.1995,4.2125,374
2011-08-05,21:25:00,4.2115,4.2130,4.2015,4.2085,240
2011-08-05,21:30:00,4.2075,4.2120,4.2040,4.2075,323
2011-08-05,21:35:00,4.2070,4.2125,4.2030,4.2065,765
2011-08-05,21:40:00,4.2070,4.2080,4.1995,4.2005,344
2011-08-05,21:45:00,4.2015,4.2025,4.1915,4.1935,408
2011-08-05,21:50:00,4.1945,4.1945,4.1800,4.1850,796
2011-08-05,21:55:00,4.1845,4.1950,4.1765,4.1825,850
2011-08-05,22:00:00,4.1830,4.1880,4.1790,4.1855,632
2011-08-05,22:05:00,4.1855,4.1900,4.1830,4.1880,550
2011-08-05,22:10:00,4.1885,4.1895,4.1820,4.1835,307
2011-08-05,22:15:00,4.1830,4.1965,4.1825,4.1945,292
2011-08-05,22:20:00,4.1950,4.1985,4.1915,4.1955,313
2011-08-05,22:25:00,4.1960,4.1975,4.1855,4.1885,255
2011-08-05,22:30:00,4.1885,4.1910,4.1830,4.1835,253
2011-08-05,22:35:00,4.1840,4.1860,4.1815,4.1855,278
2011-08-05,22:40:00,4.1855,4.1855,4.1740,4.1750,349
2011-08-05,22:45:00,4.1745,4.1760,4.1700,4.1740,576
2011-08-05,22:50:00,4.1730,4.1740,4.1620,4.1650,525
2011-08-05,22:55:00,4.1645,4.1725,4.1620,4.1725,334
2011-08-05,23:00:00,4.1725,4.1750,4.1645,4.1660,278
2011-08-05,23:05:00,4.1655,4.1665,4.1605,4.1620,348
2011-08-05,23:10:00,4.1635,4.1645,4.1520,4.1530,313
2011-08-05,23:15:00,4.1540,4.1545,4.1380,4.1420,1118
2011-08-05,23:20:00,4.1420,4.1425,4.1260,4.1275,1035
2011-08-05,23:25:00,4.1285,4.1400,4.1260,4.1325,826
2011-08-05,23:30:00,4.1335,4.1385,4.1280,4.1385,516
2011-08-05,23:35:00,4.1375,4.1400,4.1350,4.1360,360
2011-08-05,23:40:00,4.1350,4.1365,4.1230,4.1230,635
2011-08-05,23:45:00,4.1235,4.1240,4.0985,4.0995,1387
2011-08-05,23:50:00,4.1000,4.1060,4.0985,4.0995,397
2011-08-05,23:55:00,4.0995,4.0995,4.0830,4.0840,1161
2011-08-06,00:00:00,4.0840,4.0935,4.0835,4.0900,743
2011-08-06,00:05:00,4.0890,4.0895,4.0795,4.0835,790
2011-08-06,00:10:00,4.0840,4.0950,4.0825,4.0905,1331
2011-08-06,00:15:00,4.0905,4.1030,4.0905,4.0930,906
2011-08-06,00:20:00,4.0935,4.0950,4.0815,4.0855,555
2011-08-06,00:25:00,4.0860,4.0900,4.0820,4.0845,538
2011-08-06,00:30:00,4.0840,4.0870,4.0820,4.0850,496
2011-08-06,00:35:00,4.0850,4.0930,4.0815,4.0910,863
2011-08-06,00:40:00,4.0905,4.1035,4.0885,4.1020,577
2011-08-06,00:45:00,4.1020,4.1110,4.0980,4.1060,1114
2011-08-06,00:50:00,4.1065,4.1140,4.1045,4.1120,994
2011-08-06,00:55:00,4.1110,4.1200,4.1105,4.1150,951
2011-08-06,01:00:00,4.1155,4.1190,4.1100,4.1105,382
2011-08-06,01:05:00,4.1105,4.1165,4.1100,4.1130,383
2011-08-06,01:10:00,4.1140,4.1150,4.1115,4.1115,136
2011-08-06,01:15:00,4.1130,4.1135,4.1110,4.1135,80
2011-08-06,01:20:00,4.1130,4.1200,4.1130,4.1170,436
2011-08-06,01:25:00,4.1175,4.1185,4.1135,4.1170,117
2011-08-06,01:30:00,4.1175,4.1200,4.1155,4.1165,123
2011-08-06,01:35:00,4.1160,4.1190,4.1135,4.1180,103
2011-08-06,01:40:00,4.1175,4.1185,4.1145,4.1185,170
2011-08-06,01:45:00,4.1185,4.1200,4.1170,4.1200,106
2011-08-06,01:50:00,4.1195,4.1270,4.1190,4.1250,219
2011-08-06,01:55:00,4.1255,4.1275,4.1205,4.1265,291
2011-08-06,02:00:00,4.1255,4.1255,4.1100,4.1100,230
2011-08-06,02:05:00,4.1120,4.1175,4.1105,4.1150,152
2011-08-06,02:10:00,4.1135,4.1165,4.1135,4.1165,17
2011-08-06,02:15:00,4.1170,4.1195,4.1140,4.1195,92
2011-08-06,02:20:00,4.1180,4.1235,4.1180,4.1230,43
2011-08-06,02:25:00,4.1220,4.1255,4.1215,4.1225,34
2011-08-06,02:30:00,4.1210,4.1260,4.1210,4.1220,250
2011-08-06,02:35:00,4.1225,4.1235,4.1210,4.1235,141
2011-08-06,02:40:00,4.1235,4.1240,4.1210,4.1215,168
2011-08-06,02:45:00,4.1215,4.1235,4.1200,4.1220,261
2011-08-06,02:50:00,4.1215,4.1225,4.1190,4.1215,140
2011-08-06,02:55:00,4.1210,4.1220,4.1175,4.1215,37
2011-08-06,03:00:00,4.1220,4.1225,4.1185,4.1205,37
2011-08-06,03:05:00,4.1185,4.1185,4.1105,4.1145,113
2011-08-06,03:10:00,4.1155,4.1255,4.1100,4.1215,234
2011-08-06,03:15:00,4.1230,4.1235,4.1200,4.1200,19
2011-08-06,03:20:00,4.1195,4.1275,4.1195,4.1275,26
2011-08-06,03:25:00,4.1270,4.1270,4.1130,4.1135,77
2011-08-06,03:30:00,4.1125,4.1180,4.1125,4.1155,55
2011-08-06,03:35:00,4.1150,4.1270,4.1150,4.1260,55
2011-08-06,03:40:00,4.1260,4.1280,4.1245,4.1265,54
2011-08-06,03:45:00,4.1270,4.1270,4.1195,4.1230,70
2011-08-06,03:50:00,4.1215,4.1240,4.1215,4.1240,17
2011-08-06,03:55:00,4.1240,4.1270,4.1215,4.1235,49
2011-08-06,04:00:00,4.1235,4.1290,4.1235,4.1290,53
2011-08-06,04:05:00,4.1265,4.1275,4.1265,4.1265,9
2011-08-06,04:10:00,4.1255,4.1265,4.1235,4.1265,20
2011-08-06,04:15:00,4.1260,4.1260,4.1240,4.1260,10
2011-08-06,04:20:00,4.1245,4.1245,4.1240,4.1240,3
2011-08-06,04:25:00,4.1240,4.1245,4.1235,4.1240,8
2011-08-06,04:30:00,4.1235,4.1235,4.1235,4.1235,1
2011-08-06,04:35:00,4.1235,4.1235,4.1235,4.1235,17
2011-08-06,04:40:00,4.1235,4.1235,4.1200,4.1200,10
2011-08-06,04:45:00,4.1200,4.1230,4.1200,4.1215,16
2011-08-06,04:50:00,4.1215,4.1215,4.1190,4.1200,23
2011-08-06,04:55:00,4.1205,4.1205,4.1170,4.1170,16
2011-08-06,05:00:00,4.1205,4.1210,4.1180,4.1200,6
2011-08-06,05:05:00,4.1205,4.1215,4.1165,4.1215,27
2011-08-06,05:10:00,4.1215,4.1245,4.1205,4.1245,24
2011-08-08,06:00:00,4.0590,4.0725,4.0250,4.0605,872
2011-08-08,06:05:00,4.0600,4.0670,4.0555,4.0560,151
2011-08-08,06:10:00,4.0555,4.0610,4.0475,4.0525,175
2011-08-08,06:15:00,4.0525,4.0710,4.0515,4.0630,101
2011-08-08,06:20:00,4.0620,4.0630,4.0590,4.0605,57
2011-08-08,06:25:00,4.0625,4.0625,4.0600,4.0615,12
2011-08-08,06:30:00,4.0615,4.0700,4.0605,4.0660,81
2011-08-08,06:35:00,4.0690,4.0700,4.0675,4.0675,51
2011-08-08,06:40:00,4.0650,4.0765,4.0630,4.0700,67
2011-08-08,06:45:00,4.0700,4.0730,4.0665,4.0720,80
2011-08-08,06:50:00,4.0720,4.0720,4.0650,4.0675,104
2011-08-08,06:55:00,4.0690,4.0720,4.0690,4.0705,65
2011-08-08,07:00:00,4.0715,4.0740,4.0710,4.0725,29
2011-08-08,07:05:00,4.0725,4.0900,4.0700,4.0815,128
2011-08-08,07:10:00,4.0845,4.0885,4.0810,4.0845,81
2011-08-08,07:15:00,4.0865,4.0900,4.0860,4.0900,34
2011-08-08,07:20:00,4.0900,4.0980,4.0900,4.0910,68
2011-08-08,07:25:00,4.0915,4.0950,4.0905,4.0950,70
2011-08-08,07:30:00,4.0965,4.1105,4.0900,4.1045,180
2011-08-08,07:35:00,4.1060,4.1230,4.1040,4.1145,195
2011-08-08,07:40:00,4.1160,4.1175,4.1050,4.1075,108
2011-08-08,07:45:00,4.1085,4.1095,4.1055,4.1095,26
2011-08-08,07:50:00,4.1100,4.1100,4.1065,4.1065,15
2011-08-08,07:55:00,4.1090,4.1140,4.1090,4.1120,22
2011-08-08,08:00:00,4.1115,4.1115,4.0635,4.0695,396
2011-08-08,08:05:00,4.0690,4.0725,4.0650,4.0655,178
2011-08-08,08:10:00,4.0650,4.0700,4.0650,4.0660,154
2011-08-08,08:15:00,4.0680,4.0715,4.0640,4.0685,146
2011-08-08,08:20:00,4.0670,4.0680,4.0645,4.0655,173
2011-08-08,08:25:00,4.0640,4.0670,4.0630,4.0650,99
2011-08-08,08:30:00,4.0650,4.0670,4.0635,4.0640,71
2011-08-08,08:35:00,4.0640,4.0650,4.0595,4.0620,86
2011-08-08,08:40:00,4.0610,4.0635,4.0595,4.0625,38
2011-08-08,08:45:00,4.0630,4.0670,4.0595,4.0655,91
2011-08-08,08:50:00,4.0665,4.0700,4.0655,4.0700,68
2011-08-08,08:55:00,4.0685,4.0715,4.0655,4.0715,65
2011-08-08,09:00:00,4.0730,4.0740,4.0560,4.0730,544
2011-08-08,09:05:00,4.0745,4.0850,4.0745,4.0780,315
2011-08-08,09:10:00,4.0765,4.0840,4.0725,4.0755,197
2011-08-08,09:15:00,4.0745,4.0830,4.0745,4.0830,109
2011-08-08,09:20:00,4.0830,4.1000,4.0830,4.0945,276
2011-08-08,09:25:00,4.0960,4.0990,4.0930,4.0970,104
2011-08-08,09:30:00,4.0965,4.0995,4.0960,4.0985,66
2011-08-08,09:35:00,4.0995,4.1025,4.0975,4.0990,121
2011-08-08,09:40:00,4.0980,4.1040,4.0960,4.1020,141
2011-08-08,09:45:00,4.1020,4.1125,4.1020,4.1100,121
2011-08-08,09:50:00,4.1090,4.1150,4.1080,4.1105,131
2011-08-08,09:55:00,4.1125,4.1185,4.1120,4.1165,77
2011-08-08,10:00:00,4.1160,4.1250,4.1160,4.1225,274
2011-08-08,10:05:00,4.1225,4.1235,4.1170,4.1175,124
2011-08-08,10:10:00,4.1165,4.1165,4.1105,4.1145,140
2011-08-08,10:15:00,4.1140,4.1155,4.1115,4.1135,54
2011-08-08,10:20:00,4.1125,4.1140,4.1115,4.1130,38
2011-08-08,10:25:00,4.1120,4.1130,4.1095,4.1125,38
2011-08-08,10:30:00,4.1100,4.1100,4.1030,4.1100,64
2011-08-08,10:35:00,4.1100,4.1105,4.0965,4.0990,96
2011-08-08,10:40:00,4.0990,4.1060,4.0985,4.1055,23
2011-08-08,10:45:00,4.1060,4.1080,4.0990,4.0990,44
2011-08-08,10:50:00,4.0985,4.1055,4.0980,4.1055,73
2011-08-08,10:55:00,4.1020,4.1035,4.0960,4.0965,39
2011-08-08,11:00:00,4.0965,4.0965,4.0895,4.0895,137
2011-08-08,11:05:00,4.0895,4.0925,4.0870,4.0925,79
2011-08-08,11:10:00,4.0915,4.1020,4.0915,4.0950,94
2011-08-08,11:15:00,4.1000,4.1035,4.0980,4.0990,27
2011-08-08,11:20:00,4.1015,4.1025,4.0955,4.0960,32
2011-08-08,11:25:00,4.0940,4.0995,4.0935,4.0965,58
2011-08-08,11:30:00,4.0975,4.0995,4.0950,4.0995,27
2011-08-08,11:35:00,4.0990,4.1005,4.0965,4.1000,12
2011-08-08,11:40:00,4.0965,4.0965,4.0955,4.0955,9
2011-08-08,11:45:00,4.0965,4.0965,4.0940,4.0940,20
2011-08-08,11:50:00,4.0920,4.0920,4.0870,4.0870,50
2011-08-08,11:55:00,4.0870,4.0930,4.0870,4.0930,34
2011-08-08,12:00:00,4.0930,4.0930,4.0855,4.0865,21
2011-08-08,12:05:00,4.0905,4.0950,4.0895,4.0930,9
2011-08-08,12:10:00,4.0930,4.0975,4.0930,4.0965,19
2011-08-08,12:15:00,4.0945,4.1000,4.0930,4.0975,20
2011-08-08,12:20:00,4.0970,4.0970,4.0915,4.0945,6
2011-08-08,12:25:00,4.0920,4.0920,4.0810,4.0810,100
2011-08-08,12:30:00,4.0810,4.0810,4.0690,4.0730,334
2011-08-08,12:35:00,4.0725,4.0785,4.0715,4.0765,193
2011-08-08,12:40:00,4.0775,4.0775,4.0695,4.0715,113
2011-08-08,12:45:00,4.0735,4.0740,4.0715,4.0735,73
2011-08-08,12:50:00,4.0725,4.0735,4.0705,4.0715,55
2011-08-08,12:55:00,4.0715,4.0730,4.0710,4.0730,59
2011-08-08,13:00:00,4.0730,4.0735,4.0685,4.0695,73
2011-08-08,13:05:00,4.0695,4.0705,4.0680,4.0695,58
2011-08-08,13:10:00,4.0690,4.0705,4.0670,4.0675,99
2011-08-08,13:15:00,4.0670,4.0700,4.0665,4.0695,67
2011-08-08,13:20:00,4.0695,4.0720,4.0690,4.0710,89
2011-08-08,13:25:00,4.0710,4.0720,4.0705,4.0720,37
2011-08-08,13:30:00,4.0720,4.0835,4.0720,4.0810,298
2011-08-08,13:35:00,4.0810,4.0835,4.0770,4.0830,113
2011-08-08,13:40:00,4.0830,4.0845,4.0810,4.0815,120
2011-08-08,13:45:00,4.0805,4.0845,4.0805,4.0835,114
2011-08-08,13:50:00,4.0825,4.0835,4.0815,4.0835,34
2011-08-08,13:55:00,4.0840,4.0840,4.0795,4.0795,84
2011-08-08,14:00:00,4.0800,4.0815,4.0785,4.0805,129
2011-08-08,14:05:00,4.0800,4.0825,4.0800,4.0820,73
2011-08-08,14:10:00,4.0820,4.0830,4.0800,4.0810,52
2011-08-08,14:15:00,4.0805,4.0825,4.0765,4.0765,162
2011-08-08,14:20:00,4.0760,4.0760,4.0680,4.0730,215
2011-08-08,14:25:00,4.0730,4.0745,4.0710,4.0725,156
2011-08-08,14:30:00,4.0720,4.0720,4.0650,4.0675,123
2011-08-08,14:35:00,4.0680,4.0755,4.0665,4.0740,108
2011-08-08,14:40:00,4.0750,4.0785,4.0735,4.0780,97
2011-08-08,14:45:00,4.0785,4.0800,4.0775,4.0785,100
2011-08-08,14:50:00,4.0790,4.0830,4.0775,4.0795,130
2011-08-08,14:55:00,4.0785,4.0800,4.0755,4.0760,125
2011-08-08,15:00:00,4.0760,4.0865,4.0715,4.0865,218
2011-08-08,15:05:00,4.0860,4.0990,4.0845,4.0975,303
2011-08-08,15:10:00,4.0965,4.1075,4.0960,4.0985,321
2011-08-08,15:15:00,4.0995,4.1040,4.0995,4.1020,67
2011-08-08,15:20:00,4.1020,4.1030,4.0975,4.1025,82
2011-08-08,15:25:00,4.1010,4.1085,4.1000,4.1085,181
2011-08-08,15:30:00,4.1070,4.1075,4.1025,4.1035,112
2011-08-08,15:35:00,4.1035,4.1035,4.0980,4.1000,116
2011-08-08,15:40:00,4.1000,4.1000,4.0935,4.0945,198
2011-08-08,15:45:00,4.0960,4.1010,4.0940,4.0945,63
2011-08-08,15:50:00,4.0940,4.0960,4.0885,4.0905,156
2011-08-08,15:55:00,4.0900,4.0935,4.0900,4.0910,50
2011-08-08,16:00:00,4.0910,4.0945,4.0890,4.0930,64
2011-08-08,16:05:00,4.0925,4.0925,4.0895,4.0900,52
2011-08-08,16:10:00,4.0895,4.0930,4.0875,4.0905,122
2011-08-08,16:15:00,4.0900,4.0905,4.0825,4.0825,189
2011-08-08,16:20:00,4.0830,4.0840,4.0795,4.0805,236
2011-08-08,16:25:00,4.0815,4.0825,4.0750,4.0770,122
2011-08-08,16:30:00,4.0795,4.0820,4.0775,4.0800,148
2011-08-08,16:35:00,4.0795,4.0800,4.0635,4.0655,233
2011-08-08,16:40:00,4.0655,4.0725,4.0650,4.0695,176
2011-08-08,16:45:00,4.0690,4.0700,4.0635,4.0645,161
2011-08-08,16:50:00,4.0640,4.0685,4.0640,4.0655,127
2011-08-08,16:55:00,4.0655,4.0680,4.0535,4.0560,291
2011-08-08,17:00:00,4.0560,4.0620,4.0550,4.0615,179
2011-08-08,17:05:00,4.0610,4.0625,4.0545,4.0560,86
2011-08-08,17:10:00,4.0560,4.0565,4.0500,4.0535,221
2011-08-08,17:15:00,4.0545,4.0600,4.0545,4.0590,115
2011-08-08,17:20:00,4.0595,4.0645,4.0545,4.0555,256
2011-08-08,17:25:00,4.0545,4.0580,4.0525,4.0575,187
2011-08-08,17:30:00,4.0580,4.0620,4.0570,4.0615,79
2011-08-08,17:35:00,4.0625,4.0655,4.0610,4.0645,121
2011-08-08,17:40:00,4.0645,4.0655,4.0585,4.0590,215
2011-08-08,17:45:00,4.0595,4.0600,4.0520,4.0525,206
2011-08-08,17:50:00,4.0525,4.0580,4.0515,4.0570,153
2011-08-08,17:55:00,4.0575,4.0630,4.0575,4.0620,96
2011-08-08,18:00:00,4.0630,4.0660,4.0610,4.0635,150
2011-08-08,18:05:00,4.0635,4.0650,4.0605,4.0630,105
2011-08-08,18:10:00,4.0630,4.0650,4.0585,4.0620,106
2011-08-08,18:15:00,4.0625,4.0640,4.0595,4.0595,58
2011-08-08,18:20:00,4.0605,4.0610,4.0570,4.0585,86
2011-08-08,18:25:00,4.0595,4.0615,4.0590,4.0610,54
2011-08-08,18:30:00,4.0610,4.0675,4.0610,4.0670,80
2011-08-08,18:35:00,4.0675,4.0785,4.0675,4.0780,218
2011-08-08,18:40:00,4.0780,4.0835,4.0770,4.0805,223
2011-08-08,18:45:00,4.0805,4.0825,4.0770,4.0815,139
2011-08-08,18:50:00,4.0815,4.0870,4.0810,4.0820,74
2011-08-08,18:55:00,4.0820,4.0830,4.0775,4.0780,96
2011-08-08,19:00:00,4.0790,4.0815,4.0785,4.0795,86
2011-08-08,19:05:00,4.0790,4.0795,4.0765,4.0785,61
2011-08-08,19:10:00,4.0770,4.0805,4.0770,4.0800,130
2011-08-08,19:15:00,4.0805,4.0850,4.0785,4.0850,64
2011-08-08,19:20:00,4.0850,4.0855,4.0790,4.0790,119
2011-08-08,19:25:00,4.0800,4.0815,4.0780,4.0810,51
2011-08-08,19:30:00,4.0815,4.0970,4.0810,4.0965,328
2011-08-08,19:35:00,4.0965,4.0990,4.0935,4.0975,271
2011-08-08,19:40:00,4.0980,4.0985,4.0925,4.0935,132
2011-08-08,19:45:00,4.0930,4.0950,4.0870,4.0895,157
2011-08-08,19:50:00,4.0900,4.0915,4.0875,4.0915,214
2011-08-08,19:55:00,4.0910,4.0915,4.0890,4.0910,96
2011-08-08,20:00:00,4.0905,4.0930,4.0870,4.0890,387
2011-08-08,20:05:00,4.0890,4.0920,4.0845,4.0900,300
2011-08-08,20:10:00,4.0905,4.1050,4.0875,4.1025,685
2011-08-08,20:15:00,4.1025,4.1030,4.0935,4.0950,173
2011-08-08,20:20:00,4.0965,4.0995,4.0940,4.0970,309
2011-08-08,20:25:00,4.0970,4.0990,4.0905,4.0935,138
2011-08-08,20:30:00,4.0940,4.0950,4.0835,4.0855,250
2011-08-08,20:35:00,4.0860,4.0880,4.0835,4.0870,71
2011-08-08,20:40:00,4.0865,4.0895,4.0850,4.0870,144
2011-08-08,20:45:00,4.0870,4.0890,4.0865,4.0865,404
2011-08-08,20:50:00,4.0865,4.0910,4.0865,4.0880,346
2011-08-08,20:55:00,4.0870,4.0900,4.0850,4.0860,156
2011-08-08,21:00:00,4.0850,4.0905,4.0850,4.0905,362
2011-08-08,21:05:00,4.0905,4.1050,4.0870,4.1000,461
2011-08-08,21:10:00,4.1000,4.1070,4.0970,4.1010,592
2011-08-08,21:15:00,4.0995,4.1015,4.0935,4.0935,140
2011-08-08,21:20:00,4.0935,4.0975,4.0935,4.0940,91
2011-08-08,21:25:00,4.0945,4.0955,4.0875,4.0875,128
2011-08-08,21:30:00,4.0870,4.0990,4.0840,4.0975,317
2011-08-08,21:35:00,4.0990,4.1050,4.0930,4.0990,609
2011-08-08,21:40:00,4.0990,4.1005,4.0895,4.0930,399
2011-08-08,21:45:00,4.0910,4.0970,4.0885,4.0895,362
2011-08-08,21:50:00,4.0890,4.0965,4.0885,4.0905,231
2011-08-08,21:55:00,4.0925,4.0985,4.0900,4.0980,185
2011-08-08,22:00:00,4.0985,4.1000,4.0915,4.0915,348
2011-08-08,22:05:00,4.0915,4.0960,4.0865,4.0890,182
2011-08-08,22:10:00,4.0890,4.0890,4.0795,4.0795,258
2011-08-08,22:15:00,4.0795,4.0795,4.0600,4.0660,1031
2011-08-08,22:20:00,4.0660,4.0685,4.0625,4.0685,327
2011-08-08,22:25:00,4.0680,4.0685,4.0465,4.0490,687
2011-08-08,22:30:00,4.0490,4.0500,4.0000,4.0115,3989
2011-08-08,22:35:00,4.0120,4.0120,3.9915,4.0060,1252
2011-08-08,22:40:00,4.0055,4.0080,3.9980,4.0030,749
2011-08-08,22:45:00,4.0040,4.0055,3.9790,3.9920,1902
2011-08-08,22:50:00,3.9925,4.0005,3.9910,4.0000,459
2011-08-08,22:55:00,3.9990,4.0030,3.9695,3.9740,1062
2011-08-08,23:00:00,3.9740,3.9870,3.9730,3.9815,699
2011-08-08,23:05:00,3.9825,3.9915,3.9720,3.9860,961
2011-08-08,23:10:00,3.9865,4.0020,3.9835,3.9985,694
2011-08-08,23:15:00,3.9980,4.0005,3.9895,3.9935,420
2011-08-08,23:20:00,3.9930,3.9935,3.9865,3.9880,211
2011-08-08,23:25:00,3.9885,3.9885,3.9765,3.9770,389
2011-08-08,23:30:00,3.9780,3.9805,3.9660,3.9785,590
2011-08-08,23:35:00,3.9765,3.9775,3.9625,3.9640,336
2011-08-08,23:40:00,3.9630,3.9695,3.9595,3.9625,638
2011-08-08,23:45:00,3.9635,3.9810,3.9635,3.9805,504
2011-08-08,23:50:00,3.9800,3.9895,3.9775,3.9775,692
2011-08-08,23:55:00,3.9775,3.9800,3.9750,3.9795,355
2011-08-09,00:00:00,3.9800,3.9840,3.9775,3.9775,236
2011-08-09,00:05:00,3.9780,3.9835,3.9775,3.9810,202
2011-08-09,00:10:00,3.9815,3.9865,3.9805,3.9835,139
2011-08-09,00:15:00,3.9845,3.9855,3.9815,3.9830,304
2011-08-09,00:20:00,3.9825,3.9900,3.9820,3.9860,289
2011-08-09,00:25:00,3.9870,3.9870,3.9775,3.9810,223
2011-08-09,00:30:00,3.9815,3.9830,3.9770,3.9785,309
2011-08-09,00:35:00,3.9795,3.9795,3.9735,3.9750,247
2011-08-09,00:40:00,3.9750,3.9750,3.9690,3.9700,495
2011-08-09,00:45:00,3.9700,3.9705,3.9585,3.9655,731
2011-08-09,00:50:00,3.9660,3.9725,3.9625,3.9660,338
2011-08-09,00:55:00,3.9660,3.9685,3.9580,3.9660,1015
2011-08-09,01:00:00,3.9655,3.9660,3.9580,3.9590,314
2011-08-09,01:05:00,3.9590,3.9620,3.9580,3.9605,96
2011-08-09,01:10:00,3.9610,3.9645,3.9580,3.9595,112
2011-08-09,01:15:00,3.9600,3.9645,3.9570,3.9630,96
2011-08-09,01:20:00,3.9635,3.9695,3.9615,3.9685,131
2011-08-09,01:25:00,3.9680,3.9710,3.9680,3.9690,87
2011-08-09,01:30:00,3.9675,3.9720,3.9640,3.9655,257
2011-08-09,01:35:00,3.9665,3.9670,3.9635,3.9635,94
2011-08-09,01:40:00,3.9655,3.9665,3.9615,3.9615,94
2011-08-09,01:45:00,3.9625,3.9645,3.9595,3.9620,141
2011-08-09,01:50:00,3.9620,3.9660,3.9595,3.9610,135
2011-08-09,01:55:00,3.9635,3.9645,3.9605,3.9640,112
2011-08-09,02:00:00,3.9630,3.9630,3.9575,3.9585,107
2011-08-09,02:05:00,3.9585,3.9595,3.9530,3.9575,145
2011-08-09,02:10:00,3.9590,3.9590,3.9510,3.9510,86
2011-08-09,02:15:00,3.9515,3.9515,3.9430,3.9480,174
2011-08-09,02:20:00,3.9460,3.9495,3.9360,3.9385,109
2011-08-09,02:25:00,3.9360,3.9400,3.9285,3.9315,352
2011-08-09,02:30:00,3.9315,3.9370,3.9295,3.9350,173
2011-08-09,02:35:00,3.9355,3.9390,3.9310,3.9330,131
2011-08-09,02:40:00,3.9330,3.9370,3.9320,3.9340,75
2011-08-09,02:45:00,3.9320,3.9330,3.9270,3.9290,162
2011-08-09,02:50:00,3.9300,3.9300,3.9260,3.9260,90
2011-08-09,02:55:00,3.9265,3.9290,3.9225,3.9270,115
2011-08-09,03:00:00,3.9255,3.9300,3.9250,3.9300,88
2011-08-09,03:05:00,3.9300,3.9405,3.9280,3.9405,111
2011-08-09,03:10:00,3.9415,3.9490,3.9390,3.9450,147
2011-08-09,03:15:00,3.9465,3.9540,3.9435,3.9500,181
2011-08-09,03:20:00,3.9525,3.9530,3.9475,3.9530,38
2011-08-09,03:25:00,3.9520,3.9525,3.9405,3.9450,58
2011-08-09,03:30:00,3.9455,3.9470,3.9415,3.9450,105
2011-08-09,03:35:00,3.9435,3.9445,3.9405,3.9415,47
2011-08-09,03:40:00,3.9430,3.9435,3.9370,3.9375,111
2011-08-09,03:45:00,3.9345,3.9345,3.9305,3.9310,38
2011-08-09,03:50:00,3.9310,3.9420,3.9305,3.9350,91
2011-08-09,03:55:00,3.9355,3.9360,3.9305,3.9305,57
2011-08-09,04:00:00,3.9305,3.9330,3.9275,3.9295,75
2011-08-09,04:05:00,3.9290,3.9305,3.9270,3.9280,19
2011-08-09,04:10:00,3.9295,3.9295,3.9265,3.9285,12
2011-08-09,04:15:00,3.9275,3.9295,3.9255,3.9285,54
2011-08-09,04:20:00,3.9285,3.9350,3.9285,3.9320,45
2011-08-09,04:25:00,3.9310,3.9335,3.9275,3.9320,22
2011-08-09,04:30:00,3.9285,3.9325,3.9260,3.9305,56
2011-08-09,04:35:00,3.9295,3.9310,3.9280,3.9300,29
2011-08-09,04:40:00,3.9280,3.9300,3.9275,3.9275,19
2011-08-09,04:45:00,3.9300,3.9300,3.9275,3.9275,7
2011-08-09,04:50:00,3.9280,3.9310,3.9280,3.9300,16
2011-08-09,04:55:00,3.9275,3.9280,3.9245,3.9245,55
2011-08-09,05:00:00,3.9245,3.9250,3.9235,3.9240,16
2011-08-09,05:05:00,3.9235,3.9235,3.9235,3.9235,2
2011-08-09,05:10:00,3.9235,3.9265,3.9235,3.9235,16
2011-08-09,06:00:00,3.9355,3.9355,3.9230,3.9320,70
2011-08-09,06:05:00,3.9310,3.9350,3.9310,3.9320,20
2011-08-09,06:10:00,3.9300,3.9310,3.9270,3.9285,30
2011-08-09,06:15:00,3.9280,3.9300,3.9280,3.9290,7
2011-08-09,06:20:00,3.9285,3.9295,3.9270,3.9270,38
2011-08-09,06:25:00,3.9290,3.9335,3.9290,3.9315,9
2011-08-09,06:30:00,3.9305,3.9340,3.9305,3.9325,7
2011-08-09,06:35:00,3.9325,3.9330,3.9310,3.9310,6
2011-08-09,06:40:00,3.9310,3.9315,3.9310,3.9315,2
2011-08-09,06:45:00,3.9315,3.9320,3.9200,3.9205,89
2011-08-09,06:50:00,3.9220,3.9250,3.9175,3.9180,71
2011-08-09,06:55:00,3.9175,3.9220,3.9160,3.9205,39
2011-08-09,07:00:00,3.9220,3.9220,3.9195,3.9220,29
2011-08-09,07:05:00,3.9235,3.9240,3.9230,3.9230,5
2011-08-09,07:10:00,3.9230,3.9250,3.9230,3.9250,4
2011-08-09,07:15:00,3.9250,3.9255,3.9250,3.9255,5
2011-08-09,07:20:00,3.9270,3.9300,3.9260,3.9260,5
2011-08-09,07:25:00,3.9250,3.9250,3.9240,3.9240,6
2011-08-09,07:30:00,3.9225,3.9240,3.9225,3.9240,7
2011-08-09,07:35:00,3.9230,3.9280,3.9230,3.9230,19
2011-08-09,07:40:00,3.9230,3.9295,3.9230,3.9295,26
2011-08-09,07:45:00,3.9270,3.9270,3.9230,3.9265,19
2011-08-09,07:50:00,3.9255,3.9255,3.9230,3.9230,19
2011-08-09,07:55:00,3.9250,3.9305,3.9225,3.9275,56
2011-08-09,08:00:00,3.9275,3.9350,3.9200,3.9220,282
2011-08-09,08:05:00,3.9225,3.9225,3.9170,3.9225,72
2011-08-09,08:10:00,3.9215,3.9215,3.9160,3.9210,53
2011-08-09,08:15:00,3.9190,3.9190,3.9135,3.9165,208
2011-08-09,08:20:00,3.9155,3.9155,3.9135,3.9140,60
2011-08-09,08:25:00,3.9145,3.9150,3.8945,3.8950,252
2011-08-09,08:30:00,3.8950,3.8950,3.8830,3.8880,290
2011-08-09,08:35:00,3.8880,3.8890,3.8570,3.8580,732
2011-08-09,08:40:00,3.8580,3.8595,3.8475,3.8540,370
2011-08-09,08:45:00,3.8545,3.8575,3.8525,3.8535,132
2011-08-09,08:50:00,3.8550,3.8660,3.8550,3.8630,358
2011-08-09,08:55:00,3.8630,3.8635,3.8270,3.8300,873
2011-08-09,09:00:00,3.8300,3.8380,3.8180,3.8330,648
2011-08-09,09:05:00,3.8330,3.8440,3.8300,3.8410,824
2011-08-09,09:10:00,3.8420,3.8520,3.8420,3.8435,313
2011-08-09,09:15:00,3.8450,3.8655,3.8450,3.8545,327
2011-08-09,09:20:00,3.8525,3.8570,3.8490,3.8515,236
2011-08-09,09:25:00,3.8515,3.8660,3.8505,3.8590,209
2011-08-09,09:30:00,3.8600,3.8610,3.8560,3.8565,93
2011-08-09,09:35:00,3.8570,3.8615,3.8560,3.8565,182
2011-08-09,09:40:00,3.8560,3.8565,3.8510,3.8510,161
2011-08-09,09:45:00,3.8510,3.8550,3.8400,3.8445,204
2011-08-09,09:50:00,3.8430,3.8565,3.8430,3.8540,136
2011-08-09,09:55:00,3.8540,3.8575,3.8530,3.8575,116
2011-08-09,10:00:00,3.8550,3.8560,3.8505,3.8560,41
2011-08-09,10:05:00,3.8550,3.8565,3.8515,3.8550,79
2011-08-09,10:10:00,3.8550,3.8555,3.8505,3.8505,103
2011-08-09,10:15:00,3.8505,3.8535,3.8475,3.8490,61
2011-08-09,10:20:00,3.8495,3.8515,3.8490,3.8495,40
2011-08-09,10:25:00,3.8500,3.8525,3.8495,3.8525,49
2011-08-09,10:30:00,3.8525,3.8530,3.8500,3.8525,101
2011-08-09,10:35:00,3.8550,3.8635,3.8545,3.8635,279
2011-08-09,10:40:00,3.8635,3.8700,3.8635,3.8690,154
2011-08-09,10:45:00,3.8675,3.8745,3.8670,3.8715,288
2011-08-09,10:50:00,3.8725,3.8800,3.8725,3.8775,144
2011-08-09,10:55:00,3.8795,3.8880,3.8780,3.8860,253
2011-08-09,11:00:00,3.8855,3.9090,3.8855,3.9025,634
2011-08-09,11:05:00,3.9000,3.9000,3.8860,3.8925,168
2011-08-09,11:10:00,3.8920,3.9040,3.8900,3.8900,182
2011-08-09,11:15:00,3.8895,3.8895,3.8770,3.8775,220
2011-08-09,11:20:00,3.8775,3.8865,3.8750,3.8865,243
2011-08-09,11:25:00,3.8860,3.8920,3.8855,3.8885,94
2011-08-09,11:30:00,3.8905,3.8950,3.8885,3.8900,86
2011-08-09,11:35:00,3.8950,3.8985,3.8920,3.8985,44
2011-08-09,11:40:00,3.8975,3.8990,3.8950,3.8970,34
2011-08-09,11:45:00,3.8975,3.8985,3.8950,3.8950,26
2011-08-09,11:50:00,3.8955,3.9000,3.8950,3.8950,38
2011-08-09,11:55:00,3.8985,3.9015,3.8985,3.8990,82
2011-08-09,12:00:00,3.8995,3.9020,3.8995,3.9010,34
2011-08-09,12:05:00,3.9020,3.9075,3.9015,3.9060,31
2011-08-09,12:10:00,3.9070,3.9100,3.9070,3.9090,95
2011-08-09,12:15:00,3.9090,3.9135,3.9090,3.9130,146
2011-08-09,12:20:00,3.9115,3.9200,3.9105,3.9155,148
2011-08-09,12:25:00,3.9175,3.9175,3.9135,3.9160,43
2011-08-09,12:30:00,3.9160,3.9160,3.9110,3.9120,87
2011-08-09,12:35:00,3.9115,3.9145,3.9085,3.9110,103
2011-08-09,12:40:00,3.9110,3.9110,3.9035,3.9060,84
2011-08-09,12:45:00,3.9045,3.9090,3.9045,3.9080,98
2011-08-09,12:50:00,3.9085,3.9090,3.9060,3.9090,69
2011-08-09,12:55:00,3.9090,3.9110,3.9080,3.9100,49
2011-08-09,13:00:00,3.9100,3.9120,3.9090,3.9110,60
2011-08-09,13:05:00,3.9100,3.9120,3.9075,3.9075,105
2011-08-09,13:10:00,3.9100,3.9180,3.9100,3.9165,135
2011-08-09,13:15:00,3.9175,3.9220,3.9155,3.9155,112
2011-08-09,13:20:00,3.9155,3.9165,3.9105,3.9115,99
2011-08-09,13:25:00,3.9125,3.9150,3.9125,3.9145,75
2011-08-09,13:30:00,3.9140,3.9205,3.9115,3.9205,172
2011-08-09,13:35:00,3.9210,3.9265,3.9210,3.9250,309
2011-08-09,13:40:00,3.9245,3.9280,3.9215,3.9275,108
2011-08-09,13:45:00,3.9260,3.9465,3.9260,3.9450,418
2011-08-09,13:50:00,3.9450,3.9460,3.9355,3.9355,309
2011-08-09,13:55:00,3.9360,3.9400,3.9300,3.9395,194
2011-08-09,14:00:00,3.9395,3.9485,3.9395,3.9485,155
2011-08-09,14:05:00,3.9475,3.9485,3.9450,3.9475,179
2011-08-09,14:10:00,3.9475,3.9640,3.9465,3.9640,405
2011-08-09,14:15:00,3.9640,3.9650,3.9575,3.9575,334
2011-08-09,14:20:00,3.9570,3.9570,3.9525,3.9545,165
2011-08-09,14:25:00,3.9540,3.9555,3.9495,3.9500,260
2011-08-09,14:30:00,3.9500,3.9520,3.9460,3.9515,140
2011-08-09,14:35:00,3.9525,3.9660,3.9520,3.9605,281
2011-08-09,14:40:00,3.9610,3.9660,3.9610,3.9635,197
2011-08-09,14:45:00,3.9630,3.9650,3.9575,3.9650,209
2011-08-09,14:50:00,3.9655,3.9695,3.9595,3.9610,292
2011-08-09,14:55:00,3.9610,3.9670,3.9580,3.9630,150
2011-08-09,15:00:00,3.9625,3.9645,3.9585,3.9645,249
2011-08-09,15:05:00,3.9650,3.9855,3.9650,3.9855,474
2011-08-09,15:10:00,3.9860,3.9975,3.9785,3.9950,375
2011-08-09,15:15:00,3.9955,4.0050,3.9935,3.9985,415
2011-08-09,15:20:00,3.9980,4.0095,3.9975,4.0075,362
2011-08-09,15:25:00,4.0075,4.0075,3.9995,4.0000,266
2011-08-09,15:30:00,4.0000,4.0005,3.9895,3.9895,289
2011-08-09,15:35:00,3.9915,3.9930,3.9835,3.9835,316
2011-08-09,15:40:00,3.9835,3.9855,3.9680,3.9700,478
2011-08-09,15:45:00,3.9705,3.9765,3.9610,3.9650,425
2011-08-09,15:50:00,3.9650,3.9725,3.9605,3.9690,290
2011-08-09,15:55:00,3.9680,3.9745,3.9620,3.9635,231
2011-08-09,16:00:00,3.9645,3.9680,3.9625,3.9655,161
2011-08-09,16:05:00,3.9660,3.9730,3.9650,3.9700,243
2011-08-09,16:10:00,3.9705,3.9725,3.9615,3.9615,221
2011-08-09,16:15:00,3.9625,3.9660,3.9565,3.9590,231
2011-08-09,16:20:00,3.9590,3.9595,3.9440,3.9460,340
2011-08-09,16:25:00,3.9460,3.9560,3.9415,3.9540,319
2011-08-09,16:30:00,3.9550,3.9550,3.9390,3.9410,297
2011-08-09,16:35:00,3.9420,3.9485,3.9405,3.9445,205
2011-08-09,16:40:00,3.9445,3.9655,3.9425,3.9615,256
2011-08-09,16:45:00,3.9620,3.9645,3.9570,3.9570,218
2011-08-09,16:50:00,3.9570,3.9585,3.9490,3.9515,107
2011-08-09,16:55:00,3.9525,3.9600,3.9525,3.9550,63
2011-08-09,17:00:00,3.9570,3.9575,3.9495,3.9550,165
2011-08-09,17:05:00,3.9540,3.9620,3.9505,3.9600,186
2011-08-09,17:10:00,3.9610,3.9625,3.9570,3.9605,99
2011-08-09,17:15:00,3.9605,3.9630,3.9560,3.9575,180
2011-08-09,17:20:00,3.9580,3.9580,3.9420,3.9490,368
2011-08-09,17:25:00,3.9485,3.9530,3.9475,3.9515,84
2011-08-09,17:30:00,3.9505,3.9540,3.9470,3.9525,96
2011-08-09,17:35:00,3.9525,3.9580,3.9520,3.9545,197
2011-08-09,17:40:00,3.9560,3.9590,3.9530,3.9570,34
2011-08-09,17:45:00,3.9595,3.9650,3.9555,3.9625,254
2011-08-09,17:50:00,3.9635,3.9640,3.9535,3.9535,121
2011-08-09,17:55:00,3.9550,3.9585,3.9515,3.9530,136
2011-08-09,18:00:00,3.9535,3.9620,3.9505,3.9620,180
2011-08-09,18:05:00,3.9610,3.9640,3.9585,3.9635,90
2011-08-09,18:10:00,3.9630,3.9720,3.9630,3.9690,172
2011-08-09,18:15:00,3.9690,3.9760,3.9670,3.9735,79
2011-08-09,18:20:00,3.9735,3.9860,3.9735,3.9815,239
2011-08-09,18:25:00,3.9820,3.9930,3.9820,3.9910,164
2011-08-09,18:30:00,3.9900,3.9910,3.9835,3.9835,102
2011-08-09,18:35:00,3.9825,3.9840,3.9780,3.9800,139
2011-08-09,18:40:00,3.9790,3.9820,3.9785,3.9820,51
2011-08-09,18:45:00,3.9805,3.9840,3.9780,3.9825,148
2011-08-09,18:50:00,3.9830,3.9890,3.9830,3.9875,135
2011-08-09,18:55:00,3.9895,3.9980,3.9890,3.9970,223
2011-08-09,19:00:00,3.9955,3.9995,3.9940,3.9995,166
2011-08-09,19:05:00,3.9990,4.0000,3.9915,3.9915,155
2011-08-09,19:10:00,3.9920,4.0015,3.9910,4.0000,292
2011-08-09,19:15:00,4.0000,4.0030,3.9985,4.0020,252
2011-08-09,19:20:00,4.0015,4.0155,4.0010,4.0080,391
2011-08-09,19:25:00,4.0075,4.0095,4.0040,4.0095,84
2011-08-09,19:30:00,4.0095,4.0150,4.0075,4.0150,255
2011-08-09,19:35:00,4.0165,4.0275,4.0140,4.0260,519
2011-08-09,19:40:00,4.0260,4.0260,4.0125,4.0130,217
2011-08-09,19:45:00,4.0130,4.0185,4.0120,4.0130,278
2011-08-09,19:50:00,4.0135,4.0175,4.0125,4.0150,143
2011-08-09,19:55:00,4.0165,4.0205,4.0130,4.0200,165
2011-08-09,20:00:00,4.0200,4.0235,4.0175,4.0175,360
2011-08-09,20:05:00,4.0175,4.0235,4.0160,4.0215,564
2011-08-09,20:10:00,4.0215,4.0220,4.0105,4.0195,749
2011-08-09,20:15:00,4.0190,4.0230,4.0130,4.0130,303
2011-08-09,20:20:00,4.0135,4.0135,3.9990,4.0000,546
2011-08-09,20:25:00,3.9995,4.0000,3.9875,3.9925,423
2011-08-09,20:30:00,3.9925,4.0065,3.9885,4.0060,318
2011-08-09,20:35:00,4.0055,4.0125,4.0045,4.0075,328
2011-08-09,20:40:00,4.0070,4.0105,4.0020,4.0035,205
2011-08-09,20:45:00,4.0025,4.0035,3.9875,3.9935,447
2011-08-09,20:50:00,3.9940,3.9990,3.9780,3.9800,514
2011-08-09,20:55:00,3.9785,3.9860,3.9770,3.9840,306
2011-08-09,21:00:00,3.9825,3.9825,3.9640,3.9730,550
2011-08-09,21:05:00,3.9725,3.9790,3.9695,3.9710,316
2011-08-09,21:10:00,3.9690,3.9710,3.9630,3.9675,338
2011-08-09,21:15:00,3.9675,3.9780,3.9675,3.9755,155
2011-08-09,21:20:00,3.9760,3.9875,3.9750,3.9865,163
2011-08-09,21:25:00,3.9865,3.9890,3.9820,3.9840,157
2011-08-09,21:30:00,3.9825,3.9915,3.9825,3.9915,311
2011-08-09,21:35:00,3.9915,4.0005,3.9890,3.9910,410
2011-08-09,21:40:00,3.9910,3.9915,3.9690,3.9700,473
2011-08-09,21:45:00,3.9705,3.9845,3.9695,3.9800,424
2011-08-09,21:50:00,3.9805,3.9955,3.9800,3.9910,448
2011-08-09,21:55:00,3.9915,3.9950,3.9895,3.9940,308
2011-08-09,22:00:00,3.9950,4.0075,3.9945,3.9970,457
2011-08-09,22:05:00,3.9975,4.0050,3.9965,3.9980,346
2011-08-09,22:10:00,3.9990,4.0015,3.9940,4.0000,223
2011-08-09,22:15:00,4.0015,4.0060,4.0000,4.0025,248
2011-08-09,22:20:00,4.0035,4.0055,4.0000,4.0025,135
2011-08-09,22:25:00,4.0030,4.0085,4.0020,4.0025,187
2011-08-09,22:30:00,4.0040,4.0140,4.0040,4.0120,224
2011-08-09,22:35:00,4.0120,4.0130,4.0025,4.0060,337
2011-08-09,22:40:00,4.0055,4.0075,4.0030,4.0040,144
2011-08-09,22:45:00,4.0030,4.0140,4.0020,4.0070,317
2011-08-09,22:50:00,4.0070,4.0100,3.9910,3.9945,278
2011-08-09,22:55:00,3.9945,3.9995,3.9905,3.9950,194
2011-08-09,23:00:00,3.9945,3.9950,3.9795,3.9815,365
2011-08-09,23:05:00,3.9810,3.9855,3.9780,3.9780,271
2011-08-09,23:10:00,3.9775,3.9785,3.9660,3.9725,292
2011-08-09,23:15:00,3.9740,3.9805,3.9730,3.9760,285
2011-08-09,23:20:00,3.9765,3.9845,3.9760,3.9760,147
2011-08-09,23:25:00,3.9760,3.9780,3.9725,3.9750,102
2011-08-09,23:30:00,3.9750,3.9820,3.9730,3.9810,136
2011-08-09,23:35:00,3.9810,3.9810,3.9760,3.9765,123
2011-08-09,23:40:00,3.9760,3.9765,3.9700,3.9720,142
2011-08-09,23:45:00,3.9720,3.9725,3.9550,3.9555,327
2011-08-09,23:50:00,3.9550,3.9685,3.9550,3.9610,373
2011-08-09,23:55:00,3.9605,3.9725,3.9595,3.9670,258
2011-08-10,00:00:00,3.9675,3.9775,3.9675,3.9760,234
2011-08-10,00:05:00,3.9760,3.9770,3.9700,3.9720,200
2011-08-10,00:10:00,3.9710,3.9715,3.9645,3.9655,201
2011-08-10,00:15:00,3.9650,3.9680,3.9645,3.9670,87
2011-08-10,00:20:00,3.9675,3.9705,3.9660,3.9700,113
2011-08-10,00:25:00,3.9715,3.9750,3.9700,3.9730,110
2011-08-10,00:30:00,3.9715,3.9740,3.9695,3.9730,159
2011-08-10,00:35:00,3.9725,3.9725,3.9675,3.9700,103
2011-08-10,00:40:00,3.9710,3.9740,3.9700,3.9740,67
2011-08-10,00:45:00,3.9730,3.9755,3.9715,3.9735,53
2011-08-10,00:50:00,3.9730,3.9750,3.9730,3.9745,161
2011-08-10,00:55:00,3.9745,3.9770,3.9690,3.9700,462
2011-08-10,01:00:00,3.9695,3.9700,3.9645,3.9675,300
2011-08-10,01:05:00,3.9675,3.9690,3.9665,3.9675,72
2011-08-10,01:10:00,3.9685,3.9700,3.9670,3.9680,63
2011-08-10,01:15:00,3.9685,3.9700,3.9675,3.9680,59
2011-08-10,01:20:00,3.9680,3.9715,3.9665,3.9705,106
2011-08-10,01:25:00,3.9720,3.9725,3.9700,3.9710,97
2011-08-10,01:30:00,3.9705,3.9715,3.9665,3.9685,117
2011-08-10,01:35:00,3.9700,3.9710,3.9665,3.9685,66
2011-08-10,01:40:00,3.9680,3.9685,3.9655,3.9680,134
2011-08-10,01:45:00,3.9680,3.9680,3.9625,3.9630,80
2011-08-10,01:50:00,3.9630,3.9655,3.9600,3.9620,117
2011-08-10,01:55:00,3.9605,3.9700,3.9580,3.9690,185
2011-08-10,02:00:00,3.9665,3.9675,3.9650,3.9675,31
2011-08-10,02:05:00,3.9675,3.9675,3.9465,3.9540,125
2011-08-10,02:10:00,3.9545,3.9615,3.9490,3.9520,55
2011-08-10,02:15:00,3.9510,3.9755,3.9510,3.9715,276
2011-08-10,02:20:00,3.9630,3.9690,3.9110,3.9370,400
2011-08-10,02:25:00,3.9385,3.9580,3.9300,3.9350,174
2011-08-10,02:30:00,3.9315,3.9385,3.9305,3.9305,60
2011-08-10,02:35:00,3.9310,3.9325,3.9205,3.9240,82
2011-08-10,02:40:00,3.9240,3.9265,3.9040,3.9040,429
2011-08-10,02:45:00,3.9045,3.9250,3.9010,3.9200,335
2011-08-10,02:50:00,3.9215,3.9240,3.9185,3.9235,145
2011-08-10,02:55:00,3.9220,3.9330,3.9210,3.9250,78
2011-08-10,03:00:00,3.9245,3.9250,3.9145,3.9225,136
2011-08-10,03:05:00,3.9255,3.9365,3.9240,3.9340,79
2011-08-10,03:10:00,3.9315,3.9630,3.9290,3.9565,151
2011-08-10,03:15:00,3.9565,3.9800,3.9565,3.9765,274
2011-08-10,03:20:00,3.9755,3.9775,3.9690,3.9725,85
2011-08-10,03:25:00,3.9745,3.9910,3.9705,3.9910,115
2011-08-10,03:30:00,3.9910,3.9930,3.9835,3.9875,93
2011-08-10,03:35:00,3.9895,3.9960,3.9835,3.9955,107
2011-08-10,03:40:00,3.9955,4.0200,3.9955,4.0145,235
2011-08-10,03:45:00,4.0125,4.0290,4.0055,4.0195,244
2011-08-10,03:50:00,4.0235,4.0345,4.0200,4.0345,104
2011-08-10,03:55:00,4.0290,4.0450,4.0255,4.0365,179
2011-08-10,04:00:00,4.0365,4.0595,4.0365,4.0590,313
2011-08-10,04:05:00,4.0590,4.0590,4.0310,4.0485,119
2011-08-10,04:10:00,4.0500,4.0500,4.0420,4.0430,28
2011-08-10,04:15:00,4.0420,4.0450,4.0380,4.0430,19
2011-08-10,04:20:00,4.0430,4.0450,4.0430,4.0450,12
2011-08-10,04:25:00,4.0430,4.0435,4.0415,4.0435,40
2011-08-10,04:30:00,4.0430,4.0475,4.0425,4.0470,82
2011-08-10,04:35:00,4.0460,4.0495,4.0460,4.0470,7
2011-08-10,04:40:00,4.0470,4.0510,4.0450,4.0450,26
2011-08-10,04:45:00,4.0435,4.0435,4.0430,4.0430,5
2011-08-10,04:50:00,4.0450,4.0455,4.0450,4.0450,5
2011-08-10,04:55:00,4.0450,4.0510,4.0450,4.0510,20
2011-08-10,05:00:00,4.0500,4.0530,4.0490,4.0500,22
2011-08-10,05:05:00,4.0500,4.0500,4.0450,4.0460,9
2011-08-10,05:10:00,4.0430,4.0500,4.0430,4.0500,21
2011-08-10,06:00:00,4.0350,4.0600,4.0350,4.0450,96
2011-08-10,06:05:00,4.0400,4.0500,4.0220,4.0250,184
2011-08-10,06:10:00,4.0245,4.0255,4.0240,4.0240,72
2011-08-10,06:15:00,4.0250,4.0305,4.0225,4.0225,81
2011-08-10,06:25:00,4.0255,4.0255,4.0235,4.0235,8
2011-08-10,06:30:00,4.0240,4.0250,4.0240,4.0250,14
2011-08-10,06:35:00,4.0250,4.0280,4.0250,4.0280,37
2011-08-10,06:40:00,4.0280,4.0300,4.0280,4.0280,13
2011-08-10,06:45:00,4.0275,4.0275,4.0250,4.0250,17
2011-08-10,06:50:00,4.0270,4.0270,4.0235,4.0235,23
2011-08-10,06:55:00,4.0235,4.0250,4.0230,4.0250,41
2011-08-10,07:00:00,4.0240,4.0290,4.0240,4.0290,6
2011-08-10,07:05:00,4.0240,4.0240,4.0240,4.0240,2
2011-08-10,07:10:00,4.0275,4.0300,4.0275,4.0300,21
2011-08-10,07:15:00,4.0260,4.0260,4.0180,4.0180,19
2011-08-10,07:20:00,4.0185,4.0185,4.0185,4.0185,1
2011-08-10,07:25:00,4.0215,4.0260,4.0215,4.0260,36
2011-08-10,07:30:00,4.0250,4.0295,4.0225,4.0285,11
2011-08-10,07:35:00,4.0285,4.0310,4.0275,4.0310,52
2011-08-10,07:40:00,4.0315,4.0315,4.0300,4.0300,4
2011-08-10,07:45:00,4.0305,4.0305,4.0285,4.0290,16
2011-08-10,07:50:00,4.0290,4.0290,4.0270,4.0270,8
2011-08-10,07:55:00,4.0285,4.0285,4.0245,4.0275,22
2011-08-10,08:00:00,4.0285,4.0730,4.0200,4.0450,741
2011-08-10,08:05:00,4.0475,4.0500,4.0390,4.0490,112
2011-08-10,08:10:00,4.0495,4.0510,4.0350,4.0440,149
2011-08-10,08:15:00,4.0440,4.0490,4.0420,4.0490,51
2011-08-10,08:20:00,4.0465,4.0470,4.0450,4.0470,16
2011-08-10,08:25:00,4.0440,4.0470,4.0440,4.0440,47
2011-08-10,08:30:00,4.0470,4.0485,4.0455,4.0460,44
2011-08-10,08:35:00,4.0470,4.0475,4.0435,4.0455,76
2011-08-10,08:40:00,4.0430,4.0430,4.0405,4.0405,34
2011-08-10,08:45:00,4.0410,4.0500,4.0410,4.0500,22
2011-08-10,08:50:00,4.0505,4.0575,4.0505,4.0575,39
2011-08-10,08:55:00,4.0565,4.0600,4.0540,4.0565,161
2011-08-10,09:00:00,4.0575,4.0620,4.0510,4.0570,308
2011-08-10,09:05:00,4.0585,4.0600,4.0520,4.0520,100
2011-08-10,09:10:00,4.0545,4.0545,4.0400,4.0405,118
2011-08-10,09:15:00,4.0460,4.0485,4.0430,4.0450,76
2011-08-10,09:20:00,4.0460,4.0485,4.0410,4.0425,99
2011-08-10,09:25:00,4.0440,4.0490,4.0430,4.0465,24
2011-08-10,09:30:00,4.0440,4.0480,4.0440,4.0480,32
2011-08-10,09:35:00,4.0445,4.0490,4.0440,4.0480,34
2011-08-10,09:40:00,4.0465,4.0465,4.0410,4.0450,47
2011-08-10,09:45:00,4.0425,4.0440,4.0400,4.0440,9
2011-08-10,09:50:00,4.0425,4.0445,4.0260,4.0270,149
2011-08-10,09:55:00,4.0270,4.0340,4.0270,4.0290,35
2011-08-10,10:00:00,4.0280,4.0280,4.0210,4.0230,114
2011-08-10,10:05:00,4.0245,4.0305,4.0245,4.0270,79
2011-08-10,10:10:00,4.0260,4.0300,4.0260,4.0300,21
2011-08-10,10:15:00,4.0300,4.0390,4.0300,4.0390,29
2011-08-10,10:20:00,4.0395,4.0400,4.0375,4.0400,19
2011-08-10,10:25:00,4.0395,4.0400,4.0360,4.0360,20
2011-08-10,10:30:00,4.0360,4.0360,4.0315,4.0325,50
2011-08-10,10:35:00,4.0315,4.0350,4.0315,4.0350,24
2011-08-10,10:40:00,4.0360,4.0380,4.0340,4.0345,63
2011-08-10,10:45:00,4.0325,4.0325,4.0295,4.0305,51
2011-08-10,10:50:00,4.0310,4.0360,4.0285,4.0360,94
2011-08-10,10:55:00,4.0355,4.0365,4.0345,4.0365,31
2011-08-10,11:00:00,4.0365,4.0395,4.0355,4.0355,38
2011-08-10,11:05:00,4.0365,4.0380,4.0365,4.0380,8
2011-08-10,11:10:00,4.0380,4.0385,4.0350,4.0365,29
2011-08-10,11:15:00,4.0360,4.0365,4.0300,4.0330,34
2011-08-10,11:20:00,4.0330,4.0360,4.0330,4.0360,4
2011-08-10,11:25:00,4.0345,4.0375,4.0345,4.0360,21
2011-08-10,11:30:00,4.0355,4.0375,4.0355,4.0375,8
2011-08-10,11:35:00,4.0355,4.0360,4.0355,4.0360,6
2011-08-10,11:40:00,4.0370,4.0370,4.0370,4.0370,4
2011-08-10,11:45:00,4.0400,4.0410,4.0400,4.0410,29
2011-08-10,11:50:00,4.0410,4.0415,4.0380,4.0380,17
2011-08-10,11:55:00,4.0375,4.0385,4.0375,4.0385,6
2011-08-10,12:00:00,4.0390,4.0390,4.0390,4.0390,9
2011-08-10,12:05:00,4.0380,4.0380,4.0340,4.0340,40
2011-08-10,12:10:00,4.0340,4.0340,4.0295,4.0305,28
2011-08-10,12:15:00,4.0335,4.0345,4.0335,4.0345,8
2011-08-10,12:20:00,4.0330,4.0330,4.0325,4.0325,5
2011-08-10,12:25:00,4.0325,4.0360,4.0325,4.0360,15
2011-08-10,12:30:00,4.0360,4.0360,4.0325,4.0355,72
2011-08-10,12:35:00,4.0355,4.0360,4.0340,4.0360,19
2011-08-10,12:40:00,4.0360,4.0395,4.0340,4.0370,48
2011-08-10,12:45:00,4.0400,4.0445,4.0385,4.0445,94
2011-08-10,12:50:00,4.0450,4.0495,4.0450,4.0475,105
2011-08-10,12:55:00,4.0480,4.0485,4.0455,4.0465,32
2011-08-10,13:00:00,4.0460,4.0460,4.0425,4.0445,59
2011-08-10,13:05:00,4.0430,4.0465,4.0430,4.0450,21
2011-08-10,13:10:00,4.0450,4.0470,4.0450,4.0465,36
2011-08-10,13:15:00,4.0465,4.0465,4.0420,4.0430,48
2011-08-10,13:20:00,4.0445,4.0445,4.0410,4.0410,27
2011-08-10,13:25:00,4.0400,4.0415,4.0380,4.0410,22
2011-08-10,13:30:00,4.0395,4.0395,4.0320,4.0365,112
2011-08-10,13:35:00,4.0365,4.0375,4.0340,4.0365,90
2011-08-10,13:40:00,4.0365,4.0430,4.0350,4.0385,188
2011-08-10,13:45:00,4.0380,4.0410,4.0355,4.0405,95
2011-08-10,13:50:00,4.0405,4.0415,4.0380,4.0380,55
2011-08-10,13:55:00,4.0385,4.0385,4.0345,4.0365,26
2011-08-10,14:00:00,4.0365,4.0375,4.0345,4.0365,89
2011-08-10,14:05:00,4.0360,4.0385,4.0345,4.0350,116
2011-08-10,14:10:00,4.0355,4.0395,4.0355,4.0370,50
2011-08-10,14:15:00,4.0370,4.0390,4.0360,4.0360,45
2011-08-10,14:20:00,4.0350,4.0365,4.0340,4.0345,52
2011-08-10,14:25:00,4.0345,4.0370,4.0340,4.0345,56
2011-08-10,14:30:00,4.0335,4.0335,4.0260,4.0275,110
2011-08-10,14:35:00,4.0265,4.0280,4.0230,4.0260,155
2011-08-10,14:40:00,4.0260,4.0305,4.0260,4.0300,68
2011-08-10,14:45:00,4.0300,4.0460,4.0290,4.0460,223
2011-08-10,14:50:00,4.0460,4.0500,4.0445,4.0495,133
2011-08-10,14:55:00,4.0490,4.0520,4.0450,4.0450,65
2011-08-10,15:00:00,4.0435,4.0480,4.0405,4.0445,235
2011-08-10,15:05:00,4.0450,4.0480,4.0425,4.0430,92
2011-08-10,15:10:00,4.0430,4.0465,4.0370,4.0440,254
2011-08-10,15:15:00,4.0445,4.0460,4.0415,4.0440,72
2011-08-10,15:20:00,4.0445,4.0465,4.0410,4.0465,60
2011-08-10,15:25:00,4.0440,4.0485,4.0440,4.0465,57
2011-08-10,15:30:00,4.0460,4.0475,4.0420,4.0425,53
2011-08-10,15:35:00,4.0460,4.0490,4.0455,4.0465,71
2011-08-10,15:40:00,4.0470,4.0470,4.0355,4.0360,141
2011-08-10,15:45:00,4.0350,4.0365,4.0295,4.0335,135
2011-08-10,15:50:00,4.0330,4.0385,4.0320,4.0370,66
2011-08-10,15:55:00,4.0355,4.0365,4.0305,4.0305,94
2011-08-10,16:00:00,4.0310,4.0310,4.0240,4.0275,154
2011-08-10,16:05:00,4.0275,4.0290,4.0160,4.0180,182
2011-08-10,16:10:00,4.0175,4.0195,4.0060,4.0085,299
2011-08-10,16:15:00,4.0090,4.0150,4.0035,4.0085,226
2011-08-10,16:20:00,4.0080,4.0160,4.0075,4.0145,187
2011-08-10,16:25:00,4.0140,4.0140,4.0065,4.0070,92
2011-08-10,16:30:00,4.0070,4.0130,4.0060,4.0100,92
2011-08-10,16:35:00,4.0080,4.0095,4.0020,4.0045,133
2011-08-10,16:40:00,4.0040,4.0105,4.0035,4.0100,90
2011-08-10,16:45:00,4.0090,4.0125,4.0080,4.0120,82
2011-08-10,16:50:00,4.0125,4.0155,4.0105,4.0105,62
2011-08-10,16:55:00,4.0120,4.0180,4.0110,4.0175,73
2011-08-10,17:00:00,4.0170,4.0220,4.0160,4.0215,93
2011-08-10,17:05:00,4.0215,4.0240,4.0185,4.0200,115
2011-08-10,17:10:00,4.0200,4.0215,4.0130,4.0150,103
2011-08-10,17:15:00,4.0150,4.0150,4.0050,4.0090,147
2011-08-10,17:20:00,4.0100,4.0155,4.0060,4.0145,206
2011-08-10,17:25:00,4.0165,4.0240,4.0155,4.0240,135
2011-08-10,17:30:00,4.0235,4.0235,4.0175,4.0190,33
2011-08-10,17:35:00,4.0170,4.0185,4.0145,4.0155,47
2011-08-10,17:40:00,4.0160,4.0185,4.0130,4.0130,86
2011-08-10,17:45:00,4.0130,4.0165,4.0100,4.0140,70
2011-08-10,17:50:00,4.0140,4.0145,4.0060,4.0060,55
2011-08-10,17:55:00,4.0070,4.0080,4.0055,4.0065,37
2011-08-10,18:00:00,4.0060,4.0060,4.0020,4.0030,79
2011-08-10,18:05:00,4.0025,4.0030,4.0000,4.0010,189
2011-08-10,18:10:00,4.0010,4.0040,4.0010,4.0030,107
2011-08-10,18:15:00,4.0030,4.0100,4.0025,4.0095,57
2011-08-10,18:20:00,4.0105,4.0185,4.0100,4.0175,175
2011-08-10,18:25:00,4.0185,4.0225,4.0170,4.0225,64
2011-08-10,18:30:00,4.0210,4.0230,4.0170,4.0180,46
2011-08-10,18:35:00,4.0180,4.0215,4.0180,4.0185,42
2011-08-10,18:40:00,4.0175,4.0190,4.0150,4.0165,41
2011-08-10,18:45:00,4.0165,4.0165,4.0110,4.0115,104
2011-08-10,18:50:00,4.0105,4.0180,4.0095,4.0175,48
2011-08-10,18:55:00,4.0170,4.0200,4.0160,4.0195,21
2011-08-10,19:00:00,4.0190,4.0220,4.0125,4.0125,80
2011-08-10,19:05:00,4.0120,4.0140,4.0080,4.0105,179
2011-08-10,19:10:00,4.0100,4.0100,4.0050,4.0080,128
2011-08-10,19:15:00,4.0085,4.0105,4.0080,4.0105,24
2011-08-10,19:20:00,4.0115,4.0130,4.0105,4.0115,61
2011-08-10,19:25:00,4.0110,4.0115,4.0080,4.0115,27
2011-08-10,19:30:00,4.0115,4.0170,4.0100,4.0165,63
2011-08-10,19:35:00,4.0150,4.0190,4.0130,4.0170,80
2011-08-10,19:40:00,4.0160,4.0180,4.0140,4.0160,38
2011-08-10,19:45:00,4.0165,4.0295,4.0160,4.0240,154
2011-08-10,19:50:00,4.0235,4.0235,4.0135,4.0205,144
2011-08-10,19:55:00,4.0210,4.0260,4.0205,4.0250,58
2011-08-10,20:00:00,4.0255,4.0265,4.0210,4.0245,278
2011-08-10,20:05:00,4.0250,4.0345,4.0225,4.0275,374
2011-08-10,20:10:00,4.0270,4.0295,4.0155,4.0275,746
2011-08-10,20:15:00,4.0275,4.0325,4.0275,4.0310,285
2011-08-10,20:20:00,4.0310,4.0400,4.0260,4.0265,538
2011-08-10,20:25:00,4.0260,4.0325,4.0250,4.0295,225
2011-08-10,20:30:00,4.0295,4.0300,4.0175,4.0220,221
2011-08-10,20:35:00,4.0220,4.0250,4.0160,4.0170,188
2011-08-10,20:40:00,4.0170,4.0170,4.0070,4.0090,414
2011-08-10,20:45:00,4.0095,4.0125,4.0050,4.0060,409
2011-08-10,20:50:00,4.0060,4.0075,4.0010,4.0070,279
2011-08-10,20:55:00,4.0050,4.0065,3.9940,3.9940,573
2011-08-10,21:00:00,3.9935,3.9990,3.9880,3.9905,598
2011-08-10,21:05:00,3.9910,3.9990,3.9870,3.9870,615
2011-08-10,21:10:00,3.9870,3.9930,3.9805,3.9815,663
2011-08-10,21:15:00,3.9810,3.9865,3.9730,3.9810,640
2011-08-10,21:20:00,3.9810,3.9915,3.9795,3.9915,316
2011-08-10,21:25:00,3.9915,3.9920,3.9805,3.9825,340
2011-08-10,21:30:00,3.9855,3.9855,3.9655,3.9665,779
2011-08-10,21:35:00,3.9665,3.9770,3.9630,3.9715,590
2011-08-10,21:40:00,3.9715,3.9815,3.9715,3.9770,565
2011-08-10,21:45:00,3.9780,3.9845,3.9735,3.9835,533
2011-08-10,21:50:00,3.9835,3.9835,3.9720,3.9765,488
2011-08-10,21:55:00,3.9755,3.9775,3.9670,3.9695,604
2011-08-10,22:00:00,3.9680,3.9830,3.9640,3.9760,805
2011-08-10,22:05:00,3.9755,3.9825,3.9710,3.9730,414
2011-08-10,22:10:00,3.9730,3.9750,3.9565,3.9660,735
2011-08-10,22:15:00,3.9650,3.9650,3.9430,3.9475,869
2011-08-10,22:20:00,3.9475,3.9500,3.9245,3.9275,1195
2011-08-10,22:25:00,3.9280,3.9345,3.9190,3.9345,950
2011-08-10,22:30:00,3.9350,3.9580,3.9325,3.9575,1008
2011-08-10,22:35:00,3.9575,3.9600,3.9335,3.9345,792
2011-08-10,22:40:00,3.9350,3.9505,3.9325,3.9420,363
2011-08-10,22:45:00,3.9420,3.9420,3.9335,3.9360,455
2011-08-10,22:50:00,3.9355,3.9370,3.9230,3.9245,365
2011-08-10,22:55:00,3.9240,3.9360,3.9230,3.9335,527
2011-08-10,23:00:00,3.9330,3.9340,3.9050,3.9065,870
2011-08-10,23:05:00,3.9070,3.9155,3.9045,3.9135,442
2011-08-10,23:10:00,3.9140,3.9140,3.8975,3.9010,644
2011-08-10,23:15:00,3.9010,3.9125,3.8985,3.9085,586
2011-08-10,23:20:00,3.9090,3.9090,3.9005,3.9005,546
2011-08-10,23:25:00,3.9000,3.9015,3.8780,3.8800,1056
2011-08-10,23:30:00,3.8795,3.8880,3.8760,3.8850,621
2011-08-10,23:35:00,3.8845,3.8865,3.8695,3.8730,608
2011-08-10,23:40:00,3.8725,3.8810,3.8690,3.8765,475
2011-08-10,23:45:00,3.8760,3.8805,3.8750,3.8775,272
2011-08-10,23:50:00,3.8775,3.8900,3.8765,3.8890,426
2011-08-10,23:55:00,3.8905,3.9085,3.8900,3.9055,667
2011-08-11,00:00:00,3.9050,3.9115,3.8970,3.9110,299
2011-08-11,00:05:00,3.9120,3.9205,3.9060,3.9190,446
2011-08-11,00:10:00,3.9185,3.9185,3.9065,3.9105,236
2011-08-11,00:15:00,3.9105,3.9130,3.9085,3.9105,196
2011-08-11,00:20:00,3.9110,3.9160,3.9090,3.9160,204
2011-08-11,00:25:00,3.9175,3.9175,3.9100,3.9110,310
2011-08-11,00:30:00,3.9110,3.9140,3.9100,3.9105,131
2011-08-11,00:35:00,3.9100,3.9135,3.8895,3.8945,297
2011-08-11,00:40:00,3.8945,3.9025,3.8945,3.9005,171
2011-08-11,00:45:00,3.9015,3.9065,3.8975,3.8980,151
2011-08-11,00:50:00,3.8985,3.9015,3.8945,3.8975,167
2011-08-11,00:55:00,3.8980,3.8980,3.8835,3.8950,1178
2011-08-11,01:00:00,3.8945,3.8950,3.8900,3.8935,309
2011-08-11,01:05:00,3.8930,3.9000,3.8930,3.9000,293
2011-08-11,01:10:00,3.8995,3.9045,3.8970,3.8985,280
2011-08-11,01:15:00,3.8985,3.9000,3.8930,3.8945,114
2011-08-11,01:20:00,3.8955,3.8970,3.8885,3.8930,154
2011-08-11,01:25:00,3.8935,3.8985,3.8920,3.8975,85
2011-08-11,01:30:00,3.8980,3.9000,3.8970,3.9000,112
2011-08-11,01:35:00,3.8990,3.9030,3.8985,3.9030,104
2011-08-11,01:40:00,3.9030,3.9095,3.9020,3.9085,92
2011-08-11,01:45:00,3.9095,3.9125,3.9075,3.9105,165
2011-08-11,01:50:00,3.9095,3.9160,3.9085,3.9160,92
2011-08-11,01:55:00,3.9155,3.9160,3.9120,3.9155,118
2011-08-11,02:00:00,3.9150,3.9190,3.9070,3.9190,83
2011-08-11,02:05:00,3.9175,3.9300,3.9170,3.9300,204
2011-08-11,02:10:00,3.9300,3.9500,3.9300,3.9455,326
2011-08-11,02:15:00,3.9450,3.9470,3.9300,3.9340,126
2011-08-11,02:20:00,3.9340,3.9375,3.9295,3.9355,30
2011-08-11,02:25:00,3.9360,3.9415,3.9345,3.9355,28
2011-08-11,02:30:00,3.9350,3.9380,3.9325,3.9330,25
2011-08-11,02:35:00,3.9330,3.9375,3.9310,3.9310,18
2011-08-11,02:40:00,3.9310,3.9350,3.9310,3.9345,6
2011-08-11,02:45:00,3.9365,3.9375,3.9350,3.9360,17
2011-08-11,02:50:00,3.9350,3.9360,3.9215,3.9240,126
2011-08-11,02:55:00,3.9225,3.9225,3.9185,3.9185,58
2011-08-11,03:00:00,3.9210,3.9220,3.9160,3.9165,29
2011-08-11,03:05:00,3.9165,3.9190,3.9085,3.9085,78
2011-08-11,03:10:00,3.9080,3.9120,3.9080,3.9115,16
2011-08-11,03:15:00,3.9115,3.9140,3.9095,3.9130,46
2011-08-11,03:20:00,3.9120,3.9120,3.9110,3.9110,5
2011-08-11,03:25:00,3.9135,3.9190,3.9115,3.9130,27
2011-08-11,03:30:00,3.9130,3.9160,3.9075,3.9075,90
2011-08-11,03:35:00,3.9075,3.9145,3.9060,3.9110,27
2011-08-11,03:40:00,3.9110,3.9165,3.9095,3.9110,49
2011-08-11,03:45:00,3.9095,3.9095,3.9045,3.9050,33
2011-08-11,03:50:00,3.9060,3.9110,3.8995,3.9015,84
2011-08-11,03:55:00,3.9010,3.9020,3.8875,3.8950,122
2011-08-11,04:00:00,3.8950,3.9020,3.8950,3.9020,38
2011-08-11,04:05:00,3.9000,3.9040,3.8900,3.8995,36
2011-08-11,04:10:00,3.8990,3.9050,3.8975,3.9040,56
2011-08-11,04:15:00,3.9025,3.9030,3.8980,3.9005,25
2011-08-11,04:20:00,3.8970,3.9015,3.8950,3.8950,25
2011-08-11,04:25:00,3.8950,3.8975,3.8950,3.8950,4
2011-08-11,04:30:00,3.8935,3.9000,3.8935,3.9000,11
2011-08-11,04:35:00,3.9000,3.9010,3.8955,3.8960,31
2011-08-11,04:40:00,3.8960,3.8995,3.8940,3.8970,10
2011-08-11,04:45:00,3.8980,3.8980,3.8940,3.8960,9
2011-08-11,04:50:00,3.8955,3.9005,3.8955,3.9005,11
2011-08-11,04:55:00,3.9010,3.9035,3.8985,3.8985,17
2011-08-11,05:00:00,3.9005,3.9040,3.8990,3.9030,12
2011-08-11,05:05:00,3.9005,3.9005,3.9000,3.9000,2
2011-08-11,05:10:00,3.9025,3.9030,3.9025,3.9025,4
2011-08-11,06:00:00,3.8885,3.9025,3.8860,3.8860,79
2011-08-11,06:05:00,3.8860,3.8860,3.8775,3.8775,101
2011-08-11,06:10:00,3.8775,3.8795,3.8745,3.8745,17
2011-08-11,06:15:00,3.8750,3.8750,3.8720,3.8735,80
2011-08-11,06:20:00,3.8750,3.8800,3.8735,3.8800,10
2011-08-11,06:25:00,3.8825,3.8825,3.8760,3.8760,6
2011-08-11,06:30:00,3.8760,3.8815,3.8755,3.8755,16
2011-08-11,06:35:00,3.8790,3.8795,3.8700,3.8700,44
2011-08-11,06:40:00,3.8705,3.8730,3.8705,3.8710,13
2011-08-11,06:45:00,3.8750,3.8760,3.8725,3.8750,20
2011-08-11,06:50:00,3.8755,3.8760,3.8720,3.8760,11
2011-08-11,06:55:00,3.8760,3.8760,3.8720,3.8720,8
2011-08-11,07:05:00,3.8785,3.8795,3.8775,3.8775,7
2011-08-11,07:10:00,3.8805,3.8845,3.8775,3.8845,17
2011-08-11,07:15:00,3.8820,3.8845,3.8810,3.8810,7
2011-08-11,07:25:00,3.8825,3.8825,3.8825,3.8825,2
2011-08-11,07:30:00,3.8825,3.8825,3.8825,3.8825,1
2011-08-11,07:40:00,3.8805,3.8820,3.8800,3.8820,10
2011-08-11,07:45:00,3.8810,3.8810,3.8800,3.8800,13
2011-08-11,07:50:00,3.8820,3.8825,3.8775,3.8825,14
2011-08-11,07:55:00,3.8830,3.8870,3.8810,3.8870,18
2011-08-11,08:00:00,3.8835,3.8890,3.8560,3.8680,449
2011-08-11,08:05:00,3.8675,3.8740,3.8675,3.8695,46
2011-08-11,08:10:00,3.8675,3.8675,3.8640,3.8655,33
2011-08-11,08:15:00,3.8660,3.8715,3.8655,3.8700,63
2011-08-11,08:20:00,3.8695,3.8705,3.8675,3.8700,27
2011-08-11,08:25:00,3.8700,3.8775,3.8700,3.8775,30
2011-08-11,08:30:00,3.8780,3.8800,3.8765,3.8765,29
2011-08-11,08:35:00,3.8790,3.8915,3.8790,3.8910,56
2011-08-11,08:40:00,3.8905,3.9025,3.8870,3.9015,74
2011-08-11,08:45:00,3.9015,3.9050,3.9015,3.9025,50
2011-08-11,08:50:00,3.9020,3.9025,3.8970,3.8995,62
2011-08-11,08:55:00,3.8995,3.9355,3.8995,3.9355,285
2011-08-11,09:00:00,3.9355,3.9820,3.9325,3.9705,1304
2011-08-11,09:05:00,3.9705,3.9760,3.9630,3.9630,478
2011-08-11,09:10:00,3.9640,3.9650,3.9495,3.9555,400
2011-08-11,09:15:00,3.9575,3.9690,3.9555,3.9690,173
2011-08-11,09:20:00,3.9680,3.9770,3.9680,3.9705,107
2011-08-11,09:25:00,3.9720,3.9760,3.9700,3.9750,86
2011-08-11,09:30:00,3.9735,3.9735,3.9620,3.9645,101
2011-08-11,09:35:00,3.9650,3.9745,3.9615,3.9745,142
2011-08-11,09:40:00,3.9750,3.9780,3.9725,3.9760,93
2011-08-11,09:45:00,3.9775,3.9910,3.9775,3.9910,300
2011-08-11,09:50:00,3.9895,3.9955,3.9870,3.9940,206
2011-08-11,09:55:00,3.9945,3.9985,3.9905,3.9935,119
2011-08-11,10:00:00,3.9940,3.9950,3.9895,3.9895,71
2011-08-11,10:05:00,3.9885,3.9895,3.9845,3.9860,105
2011-08-11,10:10:00,3.9860,3.9875,3.9845,3.9870,32
2011-08-11,10:15:00,3.9870,3.9885,3.9860,3.9875,32
2011-08-11,10:20:00,3.9885,3.9950,3.9880,3.9920,99
2011-08-11,10:25:00,3.9920,3.9920,3.9845,3.9850,36
2011-08-11,10:30:00,3.9860,3.9935,3.9860,3.9935,221
2011-08-11,10:35:00,3.9940,4.0030,3.9930,4.0030,255
2011-08-11,10:40:00,4.0030,4.0170,4.0030,4.0085,308
2011-08-11,10:45:00,4.0095,4.0130,4.0060,4.0075,100
2011-08-11,10:50:00,4.0075,4.0105,4.0060,4.0095,54
2011-08-11,10:55:00,4.0115,4.0120,4.0020,4.0020,73
2011-08-11,11:00:00,4.0020,4.0050,4.0015,4.0025,28
2011-08-11,11:05:00,4.0025,4.0040,3.9965,3.9975,43
2011-08-11,11:10:00,3.9985,4.0045,3.9965,4.0025,62
2011-08-11,11:15:00,4.0010,4.0015,3.9970,4.0000,59
2011-08-11,11:20:00,4.0005,4.0070,4.0000,4.0005,112
2011-08-11,11:25:00,4.0000,4.0020,3.9980,3.9980,44
2011-08-11,11:30:00,3.9980,4.0010,3.9970,4.0010,10
2011-08-11,11:35:00,4.0010,4.0010,3.9975,3.9995,37
2011-08-11,11:40:00,3.9985,4.0010,3.9970,3.9995,36
2011-08-11,11:45:00,4.0000,4.0010,3.9950,4.0005,41
2011-08-11,11:50:00,3.9970,4.0010,3.9965,4.0000,14
2011-08-11,11:55:00,3.9985,3.9995,3.9965,3.9965,20
2011-08-11,12:00:00,3.9975,3.9980,3.9955,3.9980,19
2011-08-11,12:05:00,3.9985,3.9990,3.9985,3.9990,6
2011-08-11,12:10:00,3.9965,3.9965,3.9960,3.9965,12
2011-08-11,12:15:00,3.9965,3.9965,3.9950,3.9950,7
2011-08-11,12:20:00,3.9945,3.9945,3.9920,3.9920,22
2011-08-11,12:25:00,3.9920,3.9920,3.9875,3.9895,49
2011-08-11,12:30:00,3.9895,3.9895,3.9830,3.9860,201
2011-08-11,12:35:00,3.9850,3.9865,3.9830,3.9845,90
2011-08-11,12:40:00,3.9850,3.9920,3.9845,3.9905,83
2011-08-11,12:45:00,3.9915,3.9930,3.9880,3.9900,141
2011-08-11,12:50:00,3.9895,3.9910,3.9890,3.9890,25
2011-08-11,12:55:00,3.9890,3.9895,3.9845,3.9855,90
2011-08-11,13:00:00,3.9845,3.9885,3.9840,3.9875,23
2011-08-11,13:05:00,3.9870,3.9870,3.9845,3.9870,11
2011-08-11,13:10:00,3.9870,3.9890,3.9870,3.9875,34
2011-08-11,13:15:00,3.9860,3.9890,3.9860,3.9890,24
2011-08-11,13:20:00,3.9890,3.9930,3.9870,3.9925,70
2011-08-11,13:25:00,3.9925,3.9985,3.9925,3.9955,97
2011-08-11,13:30:00,3.9955,4.0025,3.9955,4.0015,131
2011-08-11,13:35:00,4.0015,4.0085,4.0000,4.0055,95
2011-08-11,13:40:00,4.0065,4.0085,4.0035,4.0050,71
2011-08-11,13:45:00,4.0040,4.0040,3.9960,4.0000,57
2011-08-11,13:50:00,4.0000,4.0050,3.9995,4.0000,34
2011-08-11,13:55:00,4.0025,4.0045,3.9990,4.0040,49
2011-08-11,14:00:00,4.0045,4.0090,4.0045,4.0080,73
2011-08-11,14:05:00,4.0075,4.0165,4.0070,4.0145,372
2011-08-11,14:10:00,4.0135,4.0160,4.0090,4.0090,108
2011-08-11,14:15:00,4.0080,4.0085,4.0035,4.0055,100
2011-08-11,14:20:00,4.0080,4.0080,4.0055,4.0070,38
2011-08-11,14:25:00,4.0070,4.0110,4.0070,4.0100,38
2011-08-11,14:30:00,4.0105,4.0115,4.0095,4.0100,67
2011-08-11,14:35:00,4.0085,4.0110,4.0075,4.0090,145
2011-08-11,14:40:00,4.0090,4.0100,4.0045,4.0055,68
2011-08-11,14:45:00,4.0050,4.0050,3.9960,4.0010,122
2011-08-11,14:50:00,4.0010,4.0015,3.9970,4.0015,106
2011-08-11,14:55:00,4.0005,4.0020,3.9930,3.9930,114
2011-08-11,15:00:00,3.9925,3.9990,3.9905,3.9985,133
2011-08-11,15:05:00,3.9985,4.0015,3.9930,3.9955,59
2011-08-11,15:10:00,3.9965,4.0000,3.9935,3.9945,122
2011-08-11,15:15:00,3.9940,3.9950,3.9850,3.9875,150
2011-08-11,15:20:00,3.9880,3.9880,3.9785,3.9785,168
2011-08-11,15:25:00,3.9790,3.9880,3.9770,3.9875,197
2011-08-11,15:30:00,3.9870,3.9920,3.9835,3.9890,243
2011-08-11,15:35:00,3.9880,4.0020,3.9880,4.0020,134
2011-08-11,15:40:00,4.0020,4.0065,4.0010,4.0050,214
2011-08-11,15:45:00,4.0040,4.0075,4.0025,4.0075,118
2011-08-11,15:50:00,4.0070,4.0070,3.9985,4.0010,144
2011-08-11,15:55:00,4.0020,4.0070,4.0000,4.0045,67
2011-08-11,16:00:00,4.0040,4.0135,4.0025,4.0125,182
2011-08-11,16:05:00,4.0125,4.0140,4.0070,4.0110,127
2011-08-11,16:10:00,4.0105,4.0230,4.0095,4.0175,210
2011-08-11,16:15:00,4.0175,4.0185,4.0125,4.0125,134
2011-08-11,16:20:00,4.0120,4.0145,4.0085,4.0145,62
2011-08-11,16:25:00,4.0140,4.0160,4.0080,4.0160,113
2011-08-11,16:30:00,4.0145,4.0145,4.0090,4.0090,43
2011-08-11,16:35:00,4.0095,4.0105,4.0070,4.0105,82
2011-08-11,16:40:00,4.0100,4.0130,4.0060,4.0065,76
2011-08-11,16:45:00,4.0070,4.0095,4.0015,4.0020,76
2011-08-11,16:50:00,4.0030,4.0070,4.0010,4.0045,71
2011-08-11,16:55:00,4.0045,4.0065,4.0035,4.0055,57
2011-08-11,17:00:00,4.0045,4.0050,3.9985,4.0015,92
2011-08-11,17:05:00,4.0010,4.0010,3.9970,3.9985,65
2011-08-11,17:10:00,3.9970,3.9980,3.9940,3.9940,67
2011-08-11,17:15:00,3.9940,4.0000,3.9915,4.0000,82
2011-08-11,17:20:00,4.0010,4.0010,3.9990,4.0010,37
2011-08-11,17:25:00,4.0020,4.0035,3.9995,4.0025,61
2011-08-11,17:30:00,4.0015,4.0050,4.0000,4.0010,89
2011-08-11,17:35:00,4.0020,4.0050,4.0005,4.0010,91
2011-08-11,17:40:00,4.0000,4.0080,4.0000,4.0070,148
2011-08-11,17:45:00,4.0090,4.0110,4.0055,4.0075,72
2011-08-11,17:50:00,4.0075,4.0090,4.0020,4.0035,125
2011-08-11,17:55:00,4.0035,4.0035,3.9935,3.9935,138
2011-08-11,18:00:00,3.9935,3.9945,3.9835,3.9835,345
2011-08-11,18:05:00,3.9835,3.9850,3.9800,3.9805,150
2011-08-11,18:10:00,3.9800,3.9850,3.9745,3.9805,147
2011-08-11,18:15:00,3.9805,3.9860,3.9800,3.9855,75
2011-08-11,18:20:00,3.9860,3.9935,3.9855,3.9905,153
2011-08-11,18:25:00,3.9910,4.0030,3.9895,3.9995,134
2011-08-11,18:30:00,3.9995,4.0055,3.9990,4.0020,138
2011-08-11,18:35:00,4.0025,4.0075,4.0000,4.0070,83
2011-08-11,18:40:00,4.0060,4.0110,4.0025,4.0025,172
2011-08-11,18:45:00,4.0030,4.0045,4.0000,4.0005,96
2011-08-11,18:50:00,4.0000,4.0070,4.0000,4.0070,66
2011-08-11,18:55:00,4.0060,4.0105,4.0060,4.0095,63
2011-08-11,19:00:00,4.0090,4.0105,4.0055,4.0065,113
2011-08-11,19:05:00,4.0050,4.0050,3.9995,4.0015,76
2011-08-11,19:10:00,4.0010,4.0015,3.9925,3.9965,180
2011-08-11,19:15:00,3.9955,3.9955,3.9885,3.9930,171
2011-08-11,19:20:00,3.9960,3.9985,3.9930,3.9935,119
2011-08-11,19:25:00,3.9930,3.9950,3.9850,3.9850,129
2011-08-11,19:30:00,3.9850,3.9880,3.9780,3.9860,211
2011-08-11,19:35:00,3.9860,3.9870,3.9710,3.9760,202
2011-08-11,19:40:00,3.9755,3.9760,3.9600,3.9650,509
2011-08-11,19:45:00,3.9660,3.9660,3.9565,3.9590,387
2011-08-11,19:50:00,3.9600,3.9635,3.9580,3.9635,263
2011-08-11,19:55:00,3.9635,3.9655,3.9555,3.9555,156
2011-08-11,20:00:00,3.9555,3.9685,3.9555,3.9670,206
2011-08-11,20:05:00,3.9660,3.9710,3.9655,3.9680,336
2011-08-11,20:10:00,3.9680,3.9725,3.9595,3.9610,857
2011-08-11,20:15:00,3.9615,3.9620,3.9450,3.9515,714
2011-08-11,20:20:00,3.9510,3.9535,3.9425,3.9510,639
2011-08-11,20:25:00,3.9505,3.9560,3.9500,3.9540,255
2011-08-11,20:30:00,3.9520,3.9680,3.9520,3.9560,610
2011-08-11,20:35:00,3.9550,3.9635,3.9520,3.9625,291
2011-08-11,20:40:00,3.9620,3.9765,3.9600,3.9765,289
2011-08-11,20:45:00,3.9760,3.9800,3.9715,3.9765,481
2011-08-11,20:50:00,3.9775,3.9855,3.9700,3.9845,515
2011-08-11,20:55:00,3.9835,4.0030,3.9800,4.0005,1313
2011-08-11,21:00:00,3.9995,4.0005,3.9920,3.9940,458
2011-08-11,21:05:00,3.9925,4.0060,3.9910,3.9945,605
2011-08-11,21:10:00,3.9925,4.0005,3.9920,3.9990,215
2011-08-11,21:15:00,3.9995,4.0025,3.9950,3.9950,319
2011-08-11,21:20:00,3.9945,3.9975,3.9915,3.9960,215
2011-08-11,21:25:00,3.9955,4.0020,3.9890,4.0010,283
2011-08-11,21:30:00,4.0010,4.0170,4.0000,4.0170,539
2011-08-11,21:35:00,4.0165,4.0205,4.0105,4.0130,866
2011-08-11,21:40:00,4.0135,4.0195,4.0075,4.0095,476
2011-08-11,21:45:00,4.0100,4.0190,4.0090,4.0125,195
2011-08-11,21:50:00,4.0115,4.0115,3.9970,4.0030,570
2011-08-11,21:55:00,4.0030,4.0190,4.0010,4.0135,351
2011-08-11,22:00:00,4.0135,4.0195,4.0115,4.0195,253
2011-08-11,22:05:00,4.0200,4.0200,4.0110,4.0135,354
2011-08-11,22:10:00,4.0145,4.0145,4.0035,4.0130,225
2011-08-11,22:15:00,4.0130,4.0180,4.0120,4.0130,335
2011-08-11,22:20:00,4.0130,4.0170,4.0070,4.0105,386
2011-08-11,22:25:00,4.0115,4.0160,4.0025,4.0025,209
2011-08-11,22:30:00,4.0045,4.0150,4.0045,4.0135,276
2011-08-11,22:35:00,4.0130,4.0130,4.0045,4.0115,228
2011-08-11,22:40:00,4.0115,4.0155,4.0065,4.0155,199
2011-08-11,22:45:00,4.0150,4.0360,4.0140,4.0310,791
2011-08-11,22:50:00,4.0310,4.0330,4.0260,4.0265,259
2011-08-11,22:55:00,4.0260,4.0300,4.0180,4.0200,243
2011-08-11,23:00:00,4.0200,4.0315,4.0180,4.0300,355
2011-08-11,23:05:00,4.0305,4.0340,4.0240,4.0255,268
2011-08-11,23:10:00,4.0250,4.0270,4.0165,4.0185,534
2011-08-11,23:15:00,4.0195,4.0195,4.0110,4.0160,427
2011-08-11,23:20:00,4.0165,4.0175,4.0145,4.0165,130
2011-08-11,23:25:00,4.0170,4.0245,4.0160,4.0220,201
2011-08-11,23:30:00,4.0230,4.0265,4.0215,4.0245,105
2011-08-11,23:35:00,4.0240,4.0245,4.0085,4.0185,263
2011-08-11,23:40:00,4.0180,4.0255,4.0145,4.0250,198
2011-08-11,23:45:00,4.0265,4.0275,4.0150,4.0190,216
2011-08-11,23:50:00,4.0185,4.0225,4.0125,4.0155,210
2011-08-11,23:55:00,4.0170,4.0205,4.0135,4.0145,162
2011-08-12,00:00:00,4.0150,4.0225,4.0110,4.0210,215
2011-08-12,00:05:00,4.0210,4.0220,4.0170,4.0175,202
2011-08-12,00:10:00,4.0190,4.0200,4.0145,4.0190,302
2011-08-12,00:15:00,4.0205,4.0230,4.0175,4.0200,311
2011-08-12,00:20:00,4.0195,4.0240,4.0180,4.0230,214
2011-08-12,00:25:00,4.0235,4.0240,4.0195,4.0195,160
2011-08-12,00:30:00,4.0190,4.0220,4.0175,4.0215,141
2011-08-12,00:35:00,4.0215,4.0215,4.0180,4.0215,167
2011-08-12,00:40:00,4.0205,4.0265,4.0200,4.0250,340
2011-08-12,00:45:00,4.0250,4.0275,4.0200,4.0205,203
2011-08-12,00:50:00,4.0210,4.0235,4.0150,4.0175,272
2011-08-12,00:55:00,4.0170,4.0230,4.0020,4.0090,1300
2011-08-12,01:00:00,4.0095,4.0140,4.0080,4.0115,281
2011-08-12,01:05:00,4.0115,4.0130,4.0095,4.0115,176
2011-08-12,01:10:00,4.0115,4.0155,4.0100,4.0110,98
2011-08-12,01:15:00,4.0105,4.0135,4.0080,4.0080,146
2011-08-12,01:20:00,4.0085,4.0095,4.0055,4.0085,190
2011-08-12,01:25:00,4.0085,4.0090,4.0040,4.0050,153
2011-08-12,01:30:00,4.0055,4.0055,4.0020,4.0030,120
2011-08-12,01:35:00,4.0030,4.0085,4.0030,4.0070,174
2011-08-12,01:40:00,4.0070,4.0115,4.0060,4.0100,209
2011-08-12,01:45:00,4.0110,4.0130,4.0100,4.0125,91
2011-08-12,01:50:00,4.0130,4.0155,4.0115,4.0155,78
2011-08-12,01:55:00,4.0155,4.0170,4.0145,4.0165,75
2011-08-12,02:00:00,4.0135,4.0145,4.0100,4.0100,10
2011-08-12,02:05:00,4.0110,4.0165,4.0110,4.0155,27
2011-08-12,02:10:00,4.0130,4.0185,4.0125,4.0180,44
2011-08-12,02:15:00,4.0190,4.0230,4.0175,4.0230,50
2011-08-12,02:20:00,4.0235,4.0325,4.0235,4.0320,76
2011-08-12,02:25:00,4.0325,4.0350,4.0300,4.0320,87
2011-08-12,02:30:00,4.0325,4.0475,4.0325,4.0345,187
2011-08-12,02:35:00,4.0335,4.0380,4.0335,4.0370,67
2011-08-12,02:40:00,4.0350,4.0350,4.0310,4.0340,27
2011-08-12,02:45:00,4.0340,4.0360,4.0310,4.0360,15
2011-08-12,02:50:00,4.0365,4.0445,4.0365,4.0380,33
2011-08-12,02:55:00,4.0420,4.0480,4.0370,4.0450,121
2011-08-12,03:00:00,4.0450,4.0700,4.0240,4.0680,509
2011-08-12,03:05:00,4.0670,4.0695,4.0625,4.0650,104
2011-08-12,03:10:00,4.0645,4.0650,4.0595,4.0645,47
2011-08-12,03:15:00,4.0610,4.0630,4.0595,4.0605,21
2011-08-12,03:20:00,4.0620,4.0700,4.0595,4.0690,132
2011-08-12,03:25:00,4.0680,4.0715,4.0610,4.0640,107
2011-08-12,03:30:00,4.0610,4.0640,4.0595,4.0635,14
2011-08-12,03:35:00,4.0640,4.0650,4.0620,4.0640,28
2011-08-12,03:40:00,4.0650,4.0655,4.0600,4.0605,36
2011-08-12,03:45:00,4.0615,4.0630,4.0600,4.0630,21
2011-08-12,03:50:00,4.0630,4.0630,4.0575,4.0575,46
2011-08-12,03:55:00,4.0590,4.0590,4.0410,4.0410,70
2011-08-12,04:00:00,4.0410,4.0455,4.0410,4.0455,26
2011-08-12,04:05:00,4.0440,4.0465,4.0405,4.0450,45
2011-08-12,04:10:00,4.0405,4.0465,4.0355,4.0465,42
2011-08-12,04:15:00,4.0450,4.0465,4.0450,4.0465,8
2011-08-12,04:20:00,4.0425,4.0465,4.0420,4.0435,9
2011-08-12,04:30:00,4.0455,4.0455,4.0370,4.0430,41
2011-08-12,04:35:00,4.0445,4.0500,4.0350,4.0410,64
2011-08-12,04:40:00,4.0420,4.0480,4.0405,4.0475,20
2011-08-12,04:45:00,4.0445,4.0445,4.0445,4.0445,1
2011-08-12,04:50:00,4.0490,4.0500,4.0490,4.0500,13
2011-08-12,04:55:00,4.0500,4.0500,4.0500,4.0500,3
2011-08-12,05:00:00,4.0430,4.0515,4.0430,4.0515,7
2011-08-12,05:05:00,4.0515,4.0565,4.0515,4.0545,24
2011-08-12,05:10:00,4.0570,4.0580,4.0535,4.0580,6
2011-08-12,06:00:00,4.0450,4.0465,4.0445,4.0450,32
2011-08-12,06:05:00,4.0485,4.0540,4.0445,4.0515,27
2011-08-12,06:10:00,4.0520,4.0535,4.0520,4.0520,3
2011-08-12,06:20:00,4.0530,4.0540,4.0460,4.0500,29
2011-08-12,06:25:00,4.0445,4.0495,4.0445,4.0495,5
2011-08-12,06:30:00,4.0445,4.0445,4.0420,4.0420,5
2011-08-12,06:35:00,4.0470,4.0470,4.0425,4.0425,10
2011-08-12,06:40:00,4.0475,4.0475,4.0475,4.0475,2
2011-08-12,06:50:00,4.0415,4.0500,4.0410,4.0410,44
2011-08-12,07:00:00,4.0430,4.0450,4.0430,4.0450,2
2011-08-12,07:05:00,4.0460,4.0460,4.0430,4.0430,6
2011-08-12,07:15:00,4.0440,4.0470,4.0425,4.0445,5
2011-08-12,07:20:00,4.0430,4.0460,4.0425,4.0460,15
2011-08-12,07:25:00,4.0425,4.0425,4.0425,4.0425,1
2011-08-12,07:30:00,4.0455,4.0455,4.0350,4.0355,38
2011-08-12,07:35:00,4.0365,4.0390,4.0365,4.0390,10
2011-08-12,07:40:00,4.0385,4.0385,4.0385,4.0385,1
2011-08-12,07:45:00,4.0405,4.0455,4.0405,4.0455,4
2011-08-12,07:50:00,4.0430,4.0470,4.0425,4.0470,7
2011-08-12,07:55:00,4.0440,4.0440,4.0380,4.0380,18
2011-08-12,08:00:00,4.0380,4.0580,4.0340,4.0580,165
2011-08-12,08:05:00,4.0580,4.0630,4.0525,4.0525,79
2011-08-12,08:10:00,4.0515,4.0515,4.0490,4.0500,8
2011-08-12,08:15:00,4.0510,4.0520,4.0505,4.0520,14
2011-08-12,08:20:00,4.0530,4.0565,4.0520,4.0520,17
2011-08-12,08:25:00,4.0500,4.0530,4.0495,4.0530,16
2011-08-12,08:30:00,4.0495,4.0525,4.0495,4.0510,7
2011-08-12,08:35:00,4.0500,4.0520,4.0495,4.0520,16
2011-08-12,08:40:00,4.0490,4.0490,4.0470,4.0480,22
2011-08-12,08:45:00,4.0475,4.0475,4.0430,4.0450,37
2011-08-12,08:50:00,4.0455,4.0475,4.0445,4.0475,51
2011-08-12,08:55:00,4.0470,4.0480,4.0395,4.0395,76
2011-08-12,09:00:00,4.0405,4.0420,4.0290,4.0345,238
2011-08-12,09:05:00,4.0340,4.0360,4.0270,4.0280,73
2011-08-12,09:10:00,4.0265,4.0385,4.0250,4.0360,108
2011-08-12,09:15:00,4.0350,4.0440,4.0350,4.0410,129
2011-08-12,09:20:00,4.0430,4.0465,4.0415,4.0415,126
2011-08-12,09:25:00,4.0415,4.0415,4.0340,4.0340,76
2011-08-12,09:30:00,4.0340,4.0365,4.0325,4.0365,43
2011-08-12,09:35:00,4.0370,4.0375,4.0350,4.0350,18
2011-08-12,09:40:00,4.0355,4.0365,4.0340,4.0350,47
2011-08-12,09:45:00,4.0350,4.0375,4.0350,4.0375,13
2011-08-12,09:50:00,4.0380,4.0425,4.0380,4.0405,39
2011-08-12,09:55:00,4.0385,4.0400,4.0385,4.0400,20
2011-08-12,10:00:00,4.0405,4.0405,4.0375,4.0375,27
2011-08-12,10:05:00,4.0365,4.0375,4.0365,4.0375,6
2011-08-12,10:10:00,4.0375,4.0385,4.0375,4.0380,11
2011-08-12,10:15:00,4.0380,4.0385,4.0365,4.0365,17
2011-08-12,10:20:00,4.0380,4.0400,4.0380,4.0385,24
2011-08-12,10:25:00,4.0380,4.0390,4.0375,4.0390,6
2011-08-12,10:30:00,4.0380,4.0430,4.0370,4.0410,55
2011-08-12,10:35:00,4.0420,4.0420,4.0375,4.0400,73
2011-08-12,10:40:00,4.0370,4.0380,4.0355,4.0360,33
2011-08-12,10:45:00,4.0355,4.0365,4.0295,4.0300,134
2011-08-12,10:50:00,4.0300,4.0340,4.0290,4.0340,45
2011-08-12,10:55:00,4.0340,4.0360,4.0335,4.0360,30
2011-08-12,11:00:00,4.0340,4.0350,4.0310,4.0350,19
2011-08-12,11:05:00,4.0350,4.0360,4.0340,4.0350,21
2011-08-12,11:10:00,4.0360,4.0365,4.0340,4.0350,45
2011-08-12,11:15:00,4.0350,4.0350,4.0315,4.0315,55
2011-08-12,11:20:00,4.0315,4.0350,4.0305,4.0350,33
2011-08-12,11:25:00,4.0350,4.0360,4.0345,4.0360,11
2011-08-12,11:30:00,4.0350,4.0385,4.0350,4.0375,29
2011-08-12,11:35:00,4.0370,4.0370,4.0365,4.0365,11
2011-08-12,11:40:00,4.0365,4.0370,4.0345,4.0355,40
2011-08-12,11:45:00,4.0380,4.0380,4.0355,4.0360,17
2011-08-12,11:50:00,4.0365,4.0365,4.0365,4.0365,4
2011-08-12,11:55:00,4.0345,4.0350,4.0340,4.0350,15
2011-08-12,12:00:00,4.0355,4.0360,4.0350,4.0350,8
2011-08-12,12:05:00,4.0345,4.0355,4.0315,4.0325,63
2011-08-12,12:10:00,4.0315,4.0315,4.0300,4.0315,10
2011-08-12,12:15:00,4.0330,4.0330,4.0320,4.0320,15
2011-08-12,12:20:00,4.0315,4.0315,4.0285,4.0295,38
2011-08-12,12:25:00,4.0285,4.0300,4.0285,4.0300,18
2011-08-12,12:30:00,4.0290,4.0300,4.0280,4.0300,19
2011-08-12,12:35:00,4.0300,4.0310,4.0285,4.0285,43
2011-08-12,12:40:00,4.0280,4.0285,4.0255,4.0260,22
2011-08-12,12:45:00,4.0255,4.0270,4.0230,4.0235,27
2011-08-12,12:50:00,4.0240,4.0295,4.0240,4.0270,43
2011-08-12,12:55:00,4.0270,4.0280,4.0255,4.0255,15
2011-08-12,13:00:00,4.0260,4.0270,4.0240,4.0250,30
2011-08-12,13:05:00,4.0220,4.0225,4.0190,4.0210,156
2011-08-12,13:10:00,4.0210,4.0215,4.0190,4.0190,62
2011-08-12,13:15:00,4.0190,4.0220,4.0190,4.0220,28
2011-08-12,13:20:00,4.0210,4.0235,4.0210,4.0230,37
2011-08-12,13:25:00,4.0220,4.0235,4.0215,4.0235,11
2011-08-12,13:30:00,4.0250,4.0265,4.0230,4.0245,82
2011-08-12,13:35:00,4.0230,4.0260,4.0230,4.0260,47
2011-08-12,13:40:00,4.0265,4.0305,4.0265,4.0290,76
2011-08-12,13:45:00,4.0300,4.0315,4.0260,4.0265,71
2011-08-12,13:50:00,4.0250,4.0255,4.0140,4.0150,121
2011-08-12,13:55:00,4.0140,4.0185,4.0120,4.0170,120
2011-08-12,14:00:00,4.0155,4.0185,4.0135,4.0170,50
2011-08-12,14:05:00,4.0185,4.0215,4.0180,4.0180,28
2011-08-12,14:10:00,4.0185,4.0240,4.0180,4.0205,69
2011-08-12,14:15:00,4.0210,4.0250,4.0210,4.0230,46
2011-08-12,14:20:00,4.0220,4.0220,4.0175,4.0200,80
2011-08-12,14:25:00,4.0200,4.0200,4.0160,4.0160,38
2011-08-12,14:30:00,4.0160,4.0180,4.0110,4.0110,98
2011-08-12,14:35:00,4.0110,4.0110,4.0085,4.0085,82
2011-08-12,14:40:00,4.0090,4.0095,4.0070,4.0080,77
2011-08-12,14:45:00,4.0085,4.0165,4.0075,4.0115,84
2011-08-12,14:50:00,4.0110,4.0140,4.0005,4.0005,233
2011-08-12,14:55:00,4.0010,4.0100,4.0005,4.0035,190
2011-08-12,15:00:00,4.0035,4.0045,3.9905,3.9960,285
2011-08-12,15:05:00,3.9940,4.0000,3.9890,4.0000,214
2011-08-12,15:10:00,3.9995,3.9995,3.9815,3.9830,266
2011-08-12,15:15:00,3.9835,3.9875,3.9810,3.9875,309
2011-08-12,15:20:00,3.9870,3.9945,3.9865,3.9865,121
2011-08-12,15:25:00,3.9870,3.9955,3.9870,3.9935,101
2011-08-12,15:30:00,3.9925,3.9985,3.9895,3.9940,110
2011-08-12,15:35:00,3.9925,4.0025,3.9920,4.0020,161
2011-08-12,15:40:00,4.0025,4.0055,3.9975,4.0025,159
2011-08-12,15:45:00,4.0025,4.0040,4.0005,4.0020,85
2011-08-12,15:50:00,4.0020,4.0020,3.9960,3.9965,92
2011-08-12,15:55:00,3.9980,4.0065,3.9980,4.0060,151
2011-08-12,16:00:00,4.0060,4.0090,3.9995,4.0045,145
2011-08-12,16:05:00,4.0035,4.0040,3.9975,3.9980,83
2011-08-12,16:10:00,3.9990,4.0015,3.9985,4.0005,97
2011-08-12,16:15:00,4.0005,4.0020,3.9955,4.0015,90
2011-08-12,16:20:00,4.0030,4.0050,3.9990,4.0035,86
2011-08-12,16:25:00,4.0030,4.0085,4.0030,4.0075,92
2011-08-12,16:30:00,4.0070,4.0075,4.0045,4.0055,78
2011-08-12,16:35:00,4.0050,4.0100,4.0050,4.0100,64
2011-08-12,16:40:00,4.0100,4.0120,4.0055,4.0085,124
2011-08-12,16:45:00,4.0080,4.0150,4.0080,4.0150,152
2011-08-12,16:50:00,4.0145,4.0185,4.0140,4.0170,120
2011-08-12,16:55:00,4.0170,4.0175,4.0125,4.0135,55
2011-08-12,17:00:00,4.0145,4.0145,4.0080,4.0105,131
2011-08-12,17:05:00,4.0110,4.0165,4.0110,4.0135,59
2011-08-12,17:10:00,4.0145,4.0145,4.0095,4.0105,50
2011-08-12,17:15:00,4.0105,4.0125,4.0105,4.0105,29
2011-08-12,17:20:00,4.0105,4.0170,4.0105,4.0170,53
2011-08-12,17:25:00,4.0150,4.0170,4.0115,4.0170,47
2011-08-12,17:30:00,4.0175,4.0235,4.0160,4.0220,134
2011-08-12,17:35:00,4.0225,4.0225,4.0165,4.0190,34
2011-08-12,17:40:00,4.0160,4.0165,4.0130,4.0130,68
2011-08-12,17:45:00,4.0120,4.0145,4.0095,4.0110,67
2011-08-12,17:50:00,4.0090,4.0100,4.0055,4.0100,79
2011-08-12,17:55:00,4.0105,4.0115,4.0025,4.0025,87
2011-08-12,18:00:00,4.0020,4.0045,3.9985,4.0015,106
2011-08-12,18:05:00,4.0020,4.0065,4.0005,4.0060,41
2011-08-12,18:10:00,4.0070,4.0185,4.0070,4.0185,138
2011-08-12,18:15:00,4.0180,4.0180,4.0115,4.0125,33
2011-08-12,18:20:00,4.0130,4.0140,4.0120,4.0120,22
2011-08-12,18:25:00,4.0120,4.0130,4.0105,4.0105,82
2011-08-12,18:30:00,4.0110,4.0160,4.0110,4.0160,29
2011-08-12,18:35:00,4.0150,4.0150,4.0105,4.0110,20
2011-08-12,18:40:00,4.0120,4.0135,4.0075,4.0085,102
2011-08-12,18:45:00,4.0080,4.0090,4.0065,4.0065,30
2011-08-12,18:50:00,4.0070,4.0140,4.0070,4.0090,112
2011-08-12,18:55:00,4.0085,4.0085,4.0060,4.0085,40
2011-08-12,19:00:00,4.0095,4.0155,4.0085,4.0135,90
2011-08-12,19:05:00,4.0130,4.0175,4.0125,4.0175,60
2011-08-12,19:10:00,4.0180,4.0205,4.0155,4.0180,132
2011-08-12,19:15:00,4.0190,4.0190,4.0160,4.0165,64
2011-08-12,19:20:00,4.0175,4.0205,4.0175,4.0190,94
2011-08-12,19:25:00,4.0195,4.0230,4.0175,4.0195,91
2011-08-12,19:30:00,4.0215,4.0265,4.0100,4.0100,244
2011-08-12,19:35:00,4.0110,4.0130,4.0080,4.0120,71
2011-08-12,19:40:00,4.0120,4.0145,4.0115,4.0115,40
2011-08-12,19:45:00,4.0135,4.0135,4.0105,4.0130,24
2011-08-12,19:50:00,4.0130,4.0215,4.0130,4.0185,235
2011-08-12,19:55:00,4.0175,4.0200,4.0165,4.0200,26
2011-08-12,20:00:00,4.0185,4.0220,4.0175,4.0220,73
2011-08-12,20:05:00,4.0210,4.0235,4.0190,4.0200,136
2011-08-12,20:10:00,4.0200,4.0215,4.0105,4.0130,373
2011-08-12,20:15:00,4.0135,4.0145,4.0080,4.0125,186
2011-08-12,20:20:00,4.0120,4.0130,4.0065,4.0100,151
2011-08-12,20:25:00,4.0100,4.0140,4.0085,4.0085,90
2011-08-12,20:30:00,4.0110,4.0255,4.0085,4.0185,385
2011-08-12,20:35:00,4.0185,4.0190,4.0150,4.0170,138
2011-08-12,20:40:00,4.0170,4.0210,4.0150,4.0165,111
2011-08-12,20:45:00,4.0165,4.0260,4.0165,4.0255,199
2011-08-12,20:50:00,4.0260,4.0335,4.0240,4.0295,315
2011-08-12,20:55:00,4.0295,4.0375,4.0295,4.0320,515
2011-08-12,21:00:00,4.0305,4.0310,4.0250,4.0250,186
2011-08-12,21:05:00,4.0245,4.0320,4.0235,4.0270,249
2011-08-12,21:10:00,4.0275,4.0305,4.0275,4.0280,108
2011-08-12,21:15:00,4.0285,4.0300,4.0270,4.0290,165
2011-08-12,21:20:00,4.0280,4.0305,4.0215,4.0300,204
2011-08-12,21:25:00,4.0290,4.0295,4.0250,4.0255,122
2011-08-12,21:30:00,4.0250,4.0350,4.0175,4.0345,272
2011-08-12,21:35:00,4.0350,4.0370,4.0255,4.0280,380
2011-08-12,21:40:00,4.0280,4.0285,4.0235,4.0260,199
2011-08-12,21:45:00,4.0255,4.0270,4.0205,4.0235,164
2011-08-12,21:50:00,4.0240,4.0255,4.0200,4.0200,168
2011-08-12,21:55:00,4.0205,4.0245,4.0140,4.0225,392
2011-08-12,22:00:00,4.0235,4.0270,4.0195,4.0265,404
2011-08-12,22:05:00,4.0270,4.0335,4.0205,4.0240,273
2011-08-12,22:10:00,4.0250,4.0355,4.0250,4.0345,338
2011-08-12,22:15:00,4.0345,4.0345,4.0270,4.0290,368
2011-08-12,22:20:00,4.0300,4.0365,4.0265,4.0310,356
2011-08-12,22:25:00,4.0315,4.0325,4.0285,4.0300,129
2011-08-12,22:30:00,4.0305,4.0320,4.0230,4.0250,619
2011-08-12,22:35:00,4.0265,4.0280,4.0240,4.0250,131
2011-08-12,22:40:00,4.0260,4.0260,4.0175,4.0175,237
2011-08-12,22:45:00,4.0170,4.0205,4.0140,4.0165,292
2011-08-12,22:50:00,4.0155,4.0160,4.0045,4.0070,374
2011-08-12,22:55:00,4.0070,4.0080,4.0020,4.0065,308
2011-08-12,23:00:00,4.0065,4.0105,4.0035,4.0080,262
2011-08-12,23:05:00,4.0085,4.0100,4.0040,4.0075,267
2011-08-12,23:10:00,4.0070,4.0150,4.0065,4.0085,418
2011-08-12,23:15:00,4.0090,4.0110,4.0075,4.0075,90
2011-08-12,23:20:00,4.0070,4.0070,4.0025,4.0035,257
2011-08-12,23:25:00,4.0040,4.0075,4.0015,4.0015,118
2011-08-12,23:30:00,4.0020,4.0090,4.0010,4.0065,110
2011-08-12,23:35:00,4.0075,4.0125,4.0070,4.0085,122
2011-08-12,23:40:00,4.0080,4.0145,4.0080,4.0135,146
2011-08-12,23:45:00,4.0125,4.0125,4.0010,4.0040,276
2011-08-12,23:50:00,4.0040,4.0130,4.0030,4.0090,166
2011-08-12,23:55:00,4.0100,4.0145,4.0065,4.0130,183
2011-08-13,00:00:00,4.0130,4.0150,4.0115,4.0145,110
2011-08-13,00:05:00,4.0140,4.0150,4.0100,4.0125,112
2011-08-13,00:10:00,4.0125,4.0130,4.0095,4.0105,54
2011-08-13,00:15:00,4.0115,4.0170,4.0115,4.0135,140
2011-08-13,00:20:00,4.0135,4.0160,4.0125,4.0125,52
2011-08-13,00:25:00,4.0125,4.0135,4.0100,4.0120,117
2011-08-13,00:30:00,4.0130,4.0180,4.0125,4.0150,134
2011-08-13,00:35:00,4.0155,4.0165,4.0140,4.0140,57
2011-08-13,00:40:00,4.0135,4.0170,4.0135,4.0170,60
2011-08-13,00:45:00,4.0175,4.0190,4.0140,4.0155,88
2011-08-13,00:50:00,4.0155,4.0225,4.0140,4.0220,151
2011-08-13,00:55:00,4.0215,4.0220,4.0080,4.0095,614
2011-08-13,01:00:00,4.0095,4.0150,4.0090,4.0135,132
2011-08-13,01:05:00,4.0140,4.0150,4.0130,4.0145,22
2011-08-13,01:10:00,4.0130,4.0135,4.0110,4.0115,76
2011-08-13,01:15:00,4.0120,4.0130,4.0105,4.0120,114
2011-08-13,01:20:00,4.0115,4.0130,4.0105,4.0115,55
2011-08-13,01:25:00,4.0120,4.0120,4.0090,4.0090,131
2011-08-13,01:30:00,4.0085,4.0085,4.0055,4.0055,110
2011-08-13,01:35:00,4.0060,4.0075,4.0050,4.0050,88
2011-08-13,01:40:00,4.0060,4.0075,4.0055,4.0060,46
2011-08-13,01:45:00,4.0070,4.0105,4.0065,4.0105,48
2011-08-13,01:50:00,4.0105,4.0110,4.0100,4.0110,21
2011-08-13,01:55:00,4.0115,4.0125,4.0070,4.0085,72
2011-08-13,02:00:00,4.0110,4.0110,4.0085,4.0085,8
2011-08-13,02:05:00,4.0120,4.0120,4.0085,4.0110,4
2011-08-13,02:10:00,4.0120,4.0120,4.0055,4.0070,40
2011-08-13,02:15:00,4.0100,4.0110,4.0065,4.0090,17
2011-08-13,02:20:00,4.0075,4.0075,4.0010,4.0030,75
2011-08-13,02:25:00,4.0050,4.0050,4.0000,4.0030,51
2011-08-13,02:30:00,4.0000,4.0025,3.9980,3.9990,41
2011-08-13,02:35:00,4.0000,4.0000,3.9900,3.9900,67
2011-08-13,02:40:00,3.9885,3.9900,3.9840,3.9890,62
2011-08-13,02:45:00,3.9875,3.9945,3.9875,3.9930,17
2011-08-13,02:50:00,3.9895,3.9900,3.9870,3.9870,12
2011-08-13,02:55:00,3.9875,3.9875,3.9860,3.9870,26
2011-08-13,03:00:00,3.9870,3.9975,3.9870,3.9945,35
2011-08-13,03:05:00,3.9975,3.9990,3.9910,3.9910,17
2011-08-13,03:10:00,3.9910,3.9930,3.9890,3.9925,19
2011-08-13,03:15:00,3.9920,3.9925,3.9890,3.9900,16
2011-08-13,03:20:00,3.9920,3.9920,3.9920,3.9920,3
2011-08-13,03:25:00,3.9925,3.9925,3.9905,3.9905,16
2011-08-13,03:30:00,3.9925,3.9925,3.9885,3.9900,47
2011-08-13,03:35:00,3.9895,3.9900,3.9885,3.9885,13
2011-08-13,03:40:00,3.9890,3.9925,3.9890,3.9920,14
2011-08-13,03:45:00,3.9910,3.9910,3.9890,3.9910,17
2011-08-13,03:50:00,3.9905,3.9940,3.9900,3.9940,8
2011-08-13,03:55:00,3.9925,3.9965,3.9925,3.9945,11
2011-08-13,04:00:00,3.9970,3.9990,3.9945,3.9945,7
2011-08-13,04:05:00,3.9955,3.9955,3.9955,3.9955,2
2011-08-13,04:10:00,3.9950,4.0000,3.9950,3.9980,14
2011-08-13,04:15:00,3.9975,3.9975,3.9975,3.9975,1
2011-08-13,04:20:00,3.9975,3.9975,3.9975,3.9975,1
2011-08-13,04:25:00,4.0000,4.0000,3.9975,3.9975,3
2011-08-13,04:30:00,4.0000,4.0015,4.0000,4.0015,13
2011-08-13,04:35:00,4.0015,4.0035,4.0000,4.0005,12
2011-08-13,04:40:00,4.0020,4.0020,4.0020,4.0020,2
2011-08-13,04:50:00,3.9995,3.9995,3.9980,3.9980,3
2011-08-13,04:55:00,3.9990,3.9990,3.9990,3.9990,1
2011-08-13,05:05:00,4.0005,4.0005,4.0005,4.0005,1
2011-08-13,05:10:00,4.0020,4.0030,4.0020,4.0030,2
2011-08-15,06:00:00,4.0105,4.0190,3.9990,4.0005,11
2011-08-15,06:05:00,4.0050,4.0135,3.9980,3.9980,21
2011-08-15,06:10:00,3.9980,3.9980,3.9910,3.9910,17
2011-08-15,06:15:00,3.9905,3.9980,3.9880,3.9980,15
2011-08-15,06:20:00,3.9955,4.0000,3.9955,4.0000,24
2011-08-15,06:25:00,3.9965,4.0040,3.9965,4.0000,21
2011-08-15,06:30:00,3.9995,3.9995,3.9975,3.9985,12
2011-08-15,06:35:00,3.9970,3.9975,3.9965,3.9965,4
2011-08-15,06:45:00,3.9985,3.9985,3.9985,3.9985,3
2011-08-15,06:50:00,3.9955,3.9985,3.9950,3.9950,4
2011-08-15,06:55:00,3.9955,3.9955,3.9955,3.9955,1
2011-08-15,07:00:00,3.9940,3.9980,3.9920,3.9960,13
2011-08-15,07:05:00,4.0015,4.0025,4.0010,4.0020,27
2011-08-15,07:10:00,4.0015,4.0015,4.0015,4.0015,10
2011-08-15,07:20:00,3.9995,4.0010,3.9925,3.9925,19
2011-08-15,07:25:00,3.9945,3.9945,3.9945,3.9945,1
2011-08-15,07:35:00,3.9950,3.9970,3.9920,3.9950,11
2011-08-15,07:40:00,3.9940,3.9955,3.9935,3.9940,10
2011-08-15,07:45:00,3.9945,4.0065,3.9945,4.0000,28
2011-08-15,07:50:00,4.0015,4.0015,3.9910,3.9910,17
2011-08-15,07:55:00,4.0015,4.0020,4.0015,4.0020,4
2011-08-15,08:00:00,3.9985,4.0040,3.9950,3.9990,146
2011-08-15,08:05:00,3.9990,4.0200,3.9990,4.0195,102
2011-08-15,08:10:00,4.0190,4.0190,4.0115,4.0115,17
2011-08-15,08:15:00,4.0175,4.0175,4.0135,4.0140,27
2011-08-15,08:20:00,4.0140,4.0185,4.0120,4.0185,30
2011-08-15,08:25:00,4.0190,4.0195,4.0180,4.0180,14
2011-08-15,08:30:00,4.0180,4.0215,4.0180,4.0205,30
2011-08-15,08:35:00,4.0200,4.0345,4.0200,4.0300,199
2011-08-15,08:40:00,4.0300,4.0340,4.0300,4.0340,46
2011-08-15,08:45:00,4.0320,4.0335,4.0310,4.0315,37
2011-08-15,08:50:00,4.0305,4.0305,4.0290,4.0295,30
2011-08-15,08:55:00,4.0325,4.0360,4.0315,4.0355,44
2011-08-15,09:00:00,4.0350,4.0550,4.0350,4.0535,415
2011-08-15,09:05:00,4.0525,4.0530,4.0485,4.0500,82
2011-08-15,09:10:00,4.0500,4.0510,4.0425,4.0495,85
2011-08-15,09:15:00,4.0500,4.0505,4.0430,4.0505,85
2011-08-15,09:20:00,4.0505,4.0560,4.0495,4.0540,83
2011-08-15,09:25:00,4.0535,4.0540,4.0490,4.0500,27
2011-08-15,09:30:00,4.0485,4.0490,4.0445,4.0450,78
2011-08-15,09:35:00,4.0450,4.0465,4.0420,4.0465,38
2011-08-15,09:40:00,4.0450,4.0460,4.0405,4.0460,105
2011-08-15,09:45:00,4.0440,4.0450,4.0415,4.0450,30
2011-08-15,09:50:00,4.0440,4.0460,4.0410,4.0440,145
2011-08-15,09:55:00,4.0425,4.0465,4.0425,4.0465,67
2011-08-15,10:00:00,4.0465,4.0500,4.0435,4.0435,43
2011-08-15,10:05:00,4.0435,4.0450,4.0435,4.0450,7
2011-08-15,10:10:00,4.0455,4.0485,4.0455,4.0485,8
2011-08-15,10:15:00,4.0440,4.0445,4.0370,4.0385,70
2011-08-15,10:20:00,4.0390,4.0390,4.0380,4.0390,6
2011-08-15,10:25:00,4.0375,4.0410,4.0375,4.0400,39
2011-08-15,10:30:00,4.0415,4.0435,4.0375,4.0380,33
2011-08-15,10:35:00,4.0375,4.0385,4.0280,4.0350,163
2011-08-15,10:40:00,4.0345,4.0390,4.0320,4.0390,37
2011-08-15,10:45:00,4.0390,4.0405,4.0355,4.0405,13
2011-08-15,10:50:00,4.0395,4.0400,4.0380,4.0380,8
2011-08-15,10:55:00,4.0380,4.0380,4.0330,4.0360,12
2011-08-15,11:00:00,4.0370,4.0370,4.0300,4.0340,20
2011-08-15,11:05:00,4.0345,4.0380,4.0345,4.0360,8
2011-08-15,11:10:00,4.0360,4.0360,4.0335,4.0340,9
2011-08-15,11:15:00,4.0345,4.0350,4.0330,4.0330,8
2011-08-15,11:20:00,4.0345,4.0375,4.0335,4.0370,11
2011-08-15,11:25:00,4.0390,4.0390,4.0340,4.0350,12
2011-08-15,11:30:00,4.0350,4.0350,4.0305,4.0340,13
2011-08-15,11:35:00,4.0335,4.0335,4.0335,4.0335,2
2011-08-15,11:40:00,4.0330,4.0330,4.0325,4.0325,7
2011-08-15,11:45:00,4.0325,4.0380,4.0315,4.0380,9
2011-08-15,11:50:00,4.0355,4.0355,4.0330,4.0330,8
2011-08-15,11:55:00,4.0330,4.0350,4.0325,4.0350,14
2011-08-15,12:05:00,4.0345,4.0350,4.0345,4.0350,3
2011-08-15,12:35:00,4.0360,4.0360,4.0350,4.0350,6
2011-08-15,12:40:00,4.0350,4.0360,4.0340,4.0340,12
2011-08-15,12:45:00,4.0345,4.0385,4.0330,4.0380,34
2011-08-15,12:50:00,4.0355,4.0355,4.0355,4.0355,2
2011-08-15,12:55:00,4.0365,4.0375,4.0365,4.0375,4
2011-08-15,13:00:00,4.0340,4.0350,4.0325,4.0350,15
2011-08-15,13:05:00,4.0360,4.0360,4.0360,4.0360,2
2011-08-15,13:10:00,4.0365,4.0370,4.0365,4.0370,3
2011-08-15,13:15:00,4.0370,4.0370,4.0370,4.0370,3
2011-08-15,13:20:00,4.0370,4.0400,4.0370,4.0390,13
2011-08-15,13:25:00,4.0385,4.0435,4.0385,4.0435,21
2011-08-15,13:30:00,4.0430,4.0480,4.0420,4.0480,75
2011-08-15,13:35:00,4.0475,4.0500,4.0465,4.0500,34
2011-08-15,13:40:00,4.0510,4.0540,4.0500,4.0540,99
2011-08-15,13:45:00,4.0550,4.0550,4.0500,4.0500,63
2011-08-15,13:50:00,4.0520,4.0540,4.0490,4.0530,74
2011-08-15,13:55:00,4.0530,4.0555,4.0520,4.0550,51
2011-08-15,14:00:00,4.0550,4.0560,4.0500,4.0515,37
2011-08-15,14:05:00,4.0490,4.0510,4.0425,4.0425,94
2011-08-15,14:10:00,4.0430,4.0470,4.0420,4.0470,66
2011-08-15,14:15:00,4.0480,4.0530,4.0460,4.0520,118
2011-08-15,14:20:00,4.0530,4.0560,4.0525,4.0550,89
2011-08-15,14:25:00,4.0535,4.0565,4.0535,4.0545,61
2011-08-15,14:30:00,4.0555,4.0560,4.0470,4.0515,142
2011-08-15,14:35:00,4.0505,4.0535,4.0495,4.0535,16
2011-08-15,14:40:00,4.0535,4.0580,4.0530,4.0550,104
2011-08-15,14:45:00,4.0550,4.0555,4.0490,4.0500,28
2011-08-15,14:50:00,4.0500,4.0520,4.0460,4.0475,55
2011-08-15,14:55:00,4.0470,4.0490,4.0445,4.0445,48
2011-08-15,15:00:00,4.0445,4.0445,4.0335,4.0380,166
2011-08-15,15:05:00,4.0390,4.0405,4.0380,4.0405,32
2011-08-15,15:10:00,4.0400,4.0410,4.0390,4.0410,13
2011-08-15,15:15:00,4.0405,4.0405,4.0390,4.0390,30
2011-08-15,15:20:00,4.0375,4.0385,4.0350,4.0385,30
2011-08-15,15:25:00,4.0380,4.0385,4.0275,4.0320,166
2011-08-15,15:30:00,4.0300,4.0355,4.0275,4.0350,115
2011-08-15,15:35:00,4.0350,4.0360,4.0280,4.0320,99
2011-08-15,15:40:00,4.0320,4.0320,4.0255,4.0255,140
2011-08-15,15:45:00,4.0255,4.0285,4.0235,4.0270,135
2011-08-15,15:50:00,4.0260,4.0300,4.0255,4.0295,83
2011-08-15,15:55:00,4.0280,4.0295,4.0275,4.0285,60
2011-08-15,16:00:00,4.0295,4.0295,4.0250,4.0260,86
2011-08-15,16:05:00,4.0265,4.0275,4.0215,4.0225,121
2011-08-15,16:10:00,4.0220,4.0220,4.0175,4.0210,88
2011-08-15,16:15:00,4.0220,4.0265,4.0215,4.0250,46
2011-08-15,16:20:00,4.0235,4.0245,4.0195,4.0205,39
2011-08-15,16:25:00,4.0185,4.0220,4.0180,4.0215,55
2011-08-15,16:30:00,4.0210,4.0225,4.0175,4.0225,59
2011-08-15,16:35:00,4.0230,4.0230,4.0200,4.0210,22
2011-08-15,16:40:00,4.0215,4.0230,4.0170,4.0180,29
2011-08-15,16:45:00,4.0190,4.0200,4.0165,4.0165,11
2011-08-15,16:50:00,4.0175,4.0190,4.0175,4.0175,50
2011-08-15,16:55:00,4.0175,4.0190,4.0175,4.0180,57
2011-08-15,17:00:00,4.0180,4.0180,4.0150,4.0175,36
2011-08-15,17:05:00,4.0190,4.0195,4.0160,4.0170,99
2011-08-15,17:10:00,4.0170,4.0170,4.0145,4.0170,18
2011-08-15,17:15:00,4.0140,4.0150,4.0110,4.0125,57
2011-08-15,17:20:00,4.0115,4.0115,4.0065,4.0065,148
2011-08-15,17:25:00,4.0070,4.0100,4.0070,4.0085,57
2011-08-15,17:30:00,4.0065,4.0070,4.0025,4.0050,61
2011-08-15,17:35:00,4.0050,4.0070,4.0035,4.0050,44
2011-08-15,17:40:00,4.0030,4.0035,4.0000,4.0025,77
2011-08-15,17:45:00,4.0020,4.0040,4.0010,4.0040,59
2011-08-15,17:50:00,4.0040,4.0095,4.0025,4.0070,41
2011-08-15,17:55:00,4.0085,4.0085,4.0010,4.0015,55
2011-08-15,18:00:00,4.0030,4.0050,3.9980,3.9995,100
2011-08-15,18:05:00,3.9995,4.0020,3.9995,4.0010,15
2011-08-15,18:10:00,4.0005,4.0005,3.9935,3.9945,61
2011-08-15,18:15:00,3.9945,3.9980,3.9945,3.9980,50
2011-08-15,18:20:00,4.0000,4.0015,3.9995,4.0015,27
2011-08-15,18:25:00,4.0015,4.0045,4.0015,4.0045,14
2011-08-15,18:30:00,4.0050,4.0070,4.0040,4.0065,17
2011-08-15,18:35:00,4.0045,4.0045,3.9985,3.9985,34
2011-08-15,18:40:00,3.9980,4.0005,3.9965,4.0005,13
2011-08-15,18:45:00,4.0025,4.0045,4.0025,4.0045,11
2011-08-15,18:50:00,4.0050,4.0100,4.0045,4.0090,64
2011-08-15,18:55:00,4.0100,4.0130,4.0100,4.0125,59
2011-08-15,19:00:00,4.0125,4.0125,4.0070,4.0075,28
2011-08-15,19:05:00,4.0075,4.0120,4.0055,4.0065,102
2011-08-15,19:10:00,4.0065,4.0065,3.9915,3.9955,148
2011-08-15,19:15:00,3.9920,3.9930,3.9915,3.9925,24
2011-08-15,19:20:00,3.9915,3.9930,3.9910,3.9930,11
2011-08-15,19:25:00,3.9930,3.9985,3.9920,3.9940,68
2011-08-15,19:30:00,3.9950,3.9980,3.9945,3.9965,42
2011-08-15,19:35:00,3.9965,3.9990,3.9955,3.9960,50
2011-08-15,19:40:00,3.9965,3.9970,3.9955,3.9970,18
2011-08-15,19:45:00,3.9965,4.0040,3.9965,4.0040,75
2011-08-15,19:50:00,4.0035,4.0080,4.0030,4.0060,131
2011-08-15,19:55:00,4.0090,4.0140,4.0070,4.0140,52
2011-08-15,20:00:00,4.0125,4.0185,4.0095,4.0130,155
2011-08-15,20:05:00,4.0125,4.0135,4.0005,4.0005,123
2011-08-15,20:10:00,4.0025,4.0070,4.0000,4.0060,156
2011-08-15,20:15:00,4.0060,4.0095,4.0060,4.0080,41
2011-08-15,20:20:00,4.0080,4.0110,4.0070,4.0090,45
2011-08-15,20:25:00,4.0095,4.0100,4.0000,4.0000,130
2011-08-15,20:30:00,4.0000,4.0050,3.9920,3.9985,454
2011-08-15,20:35:00,3.9980,3.9990,3.9940,3.9965,117
2011-08-15,20:40:00,3.9980,4.0025,3.9965,3.9975,80
2011-08-15,20:45:00,3.9970,4.0000,3.9970,3.9980,63
2011-08-15,20:50:00,3.9990,4.0015,3.9980,4.0010,90
2011-08-15,20:55:00,4.0000,4.0070,4.0000,4.0060,175
2011-08-15,21:00:00,4.0055,4.0155,4.0055,4.0140,231
2011-08-15,21:05:00,4.0145,4.0185,4.0130,4.0130,264
2011-08-15,21:10:00,4.0140,4.0160,4.0105,4.0145,150
2011-08-15,21:15:00,4.0145,4.0145,4.0060,4.0120,151
2011-08-15,21:20:00,4.0110,4.0145,4.0100,4.0140,43
2011-08-15,21:25:00,4.0120,4.0235,4.0115,4.0220,298
2011-08-15,21:30:00,4.0225,4.0235,4.0125,4.0155,340
2011-08-15,21:35:00,4.0155,4.0250,4.0130,4.0220,292
2011-08-15,21:40:00,4.0220,4.0250,4.0190,4.0220,248
2011-08-15,21:45:00,4.0225,4.0245,4.0185,4.0195,122
2011-08-15,21:50:00,4.0195,4.0205,4.0130,4.0150,134
2011-08-15,21:55:00,4.0145,4.0150,4.0110,4.0150,175
2011-08-15,22:00:00,4.0150,4.0240,4.0115,4.0120,360
2011-08-15,22:05:00,4.0120,4.0205,4.0120,4.0170,174
2011-08-15,22:10:00,4.0170,4.0200,4.0155,4.0155,44
2011-08-15,22:15:00,4.0195,4.0280,4.0180,4.0280,232
2011-08-15,22:20:00,4.0290,4.0300,4.0245,4.0295,114
2011-08-15,22:25:00,4.0300,4.0345,4.0280,4.0290,122
2011-08-15,22:30:00,4.0295,4.0305,4.0230,4.0235,162
2011-08-15,22:35:00,4.0225,4.0240,4.0210,4.0215,111
2011-08-15,22:40:00,4.0205,4.0230,4.0180,4.0195,173
2011-08-15,22:45:00,4.0195,4.0195,4.0135,4.0170,181
2011-08-15,22:50:00,4.0170,4.0175,4.0125,4.0125,123
2011-08-15,22:55:00,4.0120,4.0120,4.0055,4.0065,213
2011-08-15,23:00:00,4.0065,4.0100,4.0060,4.0080,72
2011-08-15,23:05:00,4.0085,4.0115,4.0045,4.0070,166
2011-08-15,23:10:00,4.0070,4.0070,4.0040,4.0065,106
2011-08-15,23:15:00,4.0060,4.0060,4.0005,4.0040,374
2011-08-15,23:20:00,4.0025,4.0095,4.0025,4.0085,78
2011-08-15,23:25:00,4.0065,4.0075,4.0045,4.0075,29
2011-08-15,23:30:00,4.0060,4.0070,4.0000,4.0030,120
2011-08-15,23:35:00,4.0030,4.0085,4.0030,4.0085,200
2011-08-15,23:40:00,4.0085,4.0235,4.0085,4.0150,233
2011-08-15,23:45:00,4.0150,4.0210,4.0140,4.0145,219
2011-08-15,23:50:00,4.0145,4.0210,4.0085,4.0210,196
2011-08-15,23:55:00,4.0225,4.0250,4.0215,4.0240,164
2011-08-16,00:00:00,4.0225,4.0275,4.0220,4.0275,139
2011-08-16,00:05:00,4.0270,4.0300,4.0235,4.0265,240
2011-08-16,00:10:00,4.0265,4.0295,4.0250,4.0280,75
2011-08-16,00:15:00,4.0285,4.0320,4.0280,4.0315,108
2011-08-16,00:20:00,4.0310,4.0310,4.0220,4.0295,171
2011-08-16,00:25:00,4.0295,4.0315,4.0285,4.0310,34
2011-08-16,00:30:00,4.0310,4.0320,4.0300,4.0305,109
2011-08-16,00:35:00,4.0305,4.0340,4.0300,4.0325,262
2011-08-16,00:40:00,4.0315,4.0360,4.0310,4.0345,219
2011-08-16,00:45:00,4.0340,4.0340,4.0270,4.0310,223
2011-08-16,00:50:00,4.0315,4.0345,4.0275,4.0275,199
2011-08-16,00:55:00,4.0280,4.0350,4.0275,4.0320,569
2011-08-16,01:00:00,4.0320,4.0360,4.0315,4.0320,170
2011-08-16,01:05:00,4.0310,4.0315,4.0295,4.0305,41
2011-08-16,01:10:00,4.0295,4.0320,4.0260,4.0280,86
2011-08-16,01:15:00,4.0270,4.0280,4.0265,4.0270,39
2011-08-16,01:20:00,4.0265,4.0300,4.0265,4.0285,27
2011-08-16,01:25:00,4.0300,4.0315,4.0295,4.0315,27
2011-08-16,01:30:00,4.0315,4.0320,4.0295,4.0315,41
2011-08-16,01:35:00,4.0325,4.0325,4.0295,4.0315,25
2011-08-16,01:40:00,4.0315,4.0355,4.0315,4.0350,92
2011-08-16,01:45:00,4.0350,4.0365,4.0350,4.0355,59
2011-08-16,01:50:00,4.0375,4.0375,4.0345,4.0370,93
2011-08-16,01:55:00,4.0365,4.0365,4.0340,4.0340,29
2011-08-16,02:00:00,4.0335,4.0360,4.0330,4.0360,19
2011-08-16,02:05:00,4.0360,4.0395,4.0360,4.0375,44
2011-08-16,02:10:00,4.0370,4.0370,4.0345,4.0345,19
2011-08-16,02:15:00,4.0350,4.0350,4.0335,4.0340,14
2011-08-16,02:20:00,4.0340,4.0370,4.0340,4.0370,16
2011-08-16,02:25:00,4.0365,4.0380,4.0365,4.0380,17
2011-08-16,02:30:00,4.0385,4.0390,4.0310,4.0310,64
2011-08-16,02:35:00,4.0320,4.0320,4.0290,4.0290,24
2011-08-16,02:40:00,4.0285,4.0330,4.0275,4.0315,31
2011-08-16,02:45:00,4.0325,4.0350,4.0325,4.0340,43
2011-08-16,02:50:00,4.0340,4.0365,4.0315,4.0330,113
2011-08-16,02:55:00,4.0320,4.0355,4.0315,4.0355,34
2011-08-16,03:00:00,4.0355,4.0355,4.0325,4.0330,40
2011-08-16,03:05:00,4.0330,4.0355,4.0315,4.0350,125
2011-08-16,03:10:00,4.0330,4.0335,4.0300,4.0335,104
2011-08-16,03:15:00,4.0340,4.0340,4.0315,4.0325,24
2011-08-16,03:20:00,4.0345,4.0360,4.0340,4.0340,7
2011-08-16,03:25:00,4.0325,4.0340,4.0315,4.0330,14
2011-08-16,03:30:00,4.0350,4.0350,4.0300,4.0320,88
2011-08-16,03:35:00,4.0295,4.0320,4.0295,4.0320,5
2011-08-16,03:40:00,4.0320,4.0350,4.0320,4.0320,16
2011-08-16,03:45:00,4.0345,4.0345,4.0330,4.0335,5
2011-08-16,03:50:00,4.0340,4.0350,4.0330,4.0350,9
2011-08-16,03:55:00,4.0355,4.0370,4.0350,4.0370,17
2011-08-16,04:00:00,4.0360,4.0370,4.0360,4.0370,4
2011-08-16,04:05:00,4.0365,4.0400,4.0340,4.0340,29
2011-08-16,04:10:00,4.0320,4.0325,4.0255,4.0290,53
2011-08-16,04:15:00,4.0290,4.0375,4.0275,4.0375,14
2011-08-16,04:20:00,4.0335,4.0340,4.0335,4.0340,4
2011-08-16,04:25:00,4.0320,4.0320,4.0290,4.0300,7
2011-08-16,04:30:00,4.0285,4.0355,4.0285,4.0355,9
2011-08-16,04:35:00,4.0360,4.0370,4.0360,4.0370,3
2011-08-16,04:50:00,4.0370,4.0380,4.0340,4.0340,5
2011-08-16,04:55:00,4.0350,4.0400,4.0350,4.0400,16
2011-08-16,05:00:00,4.0405,4.0425,4.0275,4.0320,53
2011-08-16,05:10:00,4.0285,4.0285,4.0280,4.0280,2
2011-08-16,06:00:00,4.0280,4.0345,4.0280,4.0345,22
2011-08-16,06:05:00,4.0355,4.0360,4.0260,4.0260,44
2011-08-16,06:10:00,4.0255,4.0255,4.0230,4.0240,9
2011-08-16,06:15:00,4.0230,4.0235,4.0230,4.0235,8
2011-08-16,06:20:00,4.0230,4.0385,4.0230,4.0385,43
2011-08-16,06:25:00,4.0380,4.0385,4.0380,4.0385,12
2011-08-16,06:40:00,4.0350,4.0350,4.0345,4.0345,4
2011-08-16,06:45:00,4.0370,4.0375,4.0345,4.0345,8
2011-08-16,06:50:00,4.0370,4.0395,4.0270,4.0270,36
2011-08-16,06:55:00,4.0260,4.0330,4.0260,4.0285,8
2011-08-16,07:15:00,4.0300,4.0330,4.0300,4.0330,2
2011-08-16,07:30:00,4.0325,4.0325,4.0290,4.0290,5
2011-08-16,07:35:00,4.0290,4.0290,4.0290,4.0290,2
2011-08-16,07:40:00,4.0315,4.0315,4.0315,4.0315,11
2011-08-16,07:45:00,4.0325,4.0425,4.0325,4.0380,47
2011-08-16,07:55:00,4.0365,4.0400,4.0365,4.0400,5
2011-08-16,08:00:00,4.0360,4.0395,4.0340,4.0340,24
2011-08-16,08:05:00,4.0360,4.0425,4.0360,4.0400,27
2011-08-16,08:10:00,4.0400,4.0410,4.0380,4.0380,15
2011-08-16,08:15:00,4.0400,4.0400,4.0395,4.0395,2
2011-08-16,08:20:00,4.0385,4.0410,4.0385,4.0400,24
2011-08-16,08:25:00,4.0400,4.0420,4.0395,4.0400,13
2011-08-16,08:30:00,4.0410,4.0410,4.0380,4.0405,7
2011-08-16,08:35:00,4.0400,4.0405,4.0390,4.0405,6
2011-08-16,08:40:00,4.0390,4.0390,4.0390,4.0390,3
2011-08-16,08:45:00,4.0385,4.0385,4.0325,4.0330,24
2011-08-16,08:50:00,4.0335,4.0340,4.0310,4.0320,45
2011-08-16,08:55:00,4.0315,4.0385,4.0315,4.0380,26
2011-08-16,09:00:00,4.0410,4.0455,4.0365,4.0400,190
2011-08-16,09:05:00,4.0405,4.0410,4.0315,4.0315,75
2011-08-16,09:10:00,4.0315,4.0365,4.0310,4.0340,51
2011-08-16,09:15:00,4.0345,4.0345,4.0275,4.0300,82
2011-08-16,09:20:00,4.0280,4.0330,4.0250,4.0300,45
2011-08-16,09:25:00,4.0300,4.0315,4.0220,4.0265,111
2011-08-16,09:30:00,4.0265,4.0290,4.0240,4.0240,31
2011-08-16,09:35:00,4.0235,4.0360,4.0235,4.0325,57
2011-08-16,09:40:00,4.0325,4.0340,4.0325,4.0340,10
2011-08-16,09:45:00,4.0320,4.0335,4.0310,4.0330,20
2011-08-16,09:50:00,4.0335,4.0335,4.0300,4.0320,22
2011-08-16,09:55:00,4.0320,4.0330,4.0320,4.0330,16
2011-08-16,10:00:00,4.0325,4.0345,4.0325,4.0345,23
2011-08-16,10:05:00,4.0325,4.0325,4.0300,4.0315,15
2011-08-16,10:10:00,4.0290,4.0305,4.0235,4.0235,226
2011-08-16,10:15:00,4.0235,4.0270,4.0235,4.0250,8
2011-08-16,10:20:00,4.0240,4.0245,4.0220,4.0220,18
2011-08-16,10:25:00,4.0220,4.0230,4.0200,4.0200,29
2011-08-16,10:30:00,4.0210,4.0210,4.0105,4.0165,167
2011-08-16,10:35:00,4.0155,4.0175,4.0135,4.0175,84
2011-08-16,10:40:00,4.0175,4.0175,4.0160,4.0160,46
2011-08-16,10:45:00,4.0155,4.0190,4.0140,4.0175,67
2011-08-16,10:50:00,4.0170,4.0170,4.0125,4.0135,96
2011-08-16,10:55:00,4.0135,4.0140,4.0090,4.0090,108
2011-08-16,11:00:00,4.0085,4.0145,4.0060,4.0145,106
2011-08-16,11:05:00,4.0170,4.0195,4.0155,4.0190,47
2011-08-16,11:10:00,4.0180,4.0180,4.0170,4.0170,8
2011-08-16,11:15:00,4.0160,4.0170,4.0140,4.0140,16
2011-08-16,11:20:00,4.0145,4.0175,4.0140,4.0175,21
2011-08-16,11:25:00,4.0145,4.0170,4.0145,4.0160,28
2011-08-16,11:30:00,4.0150,4.0160,4.0150,4.0160,5
2011-08-16,11:40:00,4.0140,4.0140,4.0135,4.0135,9
2011-08-16,11:45:00,4.0130,4.0150,4.0130,4.0150,7
2011-08-16,11:50:00,4.0150,4.0150,4.0135,4.0135,8
2011-08-16,11:55:00,4.0155,4.0155,4.0155,4.0155,5
2011-08-16,12:00:00,4.0130,4.0130,4.0100,4.0115,21
2011-08-16,12:05:00,4.0115,4.0145,4.0115,4.0145,8
2011-08-16,12:10:00,4.0155,4.0175,4.0155,4.0155,32
2011-08-16,12:15:00,4.0175,4.0180,4.0170,4.0170,10
2011-08-16,12:20:00,4.0185,4.0185,4.0170,4.0170,9
2011-08-16,12:25:00,4.0170,4.0170,4.0170,4.0170,3
2011-08-16,12:30:00,4.0190,4.0210,4.0185,4.0200,28
2011-08-16,12:35:00,4.0200,4.0225,4.0185,4.0210,20
2011-08-16,12:40:00,4.0205,4.0205,4.0140,4.0160,63
2011-08-16,12:45:00,4.0140,4.0175,4.0130,4.0165,106
2011-08-16,12:50:00,4.0165,4.0170,4.0155,4.0165,20
2011-08-16,12:55:00,4.0170,4.0180,4.0170,4.0170,24
2011-08-16,13:00:00,4.0140,4.0175,4.0140,4.0175,18
2011-08-16,13:05:00,4.0145,4.0150,4.0125,4.0125,17
2011-08-16,13:10:00,4.0125,4.0125,4.0110,4.0120,10
2011-08-16,13:15:00,4.0130,4.0135,4.0130,4.0130,4
2011-08-16,13:20:00,4.0105,4.0105,4.0080,4.0100,30
2011-08-16,13:25:00,4.0120,4.0125,4.0120,4.0125,7
2011-08-16,13:30:00,4.0130,4.0145,4.0110,4.0110,30
2011-08-16,13:35:00,4.0115,4.0130,4.0105,4.0110,48
2011-08-16,13:40:00,4.0105,4.0105,4.0065,4.0075,114
2011-08-16,13:45:00,4.0075,4.0100,4.0070,4.0085,45
2011-08-16,13:50:00,4.0090,4.0110,4.0090,4.0090,47
2011-08-16,13:55:00,4.0075,4.0080,4.0060,4.0080,167
2011-08-16,14:00:00,4.0075,4.0075,4.0030,4.0040,161
2011-08-16,14:05:00,4.0050,4.0060,4.0020,4.0035,84
2011-08-16,14:10:00,4.0025,4.0030,4.0000,4.0015,109
2011-08-16,14:15:00,4.0005,4.0040,4.0000,4.0015,103
2011-08-16,14:20:00,4.0020,4.0025,4.0015,4.0025,29
2011-08-16,14:25:00,4.0030,4.0030,4.0010,4.0010,67
2011-08-16,14:30:00,4.0010,4.0030,3.9965,3.9975,107
2011-08-16,14:35:00,3.9985,3.9995,3.9970,3.9980,136
2011-08-16,14:40:00,3.9980,3.9995,3.9960,3.9980,85
2011-08-16,14:45:00,3.9980,3.9980,3.9950,3.9950,63
2011-08-16,14:50:00,3.9960,3.9960,3.9925,3.9945,96
2011-08-16,14:55:00,3.9940,3.9955,3.9920,3.9935,73
2011-08-16,15:00:00,3.9940,3.9970,3.9930,3.9955,65
2011-08-16,15:05:00,3.9960,4.0010,3.9955,4.0000,103
2011-08-16,15:10:00,3.9990,3.9990,3.9905,3.9925,108
2011-08-16,15:15:00,3.9920,3.9950,3.9890,3.9920,103
2011-08-16,15:20:00,3.9905,3.9905,3.9840,3.9860,201
2011-08-16,15:25:00,3.9865,3.9885,3.9860,3.9865,39
2011-08-16,15:30:00,3.9865,3.9880,3.9840,3.9860,112
2011-08-16,15:35:00,3.9860,3.9920,3.9855,3.9885,106
2011-08-16,15:40:00,3.9895,3.9915,3.9885,3.9905,57
2011-08-16,15:45:00,3.9905,3.9920,3.9885,3.9890,59
2011-08-16,15:50:00,3.9890,3.9890,3.9845,3.9865,52
2011-08-16,15:55:00,3.9850,3.9865,3.9840,3.9865,45
2011-08-16,16:00:00,3.9870,3.9885,3.9825,3.9835,71
2011-08-16,16:05:00,3.9835,3.9835,3.9800,3.9825,189
2011-08-16,16:10:00,3.9820,3.9855,3.9810,3.9815,30
2011-08-16,16:15:00,3.9820,3.9835,3.9755,3.9760,154
2011-08-16,16:20:00,3.9755,3.9770,3.9730,3.9730,117
2011-08-16,16:25:00,3.9725,3.9730,3.9670,3.9685,174
2011-08-16,16:30:00,3.9700,3.9740,3.9680,3.9695,89
2011-08-16,16:35:00,3.9715,3.9755,3.9710,3.9755,44
2011-08-16,16:40:00,3.9745,3.9795,3.9735,3.9745,118
2011-08-16,16:45:00,3.9740,3.9750,3.9720,3.9720,69
2011-08-16,16:50:00,3.9720,3.9730,3.9690,3.9700,40
2011-08-16,16:55:00,3.9690,3.9700,3.9670,3.9695,59
2011-08-16,17:00:00,3.9705,3.9750,3.9700,3.9750,59
2011-08-16,17:05:00,3.9760,3.9815,3.9760,3.9815,60
2011-08-16,17:10:00,3.9810,3.9840,3.9810,3.9830,65
2011-08-16,17:15:00,3.9825,3.9830,3.9815,3.9820,22
2011-08-16,17:20:00,3.9820,3.9825,3.9805,3.9805,52
2011-08-16,17:25:00,3.9800,3.9800,3.9775,3.9780,51
2011-08-16,17:30:00,3.9780,3.9785,3.9760,3.9760,28
2011-08-16,17:35:00,3.9760,3.9805,3.9740,3.9790,109
2011-08-16,17:40:00,3.9795,3.9800,3.9775,3.9790,93
2011-08-16,17:45:00,3.9785,3.9825,3.9785,3.9815,144
2011-08-16,17:50:00,3.9815,3.9815,3.9780,3.9780,16
2011-08-16,17:55:00,3.9775,3.9775,3.9755,3.9755,13
2011-08-16,18:00:00,3.9755,3.9760,3.9735,3.9745,34
2011-08-16,18:05:00,3.9740,3.9750,3.9725,3.9740,38
2011-08-16,18:10:00,3.9740,3.9755,3.9725,3.9745,39
2011-08-16,18:15:00,3.9745,3.9745,3.9685,3.9685,69
2011-08-16,18:20:00,3.9690,3.9720,3.9690,3.9715,13
2011-08-16,18:25:00,3.9720,3.9720,3.9710,3.9715,19
2011-08-16,18:30:00,3.9740,3.9755,3.9730,3.9730,16
2011-08-16,18:35:00,3.9735,3.9735,3.9655,3.9660,40
2011-08-16,18:40:00,3.9665,3.9700,3.9665,3.9700,11
2011-08-16,18:45:00,3.9705,3.9720,3.9705,3.9710,36
2011-08-16,18:50:00,3.9710,3.9725,3.9700,3.9720,31
2011-08-16,18:55:00,3.9710,3.9710,3.9675,3.9695,35
2011-08-16,19:00:00,3.9685,3.9685,3.9665,3.9670,16
2011-08-16,19:05:00,3.9680,3.9730,3.9680,3.9725,30
2011-08-16,19:10:00,3.9725,3.9725,3.9675,3.9675,81
2011-08-16,19:15:00,3.9685,3.9690,3.9660,3.9675,44
2011-08-16,19:20:00,3.9685,3.9695,3.9685,3.9695,8
2011-08-16,19:25:00,3.9700,3.9715,3.9670,3.9670,77
2011-08-16,19:30:00,3.9680,3.9710,3.9640,3.9655,92
2011-08-16,19:35:00,3.9665,3.9680,3.9655,3.9680,66
2011-08-16,19:40:00,3.9685,3.9685,3.9640,3.9655,47
2011-08-16,19:45:00,3.9655,3.9655,3.9645,3.9650,14
2011-08-16,19:50:00,3.9650,3.9700,3.9645,3.9675,97
2011-08-16,19:55:00,3.9675,3.9685,3.9660,3.9685,45
2011-08-16,20:00:00,3.9680,3.9695,3.9670,3.9685,56
2011-08-16,20:05:00,3.9680,3.9720,3.9660,3.9670,147
2011-08-16,20:10:00,3.9680,3.9705,3.9655,3.9685,223
2011-08-16,20:15:00,3.9685,3.9700,3.9650,3.9700,52
2011-08-16,20:20:00,3.9690,3.9710,3.9680,3.9705,78
2011-08-16,20:25:00,3.9710,3.9755,3.9710,3.9730,148
2011-08-16,20:30:00,3.9730,3.9765,3.9675,3.9750,199
2011-08-16,20:35:00,3.9750,3.9795,3.9685,3.9690,197
2011-08-16,20:40:00,3.9685,3.9695,3.9545,3.9550,428
2011-08-16,20:45:00,3.9550,3.9580,3.9515,3.9565,278
2011-08-16,20:50:00,3.9570,3.9620,3.9550,3.9580,347
2011-08-16,20:55:00,3.9575,3.9615,3.9540,3.9600,410
2011-08-16,21:00:00,3.9600,3.9620,3.9590,3.9605,82
2011-08-16,21:05:00,3.9600,3.9610,3.9570,3.9605,159
2011-08-16,21:10:00,3.9600,3.9640,3.9590,3.9610,229
2011-08-16,21:15:00,3.9615,3.9845,3.9615,3.9845,1101
2011-08-16,21:20:00,3.9840,3.9935,3.9835,3.9875,348
2011-08-16,21:25:00,3.9880,3.9895,3.9820,3.9820,215
2011-08-16,21:30:00,3.9835,3.9835,3.9745,3.9790,223
2011-08-16,21:35:00,3.9795,3.9860,3.9755,3.9800,226
2011-08-16,21:40:00,3.9790,3.9815,3.9755,3.9770,196
2011-08-16,21:45:00,3.9765,3.9815,3.9735,3.9745,139
2011-08-16,21:50:00,3.9750,3.9760,3.9675,3.9735,345
2011-08-16,21:55:00,3.9730,3.9770,3.9715,3.9750,110
2011-08-16,22:00:00,3.9745,3.9800,3.9725,3.9770,191
2011-08-16,22:05:00,3.9780,3.9805,3.9750,3.9805,115
2011-08-16,22:10:00,3.9805,3.9855,3.9795,3.9840,116
2011-08-16,22:15:00,3.9830,3.9905,3.9810,3.9855,173
2011-08-16,22:20:00,3.9860,3.9925,3.9850,3.9900,182
2011-08-16,22:25:00,3.9905,3.9995,3.9885,3.9955,415
2011-08-16,22:30:00,3.9960,3.9965,3.9920,3.9930,189
2011-08-16,22:35:00,3.9920,3.9970,3.9890,3.9960,126
2011-08-16,22:40:00,3.9955,3.9960,3.9865,3.9870,134
2011-08-16,22:45:00,3.9885,3.9935,3.9865,3.9935,159
2011-08-16,22:50:00,3.9945,3.9945,3.9855,3.9900,206
2011-08-16,22:55:00,3.9905,3.9965,3.9905,3.9955,104
2011-08-16,23:00:00,3.9955,3.9965,3.9890,3.9890,96
2011-08-16,23:05:00,3.9885,3.9890,3.9855,3.9855,97
2011-08-16,23:10:00,3.9855,3.9880,3.9795,3.9850,159
2011-08-16,23:15:00,3.9850,3.9850,3.9800,3.9830,228
2011-08-16,23:20:00,3.9840,3.9910,3.9820,3.9910,87
2011-08-16,23:25:00,3.9910,3.9935,3.9895,3.9935,172
2011-08-16,23:30:00,3.9935,3.9950,3.9925,3.9925,147
2011-08-16,23:35:00,3.9935,3.9970,3.9900,3.9930,120
2011-08-16,23:40:00,3.9935,3.9955,3.9910,3.9950,98
2011-08-16,23:45:00,3.9950,4.0060,3.9950,4.0025,504
2011-08-16,23:50:00,4.0030,4.0035,3.9960,3.9960,155
2011-08-16,23:55:00,3.9960,3.9960,3.9875,3.9910,402
2011-08-17,00:00:00,3.9910,3.9940,3.9900,3.9920,162
2011-08-17,00:05:00,3.9920,4.0045,3.9910,4.0040,313
2011-08-17,00:10:00,4.0045,4.0075,3.9915,4.0010,452
2011-08-17,00:15:00,4.0010,4.0025,3.9900,3.9940,332
2011-08-17,00:20:00,3.9935,3.9985,3.9915,3.9950,247
2011-08-17,00:25:00,3.9945,3.9945,3.9820,3.9835,417
2011-08-17,00:30:00,3.9830,3.9855,3.9770,3.9855,462
2011-08-17,00:35:00,3.9850,3.9900,3.9820,3.9870,178
2011-08-17,00:40:00,3.9865,3.9915,3.9865,3.9900,135
2011-08-17,00:45:00,3.9905,3.9920,3.9825,3.9850,182
2011-08-17,00:50:00,3.9865,3.9885,3.9840,3.9880,152
2011-08-17,00:55:00,3.9885,3.9960,3.9845,3.9945,879
2011-08-17,01:00:00,3.9945,3.9970,3.9915,3.9925,471
2011-08-17,01:05:00,3.9925,3.9925,3.9880,3.9900,104
2011-08-17,01:10:00,3.9895,3.9940,3.9890,3.9940,91
2011-08-17,01:15:00,3.9910,3.9915,3.9860,3.9860,209
2011-08-17,01:20:00,3.9860,3.9880,3.9850,3.9880,88
2011-08-17,01:25:00,3.9870,3.9885,3.9860,3.9885,79
2011-08-17,01:30:00,3.9890,3.9900,3.9875,3.9885,45
2011-08-17,01:35:00,3.9890,3.9900,3.9865,3.9865,30
2011-08-17,01:40:00,3.9855,3.9875,3.9855,3.9865,29
2011-08-17,01:45:00,3.9875,3.9880,3.9860,3.9860,40
2011-08-17,01:50:00,3.9865,3.9900,3.9865,3.9900,37
2011-08-17,01:55:00,3.9900,3.9910,3.9890,3.9905,50
2011-08-17,02:00:00,3.9900,3.9945,3.9900,3.9935,51
2011-08-17,02:05:00,3.9945,3.9945,3.9895,3.9905,17
2011-08-17,02:10:00,3.9895,3.9930,3.9895,3.9920,37
2011-08-17,02:15:00,3.9935,3.9935,3.9860,3.9885,49
2011-08-17,02:20:00,3.9905,3.9910,3.9890,3.9900,35
2011-08-17,02:25:00,3.9915,3.9915,3.9870,3.9870,16
2011-08-17,02:30:00,3.9890,3.9900,3.9875,3.9885,50
2011-08-17,02:35:00,3.9870,3.9895,3.9855,3.9895,44
2011-08-17,02:40:00,3.9900,3.9915,3.9890,3.9890,58
2011-08-17,02:45:00,3.9900,3.9910,3.9890,3.9890,9
2011-08-17,02:50:00,3.9905,3.9905,3.9880,3.9885,8
2011-08-17,02:55:00,3.9900,3.9905,3.9900,3.9900,17
2011-08-17,03:00:00,3.9920,3.9945,3.9900,3.9930,21
2011-08-17,03:05:00,3.9930,3.9945,3.9925,3.9925,24
2011-08-17,03:10:00,3.9925,3.9935,3.9925,3.9930,34
2011-08-17,03:15:00,3.9910,3.9940,3.9910,3.9940,8
2011-08-17,03:20:00,3.9940,3.9940,3.9925,3.9925,2
2011-08-17,03:25:00,3.9940,3.9940,3.9925,3.9940,46
2011-08-17,03:30:00,3.9935,3.9940,3.9930,3.9940,14
2011-08-17,03:35:00,3.9930,3.9930,3.9920,3.9920,4
2011-08-17,03:40:00,3.9940,3.9940,3.9920,3.9940,11
2011-08-17,03:45:00,3.9940,3.9940,3.9910,3.9910,17
2011-08-17,03:50:00,3.9935,3.9935,3.9910,3.9910,7
2011-08-17,03:55:00,3.9935,3.9935,3.9915,3.9915,5
2011-08-17,04:00:00,3.9910,3.9940,3.9910,3.9940,5
2011-08-17,04:10:00,3.9915,3.9915,3.9905,3.9905,12
2011-08-17,04:15:00,3.9925,3.9930,3.9925,3.9930,2
2011-08-17,04:20:00,3.9935,3.9940,3.9935,3.9940,7
2011-08-17,04:25:00,3.9930,3.9930,3.9925,3.9925,2
2011-08-17,04:30:00,3.9940,3.9940,3.9935,3.9935,13
2011-08-17,04:35:00,3.9920,3.9945,3.9900,3.9945,15
2011-08-17,04:40:00,3.9920,3.9945,3.9920,3.9945,3
2011-08-17,04:45:00,3.9930,3.9930,3.9930,3.9930,3
2011-08-17,04:50:00,3.9910,3.9930,3.9910,3.9930,11
2011-08-17,04:55:00,3.9910,3.9910,3.9910,3.9910,1
2011-08-17,05:00:00,3.9930,3.9930,3.9915,3.9915,3
2011-08-17,05:10:00,3.9920,3.9930,3.9920,3.9930,2
2011-08-17,06:00:00,4.0035,4.0035,3.9945,3.9965,20
2011-08-17,06:05:00,3.9975,3.9995,3.9930,3.9995,24
2011-08-17,06:10:00,3.9995,4.0045,3.9850,3.9945,89
2011-08-17,06:15:00,3.9990,3.9995,3.9990,3.9995,5
2011-08-17,06:20:00,3.9965,3.9965,3.9965,3.9965,1
2011-08-17,06:25:00,3.9990,4.0000,3.9990,4.0000,15
2011-08-17,06:30:00,4.0000,4.0005,3.9980,3.9980,5
2011-08-17,06:40:00,4.0000,4.0000,3.9955,3.9955,9
2011-08-17,06:45:00,3.9970,4.0000,3.9970,4.0000,29
2011-08-17,06:50:00,3.9965,3.9965,3.9965,3.9965,1
2011-08-17,06:55:00,3.9930,3.9960,3.9895,3.9900,17
2011-08-17,07:00:00,3.9890,3.9890,3.9890,3.9890,1
2011-08-17,07:05:00,3.9930,3.9930,3.9915,3.9915,3
2011-08-17,07:10:00,3.9895,3.9895,3.9895,3.9895,4
2011-08-17,07:15:00,3.9895,3.9895,3.9895,3.9895,4
2011-08-17,07:20:00,3.9885,3.9885,3.9870,3.9870,3
2011-08-17,07:25:00,3.9870,3.9870,3.9870,3.9870,1
2011-08-17,07:30:00,3.9880,3.9895,3.9860,3.9875,6
2011-08-17,07:45:00,3.9880,3.9880,3.9880,3.9880,1
2011-08-17,07:55:00,3.9875,3.9920,3.9875,3.9880,13
2011-08-17,08:00:00,3.9890,3.9890,3.9855,3.9855,27
2011-08-17,08:05:00,3.9865,3.9865,3.9765,3.9785,56
2011-08-17,08:10:00,3.9780,3.9785,3.9690,3.9735,76
2011-08-17,08:15:00,3.9705,3.9720,3.9695,3.9705,31
2011-08-17,08:20:00,3.9700,3.9730,3.9700,3.9730,11
2011-08-17,08:25:00,3.9710,3.9740,3.9710,3.9740,12
2011-08-17,08:30:00,3.9745,3.9745,3.9745,3.9745,2
2011-08-17,08:35:00,3.9740,3.9805,3.9740,3.9775,15
2011-08-17,08:40:00,3.9770,3.9775,3.9765,3.9775,6
2011-08-17,08:45:00,3.9770,3.9775,3.9755,3.9775,39
2011-08-17,08:50:00,3.9785,3.9825,3.9780,3.9800,23
2011-08-17,08:55:00,3.9795,3.9935,3.9770,3.9930,84
2011-08-17,09:00:00,3.9935,4.0035,3.9935,4.0010,149
2011-08-17,09:05:00,4.0000,4.0010,3.9920,3.9955,54
2011-08-17,09:10:00,3.9950,4.0010,3.9945,4.0010,68
2011-08-17,09:15:00,4.0030,4.0130,4.0030,4.0100,238
2011-08-17,09:20:00,4.0115,4.0155,4.0090,4.0150,121
2011-08-17,09:25:00,4.0150,4.0150,4.0080,4.0105,58
2011-08-17,09:30:00,4.0120,4.0120,4.0080,4.0095,15
2011-08-17,09:35:00,4.0080,4.0100,4.0055,4.0080,59
2011-08-17,09:40:00,4.0085,4.0090,4.0020,4.0020,27
2011-08-17,09:45:00,4.0040,4.0050,4.0020,4.0025,14
2011-08-17,09:50:00,4.0010,4.0015,3.9980,4.0015,24
2011-08-17,09:55:00,4.0010,4.0070,4.0010,4.0060,29
2011-08-17,10:00:00,4.0070,4.0120,4.0000,4.0120,60
2011-08-17,10:05:00,4.0135,4.0170,4.0120,4.0145,131
2011-08-17,10:10:00,4.0150,4.0160,4.0100,4.0120,103
2011-08-17,10:15:00,4.0110,4.0110,4.0100,4.0110,8
2011-08-17,10:20:00,4.0120,4.0150,4.0120,4.0150,8
2011-08-17,10:30:00,4.0145,4.0145,4.0090,4.0090,20
2011-08-17,10:35:00,4.0100,4.0135,4.0100,4.0120,27
2011-08-17,10:40:00,4.0115,4.0120,4.0100,4.0105,26
2011-08-17,10:45:00,4.0105,4.0105,4.0085,4.0095,42
2011-08-17,10:50:00,4.0095,4.0110,4.0095,4.0110,4
2011-08-17,10:55:00,4.0115,4.0115,4.0075,4.0080,65
2011-08-17,11:00:00,4.0080,4.0090,4.0065,4.0080,20
2011-08-17,11:05:00,4.0075,4.0125,4.0075,4.0105,64
2011-08-17,11:10:00,4.0110,4.0145,4.0105,4.0120,24
2011-08-17,11:15:00,4.0145,4.0150,4.0140,4.0140,5
2011-08-17,11:20:00,4.0140,4.0140,4.0115,4.0140,17
2011-08-17,11:25:00,4.0140,4.0140,4.0110,4.0120,14
2011-08-17,11:30:00,4.0120,4.0120,4.0120,4.0120,3
2011-08-17,11:35:00,4.0120,4.0135,4.0120,4.0130,31
2011-08-17,11:40:00,4.0145,4.0150,4.0140,4.0145,40
2011-08-17,11:45:00,4.0150,4.0155,4.0130,4.0150,13
2011-08-17,12:05:00,4.0150,4.0150,4.0130,4.0130,2
2011-08-17,12:10:00,4.0130,4.0130,4.0130,4.0130,10
2011-08-17,12:20:00,4.0130,4.0145,4.0085,4.0085,71
2011-08-17,12:25:00,4.0100,4.0110,4.0065,4.0095,80
2011-08-17,12:30:00,4.0075,4.0080,4.0055,4.0060,81
2011-08-17,12:35:00,4.0055,4.0105,4.0055,4.0105,23
2011-08-17,12:40:00,4.0105,4.0105,4.0070,4.0070,6
2011-08-17,12:45:00,4.0085,4.0110,4.0085,4.0110,9
2011-08-17,12:50:00,4.0110,4.0130,4.0105,4.0130,17
2011-08-17,12:55:00,4.0130,4.0130,4.0110,4.0120,35
2011-08-17,13:00:00,4.0110,4.0110,4.0085,4.0090,24
2011-08-17,13:05:00,4.0105,4.0105,4.0085,4.0085,6
2011-08-17,13:10:00,4.0085,4.0100,4.0085,4.0100,6
2011-08-17,13:15:00,4.0110,4.0150,4.0110,4.0150,42
2011-08-17,13:20:00,4.0145,4.0155,4.0140,4.0145,32
2011-08-17,13:25:00,4.0140,4.0140,4.0130,4.0130,5
2011-08-17,13:30:00,4.0130,4.0155,4.0130,4.0150,54
2011-08-17,13:35:00,4.0155,4.0155,4.0110,4.0115,35
2011-08-17,13:40:00,4.0115,4.0155,4.0115,4.0145,29
2011-08-17,13:45:00,4.0155,4.0155,4.0135,4.0145,26
2011-08-17,13:50:00,4.0150,4.0180,4.0135,4.0170,106
2011-08-17,13:55:00,4.0165,4.0280,4.0155,4.0230,335
2011-08-17,14:00:00,4.0230,4.0250,4.0200,4.0240,80
2011-08-17,14:05:00,4.0235,4.0255,4.0215,4.0250,68
2011-08-17,14:10:00,4.0245,4.0265,4.0215,4.0265,66
2011-08-17,14:15:00,4.0265,4.0265,4.0240,4.0255,34
2011-08-17,14:20:00,4.0265,4.0270,4.0240,4.0260,26
2011-08-17,14:25:00,4.0270,4.0285,4.0245,4.0245,119
2011-08-17,14:30:00,4.0245,4.0250,4.0210,4.0235,41
2011-08-17,14:35:00,4.0240,4.0240,4.0140,4.0145,191
2011-08-17,14:40:00,4.0145,4.0180,4.0140,4.0170,62
2011-08-17,14:45:00,4.0170,4.0170,4.0130,4.0140,151
2011-08-17,14:50:00,4.0140,4.0155,4.0120,4.0130,67
2011-08-17,14:55:00,4.0130,4.0160,4.0090,4.0090,121
2011-08-17,15:00:00,4.0095,4.0100,4.0040,4.0040,156
2011-08-17,15:05:00,4.0025,4.0045,3.9970,3.9995,154
2011-08-17,15:10:00,4.0000,4.0060,3.9990,4.0050,62
2011-08-17,15:15:00,4.0040,4.0070,4.0010,4.0030,37
2011-08-17,15:20:00,4.0020,4.0020,3.9955,3.9970,114
2011-08-17,15:25:00,3.9965,4.0045,3.9945,4.0010,153
2011-08-17,15:30:00,4.0015,4.0020,3.9980,4.0020,33
2011-08-17,15:35:00,4.0020,4.0045,4.0020,4.0020,27
2011-08-17,15:40:00,4.0025,4.0035,4.0010,4.0030,59
2011-08-17,15:45:00,4.0040,4.0055,4.0015,4.0035,87
2011-08-17,15:50:00,4.0030,4.0065,4.0030,4.0055,54
2011-08-17,15:55:00,4.0055,4.0065,4.0010,4.0040,59
2011-08-17,16:00:00,4.0035,4.0105,4.0020,4.0095,106
2011-08-17,16:05:00,4.0090,4.0120,4.0075,4.0120,68
2011-08-17,16:10:00,4.0115,4.0140,4.0090,4.0110,43
2011-08-17,16:15:00,4.0110,4.0145,4.0100,4.0120,86
2011-08-17,16:20:00,4.0135,4.0135,4.0075,4.0075,55
2011-08-17,16:25:00,4.0090,4.0115,4.0075,4.0080,41
2011-08-17,16:30:00,4.0070,4.0075,4.0035,4.0040,48
2011-08-17,16:35:00,4.0040,4.0040,4.0020,4.0030,59
2011-08-17,16:40:00,4.0030,4.0030,4.0005,4.0020,42
2011-08-17,16:45:00,4.0040,4.0065,4.0025,4.0030,24
2011-08-17,16:50:00,4.0025,4.0030,4.0025,4.0030,2
2011-08-17,16:55:00,4.0040,4.0060,4.0030,4.0060,19
2011-08-17,17:00:00,4.0080,4.0110,4.0080,4.0100,33
2011-08-17,17:05:00,4.0080,4.0115,4.0075,4.0115,40
2011-08-17,17:10:00,4.0090,4.0100,4.0055,4.0055,39
2011-08-17,17:15:00,4.0050,4.0065,4.0045,4.0050,17
2011-08-17,17:20:00,4.0070,4.0070,4.0045,4.0045,16
2011-08-17,17:25:00,4.0050,4.0110,4.0050,4.0110,28
2011-08-17,17:30:00,4.0105,4.0130,4.0090,4.0130,17
2011-08-17,17:35:00,4.0135,4.0145,4.0100,4.0115,39
2011-08-17,17:40:00,4.0125,4.0130,4.0110,4.0110,8
2011-08-17,17:45:00,4.0110,4.0135,4.0095,4.0120,39
2011-08-17,17:50:00,4.0120,4.0150,4.0115,4.0145,52
2011-08-17,17:55:00,4.0135,4.0135,4.0090,4.0100,51
2011-08-17,18:00:00,4.0100,4.0115,4.0100,4.0110,23
2011-08-17,18:05:00,4.0115,4.0130,4.0115,4.0125,15
2011-08-17,18:10:00,4.0130,4.0135,4.0130,4.0130,8
2011-08-17,18:15:00,4.0130,4.0135,4.0115,4.0120,17
2011-08-17,18:20:00,4.0115,4.0115,4.0070,4.0115,58
2011-08-17,18:25:00,4.0115,4.0150,4.0110,4.0140,25
2011-08-17,18:30:00,4.0125,4.0160,4.0115,4.0135,51
2011-08-17,18:35:00,4.0130,4.0160,4.0130,4.0160,13
2011-08-17,18:40:00,4.0165,4.0205,4.0165,4.0200,45
2011-08-17,18:45:00,4.0200,4.0230,4.0170,4.0195,71
2011-08-17,18:50:00,4.0210,4.0255,4.0210,4.0225,89
2011-08-17,18:55:00,4.0220,4.0220,4.0155,4.0160,36
2011-08-17,19:00:00,4.0150,4.0220,4.0150,4.0220,27
2011-08-17,19:05:00,4.0215,4.0265,4.0190,4.0255,174
2011-08-17,19:10:00,4.0235,4.0250,4.0170,4.0180,110
2011-08-17,19:15:00,4.0190,4.0195,4.0165,4.0195,42
2011-08-17,19:20:00,4.0185,4.0205,4.0185,4.0200,60
2011-08-17,19:25:00,4.0200,4.0220,4.0190,4.0220,96
2011-08-17,19:30:00,4.0220,4.0235,4.0165,4.0195,124
2011-08-17,19:35:00,4.0195,4.0200,4.0170,4.0195,29
2011-08-17,19:40:00,4.0200,4.0220,4.0190,4.0220,28
2011-08-17,19:45:00,4.0205,4.0235,4.0200,4.0235,18
2011-08-17,19:50:00,4.0235,4.0315,4.0230,4.0235,329
2011-08-17,19:55:00,4.0240,4.0270,4.0240,4.0270,22
2011-08-17,20:00:00,4.0270,4.0305,4.0265,4.0305,97
2011-08-17,20:05:00,4.0310,4.0330,4.0265,4.0280,234
2011-08-17,20:10:00,4.0285,4.0320,4.0260,4.0265,298
2011-08-17,20:15:00,4.0275,4.0285,4.0230,4.0245,105
2011-08-17,20:20:00,4.0245,4.0280,4.0245,4.0265,55
2011-08-17,20:25:00,4.0255,4.0280,4.0230,4.0280,44
2011-08-17,20:30:00,4.0265,4.0265,4.0210,4.0265,101
2011-08-17,20:35:00,4.0260,4.0280,4.0200,4.0215,144
2011-08-17,20:40:00,4.0220,4.0220,4.0170,4.0185,87
2011-08-17,20:45:00,4.0180,4.0185,4.0170,4.0180,79
2011-08-17,20:50:00,4.0175,4.0215,4.0175,4.0215,42
2011-08-17,20:55:00,4.0200,4.0230,4.0190,4.0230,62
2011-08-17,21:00:00,4.0230,4.0255,4.0215,4.0250,71
2011-08-17,21:05:00,4.0240,4.0265,4.0215,4.0245,183
2011-08-17,21:10:00,4.0240,4.0315,4.0220,4.0310,159
2011-08-17,21:15:00,4.0315,4.0405,4.0315,4.0370,732
2011-08-17,21:20:00,4.0375,4.0425,4.0360,4.0425,326
2011-08-17,21:25:00,4.0425,4.0465,4.0390,4.0410,394
2011-08-17,21:30:00,4.0435,4.0475,4.0395,4.0450,451
2011-08-17,21:35:00,4.0450,4.0500,4.0430,4.0435,426
2011-08-17,21:40:00,4.0435,4.0540,4.0435,4.0535,494
2011-08-17,21:45:00,4.0535,4.0675,4.0525,4.0615,1832
2011-08-17,21:50:00,4.0605,4.0630,4.0540,4.0560,346
2011-08-17,21:55:00,4.0580,4.0630,4.0555,4.0585,248
2011-08-17,22:00:00,4.0580,4.0590,4.0530,4.0540,260
2011-08-17,22:05:00,4.0545,4.0585,4.0530,4.0580,171
2011-08-17,22:10:00,4.0585,4.0630,4.0545,4.0630,285
2011-08-17,22:15:00,4.0625,4.0640,4.0585,4.0595,162
2011-08-17,22:20:00,4.0590,4.0640,4.0575,4.0585,136
2011-08-17,22:25:00,4.0580,4.0785,4.0575,4.0740,904
2011-08-17,22:30:00,4.0730,4.0735,4.0600,4.0615,500
2011-08-17,22:35:00,4.0620,4.0645,4.0570,4.0630,310
2011-08-17,22:40:00,4.0625,4.0675,4.0605,4.0640,97
2011-08-17,22:45:00,4.0630,4.0630,4.0575,4.0615,369
2011-08-17,22:50:00,4.0615,4.0660,4.0525,4.0565,519
2011-08-17,22:55:00,4.0565,4.0570,4.0530,4.0540,436
2011-08-17,23:00:00,4.0535,4.0625,4.0525,4.0625,368
2011-08-17,23:05:00,4.0610,4.0660,4.0605,4.0645,224
2011-08-17,23:10:00,4.0645,4.0685,4.0625,4.0630,262
2011-08-17,23:15:00,4.0620,4.0630,4.0525,4.0530,203
2011-08-17,23:20:00,4.0530,4.0640,4.0530,4.0610,165
2011-08-17,23:25:00,4.0605,4.0615,4.0575,4.0600,70
2011-08-17,23:30:00,4.0605,4.0680,4.0605,4.0625,144
2011-08-17,23:35:00,4.0620,4.0640,4.0550,4.0555,177
2011-08-17,23:40:00,4.0550,4.0620,4.0535,4.0610,136
2011-08-17,23:45:00,4.0610,4.0630,4.0560,4.0585,128
2011-08-17,23:50:00,4.0575,4.0605,4.0515,4.0535,138
2011-08-17,23:55:00,4.0540,4.0545,4.0395,4.0440,579
2011-08-18,00:00:00,4.0435,4.0460,4.0405,4.0445,213
2011-08-18,00:05:00,4.0450,4.0450,4.0350,4.0375,218
2011-08-18,00:10:00,4.0380,4.0395,4.0360,4.0385,177
2011-08-18,00:15:00,4.0390,4.0430,4.0385,4.0390,118
2011-08-18,00:20:00,4.0385,4.0390,4.0340,4.0375,141
2011-08-18,00:25:00,4.0385,4.0420,4.0340,4.0420,302
2011-08-18,00:30:00,4.0425,4.0445,4.0390,4.0425,183
2011-08-18,00:35:00,4.0425,4.0425,4.0350,4.0370,258
2011-08-18,00:40:00,4.0370,4.0405,4.0360,4.0385,174
2011-08-18,00:45:00,4.0385,4.0385,4.0335,4.0370,207
2011-08-18,00:50:00,4.0370,4.0380,4.0330,4.0340,213
2011-08-18,00:55:00,4.0345,4.0395,4.0250,4.0320,1316
2011-08-18,01:00:00,4.0315,4.0325,4.0280,4.0320,354
2011-08-18,01:05:00,4.0325,4.0345,4.0300,4.0345,49
2011-08-18,01:10:00,4.0340,4.0365,4.0310,4.0345,100
2011-08-18,01:15:00,4.0340,4.0365,4.0335,4.0350,186
2011-08-18,01:20:00,4.0350,4.0370,4.0325,4.0350,87
2011-08-18,01:25:00,4.0330,4.0355,4.0320,4.0350,54
2011-08-18,01:30:00,4.0330,4.0340,4.0315,4.0330,40
2011-08-18,01:35:00,4.0340,4.0365,4.0330,4.0355,24
2011-08-18,01:40:00,4.0355,4.0355,4.0275,4.0300,215
2011-08-18,01:45:00,4.0300,4.0350,4.0300,4.0350,45
2011-08-18,01:50:00,4.0350,4.0395,4.0350,4.0395,102
2011-08-18,01:55:00,4.0395,4.0400,4.0360,4.0360,50
2011-08-18,02:00:00,4.0360,4.0400,4.0360,4.0395,69
2011-08-18,02:05:00,4.0395,4.0395,4.0355,4.0360,65
2011-08-18,02:10:00,4.0375,4.0390,4.0370,4.0390,23
2011-08-18,02:15:00,4.0380,4.0425,4.0365,4.0420,68
2011-08-18,02:20:00,4.0430,4.0435,4.0380,4.0400,8
2011-08-18,02:25:00,4.0395,4.0415,4.0355,4.0355,29
2011-08-18,02:30:00,4.0355,4.0400,4.0350,4.0350,16
2011-08-18,02:35:00,4.0350,4.0350,4.0335,4.0350,15
2011-08-18,02:40:00,4.0365,4.0365,4.0360,4.0360,3
2011-08-18,02:45:00,4.0360,4.0360,4.0345,4.0345,6
2011-08-18,02:50:00,4.0385,4.0405,4.0360,4.0390,25
2011-08-18,02:55:00,4.0385,4.0410,4.0380,4.0385,15
2011-08-18,03:00:00,4.0415,4.0415,4.0385,4.0385,18
2011-08-18,03:05:00,4.0415,4.0435,4.0405,4.0415,12
2011-08-18,03:10:00,4.0430,4.0445,4.0415,4.0435,66
2011-08-18,03:15:00,4.0445,4.0450,4.0420,4.0450,15
2011-08-18,03:20:00,4.0445,4.0460,4.0415,4.0450,25
2011-08-18,03:25:00,4.0450,4.0450,4.0430,4.0430,6
2011-08-18,03:30:00,4.0435,4.0435,4.0430,4.0430,12
2011-08-18,03:35:00,4.0410,4.0425,4.0405,4.0420,8
2011-08-18,03:40:00,4.0435,4.0440,4.0410,4.0410,18
2011-08-18,03:45:00,4.0420,4.0420,4.0410,4.0410,10
2011-08-18,03:50:00,4.0430,4.0435,4.0395,4.0395,31
2011-08-18,03:55:00,4.0395,4.0420,4.0395,4.0395,15
2011-08-18,04:00:00,4.0420,4.0430,4.0400,4.0420,18
2011-08-18,04:10:00,4.0405,4.0425,4.0405,4.0420,11
2011-08-18,04:15:00,4.0420,4.0440,4.0410,4.0410,12
2011-08-18,04:45:00,4.0395,4.0395,4.0335,4.0375,8
2011-08-18,04:50:00,4.0380,4.0380,4.0380,4.0380,2
2011-08-18,04:55:00,4.0355,4.0390,4.0355,4.0390,2
2011-08-18,05:05:00,4.0360,4.0360,4.0360,4.0360,1
2011-08-18,05:10:00,4.0350,4.0350,4.0350,4.0350,1
2011-08-18,06:00:00,4.0350,4.0355,4.0350,4.0355,3
2011-08-18,06:05:00,4.0360,4.0360,4.0355,4.0355,2
2011-08-18,06:15:00,4.0345,4.0360,4.0345,4.0360,5
2011-08-18,06:20:00,4.0350,4.0375,4.0350,4.0375,3
2011-08-18,06:25:00,4.0350,4.0350,4.0350,4.0350,3
2011-08-18,06:30:00,4.0350,4.0350,4.0335,4.0335,5
2011-08-18,06:35:00,4.0360,4.0360,4.0360,4.0360,1
2011-08-18,06:40:00,4.0350,4.0355,4.0350,4.0355,3
2011-08-18,07:00:00,4.0330,4.0330,4.0330,4.0330,1
2011-08-18,07:05:00,4.0355,4.0355,4.0355,4.0355,15
2011-08-18,07:10:00,4.0355,4.0355,4.0355,4.0355,4
2011-08-18,07:20:00,4.0330,4.0330,4.0330,4.0330,5
2011-08-18,07:25:00,4.0335,4.0340,4.0335,4.0340,3
2011-08-18,07:30:00,4.0330,4.0330,4.0330,4.0330,1
2011-08-18,07:35:00,4.0350,4.0405,4.0350,4.0390,41
2011-08-18,07:40:00,4.0410,4.0415,4.0410,4.0410,19
2011-08-18,07:45:00,4.0380,4.0380,4.0380,4.0380,1
2011-08-18,07:50:00,4.0375,4.0375,4.0360,4.0360,5
2011-08-18,07:55:00,4.0380,4.0385,4.0365,4.0375,7
2011-08-18,08:00:00,4.0345,4.0380,4.0320,4.0340,49
2011-08-18,08:05:00,4.0340,4.0370,4.0340,4.0340,13
2011-08-18,08:10:00,4.0335,4.0355,4.0325,4.0340,18
2011-08-18,08:15:00,4.0335,4.0345,4.0315,4.0320,20
2011-08-18,08:20:00,4.0325,4.0350,4.0310,4.0310,31
2011-08-18,08:25:00,4.0310,4.0325,4.0310,4.0320,14
2011-08-18,08:30:00,4.0325,4.0400,4.0325,4.0365,86
2011-08-18,08:35:00,4.0345,4.0360,4.0345,4.0355,4
2011-08-18,08:40:00,4.0350,4.0350,4.0350,4.0350,2
2011-08-18,08:45:00,4.0350,4.0360,4.0335,4.0355,12
2011-08-18,08:50:00,4.0355,4.0390,4.0345,4.0375,55
2011-08-18,08:55:00,4.0390,4.0400,4.0355,4.0385,37
2011-08-18,09:00:00,4.0370,4.0370,4.0275,4.0290,159
2011-08-18,09:05:00,4.0280,4.0295,4.0185,4.0185,172
2011-08-18,09:10:00,4.0180,4.0220,4.0160,4.0200,78
2011-08-18,09:15:00,4.0205,4.0255,4.0205,4.0240,40
2011-08-18,09:20:00,4.0230,4.0260,4.0205,4.0210,37
2011-08-18,09:25:00,4.0215,4.0220,4.0190,4.0195,67
2011-08-18,09:30:00,4.0185,4.0205,4.0105,4.0120,379
2011-08-18,09:35:00,4.0135,4.0165,4.0130,4.0160,65
2011-08-18,09:40:00,4.0175,4.0195,4.0155,4.0155,31
2011-08-18,09:45:00,4.0150,4.0200,4.0140,4.0200,79
2011-08-18,09:50:00,4.0200,4.0240,4.0200,4.0215,85
2011-08-18,09:55:00,4.0225,4.0255,4.0225,4.0255,20
2011-08-18,10:00:00,4.0230,4.0230,4.0205,4.0210,16
2011-08-18,10:05:00,4.0210,4.0215,4.0185,4.0190,60
2011-08-18,10:10:00,4.0200,4.0225,4.0190,4.0200,50
2011-08-18,10:15:00,4.0200,4.0210,4.0200,4.0210,2
2011-08-18,10:20:00,4.0200,4.0200,4.0180,4.0180,6
2011-08-18,10:25:00,4.0185,4.0190,4.0165,4.0165,8
2011-08-18,10:30:00,4.0180,4.0250,4.0150,4.0250,88
2011-08-18,10:35:00,4.0255,4.0330,4.0225,4.0295,122
2011-08-18,10:40:00,4.0285,4.0380,4.0275,4.0360,125
2011-08-18,10:45:00,4.0360,4.0395,4.0355,4.0395,42
2011-08-18,10:50:00,4.0390,4.0430,4.0390,4.0415,98
2011-08-18,10:55:00,4.0410,4.0410,4.0380,4.0385,29
2011-08-18,11:00:00,4.0390,4.0410,4.0350,4.0410,52
2011-08-18,11:05:00,4.0420,4.0420,4.0380,4.0420,46
2011-08-18,11:10:00,4.0400,4.0400,4.0390,4.0395,6
2011-08-18,11:15:00,4.0385,4.0390,4.0380,4.0385,19
2011-08-18,11:20:00,4.0400,4.0400,4.0390,4.0395,19
2011-08-18,11:25:00,4.0415,4.0415,4.0380,4.0385,12
2011-08-18,11:30:00,4.0380,4.0410,4.0380,4.0395,11
2011-08-18,11:35:00,4.0385,4.0385,4.0375,4.0380,7
2011-08-18,11:45:00,4.0365,4.0380,4.0355,4.0380,15
2011-08-18,11:50:00,4.0395,4.0415,4.0395,4.0415,3
2011-08-18,11:55:00,4.0395,4.0395,4.0375,4.0390,10
2011-08-18,12:00:00,4.0400,4.0405,4.0400,4.0405,3
2011-08-18,12:05:00,4.0400,4.0405,4.0380,4.0380,40
2011-08-18,12:10:00,4.0380,4.0380,4.0325,4.0325,16
2011-08-18,12:15:00,4.0335,4.0335,4.0310,4.0335,7
2011-08-18,12:20:00,4.0335,4.0335,4.0285,4.0285,44
2011-08-18,12:25:00,4.0280,4.0290,4.0245,4.0255,63
2011-08-18,12:30:00,4.0250,4.0315,4.0230,4.0315,82
2011-08-18,12:35:00,4.0305,4.0340,4.0300,4.0300,40
2011-08-18,12:40:00,4.0295,4.0305,4.0290,4.0300,55
2011-08-18,12:45:00,4.0285,4.0300,4.0280,4.0280,28
2011-08-18,12:50:00,4.0280,4.0290,4.0280,4.0290,5
2011-08-18,12:55:00,4.0275,4.0290,4.0275,4.0285,21
2011-08-18,13:00:00,4.0295,4.0310,4.0280,4.0305,24
2011-08-18,13:05:00,4.0300,4.0300,4.0290,4.0290,13
2011-08-18,13:10:00,4.0285,4.0305,4.0285,4.0295,8
2011-08-18,13:15:00,4.0315,4.0315,4.0315,4.0315,1
2011-08-18,13:20:00,4.0305,4.0315,4.0300,4.0300,32
2011-08-18,13:25:00,4.0300,4.0330,4.0300,4.0325,18
2011-08-18,13:30:00,4.0320,4.0340,4.0280,4.0300,137
2011-08-18,13:35:00,4.0310,4.0350,4.0300,4.0315,57
2011-08-18,13:40:00,4.0315,4.0315,4.0270,4.0270,78
2011-08-18,13:45:00,4.0270,4.0305,4.0255,4.0290,40
2011-08-18,13:50:00,4.0285,4.0305,4.0280,4.0290,81
2011-08-18,13:55:00,4.0290,4.0295,4.0260,4.0260,48
2011-08-18,14:00:00,4.0265,4.0285,4.0255,4.0270,51
2011-08-18,14:05:00,4.0290,4.0290,4.0245,4.0245,28
2011-08-18,14:10:00,4.0230,4.0255,4.0220,4.0245,17
2011-08-18,14:15:00,4.0240,4.0305,4.0240,4.0275,81
2011-08-18,14:20:00,4.0285,4.0300,4.0245,4.0255,105
2011-08-18,14:25:00,4.0245,4.0260,4.0210,4.0235,55
2011-08-18,14:30:00,4.0225,4.0250,4.0195,4.0215,188
2011-08-18,14:35:00,4.0215,4.0245,4.0180,4.0185,92
2011-08-18,14:40:00,4.0180,4.0180,4.0155,4.0160,47
2011-08-18,14:45:00,4.0155,4.0180,4.0150,4.0170,84
2011-08-18,14:50:00,4.0170,4.0180,4.0150,4.0165,77
2011-08-18,14:55:00,4.0165,4.0165,4.0135,4.0140,76
2011-08-18,15:00:00,4.0150,4.0160,4.0115,4.0120,97
2011-08-18,15:05:00,4.0110,4.0200,4.0110,4.0195,90
2011-08-18,15:10:00,4.0200,4.0255,4.0195,4.0245,128
2011-08-18,15:15:00,4.0225,4.0265,4.0205,4.0245,95
2011-08-18,15:20:00,4.0255,4.0285,4.0240,4.0280,94
2011-08-18,15:25:00,4.0275,4.0280,4.0235,4.0235,62
2011-08-18,15:30:00,4.0230,4.0230,4.0160,4.0180,78
2011-08-18,15:35:00,4.0165,4.0250,4.0165,4.0240,65
2011-08-18,15:40:00,4.0250,4.0270,4.0240,4.0255,20
2011-08-18,15:45:00,4.0235,4.0245,4.0225,4.0245,43
2011-08-18,15:50:00,4.0240,4.0250,4.0240,4.0240,20
2011-08-18,15:55:00,4.0245,4.0245,4.0210,4.0215,70
2011-08-18,16:00:00,4.0210,4.0230,4.0190,4.0220,78
2011-08-18,16:05:00,4.0215,4.0265,4.0215,4.0265,66
2011-08-18,16:10:00,4.0270,4.0285,4.0245,4.0245,38
2011-08-18,16:15:00,4.0250,4.0290,4.0235,4.0290,40
2011-08-18,16:20:00,4.0280,4.0295,4.0230,4.0230,29
2011-08-18,16:25:00,4.0250,4.0270,4.0240,4.0240,30
2011-08-18,16:30:00,4.0255,4.0280,4.0255,4.0270,20
2011-08-18,16:35:00,4.0270,4.0270,4.0235,4.0235,12
2011-08-18,16:40:00,4.0240,4.0240,4.0210,4.0215,16
2011-08-18,16:45:00,4.0220,4.0230,4.0190,4.0190,39
2011-08-18,16:50:00,4.0180,4.0180,4.0115,4.0125,130
2011-08-18,16:55:00,4.0120,4.0135,4.0110,4.0115,70
2011-08-18,17:00:00,4.0120,4.0125,4.0045,4.0080,215
2011-08-18,17:05:00,4.0085,4.0095,4.0025,4.0025,200
2011-08-18,17:10:00,4.0025,4.0065,4.0020,4.0020,62
2011-08-18,17:15:00,4.0020,4.0050,4.0005,4.0020,83
2011-08-18,17:20:00,4.0025,4.0025,3.9970,3.9985,112
2011-08-18,17:25:00,4.0010,4.0050,4.0005,4.0025,71
2011-08-18,17:30:00,4.0020,4.0035,4.0005,4.0015,52
2011-08-18,17:35:00,4.0030,4.0070,4.0030,4.0040,46
2011-08-18,17:40:00,4.0030,4.0080,4.0030,4.0075,40
2011-08-18,17:45:00,4.0070,4.0075,4.0040,4.0050,27
2011-08-18,17:50:00,4.0045,4.0085,4.0045,4.0085,9
2011-08-18,17:55:00,4.0095,4.0100,4.0045,4.0045,29
2011-08-18,18:00:00,4.0040,4.0065,4.0030,4.0035,55
2011-08-18,18:05:00,4.0040,4.0070,4.0025,4.0070,57
2011-08-18,18:10:00,4.0065,4.0065,4.0045,4.0050,16
2011-08-18,18:15:00,4.0050,4.0050,4.0025,4.0050,28
2011-08-18,18:20:00,4.0045,4.0055,4.0040,4.0040,14
2011-08-18,18:25:00,4.0045,4.0045,4.0015,4.0025,42
2011-08-18,18:30:00,4.0020,4.0035,3.9985,3.9995,78
2011-08-18,18:35:00,3.9995,3.9995,3.9915,3.9945,128
2011-08-18,18:40:00,3.9945,3.9955,3.9845,3.9865,136
2011-08-18,18:45:00,3.9865,3.9885,3.9820,3.9845,250
2011-08-18,18:50:00,3.9840,3.9865,3.9825,3.9835,105
2011-08-18,18:55:00,3.9830,3.9925,3.9830,3.9915,77
2011-08-18,19:00:00,3.9915,3.9925,3.9895,3.9905,82
2011-08-18,19:05:00,3.9905,3.9955,3.9905,3.9915,59
2011-08-18,19:10:00,3.9905,3.9915,3.9845,3.9865,109
2011-08-18,19:15:00,3.9880,3.9915,3.9880,3.9915,67
2011-08-18,19:20:00,3.9905,3.9935,3.9900,3.9900,39
2011-08-18,19:25:00,3.9900,3.9900,3.9870,3.9870,78
2011-08-18,19:30:00,3.9860,3.9860,3.9835,3.9845,92
2011-08-18,19:35:00,3.9850,3.9900,3.9840,3.9855,78
2011-08-18,19:40:00,3.9850,3.9855,3.9770,3.9775,186
2011-08-18,19:45:00,3.9770,3.9825,3.9755,3.9810,60
2011-08-18,19:50:00,3.9810,3.9815,3.9780,3.9805,93
2011-08-18,19:55:00,3.9810,3.9830,3.9800,3.9815,32
2011-08-18,20:00:00,3.9815,3.9855,3.9815,3.9835,131
2011-08-18,20:05:00,3.9835,3.9885,3.9830,3.9880,68
2011-08-18,20:10:00,3.9870,3.9920,3.9785,3.9915,622
2011-08-18,20:15:00,3.9905,3.9950,3.9895,3.9940,87
2011-08-18,20:20:00,3.9920,3.9930,3.9910,3.9930,56
2011-08-18,20:25:00,3.9930,3.9935,3.9895,3.9910,142
2011-08-18,20:30:00,3.9900,3.9910,3.9835,3.9855,310
2011-08-18,20:35:00,3.9870,3.9905,3.9850,3.9895,175
2011-08-18,20:40:00,3.9880,3.9940,3.9875,3.9940,404
2011-08-18,20:45:00,3.9940,4.0025,3.9925,3.9975,593
2011-08-18,20:50:00,3.9980,4.0020,3.9970,3.9990,226
2011-08-18,20:55:00,3.9985,3.9985,3.9900,3.9915,273
2011-08-18,21:00:00,3.9940,3.9960,3.9900,3.9930,133
2011-08-18,21:05:00,3.9940,3.9945,3.9885,3.9920,149
2011-08-18,21:10:00,3.9925,3.9935,3.9865,3.9885,182
2011-08-18,21:15:00,3.9890,3.9920,3.9890,3.9895,122
2011-08-18,21:20:00,3.9895,3.9900,3.9825,3.9885,238
2011-08-18,21:25:00,3.9885,3.9905,3.9855,3.9865,103
2011-08-18,21:30:00,3.9860,3.9900,3.9820,3.9830,423
2011-08-18,21:35:00,3.9825,3.9830,3.9635,3.9700,1418
2011-08-18,21:40:00,3.9700,3.9755,3.9630,3.9675,842
2011-08-18,21:45:00,3.9675,3.9785,3.9675,3.9780,426
2011-08-18,21:50:00,3.9780,3.9825,3.9765,3.9795,388
2011-08-18,21:55:00,3.9800,3.9900,3.9790,3.9870,609
2011-08-18,22:00:00,3.9870,3.9880,3.9580,3.9600,1290
2011-08-18,22:05:00,3.9610,3.9685,3.9500,3.9685,1240
2011-08-18,22:10:00,3.9660,3.9695,3.9610,3.9660,457
2011-08-18,22:15:00,3.9645,3.9790,3.9635,3.9660,526
2011-08-18,22:20:00,3.9650,3.9735,3.9610,3.9735,402
2011-08-18,22:25:00,3.9740,3.9740,3.9670,3.9680,190
2011-08-18,22:30:00,3.9685,3.9700,3.9605,3.9650,267
2011-08-18,22:35:00,3.9650,3.9685,3.9635,3.9670,178
2011-08-18,22:40:00,3.9660,3.9660,3.9560,3.9645,362
2011-08-18,22:45:00,3.9630,3.9725,3.9600,3.9715,425
2011-08-18,22:50:00,3.9725,3.9745,3.9655,3.9730,416
2011-08-18,22:55:00,3.9730,3.9750,3.9650,3.9670,386
2011-08-18,23:00:00,3.9675,3.9685,3.9565,3.9575,377
2011-08-18,23:05:00,3.9575,3.9615,3.9485,3.9535,561
2011-08-18,23:10:00,3.9525,3.9625,3.9525,3.9565,373
2011-08-18,23:15:00,3.9560,3.9565,3.9495,3.9550,437
2011-08-18,23:20:00,3.9560,3.9620,3.9545,3.9580,326
2011-08-18,23:25:00,3.9575,3.9580,3.9500,3.9520,224
2011-08-18,23:30:00,3.9520,3.9605,3.9510,3.9600,406
2011-08-18,23:35:00,3.9605,3.9670,3.9595,3.9625,245
2011-08-18,23:40:00,3.9630,3.9650,3.9570,3.9610,122
2011-08-18,23:45:00,3.9625,3.9665,3.9610,3.9650,110
2011-08-18,23:50:00,3.9660,3.9670,3.9625,3.9670,87
2011-08-18,23:55:00,3.9660,3.9665,3.9605,3.9605,213
2011-08-19,00:00:00,3.9610,3.9655,3.9570,3.9580,231
2011-08-19,00:05:00,3.9590,3.9595,3.9555,3.9560,162
2011-08-19,00:10:00,3.9550,3.9635,3.9545,3.9625,192
2011-08-19,00:15:00,3.9625,3.9660,3.9605,3.9610,173
2011-08-19,00:20:00,3.9605,3.9640,3.9595,3.9600,100
2011-08-19,00:25:00,3.9600,3.9645,3.9600,3.9635,234
2011-08-19,00:30:00,3.9640,3.9650,3.9620,3.9630,52
2011-08-19,00:35:00,3.9625,3.9640,3.9615,3.9635,44
2011-08-19,00:40:00,3.9635,3.9665,3.9625,3.9650,150
2011-08-19,00:45:00,3.9635,3.9670,3.9635,3.9650,131
2011-08-19,00:50:00,3.9650,3.9655,3.9640,3.9650,141
2011-08-19,00:55:00,3.9655,3.9675,3.9640,3.9670,423
2011-08-19,01:00:00,3.9665,3.9685,3.9655,3.9670,103
2011-08-19,01:05:00,3.9665,3.9665,3.9600,3.9605,113
2011-08-19,01:10:00,3.9605,3.9630,3.9595,3.9600,114
2011-08-19,01:15:00,3.9600,3.9660,3.9590,3.9600,61
2011-08-19,01:20:00,3.9610,3.9630,3.9610,3.9625,50
2011-08-19,01:25:00,3.9625,3.9630,3.9615,3.9620,59
2011-08-19,01:30:00,3.9620,3.9630,3.9565,3.9585,107
2011-08-19,01:35:00,3.9575,3.9605,3.9525,3.9535,182
2011-08-19,01:40:00,3.9540,3.9575,3.9530,3.9575,35
2011-08-19,01:45:00,3.9575,3.9615,3.9560,3.9560,62
2011-08-19,01:50:00,3.9560,3.9600,3.9540,3.9550,178
2011-08-19,01:55:00,3.9535,3.9555,3.9520,3.9535,95
2011-08-19,02:00:00,3.9535,3.9585,3.9530,3.9530,160
2011-08-19,02:05:00,3.9540,3.9540,3.9510,3.9510,61
2011-08-19,02:10:00,3.9535,3.9550,3.9500,3.9500,155
2011-08-19,02:15:00,3.9520,3.9575,3.9505,3.9575,109
2011-08-19,02:20:00,3.9550,3.9600,3.9550,3.9570,144
2011-08-19,02:25:00,3.9570,3.9570,3.9510,3.9510,63
2011-08-19,02:30:00,3.9510,3.9515,3.9495,3.9500,111
2011-08-19,02:35:00,3.9500,3.9520,3.9445,3.9445,201
2011-08-19,02:40:00,3.9445,3.9450,3.9425,3.9425,64
2011-08-19,02:45:00,3.9420,3.9425,3.9390,3.9400,211
2011-08-19,02:50:00,3.9400,3.9400,3.9350,3.9360,97
2011-08-19,02:55:00,3.9360,3.9400,3.9350,3.9355,59
2011-08-19,03:00:00,3.9365,3.9365,3.9295,3.9310,127
2011-08-19,03:05:00,3.9310,3.9310,3.9290,3.9310,74
2011-08-19,03:10:00,3.9310,3.9330,3.9285,3.9305,58
2011-08-19,03:15:00,3.9300,3.9330,3.9290,3.9330,16
2011-08-19,03:20:00,3.9325,3.9330,3.9325,3.9325,20
2011-08-19,03:25:00,3.9320,3.9340,3.9315,3.9320,30
2011-08-19,03:30:00,3.9340,3.9380,3.9340,3.9360,97
2011-08-19,03:35:00,3.9360,3.9425,3.9320,3.9325,45
2011-08-19,03:40:00,3.9325,3.9325,3.9275,3.9280,43
2011-08-19,03:45:00,3.9285,3.9300,3.9285,3.9300,37
2011-08-19,03:50:00,3.9315,3.9445,3.9315,3.9435,33
2011-08-19,03:55:00,3.9435,3.9450,3.9410,3.9415,35
2011-08-19,04:00:00,3.9415,3.9450,3.9415,3.9435,34
2011-08-19,04:05:00,3.9445,3.9450,3.9445,3.9450,15
2011-08-19,04:10:00,3.9450,3.9450,3.9415,3.9440,41
2011-08-19,04:15:00,3.9420,3.9425,3.9400,3.9425,35
2011-08-19,04:20:00,3.9425,3.9435,3.9410,3.9410,8
2011-08-19,04:25:00,3.9410,3.9430,3.9410,3.9430,5
2011-08-19,04:30:00,3.9420,3.9420,3.9420,3.9420,2
2011-08-19,04:35:00,3.9425,3.9450,3.9425,3.9450,9
2011-08-19,04:40:00,3.9435,3.9440,3.9415,3.9420,11
2011-08-19,04:45:00,3.9420,3.9430,3.9415,3.9425,13
2011-08-19,04:50:00,3.9415,3.9450,3.9400,3.9420,29
2011-08-19,04:55:00,3.9400,3.9400,3.9400,3.9400,1
2011-08-19,05:00:00,3.9415,3.9415,3.9400,3.9400,4
2011-08-19,05:05:00,3.9400,3.9400,3.9400,3.9400,1
2011-08-19,05:10:00,3.9400,3.9420,3.9400,3.9420,7
2011-08-19,06:00:00,3.9450,3.9450,3.9415,3.9415,4
2011-08-19,06:05:00,3.9360,3.9360,3.9360,3.9360,3
2011-08-19,06:10:00,3.9395,3.9400,3.9395,3.9400,2
2011-08-19,06:15:00,3.9400,3.9400,3.9380,3.9380,3
2011-08-19,06:20:00,3.9365,3.9365,3.9355,3.9355,3
2011-08-19,06:25:00,3.9350,3.9350,3.9350,3.9350,3
2011-08-19,06:30:00,3.9355,3.9365,3.9350,3.9365,7
2011-08-19,06:35:00,3.9400,3.9400,3.9400,3.9400,1
2011-08-19,06:40:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-19,06:45:00,3.9365,3.9365,3.9365,3.9365,1
2011-08-19,06:50:00,3.9345,3.9365,3.9335,3.9365,16
2011-08-19,06:55:00,3.9400,3.9420,3.9400,3.9415,10
2011-08-19,07:00:00,3.9395,3.9415,3.9375,3.9415,44
2011-08-19,07:05:00,3.9410,3.9415,3.9405,3.9405,28
2011-08-19,07:10:00,3.9380,3.9380,3.9350,3.9350,5
2011-08-19,07:15:00,3.9350,3.9365,3.9350,3.9365,2
2011-08-19,07:20:00,3.9360,3.9360,3.9335,3.9335,6
2011-08-19,07:25:00,3.9325,3.9345,3.9295,3.9345,21
2011-08-19,07:30:00,3.9345,3.9345,3.9300,3.9300,12
2011-08-19,07:35:00,3.9315,3.9335,3.9310,3.9310,4
2011-08-19,07:40:00,3.9310,3.9310,3.9310,3.9310,2
2011-08-19,07:45:00,3.9310,3.9355,3.9310,3.9320,10
2011-08-19,07:50:00,3.9315,3.9395,3.9310,3.9310,15
2011-08-19,07:55:00,3.9315,3.9380,3.9300,3.9315,105
2011-08-19,08:00:00,3.9340,3.9405,3.9275,3.9335,143
2011-08-19,08:05:00,3.9320,3.9340,3.9255,3.9310,153
2011-08-19,08:10:00,3.9310,3.9350,3.9310,3.9350,14
2011-08-19,08:15:00,3.9345,3.9375,3.9340,3.9345,19
2011-08-19,08:20:00,3.9360,3.9440,3.9360,3.9430,40
2011-08-19,08:25:00,3.9430,3.9485,3.9430,3.9480,64
2011-08-19,08:30:00,3.9485,3.9490,3.9465,3.9480,33
2011-08-19,08:35:00,3.9470,3.9490,3.9450,3.9490,47
2011-08-19,08:40:00,3.9480,3.9515,3.9480,3.9510,40
2011-08-19,08:45:00,3.9495,3.9505,3.9480,3.9505,23
2011-08-19,08:50:00,3.9495,3.9635,3.9485,3.9635,139
2011-08-19,08:55:00,3.9620,3.9620,3.9535,3.9555,70
2011-08-19,09:00:00,3.9565,3.9725,3.9565,3.9670,461
2011-08-19,09:05:00,3.9670,3.9715,3.9670,3.9695,93
2011-08-19,09:10:00,3.9685,3.9685,3.9630,3.9630,155
2011-08-19,09:15:00,3.9640,3.9670,3.9630,3.9660,131
2011-08-19,09:20:00,3.9665,3.9690,3.9640,3.9660,77
2011-08-19,09:25:00,3.9660,3.9680,3.9650,3.9670,59
2011-08-19,09:30:00,3.9670,3.9680,3.9640,3.9650,86
2011-08-19,09:35:00,3.9655,3.9660,3.9585,3.9620,77
2011-08-19,09:40:00,3.9610,3.9625,3.9580,3.9615,114
2011-08-19,09:45:00,3.9605,3.9695,3.9605,3.9685,48
2011-08-19,09:50:00,3.9675,3.9685,3.9665,3.9665,17
2011-08-19,09:55:00,3.9670,3.9670,3.9650,3.9650,24
2011-08-19,10:00:00,3.9650,3.9685,3.9625,3.9685,110
2011-08-19,10:05:00,3.9685,3.9685,3.9665,3.9670,15
2011-08-19,10:10:00,3.9680,3.9685,3.9665,3.9665,15
2011-08-19,10:15:00,3.9660,3.9690,3.9650,3.9690,12
2011-08-19,10:20:00,3.9660,3.9680,3.9655,3.9655,10
2011-08-19,10:25:00,3.9665,3.9665,3.9655,3.9655,7
2011-08-19,10:30:00,3.9645,3.9660,3.9635,3.9635,13
2011-08-19,10:35:00,3.9630,3.9675,3.9630,3.9665,27
2011-08-19,10:40:00,3.9675,3.9695,3.9675,3.9690,28
2011-08-19,10:45:00,3.9690,3.9790,3.9680,3.9775,155
2011-08-19,10:50:00,3.9770,3.9795,3.9750,3.9770,66
2011-08-19,10:55:00,3.9780,3.9800,3.9750,3.9760,58
2011-08-19,11:00:00,3.9770,3.9790,3.9760,3.9765,72
2011-08-19,11:05:00,3.9770,3.9780,3.9745,3.9745,29
2011-08-19,11:10:00,3.9725,3.9770,3.9725,3.9765,30
2011-08-19,11:15:00,3.9755,3.9755,3.9720,3.9740,74
2011-08-19,11:20:00,3.9735,3.9735,3.9705,3.9705,14
2011-08-19,11:25:00,3.9705,3.9720,3.9695,3.9700,38
2011-08-19,11:30:00,3.9690,3.9690,3.9665,3.9680,61
2011-08-19,11:35:00,3.9700,3.9700,3.9690,3.9700,17
2011-08-19,11:40:00,3.9700,3.9700,3.9660,3.9670,56
2011-08-19,11:45:00,3.9685,3.9710,3.9685,3.9690,7
2011-08-19,11:50:00,3.9685,3.9685,3.9685,3.9685,1
2011-08-19,11:55:00,3.9700,3.9715,3.9700,3.9715,4
2011-08-19,12:00:00,3.9685,3.9685,3.9685,3.9685,3
2011-08-19,12:05:00,3.9690,3.9705,3.9690,3.9700,8
2011-08-19,12:10:00,3.9700,3.9735,3.9700,3.9725,74
2011-08-19,12:15:00,3.9725,3.9730,3.9725,3.9730,20
2011-08-19,12:20:00,3.9730,3.9730,3.9725,3.9725,12
2011-08-19,12:25:00,3.9735,3.9735,3.9730,3.9730,8
2011-08-19,12:30:00,3.9730,3.9740,3.9710,3.9715,71
2011-08-19,12:35:00,3.9715,3.9730,3.9700,3.9720,140
2011-08-19,12:40:00,3.9720,3.9730,3.9700,3.9700,34
2011-08-19,12:45:00,3.9700,3.9710,3.9690,3.9695,103
2011-08-19,12:50:00,3.9690,3.9705,3.9660,3.9665,66
2011-08-19,12:55:00,3.9660,3.9665,3.9630,3.9635,54
2011-08-19,13:00:00,3.9635,3.9635,3.9600,3.9610,115
2011-08-19,13:05:00,3.9610,3.9625,3.9605,3.9610,22
2011-08-19,13:10:00,3.9610,3.9620,3.9605,3.9615,14
2011-08-19,13:15:00,3.9615,3.9635,3.9610,3.9635,33
2011-08-19,13:20:00,3.9630,3.9635,3.9615,3.9615,10
2011-08-19,13:25:00,3.9610,3.9610,3.9585,3.9610,147
2011-08-19,13:30:00,3.9610,3.9655,3.9595,3.9595,132
2011-08-19,13:35:00,3.9600,3.9610,3.9585,3.9595,87
2011-08-19,13:40:00,3.9595,3.9615,3.9590,3.9610,52
2011-08-19,13:45:00,3.9600,3.9605,3.9575,3.9600,122
2011-08-19,13:50:00,3.9600,3.9605,3.9600,3.9600,22
2011-08-19,13:55:00,3.9600,3.9610,3.9595,3.9595,28
2011-08-19,14:00:00,3.9595,3.9645,3.9590,3.9635,91
2011-08-19,14:05:00,3.9630,3.9645,3.9615,3.9630,71
2011-08-19,14:10:00,3.9635,3.9635,3.9585,3.9610,124
2011-08-19,14:15:00,3.9600,3.9620,3.9595,3.9610,86
2011-08-19,14:20:00,3.9620,3.9630,3.9605,3.9605,68
2011-08-19,14:25:00,3.9605,3.9630,3.9600,3.9630,66
2011-08-19,14:30:00,3.9625,3.9625,3.9590,3.9600,88
2011-08-19,14:35:00,3.9605,3.9610,3.9565,3.9605,132
2011-08-19,14:40:00,3.9605,3.9610,3.9600,3.9610,43
2011-08-19,14:45:00,3.9620,3.9640,3.9615,3.9625,37
2011-08-19,14:50:00,3.9630,3.9685,3.9625,3.9680,52
2011-08-19,14:55:00,3.9675,3.9740,3.9675,3.9730,293
2011-08-19,15:00:00,3.9720,3.9745,3.9685,3.9725,169
2011-08-19,15:05:00,3.9725,3.9770,3.9700,3.9725,190
2011-08-19,15:10:00,3.9720,3.9735,3.9665,3.9685,115
2011-08-19,15:15:00,3.9690,3.9690,3.9635,3.9670,155
2011-08-19,15:20:00,3.9680,3.9720,3.9665,3.9705,200
2011-08-19,15:25:00,3.9700,3.9770,3.9695,3.9725,206
2011-08-19,15:30:00,3.9730,3.9765,3.9695,3.9695,73
2011-08-19,15:35:00,3.9695,3.9740,3.9615,3.9620,187
2011-08-19,15:40:00,3.9630,3.9650,3.9495,3.9495,210
2011-08-19,15:45:00,3.9500,3.9515,3.9410,3.9495,373
2011-08-19,15:50:00,3.9485,3.9520,3.9465,3.9490,95
2011-08-19,15:55:00,3.9490,3.9595,3.9440,3.9575,243
2011-08-19,16:00:00,3.9580,3.9590,3.9520,3.9560,157
2011-08-19,16:05:00,3.9565,3.9640,3.9565,3.9610,130
2011-08-19,16:10:00,3.9600,3.9615,3.9485,3.9510,161
2011-08-19,16:15:00,3.9500,3.9505,3.9450,3.9455,171
2011-08-19,16:20:00,3.9470,3.9550,3.9455,3.9515,78
2011-08-19,16:25:00,3.9520,3.9535,3.9500,3.9520,55
2011-08-19,16:30:00,3.9535,3.9550,3.9530,3.9545,37
2011-08-19,16:35:00,3.9545,3.9565,3.9535,3.9535,23
2011-08-19,16:40:00,3.9540,3.9570,3.9540,3.9565,21
2011-08-19,16:45:00,3.9565,3.9570,3.9530,3.9530,22
2011-08-19,16:50:00,3.9540,3.9575,3.9540,3.9550,30
2011-08-19,16:55:00,3.9555,3.9575,3.9545,3.9555,44
2011-08-19,17:00:00,3.9555,3.9610,3.9555,3.9605,94
2011-08-19,17:05:00,3.9610,3.9620,3.9585,3.9590,33
2011-08-19,17:10:00,3.9590,3.9635,3.9580,3.9630,147
2011-08-19,17:15:00,3.9625,3.9635,3.9580,3.9635,43
2011-08-19,17:20:00,3.9630,3.9645,3.9610,3.9645,23
2011-08-19,17:25:00,3.9645,3.9740,3.9635,3.9715,213
2011-08-19,17:30:00,3.9725,3.9740,3.9665,3.9705,75
2011-08-19,17:35:00,3.9725,3.9740,3.9705,3.9715,57
2011-08-19,17:40:00,3.9700,3.9710,3.9690,3.9690,33
2011-08-19,17:45:00,3.9690,3.9695,3.9670,3.9680,42
2011-08-19,17:50:00,3.9690,3.9725,3.9690,3.9710,50
2011-08-19,17:55:00,3.9690,3.9700,3.9665,3.9670,17
2011-08-19,18:00:00,3.9660,3.9685,3.9660,3.9675,27
2011-08-19,18:05:00,3.9695,3.9730,3.9685,3.9730,36
2011-08-19,18:10:00,3.9720,3.9755,3.9715,3.9750,72
2011-08-19,18:15:00,3.9745,3.9750,3.9720,3.9730,23
2011-08-19,18:20:00,3.9735,3.9795,3.9735,3.9780,87
2011-08-19,18:25:00,3.9780,3.9805,3.9730,3.9745,113
2011-08-19,18:30:00,3.9735,3.9765,3.9735,3.9760,34
2011-08-19,18:35:00,3.9760,3.9760,3.9720,3.9730,85
2011-08-19,18:40:00,3.9740,3.9755,3.9670,3.9670,127
2011-08-19,18:45:00,3.9675,3.9700,3.9665,3.9700,56
2011-08-19,18:50:00,3.9700,3.9700,3.9665,3.9680,34
2011-08-19,18:55:00,3.9680,3.9750,3.9675,3.9740,92
2011-08-19,19:00:00,3.9740,3.9770,3.9720,3.9730,89
2011-08-19,19:05:00,3.9735,3.9745,3.9700,3.9715,177
2011-08-19,19:10:00,3.9710,3.9720,3.9660,3.9720,86
2011-08-19,19:15:00,3.9720,3.9745,3.9695,3.9700,64
2011-08-19,19:20:00,3.9695,3.9700,3.9665,3.9700,69
2011-08-19,19:25:00,3.9710,3.9735,3.9690,3.9735,33
2011-08-19,19:30:00,3.9740,3.9830,3.9740,3.9750,221
2011-08-19,19:35:00,3.9750,3.9800,3.9735,3.9785,135
2011-08-19,19:40:00,3.9790,3.9830,3.9770,3.9775,102
2011-08-19,19:45:00,3.9775,3.9780,3.9745,3.9760,160
2011-08-19,19:50:00,3.9755,3.9790,3.9705,3.9725,172
2011-08-19,19:55:00,3.9730,3.9765,3.9730,3.9755,35
2011-08-19,20:00:00,3.9740,3.9825,3.9740,3.9820,161
2011-08-19,20:05:00,3.9815,3.9850,3.9750,3.9760,281
2011-08-19,20:10:00,3.9765,3.9950,3.9740,3.9870,555
2011-08-19,20:15:00,3.9865,3.9870,3.9820,3.9860,188
2011-08-19,20:20:00,3.9860,3.9890,3.9820,3.9870,122
2011-08-19,20:25:00,3.9870,3.9940,3.9865,3.9940,146
2011-08-19,20:30:00,3.9935,3.9945,3.9875,3.9875,120
2011-08-19,20:35:00,3.9870,3.9910,3.9835,3.9855,102
2011-08-19,20:40:00,3.9850,3.9865,3.9805,3.9810,213
2011-08-19,20:45:00,3.9805,3.9845,3.9800,3.9835,94
2011-08-19,20:50:00,3.9845,3.9925,3.9830,3.9915,143
2011-08-19,20:55:00,3.9925,3.9945,3.9865,3.9880,77
2011-08-19,21:00:00,3.9890,3.9935,3.9850,3.9875,122
2011-08-19,21:05:00,3.9865,3.9875,3.9820,3.9830,134
2011-08-19,21:10:00,3.9825,3.9865,3.9785,3.9850,160
2011-08-19,21:15:00,3.9850,3.9870,3.9830,3.9855,149
2011-08-19,21:20:00,3.9845,3.9860,3.9745,3.9745,225
2011-08-19,21:25:00,3.9750,3.9770,3.9735,3.9755,142
2011-08-19,21:30:00,3.9745,3.9875,3.9740,3.9860,223
2011-08-19,21:35:00,3.9865,4.0020,3.9855,3.9975,1041
2011-08-19,21:40:00,3.9975,3.9990,3.9900,3.9915,329
2011-08-19,21:45:00,3.9905,3.9915,3.9830,3.9860,200
2011-08-19,21:50:00,3.9855,3.9895,3.9850,3.9880,205
2011-08-19,21:55:00,3.9880,3.9930,3.9855,3.9920,212
2011-08-19,22:00:00,3.9910,4.0080,3.9910,4.0020,508
2011-08-19,22:05:00,4.0025,4.0055,3.9975,4.0020,227
2011-08-19,22:10:00,4.0020,4.0025,3.9945,3.9950,199
2011-08-19,22:15:00,3.9970,4.0105,3.9945,4.0050,560
2011-08-19,22:20:00,4.0025,4.0095,4.0020,4.0060,481
2011-08-19,22:25:00,4.0055,4.0145,4.0055,4.0120,354
2011-08-19,22:30:00,4.0115,4.0120,4.0010,4.0025,364
2011-08-19,22:35:00,4.0035,4.0045,3.9950,3.9980,227
2011-08-19,22:40:00,3.9990,4.0040,3.9960,3.9980,160
2011-08-19,22:45:00,3.9975,4.0045,3.9910,4.0040,314
2011-08-19,22:50:00,4.0035,4.0045,3.9955,3.9975,234
2011-08-19,22:55:00,3.9975,3.9990,3.9930,3.9950,154
2011-08-19,23:00:00,3.9945,3.9975,3.9940,3.9955,92
2011-08-19,23:05:00,3.9965,3.9965,3.9805,3.9865,834
2011-08-19,23:10:00,3.9865,3.9915,3.9860,3.9865,179
2011-08-19,23:15:00,3.9860,3.9900,3.9840,3.9870,100
2011-08-19,23:20:00,3.9865,3.9910,3.9850,3.9895,65
2011-08-19,23:25:00,3.9885,3.9925,3.9860,3.9875,74
2011-08-19,23:30:00,3.9865,3.9890,3.9830,3.9830,77
2011-08-19,23:35:00,3.9835,3.9835,3.9765,3.9790,395
2011-08-19,23:40:00,3.9785,3.9840,3.9785,3.9825,173
2011-08-19,23:45:00,3.9820,3.9840,3.9740,3.9800,222
2011-08-19,23:50:00,3.9790,3.9850,3.9775,3.9825,96
2011-08-19,23:55:00,3.9830,3.9875,3.9830,3.9840,171
2011-08-20,00:00:00,3.9845,3.9845,3.9795,3.9800,272
2011-08-20,00:05:00,3.9795,3.9810,3.9750,3.9770,145
2011-08-20,00:10:00,3.9770,3.9770,3.9685,3.9770,224
2011-08-20,00:15:00,3.9775,3.9775,3.9730,3.9745,56
2011-08-20,00:20:00,3.9745,3.9760,3.9690,3.9695,110
2011-08-20,00:25:00,3.9705,3.9735,3.9705,3.9735,40
2011-08-20,00:30:00,3.9745,3.9805,3.9740,3.9805,213
2011-08-20,00:35:00,3.9805,3.9855,3.9800,3.9815,364
2011-08-20,00:40:00,3.9820,3.9855,3.9800,3.9855,256
2011-08-20,00:45:00,3.9855,3.9890,3.9825,3.9875,210
2011-08-20,00:50:00,3.9875,3.9875,3.9830,3.9860,129
2011-08-20,00:55:00,3.9865,3.9865,3.9800,3.9820,555
2011-08-20,01:00:00,3.9825,3.9835,3.9795,3.9815,89
2011-08-20,01:05:00,3.9820,3.9870,3.9820,3.9870,178
2011-08-20,01:10:00,3.9875,3.9875,3.9845,3.9850,50
2011-08-20,01:15:00,3.9840,3.9850,3.9835,3.9850,16
2011-08-20,01:20:00,3.9850,3.9860,3.9840,3.9840,18
2011-08-20,01:25:00,3.9835,3.9850,3.9820,3.9835,81
2011-08-20,01:30:00,3.9825,3.9830,3.9805,3.9810,92
2011-08-20,01:35:00,3.9810,3.9830,3.9805,3.9830,57
2011-08-20,01:40:00,3.9830,3.9830,3.9770,3.9770,101
2011-08-20,01:45:00,3.9775,3.9835,3.9760,3.9835,101
2011-08-20,01:50:00,3.9830,3.9835,3.9785,3.9785,55
2011-08-20,01:55:00,3.9775,3.9805,3.9765,3.9770,114
2011-08-20,02:00:00,3.9775,3.9800,3.9750,3.9755,141
2011-08-20,02:05:00,3.9740,3.9755,3.9660,3.9685,79
2011-08-20,02:10:00,3.9685,3.9705,3.9675,3.9705,11
2011-08-20,02:15:00,3.9695,3.9715,3.9665,3.9670,31
2011-08-20,02:20:00,3.9675,3.9695,3.9570,3.9670,175
2011-08-20,02:25:00,3.9670,3.9735,3.9655,3.9710,19
2011-08-20,02:30:00,3.9725,3.9735,3.9690,3.9690,27
2011-08-20,02:35:00,3.9670,3.9700,3.9650,3.9700,47
2011-08-20,02:40:00,3.9705,3.9735,3.9690,3.9735,25
2011-08-20,02:45:00,3.9715,3.9715,3.9650,3.9650,13
2011-08-20,02:50:00,3.9680,3.9680,3.9630,3.9655,39
2011-08-20,02:55:00,3.9660,3.9680,3.9640,3.9640,13
2011-08-20,03:00:00,3.9625,3.9650,3.9615,3.9630,6
2011-08-20,03:05:00,3.9645,3.9680,3.9645,3.9655,95
2011-08-20,03:10:00,3.9660,3.9670,3.9660,3.9670,4
2011-08-20,03:15:00,3.9675,3.9675,3.9645,3.9650,40
2011-08-20,03:20:00,3.9650,3.9780,3.9630,3.9780,75
2011-08-20,03:25:00,3.9725,3.9750,3.9695,3.9735,46
2011-08-20,03:30:00,3.9695,3.9715,3.9655,3.9655,18
2011-08-20,03:35:00,3.9645,3.9715,3.9645,3.9715,11
2011-08-20,03:40:00,3.9705,3.9755,3.9675,3.9755,24
2011-08-20,03:45:00,3.9740,3.9760,3.9735,3.9735,33
2011-08-20,03:50:00,3.9750,3.9750,3.9740,3.9740,5
2011-08-20,03:55:00,3.9740,3.9740,3.9680,3.9680,38
2011-08-20,04:00:00,3.9680,3.9765,3.9680,3.9765,41
2011-08-20,04:05:00,3.9775,3.9785,3.9750,3.9750,11
2011-08-20,04:10:00,3.9750,3.9760,3.9745,3.9760,13
2011-08-20,04:15:00,3.9745,3.9765,3.9720,3.9720,5
2011-08-20,04:20:00,3.9720,3.9755,3.9720,3.9735,10
2011-08-20,04:25:00,3.9730,3.9730,3.9715,3.9730,6
2011-08-20,04:30:00,3.9765,3.9765,3.9765,3.9765,1
2011-08-20,04:35:00,3.9750,3.9760,3.9750,3.9760,2
2011-08-20,04:40:00,3.9740,3.9740,3.9740,3.9740,1
2011-08-20,04:45:00,3.9735,3.9755,3.9735,3.9755,2
2011-08-20,04:55:00,3.9735,3.9735,3.9725,3.9725,4
2011-08-20,05:00:00,3.9765,3.9770,3.9765,3.9770,2
2011-08-20,05:05:00,3.9780,3.9790,3.9780,3.9790,7
2011-08-20,05:10:00,3.9785,3.9790,3.9780,3.9780,3
2011-08-22,06:00:00,3.9560,3.9815,3.9330,3.9735,222
2011-08-22,06:05:00,3.9705,3.9705,3.9650,3.9650,34
2011-08-22,06:10:00,3.9650,3.9650,3.9630,3.9630,26
2011-08-22,06:15:00,3.9630,3.9680,3.9630,3.9655,14
2011-08-22,06:20:00,3.9650,3.9650,3.9545,3.9640,68
2011-08-22,06:25:00,3.9565,3.9615,3.9560,3.9615,5
2011-08-22,06:30:00,3.9615,3.9680,3.9540,3.9655,18
2011-08-22,06:35:00,3.9600,3.9655,3.9555,3.9600,21
2011-08-22,06:40:00,3.9575,3.9580,3.9575,3.9580,6
2011-08-22,06:45:00,3.9590,3.9590,3.9530,3.9570,37
2011-08-22,06:50:00,3.9545,3.9545,3.9500,3.9500,26
2011-08-22,06:55:00,3.9510,3.9510,3.9485,3.9500,37
2011-08-22,07:00:00,3.9500,3.9500,3.9490,3.9500,10
2011-08-22,07:05:00,3.9500,3.9515,3.9500,3.9515,6
2011-08-22,07:10:00,3.9515,3.9585,3.9500,3.9575,23
2011-08-22,07:15:00,3.9570,3.9570,3.9540,3.9570,18
2011-08-22,07:20:00,3.9570,3.9570,3.9545,3.9550,10
2011-08-22,07:25:00,3.9550,3.9560,3.9550,3.9560,4
2011-08-22,07:30:00,3.9570,3.9575,3.9570,3.9575,4
2011-08-22,07:35:00,3.9550,3.9560,3.9535,3.9560,18
2011-08-22,07:40:00,3.9560,3.9560,3.9530,3.9545,50
2011-08-22,07:50:00,3.9535,3.9535,3.9530,3.9530,2
2011-08-22,07:55:00,3.9535,3.9540,3.9515,3.9520,17
2011-08-22,08:00:00,3.9510,3.9715,3.9505,3.9600,272
2011-08-22,08:05:00,3.9640,3.9715,3.9615,3.9685,104
2011-08-22,08:10:00,3.9685,3.9705,3.9665,3.9700,43
2011-08-22,08:15:00,3.9675,3.9730,3.9675,3.9725,72
2011-08-22,08:20:00,3.9735,3.9745,3.9710,3.9730,26
2011-08-22,08:25:00,3.9715,3.9735,3.9695,3.9710,117
2011-08-22,08:30:00,3.9700,3.9710,3.9695,3.9695,13
2011-08-22,08:35:00,3.9680,3.9700,3.9665,3.9665,71
2011-08-22,08:40:00,3.9685,3.9685,3.9580,3.9590,35
2011-08-22,08:45:00,3.9595,3.9685,3.9595,3.9660,50
2011-08-22,08:50:00,3.9675,3.9690,3.9670,3.9680,24
2011-08-22,08:55:00,3.9675,3.9745,3.9660,3.9725,145
2011-08-22,09:00:00,3.9715,3.9875,3.9710,3.9835,506
2011-08-22,09:05:00,3.9825,3.9960,3.9825,3.9930,277
2011-08-22,09:10:00,3.9930,3.9950,3.9900,3.9915,48
2011-08-22,09:15:00,3.9930,3.9965,3.9920,3.9940,98
2011-08-22,09:20:00,3.9940,3.9950,3.9915,3.9925,47
2011-08-22,09:25:00,3.9920,3.9970,3.9920,3.9970,22
2011-08-22,09:30:00,3.9975,4.0085,3.9955,4.0040,254
2011-08-22,09:35:00,4.0045,4.0160,4.0040,4.0090,296
2011-08-22,09:40:00,4.0085,4.0120,4.0060,4.0080,104
2011-08-22,09:45:00,4.0080,4.0080,4.0000,4.0025,141
2011-08-22,09:50:00,4.0035,4.0085,4.0025,4.0065,70
2011-08-22,09:55:00,4.0090,4.0115,4.0090,4.0110,22
2011-08-22,10:00:00,4.0110,4.0130,4.0090,4.0090,63
2011-08-22,10:05:00,4.0105,4.0135,4.0100,4.0135,33
2011-08-22,10:10:00,4.0130,4.0135,4.0065,4.0095,119
2011-08-22,10:15:00,4.0095,4.0095,4.0090,4.0095,8
2011-08-22,10:20:00,4.0080,4.0080,4.0060,4.0060,5
2011-08-22,10:25:00,4.0080,4.0095,4.0075,4.0095,9
2011-08-22,10:30:00,4.0070,4.0070,4.0070,4.0070,2
2011-08-22,10:35:00,4.0075,4.0075,4.0060,4.0075,20
2011-08-22,10:40:00,4.0070,4.0080,4.0065,4.0070,11
2011-08-22,10:45:00,4.0070,4.0085,4.0055,4.0055,26
2011-08-22,10:50:00,4.0055,4.0055,4.0035,4.0055,35
2011-08-22,10:55:00,4.0040,4.0040,4.0010,4.0025,18
2011-08-22,11:00:00,4.0010,4.0020,3.9970,3.9990,46
2011-08-22,11:05:00,4.0000,4.0000,3.9980,4.0000,8
2011-08-22,11:10:00,3.9985,4.0020,3.9985,4.0010,17
2011-08-22,11:15:00,4.0000,4.0000,3.9965,3.9965,40
2011-08-22,11:20:00,3.9980,3.9980,3.9950,3.9960,30
2011-08-22,11:25:00,3.9945,3.9960,3.9905,3.9910,65
2011-08-22,11:30:00,3.9920,3.9925,3.9905,3.9920,16
2011-08-22,11:35:00,3.9920,3.9945,3.9920,3.9930,8
2011-08-22,11:40:00,3.9920,3.9920,3.9900,3.9900,35
2011-08-22,11:45:00,3.9900,3.9935,3.9900,3.9935,14
2011-08-22,11:50:00,3.9945,3.9945,3.9910,3.9910,26
2011-08-22,11:55:00,3.9935,3.9940,3.9880,3.9880,34
2011-08-22,12:00:00,3.9890,3.9890,3.9870,3.9870,9
2011-08-22,12:05:00,3.9870,3.9880,3.9865,3.9875,11
2011-08-22,12:10:00,3.9885,3.9895,3.9885,3.9895,9
2011-08-22,12:15:00,3.9890,3.9900,3.9875,3.9875,24
2011-08-22,12:20:00,3.9875,3.9890,3.9870,3.9875,18
2011-08-22,12:25:00,3.9890,3.9940,3.9890,3.9915,25
2011-08-22,12:30:00,3.9925,3.9940,3.9870,3.9890,64
2011-08-22,12:35:00,3.9895,3.9900,3.9875,3.9895,41
2011-08-22,12:40:00,3.9895,3.9940,3.9890,3.9940,27
2011-08-22,12:45:00,3.9925,3.9925,3.9890,3.9890,39
2011-08-22,12:50:00,3.9880,3.9880,3.9860,3.9875,11
2011-08-22,12:55:00,3.9880,3.9885,3.9865,3.9885,9
2011-08-22,13:00:00,3.9875,3.9875,3.9845,3.9845,38
2011-08-22,13:05:00,3.9850,3.9865,3.9850,3.9865,7
2011-08-22,13:10:00,3.9850,3.9875,3.9850,3.9860,35
2011-08-22,13:15:00,3.9865,3.9865,3.9845,3.9845,21
2011-08-22,13:20:00,3.9850,3.9870,3.9850,3.9870,19
2011-08-22,13:25:00,3.9870,3.9915,3.9870,3.9915,17
2011-08-22,13:30:00,3.9930,3.9970,3.9930,3.9935,74
2011-08-22,13:35:00,3.9925,3.9925,3.9895,3.9895,19
2011-08-22,13:40:00,3.9900,3.9900,3.9805,3.9805,71
2011-08-22,13:45:00,3.9815,3.9815,3.9755,3.9815,92
2011-08-22,13:50:00,3.9815,3.9820,3.9745,3.9820,105
2011-08-22,13:55:00,3.9815,3.9835,3.9790,3.9790,48
2011-08-22,14:00:00,3.9795,3.9795,3.9715,3.9750,194
2011-08-22,14:05:00,3.9760,3.9780,3.9730,3.9765,195
2011-08-22,14:10:00,3.9775,3.9780,3.9740,3.9765,60
2011-08-22,14:15:00,3.9770,3.9795,3.9760,3.9780,61
2011-08-22,14:20:00,3.9780,3.9795,3.9735,3.9735,45
2011-08-22,14:25:00,3.9725,3.9730,3.9700,3.9705,41
2011-08-22,14:30:00,3.9715,3.9730,3.9650,3.9680,109
2011-08-22,14:35:00,3.9680,3.9715,3.9670,3.9700,89
2011-08-22,14:40:00,3.9705,3.9720,3.9695,3.9710,28
2011-08-22,14:45:00,3.9710,3.9710,3.9675,3.9675,63
2011-08-22,14:50:00,3.9675,3.9675,3.9595,3.9595,115
2011-08-22,14:55:00,3.9590,3.9600,3.9545,3.9565,217
2011-08-22,15:00:00,3.9545,3.9620,3.9535,3.9620,146
2011-08-22,15:05:00,3.9625,3.9700,3.9625,3.9665,122
2011-08-22,15:10:00,3.9660,3.9735,3.9650,3.9735,116
2011-08-22,15:15:00,3.9730,3.9775,3.9730,3.9735,97
2011-08-22,15:20:00,3.9735,3.9735,3.9680,3.9720,46
2011-08-22,15:25:00,3.9730,3.9780,3.9710,3.9760,97
2011-08-22,15:30:00,3.9760,3.9770,3.9720,3.9735,48
2011-08-22,15:35:00,3.9735,3.9770,3.9715,3.9755,107
2011-08-22,15:40:00,3.9765,3.9840,3.9765,3.9835,95
2011-08-22,15:45:00,3.9825,3.9825,3.9780,3.9820,65
2011-08-22,15:50:00,3.9800,3.9920,3.9800,3.9900,105
2011-08-22,15:55:00,3.9910,3.9950,3.9890,3.9950,66
2011-08-22,16:00:00,3.9950,3.9965,3.9840,3.9865,166
2011-08-22,16:05:00,3.9855,3.9890,3.9845,3.9885,42
2011-08-22,16:10:00,3.9890,3.9915,3.9880,3.9900,47
2011-08-22,16:15:00,3.9905,3.9915,3.9865,3.9875,87
2011-08-22,16:20:00,3.9855,3.9865,3.9835,3.9835,76
2011-08-22,16:25:00,3.9830,3.9835,3.9805,3.9830,73
2011-08-22,16:30:00,3.9840,3.9875,3.9810,3.9825,25
2011-08-22,16:35:00,3.9845,3.9845,3.9830,3.9830,16
2011-08-22,16:40:00,3.9830,3.9830,3.9770,3.9785,68
2011-08-22,16:45:00,3.9800,3.9830,3.9800,3.9830,26
2011-08-22,16:50:00,3.9840,3.9875,3.9835,3.9870,22
2011-08-22,16:55:00,3.9855,3.9865,3.9845,3.9865,53
2011-08-22,17:00:00,3.9860,3.9865,3.9845,3.9855,20
2011-08-22,17:05:00,3.9855,3.9865,3.9835,3.9835,19
2011-08-22,17:10:00,3.9845,3.9845,3.9815,3.9820,11
2011-08-22,17:15:00,3.9835,3.9880,3.9830,3.9860,32
2011-08-22,17:20:00,3.9870,3.9875,3.9860,3.9860,26
2011-08-22,17:25:00,3.9860,3.9880,3.9855,3.9855,7
2011-08-22,17:30:00,3.9855,3.9865,3.9850,3.9850,11
2011-08-22,17:35:00,3.9835,3.9845,3.9830,3.9835,17
2011-08-22,17:40:00,3.9840,3.9855,3.9840,3.9850,34
2011-08-22,17:45:00,3.9830,3.9850,3.9825,3.9840,17
2011-08-22,17:50:00,3.9855,3.9890,3.9850,3.9890,34
2011-08-22,17:55:00,3.9895,3.9905,3.9875,3.9905,45
2011-08-22,18:00:00,3.9900,3.9905,3.9855,3.9880,55
2011-08-22,18:05:00,3.9880,3.9900,3.9880,3.9900,9
2011-08-22,18:10:00,3.9905,3.9930,3.9900,3.9930,9
2011-08-22,18:15:00,3.9930,3.9960,3.9925,3.9940,72
2011-08-22,18:20:00,3.9950,3.9980,3.9935,3.9980,46
2011-08-22,18:25:00,3.9960,3.9960,3.9925,3.9940,62
2011-08-22,18:30:00,3.9950,3.9950,3.9925,3.9925,11
2011-08-22,18:35:00,3.9925,3.9935,3.9925,3.9930,20
2011-08-22,18:40:00,3.9930,3.9950,3.9900,3.9940,71
2011-08-22,18:45:00,3.9945,3.9945,3.9930,3.9930,22
2011-08-22,18:50:00,3.9930,3.9955,3.9925,3.9950,39
2011-08-22,18:55:00,3.9935,3.9940,3.9920,3.9920,26
2011-08-22,19:00:00,3.9915,3.9915,3.9880,3.9890,67
2011-08-22,19:05:00,3.9890,3.9940,3.9890,3.9940,46
2011-08-22,19:10:00,3.9930,3.9960,3.9930,3.9945,70
2011-08-22,19:15:00,3.9940,3.9945,3.9915,3.9930,42
2011-08-22,19:20:00,3.9925,3.9930,3.9905,3.9930,21
2011-08-22,19:25:00,3.9930,3.9955,3.9920,3.9945,23
2011-08-22,19:30:00,3.9945,3.9945,3.9905,3.9905,53
2011-08-22,19:35:00,3.9905,3.9955,3.9895,3.9950,128
2011-08-22,19:40:00,3.9940,3.9980,3.9940,3.9980,47
2011-08-22,19:45:00,3.9975,3.9985,3.9905,3.9960,81
2011-08-22,19:50:00,3.9960,3.9960,3.9880,3.9895,84
2011-08-22,19:55:00,3.9905,3.9945,3.9905,3.9935,34
2011-08-22,20:00:00,3.9930,3.9935,3.9825,3.9850,86
2011-08-22,20:05:00,3.9850,3.9865,3.9830,3.9845,125
2011-08-22,20:10:00,3.9840,3.9880,3.9785,3.9810,301
2011-08-22,20:15:00,3.9810,3.9845,3.9805,3.9825,73
2011-08-22,20:20:00,3.9820,3.9820,3.9765,3.9810,123
2011-08-22,20:25:00,3.9805,3.9810,3.9785,3.9805,72
2011-08-22,20:30:00,3.9800,3.9855,3.9800,3.9850,155
2011-08-22,20:35:00,3.9850,3.9880,3.9835,3.9880,111
2011-08-22,20:40:00,3.9875,3.9990,3.9855,3.9955,273
2011-08-22,20:45:00,3.9960,3.9980,3.9935,3.9940,192
2011-08-22,20:50:00,3.9945,3.9945,3.9920,3.9935,65
2011-08-22,20:55:00,3.9935,3.9965,3.9930,3.9945,101
2011-08-22,21:00:00,3.9945,3.9945,3.9910,3.9915,58
2011-08-22,21:05:00,3.9925,3.9950,3.9920,3.9945,118
2011-08-22,21:10:00,3.9945,3.9950,3.9935,3.9945,41
2011-08-22,21:15:00,3.9945,3.9950,3.9935,3.9935,140
2011-08-22,21:20:00,3.9935,3.9945,3.9920,3.9925,93
2011-08-22,21:25:00,3.9920,3.9940,3.9920,3.9920,82
2011-08-22,21:30:00,3.9930,3.9935,3.9825,3.9855,225
2011-08-22,21:35:00,3.9850,3.9880,3.9840,3.9865,259
2011-08-22,21:40:00,3.9870,3.9890,3.9830,3.9840,310
2011-08-22,21:45:00,3.9840,3.9840,3.9755,3.9805,294
2011-08-22,21:50:00,3.9820,3.9830,3.9710,3.9745,435
2011-08-22,21:55:00,3.9745,3.9780,3.9665,3.9670,553
2011-08-22,22:00:00,3.9670,3.9705,3.9610,3.9650,443
2011-08-22,22:05:00,3.9650,3.9665,3.9600,3.9645,480
2011-08-22,22:10:00,3.9640,3.9705,3.9600,3.9695,276
2011-08-22,22:15:00,3.9695,3.9705,3.9625,3.9685,140
2011-08-22,22:20:00,3.9675,3.9695,3.9645,3.9670,225
2011-08-22,22:25:00,3.9660,3.9680,3.9525,3.9565,423
2011-08-22,22:30:00,3.9570,3.9585,3.9545,3.9575,296
2011-08-22,22:35:00,3.9585,3.9595,3.9510,3.9560,477
2011-08-22,22:40:00,3.9560,3.9585,3.9530,3.9555,142
2011-08-22,22:45:00,3.9555,3.9625,3.9555,3.9595,327
2011-08-22,22:50:00,3.9595,3.9640,3.9485,3.9495,549
2011-08-22,22:55:00,3.9490,3.9525,3.9480,3.9495,322
2011-08-22,23:00:00,3.9490,3.9555,3.9490,3.9525,144
2011-08-22,23:05:00,3.9530,3.9555,3.9505,3.9530,182
2011-08-22,23:10:00,3.9530,3.9535,3.9490,3.9500,134
2011-08-22,23:15:00,3.9510,3.9550,3.9415,3.9425,482
2011-08-22,23:20:00,3.9420,3.9435,3.9320,3.9350,765
2011-08-22,23:25:00,3.9345,3.9435,3.9345,3.9435,341
2011-08-22,23:30:00,3.9420,3.9470,3.9390,3.9415,277
2011-08-22,23:35:00,3.9400,3.9400,3.9335,3.9380,215
2011-08-22,23:40:00,3.9370,3.9375,3.9305,3.9305,240
2011-08-22,23:45:00,3.9305,3.9405,3.9305,3.9380,237
2011-08-22,23:50:00,3.9375,3.9375,3.9300,3.9310,365
2011-08-22,23:55:00,3.9325,3.9340,3.9300,3.9340,257
2011-08-23,00:00:00,3.9340,3.9370,3.9315,3.9330,144
2011-08-23,00:05:00,3.9325,3.9400,3.9320,3.9400,273
2011-08-23,00:10:00,3.9405,3.9410,3.9345,3.9365,195
2011-08-23,00:15:00,3.9360,3.9440,3.9345,3.9440,166
2011-08-23,00:20:00,3.9440,3.9445,3.9380,3.9380,331
2011-08-23,00:25:00,3.9380,3.9440,3.9380,3.9415,346
2011-08-23,00:30:00,3.9415,3.9450,3.9390,3.9395,174
2011-08-23,00:35:00,3.9395,3.9405,3.9375,3.9390,86
2011-08-23,00:40:00,3.9395,3.9465,3.9395,3.9455,370
2011-08-23,00:45:00,3.9460,3.9565,3.9450,3.9560,508
2011-08-23,00:50:00,3.9560,3.9595,3.9525,3.9565,375
2011-08-23,00:55:00,3.9570,3.9595,3.9525,3.9555,677
2011-08-23,01:00:00,3.9555,3.9580,3.9530,3.9555,219
2011-08-23,01:05:00,3.9555,3.9570,3.9535,3.9560,112
2011-08-23,01:10:00,3.9555,3.9570,3.9535,3.9555,52
2011-08-23,01:15:00,3.9545,3.9550,3.9530,3.9540,52
2011-08-23,01:20:00,3.9530,3.9560,3.9530,3.9535,32
2011-08-23,01:25:00,3.9530,3.9540,3.9515,3.9530,139
2011-08-23,01:30:00,3.9535,3.9535,3.9485,3.9485,82
2011-08-23,01:35:00,3.9480,3.9490,3.9455,3.9470,121
2011-08-23,01:40:00,3.9460,3.9475,3.9455,3.9460,28
2011-08-23,01:45:00,3.9460,3.9460,3.9450,3.9455,71
2011-08-23,01:50:00,3.9460,3.9465,3.9430,3.9430,68
2011-08-23,01:55:00,3.9435,3.9505,3.9435,3.9495,58
2011-08-23,02:00:00,3.9500,3.9510,3.9465,3.9465,39
2011-08-23,02:05:00,3.9470,3.9520,3.9470,3.9510,47
2011-08-23,02:10:00,3.9525,3.9555,3.9500,3.9505,56
2011-08-23,02:15:00,3.9505,3.9555,3.9500,3.9500,48
2011-08-23,02:20:00,3.9505,3.9520,3.9475,3.9485,17
2011-08-23,02:25:00,3.9505,3.9505,3.9450,3.9500,38
2011-08-23,02:30:00,3.9490,3.9490,3.9440,3.9480,68
2011-08-23,02:35:00,3.9485,3.9485,3.9440,3.9440,17
2011-08-23,02:40:00,3.9430,3.9455,3.9430,3.9455,12
2011-08-23,02:45:00,3.9440,3.9460,3.9435,3.9435,11
2011-08-23,02:50:00,3.9440,3.9440,3.9415,3.9435,22
2011-08-23,02:55:00,3.9415,3.9440,3.9400,3.9400,29
2011-08-23,03:00:00,3.9430,3.9430,3.9400,3.9430,18
2011-08-23,03:05:00,3.9425,3.9450,3.9420,3.9450,8
2011-08-23,03:10:00,3.9450,3.9465,3.9450,3.9455,5
2011-08-23,03:15:00,3.9480,3.9480,3.9460,3.9465,40
2011-08-23,03:20:00,3.9470,3.9470,3.9455,3.9470,45
2011-08-23,03:25:00,3.9460,3.9475,3.9460,3.9460,16
2011-08-23,03:30:00,3.9455,3.9460,3.9455,3.9460,7
2011-08-23,03:35:00,3.9450,3.9450,3.9405,3.9430,24
2011-08-23,03:40:00,3.9435,3.9460,3.9415,3.9440,26
2011-08-23,03:45:00,3.9460,3.9460,3.9435,3.9435,23
2011-08-23,03:50:00,3.9445,3.9445,3.9345,3.9345,50
2011-08-23,03:55:00,3.9350,3.9405,3.9300,3.9385,100
2011-08-23,04:00:00,3.9440,3.9440,3.9400,3.9420,10
2011-08-23,04:05:00,3.9405,3.9425,3.9395,3.9400,4
2011-08-23,04:10:00,3.9405,3.9450,3.9405,3.9450,10
2011-08-23,04:20:00,3.9440,3.9455,3.9440,3.9455,2
2011-08-23,04:25:00,3.9425,3.9425,3.9415,3.9415,3
2011-08-23,04:40:00,3.9410,3.9415,3.9410,3.9415,2
2011-08-23,04:45:00,3.9440,3.9445,3.9415,3.9415,3
2011-08-23,04:50:00,3.9415,3.9415,3.9415,3.9415,1
2011-08-23,06:00:00,3.9405,3.9405,3.9405,3.9405,1
2011-08-23,06:05:00,3.9375,3.9440,3.9375,3.9385,12
2011-08-23,06:10:00,3.9400,3.9400,3.9380,3.9380,6
2011-08-23,06:15:00,3.9375,3.9375,3.9375,3.9375,1
2011-08-23,06:20:00,3.9385,3.9385,3.9385,3.9385,1
2011-08-23,06:25:00,3.9415,3.9425,3.9400,3.9400,5
2011-08-23,06:30:00,3.9415,3.9440,3.9380,3.9380,15
2011-08-23,06:35:00,3.9405,3.9435,3.9405,3.9435,7
2011-08-23,06:40:00,3.9435,3.9435,3.9420,3.9435,5
2011-08-23,06:45:00,3.9420,3.9420,3.9420,3.9420,2
2011-08-23,06:55:00,3.9430,3.9430,3.9430,3.9430,1
2011-08-23,07:00:00,3.9435,3.9445,3.9405,3.9425,13
2011-08-23,07:10:00,3.9410,3.9410,3.9400,3.9400,3
2011-08-23,07:15:00,3.9415,3.9425,3.9415,3.9425,4
2011-08-23,07:20:00,3.9415,3.9415,3.9415,3.9415,7
2011-08-23,07:25:00,3.9410,3.9425,3.9410,3.9425,3
2011-08-23,07:30:00,3.9450,3.9470,3.9435,3.9435,4
2011-08-23,07:40:00,3.9475,3.9525,3.9475,3.9500,22
2011-08-23,07:45:00,3.9500,3.9500,3.9465,3.9465,25
2011-08-23,07:50:00,3.9460,3.9480,3.9450,3.9450,7
2011-08-23,07:55:00,3.9460,3.9460,3.9450,3.9450,2
2011-08-23,08:00:00,3.9465,3.9540,3.9465,3.9525,27
2011-08-23,08:05:00,3.9530,3.9535,3.9515,3.9515,48
2011-08-23,08:10:00,3.9525,3.9525,3.9480,3.9490,17
2011-08-23,08:15:00,3.9500,3.9500,3.9470,3.9490,8
2011-08-23,08:20:00,3.9475,3.9475,3.9465,3.9465,12
2011-08-23,08:25:00,3.9475,3.9530,3.9475,3.9530,17
2011-08-23,08:30:00,3.9495,3.9505,3.9495,3.9505,8
2011-08-23,08:35:00,3.9520,3.9535,3.9520,3.9535,20
2011-08-23,08:40:00,3.9540,3.9550,3.9540,3.9550,20
2011-08-23,08:45:00,3.9555,3.9595,3.9545,3.9575,74
2011-08-23,08:50:00,3.9575,3.9600,3.9575,3.9575,41
2011-08-23,08:55:00,3.9575,3.9690,3.9575,3.9685,196
2011-08-23,09:00:00,3.9685,3.9730,3.9580,3.9635,258
2011-08-23,09:05:00,3.9630,3.9680,3.9630,3.9680,44
2011-08-23,09:10:00,3.9675,3.9675,3.9630,3.9640,51
2011-08-23,09:15:00,3.9640,3.9650,3.9570,3.9600,83
2011-08-23,09:20:00,3.9575,3.9615,3.9530,3.9610,127
2011-08-23,09:25:00,3.9605,3.9660,3.9605,3.9635,64
2011-08-23,09:30:00,3.9625,3.9680,3.9625,3.9670,39
2011-08-23,09:35:00,3.9655,3.9655,3.9605,3.9605,60
2011-08-23,09:40:00,3.9625,3.9625,3.9595,3.9620,15
2011-08-23,09:45:00,3.9620,3.9640,3.9595,3.9625,47
2011-08-23,09:50:00,3.9630,3.9635,3.9620,3.9620,18
2011-08-23,09:55:00,3.9610,3.9640,3.9610,3.9625,9
2011-08-23,10:00:00,3.9640,3.9665,3.9640,3.9650,31
2011-08-23,10:05:00,3.9655,3.9660,3.9630,3.9645,35
2011-08-23,10:10:00,3.9640,3.9660,3.9620,3.9620,43
2011-08-23,10:15:00,3.9635,3.9640,3.9635,3.9640,7
2011-08-23,10:20:00,3.9645,3.9645,3.9635,3.9645,7
2011-08-23,10:25:00,3.9650,3.9690,3.9650,3.9670,30
2011-08-23,10:30:00,3.9660,3.9720,3.9655,3.9720,114
2011-08-23,10:35:00,3.9720,3.9755,3.9705,3.9730,151
2011-08-23,10:40:00,3.9735,3.9770,3.9735,3.9770,63
2011-08-23,10:45:00,3.9775,3.9805,3.9770,3.9770,131
2011-08-23,10:50:00,3.9770,3.9775,3.9755,3.9775,33
2011-08-23,10:55:00,3.9760,3.9760,3.9735,3.9745,25
2011-08-23,11:00:00,3.9745,3.9760,3.9735,3.9760,24
2011-08-23,11:05:00,3.9735,3.9740,3.9720,3.9740,12
2011-08-23,11:10:00,3.9725,3.9730,3.9705,3.9710,22
2011-08-23,11:15:00,3.9695,3.9695,3.9665,3.9675,31
2011-08-23,11:20:00,3.9680,3.9710,3.9680,3.9690,28
2011-08-23,11:25:00,3.9685,3.9690,3.9640,3.9680,108
2011-08-23,11:30:00,3.9645,3.9650,3.9640,3.9650,5
2011-08-23,11:35:00,3.9660,3.9660,3.9645,3.9660,5
2011-08-23,11:40:00,3.9650,3.9690,3.9650,3.9690,12
2011-08-23,11:45:00,3.9690,3.9730,3.9690,3.9725,40
2011-08-23,11:50:00,3.9730,3.9740,3.9725,3.9725,27
2011-08-23,11:55:00,3.9730,3.9745,3.9725,3.9745,10
2011-08-23,12:00:00,3.9740,3.9745,3.9740,3.9745,2
2011-08-23,12:05:00,3.9715,3.9715,3.9710,3.9715,4
2011-08-23,12:10:00,3.9705,3.9705,3.9680,3.9680,10
2011-08-23,12:15:00,3.9670,3.9670,3.9650,3.9655,23
2011-08-23,12:20:00,3.9660,3.9660,3.9635,3.9660,19
2011-08-23,12:25:00,3.9670,3.9680,3.9660,3.9665,10
2011-08-23,12:30:00,3.9665,3.9665,3.9635,3.9640,52
2011-08-23,12:35:00,3.9650,3.9700,3.9645,3.9700,38
2011-08-23,12:40:00,3.9700,3.9700,3.9665,3.9665,8
2011-08-23,12:45:00,3.9660,3.9670,3.9650,3.9660,43
2011-08-23,12:50:00,3.9660,3.9700,3.9660,3.9690,66
2011-08-23,12:55:00,3.9690,3.9750,3.9680,3.9750,112
2011-08-23,13:00:00,3.9750,3.9755,3.9735,3.9735,15
2011-08-23,13:05:00,3.9715,3.9740,3.9705,3.9740,13
2011-08-23,13:10:00,3.9750,3.9750,3.9740,3.9740,13
2011-08-23,13:15:00,3.9735,3.9740,3.9725,3.9725,5
2011-08-23,13:20:00,3.9720,3.9730,3.9705,3.9705,30
2011-08-23,13:30:00,3.9715,3.9750,3.9715,3.9745,16
2011-08-23,13:35:00,3.9745,3.9765,3.9740,3.9750,59
2011-08-23,13:40:00,3.9755,3.9765,3.9740,3.9740,22
2011-08-23,13:45:00,3.9745,3.9745,3.9700,3.9720,38
2011-08-23,13:50:00,3.9725,3.9725,3.9695,3.9705,34
2011-08-23,13:55:00,3.9690,3.9700,3.9690,3.9695,16
2011-08-23,14:00:00,3.9700,3.9745,3.9700,3.9745,11
2011-08-23,14:05:00,3.9745,3.9765,3.9730,3.9745,41
2011-08-23,14:10:00,3.9745,3.9765,3.9735,3.9760,41
2011-08-23,14:15:00,3.9770,3.9775,3.9705,3.9725,70
2011-08-23,14:20:00,3.9730,3.9775,3.9730,3.9775,44
2011-08-23,14:25:00,3.9780,3.9785,3.9765,3.9780,17
2011-08-23,14:30:00,3.9780,3.9780,3.9765,3.9780,22
2011-08-23,14:35:00,3.9790,3.9845,3.9790,3.9835,290
2011-08-23,14:40:00,3.9830,3.9880,3.9810,3.9855,162
2011-08-23,14:45:00,3.9870,3.9885,3.9865,3.9880,108
2011-08-23,14:50:00,3.9885,3.9955,3.9880,3.9930,250
2011-08-23,14:55:00,3.9925,3.9960,3.9900,3.9905,208
2011-08-23,15:00:00,3.9900,3.9930,3.9870,3.9870,172
2011-08-23,15:05:00,3.9870,3.9905,3.9870,3.9885,105
2011-08-23,15:10:00,3.9890,3.9910,3.9885,3.9910,23
2011-08-23,15:15:00,3.9900,3.9935,3.9895,3.9930,113
2011-08-23,15:20:00,3.9935,3.9935,3.9895,3.9895,26
2011-08-23,15:25:00,3.9885,3.9915,3.9870,3.9905,52
2011-08-23,15:30:00,3.9910,3.9965,3.9895,3.9965,115
2011-08-23,15:35:00,3.9970,3.9970,3.9910,3.9910,59
2011-08-23,15:40:00,3.9920,3.9960,3.9915,3.9955,41
2011-08-23,15:45:00,3.9950,3.9955,3.9915,3.9940,51
2011-08-23,15:50:00,3.9945,3.9970,3.9940,3.9945,107
2011-08-23,15:55:00,3.9950,3.9970,3.9930,3.9930,114
2011-08-23,16:00:00,3.9940,3.9955,3.9915,3.9930,61
2011-08-23,16:05:00,3.9920,3.9925,3.9880,3.9900,69
2011-08-23,16:10:00,3.9890,3.9910,3.9890,3.9890,13
2011-08-23,16:15:00,3.9905,3.9925,3.9885,3.9900,105
2011-08-23,16:20:00,3.9895,3.9920,3.9890,3.9890,40
2011-08-23,16:25:00,3.9885,3.9920,3.9885,3.9920,28
2011-08-23,16:30:00,3.9925,3.9960,3.9920,3.9960,37
2011-08-23,16:35:00,3.9960,3.9970,3.9925,3.9935,53
2011-08-23,16:40:00,3.9925,3.9940,3.9905,3.9940,39
2011-08-23,16:45:00,3.9945,3.9970,3.9940,3.9970,58
2011-08-23,16:50:00,3.9975,3.9975,3.9930,3.9935,32
2011-08-23,16:55:00,3.9920,3.9935,3.9895,3.9895,18
2011-08-23,17:00:00,3.9900,3.9930,3.9855,3.9905,104
2011-08-23,17:05:00,3.9905,3.9915,3.9865,3.9910,69
2011-08-23,17:10:00,3.9915,3.9960,3.9915,3.9955,53
2011-08-23,17:15:00,3.9960,4.0040,3.9960,4.0010,155
2011-08-23,17:20:00,4.0010,4.0055,3.9970,4.0045,195
2011-08-23,17:25:00,4.0040,4.0050,3.9995,3.9995,41
2011-08-23,17:30:00,4.0005,4.0015,3.9980,3.9980,13
2011-08-23,17:35:00,4.0000,4.0010,4.0000,4.0000,117
2011-08-23,17:40:00,3.9995,4.0005,3.9990,4.0000,15
2011-08-23,17:45:00,3.9980,3.9980,3.9955,3.9965,32
2011-08-23,17:50:00,3.9975,4.0045,3.9975,4.0045,163
2011-08-23,17:55:00,4.0030,4.0030,3.9985,3.9985,58
2011-08-23,18:00:00,3.9995,3.9995,3.9965,3.9965,18
2011-08-23,18:05:00,3.9960,3.9960,3.9935,3.9945,55
2011-08-23,18:10:00,3.9945,4.0035,3.9940,4.0035,126
2011-08-23,18:15:00,4.0040,4.0065,4.0025,4.0025,64
2011-08-23,18:20:00,4.0025,4.0025,4.0010,4.0025,12
2011-08-23,18:25:00,4.0020,4.0025,4.0010,4.0015,9
2011-08-23,18:30:00,4.0020,4.0040,4.0020,4.0035,28
2011-08-23,18:35:00,4.0025,4.0025,4.0020,4.0020,7
2011-08-23,18:40:00,4.0010,4.0035,4.0010,4.0035,25
2011-08-23,18:45:00,4.0025,4.0025,4.0005,4.0020,16
2011-08-23,18:50:00,4.0010,4.0025,3.9985,3.9995,22
2011-08-23,18:55:00,3.9985,3.9985,3.9960,3.9985,37
2011-08-23,19:00:00,3.9985,4.0035,3.9980,4.0035,34
2011-08-23,19:05:00,4.0025,4.0025,4.0020,4.0025,6
2011-08-23,19:10:00,4.0025,4.0045,4.0005,4.0005,33
2011-08-23,19:15:00,4.0020,4.0020,3.9995,4.0000,43
2011-08-23,19:20:00,4.0000,4.0025,3.9995,4.0015,52
2011-08-23,19:25:00,4.0015,4.0015,4.0000,4.0000,8
2011-08-23,19:30:00,4.0000,4.0075,3.9995,4.0075,105
2011-08-23,19:35:00,4.0070,4.0070,4.0030,4.0060,118
2011-08-23,19:40:00,4.0060,4.0100,4.0055,4.0080,141
2011-08-23,19:45:00,4.0080,4.0095,4.0040,4.0080,100
2011-08-23,19:50:00,4.0075,4.0110,4.0055,4.0085,239
2011-08-23,19:55:00,4.0085,4.0095,4.0050,4.0075,65
2011-08-23,20:00:00,4.0065,4.0130,4.0065,4.0115,197
2011-08-23,20:05:00,4.0125,4.0130,4.0050,4.0060,135
2011-08-23,20:10:00,4.0060,4.0250,4.0060,4.0240,1560
2011-08-23,20:15:00,4.0245,4.0265,4.0210,4.0210,237
2011-08-23,20:20:00,4.0210,4.0330,4.0205,4.0295,786
2011-08-23,20:25:00,4.0300,4.0350,4.0285,4.0325,502
2011-08-23,20:30:00,4.0325,4.0380,4.0320,4.0345,650
2011-08-23,20:35:00,4.0340,4.0345,4.0300,4.0305,404
2011-08-23,20:40:00,4.0305,4.0310,4.0210,4.0270,352
2011-08-23,20:45:00,4.0260,4.0325,4.0235,4.0315,370
2011-08-23,20:50:00,4.0310,4.0310,4.0200,4.0205,329
2011-08-23,20:55:00,4.0205,4.0240,4.0155,4.0170,331
2011-08-23,21:00:00,4.0175,4.0225,4.0175,4.0200,180
2011-08-23,21:05:00,4.0200,4.0200,4.0000,4.0015,892
2011-08-23,21:10:00,4.0015,4.0065,3.9955,4.0050,737
2011-08-23,21:15:00,4.0050,4.0065,4.0020,4.0055,96
2011-08-23,21:20:00,4.0055,4.0075,3.9965,3.9965,416
2011-08-23,21:25:00,3.9955,3.9990,3.9900,3.9965,306
2011-08-23,21:30:00,3.9965,4.0030,3.9955,3.9980,302
2011-08-23,21:35:00,3.9990,4.0015,3.9915,3.9920,613
2011-08-23,21:40:00,3.9930,3.9950,3.9885,3.9900,458
2011-08-23,21:45:00,3.9895,3.9985,3.9850,3.9985,677
2011-08-23,21:50:00,3.9985,4.0050,3.9955,4.0000,284
2011-08-23,21:55:00,4.0010,4.0090,4.0005,4.0005,228
2011-08-23,22:00:00,4.0005,4.0110,3.9940,4.0055,476
2011-08-23,22:05:00,4.0040,4.0115,4.0000,4.0025,512
2011-08-23,22:10:00,4.0045,4.0080,4.0005,4.0015,250
2011-08-23,22:15:00,4.0015,4.0035,3.9940,3.9940,355
2011-08-23,22:20:00,3.9950,3.9960,3.9855,3.9900,369
2011-08-23,22:25:00,3.9895,3.9940,3.9890,3.9930,245
2011-08-23,22:30:00,3.9930,3.9955,3.9890,3.9910,353
2011-08-23,22:35:00,3.9915,3.9955,3.9910,3.9955,90
2011-08-23,22:40:00,3.9950,4.0050,3.9945,4.0040,344
2011-08-23,22:45:00,4.0040,4.0050,3.9980,3.9985,261
2011-08-23,22:50:00,3.9980,3.9985,3.9865,3.9890,316
2011-08-23,22:55:00,3.9890,3.9920,3.9850,3.9860,272
2011-08-23,23:00:00,3.9870,3.9880,3.9810,3.9820,237
2011-08-23,23:05:00,3.9820,3.9820,3.9750,3.9780,536
2011-08-23,23:10:00,3.9790,3.9830,3.9740,3.9800,326
2011-08-23,23:15:00,3.9800,3.9875,3.9780,3.9780,241
2011-08-23,23:20:00,3.9780,3.9845,3.9780,3.9840,175
2011-08-23,23:25:00,3.9835,3.9925,3.9830,3.9925,315
2011-08-23,23:30:00,3.9920,3.9995,3.9920,3.9965,213
2011-08-23,23:35:00,3.9955,4.0095,3.9955,4.0080,477
2011-08-23,23:40:00,4.0085,4.0090,3.9995,4.0030,235
2011-08-23,23:45:00,4.0035,4.0055,3.9995,3.9995,264
2011-08-23,23:50:00,3.9990,4.0000,3.9945,3.9945,331
2011-08-23,23:55:00,3.9945,3.9980,3.9940,3.9960,329
2011-08-24,00:00:00,3.9965,3.9975,3.9890,3.9910,276
2011-08-24,00:05:00,3.9905,3.9960,3.9870,3.9960,196
2011-08-24,00:10:00,3.9960,3.9970,3.9870,3.9910,158
2011-08-24,00:15:00,3.9920,3.9925,3.9870,3.9885,56
2011-08-24,00:20:00,3.9885,3.9910,3.9870,3.9895,167
2011-08-24,00:25:00,3.9900,3.9960,3.9895,3.9920,284
2011-08-24,00:30:00,3.9920,3.9945,3.9910,3.9925,90
2011-08-24,00:35:00,3.9930,3.9970,3.9920,3.9960,83
2011-08-24,00:40:00,3.9960,4.0015,3.9960,3.9985,164
2011-08-24,00:45:00,3.9980,4.0010,3.9960,3.9985,188
2011-08-24,00:50:00,3.9990,4.0090,3.9990,4.0050,378
2011-08-24,00:55:00,4.0055,4.0060,3.9955,3.9970,457
2011-08-24,01:00:00,3.9975,3.9995,3.9970,3.9985,165
2011-08-24,01:05:00,3.9990,3.9995,3.9960,3.9980,51
2011-08-24,01:10:00,3.9980,3.9985,3.9960,3.9970,54
2011-08-24,01:15:00,3.9970,3.9990,3.9970,3.9975,28
2011-08-24,01:20:00,3.9970,3.9985,3.9970,3.9970,34
2011-08-24,01:25:00,3.9970,3.9970,3.9955,3.9960,24
2011-08-24,01:30:00,3.9960,3.9995,3.9950,3.9960,64
2011-08-24,01:35:00,3.9955,3.9960,3.9940,3.9955,57
2011-08-24,01:40:00,3.9945,3.9960,3.9930,3.9955,48
2011-08-24,01:45:00,3.9980,4.0000,3.9955,3.9980,125
2011-08-24,01:50:00,3.9960,3.9975,3.9915,3.9960,230
2011-08-24,01:55:00,3.9955,3.9990,3.9940,3.9970,91
2011-08-24,02:00:00,3.9975,3.9990,3.9935,3.9970,44
2011-08-24,02:05:00,3.9990,4.0000,3.9925,3.9935,26
2011-08-24,02:10:00,3.9925,3.9930,3.9895,3.9905,55
2011-08-24,02:15:00,3.9915,3.9940,3.9895,3.9935,26
2011-08-24,02:20:00,3.9940,3.9940,3.9880,3.9905,49
2011-08-24,02:25:00,3.9920,3.9950,3.9900,3.9930,87
2011-08-24,02:30:00,3.9935,4.0000,3.9905,3.9990,30
2011-08-24,02:35:00,4.0000,4.0000,3.9960,3.9970,6
2011-08-24,02:40:00,3.9970,3.9995,3.9955,3.9995,11
2011-08-24,02:45:00,3.9995,4.0015,3.9995,4.0000,25
2011-08-24,02:50:00,4.0000,4.0015,3.9985,3.9985,20
2011-08-24,02:55:00,4.0005,4.0015,3.9990,4.0005,23
2011-08-24,03:00:00,4.0000,4.0090,4.0000,4.0060,89
2011-08-24,03:05:00,4.0055,4.0060,4.0015,4.0040,33
2011-08-24,03:10:00,4.0060,4.0140,4.0060,4.0120,102
2011-08-24,03:15:00,4.0130,4.0130,4.0100,4.0120,19
2011-08-24,03:20:00,4.0125,4.0125,4.0110,4.0115,5
2011-08-24,03:25:00,4.0120,4.0140,4.0100,4.0100,26
2011-08-24,03:30:00,4.0065,4.0080,4.0055,4.0055,15
2011-08-24,03:35:00,4.0055,4.0105,4.0055,4.0095,50
2011-08-24,03:40:00,4.0100,4.0110,4.0085,4.0090,72
2011-08-24,03:45:00,4.0105,4.0125,4.0105,4.0125,18
2011-08-24,03:50:00,4.0130,4.0135,4.0105,4.0105,15
2011-08-24,03:55:00,4.0130,4.0130,4.0105,4.0125,16
2011-08-24,04:00:00,4.0130,4.0145,4.0105,4.0135,22
2011-08-24,04:05:00,4.0125,4.0125,4.0110,4.0120,9
2011-08-24,04:10:00,4.0105,4.0140,4.0105,4.0140,11
2011-08-24,04:15:00,4.0125,4.0140,4.0105,4.0105,10
2011-08-24,04:20:00,4.0115,4.0115,4.0115,4.0115,4
2011-08-24,04:25:00,4.0105,4.0125,4.0105,4.0105,10
2011-08-24,04:30:00,4.0105,4.0120,4.0105,4.0105,27
2011-08-24,04:35:00,4.0115,4.0130,4.0115,4.0130,13
2011-08-24,04:40:00,4.0110,4.0135,4.0105,4.0105,8
2011-08-24,04:45:00,4.0110,4.0110,4.0105,4.0105,4
2011-08-24,04:50:00,4.0105,4.0115,4.0105,4.0115,3
2011-08-24,04:55:00,4.0105,4.0105,4.0105,4.0105,19
2011-08-24,05:00:00,4.0115,4.0130,4.0100,4.0130,16
2011-08-24,05:05:00,4.0110,4.0110,4.0085,4.0085,4
2011-08-24,05:10:00,4.0085,4.0110,4.0055,4.0055,6
2011-08-24,06:00:00,4.0055,4.0070,4.0055,4.0070,10
2011-08-24,06:05:00,4.0055,4.0055,4.0025,4.0035,13
2011-08-24,06:10:00,4.0020,4.0050,4.0020,4.0040,8
2011-08-24,06:15:00,4.0020,4.0045,4.0020,4.0045,3
2011-08-24,06:20:00,4.0035,4.0035,4.0035,4.0035,1
2011-08-24,06:30:00,4.0055,4.0070,4.0055,4.0065,13
2011-08-24,06:45:00,4.0070,4.0070,4.0045,4.0050,11
2011-08-24,06:55:00,4.0080,4.0085,4.0075,4.0075,7
2011-08-24,07:05:00,4.0070,4.0100,4.0065,4.0100,8
2011-08-24,07:10:00,4.0070,4.0070,4.0065,4.0065,3
2011-08-24,07:15:00,4.0085,4.0085,4.0070,4.0070,3
2011-08-24,07:20:00,4.0065,4.0065,4.0045,4.0045,3
2011-08-24,07:25:00,4.0050,4.0050,4.0050,4.0050,1
2011-08-24,07:30:00,4.0055,4.0055,4.0055,4.0055,1
2011-08-24,07:35:00,4.0045,4.0045,4.0045,4.0045,1
2011-08-24,07:40:00,4.0060,4.0065,4.0060,4.0065,5
2011-08-24,07:45:00,4.0075,4.0075,4.0075,4.0075,2
2011-08-24,07:50:00,4.0080,4.0090,4.0080,4.0090,6
2011-08-24,07:55:00,4.0090,4.0090,4.0055,4.0075,14
2011-08-24,08:00:00,4.0070,4.0090,4.0070,4.0080,25
2011-08-24,08:05:00,4.0085,4.0090,4.0085,4.0090,3
2011-08-24,08:10:00,4.0085,4.0085,4.0055,4.0070,37
2011-08-24,08:15:00,4.0070,4.0100,4.0070,4.0090,32
2011-08-24,08:20:00,4.0100,4.0100,4.0065,4.0065,9
2011-08-24,08:25:00,4.0050,4.0050,4.0030,4.0045,7
2011-08-24,08:30:00,4.0030,4.0045,4.0025,4.0045,8
2011-08-24,08:35:00,4.0045,4.0050,4.0040,4.0040,5
2011-08-24,08:40:00,4.0050,4.0055,4.0035,4.0035,12
2011-08-24,08:45:00,4.0045,4.0045,4.0030,4.0030,5
2011-08-24,08:50:00,4.0040,4.0040,4.0020,4.0025,19
2011-08-24,08:55:00,4.0025,4.0040,4.0020,4.0040,17
2011-08-24,09:00:00,4.0030,4.0070,3.9975,4.0035,111
2011-08-24,09:05:00,4.0030,4.0065,4.0020,4.0020,43
2011-08-24,09:10:00,4.0020,4.0030,3.9980,4.0010,72
2011-08-24,09:15:00,4.0025,4.0040,4.0005,4.0010,24
2011-08-24,09:20:00,4.0000,4.0010,3.9950,4.0010,56
2011-08-24,09:25:00,4.0015,4.0040,3.9990,4.0025,63
2011-08-24,09:30:00,4.0030,4.0030,3.9995,4.0000,38
2011-08-24,09:35:00,4.0000,4.0000,3.9975,3.9995,21
2011-08-24,09:40:00,4.0000,4.0010,3.9985,3.9995,14
2011-08-24,09:45:00,3.9980,3.9995,3.9955,3.9970,26
2011-08-24,09:50:00,3.9960,4.0015,3.9955,4.0015,66
2011-08-24,09:55:00,4.0005,4.0015,4.0000,4.0000,16
2011-08-24,10:00:00,4.0000,4.0005,3.9950,3.9950,40
2011-08-24,10:05:00,3.9950,3.9955,3.9920,3.9935,39
2011-08-24,10:10:00,3.9930,3.9945,3.9905,3.9940,80
2011-08-24,10:15:00,3.9945,3.9945,3.9935,3.9935,3
2011-08-24,10:20:00,3.9945,3.9945,3.9945,3.9945,1
2011-08-24,10:25:00,3.9950,3.9955,3.9950,3.9955,5
2011-08-24,10:30:00,3.9945,3.9995,3.9915,3.9980,81
2011-08-24,10:35:00,3.9990,4.0020,3.9975,3.9990,79
2011-08-24,10:40:00,4.0005,4.0020,3.9980,3.9980,15
2011-08-24,10:45:00,3.9985,4.0000,3.9980,3.9985,223
2011-08-24,10:50:00,3.9990,3.9990,3.9970,3.9970,53
2011-08-24,10:55:00,3.9965,4.0000,3.9965,3.9990,25
2011-08-24,11:00:00,3.9990,4.0015,3.9975,4.0005,49
2011-08-24,11:05:00,4.0000,4.0000,3.9980,4.0000,25
2011-08-24,11:10:00,3.9995,3.9995,3.9995,3.9995,1
2011-08-24,11:15:00,4.0000,4.0025,3.9955,4.0010,82
2011-08-24,11:20:00,4.0000,4.0050,4.0000,4.0040,25
2011-08-24,11:25:00,4.0025,4.0035,4.0025,4.0035,4
2011-08-24,11:30:00,4.0020,4.0040,4.0020,4.0040,13
2011-08-24,11:35:00,4.0035,4.0035,4.0030,4.0030,6
2011-08-24,11:40:00,4.0045,4.0050,4.0035,4.0035,6
2011-08-24,11:45:00,4.0035,4.0045,4.0035,4.0035,5
2011-08-24,11:50:00,4.0035,4.0065,4.0035,4.0040,7
2011-08-24,11:55:00,4.0055,4.0070,4.0055,4.0070,3
2011-08-24,12:00:00,4.0050,4.0050,4.0050,4.0050,1
2011-08-24,12:05:00,4.0060,4.0060,4.0040,4.0050,5
2011-08-24,12:10:00,4.0045,4.0050,4.0040,4.0050,3
2011-08-24,12:15:00,4.0060,4.0070,4.0060,4.0070,10
2011-08-24,12:25:00,4.0065,4.0080,4.0040,4.0070,28
2011-08-24,12:30:00,4.0075,4.0080,4.0000,4.0000,95
2011-08-24,12:35:00,3.9995,4.0000,3.9980,3.9995,30
2011-08-24,12:40:00,4.0000,4.0000,3.9990,4.0000,53
2011-08-24,12:45:00,4.0000,4.0000,3.9985,4.0000,38
2011-08-24,12:50:00,3.9995,4.0000,3.9990,3.9990,13
2011-08-24,12:55:00,3.9985,3.9990,3.9965,3.9965,88
2011-08-24,13:00:00,3.9965,3.9970,3.9950,3.9960,19
2011-08-24,13:05:00,3.9955,3.9965,3.9895,3.9910,121
2011-08-24,13:10:00,3.9915,3.9930,3.9915,3.9925,9
2011-08-24,13:15:00,3.9950,3.9975,3.9950,3.9970,44
2011-08-24,13:20:00,3.9965,3.9965,3.9940,3.9945,16
2011-08-24,13:25:00,3.9925,3.9940,3.9920,3.9920,25
2011-08-24,13:30:00,3.9925,3.9960,3.9915,3.9955,44
2011-08-24,13:35:00,3.9945,3.9945,3.9910,3.9910,34
2011-08-24,13:40:00,3.9915,3.9950,3.9915,3.9950,11
2011-08-24,13:45:00,3.9950,3.9950,3.9910,3.9910,36
2011-08-24,13:50:00,3.9910,3.9915,3.9890,3.9900,91
2011-08-24,13:55:00,3.9900,3.9940,3.9895,3.9930,15
2011-08-24,14:00:00,3.9920,3.9925,3.9885,3.9895,41
2011-08-24,14:05:00,3.9900,3.9915,3.9895,3.9910,58
2011-08-24,14:10:00,3.9905,3.9925,3.9900,3.9925,32
2011-08-24,14:15:00,3.9935,3.9950,3.9925,3.9930,36
2011-08-24,14:20:00,3.9925,3.9925,3.9885,3.9900,52
2011-08-24,14:25:00,3.9890,3.9900,3.9890,3.9900,9
2011-08-24,14:30:00,3.9905,3.9915,3.9875,3.9875,29
2011-08-24,14:35:00,3.9880,3.9935,3.9880,3.9905,26
2011-08-24,14:40:00,3.9900,3.9915,3.9895,3.9915,7
2011-08-24,14:45:00,3.9910,3.9915,3.9875,3.9885,32
2011-08-24,14:50:00,3.9880,3.9910,3.9870,3.9910,54
2011-08-24,14:55:00,3.9915,3.9960,3.9915,3.9920,79
2011-08-24,15:00:00,3.9910,3.9930,3.9900,3.9925,47
2011-08-24,15:05:00,3.9930,3.9930,3.9885,3.9885,30
2011-08-24,15:10:00,3.9895,3.9895,3.9840,3.9840,44
2011-08-24,15:15:00,3.9845,3.9845,3.9790,3.9800,137
2011-08-24,15:20:00,3.9790,3.9840,3.9785,3.9840,53
2011-08-24,15:25:00,3.9825,3.9845,3.9820,3.9840,22
2011-08-24,15:30:00,3.9835,3.9875,3.9820,3.9860,73
2011-08-24,15:35:00,3.9855,3.9855,3.9820,3.9820,54
2011-08-24,15:40:00,3.9835,3.9835,3.9775,3.9805,77
2011-08-24,15:45:00,3.9805,3.9815,3.9785,3.9810,27
2011-08-24,15:50:00,3.9780,3.9780,3.9715,3.9715,107
2011-08-24,15:55:00,3.9715,3.9715,3.9655,3.9690,166
2011-08-24,16:00:00,3.9680,3.9750,3.9670,3.9740,97
2011-08-24,16:05:00,3.9740,3.9775,3.9740,3.9745,29
2011-08-24,16:10:00,3.9760,3.9775,3.9750,3.9760,24
2011-08-24,16:15:00,3.9780,3.9885,3.9780,3.9880,126
2011-08-24,16:20:00,3.9880,3.9900,3.9865,3.9870,152
2011-08-24,16:25:00,3.9870,3.9870,3.9790,3.9820,70
2011-08-24,16:30:00,3.9840,3.9865,3.9840,3.9845,19
2011-08-24,16:35:00,3.9840,3.9840,3.9795,3.9805,31
2011-08-24,16:40:00,3.9800,3.9810,3.9800,3.9805,7
2011-08-24,16:45:00,3.9800,3.9830,3.9800,3.9830,7
2011-08-24,16:50:00,3.9830,3.9840,3.9800,3.9800,66
2011-08-24,16:55:00,3.9805,3.9840,3.9805,3.9835,21
2011-08-24,17:00:00,3.9835,3.9870,3.9825,3.9865,39
2011-08-24,17:05:00,3.9875,3.9920,3.9870,3.9895,86
2011-08-24,17:10:00,3.9910,3.9920,3.9855,3.9860,78
2011-08-24,17:15:00,3.9870,3.9870,3.9850,3.9860,38
2011-08-24,17:20:00,3.9875,3.9875,3.9845,3.9860,53
2011-08-24,17:25:00,3.9865,3.9865,3.9845,3.9845,13
2011-08-24,17:30:00,3.9850,3.9890,3.9850,3.9880,11
2011-08-24,17:35:00,3.9880,3.9900,3.9880,3.9885,48
2011-08-24,17:40:00,3.9875,3.9875,3.9840,3.9870,69
2011-08-24,17:45:00,3.9870,3.9935,3.9865,3.9935,56
2011-08-24,17:50:00,3.9935,3.9945,3.9915,3.9945,19
2011-08-24,17:55:00,3.9950,4.0055,3.9950,4.0015,281
2011-08-24,18:00:00,4.0005,4.0035,3.9985,4.0010,135
2011-08-24,18:05:00,4.0015,4.0090,4.0010,4.0085,316
2011-08-24,18:10:00,4.0080,4.0085,4.0025,4.0035,73
2011-08-24,18:15:00,4.0035,4.0050,4.0010,4.0030,81
2011-08-24,18:20:00,4.0030,4.0035,4.0015,4.0015,41
2011-08-24,18:25:00,4.0010,4.0015,4.0005,4.0010,26
2011-08-24,18:30:00,4.0005,4.0025,4.0005,4.0025,6
2011-08-24,18:35:00,4.0015,4.0085,4.0010,4.0085,42
2011-08-24,18:40:00,4.0085,4.0085,4.0035,4.0050,46
2011-08-24,18:45:00,4.0025,4.0025,4.0000,4.0010,20
2011-08-24,18:50:00,4.0010,4.0010,3.9975,3.9975,49
2011-08-24,18:55:00,3.9970,3.9975,3.9965,3.9965,49
2011-08-24,19:00:00,3.9965,3.9980,3.9960,3.9960,22
2011-08-24,19:05:00,3.9985,4.0035,3.9985,4.0020,46
2011-08-24,19:10:00,4.0020,4.0020,3.9975,3.9975,52
2011-08-24,19:15:00,3.9975,4.0045,3.9970,4.0040,86
2011-08-24,19:20:00,4.0040,4.0060,4.0015,4.0060,40
2011-08-24,19:25:00,4.0050,4.0075,4.0035,4.0060,44
2011-08-24,19:30:00,4.0065,4.0065,3.9960,3.9965,110
2011-08-24,19:35:00,3.9965,3.9985,3.9935,3.9960,86
2011-08-24,19:40:00,3.9970,3.9990,3.9960,3.9965,88
2011-08-24,19:45:00,3.9935,3.9960,3.9935,3.9960,39
2011-08-24,19:50:00,3.9960,3.9960,3.9895,3.9930,131
2011-08-24,19:55:00,3.9935,3.9935,3.9920,3.9930,54
2011-08-24,20:00:00,3.9940,3.9980,3.9940,3.9975,78
2011-08-24,20:05:00,3.9975,4.0015,3.9970,4.0015,247
2011-08-24,20:10:00,4.0015,4.0015,3.9915,3.9970,358
2011-08-24,20:15:00,3.9970,4.0030,3.9970,4.0030,87
2011-08-24,20:20:00,4.0020,4.0025,3.9985,3.9995,87
2011-08-24,20:25:00,3.9995,4.0015,3.9980,4.0000,93
2011-08-24,20:30:00,4.0000,4.0205,4.0000,4.0170,642
2011-08-24,20:35:00,4.0175,4.0185,4.0115,4.0125,254
2011-08-24,20:40:00,4.0125,4.0175,4.0110,4.0125,610
2011-08-24,20:45:00,4.0130,4.0130,4.0040,4.0070,160
2011-08-24,20:50:00,4.0075,4.0145,4.0065,4.0145,125
2011-08-24,20:55:00,4.0135,4.0170,4.0115,4.0170,179
2011-08-24,21:00:00,4.0165,4.0175,4.0110,4.0110,86
2011-08-24,21:05:00,4.0100,4.0100,4.0040,4.0065,187
2011-08-24,21:10:00,4.0065,4.0080,4.0045,4.0070,42
2011-08-24,21:15:00,4.0070,4.0080,4.0030,4.0080,161
2011-08-24,21:20:00,4.0070,4.0120,4.0065,4.0065,407
2011-08-24,21:25:00,4.0055,4.0065,4.0050,4.0055,41
2011-08-24,21:30:00,4.0045,4.0125,3.9970,4.0090,296
2011-08-24,21:35:00,4.0080,4.0140,4.0050,4.0085,334
2011-08-24,21:40:00,4.0085,4.0175,4.0085,4.0160,796
2011-08-24,21:45:00,4.0160,4.0160,4.0105,4.0130,198
2011-08-24,21:50:00,4.0130,4.0220,4.0125,4.0205,234
2011-08-24,21:55:00,4.0200,4.0275,4.0190,4.0240,474
2011-08-24,22:00:00,4.0240,4.0310,4.0215,4.0270,538
2011-08-24,22:05:00,4.0270,4.0280,4.0185,4.0195,256
2011-08-24,22:10:00,4.0205,4.0235,4.0145,4.0160,217
2011-08-24,22:15:00,4.0160,4.0225,4.0150,4.0150,344
2011-08-24,22:20:00,4.0165,4.0190,4.0095,4.0150,286
2011-08-24,22:25:00,4.0155,4.0165,4.0100,4.0120,128
2011-08-24,22:30:00,4.0130,4.0145,4.0050,4.0095,208
2011-08-24,22:35:00,4.0085,4.0130,4.0035,4.0115,276
2011-08-24,22:40:00,4.0115,4.0220,4.0105,4.0170,379
2011-08-24,22:45:00,4.0185,4.0190,4.0090,4.0090,309
2011-08-24,22:50:00,4.0110,4.0135,4.0035,4.0070,224
2011-08-24,22:55:00,4.0065,4.0105,4.0025,4.0070,176
2011-08-24,23:00:00,4.0060,4.0060,3.9945,3.9970,328
2011-08-24,23:05:00,3.9970,4.0020,3.9955,3.9985,204
2011-08-24,23:10:00,4.0000,4.0040,3.9975,4.0025,316
2011-08-24,23:15:00,4.0030,4.0050,4.0000,4.0040,346
2011-08-24,23:20:00,4.0025,4.0080,4.0025,4.0065,154
2011-08-24,23:25:00,4.0055,4.0090,4.0045,4.0070,55
2011-08-24,23:30:00,4.0070,4.0070,4.0030,4.0045,136
2011-08-24,23:35:00,4.0045,4.0085,4.0035,4.0080,76
2011-08-24,23:40:00,4.0085,4.0085,4.0035,4.0050,60
2011-08-24,23:45:00,4.0025,4.0040,4.0005,4.0030,163
2011-08-24,23:50:00,4.0035,4.0055,4.0015,4.0045,186
2011-08-24,23:55:00,4.0050,4.0060,4.0020,4.0035,102
2011-08-25,00:00:00,4.0030,4.0055,3.9995,4.0005,284
2011-08-25,00:05:00,4.0005,4.0015,3.9990,3.9995,72
2011-08-25,00:10:00,4.0000,4.0010,3.9960,3.9995,272
2011-08-25,00:15:00,4.0000,4.0045,3.9995,4.0025,109
2011-08-25,00:20:00,4.0015,4.0040,4.0010,4.0030,59
2011-08-25,00:25:00,4.0015,4.0025,3.9995,4.0010,116
2011-08-25,00:30:00,4.0020,4.0040,4.0010,4.0010,123
2011-08-25,00:35:00,4.0010,4.0030,4.0000,4.0010,219
2011-08-25,00:40:00,4.0005,4.0055,4.0000,4.0025,158
2011-08-25,00:45:00,4.0020,4.0025,4.0000,4.0010,197
2011-08-25,00:50:00,4.0010,4.0050,4.0005,4.0040,320
2011-08-25,00:55:00,4.0020,4.0035,3.9965,3.9975,549
2011-08-25,01:00:00,3.9980,3.9980,3.9945,3.9980,184
2011-08-25,01:05:00,3.9970,4.0005,3.9955,3.9970,108
2011-08-25,01:10:00,3.9950,3.9980,3.9950,3.9970,39
2011-08-25,01:15:00,3.9970,3.9995,3.9965,3.9990,26
2011-08-25,01:20:00,3.9995,4.0005,3.9980,3.9990,152
2011-08-25,01:25:00,3.9990,4.0005,3.9970,3.9980,82
2011-08-25,01:30:00,3.9980,4.0000,3.9950,3.9970,56
2011-08-25,01:35:00,3.9960,3.9985,3.9950,3.9955,51
2011-08-25,01:40:00,3.9960,3.9970,3.9950,3.9960,41
2011-08-25,01:45:00,3.9960,3.9970,3.9935,3.9970,81
2011-08-25,01:50:00,3.9970,4.0010,3.9955,4.0000,118
2011-08-25,01:55:00,4.0000,4.0065,3.9990,4.0060,130
2011-08-25,02:00:00,4.0065,4.0085,4.0020,4.0045,95
2011-08-25,02:05:00,4.0045,4.0065,4.0025,4.0065,31
2011-08-25,02:10:00,4.0040,4.0110,4.0040,4.0095,55
2011-08-25,02:15:00,4.0115,4.0115,4.0075,4.0075,19
2011-08-25,02:20:00,4.0090,4.0090,4.0040,4.0065,30
2011-08-25,02:25:00,4.0050,4.0050,4.0035,4.0050,18
2011-08-25,02:30:00,4.0025,4.0030,4.0020,4.0020,28
2011-08-25,02:35:00,4.0025,4.0035,4.0015,4.0015,31
2011-08-25,02:40:00,4.0030,4.0080,4.0030,4.0040,10
2011-08-25,02:45:00,4.0055,4.0055,4.0025,4.0025,8
2011-08-25,02:50:00,4.0025,4.0050,4.0020,4.0030,16
2011-08-25,02:55:00,4.0050,4.0065,4.0050,4.0065,11
2011-08-25,03:00:00,4.0070,4.0080,4.0050,4.0075,9
2011-08-25,03:05:00,4.0075,4.0085,4.0075,4.0075,22
2011-08-25,03:10:00,4.0065,4.0065,4.0055,4.0055,8
2011-08-25,03:15:00,4.0060,4.0100,4.0060,4.0085,25
2011-08-25,03:20:00,4.0085,4.0100,4.0070,4.0070,19
2011-08-25,03:25:00,4.0065,4.0085,4.0065,4.0075,4
2011-08-25,03:30:00,4.0085,4.0120,4.0085,4.0120,51
2011-08-25,03:35:00,4.0140,4.0145,4.0120,4.0120,27
2011-08-25,03:40:00,4.0130,4.0145,4.0130,4.0145,20
2011-08-25,03:45:00,4.0130,4.0140,4.0115,4.0120,17
2011-08-25,03:50:00,4.0120,4.0135,4.0115,4.0115,13
2011-08-25,03:55:00,4.0125,4.0130,4.0110,4.0130,15
2011-08-25,04:00:00,4.0130,4.0130,4.0105,4.0115,9
2011-08-25,04:05:00,4.0115,4.0140,4.0115,4.0140,25
2011-08-25,04:10:00,4.0145,4.0145,4.0115,4.0115,6
2011-08-25,04:15:00,4.0115,4.0115,4.0115,4.0115,2
2011-08-25,04:20:00,4.0130,4.0130,4.0130,4.0130,3
2011-08-25,04:30:00,4.0120,4.0140,4.0115,4.0115,11
2011-08-25,04:40:00,4.0115,4.0115,4.0115,4.0115,3
2011-08-25,04:45:00,4.0140,4.0145,4.0115,4.0115,6
2011-08-25,04:55:00,4.0120,4.0140,4.0120,4.0140,4
2011-08-25,05:00:00,4.0140,4.0145,4.0135,4.0135,18
2011-08-25,05:05:00,4.0135,4.0135,4.0125,4.0125,2
2011-08-25,06:00:00,4.0120,4.0140,4.0115,4.0115,14
2011-08-25,06:05:00,4.0110,4.0110,4.0110,4.0110,7
2011-08-25,06:15:00,4.0120,4.0120,4.0120,4.0120,1
2011-08-25,06:20:00,4.0120,4.0120,4.0110,4.0110,2
2011-08-25,06:25:00,4.0110,4.0110,4.0110,4.0110,3
2011-08-25,06:30:00,4.0115,4.0120,4.0110,4.0110,11
2011-08-25,06:35:00,4.0115,4.0140,4.0115,4.0140,8
2011-08-25,06:40:00,4.0135,4.0135,4.0110,4.0110,6
2011-08-25,06:45:00,4.0135,4.0150,4.0135,4.0150,4
2011-08-25,06:50:00,4.0150,4.0150,4.0150,4.0150,1
2011-08-25,06:55:00,4.0115,4.0120,4.0115,4.0120,4
2011-08-25,07:05:00,4.0120,4.0120,4.0120,4.0120,1
2011-08-25,07:10:00,4.0115,4.0120,4.0110,4.0120,6
2011-08-25,07:15:00,4.0135,4.0135,4.0135,4.0135,2
2011-08-25,07:20:00,4.0110,4.0110,4.0110,4.0110,1
2011-08-25,07:25:00,4.0130,4.0140,4.0130,4.0140,2
2011-08-25,07:30:00,4.0110,4.0110,4.0110,4.0110,1
2011-08-25,07:35:00,4.0130,4.0130,4.0130,4.0130,1
2011-08-25,07:45:00,4.0110,4.0110,4.0110,4.0110,1
2011-08-25,07:50:00,4.0130,4.0130,4.0130,4.0130,1
2011-08-25,07:55:00,4.0135,4.0135,4.0135,4.0135,1
2011-08-25,08:00:00,4.0140,4.0185,4.0120,4.0170,69
2011-08-25,08:05:00,4.0180,4.0180,4.0130,4.0150,50
2011-08-25,08:10:00,4.0155,4.0155,4.0130,4.0145,18
2011-08-25,08:20:00,4.0145,4.0150,4.0145,4.0150,2
2011-08-25,08:25:00,4.0125,4.0130,4.0120,4.0120,4
2011-08-25,08:30:00,4.0120,4.0120,4.0110,4.0110,3
2011-08-25,08:35:00,4.0110,4.0120,4.0110,4.0120,14
2011-08-25,08:40:00,4.0120,4.0120,4.0110,4.0110,17
2011-08-25,08:45:00,4.0105,4.0120,4.0100,4.0115,6
2011-08-25,08:50:00,4.0115,4.0115,4.0090,4.0090,11
2011-08-25,08:55:00,4.0060,4.0060,4.0040,4.0050,13
2011-08-25,09:00:00,4.0055,4.0080,3.9975,4.0080,171
2011-08-25,09:05:00,4.0090,4.0130,4.0055,4.0065,93
2011-08-25,09:10:00,4.0055,4.0085,4.0050,4.0070,30
2011-08-25,09:15:00,4.0070,4.0170,4.0065,4.0145,64
2011-08-25,09:20:00,4.0160,4.0160,4.0145,4.0160,13
2011-08-25,09:25:00,4.0180,4.0200,4.0170,4.0190,60
2011-08-25,09:30:00,4.0200,4.0230,4.0160,4.0165,79
2011-08-25,09:35:00,4.0165,4.0165,4.0125,4.0160,36
2011-08-25,09:40:00,4.0145,4.0160,4.0140,4.0160,20
2011-08-25,09:45:00,4.0165,4.0165,4.0135,4.0135,6
2011-08-25,09:50:00,4.0125,4.0125,4.0110,4.0110,16
2011-08-25,09:55:00,4.0110,4.0120,4.0110,4.0115,5
2011-08-25,10:00:00,4.0130,4.0130,4.0115,4.0125,20
2011-08-25,10:05:00,4.0125,4.0125,4.0110,4.0110,8
2011-08-25,10:10:00,4.0115,4.0120,4.0115,4.0120,10
2011-08-25,10:15:00,4.0130,4.0135,4.0125,4.0125,9
2011-08-25,10:20:00,4.0125,4.0125,4.0105,4.0105,2
2011-08-25,10:25:00,4.0110,4.0150,4.0110,4.0150,11
2011-08-25,10:30:00,4.0155,4.0185,4.0145,4.0170,44
2011-08-25,10:35:00,4.0180,4.0205,4.0165,4.0180,93
2011-08-25,10:40:00,4.0195,4.0220,4.0195,4.0210,22
2011-08-25,10:45:00,4.0220,4.0225,4.0180,4.0190,28
2011-08-25,10:50:00,4.0200,4.0230,4.0190,4.0200,33
2011-08-25,10:55:00,4.0200,4.0220,4.0195,4.0210,37
2011-08-25,11:00:00,4.0185,4.0215,4.0180,4.0200,24
2011-08-25,11:05:00,4.0175,4.0205,4.0175,4.0195,4
2011-08-25,11:10:00,4.0185,4.0185,4.0165,4.0175,24
2011-08-25,11:15:00,4.0180,4.0180,4.0150,4.0160,13
2011-08-25,11:20:00,4.0155,4.0165,4.0120,4.0165,36
2011-08-25,11:25:00,4.0140,4.0170,4.0140,4.0170,8
2011-08-25,11:30:00,4.0170,4.0170,4.0155,4.0155,27
2011-08-25,11:40:00,4.0135,4.0145,4.0135,4.0145,3
2011-08-25,11:45:00,4.0125,4.0130,4.0125,4.0130,2
2011-08-25,11:50:00,4.0140,4.0145,4.0135,4.0140,15
2011-08-25,11:55:00,4.0130,4.0130,4.0110,4.0110,4
2011-08-25,12:00:00,4.0120,4.0120,4.0105,4.0110,18
2011-08-25,12:05:00,4.0115,4.0125,4.0105,4.0125,8
2011-08-25,12:10:00,4.0110,4.0110,4.0105,4.0110,5
2011-08-25,12:15:00,4.0125,4.0125,4.0125,4.0125,1
2011-08-25,12:20:00,4.0120,4.0120,4.0110,4.0120,9
2011-08-25,12:25:00,4.0125,4.0130,4.0110,4.0110,15
2011-08-25,12:30:00,4.0130,4.0130,4.0100,4.0120,49
2011-08-25,12:35:00,4.0125,4.0165,4.0120,4.0125,60
2011-08-25,12:45:00,4.0125,4.0170,4.0115,4.0155,56
2011-08-25,12:50:00,4.0150,4.0150,4.0150,4.0150,3
2011-08-25,12:55:00,4.0150,4.0150,4.0125,4.0130,21
2011-08-25,13:00:00,4.0140,4.0140,4.0135,4.0135,5
2011-08-25,13:05:00,4.0135,4.0135,4.0120,4.0130,20
2011-08-25,13:10:00,4.0140,4.0145,4.0130,4.0140,16
2011-08-25,13:15:00,4.0125,4.0155,4.0120,4.0155,10
2011-08-25,13:20:00,4.0155,4.0180,4.0155,4.0180,28
2011-08-25,13:25:00,4.0175,4.0175,4.0145,4.0160,15
2011-08-25,13:30:00,4.0170,4.0200,4.0170,4.0200,71
2011-08-25,13:35:00,4.0200,4.0200,4.0155,4.0180,47
2011-08-25,13:40:00,4.0185,4.0190,4.0155,4.0170,31
2011-08-25,13:45:00,4.0175,4.0190,4.0165,4.0175,14
2011-08-25,13:50:00,4.0175,4.0200,4.0160,4.0160,19
2011-08-25,13:55:00,4.0155,4.0170,4.0145,4.0155,16
2011-08-25,14:00:00,4.0150,4.0170,4.0150,4.0160,15
2011-08-25,14:05:00,4.0160,4.0185,4.0150,4.0185,31
2011-08-25,14:10:00,4.0175,4.0190,4.0160,4.0160,46
2011-08-25,14:15:00,4.0155,4.0160,4.0120,4.0140,46
2011-08-25,14:20:00,4.0150,4.0170,4.0140,4.0170,38
2011-08-25,14:25:00,4.0165,4.0220,4.0165,4.0215,48
2011-08-25,14:30:00,4.0210,4.0235,4.0205,4.0230,57
2011-08-25,14:35:00,4.0240,4.0275,4.0230,4.0260,133
2011-08-25,14:40:00,4.0255,4.0265,4.0245,4.0255,79
2011-08-25,14:45:00,4.0255,4.0265,4.0245,4.0255,36
2011-08-25,14:50:00,4.0255,4.0260,4.0235,4.0235,59
2011-08-25,14:55:00,4.0230,4.0240,4.0200,4.0200,167
2011-08-25,15:00:00,4.0200,4.0270,4.0195,4.0255,86
2011-08-25,15:05:00,4.0260,4.0330,4.0260,4.0325,170
2011-08-25,15:10:00,4.0320,4.0365,4.0320,4.0335,170
2011-08-25,15:15:00,4.0335,4.0335,4.0270,4.0300,41
2011-08-25,15:20:00,4.0315,4.0315,4.0280,4.0280,12
2011-08-25,15:25:00,4.0280,4.0305,4.0280,4.0285,36
2011-08-25,15:30:00,4.0280,4.0320,4.0280,4.0295,16
2011-08-25,15:35:00,4.0290,4.0310,4.0280,4.0300,12
2011-08-25,15:40:00,4.0310,4.0340,4.0310,4.0335,69
2011-08-25,15:45:00,4.0320,4.0320,4.0290,4.0310,45
2011-08-25,15:50:00,4.0300,4.0345,4.0300,4.0330,103
2011-08-25,15:55:00,4.0330,4.0330,4.0295,4.0300,19
2011-08-25,16:00:00,4.0305,4.0315,4.0300,4.0310,23
2011-08-25,16:05:00,4.0310,4.0315,4.0280,4.0295,51
2011-08-25,16:10:00,4.0300,4.0315,4.0295,4.0305,68
2011-08-25,16:15:00,4.0300,4.0310,4.0270,4.0275,108
2011-08-25,16:20:00,4.0275,4.0275,4.0230,4.0255,97
2011-08-25,16:25:00,4.0255,4.0265,4.0250,4.0250,18
2011-08-25,16:30:00,4.0245,4.0260,4.0245,4.0250,18
2011-08-25,16:35:00,4.0250,4.0265,4.0240,4.0250,26
2011-08-25,16:40:00,4.0255,4.0260,4.0240,4.0250,28
2011-08-25,16:45:00,4.0250,4.0270,4.0245,4.0250,32
2011-08-25,16:50:00,4.0250,4.0250,4.0240,4.0250,42
2011-08-25,16:55:00,4.0250,4.0275,4.0245,4.0255,61
2011-08-25,17:00:00,4.0260,4.0265,4.0235,4.0245,84
2011-08-25,17:05:00,4.0250,4.0265,4.0235,4.0255,73
2011-08-25,17:10:00,4.0255,4.0255,4.0225,4.0225,42
2011-08-25,17:15:00,4.0230,4.0245,4.0225,4.0230,76
2011-08-25,17:20:00,4.0240,4.0280,4.0235,4.0270,76
2011-08-25,17:25:00,4.0280,4.0290,4.0260,4.0270,43
2011-08-25,17:30:00,4.0255,4.0255,4.0235,4.0245,40
2011-08-25,17:35:00,4.0270,4.0280,4.0240,4.0275,46
2011-08-25,17:40:00,4.0265,4.0265,4.0240,4.0260,23
2011-08-25,17:45:00,4.0250,4.0265,4.0250,4.0255,10
2011-08-25,17:50:00,4.0260,4.0270,4.0250,4.0270,17
2011-08-25,17:55:00,4.0270,4.0285,4.0260,4.0265,27
2011-08-25,18:00:00,4.0265,4.0280,4.0255,4.0265,37
2011-08-25,18:05:00,4.0260,4.0270,4.0260,4.0265,6
2011-08-25,18:10:00,4.0275,4.0275,4.0245,4.0245,27
2011-08-25,18:15:00,4.0250,4.0265,4.0230,4.0240,29
2011-08-25,18:20:00,4.0240,4.0260,4.0240,4.0260,25
2011-08-25,18:25:00,4.0260,4.0290,4.0260,4.0280,67
2011-08-25,18:30:00,4.0280,4.0315,4.0275,4.0310,134
2011-08-25,18:35:00,4.0310,4.0340,4.0300,4.0315,23
2011-08-25,18:40:00,4.0310,4.0315,4.0305,4.0315,9
2011-08-25,18:45:00,4.0310,4.0320,4.0305,4.0315,17
2011-08-25,18:50:00,4.0325,4.0335,4.0315,4.0335,7
2011-08-25,18:55:00,4.0330,4.0330,4.0285,4.0320,43
2011-08-25,19:00:00,4.0305,4.0330,4.0305,4.0320,15
2011-08-25,19:05:00,4.0320,4.0325,4.0310,4.0325,13
2011-08-25,19:10:00,4.0330,4.0335,4.0290,4.0295,44
2011-08-25,19:15:00,4.0310,4.0310,4.0265,4.0285,87
2011-08-25,19:20:00,4.0285,4.0305,4.0270,4.0300,26
2011-08-25,19:25:00,4.0285,4.0325,4.0280,4.0325,20
2011-08-25,19:30:00,4.0330,4.0350,4.0320,4.0325,62
2011-08-25,19:35:00,4.0315,4.0345,4.0310,4.0335,38
2011-08-25,19:40:00,4.0340,4.0470,4.0340,4.0460,326
2011-08-25,19:45:00,4.0460,4.0470,4.0420,4.0435,167
2011-08-25,19:50:00,4.0430,4.0430,4.0350,4.0380,138
2011-08-25,19:55:00,4.0375,4.0435,4.0370,4.0435,67
2011-08-25,20:00:00,4.0425,4.0570,4.0420,4.0555,350
2011-08-25,20:05:00,4.0555,4.0620,4.0540,4.0550,415
2011-08-25,20:10:00,4.0550,4.0720,4.0535,4.0675,1104
2011-08-25,20:15:00,4.0675,4.0690,4.0600,4.0605,549
2011-08-25,20:20:00,4.0605,4.0685,4.0585,4.0630,563
2011-08-25,20:25:00,4.0630,4.0675,4.0630,4.0645,134
2011-08-25,20:30:00,4.0645,4.0665,4.0550,4.0555,731
2011-08-25,20:35:00,4.0555,4.0635,4.0555,4.0580,318
2011-08-25,20:40:00,4.0590,4.0715,4.0590,4.0685,363
2011-08-25,20:45:00,4.0675,4.0680,4.0635,4.0635,291
2011-08-25,20:50:00,4.0630,4.0655,4.0615,4.0640,117
2011-08-25,20:55:00,4.0640,4.0735,4.0640,4.0715,476
2011-08-25,21:00:00,4.0715,4.0755,4.0710,4.0755,413
2011-08-25,21:05:00,4.0755,4.0760,4.0705,4.0705,426
2011-08-25,21:10:00,4.0715,4.0995,4.0715,4.0960,2060
2011-08-25,21:15:00,4.0965,4.1040,4.0935,4.0955,1278
2011-08-25,21:20:00,4.0950,4.0985,4.0880,4.0880,354
2011-08-25,21:25:00,4.0880,4.0910,4.0865,4.0865,254
2011-08-25,21:30:00,4.0870,4.0950,4.0860,4.0950,364
2011-08-25,21:35:00,4.0955,4.0955,4.0850,4.0870,321
2011-08-25,21:40:00,4.0870,4.0930,4.0855,4.0890,409
2011-08-25,21:45:00,4.0875,4.0920,4.0850,4.0920,366
2011-08-25,21:50:00,4.0905,4.0940,4.0850,4.0875,487
2011-08-25,21:55:00,4.0880,4.0885,4.0825,4.0835,309
2011-08-25,22:00:00,4.0850,4.0850,4.0685,4.0775,724
2011-08-25,22:05:00,4.0770,4.0845,4.0735,4.0845,311
2011-08-25,22:10:00,4.0840,4.0865,4.0780,4.0830,163
2011-08-25,22:15:00,4.0830,4.0870,4.0780,4.0785,290
2011-08-25,22:20:00,4.0775,4.0815,4.0675,4.0750,991
2011-08-25,22:25:00,4.0745,4.0770,4.0610,4.0700,882
2011-08-25,22:30:00,4.0680,4.0725,4.0670,4.0710,162
2011-08-25,22:35:00,4.0700,4.0735,4.0675,4.0725,299
2011-08-25,22:40:00,4.0735,4.0745,4.0595,4.0625,667
2011-08-25,22:45:00,4.0625,4.0645,4.0520,4.0545,624
2011-08-25,22:50:00,4.0545,4.0630,4.0530,4.0620,362
2011-08-25,22:55:00,4.0610,4.0655,4.0605,4.0655,141
2011-08-25,23:00:00,4.0635,4.0745,4.0635,4.0740,269
2011-08-25,23:05:00,4.0745,4.0750,4.0685,4.0685,187
2011-08-25,23:10:00,4.0680,4.0730,4.0655,4.0710,177
2011-08-25,23:15:00,4.0725,4.0745,4.0695,4.0715,142
2011-08-25,23:20:00,4.0710,4.0800,4.0685,4.0780,251
2011-08-25,23:25:00,4.0790,4.0810,4.0720,4.0740,160
2011-08-25,23:30:00,4.0730,4.0785,4.0720,4.0775,165
2011-08-25,23:35:00,4.0775,4.0785,4.0755,4.0765,146
2011-08-25,23:40:00,4.0780,4.0785,4.0750,4.0760,73
2011-08-25,23:45:00,4.0760,4.0795,4.0755,4.0770,119
2011-08-25,23:50:00,4.0770,4.0810,4.0745,4.0800,136
2011-08-25,23:55:00,4.0800,4.0810,4.0780,4.0795,123
2011-08-26,00:00:00,4.0795,4.0840,4.0775,4.0815,280
2011-08-26,00:05:00,4.0815,4.0850,4.0810,4.0830,144
2011-08-26,00:10:00,4.0815,4.0865,4.0795,4.0850,217
2011-08-26,00:15:00,4.0850,4.0865,4.0810,4.0810,204
2011-08-26,00:20:00,4.0820,4.0875,4.0800,4.0870,180
2011-08-26,00:25:00,4.0865,4.0870,4.0790,4.0800,141
2011-08-26,00:30:00,4.0790,4.0790,4.0745,4.0755,164
2011-08-26,00:35:00,4.0755,4.0790,4.0735,4.0765,353
2011-08-26,00:40:00,4.0765,4.0800,4.0760,4.0775,191
2011-08-26,00:45:00,4.0770,4.0790,4.0745,4.0775,221
2011-08-26,00:50:00,4.0770,4.0800,4.0765,4.0800,277
2011-08-26,00:55:00,4.0785,4.0825,4.0775,4.0810,367
2011-08-26,01:00:00,4.0805,4.0810,4.0785,4.0795,183
2011-08-26,01:05:00,4.0790,4.0815,4.0790,4.0805,89
2011-08-26,01:10:00,4.0795,4.0820,4.0790,4.0815,56
2011-08-26,01:15:00,4.0810,4.0825,4.0800,4.0815,30
2011-08-26,01:20:00,4.0820,4.0820,4.0805,4.0810,29
2011-08-26,01:25:00,4.0800,4.0830,4.0800,4.0815,147
2011-08-26,01:30:00,4.0810,4.0825,4.0790,4.0825,49
2011-08-26,01:35:00,4.0830,4.0845,4.0810,4.0845,67
2011-08-26,01:40:00,4.0845,4.0870,4.0835,4.0855,122
2011-08-26,01:45:00,4.0860,4.0875,4.0840,4.0850,69
2011-08-26,01:50:00,4.0855,4.0865,4.0840,4.0840,56
2011-08-26,01:55:00,4.0855,4.0905,4.0840,4.0900,97
2011-08-26,02:00:00,4.0895,4.0920,4.0855,4.0910,28
2011-08-26,02:05:00,4.0895,4.0895,4.0845,4.0870,235
2011-08-26,02:10:00,4.0870,4.0900,4.0860,4.0860,53
2011-08-26,02:15:00,4.0855,4.0910,4.0855,4.0860,22
2011-08-26,02:20:00,4.0895,4.0895,4.0875,4.0875,37
2011-08-26,02:25:00,4.0875,4.0910,4.0865,4.0910,24
2011-08-26,02:30:00,4.0900,4.0900,4.0875,4.0875,13
2011-08-26,02:35:00,4.0885,4.0900,4.0880,4.0880,11
2011-08-26,02:40:00,4.0905,4.0905,4.0880,4.0880,2
2011-08-26,02:45:00,4.0880,4.0890,4.0875,4.0890,5
2011-08-26,02:50:00,4.0885,4.0885,4.0845,4.0865,23
2011-08-26,02:55:00,4.0870,4.0870,4.0830,4.0850,29
2011-08-26,03:00:00,4.0850,4.0850,4.0820,4.0830,20
2011-08-26,03:05:00,4.0835,4.0840,4.0825,4.0825,16
2011-08-26,03:10:00,4.0835,4.0835,4.0815,4.0830,16
2011-08-26,03:15:00,4.0835,4.0900,4.0835,4.0880,19
2011-08-26,03:20:00,4.0900,4.0925,4.0895,4.0905,26
2011-08-26,03:25:00,4.0900,4.0900,4.0870,4.0885,17
2011-08-26,03:30:00,4.0880,4.0880,4.0845,4.0875,16
2011-08-26,03:35:00,4.0855,4.0860,4.0855,4.0855,5
2011-08-26,03:40:00,4.0875,4.0875,4.0845,4.0865,31
2011-08-26,03:45:00,4.0865,4.0925,4.0865,4.0920,61
2011-08-26,03:50:00,4.0930,4.0945,4.0910,4.0910,24
2011-08-26,03:55:00,4.0910,4.0935,4.0900,4.0925,11
2011-08-26,04:00:00,4.0910,4.0945,4.0910,4.0940,20
2011-08-26,04:05:00,4.0925,4.0970,4.0925,4.0960,44
2011-08-26,04:10:00,4.0965,4.0985,4.0945,4.0965,48
2011-08-26,04:15:00,4.0980,4.0985,4.0930,4.0930,10
2011-08-26,04:20:00,4.0925,4.0925,4.0880,4.0880,13
2011-08-26,04:25:00,4.0905,4.0910,4.0905,4.0910,2
2011-08-26,04:30:00,4.0925,4.0955,4.0925,4.0935,7
2011-08-26,04:35:00,4.0915,4.0915,4.0900,4.0900,11
2011-08-26,04:45:00,4.0890,4.0900,4.0890,4.0900,3
2011-08-26,04:50:00,4.0875,4.0895,4.0860,4.0860,9
2011-08-26,04:55:00,4.0855,4.0890,4.0850,4.0850,8
2011-08-26,05:00:00,4.0845,4.0845,4.0845,4.0845,1
2011-08-26,05:05:00,4.0840,4.0860,4.0830,4.0860,4
2011-08-26,05:10:00,4.0830,4.0855,4.0830,4.0855,3
2011-08-26,05:55:00,4.0800,4.0800,4.0800,4.0800,5
2011-08-26,06:00:00,4.0895,4.0900,4.0810,4.0840,24
2011-08-26,06:05:00,4.0840,4.0840,4.0840,4.0840,2
2011-08-26,06:10:00,4.0850,4.0850,4.0850,4.0850,1
2011-08-26,06:15:00,4.0840,4.0840,4.0840,4.0840,1
2011-08-26,06:20:00,4.0875,4.0875,4.0865,4.0865,2
2011-08-26,06:25:00,4.0900,4.0900,4.0900,4.0900,1
2011-08-26,06:30:00,4.0885,4.0885,4.0850,4.0875,8
2011-08-26,06:35:00,4.0845,4.0845,4.0840,4.0840,3
2011-08-26,06:40:00,4.0850,4.0885,4.0850,4.0885,6
2011-08-26,06:50:00,4.0855,4.0895,4.0855,4.0895,5
2011-08-26,06:55:00,4.0895,4.0895,4.0850,4.0850,3
2011-08-26,07:00:00,4.0850,4.0850,4.0850,4.0850,2
2011-08-26,07:05:00,4.0890,4.0900,4.0875,4.0900,6
2011-08-26,07:15:00,4.0890,4.0895,4.0885,4.0895,6
2011-08-26,07:25:00,4.0885,4.0885,4.0840,4.0840,6
2011-08-26,07:40:00,4.0880,4.0895,4.0880,4.0890,15
2011-08-26,07:45:00,4.0890,4.0890,4.0890,4.0890,2
2011-08-26,07:50:00,4.0895,4.0895,4.0890,4.0895,7
2011-08-26,07:55:00,4.0890,4.0890,4.0850,4.0850,10
2011-08-26,08:00:00,4.0850,4.0900,4.0840,4.0880,50
2011-08-26,08:05:00,4.0890,4.0890,4.0865,4.0890,20
2011-08-26,08:10:00,4.0895,4.0910,4.0870,4.0870,28
2011-08-26,08:15:00,4.0870,4.0905,4.0860,4.0875,26
2011-08-26,08:20:00,4.0860,4.0860,4.0850,4.0850,18
2011-08-26,08:25:00,4.0835,4.0835,4.0790,4.0805,56
2011-08-26,08:30:00,4.0800,4.0820,4.0790,4.0820,20
2011-08-26,08:35:00,4.0825,4.0830,4.0825,4.0830,10
2011-08-26,08:40:00,4.0810,4.0825,4.0755,4.0800,80
2011-08-26,08:45:00,4.0795,4.0800,4.0775,4.0790,50
2011-08-26,08:50:00,4.0800,4.0800,4.0785,4.0785,56
2011-08-26,08:55:00,4.0785,4.0795,4.0695,4.0695,114
2011-08-26,09:00:00,4.0690,4.0705,4.0570,4.0590,523
2011-08-26,09:05:00,4.0595,4.0615,4.0575,4.0580,110
2011-08-26,09:10:00,4.0595,4.0630,4.0555,4.0610,65
2011-08-26,09:15:00,4.0615,4.0690,4.0615,4.0655,73
2011-08-26,09:20:00,4.0660,4.0665,4.0635,4.0645,10
2011-08-26,09:25:00,4.0650,4.0660,4.0620,4.0620,39
2011-08-26,09:30:00,4.0615,4.0625,4.0600,4.0615,14
2011-08-26,09:35:00,4.0610,4.0610,4.0600,4.0600,15
2011-08-26,09:40:00,4.0600,4.0615,4.0580,4.0615,56
2011-08-26,09:45:00,4.0600,4.0605,4.0575,4.0605,37
2011-08-26,09:50:00,4.0630,4.0635,4.0605,4.0605,33
2011-08-26,09:55:00,4.0595,4.0615,4.0595,4.0600,49
2011-08-26,10:00:00,4.0600,4.0625,4.0550,4.0580,164
2011-08-26,10:05:00,4.0580,4.0590,4.0570,4.0585,30
2011-08-26,10:10:00,4.0585,4.0590,4.0570,4.0570,23
2011-08-26,10:15:00,4.0575,4.0580,4.0575,4.0575,3
2011-08-26,10:20:00,4.0590,4.0590,4.0590,4.0590,1
2011-08-26,10:25:00,4.0580,4.0580,4.0580,4.0580,1
2011-08-26,10:30:00,4.0575,4.0585,4.0520,4.0525,66
2011-08-26,10:35:00,4.0520,4.0520,4.0480,4.0505,156
2011-08-26,10:40:00,4.0495,4.0510,4.0455,4.0470,127
2011-08-26,10:45:00,4.0460,4.0510,4.0460,4.0485,35
2011-08-26,10:50:00,4.0500,4.0530,4.0500,4.0515,22
2011-08-26,10:55:00,4.0505,4.0530,4.0495,4.0520,29
2011-08-26,11:00:00,4.0500,4.0525,4.0500,4.0525,11
2011-08-26,11:05:00,4.0515,4.0515,4.0495,4.0495,6
2011-08-26,11:10:00,4.0505,4.0545,4.0490,4.0545,44
2011-08-26,11:15:00,4.0550,4.0555,4.0500,4.0500,17
2011-08-26,11:20:00,4.0500,4.0500,4.0470,4.0495,56
2011-08-26,11:25:00,4.0480,4.0520,4.0480,4.0515,42
2011-08-26,11:30:00,4.0510,4.0510,4.0495,4.0495,2
2011-08-26,11:35:00,4.0515,4.0555,4.0515,4.0550,20
2011-08-26,11:40:00,4.0560,4.0560,4.0560,4.0560,2
2011-08-26,11:45:00,4.0565,4.0585,4.0565,4.0585,8
2011-08-26,11:50:00,4.0570,4.0570,4.0555,4.0555,11
2011-08-26,11:55:00,4.0550,4.0550,4.0550,4.0550,2
2011-08-26,12:00:00,4.0560,4.0560,4.0560,4.0560,3
2011-08-26,12:05:00,4.0570,4.0570,4.0560,4.0560,5
2011-08-26,12:10:00,4.0570,4.0580,4.0570,4.0580,8
2011-08-26,12:15:00,4.0580,4.0615,4.0580,4.0615,16
2011-08-26,12:20:00,4.0615,4.0620,4.0590,4.0595,18
2011-08-26,12:25:00,4.0590,4.0590,4.0585,4.0590,4
2011-08-26,12:30:00,4.0590,4.0630,4.0590,4.0610,139
2011-08-26,12:35:00,4.0615,4.0630,4.0590,4.0590,90
2011-08-26,12:40:00,4.0585,4.0600,4.0570,4.0600,26
2011-08-26,12:45:00,4.0615,4.0630,4.0615,4.0620,25
2011-08-26,12:50:00,4.0625,4.0625,4.0610,4.0615,6
2011-08-26,12:55:00,4.0615,4.0635,4.0605,4.0625,13
2011-08-26,13:00:00,4.0620,4.0620,4.0595,4.0615,12
2011-08-26,13:05:00,4.0625,4.0650,4.0620,4.0645,19
2011-08-26,13:10:00,4.0640,4.0650,4.0625,4.0635,19
2011-08-26,13:15:00,4.0635,4.0635,4.0610,4.0625,19
2011-08-26,13:20:00,4.0630,4.0630,4.0595,4.0595,35
2011-08-26,13:25:00,4.0595,4.0595,4.0575,4.0575,33
2011-08-26,13:30:00,4.0580,4.0590,4.0540,4.0585,95
2011-08-26,13:35:00,4.0565,4.0565,4.0550,4.0550,4
2011-08-26,13:40:00,4.0570,4.0590,4.0565,4.0575,14
2011-08-26,13:45:00,4.0560,4.0580,4.0550,4.0560,9
2011-08-26,13:50:00,4.0560,4.0580,4.0560,4.0580,7
2011-08-26,13:55:00,4.0600,4.0600,4.0560,4.0560,13
2011-08-26,14:00:00,4.0550,4.0570,4.0545,4.0560,48
2011-08-26,14:05:00,4.0560,4.0630,4.0560,4.0630,61
2011-08-26,14:10:00,4.0635,4.0675,4.0625,4.0640,75
2011-08-26,14:15:00,4.0635,4.0715,4.0630,4.0705,257
2011-08-26,14:20:00,4.0700,4.0770,4.0700,4.0730,116
2011-08-26,14:25:00,4.0735,4.0750,4.0715,4.0745,77
2011-08-26,14:30:00,4.0740,4.0755,4.0705,4.0750,45
2011-08-26,14:35:00,4.0735,4.0790,4.0730,4.0760,103
2011-08-26,14:40:00,4.0770,4.0775,4.0720,4.0740,71
2011-08-26,14:45:00,4.0730,4.0740,4.0695,4.0705,101
2011-08-26,14:50:00,4.0715,4.0765,4.0700,4.0755,53
2011-08-26,14:55:00,4.0755,4.0785,4.0715,4.0725,117
2011-08-26,15:00:00,4.0745,4.0785,4.0740,4.0765,87
2011-08-26,15:05:00,4.0765,4.0765,4.0695,4.0695,46
2011-08-26,15:10:00,4.0700,4.0730,4.0695,4.0730,35
2011-08-26,15:15:00,4.0740,4.0790,4.0715,4.0720,89
2011-08-26,15:20:00,4.0725,4.0725,4.0695,4.0695,51
2011-08-26,15:25:00,4.0700,4.0710,4.0640,4.0650,95
2011-08-26,15:30:00,4.0645,4.0675,4.0635,4.0650,79
2011-08-26,15:35:00,4.0660,4.0695,4.0660,4.0695,31
2011-08-26,15:40:00,4.0705,4.0720,4.0680,4.0695,18
2011-08-26,15:45:00,4.0705,4.0730,4.0685,4.0725,57
2011-08-26,15:50:00,4.0725,4.0745,4.0705,4.0725,108
2011-08-26,15:55:00,4.0710,4.0720,4.0685,4.0700,90
2011-08-26,16:00:00,4.0680,4.0685,4.0645,4.0665,74
2011-08-26,16:05:00,4.0660,4.0670,4.0630,4.0650,49
2011-08-26,16:10:00,4.0635,4.0635,4.0625,4.0625,18
2011-08-26,16:15:00,4.0625,4.0680,4.0625,4.0670,64
2011-08-26,16:20:00,4.0655,4.0690,4.0650,4.0685,95
2011-08-26,16:25:00,4.0690,4.0810,4.0685,4.0795,241
2011-08-26,16:30:00,4.0790,4.0835,4.0790,4.0815,82
2011-08-26,16:35:00,4.0805,4.0860,4.0805,4.0850,99
2011-08-26,16:40:00,4.0850,4.0850,4.0795,4.0800,48
2011-08-26,16:45:00,4.0805,4.0835,4.0790,4.0825,57
2011-08-26,16:50:00,4.0825,4.0850,4.0810,4.0820,78
2011-08-26,16:55:00,4.0815,4.0825,4.0810,4.0815,40
2011-08-26,17:00:00,4.0820,4.0850,4.0815,4.0840,52
2011-08-26,17:05:00,4.0845,4.0905,4.0845,4.0880,85
2011-08-26,17:10:00,4.0885,4.0895,4.0835,4.0845,56
2011-08-26,17:15:00,4.0845,4.0855,4.0825,4.0825,58
2011-08-26,17:20:00,4.0825,4.0880,4.0825,4.0855,48
2011-08-26,17:25:00,4.0855,4.0895,4.0855,4.0895,62
2011-08-26,17:30:00,4.0885,4.0900,4.0865,4.0885,16
2011-08-26,17:35:00,4.0880,4.0895,4.0880,4.0895,16
2011-08-26,17:40:00,4.0890,4.0935,4.0885,4.0900,103
2011-08-26,17:45:00,4.0895,4.0905,4.0880,4.0880,48
2011-08-26,17:50:00,4.0880,4.0900,4.0870,4.0880,72
2011-08-26,17:55:00,4.0870,4.0890,4.0865,4.0875,79
2011-08-26,18:00:00,4.0875,4.0885,4.0855,4.0865,51
2011-08-26,18:05:00,4.0865,4.0870,4.0855,4.0865,43
2011-08-26,18:10:00,4.0855,4.0865,4.0845,4.0860,49
2011-08-26,18:15:00,4.0855,4.0905,4.0855,4.0905,52
2011-08-26,18:20:00,4.0910,4.0935,4.0880,4.0925,53
2011-08-26,18:25:00,4.0930,4.0970,4.0925,4.0970,42
2011-08-26,18:30:00,4.0965,4.0975,4.0950,4.0950,21
2011-08-26,18:35:00,4.0940,4.0960,4.0935,4.0960,16
2011-08-26,18:40:00,4.0950,4.1080,4.0940,4.1060,374
2011-08-26,18:45:00,4.1060,4.1195,4.1055,4.1160,306
2011-08-26,18:50:00,4.1165,4.1165,4.1130,4.1135,65
2011-08-26,18:55:00,4.1120,4.1120,4.1080,4.1085,61
2011-08-26,19:00:00,4.1085,4.1090,4.1070,4.1075,93
2011-08-26,19:05:00,4.1075,4.1100,4.1050,4.1085,161
2011-08-26,19:10:00,4.1085,4.1100,4.1060,4.1065,131
2011-08-26,19:15:00,4.1065,4.1085,4.1060,4.1080,60
2011-08-26,19:20:00,4.1075,4.1095,4.1060,4.1065,95
2011-08-26,19:25:00,4.1070,4.1160,4.1060,4.1155,143
2011-08-26,19:30:00,4.1150,4.1160,4.1095,4.1130,108
2011-08-26,19:35:00,4.1135,4.1150,4.1115,4.1140,101
2011-08-26,19:40:00,4.1145,4.1220,4.1145,4.1210,110
2011-08-26,19:45:00,4.1205,4.1260,4.1185,4.1250,158
2011-08-26,19:50:00,4.1235,4.1240,4.1165,4.1165,131
2011-08-26,19:55:00,4.1175,4.1175,4.1095,4.1150,98
2011-08-26,20:00:00,4.1130,4.1155,4.1090,4.1095,98
2011-08-26,20:05:00,4.1095,4.1100,4.1000,4.1010,370
2011-08-26,20:10:00,4.1010,4.1070,4.0965,4.0985,980
2011-08-26,20:15:00,4.0975,4.1035,4.0975,4.1020,99
2011-08-26,20:20:00,4.1020,4.1070,4.1010,4.1015,109
2011-08-26,20:25:00,4.1015,4.1025,4.0995,4.0995,106
2011-08-26,20:30:00,4.1000,4.1000,4.0900,4.0940,362
2011-08-26,20:35:00,4.0945,4.0965,4.0895,4.0900,293
2011-08-26,20:40:00,4.0900,4.0905,4.0805,4.0900,233
2011-08-26,20:45:00,4.0895,4.0915,4.0745,4.0765,427
2011-08-26,20:50:00,4.0770,4.0835,4.0760,4.0830,175
2011-08-26,20:55:00,4.0835,4.0885,4.0815,4.0880,281
2011-08-26,21:00:00,4.0865,4.0870,4.0790,4.0795,347
2011-08-26,21:05:00,4.0790,4.0795,4.0770,4.0795,132
2011-08-26,21:10:00,4.0780,4.0895,4.0780,4.0875,120
2011-08-26,21:15:00,4.0880,4.0905,4.0835,4.0860,91
2011-08-26,21:20:00,4.0850,4.0855,4.0770,4.0795,94
2011-08-26,21:25:00,4.0790,4.0835,4.0775,4.0835,86
2011-08-26,21:30:00,4.0850,4.0860,4.0800,4.0835,114
2011-08-26,21:35:00,4.0840,4.0890,4.0805,4.0850,156
2011-08-26,21:40:00,4.0845,4.0905,4.0830,4.0845,224
2011-08-26,21:45:00,4.0840,4.0860,4.0780,4.0835,114
2011-08-26,21:50:00,4.0815,4.0820,4.0765,4.0785,169
2011-08-26,21:55:00,4.0780,4.0825,4.0770,4.0820,207
2011-08-26,22:00:00,4.0800,4.0800,4.0610,4.0735,1529
2011-08-26,22:05:00,4.0745,4.0745,4.0510,4.0580,957
2011-08-26,22:10:00,4.0565,4.0600,4.0480,4.0565,478
2011-08-26,22:15:00,4.0565,4.0625,4.0540,4.0625,387
2011-08-26,22:20:00,4.0620,4.0735,4.0605,4.0625,414
2011-08-26,22:25:00,4.0635,4.0715,4.0630,4.0710,502
2011-08-26,22:30:00,4.0710,4.0760,4.0620,4.0645,607
2011-08-26,22:35:00,4.0660,4.0720,4.0640,4.0720,256
2011-08-26,22:40:00,4.0705,4.0770,4.0675,4.0770,323
2011-08-26,22:45:00,4.0765,4.0875,4.0750,4.0860,546
2011-08-26,22:50:00,4.0860,4.0905,4.0835,4.0855,459
2011-08-26,22:55:00,4.0855,4.0890,4.0825,4.0870,428
2011-08-26,23:00:00,4.0855,4.0915,4.0835,4.0890,279
2011-08-26,23:05:00,4.0890,4.1035,4.0880,4.1000,657
2011-08-26,23:10:00,4.0995,4.1075,4.0975,4.1025,337
2011-08-26,23:15:00,4.1035,4.1085,4.0900,4.0945,399
2011-08-26,23:20:00,4.0950,4.0985,4.0925,4.0950,414
2011-08-26,23:25:00,4.0950,4.1030,4.0920,4.0950,263
2011-08-26,23:30:00,4.0945,4.0970,4.0915,4.0960,163
2011-08-26,23:35:00,4.0965,4.1015,4.0925,4.0925,113
2011-08-26,23:40:00,4.0920,4.0950,4.0905,4.0925,165
2011-08-26,23:45:00,4.0930,4.0990,4.0890,4.0925,186
2011-08-26,23:50:00,4.0930,4.1000,4.0920,4.0995,239
2011-08-26,23:55:00,4.0985,4.0985,4.0940,4.0965,111
2011-08-27,00:00:00,4.0960,4.1035,4.0945,4.1000,179
2011-08-27,00:05:00,4.1000,4.1045,4.1000,4.1045,213
2011-08-27,00:10:00,4.1045,4.1070,4.1000,4.1020,807
2011-08-27,00:15:00,4.1030,4.1030,4.0990,4.0990,138
2011-08-27,00:20:00,4.0990,4.1050,4.0985,4.0985,239
2011-08-27,00:25:00,4.0995,4.1025,4.0980,4.1005,144
2011-08-27,00:30:00,4.1010,4.1010,4.0910,4.0930,260
2011-08-27,00:35:00,4.0930,4.0970,4.0925,4.0970,106
2011-08-27,00:40:00,4.0970,4.1010,4.0965,4.0985,151
2011-08-27,00:45:00,4.0985,4.1000,4.0955,4.0970,141
2011-08-27,00:50:00,4.0975,4.1020,4.0965,4.0985,117
2011-08-27,00:55:00,4.0985,4.1010,4.0975,4.0995,505
2011-08-27,01:00:00,4.0985,4.0985,4.0950,4.0965,85
2011-08-27,01:05:00,4.0955,4.0980,4.0950,4.0975,60
2011-08-27,01:10:00,4.0980,4.0985,4.0975,4.0975,31
2011-08-27,01:15:00,4.0970,4.0990,4.0960,4.0965,36
2011-08-27,01:20:00,4.0965,4.0990,4.0965,4.0985,44
2011-08-27,01:25:00,4.0990,4.1000,4.0980,4.0985,101
2011-08-27,01:30:00,4.0995,4.1000,4.0980,4.0985,17
2011-08-27,01:35:00,4.0990,4.1005,4.0980,4.0985,27
2011-08-27,01:40:00,4.0985,4.1005,4.0980,4.0995,33
2011-08-27,01:45:00,4.0980,4.0985,4.0965,4.0965,50
2011-08-27,01:50:00,4.0960,4.0980,4.0955,4.0970,38
2011-08-27,01:55:00,4.0965,4.0975,4.0950,4.0965,37
2011-08-27,02:00:00,4.0975,4.1000,4.0975,4.0995,10
2011-08-27,02:05:00,4.0985,4.0985,4.0960,4.0960,10
2011-08-27,02:10:00,4.0980,4.0980,4.0955,4.0955,6
2011-08-27,02:15:00,4.0945,4.0945,4.0940,4.0940,34
2011-08-27,02:20:00,4.0940,4.0985,4.0940,4.0965,11
2011-08-27,02:25:00,4.0960,4.0960,4.0935,4.0950,9
2011-08-27,02:30:00,4.0955,4.0970,4.0955,4.0965,8
2011-08-27,02:35:00,4.0935,4.0935,4.0910,4.0910,12
2011-08-27,02:40:00,4.0935,4.0970,4.0915,4.0945,21
2011-08-27,02:45:00,4.0955,4.0975,4.0935,4.0955,261
2011-08-27,02:50:00,4.0945,4.0960,4.0930,4.0955,321
2011-08-27,02:55:00,4.0945,4.0945,4.0925,4.0925,11
2011-08-27,03:00:00,4.0925,4.0925,4.0900,4.0915,11
2011-08-27,03:05:00,4.0915,4.0925,4.0900,4.0925,10
2011-08-27,03:10:00,4.0925,4.0925,4.0925,4.0925,1
2011-08-27,03:15:00,4.0900,4.0910,4.0900,4.0910,14
2011-08-27,03:20:00,4.0920,4.0920,4.0920,4.0920,1
2011-08-27,03:30:00,4.0915,4.0925,4.0915,4.0925,3
2011-08-27,03:35:00,4.0915,4.0935,4.0910,4.0910,25
2011-08-27,03:40:00,4.0910,4.0950,4.0905,4.0950,22
2011-08-27,03:45:00,4.0955,4.1000,4.0950,4.0995,40
2011-08-27,03:50:00,4.1000,4.1000,4.0980,4.0980,3
2011-08-27,03:55:00,4.0965,4.0980,4.0965,4.0980,4
2011-08-27,04:00:00,4.0995,4.1000,4.0960,4.0985,17
2011-08-27,04:05:00,4.1000,4.1000,4.0990,4.0990,4
2011-08-27,04:10:00,4.0990,4.0990,4.0910,4.0965,38
2011-08-27,04:25:00,4.0985,4.0985,4.0985,4.0985,2
2011-08-27,04:30:00,4.0970,4.0970,4.0970,4.0970,3
2011-08-27,04:35:00,4.0970,4.0970,4.0970,4.0970,2
2011-08-27,04:40:00,4.0990,4.0990,4.0990,4.0990,1
2011-08-27,04:45:00,4.0990,4.0990,4.0975,4.0990,3
2011-08-27,04:50:00,4.0995,4.0995,4.0960,4.0965,6
2011-08-27,04:55:00,4.0960,4.1000,4.0960,4.1000,9
2011-08-27,05:00:00,4.1025,4.1025,4.1025,4.1025,1
2011-08-27,05:05:00,4.1025,4.1040,4.1025,4.1040,2
2011-08-27,05:10:00,4.1040,4.1045,4.1035,4.1045,10
2011-08-29,06:00:00,4.1045,4.1045,4.0960,4.0980,33
2011-08-29,06:05:00,4.0980,4.0985,4.0955,4.0955,8
2011-08-29,06:10:00,4.0930,4.0930,4.0930,4.0930,2
2011-08-29,06:20:00,4.0940,4.0945,4.0940,4.0945,2
2011-08-29,06:25:00,4.0955,4.0955,4.0955,4.0955,1
2011-08-29,06:30:00,4.0960,4.0980,4.0960,4.0980,5
2011-08-29,06:35:00,4.0985,4.0985,4.0965,4.0970,5
2011-08-29,06:45:00,4.0955,4.0965,4.0955,4.0965,3
2011-08-29,06:50:00,4.0970,4.0985,4.0965,4.0985,10
2011-08-29,06:55:00,4.1000,4.1000,4.1000,4.1000,1
2011-08-29,07:00:00,4.1005,4.1010,4.1005,4.1010,2
2011-08-29,07:05:00,4.1000,4.1010,4.1000,4.1010,2
2011-08-29,07:10:00,4.1015,4.1050,4.1015,4.1050,9
2011-08-29,07:15:00,4.1035,4.1035,4.1035,4.1035,1
2011-08-29,07:20:00,4.1020,4.1020,4.1020,4.1020,1
2011-08-29,07:30:00,4.1020,4.1020,4.1010,4.1010,2
2011-08-29,07:40:00,4.1005,4.1005,4.1005,4.1005,1
2011-08-29,07:45:00,4.0990,4.0990,4.0980,4.0990,8
2011-08-29,07:50:00,4.0995,4.1000,4.0995,4.1000,22
2011-08-29,07:55:00,4.0990,4.0990,4.0990,4.0990,7
2011-08-29,08:00:00,4.0990,4.0990,4.0965,4.0965,4
2011-08-29,08:05:00,4.0975,4.0975,4.0965,4.0970,7
2011-08-29,08:10:00,4.0965,4.0980,4.0900,4.0920,26
2011-08-29,08:15:00,4.0905,4.0905,4.0820,4.0860,41
2011-08-29,08:20:00,4.0845,4.0890,4.0845,4.0890,21
2011-08-29,08:25:00,4.0865,4.0900,4.0855,4.0875,36
2011-08-29,08:30:00,4.0900,4.0900,4.0800,4.0855,70
2011-08-29,08:35:00,4.0890,4.0900,4.0845,4.0890,19
2011-08-29,08:40:00,4.0885,4.0890,4.0885,4.0885,12
2011-08-29,08:45:00,4.0890,4.0890,4.0885,4.0885,12
2011-08-29,08:50:00,4.0885,4.0885,4.0885,4.0885,1
2011-08-29,08:55:00,4.0855,4.0855,4.0770,4.0770,28
2011-08-29,09:00:00,4.0750,4.0755,4.0665,4.0685,156
2011-08-29,09:05:00,4.0690,4.0690,4.0585,4.0600,233
2011-08-29,09:10:00,4.0600,4.0640,4.0575,4.0620,103
2011-08-29,09:15:00,4.0620,4.0700,4.0610,4.0700,99
2011-08-29,09:20:00,4.0680,4.0680,4.0650,4.0650,13
2011-08-29,09:25:00,4.0650,4.0690,4.0650,4.0685,19
2011-08-29,09:30:00,4.0680,4.0685,4.0680,4.0680,5
2011-08-29,09:35:00,4.0675,4.0760,4.0675,4.0755,41
2011-08-29,09:40:00,4.0745,4.0800,4.0715,4.0715,54
2011-08-29,09:45:00,4.0715,4.0770,4.0695,4.0745,42
2011-08-29,09:50:00,4.0750,4.0755,4.0740,4.0755,10
2011-08-29,09:55:00,4.0760,4.0845,4.0760,4.0805,75
2011-08-29,10:00:00,4.0815,4.0830,4.0780,4.0815,36
2011-08-29,10:05:00,4.0850,4.0860,4.0840,4.0860,22
2011-08-29,10:10:00,4.0855,4.0860,4.0820,4.0825,32
2011-08-29,10:15:00,4.0810,4.0825,4.0795,4.0795,12
2011-08-29,10:20:00,4.0790,4.0790,4.0685,4.0690,16
2011-08-29,10:25:00,4.0685,4.0720,4.0685,4.0720,9
2011-08-29,10:30:00,4.0730,4.0790,4.0730,4.0760,24
2011-08-29,10:35:00,4.0750,4.0815,4.0740,4.0790,21
2011-08-29,10:40:00,4.0805,4.0840,4.0805,4.0840,14
2011-08-29,10:45:00,4.0835,4.0845,4.0825,4.0845,14
2011-08-29,10:50:00,4.0845,4.0845,4.0845,4.0845,5
2011-08-29,10:55:00,4.0830,4.0830,4.0815,4.0825,10
2011-08-29,11:05:00,4.0820,4.0820,4.0775,4.0795,11
2011-08-29,11:15:00,4.0790,4.0845,4.0790,4.0825,7
2011-08-29,11:20:00,4.0820,4.0820,4.0820,4.0820,1
2011-08-29,11:25:00,4.0815,4.0835,4.0815,4.0835,22
2011-08-29,11:40:00,4.0815,4.0815,4.0815,4.0815,2
2011-08-29,11:45:00,4.0810,4.0810,4.0810,4.0810,1
2011-08-29,12:05:00,4.0850,4.0865,4.0850,4.0865,30
2011-08-29,12:10:00,4.0895,4.0900,4.0895,4.0900,3
2011-08-29,12:15:00,4.0910,4.0910,4.0910,4.0910,2
2011-08-29,12:30:00,4.0920,4.0940,4.0905,4.0910,33
2011-08-29,12:35:00,4.0910,4.0935,4.0885,4.0920,68
2011-08-29,12:40:00,4.0915,4.0960,4.0910,4.0960,47
2011-08-29,12:45:00,4.0970,4.0970,4.0935,4.0960,35
2011-08-29,12:50:00,4.0955,4.0975,4.0950,4.0955,33
2011-08-29,12:55:00,4.0955,4.0975,4.0940,4.0950,23
2011-08-29,13:00:00,4.0955,4.0980,4.0905,4.0980,45
2011-08-29,13:05:00,4.0995,4.1005,4.0965,4.1005,25
2011-08-29,13:10:00,4.1010,4.1025,4.0990,4.0990,26
2011-08-29,13:15:00,4.0995,4.1010,4.0995,4.1000,23
2011-08-29,13:20:00,4.1005,4.1025,4.1005,4.1010,40
2011-08-29,13:25:00,4.1010,4.1015,4.0975,4.1015,18
2011-08-29,13:30:00,4.1000,4.1000,4.0935,4.0960,105
2011-08-29,13:35:00,4.0965,4.0965,4.0935,4.0935,30
2011-08-29,13:40:00,4.0940,4.0950,4.0935,4.0940,17
2011-08-29,13:45:00,4.0930,4.0945,4.0905,4.0925,34
2011-08-29,13:50:00,4.0940,4.0940,4.0910,4.0925,36
2011-08-29,13:55:00,4.0910,4.0915,4.0900,4.0915,20
2011-08-29,14:00:00,4.0905,4.0925,4.0900,4.0925,10
2011-08-29,14:05:00,4.0930,4.0950,4.0910,4.0935,43
2011-08-29,14:10:00,4.0930,4.0965,4.0930,4.0960,29
2011-08-29,14:15:00,4.0945,4.0960,4.0905,4.0915,68
2011-08-29,14:20:00,4.0920,4.0940,4.0910,4.0935,29
2011-08-29,14:25:00,4.0935,4.0955,4.0930,4.0935,23
2011-08-29,14:30:00,4.0930,4.0960,4.0930,4.0930,39
2011-08-29,14:35:00,4.0940,4.0950,4.0940,4.0950,13
2011-08-29,14:40:00,4.0965,4.0970,4.0955,4.0960,15
2011-08-29,14:45:00,4.0955,4.0975,4.0955,4.0975,16
2011-08-29,14:50:00,4.0970,4.0970,4.0960,4.0960,41
2011-08-29,14:55:00,4.0935,4.0935,4.0925,4.0930,47
2011-08-29,15:00:00,4.0935,4.0945,4.0925,4.0935,21
2011-08-29,15:05:00,4.0945,4.0945,4.0935,4.0945,5
2011-08-29,15:10:00,4.0930,4.0965,4.0930,4.0965,14
2011-08-29,15:15:00,4.0950,4.0965,4.0950,4.0965,4
2011-08-29,15:20:00,4.0955,4.0960,4.0955,4.0960,4
2011-08-29,15:25:00,4.0955,4.0955,4.0935,4.0935,16
2011-08-29,15:30:00,4.0940,4.0945,4.0930,4.0945,20
2011-08-29,15:35:00,4.0940,4.0955,4.0940,4.0955,6
2011-08-29,15:40:00,4.0945,4.0985,4.0945,4.0985,21
2011-08-29,15:45:00,4.0955,4.0975,4.0930,4.0930,21
2011-08-29,15:50:00,4.0945,4.0955,4.0930,4.0940,18
2011-08-29,15:55:00,4.0935,4.0935,4.0925,4.0925,10
2011-08-29,16:00:00,4.0935,4.0935,4.0890,4.0890,33
2011-08-29,16:05:00,4.0890,4.0905,4.0880,4.0905,11
2011-08-29,16:10:00,4.0875,4.0875,4.0835,4.0865,26
2011-08-29,16:15:00,4.0845,4.0850,4.0840,4.0845,8
2011-08-29,16:20:00,4.0855,4.0885,4.0850,4.0860,30
2011-08-29,16:25:00,4.0855,4.0855,4.0830,4.0850,46
2011-08-29,16:30:00,4.0840,4.0855,4.0815,4.0820,45
2011-08-29,16:35:00,4.0830,4.0840,4.0830,4.0840,2
2011-08-29,16:40:00,4.0835,4.0835,4.0835,4.0835,3
2011-08-29,16:45:00,4.0830,4.0835,4.0830,4.0835,5
2011-08-29,16:50:00,4.0850,4.0860,4.0850,4.0860,5
2011-08-29,16:55:00,4.0865,4.0865,4.0835,4.0835,12
2011-08-29,17:00:00,4.0850,4.0875,4.0850,4.0870,10
2011-08-29,17:05:00,4.0870,4.0880,4.0870,4.0880,2
2011-08-29,17:10:00,4.0880,4.0885,4.0840,4.0860,28
2011-08-29,17:15:00,4.0850,4.0850,4.0835,4.0845,8
2011-08-29,17:20:00,4.0855,4.0855,4.0785,4.0820,55
2011-08-29,17:25:00,4.0815,4.0830,4.0805,4.0820,10
2011-08-29,17:30:00,4.0825,4.0840,4.0790,4.0790,34
2011-08-29,17:35:00,4.0850,4.0850,4.0840,4.0840,5
2011-08-29,17:40:00,4.0845,4.0850,4.0835,4.0840,7
2011-08-29,17:50:00,4.0840,4.0840,4.0840,4.0840,2
2011-08-29,17:55:00,4.0830,4.0830,4.0810,4.0810,8
2011-08-29,18:00:00,4.0810,4.0835,4.0790,4.0805,46
2011-08-29,18:05:00,4.0845,4.0845,4.0820,4.0820,2
2011-08-29,18:10:00,4.0855,4.0855,4.0835,4.0835,4
2011-08-29,18:15:00,4.0835,4.0835,4.0825,4.0830,4
2011-08-29,18:20:00,4.0825,4.0850,4.0805,4.0850,9
2011-08-29,18:25:00,4.0850,4.0855,4.0835,4.0840,11
2011-08-29,18:30:00,4.0820,4.0835,4.0820,4.0835,14
2011-08-29,18:35:00,4.0830,4.0830,4.0810,4.0810,10
2011-08-29,18:40:00,4.0815,4.0815,4.0815,4.0815,1
2011-08-29,18:45:00,4.0835,4.0835,4.0820,4.0825,13
2011-08-29,18:50:00,4.0825,4.0845,4.0820,4.0820,10
2011-08-29,18:55:00,4.0820,4.0820,4.0815,4.0815,4
2011-08-29,19:00:00,4.0815,4.0850,4.0815,4.0845,55
2011-08-29,19:05:00,4.0875,4.0900,4.0860,4.0865,17
2011-08-29,19:10:00,4.0850,4.0875,4.0835,4.0875,32
2011-08-29,19:15:00,4.0875,4.0900,4.0875,4.0885,23
2011-08-29,19:20:00,4.0890,4.0900,4.0860,4.0860,9
2011-08-29,19:25:00,4.0845,4.0855,4.0840,4.0840,15
2011-08-29,19:30:00,4.0850,4.0850,4.0810,4.0810,19
2011-08-29,19:35:00,4.0830,4.0840,4.0820,4.0820,9
2011-08-29,19:40:00,4.0815,4.0835,4.0815,4.0835,5
2011-08-29,19:45:00,4.0835,4.0840,4.0835,4.0840,4
2011-08-29,19:50:00,4.0825,4.0840,4.0820,4.0820,9
2011-08-29,19:55:00,4.0810,4.0825,4.0810,4.0825,3
2011-08-29,20:00:00,4.0815,4.0840,4.0805,4.0810,45
2011-08-29,20:05:00,4.0810,4.0830,4.0760,4.0815,66
2011-08-29,20:10:00,4.0775,4.0785,4.0665,4.0730,138
2011-08-29,20:15:00,4.0745,4.0790,4.0695,4.0790,102
2011-08-29,20:20:00,4.0810,4.0815,4.0770,4.0770,68
2011-08-29,20:25:00,4.0765,4.0830,4.0760,4.0760,69
2011-08-29,20:30:00,4.0765,4.0910,4.0765,4.0905,72
2011-08-29,20:35:00,4.0910,4.0955,4.0910,4.0940,63
2011-08-29,20:40:00,4.0955,4.1010,4.0955,4.1000,170
2011-08-29,20:45:00,4.0990,4.1060,4.0975,4.1025,120
2011-08-29,20:50:00,4.1015,4.1065,4.1000,4.1050,98
2011-08-29,20:55:00,4.1050,4.1080,4.1010,4.1080,71
2011-08-29,21:00:00,4.1065,4.1085,4.1050,4.1075,108
2011-08-29,21:05:00,4.1075,4.1140,4.1075,4.1125,135
2011-08-29,21:10:00,4.1120,4.1140,4.1110,4.1130,126
2011-08-29,21:15:00,4.1125,4.1135,4.1085,4.1085,291
2011-08-29,21:20:00,4.1080,4.1105,4.1020,4.1045,74
2011-08-29,21:25:00,4.1050,4.1060,4.0970,4.0985,86
2011-08-29,21:30:00,4.0990,4.0990,4.0830,4.0845,186
2011-08-29,21:35:00,4.0860,4.0860,4.0715,4.0765,459
2011-08-29,21:40:00,4.0745,4.0815,4.0735,4.0805,220
2011-08-29,21:45:00,4.0815,4.0815,4.0725,4.0805,105
2011-08-29,21:50:00,4.0780,4.0820,4.0770,4.0800,69
2011-08-29,21:55:00,4.0800,4.0810,4.0655,4.0675,173
2011-08-29,22:00:00,4.0670,4.0715,4.0660,4.0690,169
2011-08-29,22:05:00,4.0690,4.0715,4.0685,4.0705,199
2011-08-29,22:10:00,4.0685,4.0730,4.0680,4.0705,238
2011-08-29,22:15:00,4.0705,4.0720,4.0680,4.0705,207
2011-08-29,22:20:00,4.0700,4.0725,4.0700,4.0705,97
2011-08-29,22:25:00,4.0710,4.0745,4.0710,4.0725,82
2011-08-29,22:30:00,4.0730,4.0735,4.0710,4.0730,51
2011-08-29,22:35:00,4.0725,4.0745,4.0715,4.0745,31
2011-08-29,22:40:00,4.0750,4.0795,4.0730,4.0770,110
2011-08-29,22:45:00,4.0780,4.0800,4.0755,4.0770,63
2011-08-29,22:50:00,4.0760,4.0775,4.0750,4.0750,25
2011-08-29,22:55:00,4.0745,4.0745,4.0730,4.0735,23
2011-08-29,23:00:00,4.0725,4.0735,4.0720,4.0735,48
2011-08-29,23:05:00,4.0720,4.0745,4.0720,4.0730,46
2011-08-29,23:10:00,4.0730,4.0750,4.0715,4.0720,59
2011-08-29,23:15:00,4.0720,4.0750,4.0715,4.0735,168
2011-08-29,23:20:00,4.0730,4.0750,4.0725,4.0750,52
2011-08-29,23:25:00,4.0745,4.0745,4.0715,4.0720,85
2011-08-29,23:30:00,4.0715,4.0745,4.0700,4.0730,44
2011-08-29,23:35:00,4.0720,4.0730,4.0710,4.0720,59
2011-08-29,23:40:00,4.0725,4.0735,4.0710,4.0720,24
2011-08-29,23:45:00,4.0725,4.0740,4.0710,4.0730,58
2011-08-29,23:50:00,4.0725,4.0740,4.0720,4.0740,42
2011-08-29,23:55:00,4.0740,4.0745,4.0730,4.0730,44
2011-08-30,00:00:00,4.0730,4.0750,4.0730,4.0750,55
2011-08-30,00:05:00,4.0750,4.0755,4.0735,4.0755,110
2011-08-30,00:10:00,4.0760,4.0760,4.0735,4.0745,54
2011-08-30,00:15:00,4.0740,4.0750,4.0735,4.0750,54
2011-08-30,00:20:00,4.0755,4.0815,4.0735,4.0815,196
2011-08-30,00:25:00,4.0805,4.0815,4.0765,4.0790,88
2011-08-30,00:30:00,4.0790,4.0800,4.0780,4.0790,29
2011-08-30,00:35:00,4.0790,4.0840,4.0785,4.0835,75
2011-08-30,00:40:00,4.0830,4.0855,4.0825,4.0845,75
2011-08-30,00:45:00,4.0835,4.0845,4.0815,4.0835,58
2011-08-30,00:50:00,4.0830,4.0880,4.0820,4.0875,144
2011-08-30,00:55:00,4.0875,4.0915,4.0840,4.0875,660
2011-08-30,01:00:00,4.0880,4.0890,4.0840,4.0870,128
2011-08-30,01:05:00,4.0880,4.0885,4.0845,4.0875,190
2011-08-30,01:10:00,4.0865,4.0890,4.0865,4.0875,11
2011-08-30,01:15:00,4.0870,4.0885,4.0850,4.0870,32
2011-08-30,01:20:00,4.0870,4.0870,4.0840,4.0855,30
2011-08-30,01:25:00,4.0860,4.0880,4.0860,4.0880,38
2011-08-30,01:30:00,4.0855,4.0860,4.0800,4.0810,73
2011-08-30,01:35:00,4.0805,4.0840,4.0805,4.0825,21
2011-08-30,01:40:00,4.0835,4.0835,4.0800,4.0800,17
2011-08-30,01:45:00,4.0810,4.0825,4.0780,4.0825,130
2011-08-30,01:50:00,4.0825,4.0865,4.0815,4.0835,371
2011-08-30,01:55:00,4.0825,4.0835,4.0785,4.0785,108
2011-08-30,02:00:00,4.0820,4.0820,4.0805,4.0805,12
2011-08-30,02:05:00,4.0800,4.0815,4.0790,4.0815,6
2011-08-30,02:10:00,4.0835,4.0840,4.0820,4.0820,4
2011-08-30,02:15:00,4.0860,4.0875,4.0860,4.0875,5
2011-08-30,02:20:00,4.0875,4.0875,4.0860,4.0870,33
2011-08-30,02:25:00,4.0870,4.0870,4.0855,4.0860,26
2011-08-30,02:30:00,4.0855,4.0855,4.0855,4.0855,1
2011-08-30,02:35:00,4.0860,4.0860,4.0860,4.0860,1
2011-08-30,02:40:00,4.0855,4.0860,4.0855,4.0860,9
2011-08-30,02:45:00,4.0865,4.0865,4.0865,4.0865,1
2011-08-30,02:50:00,4.0895,4.0895,4.0895,4.0895,1
2011-08-30,02:55:00,4.0900,4.0905,4.0900,4.0905,4
2011-08-30,03:00:00,4.0910,4.0915,4.0910,4.0915,8
2011-08-30,03:05:00,4.0900,4.0900,4.0900,4.0900,1
2011-08-30,03:10:00,4.0885,4.0885,4.0885,4.0885,2
2011-08-30,03:15:00,4.0860,4.0860,4.0860,4.0860,1
2011-08-30,03:30:00,4.0900,4.0915,4.0900,4.0915,13
2011-08-30,03:35:00,4.0915,4.0920,4.0915,4.0920,21
2011-08-30,03:40:00,4.0935,4.0935,4.0935,4.0935,1
2011-08-30,03:50:00,4.0940,4.0940,4.0935,4.0935,3
2011-08-30,03:55:00,4.0940,4.0950,4.0935,4.0950,5
2011-08-30,04:00:00,4.0945,4.0945,4.0945,4.0945,2
2011-08-30,04:05:00,4.0955,4.0955,4.0955,4.0955,1
2011-08-30,04:10:00,4.0920,4.0945,4.0920,4.0935,4
2011-08-30,04:15:00,4.0930,4.0930,4.0920,4.0920,2
2011-08-30,04:25:00,4.0955,4.0955,4.0955,4.0955,4
2011-08-30,04:30:00,4.0955,4.0955,4.0925,4.0925,2
2011-08-30,04:35:00,4.0940,4.0940,4.0935,4.0935,2
2011-08-30,04:40:00,4.0920,4.0945,4.0900,4.0945,7
2011-08-30,04:45:00,4.0950,4.0970,4.0950,4.0970,6
2011-08-30,04:50:00,4.0975,4.0975,4.0975,4.0975,8
2011-08-30,05:00:00,4.0950,4.0950,4.0950,4.0950,1
2011-08-30,06:00:00,4.0985,4.0985,4.0985,4.0985,3
2011-08-30,06:05:00,4.0990,4.0990,4.0990,4.0990,1
2011-08-30,06:20:00,4.1000,4.1025,4.1000,4.1025,5
2011-08-30,06:25:00,4.0995,4.0995,4.0995,4.0995,2
2011-08-30,06:30:00,4.0990,4.0990,4.0990,4.0990,1
2011-08-30,06:40:00,4.1020,4.1020,4.1020,4.1020,1
2011-08-30,06:50:00,4.0980,4.0980,4.0980,4.0980,4
2011-08-30,07:20:00,4.0990,4.0990,4.0990,4.0990,1
2011-08-30,07:25:00,4.0990,4.0995,4.0970,4.0970,8
2011-08-30,07:30:00,4.0970,4.0970,4.0970,4.0970,1
2011-08-30,07:35:00,4.0985,4.0985,4.0985,4.0985,1
2011-08-30,07:50:00,4.0990,4.0990,4.0990,4.0990,5
2011-08-30,07:55:00,4.0975,4.0995,4.0975,4.0995,8
2011-08-30,08:00:00,4.1000,4.1000,4.0990,4.0990,18
2011-08-30,08:05:00,4.0990,4.1025,4.0990,4.0995,24
2011-08-30,08:10:00,4.1000,4.1015,4.1000,4.1015,9
2011-08-30,08:15:00,4.1020,4.1050,4.1015,4.1050,19
2011-08-30,08:20:00,4.1015,4.1050,4.1010,4.1050,4
2011-08-30,08:25:00,4.1050,4.1065,4.1050,4.1065,17
2011-08-30,08:30:00,4.1055,4.1055,4.1015,4.1015,20
2011-08-30,08:35:00,4.1020,4.1020,4.0955,4.0965,40
2011-08-30,08:40:00,4.0980,4.0980,4.0980,4.0980,3
2011-08-30,08:45:00,4.0975,4.0995,4.0970,4.0980,17
2011-08-30,08:50:00,4.0980,4.0980,4.0965,4.0970,9
2011-08-30,08:55:00,4.0980,4.1010,4.0965,4.0965,25
2011-08-30,09:00:00,4.0990,4.1060,4.0985,4.1060,73
2011-08-30,09:05:00,4.1065,4.1085,4.1040,4.1040,34
2011-08-30,09:10:00,4.1045,4.1045,4.1015,4.1025,19
2011-08-30,09:15:00,4.1045,4.1075,4.1045,4.1055,12
2011-08-30,09:20:00,4.1075,4.1100,4.1075,4.1100,24
2011-08-30,09:25:00,4.1100,4.1160,4.1100,4.1135,112
2011-08-30,09:30:00,4.1140,4.1165,4.1125,4.1155,50
2011-08-30,09:35:00,4.1155,4.1165,4.1145,4.1165,15
2011-08-30,09:40:00,4.1155,4.1155,4.1150,4.1150,7
2011-08-30,09:45:00,4.1135,4.1150,4.1135,4.1145,5
2011-08-30,09:50:00,4.1140,4.1140,4.1125,4.1130,10
2011-08-30,09:55:00,4.1155,4.1185,4.1155,4.1165,18
2011-08-30,10:00:00,4.1180,4.1220,4.1180,4.1220,31
2011-08-30,10:05:00,4.1235,4.1240,4.1215,4.1225,16
2011-08-30,10:10:00,4.1220,4.1235,4.1220,4.1225,6
2011-08-30,10:15:00,4.1220,4.1220,4.1215,4.1215,3
2011-08-30,10:20:00,4.1240,4.1250,4.1240,4.1250,4
2011-08-30,10:25:00,4.1275,4.1340,4.1250,4.1300,65
2011-08-30,10:30:00,4.1310,4.1395,4.1305,4.1320,45
2011-08-30,10:35:00,4.1340,4.1340,4.1310,4.1320,26
2011-08-30,10:40:00,4.1300,4.1310,4.1300,4.1300,5
2011-08-30,10:45:00,4.1300,4.1310,4.1300,4.1310,3
2011-08-30,10:50:00,4.1320,4.1320,4.1300,4.1300,9
2011-08-30,10:55:00,4.1285,4.1285,4.1285,4.1285,3
2011-08-30,11:00:00,4.1290,4.1295,4.1285,4.1290,15
2011-08-30,11:05:00,4.1305,4.1330,4.1305,4.1320,10
2011-08-30,11:10:00,4.1315,4.1315,4.1305,4.1305,2
2011-08-30,11:15:00,4.1300,4.1305,4.1285,4.1305,16
2011-08-30,11:20:00,4.1295,4.1295,4.1275,4.1295,7
2011-08-30,11:25:00,4.1330,4.1330,4.1310,4.1315,16
2011-08-30,11:30:00,4.1305,4.1315,4.1305,4.1315,3
2011-08-30,11:50:00,4.1290,4.1290,4.1285,4.1285,5
2011-08-30,11:55:00,4.1285,4.1285,4.1285,4.1285,2
2011-08-30,12:00:00,4.1280,4.1280,4.1260,4.1260,6
2011-08-30,12:05:00,4.1255,4.1255,4.1230,4.1245,7
2011-08-30,12:10:00,4.1245,4.1245,4.1230,4.1230,6
2011-08-30,12:20:00,4.1245,4.1245,4.1240,4.1240,3
2011-08-30,12:25:00,4.1235,4.1235,4.1215,4.1225,14
2011-08-30,12:30:00,4.1215,4.1225,4.1185,4.1195,97
2011-08-30,12:35:00,4.1200,4.1220,4.1190,4.1220,48
2011-08-30,12:40:00,4.1215,4.1230,4.1215,4.1230,13
2011-08-30,12:45:00,4.1215,4.1230,4.1215,4.1225,5
2011-08-30,12:50:00,4.1210,4.1215,4.1205,4.1205,20
2011-08-30,12:55:00,4.1210,4.1210,4.1210,4.1210,15
2011-08-30,13:00:00,4.1220,4.1235,4.1220,4.1235,10
2011-08-30,13:05:00,4.1240,4.1245,4.1240,4.1245,3
2011-08-30,13:10:00,4.1240,4.1255,4.1240,4.1240,17
2011-08-30,13:15:00,4.1250,4.1250,4.1250,4.1250,1
2011-08-30,13:20:00,4.1235,4.1280,4.1235,4.1275,20
2011-08-30,13:25:00,4.1275,4.1280,4.1265,4.1280,13
2011-08-30,13:30:00,4.1280,4.1300,4.1275,4.1285,14
2011-08-30,13:40:00,4.1250,4.1250,4.1250,4.1250,2
2011-08-30,13:45:00,4.1235,4.1255,4.1235,4.1255,6
2011-08-30,13:50:00,4.1235,4.1235,4.1215,4.1215,13
2011-08-30,13:55:00,4.1220,4.1225,4.1220,4.1220,6
2011-08-30,14:00:00,4.1220,4.1220,4.1215,4.1215,3
2011-08-30,14:05:00,4.1175,4.1175,4.1140,4.1140,20
2011-08-30,14:10:00,4.1135,4.1135,4.1095,4.1095,26
2011-08-30,14:15:00,4.1090,4.1105,4.1080,4.1105,61
2011-08-30,14:20:00,4.1120,4.1120,4.1115,4.1115,6
2011-08-30,14:25:00,4.1125,4.1165,4.1125,4.1165,16
2011-08-30,14:30:00,4.1175,4.1215,4.1150,4.1215,47
2011-08-30,14:35:00,4.1225,4.1225,4.1200,4.1220,15
2011-08-30,14:40:00,4.1200,4.1205,4.1175,4.1190,42
2011-08-30,14:45:00,4.1180,4.1200,4.1165,4.1170,96
2011-08-30,14:50:00,4.1180,4.1205,4.1175,4.1200,18
2011-08-30,14:55:00,4.1205,4.1215,4.1200,4.1215,14
2011-08-30,15:00:00,4.1205,4.1235,4.1185,4.1235,13
2011-08-30,15:05:00,4.1255,4.1265,4.1255,4.1265,7
2011-08-30,15:10:00,4.1275,4.1295,4.1240,4.1240,114
2011-08-30,15:15:00,4.1215,4.1245,4.1215,4.1240,37
2011-08-30,15:20:00,4.1245,4.1245,4.1220,4.1230,6
2011-08-30,15:25:00,4.1250,4.1275,4.1245,4.1270,21
2011-08-30,15:30:00,4.1275,4.1280,4.1265,4.1270,18
2011-08-30,15:35:00,4.1270,4.1285,4.1270,4.1275,18
2011-08-30,15:40:00,4.1275,4.1310,4.1275,4.1310,41
2011-08-30,15:45:00,4.1320,4.1335,4.1315,4.1325,26
2011-08-30,15:50:00,4.1310,4.1320,4.1310,4.1315,9
2011-08-30,15:55:00,4.1315,4.1315,4.1295,4.1295,26
2011-08-30,16:00:00,4.1310,4.1310,4.1285,4.1305,11
2011-08-30,16:05:00,4.1305,4.1305,4.1305,4.1305,1
2011-08-30,16:10:00,4.1295,4.1315,4.1295,4.1315,5
2011-08-30,16:15:00,4.1300,4.1305,4.1295,4.1295,14
2011-08-30,16:20:00,4.1290,4.1290,4.1260,4.1275,47
2011-08-30,16:25:00,4.1270,4.1295,4.1265,4.1275,7
2011-08-30,16:30:00,4.1275,4.1305,4.1275,4.1290,51
2011-08-30,16:35:00,4.1290,4.1310,4.1280,4.1310,24
2011-08-30,16:40:00,4.1320,4.1395,4.1320,4.1395,39
2011-08-30,16:45:00,4.1375,4.1385,4.1360,4.1380,30
2011-08-30,16:50:00,4.1380,4.1390,4.1370,4.1370,11
2011-08-30,16:55:00,4.1360,4.1360,4.1350,4.1350,31
2011-08-30,17:00:00,4.1355,4.1380,4.1355,4.1380,6
2011-08-30,17:05:00,4.1400,4.1435,4.1385,4.1385,24
2011-08-30,17:10:00,4.1390,4.1395,4.1280,4.1280,48
2011-08-30,17:15:00,4.1280,4.1285,4.1240,4.1270,38
2011-08-30,17:20:00,4.1275,4.1275,4.1240,4.1270,29
2011-08-30,17:25:00,4.1260,4.1270,4.1245,4.1245,29
2011-08-30,17:30:00,4.1250,4.1270,4.1225,4.1270,16
2011-08-30,17:35:00,4.1270,4.1280,4.1240,4.1240,18
2011-08-30,17:40:00,4.1235,4.1235,4.1220,4.1220,8
2011-08-30,17:45:00,4.1220,4.1220,4.1200,4.1220,41
2011-08-30,17:50:00,4.1230,4.1230,4.1230,4.1230,1
2011-08-30,17:55:00,4.1250,4.1250,4.1250,4.1250,2
2011-08-30,18:00:00,4.1250,4.1250,4.1230,4.1230,9
2011-08-30,18:05:00,4.1235,4.1235,4.1195,4.1195,22
2011-08-30,18:10:00,4.1200,4.1200,4.1185,4.1185,10
2011-08-30,18:15:00,4.1160,4.1175,4.1160,4.1170,11
2011-08-30,18:20:00,4.1175,4.1175,4.1175,4.1175,4
2011-08-30,18:30:00,4.1240,4.1240,4.1220,4.1230,7
2011-08-30,18:40:00,4.1235,4.1235,4.1235,4.1235,1
2011-08-30,18:45:00,4.1225,4.1240,4.1225,4.1235,5
2011-08-30,18:50:00,4.1240,4.1250,4.1225,4.1235,11
2011-08-30,18:55:00,4.1225,4.1225,4.1205,4.1205,7
2011-08-30,19:00:00,4.1225,4.1235,4.1205,4.1220,10
2011-08-30,19:10:00,4.1250,4.1305,4.1250,4.1270,15
2011-08-30,19:15:00,4.1280,4.1280,4.1230,4.1245,13
2011-08-30,19:20:00,4.1235,4.1235,4.1230,4.1230,5
2011-08-30,19:25:00,4.1230,4.1240,4.1230,4.1240,20
2011-08-30,19:30:00,4.1225,4.1265,4.1215,4.1265,20
2011-08-30,19:35:00,4.1265,4.1270,4.1260,4.1260,5
2011-08-30,19:40:00,4.1265,4.1265,4.1265,4.1265,2
2011-08-30,19:45:00,4.1260,4.1270,4.1240,4.1240,14
2011-08-30,19:50:00,4.1255,4.1275,4.1255,4.1275,14
2011-08-30,19:55:00,4.1270,4.1270,4.1245,4.1245,5
2011-08-30,20:00:00,4.1255,4.1265,4.1245,4.1255,37
2011-08-30,20:05:00,4.1260,4.1300,4.1245,4.1270,28
2011-08-30,20:10:00,4.1290,4.1335,4.1230,4.1255,82
2011-08-30,20:15:00,4.1270,4.1340,4.1270,4.1310,69
2011-08-30,20:20:00,4.1380,4.1380,4.1280,4.1280,41
2011-08-30,20:25:00,4.1270,4.1295,4.1260,4.1290,14
2011-08-30,20:30:00,4.1295,4.1325,4.1295,4.1300,20
2011-08-30,20:35:00,4.1320,4.1335,4.1290,4.1290,34
2011-08-30,20:40:00,4.1290,4.1300,4.1255,4.1265,20
2011-08-30,20:45:00,4.1265,4.1375,4.1265,4.1375,45
2011-08-30,20:50:00,4.1380,4.1385,4.1365,4.1365,65
2011-08-30,20:55:00,4.1365,4.1370,4.1320,4.1325,71
2011-08-30,21:00:00,4.1325,4.1370,4.1320,4.1370,19
2011-08-30,21:05:00,4.1370,4.1395,4.1360,4.1360,38
2011-08-30,21:10:00,4.1365,4.1400,4.1350,4.1400,48
2011-08-30,21:15:00,4.1425,4.1450,4.1410,4.1410,48
2011-08-30,21:20:00,4.1425,4.1480,4.1410,4.1470,21
2011-08-30,21:25:00,4.1485,4.1545,4.1485,4.1515,78
2011-08-30,21:30:00,4.1530,4.1530,4.1440,4.1485,26
2011-08-30,21:35:00,4.1495,4.1565,4.1495,4.1505,39
2011-08-30,21:40:00,4.1535,4.1585,4.1520,4.1550,94
2011-08-30,21:45:00,4.1565,4.1590,4.1510,4.1510,24
2011-08-30,21:50:00,4.1510,4.1525,4.1420,4.1430,42
2011-08-30,21:55:00,4.1450,4.1460,4.1405,4.1405,16
2011-08-30,22:00:00,4.1430,4.1430,4.1280,4.1280,46
2011-08-30,22:05:00,4.1290,4.1355,4.1290,4.1355,21
2011-08-30,22:10:00,4.1395,4.1450,4.1390,4.1450,18
2011-08-30,22:15:00,4.1450,4.1450,4.1400,4.1410,33
2011-08-30,22:20:00,4.1410,4.1410,4.1350,4.1360,25
2011-08-30,22:25:00,4.1375,4.1440,4.1370,4.1435,34
2011-08-30,22:30:00,4.1405,4.1435,4.1395,4.1425,22
2011-08-30,22:35:00,4.1470,4.1480,4.1440,4.1470,47
2011-08-30,22:40:00,4.1465,4.1465,4.1400,4.1415,14
2011-08-30,22:45:00,4.1445,4.1445,4.1410,4.1410,6
2011-08-30,22:50:00,4.1400,4.1420,4.1400,4.1410,6
2011-08-30,22:55:00,4.1440,4.1440,4.1440,4.1440,1
2011-08-30,23:00:00,4.1470,4.1510,4.1450,4.1500,22
2011-08-30,23:05:00,4.1525,4.1585,4.1525,4.1550,61
2011-08-30,23:10:00,4.1535,4.1570,4.1505,4.1570,14
2011-08-30,23:15:00,4.1570,4.1605,4.1565,4.1565,66
2011-08-30,23:20:00,4.1520,4.1520,4.1500,4.1520,11
2011-08-30,23:25:00,4.1525,4.1640,4.1510,4.1640,36
2011-08-30,23:30:00,4.1640,4.1670,4.1635,4.1650,39
2011-08-30,23:35:00,4.1640,4.1715,4.1640,4.1695,46
2011-08-30,23:40:00,4.1720,4.1735,4.1625,4.1635,57
2011-08-30,23:45:00,4.1620,4.1625,4.1535,4.1535,22
2011-08-30,23:50:00,4.1535,4.1535,4.1500,4.1500,16
2011-08-30,23:55:00,4.1470,4.1490,4.1470,4.1490,7
2011-08-31,00:00:00,4.1470,4.1480,4.1400,4.1415,30
2011-08-31,00:05:00,4.1415,4.1435,4.1410,4.1415,12
2011-08-31,00:10:00,4.1445,4.1485,4.1445,4.1480,19
2011-08-31,00:15:00,4.1470,4.1495,4.1465,4.1480,16
2011-08-31,00:20:00,4.1480,4.1480,4.1470,4.1470,8
2011-08-31,00:25:00,4.1465,4.1465,4.1445,4.1455,5
2011-08-31,00:30:00,4.1450,4.1470,4.1450,4.1455,8
2011-08-31,00:35:00,4.1445,4.1450,4.1400,4.1405,20
2011-08-31,00:40:00,4.1365,4.1375,4.1335,4.1340,57
2011-08-31,00:45:00,4.1330,4.1375,4.1330,4.1365,26
2011-08-31,00:50:00,4.1365,4.1365,4.1310,4.1330,26
2011-08-31,00:55:00,4.1305,4.1315,4.1225,4.1240,59
2011-08-31,01:00:00,4.1245,4.1315,4.1245,4.1310,22
2011-08-31,01:05:00,4.1320,4.1320,4.1310,4.1310,46
2011-08-31,01:10:00,4.1305,4.1305,4.1305,4.1305,1
2011-08-31,01:15:00,4.1320,4.1320,4.1310,4.1320,3
2011-08-31,01:25:00,4.1330,4.1345,4.1330,4.1345,11
2011-08-31,01:30:00,4.1310,4.1310,4.1230,4.1305,6
2011-08-31,01:35:00,4.1315,4.1335,4.1315,4.1335,3
2011-08-31,01:40:00,4.1335,4.1335,4.1330,4.1330,2
2011-08-31,01:45:00,4.1315,4.1320,4.1315,4.1320,2
2011-08-31,01:50:00,4.1315,4.1315,4.1315,4.1315,1
2011-08-31,02:00:00,4.1370,4.1375,4.1340,4.1340,3
2011-08-31,02:05:00,4.1320,4.1345,4.1320,4.1345,7
2011-08-31,02:10:00,4.1400,4.1400,4.1400,4.1400,1
2011-08-31,02:15:00,4.1435,4.1435,4.1430,4.1430,3
2011-08-31,02:25:00,4.1360,4.1360,4.1360,4.1360,2
2011-08-31,02:45:00,4.1390,4.1390,4.1380,4.1380,3
2011-08-31,02:50:00,4.1385,4.1385,4.1385,4.1385,1
2011-08-31,03:05:00,4.1405,4.1415,4.1405,4.1415,12
2011-08-31,03:20:00,4.1400,4.1420,4.1400,4.1420,5
2011-08-31,03:25:00,4.1405,4.1410,4.1400,4.1410,69
2011-08-31,03:35:00,4.1455,4.1490,4.1455,4.1480,24
2011-08-31,03:40:00,4.1510,4.1540,4.1510,4.1540,2
2011-08-31,03:50:00,4.1520,4.1520,4.1500,4.1500,7
2011-08-31,03:55:00,4.1500,4.1500,4.1470,4.1470,2
2011-08-31,04:15:00,4.1350,4.1350,4.1325,4.1325,4
2011-08-31,04:30:00,4.1500,4.1505,4.1495,4.1500,20
2011-08-31,04:40:00,4.1500,4.1525,4.1495,4.1495,16
2011-08-31,04:45:00,4.1495,4.1500,4.1495,4.1500,2
2011-08-31,04:50:00,4.1505,4.1505,4.1500,4.1500,2
2011-08-31,04:55:00,4.1520,4.1520,4.1520,4.1520,3
2011-08-31,05:00:00,4.1500,4.1500,4.1495,4.1495,5
2011-08-31,05:05:00,4.1490,4.1500,4.1490,4.1500,5
2011-08-31,05:10:00,4.1500,4.1500,4.1455,4.1455,15
2011-08-31,06:00:00,4.1495,4.1495,4.1465,4.1475,11
2011-08-31,06:05:00,4.1475,4.1475,4.1475,4.1475,8
2011-08-31,06:10:00,4.1470,4.1490,4.1465,4.1490,3
2011-08-31,06:15:00,4.1470,4.1485,4.1470,4.1485,3
2011-08-31,06:20:00,4.1485,4.1485,4.1485,4.1485,2
2011-08-31,06:25:00,4.1485,4.1500,4.1480,4.1480,31
2011-08-31,06:30:00,4.1480,4.1485,4.1470,4.1485,7
2011-08-31,06:35:00,4.1490,4.1490,4.1470,4.1485,4
2011-08-31,06:40:00,4.1475,4.1475,4.1470,4.1470,2
2011-08-31,06:45:00,4.1475,4.1510,4.1475,4.1510,8
2011-08-31,06:50:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-31,06:55:00,4.1500,4.1500,4.1495,4.1500,4
2011-08-31,07:05:00,4.1510,4.1545,4.1510,4.1545,12
2011-08-31,07:10:00,4.1515,4.1515,4.1490,4.1490,6
2011-08-31,07:15:00,4.1475,4.1485,4.1475,4.1485,3
2011-08-31,07:20:00,4.1480,4.1480,4.1480,4.1480,3
2011-08-31,07:25:00,4.1480,4.1480,4.1480,4.1480,2
2011-08-31,07:30:00,4.1475,4.1475,4.1475,4.1475,3
2011-08-31,07:35:00,4.1485,4.1485,4.1485,4.1485,2
2011-08-31,07:45:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-31,07:50:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-31,07:55:00,4.1490,4.1495,4.1480,4.1495,15
2011-08-31,08:00:00,4.1500,4.1545,4.1485,4.1505,53
2011-08-31,08:05:00,4.1510,4.1545,4.1510,4.1540,27
2011-08-31,08:10:00,4.1525,4.1530,4.1525,4.1530,3
2011-08-31,08:15:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-31,08:20:00,4.1480,4.1505,4.1455,4.1485,26
2011-08-31,08:25:00,4.1460,4.1460,4.1435,4.1435,19
2011-08-31,08:30:00,4.1435,4.1460,4.1430,4.1460,18
2011-08-31,08:35:00,4.1440,4.1440,4.1440,4.1440,7
2011-08-31,08:40:00,4.1445,4.1455,4.1445,4.1450,9
2011-08-31,08:45:00,4.1450,4.1450,4.1445,4.1450,9
2011-08-31,08:50:00,4.1450,4.1470,4.1435,4.1470,17
2011-08-31,08:55:00,4.1470,4.1520,4.1470,4.1500,123
2011-08-31,09:00:00,4.1490,4.1515,4.1400,4.1420,109
2011-08-31,09:05:00,4.1435,4.1490,4.1435,4.1490,20
2011-08-31,09:10:00,4.1480,4.1495,4.1480,4.1490,20
2011-08-31,09:15:00,4.1475,4.1475,4.1445,4.1445,9
2011-08-31,09:20:00,4.1450,4.1450,4.1420,4.1420,17
2011-08-31,09:25:00,4.1425,4.1425,4.1400,4.1400,45
2011-08-31,09:30:00,4.1410,4.1440,4.1410,4.1440,37
2011-08-31,09:35:00,4.1440,4.1470,4.1430,4.1440,63
2011-08-31,09:40:00,4.1425,4.1445,4.1425,4.1435,15
2011-08-31,09:45:00,4.1450,4.1450,4.1410,4.1420,21
2011-08-31,09:50:00,4.1425,4.1440,4.1410,4.1420,44
2011-08-31,09:55:00,4.1420,4.1420,4.1420,4.1420,3
2011-08-31,10:00:00,4.1460,4.1465,4.1450,4.1460,7
2011-08-31,10:05:00,4.1455,4.1455,4.1400,4.1400,44
2011-08-31,10:10:00,4.1405,4.1405,4.1380,4.1385,44
2011-08-31,10:15:00,4.1400,4.1420,4.1380,4.1380,37
2011-08-31,10:20:00,4.1385,4.1390,4.1360,4.1360,26
2011-08-31,10:25:00,4.1375,4.1385,4.1370,4.1385,12
2011-08-31,10:30:00,4.1385,4.1390,4.1360,4.1360,21
2011-08-31,10:35:00,4.1355,4.1390,4.1355,4.1390,6
2011-08-31,10:40:00,4.1380,4.1380,4.1380,4.1380,1
2011-08-31,10:45:00,4.1375,4.1395,4.1370,4.1395,15
2011-08-31,10:50:00,4.1395,4.1405,4.1395,4.1405,7
2011-08-31,10:55:00,4.1425,4.1430,4.1410,4.1415,11
2011-08-31,11:00:00,4.1410,4.1425,4.1405,4.1425,12
2011-08-31,11:05:00,4.1410,4.1410,4.1410,4.1410,2
2011-08-31,11:10:00,4.1420,4.1470,4.1420,4.1470,15
2011-08-31,11:15:00,4.1460,4.1475,4.1460,4.1470,10
2011-08-31,11:20:00,4.1465,4.1465,4.1465,4.1465,2
2011-08-31,11:25:00,4.1450,4.1450,4.1445,4.1445,3
2011-08-31,11:35:00,4.1450,4.1450,4.1450,4.1450,1
2011-08-31,11:40:00,4.1465,4.1470,4.1465,4.1470,2
2011-08-31,11:45:00,4.1465,4.1465,4.1465,4.1465,1
2011-08-31,11:50:00,4.1470,4.1470,4.1465,4.1465,3
2011-08-31,11:55:00,4.1465,4.1465,4.1465,4.1465,3
2011-08-31,12:00:00,4.1475,4.1485,4.1475,4.1485,10
2011-08-31,12:05:00,4.1485,4.1490,4.1485,4.1490,7
2011-08-31,12:10:00,4.1500,4.1505,4.1500,4.1505,7
2011-08-31,12:15:00,4.1505,4.1505,4.1470,4.1500,26
2011-08-31,12:20:00,4.1500,4.1505,4.1470,4.1470,21
2011-08-31,12:25:00,4.1475,4.1490,4.1470,4.1490,28
2011-08-31,12:30:00,4.1480,4.1500,4.1475,4.1475,35
2011-08-31,12:35:00,4.1475,4.1485,4.1460,4.1475,44
2011-08-31,12:40:00,4.1475,4.1475,4.1455,4.1460,28
2011-08-31,12:45:00,4.1455,4.1470,4.1455,4.1460,40
2011-08-31,12:50:00,4.1460,4.1460,4.1455,4.1460,3
2011-08-31,12:55:00,4.1475,4.1475,4.1470,4.1475,3
2011-08-31,13:00:00,4.1475,4.1475,4.1460,4.1475,30
2011-08-31,13:05:00,4.1475,4.1490,4.1475,4.1490,17
2011-08-31,13:10:00,4.1475,4.1475,4.1455,4.1465,26
2011-08-31,13:15:00,4.1465,4.1475,4.1465,4.1475,7
2011-08-31,13:20:00,4.1475,4.1495,4.1440,4.1495,79
2011-08-31,13:25:00,4.1495,4.1515,4.1460,4.1470,58
2011-08-31,13:30:00,4.1490,4.1515,4.1490,4.1500,8
2011-08-31,13:35:00,4.1510,4.1510,4.1495,4.1500,21
2011-08-31,13:40:00,4.1505,4.1550,4.1505,4.1550,101
2011-08-31,13:45:00,4.1550,4.1560,4.1540,4.1545,35
2011-08-31,13:50:00,4.1540,4.1550,4.1535,4.1535,21
2011-08-31,13:55:00,4.1530,4.1545,4.1520,4.1525,37
2011-08-31,14:00:00,4.1530,4.1570,4.1530,4.1570,30
2011-08-31,14:05:00,4.1565,4.1615,4.1565,4.1610,260
2011-08-31,14:10:00,4.1610,4.1615,4.1595,4.1595,28
2011-08-31,14:15:00,4.1590,4.1605,4.1590,4.1595,54
2011-08-31,14:20:00,4.1605,4.1610,4.1585,4.1600,62
2011-08-31,14:25:00,4.1605,4.1615,4.1600,4.1615,76
2011-08-31,14:30:00,4.1615,4.1650,4.1600,4.1610,90
2011-08-31,14:35:00,4.1610,4.1630,4.1610,4.1630,35
2011-08-31,14:40:00,4.1630,4.1635,4.1610,4.1620,72
2011-08-31,14:45:00,4.1610,4.1635,4.1595,4.1610,94
2011-08-31,14:50:00,4.1625,4.1650,4.1625,4.1635,51
2011-08-31,14:55:00,4.1630,4.1670,4.1630,4.1655,57
2011-08-31,15:00:00,4.1660,4.1710,4.1630,4.1710,78
2011-08-31,15:05:00,4.1710,4.1725,4.1690,4.1700,56
2011-08-31,15:10:00,4.1685,4.1700,4.1660,4.1690,44
2011-08-31,15:15:00,4.1695,4.1700,4.1675,4.1690,77
2011-08-31,15:20:00,4.1675,4.1695,4.1665,4.1675,57
2011-08-31,15:25:00,4.1690,4.1760,4.1690,4.1760,70
2011-08-31,15:30:00,4.1765,4.1795,4.1760,4.1770,91
2011-08-31,15:35:00,4.1765,4.1770,4.1730,4.1750,78
2011-08-31,15:40:00,4.1745,4.1755,4.1730,4.1740,84
2011-08-31,15:45:00,4.1730,4.1730,4.1725,4.1730,39
2011-08-31,15:50:00,4.1720,4.1790,4.1715,4.1760,110
2011-08-31,15:55:00,4.1765,4.1795,4.1765,4.1795,32
2011-08-31,16:00:00,4.1795,4.1805,4.1780,4.1785,125
2011-08-31,16:05:00,4.1785,4.1820,4.1760,4.1800,103
2011-08-31,16:10:00,4.1810,4.1900,4.1795,4.1885,300
2011-08-31,16:15:00,4.1880,4.1975,4.1880,4.1920,244
2011-08-31,16:20:00,4.1910,4.1910,4.1875,4.1885,75
2011-08-31,16:25:00,4.1875,4.1875,4.1845,4.1850,140
2011-08-31,16:30:00,4.1850,4.1860,4.1820,4.1830,80
2011-08-31,16:35:00,4.1850,4.1850,4.1835,4.1840,77
2011-08-31,16:40:00,4.1840,4.1890,4.1840,4.1845,71
2011-08-31,16:45:00,4.1845,4.1880,4.1835,4.1875,68
2011-08-31,16:50:00,4.1885,4.1910,4.1865,4.1865,21
2011-08-31,16:55:00,4.1875,4.1900,4.1875,4.1895,16
2011-08-31,17:00:00,4.1870,4.1890,4.1850,4.1875,46
2011-08-31,17:05:00,4.1890,4.1890,4.1855,4.1865,16
2011-08-31,17:10:00,4.1855,4.1860,4.1850,4.1860,12
2011-08-31,17:15:00,4.1865,4.1865,4.1865,4.1865,2
2011-08-31,17:20:00,4.1855,4.1870,4.1850,4.1870,6
2011-08-31,17:25:00,4.1865,4.1875,4.1865,4.1875,14
2011-08-31,17:30:00,4.1885,4.1910,4.1880,4.1885,74
2011-08-31,17:35:00,4.1885,4.1885,4.1865,4.1865,8
2011-08-31,17:40:00,4.1860,4.1875,4.1845,4.1855,51
2011-08-31,17:45:00,4.1850,4.1850,4.1780,4.1785,75
2011-08-31,17:50:00,4.1790,4.1790,4.1740,4.1740,65
2011-08-31,17:55:00,4.1770,4.1790,4.1760,4.1790,22
2011-08-31,18:00:00,4.1775,4.1790,4.1770,4.1780,34
2011-08-31,18:05:00,4.1785,4.1790,4.1750,4.1775,21
2011-08-31,18:10:00,4.1775,4.1795,4.1775,4.1795,30
2011-08-31,18:15:00,4.1790,4.1800,4.1775,4.1800,24
2011-08-31,18:20:00,4.1800,4.1800,4.1785,4.1795,18
2011-08-31,18:25:00,4.1805,4.1825,4.1805,4.1815,18
2011-08-31,18:30:00,4.1805,4.1820,4.1805,4.1820,15
2011-08-31,18:35:00,4.1820,4.1820,4.1800,4.1810,7
2011-08-31,18:40:00,4.1805,4.1805,4.1800,4.1800,10
2011-08-31,18:45:00,4.1800,4.1815,4.1800,4.1815,50
2011-08-31,18:50:00,4.1820,4.1845,4.1820,4.1840,6
2011-08-31,18:55:00,4.1830,4.1850,4.1825,4.1830,26
2011-08-31,19:00:00,4.1835,4.1850,4.1835,4.1845,32
2011-08-31,19:05:00,4.1855,4.1865,4.1810,4.1830,92
2011-08-31,19:10:00,4.1825,4.1875,4.1825,4.1870,131
2011-08-31,19:15:00,4.1875,4.1880,4.1855,4.1870,26
2011-08-31,19:20:00,4.1870,4.1905,4.1870,4.1900,45
2011-08-31,19:25:00,4.1890,4.1890,4.1855,4.1885,58
2011-08-31,19:30:00,4.1885,4.1915,4.1825,4.1855,225
2011-08-31,19:35:00,4.1855,4.1860,4.1835,4.1845,103
2011-08-31,19:40:00,4.1840,4.1855,4.1810,4.1830,88
2011-08-31,19:45:00,4.1830,4.1840,4.1815,4.1825,56
2011-08-31,19:50:00,4.1820,4.1870,4.1815,4.1870,119
2011-08-31,19:55:00,4.1870,4.1885,4.1840,4.1855,44
2011-08-31,20:00:00,4.1855,4.1875,4.1840,4.1870,76
2011-08-31,20:05:00,4.1860,4.1860,4.1825,4.1825,38
2011-08-31,20:10:00,4.1820,4.1820,4.1720,4.1765,341
2011-08-31,20:15:00,4.1760,4.1835,4.1750,4.1780,150
2011-08-31,20:20:00,4.1775,4.1860,4.1775,4.1815,280
2011-08-31,20:25:00,4.1825,4.1825,4.1785,4.1795,452
2011-08-31,20:30:00,4.1800,4.1810,4.1765,4.1805,209
2011-08-31,20:35:00,4.1800,4.1815,4.1790,4.1790,310
2011-08-31,20:40:00,4.1790,4.1810,4.1775,4.1810,71
2011-08-31,20:45:00,4.1795,4.1815,4.1780,4.1815,49
2011-08-31,20:50:00,4.1810,4.1825,4.1805,4.1820,27
2011-08-31,20:55:00,4.1810,4.1815,4.1780,4.1795,45
2011-08-31,21:00:00,4.1790,4.1845,4.1790,4.1825,107
2011-08-31,21:05:00,4.1820,4.1840,4.1790,4.1795,266
2011-08-31,21:10:00,4.1795,4.1835,4.1790,4.1835,351
2011-08-31,21:15:00,4.1835,4.1840,4.1805,4.1810,226
2011-08-31,21:20:00,4.1805,4.1850,4.1800,4.1850,73
2011-08-31,21:25:00,4.1840,4.1945,4.1840,4.1915,261
2011-08-31,21:30:00,4.1915,4.1935,4.1895,4.1910,179
2011-08-31,21:35:00,4.1905,4.1930,4.1890,4.1910,117
2011-08-31,21:40:00,4.1905,4.1950,4.1885,4.1925,411
2011-08-31,21:45:00,4.1935,4.2040,4.1900,4.2040,648
2011-08-31,21:50:00,4.2040,4.2090,4.1985,4.2060,905
2011-08-31,21:55:00,4.2055,4.2085,4.1985,4.2025,386
2011-08-31,22:00:00,4.2030,4.2095,4.2005,4.2015,724
2011-08-31,22:05:00,4.2020,4.2040,4.1930,4.1950,537
2011-08-31,22:10:00,4.1940,4.1970,4.1925,4.1945,200
2011-08-31,22:15:00,4.1955,4.2010,4.1940,4.1970,132
2011-08-31,22:20:00,4.1970,4.1995,4.1940,4.1940,130
2011-08-31,22:25:00,4.1935,4.1975,4.1935,4.1965,48
2011-08-31,22:30:00,4.1960,4.2020,4.1935,4.2020,187
2011-08-31,22:35:00,4.2015,4.2035,4.1985,4.2000,181
2011-08-31,22:40:00,4.2000,4.2005,4.1980,4.1990,509
2011-08-31,22:45:00,4.1995,4.2040,4.1990,4.2000,168
2011-08-31,22:50:00,4.2010,4.2065,4.1990,4.2040,307
2011-08-31,22:55:00,4.2045,4.2095,4.2040,4.2080,387
2011-08-31,23:00:00,4.2085,4.2120,4.2060,4.2115,307
2011-08-31,23:05:00,4.2110,4.2175,4.2100,4.2145,951
2011-08-31,23:10:00,4.2160,4.2195,4.2145,4.2165,321
2011-08-31,23:15:00,4.2170,4.2170,4.2130,4.2150,344
2011-08-31,23:20:00,4.2150,4.2180,4.2135,4.2175,308
2011-08-31,23:25:00,4.2180,4.2185,4.2120,4.2135,376
2011-08-31,23:30:00,4.2135,4.2225,4.2135,4.2205,387
2011-08-31,23:35:00,4.2205,4.2230,4.2115,4.2135,408
2011-08-31,23:40:00,4.2145,4.2165,4.2115,4.2115,198
2011-08-31,23:45:00,4.2110,4.2135,4.2075,4.2090,276
2011-08-31,23:50:00,4.2095,4.2110,4.2030,4.2095,315
2011-08-31,23:55:00,4.2095,4.2110,4.2070,4.2080,98
2011-09-01,00:00:00,4.2080,4.2110,4.2015,4.2020,246
2011-09-01,00:05:00,4.2020,4.2050,4.2020,4.2040,224
2011-09-01,00:10:00,4.2040,4.2090,4.2040,4.2090,108
2011-09-01,00:15:00,4.2080,4.2095,4.2040,4.2050,93
2011-09-01,00:20:00,4.2050,4.2095,4.2050,4.2075,112
2011-09-01,00:25:00,4.2080,4.2095,4.2060,4.2060,111
2011-09-01,00:30:00,4.2060,4.2100,4.2050,4.2090,94
2011-09-01,00:35:00,4.2090,4.2095,4.2045,4.2065,120
2011-09-01,00:40:00,4.2060,4.2095,4.2040,4.2075,214
2011-09-01,00:45:00,4.2070,4.2075,4.2005,4.2025,261
2011-09-01,00:50:00,4.2030,4.2065,4.2025,4.2050,222
2011-09-01,00:55:00,4.2050,4.2085,4.2025,4.2030,1285
2011-09-01,01:00:00,4.2030,4.2055,4.2030,4.2035,391
2011-09-01,01:05:00,4.2035,4.2050,4.2030,4.2050,56
2011-09-01,01:10:00,4.2040,4.2075,4.2040,4.2055,94
2011-09-01,01:15:00,4.2050,4.2060,4.2030,4.2060,81
2011-09-01,01:20:00,4.2055,4.2055,4.2020,4.2035,85
2011-09-01,01:25:00,4.2030,4.2045,4.2000,4.2010,98
2011-09-01,01:30:00,4.2015,4.2020,4.1980,4.1995,145
2011-09-01,01:35:00,4.1990,4.2020,4.1985,4.2020,41
2011-09-01,01:40:00,4.2020,4.2045,4.2020,4.2045,45
2011-09-01,01:45:00,4.2040,4.2045,4.1990,4.2010,77
2011-09-01,01:50:00,4.2005,4.2030,4.1990,4.2005,95
2011-09-01,01:55:00,4.2020,4.2020,4.1990,4.2000,53
2011-09-01,02:00:00,4.2000,4.2020,4.1995,4.2010,19
2011-09-01,02:05:00,4.2005,4.2005,4.1980,4.2000,55
2011-09-01,02:10:00,4.2000,4.2015,4.2000,4.2000,37
2011-09-01,02:15:00,4.2015,4.2020,4.1990,4.2005,52
2011-09-01,02:20:00,4.2020,4.2035,4.2005,4.2025,31
2011-09-01,02:25:00,4.2020,4.2020,4.2015,4.2020,11
2011-09-01,02:30:00,4.2025,4.2035,4.2010,4.2035,27
2011-09-01,02:35:00,4.2015,4.2015,4.1985,4.2000,157
2011-09-01,02:40:00,4.2000,4.2000,4.1980,4.1980,71
2011-09-01,02:45:00,4.1980,4.2000,4.1980,4.1990,19
2011-09-01,02:50:00,4.1990,4.1990,4.1980,4.1985,41
2011-09-01,02:55:00,4.1985,4.2020,4.1985,4.1990,63
2011-09-01,03:00:00,4.2010,4.2015,4.1975,4.2000,30
2011-09-01,03:05:00,4.2000,4.2020,4.2000,4.2020,21
2011-09-01,03:10:00,4.2020,4.2020,4.2000,4.2000,23
2011-09-01,03:15:00,4.2000,4.2010,4.1975,4.1980,59
2011-09-01,03:20:00,4.1990,4.2005,4.1990,4.2005,6
2011-09-01,03:25:00,4.1990,4.1990,4.1990,4.1990,4
2011-09-01,03:30:00,4.1995,4.2010,4.1985,4.2010,23
2011-09-01,03:35:00,4.2000,4.2020,4.2000,4.2020,24
2011-09-01,03:40:00,4.2000,4.2025,4.1975,4.2005,34
2011-09-01,03:45:00,4.2020,4.2060,4.2020,4.2055,46
2011-09-01,03:50:00,4.2060,4.2065,4.2015,4.2030,21
2011-09-01,03:55:00,4.2020,4.2020,4.1980,4.1980,19
2011-09-01,04:00:00,4.1985,4.2000,4.1975,4.2000,31
2011-09-01,04:05:00,4.1995,4.1995,4.1985,4.1995,5
2011-09-01,04:10:00,4.1990,4.2010,4.1985,4.1995,32
2011-09-01,04:15:00,4.1985,4.1985,4.1985,4.1985,5
2011-09-01,04:20:00,4.1980,4.2000,4.1980,4.1985,18
2011-09-01,04:25:00,4.1985,4.2010,4.1985,4.1995,19
2011-09-01,04:30:00,4.2000,4.2010,4.1995,4.2010,23
2011-09-01,04:35:00,4.2000,4.2000,4.2000,4.2000,1
2011-09-01,04:40:00,4.1995,4.2025,4.1995,4.1995,10
2011-09-01,04:50:00,4.1995,4.2010,4.1995,4.2010,11
2011-09-01,04:55:00,4.2010,4.2010,4.2010,4.2010,1
2011-09-01,05:00:00,4.2010,4.2040,4.2010,4.2040,17
2011-09-01,05:05:00,4.2040,4.2045,4.2040,4.2045,3
2011-09-01,05:10:00,4.2030,4.2030,4.1985,4.2020,8
2011-09-01,06:00:00,4.1995,4.1995,4.1900,4.1960,61
2011-09-01,06:05:00,4.1985,4.1985,4.1970,4.1970,3
2011-09-01,06:10:00,4.1965,4.1970,4.1965,4.1965,8
2011-09-01,06:15:00,4.1970,4.1980,4.1955,4.1960,18
2011-09-01,06:20:00,4.1955,4.1975,4.1945,4.1945,17
2011-09-01,06:25:00,4.1965,4.1970,4.1965,4.1970,3
2011-09-01,06:30:00,4.1980,4.1980,4.1955,4.1970,8
2011-09-01,06:35:00,4.1975,4.1975,4.1975,4.1975,2
2011-09-01,06:40:00,4.1985,4.2010,4.1975,4.1980,17
2011-09-01,06:50:00,4.1980,4.1985,4.1970,4.1985,8
2011-09-01,07:00:00,4.1985,4.2000,4.1985,4.1990,6
2011-09-01,07:20:00,4.1990,4.2000,4.1990,4.1995,16
2011-09-01,07:25:00,4.1965,4.1990,4.1965,4.1975,6
2011-09-01,07:30:00,4.1995,4.1995,4.1995,4.1995,1
2011-09-01,07:35:00,4.2000,4.2000,4.1980,4.1980,2
2011-09-01,07:40:00,4.1985,4.2015,4.1985,4.2015,6
2011-09-01,07:45:00,4.2000,4.2010,4.1995,4.1995,14
2011-09-01,07:50:00,4.1995,4.2005,4.1995,4.1995,9
2011-09-01,07:55:00,4.1980,4.2015,4.1975,4.1980,16
2011-09-01,08:00:00,4.1990,4.1995,4.1975,4.1985,36
2011-09-01,08:05:00,4.1980,4.1980,4.1975,4.1975,7
2011-09-01,08:10:00,4.1980,4.1985,4.1970,4.1970,13
2011-09-01,08:15:00,4.1960,4.1970,4.1955,4.1955,25
2011-09-01,08:20:00,4.1950,4.1950,4.1925,4.1925,8
2011-09-01,08:25:00,4.1930,4.1930,4.1930,4.1930,2
2011-09-01,08:30:00,4.1930,4.1930,4.1920,4.1920,7
2011-09-01,08:35:00,4.1920,4.1930,4.1910,4.1925,34
2011-09-01,08:40:00,4.1920,4.1925,4.1905,4.1905,29
2011-09-01,08:45:00,4.1925,4.1935,4.1920,4.1920,27
2011-09-01,08:50:00,4.1930,4.1930,4.1915,4.1915,39
2011-09-01,08:55:00,4.1905,4.1915,4.1835,4.1850,104
2011-09-01,09:00:00,4.1840,4.1860,4.1790,4.1815,229
2011-09-01,09:05:00,4.1810,4.1815,4.1800,4.1810,111
2011-09-01,09:10:00,4.1815,4.1825,4.1775,4.1780,112
2011-09-01,09:15:00,4.1795,4.1805,4.1735,4.1755,122
2011-09-01,09:20:00,4.1760,4.1810,4.1750,4.1810,137
2011-09-01,09:25:00,4.1815,4.1815,4.1785,4.1790,90
2011-09-01,09:30:00,4.1800,4.1850,4.1775,4.1830,133
2011-09-01,09:35:00,4.1835,4.1905,4.1835,4.1895,106
2011-09-01,09:40:00,4.1900,4.1900,4.1870,4.1895,44
2011-09-01,09:45:00,4.1885,4.1920,4.1860,4.1875,111
2011-09-01,09:50:00,4.1860,4.1900,4.1860,4.1870,74
2011-09-01,09:55:00,4.1875,4.1880,4.1865,4.1875,52
2011-09-01,10:00:00,4.1875,4.1880,4.1845,4.1860,49
2011-09-01,10:05:00,4.1860,4.1875,4.1840,4.1875,16
2011-09-01,10:10:00,4.1865,4.1885,4.1865,4.1885,11
2011-09-01,10:15:00,4.1885,4.1890,4.1885,4.1890,2
2011-09-01,10:20:00,4.1875,4.1890,4.1875,4.1885,6
2011-09-01,10:25:00,4.1895,4.1915,4.1895,4.1910,18
2011-09-01,10:30:00,4.1910,4.1915,4.1900,4.1900,28
2011-09-01,10:35:00,4.1900,4.1900,4.1890,4.1895,4
2011-09-01,10:40:00,4.1900,4.1945,4.1900,4.1945,18
2011-09-01,10:45:00,4.1935,4.1960,4.1935,4.1955,25
2011-09-01,10:50:00,4.1950,4.1950,4.1920,4.1925,55
2011-09-01,10:55:00,4.1925,4.1925,4.1915,4.1920,27
2011-09-01,11:00:00,4.1920,4.1925,4.1900,4.1900,34
2011-09-01,11:05:00,4.1900,4.1905,4.1900,4.1905,10
2011-09-01,11:10:00,4.1905,4.1905,4.1865,4.1875,53
2011-09-01,11:15:00,4.1865,4.1865,4.1845,4.1845,64
2011-09-01,11:20:00,4.1840,4.1840,4.1825,4.1840,63
2011-09-01,11:25:00,4.1840,4.1840,4.1820,4.1825,35
2011-09-01,11:30:00,4.1845,4.1845,4.1815,4.1830,21
2011-09-01,11:35:00,4.1830,4.1865,4.1830,4.1855,30
2011-09-01,11:40:00,4.1850,4.1850,4.1840,4.1840,8
2011-09-01,11:45:00,4.1830,4.1835,4.1820,4.1825,15
2011-09-01,11:50:00,4.1835,4.1835,4.1820,4.1820,13
2011-09-01,12:00:00,4.1830,4.1830,4.1810,4.1810,14
2011-09-01,12:05:00,4.1825,4.1835,4.1825,4.1835,4
2011-09-01,12:10:00,4.1835,4.1835,4.1820,4.1835,6
2011-09-01,12:15:00,4.1825,4.1825,4.1825,4.1825,1
2011-09-01,12:20:00,4.1830,4.1830,4.1830,4.1830,1
2011-09-01,12:25:00,4.1835,4.1840,4.1835,4.1840,15
2011-09-01,12:30:00,4.1840,4.1840,4.1825,4.1830,22
2011-09-01,12:35:00,4.1825,4.1825,4.1815,4.1815,14
2011-09-01,12:40:00,4.1835,4.1840,4.1825,4.1840,7
2011-09-01,12:45:00,4.1845,4.1850,4.1845,4.1850,5
2011-09-01,12:55:00,4.1840,4.1855,4.1840,4.1855,29
2011-09-01,13:00:00,4.1845,4.1855,4.1845,4.1850,11
2011-09-01,13:05:00,4.1855,4.1855,4.1840,4.1840,2
2011-09-01,13:10:00,4.1855,4.1855,4.1835,4.1845,33
2011-09-01,13:15:00,4.1850,4.1855,4.1850,4.1855,3
2011-09-01,13:20:00,4.1860,4.1860,4.1850,4.1855,4
2011-09-01,13:25:00,4.1845,4.1845,4.1845,4.1845,3
2011-09-01,13:30:00,4.1850,4.1855,4.1830,4.1835,65
2011-09-01,13:35:00,4.1835,4.1850,4.1810,4.1810,93
2011-09-01,13:40:00,4.1810,4.1820,4.1805,4.1815,15
2011-09-01,13:45:00,4.1820,4.1845,4.1815,4.1825,14
2011-09-01,13:50:00,4.1825,4.1825,4.1800,4.1800,47
2011-09-01,13:55:00,4.1810,4.1810,4.1780,4.1780,22
2011-09-01,14:00:00,4.1780,4.1780,4.1730,4.1735,153
2011-09-01,14:05:00,4.1740,4.1775,4.1730,4.1770,127
2011-09-01,14:10:00,4.1765,4.1775,4.1760,4.1775,57
2011-09-01,14:15:00,4.1765,4.1790,4.1760,4.1780,89
2011-09-01,14:20:00,4.1780,4.1800,4.1780,4.1795,16
2011-09-01,14:25:00,4.1800,4.1840,4.1800,4.1840,75
2011-09-01,14:30:00,4.1840,4.1875,4.1840,4.1850,169
2011-09-01,14:35:00,4.1850,4.1860,4.1820,4.1845,30
2011-09-01,14:40:00,4.1830,4.1830,4.1805,4.1805,120
2011-09-01,14:45:00,4.1805,4.1810,4.1695,4.1710,488
2011-09-01,14:50:00,4.1710,4.1745,4.1705,4.1735,154
2011-09-01,14:55:00,4.1740,4.1760,4.1730,4.1740,113
2011-09-01,15:00:00,4.1735,4.1805,4.1730,4.1730,220
2011-09-01,15:05:00,4.1730,4.1730,4.1645,4.1655,346
2011-09-01,15:10:00,4.1655,4.1675,4.1620,4.1640,165
2011-09-01,15:15:00,4.1635,4.1660,4.1625,4.1630,38
2011-09-01,15:20:00,4.1625,4.1630,4.1580,4.1595,101
2011-09-01,15:25:00,4.1590,4.1610,4.1560,4.1610,72
2011-09-01,15:30:00,4.1605,4.1620,4.1565,4.1565,51
2011-09-01,15:35:00,4.1575,4.1575,4.1520,4.1545,99
2011-09-01,15:40:00,4.1555,4.1575,4.1545,4.1550,134
2011-09-01,15:45:00,4.1550,4.1580,4.1550,4.1575,52
2011-09-01,15:50:00,4.1575,4.1580,4.1545,4.1555,61
2011-09-01,15:55:00,4.1555,4.1555,4.1470,4.1520,180
2011-09-01,16:00:00,4.1540,4.1545,4.1490,4.1495,71
2011-09-01,16:05:00,4.1505,4.1545,4.1490,4.1500,114
2011-09-01,16:10:00,4.1510,4.1520,4.1495,4.1510,70
2011-09-01,16:15:00,4.1510,4.1530,4.1505,4.1515,64
2011-09-01,16:20:00,4.1515,4.1525,4.1505,4.1510,45
2011-09-01,16:25:00,4.1500,4.1515,4.1485,4.1500,28
2011-09-01,16:30:00,4.1500,4.1530,4.1495,4.1510,44
2011-09-01,16:35:00,4.1525,4.1525,4.1485,4.1500,67
2011-09-01,16:40:00,4.1500,4.1520,4.1470,4.1515,52
2011-09-01,16:45:00,4.1520,4.1565,4.1515,4.1545,163
2011-09-01,16:50:00,4.1545,4.1555,4.1530,4.1530,9
2011-09-01,16:55:00,4.1530,4.1530,4.1495,4.1510,22
2011-09-01,17:00:00,4.1500,4.1510,4.1450,4.1450,39
2011-09-01,17:05:00,4.1450,4.1460,4.1425,4.1445,84
2011-09-01,17:10:00,4.1445,4.1480,4.1430,4.1455,54
2011-09-01,17:15:00,4.1450,4.1455,4.1425,4.1430,46
2011-09-01,17:20:00,4.1430,4.1445,4.1425,4.1445,37
2011-09-01,17:25:00,4.1430,4.1445,4.1395,4.1410,129
2011-09-01,17:30:00,4.1430,4.1480,4.1410,4.1480,62
2011-09-01,17:35:00,4.1465,4.1480,4.1465,4.1475,9
2011-09-01,17:40:00,4.1465,4.1490,4.1465,4.1485,19
2011-09-01,17:45:00,4.1490,4.1490,4.1460,4.1470,57
2011-09-01,17:50:00,4.1470,4.1480,4.1470,4.1475,4
2011-09-01,17:55:00,4.1470,4.1505,4.1460,4.1460,45
2011-09-01,18:00:00,4.1480,4.1515,4.1480,4.1510,25
2011-09-01,18:05:00,4.1505,4.1515,4.1490,4.1515,18
2011-09-01,18:10:00,4.1510,4.1525,4.1470,4.1470,35
2011-09-01,18:15:00,4.1470,4.1485,4.1435,4.1435,60
2011-09-01,18:20:00,4.1430,4.1430,4.1390,4.1430,53
2011-09-01,18:25:00,4.1420,4.1430,4.1410,4.1430,24
2011-09-01,18:30:00,4.1440,4.1475,4.1440,4.1475,52
2011-09-01,18:35:00,4.1460,4.1480,4.1460,4.1475,16
2011-09-01,18:40:00,4.1470,4.1510,4.1470,4.1505,33
2011-09-01,18:45:00,4.1510,4.1515,4.1495,4.1505,57
2011-09-01,18:50:00,4.1500,4.1515,4.1495,4.1505,73
2011-09-01,18:55:00,4.1505,4.1510,4.1485,4.1490,20
2011-09-01,19:00:00,4.1500,4.1545,4.1500,4.1510,46
2011-09-01,19:05:00,4.1510,4.1525,4.1505,4.1515,9
2011-09-01,19:10:00,4.1515,4.1535,4.1500,4.1530,70
2011-09-01,19:15:00,4.1535,4.1545,4.1520,4.1520,58
2011-09-01,19:20:00,4.1530,4.1540,4.1530,4.1540,18
2011-09-01,19:25:00,4.1540,4.1540,4.1485,4.1490,92
2011-09-01,19:30:00,4.1495,4.1525,4.1415,4.1435,390
2011-09-01,19:35:00,4.1430,4.1450,4.1425,4.1440,125
2011-09-01,19:40:00,4.1440,4.1475,4.1440,4.1460,69
2011-09-01,19:45:00,4.1465,4.1490,4.1440,4.1440,93
2011-09-01,19:50:00,4.1445,4.1475,4.1445,4.1460,47
2011-09-01,19:55:00,4.1450,4.1450,4.1335,4.1345,325
2011-09-01,20:00:00,4.1340,4.1385,4.1325,4.1355,173
2011-09-01,20:05:00,4.1350,4.1395,4.1340,4.1355,197
2011-09-01,20:10:00,4.1350,4.1390,4.1265,4.1365,994
2011-09-01,20:15:00,4.1370,4.1400,4.1365,4.1370,128
2011-09-01,20:20:00,4.1370,4.1395,4.1355,4.1385,138
2011-09-01,20:25:00,4.1390,4.1420,4.1380,4.1410,290
2011-09-01,20:30:00,4.1410,4.1455,4.1365,4.1420,214
2011-09-01,20:35:00,4.1420,4.1475,4.1415,4.1450,149
2011-09-01,20:40:00,4.1455,4.1540,4.1455,4.1535,321
2011-09-01,20:45:00,4.1520,4.1525,4.1470,4.1470,132
2011-09-01,20:50:00,4.1475,4.1515,4.1470,4.1515,162
2011-09-01,20:55:00,4.1520,4.1585,4.1520,4.1555,480
2011-09-01,21:00:00,4.1560,4.1560,4.1530,4.1540,273
2011-09-01,21:05:00,4.1535,4.1555,4.1525,4.1550,182
2011-09-01,21:10:00,4.1545,4.1555,4.1525,4.1535,119
2011-09-01,21:15:00,4.1525,4.1525,4.1485,4.1505,149
2011-09-01,21:20:00,4.1510,4.1525,4.1495,4.1520,127
2011-09-01,21:25:00,4.1520,4.1560,4.1515,4.1540,81
2011-09-01,21:30:00,4.1550,4.1550,4.1510,4.1540,253
2011-09-01,21:35:00,4.1540,4.1550,4.1455,4.1460,344
2011-09-01,21:40:00,4.1450,4.1480,4.1420,4.1425,322
2011-09-01,21:45:00,4.1425,4.1465,4.1395,4.1415,284
2011-09-01,21:50:00,4.1410,4.1440,4.1375,4.1400,271
2011-09-01,21:55:00,4.1390,4.1445,4.1380,4.1400,196
2011-09-01,22:00:00,4.1405,4.1670,4.1390,4.1590,1466
2011-09-01,22:05:00,4.1585,4.1645,4.1580,4.1600,307
2011-09-01,22:10:00,4.1605,4.1630,4.1500,4.1525,339
2011-09-01,22:15:00,4.1520,4.1570,4.1520,4.1560,214
2011-09-01,22:20:00,4.1565,4.1585,4.1540,4.1540,137
2011-09-01,22:25:00,4.1545,4.1550,4.1490,4.1515,325
2011-09-01,22:30:00,4.1515,4.1520,4.1455,4.1460,227
2011-09-01,22:35:00,4.1455,4.1525,4.1420,4.1525,391
2011-09-01,22:40:00,4.1520,4.1590,4.1515,4.1570,213
2011-09-01,22:45:00,4.1575,4.1585,4.1435,4.1465,207
2011-09-01,22:50:00,4.1450,4.1545,4.1445,4.1490,152
2011-09-01,22:55:00,4.1485,4.1525,4.1410,4.1420,249
2011-09-01,23:00:00,4.1410,4.1465,4.1410,4.1460,160
2011-09-01,23:05:00,4.1455,4.1465,4.1420,4.1430,127
2011-09-01,23:10:00,4.1425,4.1450,4.1395,4.1430,154
2011-09-01,23:15:00,4.1430,4.1495,4.1430,4.1485,149
2011-09-01,23:20:00,4.1490,4.1510,4.1445,4.1455,191
2011-09-01,23:25:00,4.1455,4.1470,4.1420,4.1445,136
2011-09-01,23:30:00,4.1445,4.1480,4.1420,4.1480,168
2011-09-01,23:35:00,4.1480,4.1505,4.1460,4.1470,153
2011-09-01,23:40:00,4.1470,4.1480,4.1420,4.1460,115
2011-09-01,23:45:00,4.1460,4.1545,4.1455,4.1540,123
2011-09-01,23:50:00,4.1540,4.1575,4.1505,4.1575,130
2011-09-01,23:55:00,4.1575,4.1575,4.1530,4.1570,109
2011-09-02,00:00:00,4.1565,4.1565,4.1510,4.1540,110
2011-09-02,00:05:00,4.1535,4.1565,4.1525,4.1560,50
2011-09-02,00:10:00,4.1565,4.1570,4.1530,4.1540,135
2011-09-02,00:15:00,4.1545,4.1550,4.1520,4.1540,40
2011-09-02,00:20:00,4.1545,4.1570,4.1540,4.1545,104
2011-09-02,00:25:00,4.1540,4.1625,4.1535,4.1625,130
2011-09-02,00:30:00,4.1630,4.1650,4.1605,4.1605,147
2011-09-02,00:35:00,4.1600,4.1610,4.1560,4.1575,136
2011-09-02,00:40:00,4.1590,4.1610,4.1570,4.1600,114
2011-09-02,00:45:00,4.1595,4.1610,4.1560,4.1580,316
2011-09-02,00:50:00,4.1585,4.1620,4.1570,4.1585,117
2011-09-02,00:55:00,4.1575,4.1650,4.1570,4.1635,835
2011-09-02,01:00:00,4.1635,4.1635,4.1595,4.1600,200
2011-09-02,01:05:00,4.1590,4.1590,4.1560,4.1560,77
2011-09-02,01:10:00,4.1565,4.1605,4.1525,4.1550,188
2011-09-02,01:15:00,4.1540,4.1565,4.1525,4.1565,30
2011-09-02,01:20:00,4.1570,4.1575,4.1550,4.1570,102
2011-09-02,01:25:00,4.1565,4.1610,4.1555,4.1585,74
2011-09-02,01:30:00,4.1585,4.1590,4.1565,4.1580,34
2011-09-02,01:35:00,4.1580,4.1580,4.1550,4.1555,25
2011-09-02,01:40:00,4.1555,4.1560,4.1495,4.1525,117
2011-09-02,01:45:00,4.1515,4.1545,4.1505,4.1540,44
2011-09-02,01:50:00,4.1530,4.1545,4.1505,4.1505,51
2011-09-02,01:55:00,4.1505,4.1540,4.1505,4.1515,43
2011-09-02,02:00:00,4.1535,4.1535,4.1475,4.1475,30
2011-09-02,02:05:00,4.1470,4.1490,4.1470,4.1475,18
2011-09-02,02:10:00,4.1490,4.1500,4.1465,4.1480,79
2011-09-02,02:15:00,4.1485,4.1510,4.1475,4.1490,16
2011-09-02,02:20:00,4.1480,4.1500,4.1480,4.1480,14
2011-09-02,02:25:00,4.1480,4.1495,4.1465,4.1480,46
2011-09-02,02:30:00,4.1485,4.1515,4.1485,4.1505,29
2011-09-02,02:35:00,4.1495,4.1500,4.1495,4.1500,2
2011-09-02,02:40:00,4.1515,4.1520,4.1505,4.1515,7
2011-09-02,02:45:00,4.1505,4.1515,4.1495,4.1515,16
2011-09-02,02:50:00,4.1515,4.1515,4.1500,4.1505,10
2011-09-02,02:55:00,4.1505,4.1505,4.1485,4.1485,14
2011-09-02,03:00:00,4.1485,4.1490,4.1465,4.1465,7
2011-09-02,03:05:00,4.1460,4.1465,4.1450,4.1450,26
2011-09-02,03:10:00,4.1460,4.1475,4.1455,4.1460,9
2011-09-02,03:15:00,4.1465,4.1475,4.1465,4.1475,6
2011-09-02,03:20:00,4.1460,4.1495,4.1455,4.1490,20
2011-09-02,03:25:00,4.1495,4.1505,4.1480,4.1500,28
2011-09-02,03:30:00,4.1475,4.1480,4.1465,4.1475,11
2011-09-02,03:35:00,4.1470,4.1475,4.1460,4.1460,40
2011-09-02,03:40:00,4.1460,4.1470,4.1430,4.1445,87
2011-09-02,03:45:00,4.1450,4.1465,4.1445,4.1455,14
2011-09-02,03:50:00,4.1465,4.1485,4.1430,4.1430,18
2011-09-02,03:55:00,4.1425,4.1445,4.1420,4.1445,26
2011-09-02,04:00:00,4.1450,4.1485,4.1445,4.1460,36
2011-09-02,04:05:00,4.1480,4.1500,4.1450,4.1490,80
2011-09-02,04:10:00,4.1470,4.1470,4.1405,4.1405,41
2011-09-02,04:15:00,4.1425,4.1440,4.1425,4.1440,5
2011-09-02,04:20:00,4.1420,4.1445,4.1405,4.1405,11
2011-09-02,04:25:00,4.1405,4.1405,4.1400,4.1400,13
2011-09-02,04:30:00,4.1400,4.1405,4.1400,4.1400,9
2011-09-02,04:35:00,4.1400,4.1400,4.1390,4.1390,19
2011-09-02,04:40:00,4.1390,4.1390,4.1380,4.1380,5
2011-09-02,04:45:00,4.1375,4.1390,4.1375,4.1390,3
2011-09-02,04:50:00,4.1395,4.1415,4.1395,4.1400,15
2011-09-02,04:55:00,4.1400,4.1400,4.1395,4.1395,2
2011-09-02,05:00:00,4.1400,4.1405,4.1400,4.1405,4
2011-09-02,05:05:00,4.1415,4.1415,4.1415,4.1415,1
2011-09-02,05:10:00,4.1410,4.1410,4.1410,4.1410,1
2011-09-02,06:00:00,4.1425,4.1440,4.1425,4.1440,2
2011-09-02,06:05:00,4.1425,4.1425,4.1425,4.1425,2
2011-09-02,06:10:00,4.1430,4.1430,4.1425,4.1430,15
2011-09-02,06:15:00,4.1440,4.1445,4.1435,4.1435,15
2011-09-02,06:20:00,4.1435,4.1435,4.1430,4.1430,2
2011-09-02,06:30:00,4.1410,4.1420,4.1405,4.1420,3
2011-09-02,06:40:00,4.1420,4.1420,4.1415,4.1415,3
2011-09-02,07:00:00,4.1420,4.1420,4.1420,4.1420,1
2011-09-02,07:05:00,4.1420,4.1445,4.1420,4.1445,5
2011-09-02,07:10:00,4.1440,4.1440,4.1440,4.1440,2
2011-09-02,07:20:00,4.1425,4.1425,4.1425,4.1425,1
2011-09-02,07:25:00,4.1425,4.1425,4.1425,4.1425,1
2011-09-02,07:30:00,4.1435,4.1470,4.1430,4.1455,28
2011-09-02,07:40:00,4.1455,4.1455,4.1455,4.1455,1
2011-09-02,07:45:00,4.1450,4.1450,4.1450,4.1450,2
2011-09-02,07:50:00,4.1430,4.1430,4.1430,4.1430,1
2011-09-02,07:55:00,4.1440,4.1480,4.1440,4.1480,19
2011-09-02,08:00:00,4.1475,4.1480,4.1475,4.1480,6
2011-09-02,08:05:00,4.1485,4.1515,4.1485,4.1500,45
2011-09-02,08:10:00,4.1495,4.1500,4.1490,4.1490,4
2011-09-02,08:15:00,4.1490,4.1500,4.1475,4.1475,17
2011-09-02,08:20:00,4.1490,4.1500,4.1480,4.1490,9
2011-09-02,08:25:00,4.1480,4.1500,4.1480,4.1485,5
2011-09-02,08:35:00,4.1505,4.1505,4.1505,4.1505,2
2011-09-02,08:40:00,4.1515,4.1515,4.1510,4.1510,6
2011-09-02,08:45:00,4.1520,4.1535,4.1520,4.1525,15
2011-09-02,08:50:00,4.1525,4.1540,4.1520,4.1530,10
2011-09-02,08:55:00,4.1520,4.1590,4.1520,4.1590,98
2011-09-02,09:00:00,4.1595,4.1600,4.1545,4.1580,128
2011-09-02,09:05:00,4.1580,4.1580,4.1525,4.1570,34
2011-09-02,09:10:00,4.1580,4.1605,4.1580,4.1600,94
2011-09-02,09:15:00,4.1585,4.1600,4.1575,4.1575,10
2011-09-02,09:20:00,4.1590,4.1605,4.1580,4.1580,59
2011-09-02,09:25:00,4.1585,4.1615,4.1580,4.1605,49
2011-09-02,09:30:00,4.1595,4.1595,4.1570,4.1575,20
2011-09-02,09:35:00,4.1585,4.1595,4.1585,4.1595,3
2011-09-02,09:40:00,4.1600,4.1600,4.1590,4.1590,11
2011-09-02,09:45:00,4.1590,4.1610,4.1570,4.1585,42
2011-09-02,09:50:00,4.1575,4.1575,4.1540,4.1550,53
2011-09-02,09:55:00,4.1545,4.1560,4.1475,4.1480,69
2011-09-02,10:00:00,4.1480,4.1480,4.1430,4.1480,139
2011-09-02,10:05:00,4.1480,4.1480,4.1450,4.1450,24
2011-09-02,10:10:00,4.1450,4.1450,4.1415,4.1420,27
2011-09-02,10:15:00,4.1440,4.1445,4.1415,4.1415,22
2011-09-02,10:20:00,4.1420,4.1445,4.1420,4.1435,19
2011-09-02,10:25:00,4.1440,4.1470,4.1435,4.1450,32
2011-09-02,10:30:00,4.1435,4.1435,4.1400,4.1410,101
2011-09-02,10:35:00,4.1435,4.1435,4.1345,4.1345,77
2011-09-02,10:40:00,4.1345,4.1380,4.1310,4.1370,138
2011-09-02,10:45:00,4.1375,4.1375,4.1345,4.1355,48
2011-09-02,10:50:00,4.1355,4.1400,4.1355,4.1395,49
2011-09-02,10:55:00,4.1400,4.1425,4.1400,4.1400,56
2011-09-02,11:00:00,4.1415,4.1415,4.1385,4.1405,50
2011-09-02,11:05:00,4.1410,4.1410,4.1345,4.1345,22
2011-09-02,11:10:00,4.1345,4.1415,4.1345,4.1400,62
2011-09-02,11:15:00,4.1390,4.1405,4.1390,4.1390,9
2011-09-02,11:20:00,4.1405,4.1405,4.1390,4.1390,23
2011-09-02,11:25:00,4.1390,4.1405,4.1385,4.1385,5
2011-09-02,11:30:00,4.1380,4.1385,4.1370,4.1370,8
2011-09-02,11:35:00,4.1370,4.1370,4.1365,4.1365,3
2011-09-02,11:40:00,4.1365,4.1365,4.1340,4.1360,6
2011-09-02,11:45:00,4.1370,4.1375,4.1370,4.1375,5
2011-09-02,11:50:00,4.1390,4.1390,4.1365,4.1365,4
2011-09-02,11:55:00,4.1370,4.1370,4.1360,4.1360,7
2011-09-02,12:00:00,4.1365,4.1365,4.1350,4.1365,4
2011-09-02,12:05:00,4.1365,4.1365,4.1365,4.1365,2
2011-09-02,12:10:00,4.1360,4.1360,4.1360,4.1360,2
2011-09-02,12:15:00,4.1360,4.1370,4.1355,4.1370,35
2011-09-02,12:20:00,4.1365,4.1370,4.1365,4.1370,7
2011-09-02,12:25:00,4.1365,4.1370,4.1365,4.1370,13
2011-09-02,12:30:00,4.1370,4.1370,4.1350,4.1365,52
2011-09-02,12:35:00,4.1365,4.1370,4.1320,4.1325,106
2011-09-02,12:40:00,4.1320,4.1335,4.1310,4.1335,73
2011-09-02,12:45:00,4.1320,4.1335,4.1315,4.1320,38
2011-09-02,12:50:00,4.1320,4.1340,4.1320,4.1335,33
2011-09-02,12:55:00,4.1345,4.1345,4.1330,4.1345,9
2011-09-02,13:00:00,4.1345,4.1345,4.1335,4.1345,9
2011-09-02,13:05:00,4.1345,4.1355,4.1340,4.1355,17
2011-09-02,13:10:00,4.1350,4.1350,4.1340,4.1340,8
2011-09-02,13:15:00,4.1350,4.1365,4.1345,4.1365,12
2011-09-02,13:20:00,4.1365,4.1370,4.1355,4.1355,32
2011-09-02,13:25:00,4.1360,4.1370,4.1355,4.1370,35
2011-09-02,13:30:00,4.1360,4.1360,4.1315,4.1315,82
2011-09-02,13:35:00,4.1320,4.1330,4.1280,4.1320,107
2011-09-02,13:40:00,4.1335,4.1345,4.1300,4.1300,56
2011-09-02,13:45:00,4.1300,4.1305,4.1265,4.1295,69
2011-09-02,13:50:00,4.1290,4.1335,4.1290,4.1325,83
2011-09-02,13:55:00,4.1330,4.1340,4.1320,4.1330,136
2011-09-02,14:00:00,4.1335,4.1350,4.1320,4.1345,79
2011-09-02,14:05:00,4.1340,4.1390,4.1340,4.1375,125
2011-09-02,14:10:00,4.1390,4.1425,4.1390,4.1425,55
2011-09-02,14:15:00,4.1410,4.1420,4.1390,4.1390,48
2011-09-02,14:20:00,4.1385,4.1415,4.1385,4.1390,26
2011-09-02,14:25:00,4.1400,4.1400,4.1390,4.1400,34
2011-09-02,14:30:00,4.1400,4.1415,4.1400,4.1410,73
2011-09-02,14:35:00,4.1425,4.1425,4.1395,4.1400,61
2011-09-02,14:40:00,4.1405,4.1415,4.1395,4.1410,134
2011-09-02,14:45:00,4.1415,4.1420,4.1385,4.1385,82
2011-09-02,14:50:00,4.1400,4.1415,4.1390,4.1410,99
2011-09-02,14:55:00,4.1410,4.1445,4.1400,4.1400,134
2011-09-02,15:00:00,4.1410,4.1435,4.1385,4.1390,157
2011-09-02,15:05:00,4.1385,4.1425,4.1360,4.1415,197
2011-09-02,15:10:00,4.1415,4.1430,4.1335,4.1335,188
2011-09-02,15:15:00,4.1330,4.1340,4.1305,4.1325,120
2011-09-02,15:20:00,4.1320,4.1345,4.1280,4.1300,182
2011-09-02,15:25:00,4.1295,4.1335,4.1270,4.1310,106
2011-09-02,15:30:00,4.1300,4.1345,4.1300,4.1345,63
2011-09-02,15:35:00,4.1345,4.1345,4.1320,4.1330,41
2011-09-02,15:40:00,4.1325,4.1335,4.1300,4.1300,83
2011-09-02,15:45:00,4.1310,4.1310,4.1270,4.1280,56
2011-09-02,15:50:00,4.1275,4.1310,4.1265,4.1300,85
2011-09-02,15:55:00,4.1300,4.1310,4.1285,4.1285,21
2011-09-02,16:00:00,4.1285,4.1310,4.1270,4.1305,68
2011-09-02,16:05:00,4.1300,4.1300,4.1270,4.1295,34
2011-09-02,16:10:00,4.1285,4.1285,4.1270,4.1275,36
2011-09-02,16:15:00,4.1260,4.1260,4.1225,4.1235,96
2011-09-02,16:20:00,4.1240,4.1265,4.1240,4.1245,20
2011-09-02,16:25:00,4.1250,4.1250,4.1230,4.1245,72
2011-09-02,16:30:00,4.1250,4.1250,4.1180,4.1190,133
2011-09-02,16:35:00,4.1180,4.1180,4.1135,4.1150,236
2011-09-02,16:40:00,4.1155,4.1160,4.1100,4.1105,510
2011-09-02,16:45:00,4.1105,4.1175,4.1085,4.1155,279
2011-09-02,16:50:00,4.1155,4.1170,4.1115,4.1125,127
2011-09-02,16:55:00,4.1115,4.1125,4.1100,4.1110,91
2011-09-02,17:00:00,4.1115,4.1135,4.1100,4.1135,91
2011-09-02,17:05:00,4.1135,4.1160,4.1130,4.1130,44
2011-09-02,17:10:00,4.1145,4.1200,4.1145,4.1180,78
2011-09-02,17:15:00,4.1185,4.1190,4.1160,4.1165,31
2011-09-02,17:20:00,4.1165,4.1175,4.1145,4.1175,45
2011-09-02,17:25:00,4.1165,4.1205,4.1165,4.1205,16
2011-09-02,17:30:00,4.1195,4.1205,4.1180,4.1180,10
2011-09-02,17:35:00,4.1190,4.1200,4.1185,4.1190,16
2011-09-02,17:40:00,4.1180,4.1180,4.1160,4.1160,8
2011-09-02,17:45:00,4.1155,4.1190,4.1150,4.1190,28
2011-09-02,17:50:00,4.1165,4.1180,4.1165,4.1175,12
2011-09-02,17:55:00,4.1185,4.1230,4.1175,4.1230,64
2011-09-02,18:00:00,4.1230,4.1230,4.1215,4.1225,46
2011-09-02,18:05:00,4.1220,4.1225,4.1215,4.1215,36
2011-09-02,18:10:00,4.1225,4.1225,4.1200,4.1205,26
2011-09-02,18:15:00,4.1200,4.1205,4.1195,4.1205,13
2011-09-02,18:20:00,4.1205,4.1205,4.1200,4.1200,16
2011-09-02,18:25:00,4.1205,4.1205,4.1190,4.1200,9
2011-09-02,18:30:00,4.1200,4.1215,4.1190,4.1215,13
2011-09-02,18:35:00,4.1215,4.1225,4.1175,4.1175,28
2011-09-02,18:40:00,4.1180,4.1180,4.1155,4.1165,43
2011-09-02,18:45:00,4.1165,4.1175,4.1165,4.1175,15
2011-09-02,18:50:00,4.1170,4.1170,4.1160,4.1170,5
2011-09-02,18:55:00,4.1175,4.1205,4.1175,4.1205,21
2011-09-02,19:00:00,4.1210,4.1240,4.1175,4.1195,96
2011-09-02,19:05:00,4.1185,4.1185,4.1170,4.1175,16
2011-09-02,19:10:00,4.1185,4.1230,4.1185,4.1215,43
2011-09-02,19:15:00,4.1215,4.1235,4.1185,4.1200,91
2011-09-02,19:20:00,4.1195,4.1215,4.1190,4.1215,15
2011-09-02,19:25:00,4.1210,4.1225,4.1200,4.1215,36
2011-09-02,19:30:00,4.1220,4.1240,4.1205,4.1205,72
2011-09-02,19:35:00,4.1210,4.1225,4.1200,4.1220,47
2011-09-02,19:40:00,4.1220,4.1225,4.1220,4.1225,12
2011-09-02,19:45:00,4.1220,4.1225,4.1205,4.1220,32
2011-09-02,19:50:00,4.1210,4.1210,4.1170,4.1175,87
2011-09-02,19:55:00,4.1175,4.1210,4.1175,4.1210,91
2011-09-02,20:00:00,4.1205,4.1230,4.1205,4.1230,37
2011-09-02,20:05:00,4.1215,4.1230,4.1190,4.1205,81
2011-09-02,20:10:00,4.1205,4.1250,4.1190,4.1200,216
2011-09-02,20:15:00,4.1195,4.1200,4.1135,4.1165,185
2011-09-02,20:20:00,4.1170,4.1195,4.1165,4.1180,101
2011-09-02,20:25:00,4.1190,4.1300,4.1175,4.1285,367
2011-09-02,20:30:00,4.1280,4.1285,4.1015,4.1065,1785
2011-09-02,20:35:00,4.1060,4.1150,4.1030,4.1085,645
2011-09-02,20:40:00,4.1080,4.1200,4.1050,4.1190,427
2011-09-02,20:45:00,4.1190,4.1190,4.1075,4.1095,188
2011-09-02,20:50:00,4.1105,4.1110,4.0955,4.0960,882
2011-09-02,20:55:00,4.0960,4.1030,4.0900,4.1015,1231
2011-09-02,21:00:00,4.1015,4.1030,4.0980,4.1010,752
2011-09-02,21:05:00,4.1005,4.1010,4.0925,4.1005,423
2011-09-02,21:10:00,4.1000,4.1055,4.0990,4.1040,225
2011-09-02,21:15:00,4.1050,4.1055,4.0985,4.1025,199
2011-09-02,21:20:00,4.1015,4.1020,4.0980,4.0980,159
2011-09-02,21:25:00,4.0970,4.1035,4.0945,4.0950,236
2011-09-02,21:30:00,4.0955,4.1005,4.0935,4.0950,221
2011-09-02,21:35:00,4.0955,4.0985,4.0900,4.0925,341
2011-09-02,21:40:00,4.0920,4.1015,4.0900,4.0995,376
2011-09-02,21:45:00,4.0990,4.1060,4.0970,4.1030,258
2011-09-02,21:50:00,4.1035,4.1035,4.0935,4.0955,192
2011-09-02,21:55:00,4.0965,4.1010,4.0935,4.1010,206
2011-09-02,22:00:00,4.1000,4.1035,4.0990,4.1005,185
2011-09-02,22:05:00,4.0990,4.1110,4.0975,4.1105,294
2011-09-02,22:10:00,4.1105,4.1110,4.1030,4.1050,176
2011-09-02,22:15:00,4.1040,4.1050,4.0960,4.1040,336
2011-09-02,22:20:00,4.1035,4.1035,4.0965,4.0970,158
2011-09-02,22:25:00,4.0985,4.1040,4.0975,4.1010,243
2011-09-02,22:30:00,4.1020,4.1025,4.0975,4.1020,326
2011-09-02,22:35:00,4.1015,4.1030,4.0985,4.1000,116
2011-09-02,22:40:00,4.1015,4.1040,4.0980,4.0995,150
2011-09-02,22:45:00,4.0995,4.1060,4.0985,4.1060,226
2011-09-02,22:50:00,4.1055,4.1085,4.1030,4.1040,248
2011-09-02,22:55:00,4.1035,4.1095,4.1025,4.1080,132
2011-09-02,23:00:00,4.1085,4.1115,4.1060,4.1105,205
2011-09-02,23:05:00,4.1110,4.1125,4.1090,4.1100,153
2011-09-02,23:10:00,4.1100,4.1150,4.1100,4.1125,157
2011-09-02,23:15:00,4.1130,4.1155,4.1105,4.1150,106
2011-09-02,23:20:00,4.1145,4.1185,4.1125,4.1145,133
2011-09-02,23:25:00,4.1145,4.1200,4.1145,4.1195,165
2011-09-02,23:30:00,4.1190,4.1215,4.1110,4.1170,584
2011-09-02,23:35:00,4.1170,4.1205,4.1140,4.1140,144
2011-09-02,23:40:00,4.1140,4.1180,4.1110,4.1150,114
2011-09-02,23:45:00,4.1155,4.1190,4.1150,4.1175,133
2011-09-02,23:50:00,4.1185,4.1225,4.1170,4.1180,90
2011-09-02,23:55:00,4.1180,4.1195,4.1165,4.1180,83
2011-09-03,00:00:00,4.1180,4.1200,4.1165,4.1200,98
2011-09-03,00:05:00,4.1205,4.1255,4.1205,4.1230,188
2011-09-03,00:10:00,4.1225,4.1255,4.1215,4.1230,131
2011-09-03,00:15:00,4.1230,4.1260,4.1215,4.1240,162
2011-09-03,00:20:00,4.1235,4.1250,4.1205,4.1205,144
2011-09-03,00:25:00,4.1210,4.1250,4.1210,4.1235,68
2011-09-03,00:30:00,4.1240,4.1240,4.1220,4.1230,57
2011-09-03,00:35:00,4.1235,4.1240,4.1170,4.1180,147
2011-09-03,00:40:00,4.1180,4.1235,4.1175,4.1225,88
2011-09-03,00:45:00,4.1225,4.1275,4.1210,4.1270,232
2011-09-03,00:50:00,4.1270,4.1285,4.1250,4.1265,102
2011-09-03,00:55:00,4.1265,4.1270,4.1230,4.1235,307
2011-09-03,01:00:00,4.1230,4.1255,4.1215,4.1250,186
2011-09-03,01:05:00,4.1250,4.1250,4.1225,4.1230,34
2011-09-03,01:10:00,4.1240,4.1260,4.1225,4.1240,106
2011-09-03,01:15:00,4.1240,4.1255,4.1215,4.1215,101
2011-09-03,01:20:00,4.1215,4.1215,4.1150,4.1150,131
2011-09-03,01:25:00,4.1155,4.1175,4.1145,4.1170,47
2011-09-03,01:30:00,4.1165,4.1230,4.1165,4.1210,47
2011-09-03,01:35:00,4.1195,4.1195,4.1165,4.1170,22
2011-09-03,01:40:00,4.1190,4.1215,4.1190,4.1210,27
2011-09-03,01:45:00,4.1200,4.1215,4.1195,4.1200,27
2011-09-03,01:50:00,4.1195,4.1215,4.1190,4.1200,59
2011-09-03,01:55:00,4.1205,4.1240,4.1200,4.1235,37
2011-09-03,02:00:00,4.1230,4.1285,4.1230,4.1280,110
2011-09-03,02:05:00,4.1280,4.1325,4.1250,4.1250,83
2011-09-03,02:10:00,4.1240,4.1245,4.1230,4.1230,34
2011-09-03,02:15:00,4.1225,4.1225,4.1195,4.1205,18
2011-09-03,02:20:00,4.1215,4.1250,4.1215,4.1250,9
2011-09-03,02:25:00,4.1245,4.1245,4.1235,4.1235,6
2011-09-03,02:30:00,4.1230,4.1230,4.1150,4.1210,45
2011-09-03,02:35:00,4.1210,4.1215,4.1170,4.1190,86
2011-09-03,02:40:00,4.1190,4.1190,4.1170,4.1185,5
2011-09-03,02:45:00,4.1205,4.1225,4.1205,4.1225,6
2011-09-03,02:50:00,4.1180,4.1220,4.1180,4.1220,14
2011-09-03,02:55:00,4.1200,4.1220,4.1200,4.1220,17
2011-09-03,03:00:00,4.1205,4.1205,4.1140,4.1140,87
2011-09-03,03:05:00,4.1140,4.1155,4.1125,4.1140,48
2011-09-03,03:10:00,4.1150,4.1150,4.1140,4.1140,30
2011-09-03,03:15:00,4.1140,4.1155,4.1140,4.1150,11
2011-09-03,03:20:00,4.1150,4.1170,4.1150,4.1150,19
2011-09-03,03:25:00,4.1150,4.1170,4.1150,4.1170,18
2011-09-03,03:30:00,4.1170,4.1205,4.1170,4.1190,36
2011-09-03,03:35:00,4.1185,4.1215,4.1175,4.1215,12
2011-09-03,03:40:00,4.1205,4.1215,4.1185,4.1195,18
2011-09-03,03:45:00,4.1200,4.1205,4.1180,4.1180,11
2011-09-03,03:50:00,4.1210,4.1210,4.1200,4.1205,9
2011-09-03,03:55:00,4.1215,4.1230,4.1185,4.1185,14
2011-09-03,04:00:00,4.1200,4.1200,4.1185,4.1185,11
2011-09-03,04:05:00,4.1190,4.1200,4.1190,4.1200,4
2011-09-03,04:10:00,4.1200,4.1215,4.1175,4.1175,30
2011-09-03,04:15:00,4.1170,4.1170,4.1155,4.1155,5
2011-09-03,04:20:00,4.1155,4.1155,4.1150,4.1150,6
2011-09-03,04:25:00,4.1155,4.1155,4.1150,4.1155,3
2011-09-03,04:30:00,4.1155,4.1155,4.1120,4.1120,25
2011-09-03,04:35:00,4.1145,4.1150,4.1145,4.1150,2
2011-09-03,04:40:00,4.1125,4.1125,4.1125,4.1125,1
2011-09-03,04:50:00,4.1145,4.1150,4.1145,4.1150,6
2011-09-03,04:55:00,4.1150,4.1150,4.1150,4.1150,2
2011-09-03,05:00:00,4.1150,4.1150,4.1140,4.1150,4
2011-09-03,05:05:00,4.1135,4.1135,4.1135,4.1135,1
2011-09-03,05:10:00,4.1150,4.1175,4.1150,4.1175,8
2011-09-05,06:00:00,4.1300,4.1300,4.1010,4.1030,63
2011-09-05,06:05:00,4.1040,4.1045,4.1040,4.1045,9
2011-09-05,06:10:00,4.1040,4.1040,4.0975,4.0975,46
2011-09-05,06:15:00,4.0975,4.1095,4.0950,4.1000,40
2011-09-05,06:20:00,4.1010,4.1010,4.1010,4.1010,3
2011-09-05,06:25:00,4.1015,4.1045,4.0995,4.1015,97
2011-09-05,06:30:00,4.1015,4.1020,4.0965,4.0980,82
2011-09-05,06:35:00,4.0955,4.0965,4.0900,4.0965,37
2011-09-05,06:45:00,4.0935,4.0975,4.0900,4.0960,29
2011-09-05,06:50:00,4.0960,4.0965,4.0940,4.0965,9
2011-09-05,06:55:00,4.0975,4.1000,4.0975,4.1000,8
2011-09-05,07:00:00,4.0960,4.0960,4.0940,4.0940,3
2011-09-05,07:05:00,4.0990,4.0995,4.0945,4.0945,8
2011-09-05,07:10:00,4.0960,4.0960,4.0960,4.0960,1
2011-09-05,07:15:00,4.1025,4.1025,4.1025,4.1025,4
2011-09-05,07:20:00,4.1000,4.1000,4.0985,4.0985,2
2011-09-05,07:25:00,4.0985,4.0985,4.0985,4.0985,2
2011-09-05,07:30:00,4.0985,4.1020,4.0980,4.0980,10
2011-09-05,07:35:00,4.0980,4.0980,4.0960,4.0960,4
2011-09-05,07:45:00,4.0980,4.0995,4.0980,4.0995,4
2011-09-05,07:50:00,4.1000,4.1060,4.1000,4.1040,13
2011-09-05,07:55:00,4.1060,4.1060,4.0985,4.0990,25
2011-09-05,08:00:00,4.0985,4.1060,4.0970,4.1050,29
2011-09-05,08:05:00,4.1035,4.1090,4.1035,4.1080,23
2011-09-05,08:10:00,4.1095,4.1130,4.1095,4.1130,34
2011-09-05,08:15:00,4.1105,4.1115,4.1090,4.1095,19
2011-09-05,08:20:00,4.1100,4.1120,4.1100,4.1120,17
2011-09-05,08:25:00,4.1105,4.1120,4.1100,4.1105,11
2011-09-05,08:30:00,4.1105,4.1145,4.1100,4.1100,41
2011-09-05,08:35:00,4.1110,4.1120,4.1090,4.1090,36
2011-09-05,08:40:00,4.1095,4.1120,4.1095,4.1105,8
2011-09-05,08:45:00,4.1100,4.1110,4.1090,4.1100,27
2011-09-05,08:50:00,4.1090,4.1100,4.1090,4.1100,27
2011-09-05,08:55:00,4.1090,4.1170,4.1090,4.1155,85
2011-09-05,09:00:00,4.1150,4.1210,4.1150,4.1210,184
2011-09-05,09:05:00,4.1215,4.1270,4.1185,4.1255,234
2011-09-05,09:10:00,4.1260,4.1300,4.1255,4.1280,97
2011-09-05,09:15:00,4.1270,4.1275,4.1250,4.1260,32
2011-09-05,09:20:00,4.1260,4.1325,4.1250,4.1295,119
2011-09-05,09:25:00,4.1300,4.1300,4.1255,4.1265,26
2011-09-05,09:30:00,4.1265,4.1265,4.1245,4.1245,18
2011-09-05,09:35:00,4.1240,4.1255,4.1215,4.1235,45
2011-09-05,09:40:00,4.1230,4.1230,4.1210,4.1225,62
2011-09-05,09:45:00,4.1240,4.1265,4.1240,4.1260,18
2011-09-05,09:50:00,4.1255,4.1260,4.1235,4.1260,16
2011-09-05,09:55:00,4.1265,4.1265,4.1250,4.1250,8
2011-09-05,10:00:00,4.1245,4.1260,4.1230,4.1240,13
2011-09-05,10:05:00,4.1230,4.1230,4.1200,4.1210,12
2011-09-05,10:10:00,4.1200,4.1235,4.1190,4.1205,26
2011-09-05,10:15:00,4.1190,4.1205,4.1190,4.1190,12
2011-09-05,10:20:00,4.1195,4.1195,4.1180,4.1180,3
2011-09-05,10:25:00,4.1180,4.1180,4.1170,4.1170,15
2011-09-05,10:30:00,4.1180,4.1190,4.1145,4.1190,64
2011-09-05,10:35:00,4.1175,4.1175,4.1085,4.1135,220
2011-09-05,10:40:00,4.1120,4.1140,4.1095,4.1105,92
2011-09-05,10:45:00,4.1110,4.1110,4.1070,4.1095,77
2011-09-05,10:50:00,4.1095,4.1115,4.1080,4.1115,68
2011-09-05,10:55:00,4.1120,4.1135,4.1120,4.1120,16
2011-09-05,11:00:00,4.1110,4.1120,4.1025,4.1035,129
2011-09-05,11:05:00,4.1020,4.1040,4.0980,4.1015,96
2011-09-05,11:10:00,4.1015,4.1045,4.0995,4.1000,33
2011-09-05,11:15:00,4.0985,4.1045,4.0970,4.0970,67
2011-09-05,11:20:00,4.0975,4.1005,4.0965,4.0990,43
2011-09-05,11:25:00,4.0990,4.1000,4.0960,4.1000,37
2011-09-05,11:30:00,4.1005,4.1030,4.1000,4.1000,14
2011-09-05,11:35:00,4.0995,4.1010,4.0995,4.1010,10
2011-09-05,11:40:00,4.1000,4.1000,4.0975,4.0995,31
2011-09-05,11:45:00,4.0995,4.1005,4.0995,4.1005,8
2011-09-05,11:50:00,4.1005,4.1010,4.1005,4.1005,8
2011-09-05,11:55:00,4.1015,4.1050,4.1010,4.1030,16
2011-09-05,12:00:00,4.1025,4.1035,4.1015,4.1015,7
2011-09-05,12:05:00,4.1015,4.1030,4.1015,4.1030,6
2011-09-05,12:10:00,4.1030,4.1030,4.1030,4.1030,1
2011-09-05,12:15:00,4.1030,4.1030,4.1020,4.1030,10
2011-09-05,12:20:00,4.1020,4.1035,4.1020,4.1035,2
2011-09-05,12:25:00,4.1035,4.1055,4.1015,4.1030,22
2011-09-05,12:30:00,4.1035,4.1050,4.1010,4.1015,51
2011-09-05,12:35:00,4.1015,4.1015,4.1000,4.1010,32
2011-09-05,12:40:00,4.1020,4.1025,4.0995,4.1005,14
2011-09-05,12:45:00,4.1015,4.1045,4.1000,4.1035,20
2011-09-05,12:50:00,4.1035,4.1035,4.1025,4.1030,3
2011-09-05,12:55:00,4.1035,4.1035,4.1000,4.1000,13
2011-09-05,13:00:00,4.0990,4.1005,4.0985,4.1005,14
2011-09-05,13:05:00,4.1010,4.1010,4.1000,4.1000,5
2011-09-05,13:10:00,4.1010,4.1010,4.0995,4.1005,3
2011-09-05,13:15:00,4.1015,4.1015,4.1010,4.1015,4
2011-09-05,13:20:00,4.1015,4.1015,4.1015,4.1015,3
2011-09-05,13:25:00,4.1000,4.1000,4.0985,4.0990,8
2011-09-05,13:30:00,4.0990,4.1000,4.0935,4.0940,83
2011-09-05,13:35:00,4.0940,4.0965,4.0930,4.0935,45
2011-09-05,13:40:00,4.0950,4.0960,4.0935,4.0935,83
2011-09-05,13:45:00,4.0930,4.0955,4.0925,4.0950,23
2011-09-05,13:50:00,4.0950,4.0960,4.0940,4.0940,9
2011-09-05,13:55:00,4.0940,4.0940,4.0860,4.0875,117
2011-09-05,14:00:00,4.0875,4.0890,4.0860,4.0875,79
2011-09-05,14:05:00,4.0860,4.0895,4.0860,4.0895,111
2011-09-05,14:10:00,4.0895,4.0900,4.0870,4.0870,34
2011-09-05,14:15:00,4.0870,4.0895,4.0870,4.0895,67
2011-09-05,14:20:00,4.0905,4.0920,4.0895,4.0895,40
2011-09-05,14:25:00,4.0895,4.0935,4.0895,4.0935,31
2011-09-05,14:30:00,4.0930,4.0930,4.0845,4.0855,139
2011-09-05,14:35:00,4.0850,4.0850,4.0815,4.0820,96
2011-09-05,14:40:00,4.0835,4.0855,4.0830,4.0845,64
2011-09-05,14:45:00,4.0845,4.0855,4.0830,4.0850,86
2011-09-05,14:50:00,4.0855,4.0880,4.0855,4.0875,23
2011-09-05,14:55:00,4.0875,4.0885,4.0820,4.0820,73
2011-09-05,15:00:00,4.0825,4.0875,4.0820,4.0870,77
2011-09-05,15:05:00,4.0865,4.0865,4.0825,4.0825,63
2011-09-05,15:10:00,4.0835,4.0860,4.0835,4.0840,30
2011-09-05,15:15:00,4.0850,4.0890,4.0850,4.0850,42
2011-09-05,15:20:00,4.0855,4.0885,4.0845,4.0885,26
2011-09-05,15:25:00,4.0885,4.0900,4.0875,4.0885,29
2011-09-05,15:30:00,4.0885,4.0890,4.0875,4.0890,11
2011-09-05,15:35:00,4.0895,4.0895,4.0875,4.0890,40
2011-09-05,15:40:00,4.0895,4.0925,4.0890,4.0925,84
2011-09-05,15:45:00,4.0930,4.0970,4.0930,4.0970,156
2011-09-05,15:50:00,4.0955,4.0970,4.0945,4.0950,47
2011-09-05,15:55:00,4.0960,4.0965,4.0930,4.0935,86
2011-09-05,16:00:00,4.0950,4.0970,4.0930,4.0945,45
2011-09-05,16:05:00,4.0935,4.0935,4.0900,4.0925,132
2011-09-05,16:10:00,4.0940,4.0945,4.0920,4.0945,19
2011-09-05,16:15:00,4.0945,4.0950,4.0935,4.0935,12
2011-09-05,16:20:00,4.0945,4.0990,4.0945,4.0990,42
2011-09-05,16:25:00,4.0985,4.0985,4.0950,4.0955,21
2011-09-05,16:30:00,4.0970,4.0970,4.0955,4.0955,14
2011-09-05,16:35:00,4.0955,4.0955,4.0920,4.0920,7
2011-09-05,16:40:00,4.0920,4.0925,4.0915,4.0915,6
2011-09-05,16:45:00,4.0915,4.0915,4.0900,4.0905,35
2011-09-05,16:50:00,4.0900,4.0905,4.0865,4.0885,40
2011-09-05,16:55:00,4.0875,4.0880,4.0860,4.0875,37
2011-09-05,17:00:00,4.0855,4.0890,4.0855,4.0875,12
2011-09-05,17:05:00,4.0875,4.0875,4.0755,4.0765,205
2011-09-05,17:10:00,4.0760,4.0780,4.0750,4.0755,100
2011-09-05,17:15:00,4.0755,4.0775,4.0755,4.0760,22
2011-09-05,17:20:00,4.0770,4.0770,4.0730,4.0750,112
2011-09-05,17:25:00,4.0755,4.0760,4.0745,4.0750,40
2011-09-05,17:30:00,4.0750,4.0760,4.0745,4.0745,49
2011-09-05,17:35:00,4.0740,4.0795,4.0735,4.0795,112
2011-09-05,17:40:00,4.0795,4.0795,4.0765,4.0780,57
2011-09-05,17:45:00,4.0780,4.0785,4.0720,4.0720,90
2011-09-05,17:50:00,4.0730,4.0735,4.0720,4.0725,19
2011-09-05,17:55:00,4.0740,4.0740,4.0720,4.0725,15
2011-09-05,18:00:00,4.0735,4.0750,4.0720,4.0735,9
2011-09-05,18:05:00,4.0730,4.0765,4.0730,4.0765,24
2011-09-05,18:10:00,4.0775,4.0795,4.0775,4.0785,8
2011-09-05,18:15:00,4.0770,4.0770,4.0755,4.0765,24
2011-09-05,18:20:00,4.0770,4.0775,4.0755,4.0775,31
2011-09-05,18:25:00,4.0770,4.0770,4.0750,4.0750,22
2011-09-05,18:30:00,4.0760,4.0780,4.0740,4.0780,27
2011-09-05,18:35:00,4.0800,4.0800,4.0775,4.0785,17
2011-09-05,18:40:00,4.0790,4.0810,4.0790,4.0805,58
2011-09-05,18:45:00,4.0800,4.0800,4.0765,4.0790,28
2011-09-05,18:50:00,4.0795,4.0795,4.0790,4.0790,4
2011-09-05,18:55:00,4.0790,4.0825,4.0775,4.0815,59
2011-09-05,19:00:00,4.0815,4.0845,4.0800,4.0800,52
2011-09-05,19:05:00,4.0775,4.0785,4.0770,4.0770,26
2011-09-05,19:10:00,4.0780,4.0780,4.0780,4.0780,1
2011-09-05,19:15:00,4.0775,4.0775,4.0750,4.0760,13
2011-09-05,19:20:00,4.0755,4.0765,4.0725,4.0725,60
2011-09-05,19:25:00,4.0750,4.0765,4.0730,4.0730,51
2011-09-05,19:30:00,4.0735,4.0735,4.0705,4.0705,76
2011-09-05,19:35:00,4.0705,4.0710,4.0675,4.0685,146
2011-09-05,19:40:00,4.0680,4.0690,4.0630,4.0640,170
2011-09-05,19:45:00,4.0640,4.0665,4.0635,4.0635,103
2011-09-05,19:50:00,4.0650,4.0650,4.0575,4.0580,183
2011-09-05,19:55:00,4.0585,4.0640,4.0570,4.0630,117
2011-09-05,20:00:00,4.0625,4.0640,4.0615,4.0630,24
2011-09-05,20:05:00,4.0635,4.0645,4.0610,4.0610,33
2011-09-05,20:10:00,4.0610,4.0625,4.0590,4.0625,120
2011-09-05,20:15:00,4.0615,4.0625,4.0590,4.0600,46
2011-09-05,20:20:00,4.0595,4.0615,4.0590,4.0605,35
2011-09-05,20:25:00,4.0610,4.0620,4.0595,4.0605,41
2011-09-05,20:30:00,4.0610,4.0620,4.0600,4.0620,45
2011-09-05,20:35:00,4.0620,4.0620,4.0600,4.0620,41
2011-09-05,20:40:00,4.0600,4.0620,4.0595,4.0615,54
2011-09-05,20:45:00,4.0615,4.0615,4.0575,4.0580,119
2011-09-05,20:50:00,4.0590,4.0590,4.0525,4.0525,218
2011-09-05,20:55:00,4.0525,4.0535,4.0515,4.0525,103
2011-09-05,21:00:00,4.0525,4.0565,4.0525,4.0545,118
2011-09-05,21:05:00,4.0545,4.0550,4.0530,4.0530,43
2011-09-05,21:10:00,4.0530,4.0535,4.0515,4.0535,57
2011-09-05,21:15:00,4.0530,4.0540,4.0520,4.0540,53
2011-09-05,21:20:00,4.0535,4.0540,4.0525,4.0540,37
2011-09-05,21:25:00,4.0540,4.0550,4.0525,4.0530,52
2011-09-05,21:30:00,4.0525,4.0525,4.0455,4.0460,243
2011-09-05,21:35:00,4.0465,4.0485,4.0450,4.0470,75
2011-09-05,21:40:00,4.0465,4.0505,4.0450,4.0490,118
2011-09-05,21:45:00,4.0480,4.0510,4.0480,4.0480,47
2011-09-05,21:50:00,4.0485,4.0505,4.0460,4.0475,47
2011-09-05,21:55:00,4.0495,4.0510,4.0475,4.0505,40
2011-09-05,22:00:00,4.0510,4.0570,4.0505,4.0550,126
2011-09-05,22:05:00,4.0550,4.0550,4.0460,4.0485,84
2011-09-05,22:10:00,4.0490,4.0520,4.0480,4.0500,51
2011-09-05,22:15:00,4.0510,4.0535,4.0480,4.0480,67
2011-09-05,22:20:00,4.0480,4.0500,4.0470,4.0485,71
2011-09-05,22:25:00,4.0480,4.0490,4.0470,4.0470,17
2011-09-05,22:30:00,4.0480,4.0520,4.0480,4.0510,51
2011-09-05,22:35:00,4.0530,4.0540,4.0510,4.0530,27
2011-09-05,22:40:00,4.0540,4.0540,4.0500,4.0505,33
2011-09-05,22:45:00,4.0520,4.0585,4.0520,4.0585,57
2011-09-05,22:50:00,4.0575,4.0590,4.0560,4.0580,77
2011-09-05,22:55:00,4.0580,4.0655,4.0580,4.0655,179
2011-09-05,23:00:00,4.0655,4.0680,4.0620,4.0650,78
2011-09-05,23:05:00,4.0650,4.0650,4.0620,4.0635,45
2011-09-05,23:10:00,4.0645,4.0650,4.0625,4.0630,45
2011-09-05,23:15:00,4.0630,4.0630,4.0610,4.0615,33
2011-09-05,23:20:00,4.0610,4.0625,4.0600,4.0615,88
2011-09-05,23:25:00,4.0605,4.0625,4.0595,4.0605,28
2011-09-05,23:30:00,4.0600,4.0615,4.0600,4.0615,44
2011-09-05,23:35:00,4.0615,4.0655,4.0615,4.0655,36
2011-09-05,23:40:00,4.0660,4.0670,4.0620,4.0620,20
2011-09-05,23:45:00,4.0610,4.0615,4.0565,4.0580,14
2011-09-05,23:50:00,4.0565,4.0610,4.0555,4.0600,48
2011-09-05,23:55:00,4.0600,4.0615,4.0595,4.0600,23
2011-09-06,00:00:00,4.0610,4.0610,4.0600,4.0610,11
2011-09-06,00:05:00,4.0610,4.0610,4.0605,4.0610,7
2011-09-06,00:10:00,4.0605,4.0605,4.0590,4.0605,14
2011-09-06,00:15:00,4.0595,4.0595,4.0585,4.0585,7
2011-09-06,00:20:00,4.0575,4.0575,4.0540,4.0570,29
2011-09-06,00:25:00,4.0570,4.0575,4.0550,4.0555,17
2011-09-06,00:30:00,4.0550,4.0550,4.0520,4.0525,14
2011-09-06,00:35:00,4.0525,4.0530,4.0505,4.0505,21
2011-09-06,00:40:00,4.0520,4.0520,4.0510,4.0510,21
2011-09-06,00:45:00,4.0515,4.0560,4.0500,4.0530,32
2011-09-06,00:50:00,4.0535,4.0605,4.0530,4.0595,46
2011-09-06,00:55:00,4.0595,4.0670,4.0560,4.0625,115
2011-09-06,01:00:00,4.0625,4.0640,4.0580,4.0620,66
2011-09-06,01:05:00,4.0620,4.0620,4.0620,4.0620,1
2011-09-06,01:10:00,4.0600,4.0610,4.0600,4.0610,5
2011-09-06,06:00:00,4.0530,4.0805,4.0430,4.0680,59
2011-09-06,06:05:00,4.0695,4.0725,4.0380,4.0630,51
2011-09-06,06:10:00,4.0630,4.0635,4.0550,4.0550,26
2011-09-06,06:15:00,4.0555,4.0570,4.0555,4.0570,4
2011-09-06,06:20:00,4.0570,4.0610,4.0555,4.0595,37
2011-09-06,06:25:00,4.0575,4.0645,4.0500,4.0525,42
2011-09-06,06:30:00,4.0505,4.0525,4.0485,4.0515,25
2011-09-06,06:35:00,4.0485,4.0485,4.0470,4.0480,22
2011-09-06,06:40:00,4.0485,4.0485,4.0485,4.0485,2
2011-09-06,06:45:00,4.0490,4.0495,4.0485,4.0495,5
2011-09-06,06:50:00,4.0485,4.0525,4.0485,4.0510,13
2011-09-06,06:55:00,4.0505,4.0505,4.0500,4.0500,11
2011-09-06,07:05:00,4.0500,4.0500,4.0495,4.0495,7
2011-09-06,07:10:00,4.0500,4.0530,4.0500,4.0530,16
2011-09-06,07:15:00,4.0525,4.0525,4.0525,4.0525,1
2011-09-06,07:20:00,4.0535,4.0555,4.0535,4.0555,3
2011-09-06,07:25:00,4.0535,4.0535,4.0480,4.0480,4
2011-09-06,07:35:00,4.0530,4.0530,4.0500,4.0500,3
2011-09-06,07:40:00,4.0500,4.0745,4.0500,4.0520,92
2011-09-06,07:50:00,4.0555,4.0555,4.0525,4.0535,7
2011-09-06,07:55:00,4.0535,4.0535,4.0495,4.0500,22
2011-09-06,08:00:00,4.0510,4.0610,4.0510,4.0585,75
2011-09-06,08:05:00,4.0570,4.0630,4.0565,4.0620,27
2011-09-06,08:10:00,4.0650,4.0650,4.0625,4.0625,37
2011-09-06,08:15:00,4.0625,4.0630,4.0625,4.0630,9
2011-09-06,08:20:00,4.0620,4.0645,4.0620,4.0630,16
2011-09-06,08:25:00,4.0640,4.0640,4.0600,4.0605,31
2011-09-06,08:30:00,4.0620,4.0620,4.0565,4.0585,12
2011-09-06,08:35:00,4.0600,4.0615,4.0570,4.0615,17
2011-09-06,08:40:00,4.0605,4.0605,4.0590,4.0605,5
2011-09-06,08:45:00,4.0605,4.0620,4.0605,4.0620,12
2011-09-06,08:50:00,4.0635,4.0650,4.0630,4.0635,31
2011-09-06,08:55:00,4.0635,4.0730,4.0630,4.0725,85
2011-09-06,09:00:00,4.0720,4.0750,4.0585,4.0585,173
2011-09-06,09:05:00,4.0605,4.0655,4.0605,4.0645,99
2011-09-06,09:10:00,4.0655,4.0740,4.0655,4.0705,93
2011-09-06,09:15:00,4.0700,4.0740,4.0695,4.0695,31
2011-09-06,09:20:00,4.0690,4.0750,4.0690,4.0735,41
2011-09-06,09:25:00,4.0730,4.0750,4.0720,4.0725,42
2011-09-06,09:30:00,4.0730,4.0735,4.0700,4.0700,63
2011-09-06,09:35:00,4.0695,4.0720,4.0670,4.0700,61
2011-09-06,09:40:00,4.0695,4.0730,4.0690,4.0730,41
2011-09-06,09:45:00,4.0740,4.0740,4.0710,4.0710,11
2011-09-06,09:50:00,4.0715,4.0735,4.0715,4.0730,11
2011-09-06,09:55:00,4.0735,4.0755,4.0725,4.0750,59
2011-09-06,10:00:00,4.0755,4.0765,4.0735,4.0735,18
2011-09-06,10:05:00,4.0710,4.0720,4.0620,4.0640,114
2011-09-06,10:10:00,4.0625,4.0655,4.0615,4.0635,42
2011-09-06,10:15:00,4.0615,4.0625,4.0610,4.0620,14
2011-09-06,10:20:00,4.0640,4.0640,4.0600,4.0615,36
2011-09-06,10:25:00,4.0625,4.0635,4.0610,4.0620,24
2011-09-06,10:30:00,4.0615,4.0630,4.0510,4.0520,100
2011-09-06,10:35:00,4.0520,4.0540,4.0480,4.0480,109
2011-09-06,10:40:00,4.0480,4.0495,4.0465,4.0480,125
2011-09-06,10:45:00,4.0490,4.0490,4.0435,4.0455,246
2011-09-06,10:50:00,4.0455,4.0465,4.0435,4.0455,41
2011-09-06,10:55:00,4.0490,4.0490,4.0475,4.0475,15
2011-09-06,11:00:00,4.0475,4.0500,4.0465,4.0495,47
2011-09-06,11:05:00,4.0495,4.0500,4.0420,4.0435,57
2011-09-06,11:10:00,4.0440,4.0450,4.0380,4.0395,225
2011-09-06,11:15:00,4.0395,4.0410,4.0335,4.0345,99
2011-09-06,11:20:00,4.0330,4.0420,4.0325,4.0405,164
2011-09-06,11:25:00,4.0405,4.0440,4.0405,4.0420,36
2011-09-06,11:30:00,4.0410,4.0410,4.0360,4.0370,33
2011-09-06,11:35:00,4.0405,4.0440,4.0405,4.0425,23
2011-09-06,11:40:00,4.0425,4.0425,4.0410,4.0410,17
2011-09-06,11:45:00,4.0395,4.0415,4.0395,4.0415,9
2011-09-06,11:50:00,4.0415,4.0415,4.0410,4.0410,2
2011-09-06,11:55:00,4.0425,4.0455,4.0425,4.0455,36
2011-09-06,12:00:00,4.0455,4.0520,4.0435,4.0470,105
2011-09-06,12:05:00,4.0455,4.0455,4.0445,4.0450,13
2011-09-06,12:10:00,4.0445,4.0465,4.0425,4.0455,58
2011-09-06,12:15:00,4.0455,4.0470,4.0425,4.0430,80
2011-09-06,12:20:00,4.0435,4.0435,4.0410,4.0410,21
2011-09-06,12:25:00,4.0415,4.0425,4.0410,4.0410,11
2011-09-06,12:30:00,4.0410,4.0420,4.0350,4.0390,114
2011-09-06,12:35:00,4.0375,4.0380,4.0350,4.0355,54
2011-09-06,12:40:00,4.0350,4.0350,4.0330,4.0335,31
2011-09-06,12:45:00,4.0330,4.0330,4.0320,4.0330,27
2011-09-06,12:50:00,4.0325,4.0325,4.0305,4.0305,40
2011-09-06,12:55:00,4.0305,4.0315,4.0300,4.0300,41
2011-09-06,13:00:00,4.0310,4.0320,4.0285,4.0285,58
2011-09-06,13:05:00,4.0290,4.0310,4.0260,4.0260,90
2011-09-06,13:10:00,4.0265,4.0270,4.0235,4.0270,91
2011-09-06,13:15:00,4.0270,4.0285,4.0255,4.0265,33
2011-09-06,13:20:00,4.0275,4.0300,4.0275,4.0285,12
2011-09-06,13:25:00,4.0270,4.0275,4.0260,4.0260,43
2011-09-06,13:30:00,4.0260,4.0275,4.0220,4.0240,90
2011-09-06,13:35:00,4.0240,4.0290,4.0235,4.0280,77
2011-09-06,13:40:00,4.0280,4.0285,4.0255,4.0265,56
2011-09-06,13:45:00,4.0275,4.0280,4.0240,4.0260,91
2011-09-06,13:50:00,4.0260,4.0285,4.0260,4.0285,12
2011-09-06,13:55:00,4.0285,4.0305,4.0280,4.0280,99
2011-09-06,14:00:00,4.0285,4.0295,4.0265,4.0265,28
2011-09-06,14:05:00,4.0255,4.0290,4.0255,4.0285,30
2011-09-06,14:10:00,4.0295,4.0305,4.0290,4.0290,75
2011-09-06,14:15:00,4.0300,4.0360,4.0300,4.0350,92
2011-09-06,14:20:00,4.0350,4.0370,4.0330,4.0340,113
2011-09-06,14:25:00,4.0330,4.0330,4.0290,4.0315,110
2011-09-06,14:30:00,4.0310,4.0370,4.0300,4.0370,46
2011-09-06,14:35:00,4.0370,4.0380,4.0330,4.0345,44
2011-09-06,14:40:00,4.0340,4.0375,4.0340,4.0370,60
2011-09-06,14:45:00,4.0365,4.0450,4.0350,4.0445,177
2011-09-06,14:50:00,4.0440,4.0480,4.0425,4.0480,176
2011-09-06,14:55:00,4.0480,4.0575,4.0475,4.0550,201
2011-09-06,15:00:00,4.0550,4.0660,4.0545,4.0645,248
2011-09-06,15:05:00,4.0640,4.0715,4.0620,4.0705,257
2011-09-06,15:10:00,4.0715,4.0715,4.0630,4.0655,180
2011-09-06,15:15:00,4.0650,4.0735,4.0640,4.0730,146
2011-09-06,15:20:00,4.0730,4.0735,4.0685,4.0710,162
2011-09-06,15:25:00,4.0705,4.0710,4.0660,4.0675,51
2011-09-06,15:30:00,4.0670,4.0685,4.0670,4.0675,55
2011-09-06,15:35:00,4.0670,4.0695,4.0650,4.0650,95
2011-09-06,15:40:00,4.0665,4.0690,4.0645,4.0660,47
2011-09-06,15:45:00,4.0665,4.0670,4.0640,4.0670,55
2011-09-06,15:50:00,4.0665,4.0715,4.0665,4.0690,98
2011-09-06,15:55:00,4.0675,4.0690,4.0650,4.0650,91
2011-09-06,16:00:00,4.0665,4.0825,4.0665,4.0815,305
2011-09-06,16:05:00,4.0830,4.0890,4.0770,4.0790,258
2011-09-06,16:10:00,4.0785,4.0895,4.0785,4.0890,216
2011-09-06,16:15:00,4.0895,4.0915,4.0760,4.0795,227
2011-09-06,16:20:00,4.0785,4.0785,4.0685,4.0720,239
2011-09-06,16:25:00,4.0710,4.0725,4.0680,4.0690,65
2011-09-06,16:30:00,4.0700,4.0715,4.0645,4.0700,131
2011-09-06,16:35:00,4.0685,4.0745,4.0675,4.0725,58
2011-09-06,16:40:00,4.0725,4.0755,4.0685,4.0685,40
2011-09-06,16:45:00,4.0675,4.0695,4.0660,4.0695,20
2011-09-06,16:50:00,4.0690,4.0705,4.0685,4.0700,12
2011-09-06,16:55:00,4.0700,4.0750,4.0700,4.0750,74
2011-09-06,17:00:00,4.0760,4.0780,4.0735,4.0765,108
2011-09-06,17:05:00,4.0760,4.0760,4.0745,4.0755,56
2011-09-06,17:10:00,4.0755,4.0795,4.0755,4.0780,30
2011-09-06,17:15:00,4.0805,4.0830,4.0785,4.0825,99
2011-09-06,17:20:00,4.0820,4.0830,4.0790,4.0795,59
2011-09-06,17:25:00,4.0800,4.0865,4.0795,4.0865,128
2011-09-06,17:30:00,4.0850,4.0865,4.0800,4.0810,93
2011-09-06,17:35:00,4.0805,4.0820,4.0790,4.0820,54
2011-09-06,17:40:00,4.0810,4.0810,4.0760,4.0760,38
2011-09-06,17:45:00,4.0750,4.0755,4.0705,4.0710,104
2011-09-06,17:50:00,4.0720,4.0755,4.0710,4.0740,30
2011-09-06,17:55:00,4.0735,4.0750,4.0735,4.0750,18
2011-09-06,18:00:00,4.0760,4.0760,4.0710,4.0725,37
2011-09-06,18:05:00,4.0715,4.0715,4.0660,4.0670,38
2011-09-06,18:10:00,4.0685,4.0740,4.0680,4.0735,68
2011-09-06,18:15:00,4.0725,4.0735,4.0710,4.0735,40
2011-09-06,18:20:00,4.0740,4.0775,4.0740,4.0765,21
2011-09-06,18:30:00,4.0760,4.0760,4.0725,4.0725,25
2011-09-06,18:35:00,4.0720,4.0720,4.0690,4.0700,18
2011-09-06,18:40:00,4.0700,4.0705,4.0680,4.0680,14
2011-09-06,18:45:00,4.0700,4.0720,4.0695,4.0710,10
2011-09-06,18:50:00,4.0715,4.0715,4.0680,4.0685,26
2011-09-06,18:55:00,4.0675,4.0675,4.0660,4.0675,28
2011-09-06,19:00:00,4.0670,4.0715,4.0670,4.0695,25
2011-09-06,19:05:00,4.0690,4.0695,4.0660,4.0665,26
2011-09-06,19:10:00,4.0675,4.0675,4.0615,4.0625,150
2011-09-06,19:15:00,4.0635,4.0665,4.0635,4.0660,19
2011-09-06,19:20:00,4.0665,4.0670,4.0650,4.0655,16
2011-09-06,19:25:00,4.0650,4.0650,4.0585,4.0585,138
2011-09-06,19:30:00,4.0585,4.0590,4.0525,4.0535,162
2011-09-06,19:35:00,4.0540,4.0575,4.0530,4.0565,115
2011-09-06,19:40:00,4.0560,4.0565,4.0525,4.0535,134
2011-09-06,19:45:00,4.0535,4.0565,4.0525,4.0525,155
2011-09-06,19:50:00,4.0520,4.0535,4.0495,4.0505,104
2011-09-06,19:55:00,4.0500,4.0510,4.0465,4.0465,86
2011-09-06,20:00:00,4.0475,4.0530,4.0470,4.0515,63
2011-09-06,20:05:00,4.0520,4.0575,4.0505,4.0540,142
2011-09-06,20:10:00,4.0545,4.0595,4.0500,4.0535,533
2011-09-06,20:15:00,4.0530,4.0560,4.0515,4.0515,107
2011-09-06,20:20:00,4.0520,4.0560,4.0495,4.0500,178
2011-09-06,20:25:00,4.0495,4.0495,4.0400,4.0470,428
2011-09-06,20:30:00,4.0465,4.0480,4.0385,4.0470,234
2011-09-06,20:35:00,4.0465,4.0515,4.0455,4.0480,179
2011-09-06,20:40:00,4.0475,4.0510,4.0410,4.0460,227
2011-09-06,20:45:00,4.0455,4.0455,4.0400,4.0410,194
2011-09-06,20:50:00,4.0420,4.0455,4.0395,4.0410,160
2011-09-06,20:55:00,4.0415,4.0445,4.0390,4.0435,129
2011-09-06,21:00:00,4.0430,4.0515,4.0405,4.0485,210
2011-09-06,21:05:00,4.0480,4.0515,4.0470,4.0505,146
2011-09-06,21:10:00,4.0500,4.0590,4.0495,4.0520,336
2011-09-06,21:15:00,4.0510,4.0530,4.0465,4.0465,160
2011-09-06,21:20:00,4.0470,4.0470,4.0365,4.0440,259
2011-09-06,21:25:00,4.0445,4.0480,4.0405,4.0480,144
2011-09-06,21:30:00,4.0485,4.0525,4.0440,4.0490,285
2011-09-06,21:35:00,4.0500,4.0560,4.0485,4.0530,219
2011-09-06,21:40:00,4.0540,4.0545,4.0400,4.0455,261
2011-09-06,21:45:00,4.0460,4.0465,4.0410,4.0425,119
2011-09-06,21:50:00,4.0420,4.0510,4.0415,4.0495,187
2011-09-06,21:55:00,4.0485,4.0520,4.0460,4.0475,100
2011-09-06,22:00:00,4.0480,4.0630,4.0480,4.0585,758
2011-09-06,22:05:00,4.0585,4.0600,4.0520,4.0570,374
2011-09-06,22:10:00,4.0560,4.0570,4.0460,4.0480,283
2011-09-06,22:15:00,4.0475,4.0500,4.0450,4.0475,180
2011-09-06,22:20:00,4.0475,4.0525,4.0475,4.0500,83
2011-09-06,22:25:00,4.0505,4.0525,4.0465,4.0470,68
2011-09-06,22:30:00,4.0470,4.0485,4.0445,4.0460,154
2011-09-06,22:35:00,4.0465,4.0500,4.0425,4.0460,161
2011-09-06,22:40:00,4.0470,4.0510,4.0460,4.0500,147
2011-09-06,22:45:00,4.0510,4.0510,4.0420,4.0445,288
2011-09-06,22:50:00,4.0440,4.0480,4.0430,4.0470,211
2011-09-06,22:55:00,4.0480,4.0525,4.0460,4.0515,229
2011-09-06,23:00:00,4.0520,4.0530,4.0470,4.0475,211
2011-09-06,23:05:00,4.0485,4.0500,4.0465,4.0495,223
2011-09-06,23:10:00,4.0500,4.0530,4.0445,4.0495,333
2011-09-06,23:15:00,4.0495,4.0525,4.0470,4.0480,137
2011-09-06,23:20:00,4.0480,4.0505,4.0455,4.0505,172
2011-09-06,23:25:00,4.0500,4.0530,4.0485,4.0510,70
2011-09-06,23:30:00,4.0515,4.0550,4.0505,4.0535,75
2011-09-06,23:35:00,4.0530,4.0560,4.0510,4.0540,174
2011-09-06,23:40:00,4.0530,4.0570,4.0520,4.0560,87
2011-09-06,23:45:00,4.0560,4.0595,4.0555,4.0575,153
2011-09-06,23:50:00,4.0580,4.0595,4.0525,4.0535,134
2011-09-06,23:55:00,4.0535,4.0590,4.0525,4.0535,197
2011-09-07,00:00:00,4.0535,4.0535,4.0490,4.0505,123
2011-09-07,00:05:00,4.0520,4.0555,4.0510,4.0510,105
2011-09-07,00:10:00,4.0520,4.0530,4.0505,4.0530,65
2011-09-07,00:15:00,4.0525,4.0540,4.0510,4.0540,61
2011-09-07,00:20:00,4.0530,4.0580,4.0530,4.0570,69
2011-09-07,00:25:00,4.0570,4.0600,4.0555,4.0590,124
2011-09-07,00:30:00,4.0595,4.0625,4.0590,4.0595,103
2011-09-07,00:35:00,4.0595,4.0640,4.0590,4.0610,104
2011-09-07,00:40:00,4.0625,4.0625,4.0610,4.0615,29
2011-09-07,00:45:00,4.0620,4.0620,4.0575,4.0580,143
2011-09-07,00:50:00,4.0580,4.0595,4.0550,4.0570,111
2011-09-07,00:55:00,4.0565,4.0570,4.0545,4.0550,311
2011-09-07,01:00:00,4.0545,4.0590,4.0545,4.0570,141
2011-09-07,01:05:00,4.0585,4.0595,4.0570,4.0585,20
2011-09-07,01:10:00,4.0575,4.0605,4.0560,4.0560,77
2011-09-07,01:15:00,4.0585,4.0595,4.0575,4.0585,19
2011-09-07,01:20:00,4.0585,4.0595,4.0570,4.0590,16
2011-09-07,01:25:00,4.0590,4.0595,4.0545,4.0570,180
2011-09-07,01:30:00,4.0570,4.0580,4.0560,4.0560,32
2011-09-07,01:35:00,4.0555,4.0580,4.0555,4.0575,57
2011-09-07,01:40:00,4.0575,4.0600,4.0560,4.0595,91
2011-09-07,01:45:00,4.0595,4.0615,4.0585,4.0610,195
2011-09-07,01:50:00,4.0610,4.0615,4.0580,4.0610,127
2011-09-07,01:55:00,4.0610,4.0620,4.0585,4.0595,98
2011-09-07,02:00:00,4.0590,4.0595,4.0580,4.0580,9
2011-09-07,02:05:00,4.0600,4.0630,4.0600,4.0630,35
2011-09-07,02:10:00,4.0615,4.0655,4.0615,4.0650,90
2011-09-07,02:15:00,4.0640,4.0650,4.0625,4.0650,30
2011-09-07,02:20:00,4.0650,4.0685,4.0630,4.0635,82
2011-09-07,02:25:00,4.0635,4.0650,4.0625,4.0645,27
2011-09-07,02:30:00,4.0645,4.0645,4.0620,4.0640,17
2011-09-07,02:35:00,4.0640,4.0650,4.0625,4.0625,7
2011-09-07,02:40:00,4.0615,4.0615,4.0600,4.0610,10
2011-09-07,02:45:00,4.0630,4.0630,4.0605,4.0605,3
2011-09-07,02:50:00,4.0605,4.0635,4.0600,4.0625,19
2011-09-07,02:55:00,4.0620,4.0645,4.0620,4.0625,16
2011-09-07,03:00:00,4.0640,4.0640,4.0605,4.0615,15
2011-09-07,03:05:00,4.0605,4.0605,4.0570,4.0570,29
2011-09-07,03:10:00,4.0570,4.0570,4.0535,4.0550,31
2011-09-07,03:15:00,4.0540,4.0540,4.0540,4.0540,1
2011-09-07,03:20:00,4.0550,4.0550,4.0540,4.0540,9
2011-09-07,03:25:00,4.0540,4.0565,4.0540,4.0565,15
2011-09-07,03:30:00,4.0555,4.0560,4.0555,4.0555,5
2011-09-07,03:35:00,4.0565,4.0565,4.0510,4.0525,59
2011-09-07,03:40:00,4.0525,4.0550,4.0520,4.0550,21
2011-09-07,03:45:00,4.0555,4.0580,4.0555,4.0570,15
2011-09-07,03:50:00,4.0585,4.0635,4.0585,4.0635,26
2011-09-07,03:55:00,4.0630,4.0645,4.0630,4.0635,17
2011-09-07,04:00:00,4.0640,4.0675,4.0640,4.0675,39
2011-09-07,04:05:00,4.0670,4.0675,4.0650,4.0650,31
2011-09-07,04:10:00,4.0660,4.0660,4.0635,4.0635,8
2011-09-07,04:15:00,4.0655,4.0665,4.0650,4.0665,6
2011-09-07,04:20:00,4.0635,4.0635,4.0630,4.0630,3
2011-09-07,04:30:00,4.0620,4.0645,4.0620,4.0645,4
2011-09-07,04:35:00,4.0630,4.0630,4.0615,4.0615,3
2011-09-07,04:40:00,4.0630,4.0630,4.0630,4.0630,1
2011-09-07,04:45:00,4.0615,4.0640,4.0610,4.0640,10
2011-09-07,04:50:00,4.0630,4.0645,4.0630,4.0645,4
2011-09-07,04:55:00,4.0645,4.0655,4.0645,4.0655,3
2011-09-07,05:00:00,4.0665,4.0665,4.0605,4.0610,9
2011-09-07,05:10:00,4.0625,4.0650,4.0620,4.0620,4
2011-09-07,06:00:00,4.0615,4.0615,4.0605,4.0610,25
2011-09-07,06:05:00,4.0610,4.0635,4.0605,4.0625,13
2011-09-07,06:10:00,4.0645,4.0675,4.0645,4.0675,25
2011-09-07,06:15:00,4.0665,4.0665,4.0650,4.0650,2
2011-09-07,06:20:00,4.0655,4.0695,4.0655,4.0670,10
2011-09-07,06:25:00,4.0665,4.0695,4.0665,4.0675,8
2011-09-07,06:30:00,4.0665,4.0670,4.0630,4.0630,54
2011-09-07,06:35:00,4.0620,4.0640,4.0620,4.0635,6
2011-09-07,06:40:00,4.0640,4.0665,4.0640,4.0665,4
2011-09-07,06:45:00,4.0660,4.0660,4.0660,4.0660,1
2011-09-07,06:50:00,4.0675,4.0680,4.0675,4.0680,4
2011-09-07,06:55:00,4.0680,4.0680,4.0660,4.0660,18
2011-09-07,07:10:00,4.0695,4.0725,4.0690,4.0710,15
2011-09-07,07:15:00,4.0720,4.0735,4.0715,4.0735,12
2011-09-07,07:20:00,4.0730,4.0755,4.0730,4.0755,6
2011-09-07,07:25:00,4.0755,4.0755,4.0755,4.0755,3
2011-09-07,07:30:00,4.0745,4.0745,4.0740,4.0745,3
2011-09-07,07:35:00,4.0735,4.0755,4.0735,4.0735,6
2011-09-07,07:40:00,4.0720,4.0760,4.0720,4.0760,11
2011-09-07,07:45:00,4.0745,4.0745,4.0730,4.0730,4
2011-09-07,07:50:00,4.0730,4.0755,4.0730,4.0745,14
2011-09-07,07:55:00,4.0750,4.0770,4.0750,4.0765,10
2011-09-07,08:00:00,4.0770,4.0775,4.0700,4.0715,72
2011-09-07,08:05:00,4.0700,4.0715,4.0700,4.0715,7
2011-09-07,08:10:00,4.0700,4.0720,4.0700,4.0710,18
2011-09-07,08:15:00,4.0705,4.0705,4.0700,4.0700,6
2011-09-07,08:20:00,4.0710,4.0715,4.0700,4.0715,21
2011-09-07,08:25:00,4.0715,4.0715,4.0715,4.0715,20
2011-09-07,08:30:00,4.0710,4.0725,4.0700,4.0725,22
2011-09-07,08:35:00,4.0730,4.0730,4.0720,4.0730,9
2011-09-07,08:40:00,4.0720,4.0730,4.0720,4.0725,7
2011-09-07,08:45:00,4.0725,4.0730,4.0725,4.0725,20
2011-09-07,08:50:00,4.0725,4.0725,4.0720,4.0725,5
2011-09-07,08:55:00,4.0725,4.0770,4.0715,4.0770,43
2011-09-07,09:00:00,4.0775,4.0830,4.0740,4.0805,141
2011-09-07,09:05:00,4.0775,4.0780,4.0700,4.0715,77
2011-09-07,09:10:00,4.0705,4.0730,4.0680,4.0730,45
2011-09-07,09:15:00,4.0735,4.0740,4.0700,4.0730,67
2011-09-07,09:20:00,4.0705,4.0750,4.0700,4.0750,22
2011-09-07,09:25:00,4.0760,4.0820,4.0745,4.0810,71
2011-09-07,09:30:00,4.0800,4.0825,4.0780,4.0785,89
2011-09-07,09:35:00,4.0780,4.0785,4.0755,4.0760,58
2011-09-07,09:40:00,4.0765,4.0765,4.0720,4.0750,43
2011-09-07,09:45:00,4.0745,4.0785,4.0740,4.0760,17
2011-09-07,09:50:00,4.0750,4.0765,4.0735,4.0740,20
2011-09-07,09:55:00,4.0730,4.0740,4.0715,4.0740,18
2011-09-07,10:00:00,4.0740,4.0775,4.0740,4.0750,14
2011-09-07,10:05:00,4.0710,4.0725,4.0710,4.0725,8
2011-09-07,10:10:00,4.0730,4.0730,4.0725,4.0730,4
2011-09-07,10:15:00,4.0735,4.0735,4.0715,4.0715,3
2011-09-07,10:20:00,4.0720,4.0750,4.0720,4.0750,5
2011-09-07,10:30:00,4.0745,4.0750,4.0710,4.0730,8
2011-09-07,10:35:00,4.0745,4.0760,4.0730,4.0730,9
2011-09-07,10:40:00,4.0720,4.0735,4.0705,4.0735,28
2011-09-07,10:45:00,4.0740,4.0740,4.0735,4.0740,3
2011-09-07,10:50:00,4.0745,4.0745,4.0740,4.0740,12
2011-09-07,10:55:00,4.0735,4.0760,4.0735,4.0755,8
2011-09-07,11:00:00,4.0765,4.0770,4.0740,4.0750,32
2011-09-07,11:05:00,4.0750,4.0760,4.0735,4.0760,12
2011-09-07,11:10:00,4.0755,4.0785,4.0755,4.0765,13
2011-09-07,11:15:00,4.0760,4.0795,4.0760,4.0795,32
2011-09-07,11:20:00,4.0800,4.0825,4.0800,4.0810,96
2011-09-07,11:25:00,4.0815,4.0855,4.0815,4.0850,82
2011-09-07,11:30:00,4.0840,4.0855,4.0820,4.0855,30
2011-09-07,11:35:00,4.0845,4.0850,4.0845,4.0850,9
2011-09-07,11:40:00,4.0855,4.0905,4.0855,4.0890,377
2011-09-07,11:45:00,4.0885,4.0890,4.0880,4.0885,10
2011-09-07,11:50:00,4.0895,4.0895,4.0880,4.0880,6
2011-09-07,11:55:00,4.0895,4.0895,4.0880,4.0885,3
2011-09-07,12:00:00,4.0880,4.0880,4.0875,4.0875,14
2011-09-07,12:05:00,4.0875,4.0875,4.0845,4.0860,12
2011-09-07,12:10:00,4.0860,4.0880,4.0860,4.0865,7
2011-09-07,12:15:00,4.0880,4.0880,4.0850,4.0850,14
2011-09-07,12:20:00,4.0880,4.0880,4.0860,4.0860,49
2011-09-07,12:25:00,4.0860,4.0870,4.0820,4.0820,52
2011-09-07,12:30:00,4.0815,4.0830,4.0800,4.0825,72
2011-09-07,12:35:00,4.0825,4.0850,4.0820,4.0850,59
2011-09-07,12:40:00,4.0845,4.0865,4.0845,4.0855,29
2011-09-07,12:45:00,4.0860,4.0865,4.0835,4.0845,16
2011-09-07,12:50:00,4.0840,4.0865,4.0840,4.0860,20
2011-09-07,12:55:00,4.0865,4.0870,4.0850,4.0850,11
2011-09-07,13:00:00,4.0860,4.0865,4.0840,4.0850,10
2011-09-07,13:05:00,4.0855,4.0855,4.0835,4.0840,15
2011-09-07,13:10:00,4.0835,4.0845,4.0830,4.0830,27
2011-09-07,13:15:00,4.0830,4.0845,4.0815,4.0815,37
2011-09-07,13:20:00,4.0810,4.0825,4.0810,4.0825,28
2011-09-07,13:25:00,4.0830,4.0840,4.0820,4.0835,32
2011-09-07,13:30:00,4.0845,4.0875,4.0845,4.0855,56
2011-09-07,13:35:00,4.0865,4.0920,4.0865,4.0910,98
2011-09-07,13:40:00,4.0910,4.0915,4.0900,4.0900,37
2011-09-07,13:45:00,4.0905,4.0910,4.0880,4.0885,54
2011-09-07,13:50:00,4.0885,4.0915,4.0880,4.0885,29
2011-09-07,13:55:00,4.0890,4.0915,4.0890,4.0915,23
2011-09-07,14:00:00,4.0920,4.0940,4.0920,4.0925,124
2011-09-07,14:05:00,4.0920,4.0925,4.0890,4.0920,91
2011-09-07,14:10:00,4.0920,4.0950,4.0920,4.0930,74
2011-09-07,14:15:00,4.0925,4.0950,4.0920,4.0945,74
2011-09-07,14:20:00,4.0950,4.0950,4.0920,4.0930,36
2011-09-07,14:25:00,4.0925,4.0965,4.0925,4.0955,101
2011-09-07,14:30:00,4.0955,4.0980,4.0955,4.0970,170
2011-09-07,14:35:00,4.0975,4.0985,4.0965,4.0975,57
2011-09-07,14:40:00,4.0980,4.1015,4.0960,4.0970,107
2011-09-07,14:45:00,4.0975,4.1005,4.0965,4.0975,84
2011-09-07,14:50:00,4.0980,4.1015,4.0975,4.1015,62
2011-09-07,14:55:00,4.1015,4.1015,4.0970,4.0985,83
2011-09-07,15:00:00,4.0975,4.1015,4.0940,4.0945,146
2011-09-07,15:05:00,4.0940,4.0955,4.0920,4.0940,112
2011-09-07,15:10:00,4.0945,4.0950,4.0920,4.0950,76
2011-09-07,15:15:00,4.0950,4.0975,4.0920,4.0935,49
2011-09-07,15:20:00,4.0930,4.0930,4.0900,4.0905,129
2011-09-07,15:25:00,4.0910,4.0935,4.0910,4.0930,56
2011-09-07,15:30:00,4.0915,4.0940,4.0905,4.0935,69
2011-09-07,15:35:00,4.0940,4.0960,4.0930,4.0940,42
2011-09-07,15:40:00,4.0960,4.0970,4.0955,4.0965,16
2011-09-07,15:45:00,4.0950,4.0950,4.0930,4.0930,22
2011-09-07,15:50:00,4.0935,4.0955,4.0920,4.0935,64
2011-09-07,15:55:00,4.0940,4.0945,4.0930,4.0945,22
2011-09-07,16:00:00,4.0940,4.0975,4.0920,4.0920,173
2011-09-07,16:05:00,4.0920,4.0930,4.0875,4.0900,213
2011-09-07,16:10:00,4.0900,4.0955,4.0895,4.0915,221
2011-09-07,16:15:00,4.0915,4.0915,4.0875,4.0915,155
2011-09-07,16:20:00,4.0900,4.0910,4.0885,4.0910,40
2011-09-07,16:25:00,4.0905,4.0920,4.0875,4.0875,63
2011-09-07,16:30:00,4.0880,4.0895,4.0875,4.0880,48
2011-09-07,16:35:00,4.0890,4.0910,4.0885,4.0890,39
2011-09-07,16:40:00,4.0885,4.0885,4.0870,4.0880,26
2011-09-07,16:45:00,4.0880,4.0885,4.0865,4.0870,12
2011-09-07,16:50:00,4.0865,4.0890,4.0865,4.0890,24
2011-09-07,16:55:00,4.0880,4.0890,4.0875,4.0885,28
2011-09-07,17:00:00,4.0890,4.0900,4.0885,4.0900,38
2011-09-07,17:05:00,4.0900,4.0935,4.0900,4.0915,92
2011-09-07,17:10:00,4.0905,4.0905,4.0890,4.0890,11
2011-09-07,17:15:00,4.0900,4.0900,4.0890,4.0895,30
2011-09-07,17:20:00,4.0885,4.0895,4.0875,4.0880,48
2011-09-07,17:25:00,4.0880,4.0890,4.0865,4.0885,49
2011-09-07,17:30:00,4.0880,4.0895,4.0880,4.0880,37
2011-09-07,17:35:00,4.0880,4.0880,4.0850,4.0855,70
2011-09-07,17:40:00,4.0860,4.0875,4.0855,4.0865,20
2011-09-07,17:45:00,4.0855,4.0880,4.0845,4.0875,62
2011-09-07,17:50:00,4.0875,4.0905,4.0865,4.0900,43
2011-09-07,17:55:00,4.0895,4.0895,4.0875,4.0875,18
2011-09-07,18:00:00,4.0880,4.0935,4.0880,4.0935,91
2011-09-07,18:05:00,4.0930,4.0940,4.0905,4.0905,35
2011-09-07,18:10:00,4.0905,4.0905,4.0880,4.0900,79
2011-09-07,18:15:00,4.0890,4.0890,4.0850,4.0850,33
2011-09-07,18:20:00,4.0845,4.0850,4.0775,4.0785,130
2011-09-07,18:25:00,4.0780,4.0825,4.0780,4.0820,118
2011-09-07,18:30:00,4.0810,4.0825,4.0800,4.0805,61
2011-09-07,18:35:00,4.0800,4.0800,4.0740,4.0750,122
2011-09-07,18:40:00,4.0750,4.0770,4.0730,4.0750,162
2011-09-07,18:45:00,4.0765,4.0810,4.0765,4.0790,52
2011-09-07,18:50:00,4.0790,4.0875,4.0780,4.0865,154
2011-09-07,18:55:00,4.0865,4.0870,4.0820,4.0830,90
2011-09-07,19:00:00,4.0830,4.0855,4.0825,4.0845,68
2011-09-07,19:05:00,4.0855,4.0860,4.0830,4.0855,23
2011-09-07,19:10:00,4.0840,4.0840,4.0815,4.0820,137
2011-09-07,19:15:00,4.0810,4.0810,4.0795,4.0810,80
2011-09-07,19:20:00,4.0810,4.0825,4.0810,4.0820,9
2011-09-07,19:25:00,4.0820,4.0820,4.0810,4.0810,4
2011-09-07,19:30:00,4.0815,4.0840,4.0805,4.0810,63
2011-09-07,19:35:00,4.0815,4.0850,4.0810,4.0845,54
2011-09-07,19:40:00,4.0850,4.0950,4.0835,4.0935,241
2011-09-07,19:45:00,4.0935,4.0965,4.0920,4.0960,188
2011-09-07,19:50:00,4.0960,4.0975,4.0945,4.0950,74
2011-09-07,19:55:00,4.0955,4.0975,4.0955,4.0975,75
2011-09-07,20:00:00,4.0975,4.1040,4.0965,4.1005,301
2011-09-07,20:05:00,4.0990,4.0990,4.0945,4.0970,131
2011-09-07,20:10:00,4.0970,4.1060,4.0960,4.1010,708
2011-09-07,20:15:00,4.1005,4.1045,4.0995,4.1030,196
2011-09-07,20:20:00,4.1030,4.1030,4.1005,4.1015,131
2011-09-07,20:25:00,4.1015,4.1015,4.0990,4.0990,231
2011-09-07,20:30:00,4.1005,4.1015,4.0960,4.0960,133
2011-09-07,20:35:00,4.0955,4.1095,4.0955,4.1080,456
2011-09-07,20:40:00,4.1080,4.1190,4.1080,4.1110,960
2011-09-07,20:45:00,4.1120,4.1140,4.1115,4.1130,107
2011-09-07,20:50:00,4.1120,4.1130,4.1105,4.1130,100
2011-09-07,20:55:00,4.1135,4.1190,4.1120,4.1165,233
2011-09-07,21:00:00,4.1160,4.1185,4.1130,4.1150,241
2011-09-07,21:05:00,4.1145,4.1155,4.1125,4.1135,184
2011-09-07,21:10:00,4.1140,4.1215,4.1135,4.1185,206
2011-09-07,21:15:00,4.1190,4.1255,4.1175,4.1230,435
2011-09-07,21:20:00,4.1220,4.1235,4.1145,4.1145,270
2011-09-07,21:25:00,4.1155,4.1190,4.1145,4.1155,161
2011-09-07,21:30:00,4.1160,4.1170,4.1070,4.1085,388
2011-09-07,21:35:00,4.1085,4.1180,4.1065,4.1165,179
2011-09-07,21:40:00,4.1140,4.1175,4.1120,4.1175,224
2011-09-07,21:45:00,4.1165,4.1175,4.1120,4.1175,262
2011-09-07,21:50:00,4.1170,4.1280,4.1170,4.1230,1022
2011-09-07,21:55:00,4.1230,4.1350,4.1220,4.1315,863
2011-09-07,22:00:00,4.1310,4.1360,4.1295,4.1335,551
2011-09-07,22:05:00,4.1325,4.1355,4.1310,4.1325,484
2011-09-07,22:10:00,4.1330,4.1390,4.1310,4.1355,534
2011-09-07,22:15:00,4.1350,4.1350,4.1285,4.1300,269
2011-09-07,22:20:00,4.1300,4.1380,4.1290,4.1370,315
2011-09-07,22:25:00,4.1365,4.1365,4.1270,4.1285,227
2011-09-07,22:30:00,4.1290,4.1305,4.1240,4.1250,268
2011-09-07,22:35:00,4.1255,4.1320,4.1250,4.1270,168
2011-09-07,22:40:00,4.1275,4.1305,4.1275,4.1280,129
2011-09-07,22:45:00,4.1285,4.1295,4.1215,4.1240,225
2011-09-07,22:50:00,4.1245,4.1265,4.1195,4.1250,193
2011-09-07,22:55:00,4.1240,4.1290,4.1235,4.1265,216
2011-09-07,23:00:00,4.1260,4.1365,4.1250,4.1365,227
2011-09-07,23:05:00,4.1360,4.1375,4.1305,4.1310,207
2011-09-07,23:10:00,4.1300,4.1310,4.1275,4.1280,263
2011-09-07,23:15:00,4.1280,4.1330,4.1265,4.1315,133
2011-09-07,23:20:00,4.1310,4.1345,4.1285,4.1290,157
2011-09-07,23:25:00,4.1295,4.1325,4.1285,4.1320,91
2011-09-07,23:30:00,4.1325,4.1325,4.1220,4.1250,298
2011-09-07,23:35:00,4.1255,4.1285,4.1245,4.1270,102
2011-09-07,23:40:00,4.1275,4.1280,4.1205,4.1245,160
2011-09-07,23:45:00,4.1260,4.1330,4.1260,4.1290,155
2011-09-07,23:50:00,4.1280,4.1300,4.1255,4.1285,60
2011-09-07,23:55:00,4.1285,4.1290,4.1270,4.1270,61
2011-09-08,00:00:00,4.1275,4.1305,4.1270,4.1300,196
2011-09-08,00:05:00,4.1305,4.1320,4.1280,4.1300,254
2011-09-08,00:10:00,4.1305,4.1330,4.1300,4.1310,118
2011-09-08,00:15:00,4.1305,4.1325,4.1295,4.1300,71
2011-09-08,00:20:00,4.1305,4.1315,4.1290,4.1305,66
2011-09-08,00:25:00,4.1290,4.1320,4.1290,4.1300,50
2011-09-08,00:30:00,4.1305,4.1330,4.1300,4.1330,87
2011-09-08,00:35:00,4.1325,4.1365,4.1320,4.1340,97
2011-09-08,00:40:00,4.1345,4.1365,4.1335,4.1335,89
2011-09-08,00:45:00,4.1335,4.1345,4.1320,4.1340,81
2011-09-08,00:50:00,4.1330,4.1330,4.1315,4.1315,87
2011-09-08,00:55:00,4.1320,4.1340,4.1290,4.1335,482
2011-09-08,01:00:00,4.1335,4.1340,4.1295,4.1300,256
2011-09-08,01:05:00,4.1300,4.1315,4.1285,4.1285,63
2011-09-08,01:10:00,4.1295,4.1320,4.1295,4.1305,26
2011-09-08,01:15:00,4.1315,4.1320,4.1300,4.1300,26
2011-09-08,01:20:00,4.1300,4.1305,4.1295,4.1300,13
2011-09-08,01:25:00,4.1300,4.1300,4.1280,4.1290,89
2011-09-08,01:30:00,4.1290,4.1295,4.1280,4.1290,83
2011-09-08,01:35:00,4.1295,4.1305,4.1285,4.1290,89
2011-09-08,01:40:00,4.1295,4.1305,4.1295,4.1295,33
2011-09-08,01:45:00,4.1305,4.1310,4.1295,4.1295,24
2011-09-08,01:50:00,4.1300,4.1310,4.1295,4.1295,28
2011-09-08,01:55:00,4.1295,4.1315,4.1295,4.1305,43
2011-09-08,02:00:00,4.1305,4.1350,4.1300,4.1350,81
2011-09-08,02:05:00,4.1345,4.1365,4.1310,4.1310,53
2011-09-08,02:10:00,4.1330,4.1330,4.1310,4.1325,30
2011-09-08,02:15:00,4.1325,4.1350,4.1315,4.1335,22
2011-09-08,02:20:00,4.1345,4.1345,4.1310,4.1320,18
2011-09-08,02:25:00,4.1325,4.1350,4.1325,4.1325,12
2011-09-08,02:30:00,4.1335,4.1340,4.1315,4.1315,11
2011-09-08,02:35:00,4.1330,4.1330,4.1320,4.1320,6
2011-09-08,02:40:00,4.1340,4.1350,4.1330,4.1350,10
2011-09-08,02:45:00,4.1345,4.1360,4.1345,4.1360,12
2011-09-08,02:50:00,4.1350,4.1360,4.1350,4.1350,5
2011-09-08,02:55:00,4.1350,4.1355,4.1340,4.1340,9
2011-09-08,03:00:00,4.1355,4.1360,4.1330,4.1355,26
2011-09-08,03:05:00,4.1350,4.1350,4.1340,4.1340,3
2011-09-08,03:10:00,4.1340,4.1350,4.1340,4.1350,11
2011-09-08,03:15:00,4.1340,4.1340,4.1335,4.1335,5
2011-09-08,03:20:00,4.1335,4.1365,4.1335,4.1335,47
2011-09-08,03:25:00,4.1335,4.1345,4.1330,4.1345,11
2011-09-08,03:30:00,4.1335,4.1350,4.1335,4.1345,15
2011-09-08,03:35:00,4.1340,4.1340,4.1305,4.1305,18
2011-09-08,03:40:00,4.1325,4.1360,4.1310,4.1340,26
2011-09-08,03:45:00,4.1350,4.1350,4.1325,4.1325,15
2011-09-08,03:50:00,4.1325,4.1345,4.1315,4.1325,20
2011-09-08,03:55:00,4.1345,4.1365,4.1320,4.1365,35
2011-09-08,04:00:00,4.1365,4.1380,4.1365,4.1375,24
2011-09-08,04:05:00,4.1380,4.1385,4.1350,4.1360,27
2011-09-08,04:10:00,4.1375,4.1375,4.1375,4.1375,1
2011-09-08,04:15:00,4.1360,4.1385,4.1360,4.1380,8
2011-09-08,04:20:00,4.1365,4.1390,4.1350,4.1355,30
2011-09-08,04:25:00,4.1375,4.1390,4.1375,4.1390,12
2011-09-08,04:30:00,4.1385,4.1390,4.1375,4.1385,6
2011-09-08,04:35:00,4.1370,4.1385,4.1370,4.1385,4
2011-09-08,04:40:00,4.1390,4.1400,4.1390,4.1390,28
2011-09-08,04:45:00,4.1400,4.1490,4.1390,4.1470,107
2011-09-08,04:50:00,4.1445,4.1465,4.1410,4.1465,24
2011-09-08,04:55:00,4.1420,4.1445,4.1415,4.1445,14
2011-09-08,05:00:00,4.1455,4.1455,4.1410,4.1440,11
2011-09-08,05:05:00,4.1440,4.1450,4.1440,4.1450,5
2011-09-08,05:10:00,4.1430,4.1430,4.1420,4.1420,4
2011-09-08,05:55:00,4.1320,4.1320,4.1320,4.1320,32
2011-09-08,06:00:00,4.1320,4.1445,4.1320,4.1400,32
2011-09-08,06:05:00,4.1395,4.1395,4.1385,4.1385,2
2011-09-08,06:10:00,4.1375,4.1385,4.1360,4.1360,5
2011-09-08,06:15:00,4.1370,4.1380,4.1370,4.1380,2
2011-09-08,06:20:00,4.1335,4.1355,4.1305,4.1340,18
2011-09-08,06:25:00,4.1385,4.1385,4.1385,4.1385,1
2011-09-08,06:35:00,4.1380,4.1385,4.1380,4.1380,4
2011-09-08,06:55:00,4.1395,4.1430,4.1395,4.1425,22
2011-09-08,07:00:00,4.1395,4.1400,4.1395,4.1400,12
2011-09-08,07:05:00,4.1410,4.1415,4.1385,4.1385,4
2011-09-08,07:10:00,4.1395,4.1395,4.1370,4.1380,6
2011-09-08,07:20:00,4.1385,4.1385,4.1385,4.1385,2
2011-09-08,07:25:00,4.1380,4.1380,4.1380,4.1380,2
2011-09-08,07:30:00,4.1380,4.1415,4.1380,4.1415,17
2011-09-08,07:35:00,4.1415,4.1415,4.1415,4.1415,1
2011-09-08,07:40:00,4.1420,4.1425,4.1405,4.1405,17
2011-09-08,07:45:00,4.1405,4.1415,4.1390,4.1390,14
2011-09-08,07:50:00,4.1405,4.1405,4.1380,4.1380,7
2011-09-08,07:55:00,4.1380,4.1380,4.1375,4.1380,3
2011-09-08,08:00:00,4.1375,4.1445,4.1340,4.1425,46
2011-09-08,08:05:00,4.1425,4.1430,4.1400,4.1400,30
2011-09-08,08:10:00,4.1400,4.1400,4.1365,4.1385,21
2011-09-08,08:15:00,4.1365,4.1385,4.1360,4.1370,19
2011-09-08,08:20:00,4.1355,4.1355,4.1325,4.1330,12
2011-09-08,08:25:00,4.1320,4.1340,4.1320,4.1330,24
2011-09-08,08:30:00,4.1325,4.1325,4.1315,4.1315,10
2011-09-08,08:35:00,4.1305,4.1305,4.1285,4.1305,26
2011-09-08,08:40:00,4.1300,4.1300,4.1275,4.1285,50
2011-09-08,08:45:00,4.1285,4.1370,4.1285,4.1370,48
2011-09-08,08:50:00,4.1350,4.1380,4.1340,4.1340,20
2011-09-08,08:55:00,4.1335,4.1340,4.1295,4.1340,70
2011-09-08,09:00:00,4.1325,4.1325,4.1270,4.1285,152
2011-09-08,09:05:00,4.1300,4.1330,4.1280,4.1300,248
2011-09-08,09:10:00,4.1305,4.1325,4.1285,4.1315,184
2011-09-08,09:15:00,4.1315,4.1325,4.1305,4.1310,60
2011-09-08,09:20:00,4.1315,4.1380,4.1315,4.1380,35
2011-09-08,09:25:00,4.1380,4.1385,4.1320,4.1345,42
2011-09-08,09:30:00,4.1325,4.1330,4.1245,4.1270,120
2011-09-08,09:35:00,4.1280,4.1280,4.1260,4.1275,25
2011-09-08,09:40:00,4.1270,4.1270,4.1230,4.1230,43
2011-09-08,09:45:00,4.1230,4.1235,4.1200,4.1210,84
2011-09-08,09:50:00,4.1210,4.1215,4.1150,4.1185,34
2011-09-08,09:55:00,4.1185,4.1215,4.1180,4.1180,46
2011-09-08,10:00:00,4.1180,4.1205,4.1170,4.1195,157
2011-09-08,10:05:00,4.1190,4.1220,4.1180,4.1185,97
2011-09-08,10:10:00,4.1185,4.1195,4.1180,4.1180,30
2011-09-08,10:15:00,4.1180,4.1205,4.1175,4.1200,25
2011-09-08,10:20:00,4.1190,4.1190,4.1165,4.1190,20
2011-09-08,10:25:00,4.1195,4.1200,4.1185,4.1185,7
2011-09-08,10:30:00,4.1175,4.1210,4.1170,4.1200,37
2011-09-08,10:35:00,4.1205,4.1230,4.1205,4.1220,8
2011-09-08,10:40:00,4.1220,4.1220,4.1190,4.1190,36
2011-09-08,10:45:00,4.1190,4.1195,4.1185,4.1195,14
2011-09-08,10:50:00,4.1195,4.1215,4.1195,4.1215,17
2011-09-08,10:55:00,4.1220,4.1230,4.1220,4.1225,4
2011-09-08,11:00:00,4.1195,4.1195,4.1170,4.1195,35
2011-09-08,11:05:00,4.1200,4.1225,4.1190,4.1215,19
2011-09-08,11:10:00,4.1220,4.1235,4.1210,4.1210,12
2011-09-08,11:15:00,4.1225,4.1225,4.1210,4.1210,14
2011-09-08,11:20:00,4.1215,4.1215,4.1215,4.1215,1
2011-09-08,11:25:00,4.1210,4.1210,4.1190,4.1195,29
2011-09-08,11:30:00,4.1190,4.1195,4.1190,4.1195,10
2011-09-08,11:35:00,4.1185,4.1185,4.1185,4.1185,4
2011-09-08,11:40:00,4.1190,4.1190,4.1190,4.1190,1
2011-09-08,11:45:00,4.1185,4.1185,4.1185,4.1185,1
2011-09-08,11:50:00,4.1195,4.1195,4.1195,4.1195,2
2011-09-08,11:55:00,4.1210,4.1225,4.1210,4.1225,8
2011-09-08,12:00:00,4.1220,4.1220,4.1205,4.1205,3
2011-09-08,12:05:00,4.1200,4.1200,4.1185,4.1200,14
2011-09-08,12:10:00,4.1195,4.1200,4.1190,4.1195,18
2011-09-08,12:15:00,4.1200,4.1210,4.1200,4.1210,4
2011-09-08,12:20:00,4.1200,4.1205,4.1200,4.1205,2
2011-09-08,12:25:00,4.1195,4.1215,4.1195,4.1215,9
2011-09-08,12:30:00,4.1195,4.1195,4.1180,4.1180,51
2011-09-08,12:35:00,4.1170,4.1185,4.1170,4.1180,48
2011-09-08,12:40:00,4.1175,4.1210,4.1175,4.1210,15
2011-09-08,12:45:00,4.1205,4.1220,4.1205,4.1220,10
2011-09-08,12:50:00,4.1230,4.1275,4.1230,4.1270,40
2011-09-08,12:55:00,4.1280,4.1295,4.1255,4.1265,58
2011-09-08,13:00:00,4.1270,4.1275,4.1255,4.1265,15
2011-09-08,13:05:00,4.1265,4.1275,4.1255,4.1270,7
2011-09-08,13:10:00,4.1270,4.1280,4.1270,4.1280,13
2011-09-08,13:15:00,4.1280,4.1280,4.1250,4.1275,21
2011-09-08,13:20:00,4.1265,4.1270,4.1255,4.1270,23
2011-09-08,13:25:00,4.1265,4.1270,4.1265,4.1270,11
2011-09-08,13:30:00,4.1260,4.1260,4.1230,4.1240,52
2011-09-08,13:35:00,4.1240,4.1255,4.1210,4.1215,101
2011-09-08,13:40:00,4.1210,4.1210,4.1200,4.1200,25
2011-09-08,13:45:00,4.1200,4.1200,4.1185,4.1185,12
2011-09-08,13:50:00,4.1195,4.1200,4.1195,4.1200,9
2011-09-08,13:55:00,4.1205,4.1235,4.1205,4.1235,10
2011-09-08,14:00:00,4.1230,4.1270,4.1230,4.1255,32
2011-09-08,14:05:00,4.1265,4.1265,4.1240,4.1240,22
2011-09-08,14:10:00,4.1235,4.1235,4.1200,4.1200,38
2011-09-08,14:15:00,4.1215,4.1215,4.1165,4.1175,78
2011-09-08,14:20:00,4.1165,4.1165,4.1140,4.1160,82
2011-09-08,14:25:00,4.1155,4.1190,4.1150,4.1190,101
2011-09-08,14:30:00,4.1195,4.1225,4.1195,4.1210,72
2011-09-08,14:35:00,4.1215,4.1225,4.1210,4.1225,21
2011-09-08,14:40:00,4.1215,4.1235,4.1215,4.1235,27
2011-09-08,14:45:00,4.1240,4.1260,4.1215,4.1215,55
2011-09-08,14:50:00,4.1225,4.1235,4.1190,4.1200,57
2011-09-08,14:55:00,4.1195,4.1205,4.1165,4.1165,90
2011-09-08,15:00:00,4.1175,4.1190,4.1145,4.1175,138
2011-09-08,15:05:00,4.1175,4.1190,4.1155,4.1165,35
2011-09-08,15:10:00,4.1155,4.1155,4.1105,4.1135,105
2011-09-08,15:15:00,4.1125,4.1135,4.1100,4.1100,41
2011-09-08,15:20:00,4.1120,4.1125,4.1100,4.1100,54
2011-09-08,15:25:00,4.1115,4.1120,4.1095,4.1120,24
2011-09-08,15:30:00,4.1130,4.1135,4.1090,4.1090,65
2011-09-08,15:35:00,4.1085,4.1085,4.1040,4.1060,130
2011-09-08,15:40:00,4.1050,4.1070,4.1045,4.1065,30
2011-09-08,15:45:00,4.1065,4.1130,4.1065,4.1130,44
2011-09-08,15:50:00,4.1130,4.1180,4.1130,4.1170,94
2011-09-08,15:55:00,4.1175,4.1235,4.1170,4.1220,127
2011-09-08,16:00:00,4.1215,4.1270,4.1210,4.1265,130
2011-09-08,16:05:00,4.1255,4.1295,4.1230,4.1290,139
2011-09-08,16:10:00,4.1290,4.1340,4.1290,4.1315,195
2011-09-08,16:15:00,4.1295,4.1325,4.1275,4.1295,72
2011-09-08,16:20:00,4.1300,4.1300,4.1245,4.1250,64
2011-09-08,16:25:00,4.1260,4.1260,4.1235,4.1240,52
2011-09-08,16:30:00,4.1250,4.1255,4.1230,4.1245,15
2011-09-08,16:35:00,4.1250,4.1285,4.1250,4.1280,45
2011-09-08,16:40:00,4.1285,4.1290,4.1260,4.1285,33
2011-09-08,16:45:00,4.1290,4.1305,4.1290,4.1290,73
2011-09-08,16:50:00,4.1280,4.1280,4.1265,4.1270,21
2011-09-08,16:55:00,4.1260,4.1265,4.1235,4.1245,23
2011-09-08,17:00:00,4.1250,4.1300,4.1245,4.1290,57
2011-09-08,17:05:00,4.1290,4.1355,4.1290,4.1335,108
2011-09-08,17:10:00,4.1335,4.1360,4.1290,4.1290,52
2011-09-08,17:15:00,4.1305,4.1325,4.1300,4.1310,21
2011-09-08,17:20:00,4.1300,4.1310,4.1295,4.1295,20
2011-09-08,17:25:00,4.1295,4.1295,4.1265,4.1275,18
2011-09-08,17:30:00,4.1270,4.1270,4.1260,4.1265,17
2011-09-08,17:35:00,4.1275,4.1290,4.1275,4.1290,4
2011-09-08,17:40:00,4.1290,4.1290,4.1270,4.1275,20
2011-09-08,17:45:00,4.1265,4.1280,4.1255,4.1275,48
2011-09-08,17:50:00,4.1270,4.1280,4.1270,4.1270,11
2011-09-08,17:55:00,4.1260,4.1270,4.1255,4.1270,12
2011-09-08,18:00:00,4.1255,4.1270,4.1250,4.1250,42
2011-09-08,18:05:00,4.1235,4.1235,4.1210,4.1210,55
2011-09-08,18:10:00,4.1225,4.1235,4.1215,4.1235,18
2011-09-08,18:15:00,4.1240,4.1240,4.1235,4.1240,8
2011-09-08,18:20:00,4.1220,4.1245,4.1220,4.1245,2
2011-09-08,18:25:00,4.1250,4.1260,4.1230,4.1230,46
2011-09-08,18:30:00,4.1225,4.1225,4.1195,4.1210,64
2011-09-08,18:35:00,4.1215,4.1245,4.1215,4.1215,16
2011-09-08,18:40:00,4.1215,4.1240,4.1215,4.1240,7
2011-09-08,18:45:00,4.1235,4.1235,4.1205,4.1205,47
2011-09-08,18:50:00,4.1205,4.1205,4.1180,4.1195,95
2011-09-08,18:55:00,4.1205,4.1260,4.1205,4.1250,117
2011-09-08,19:00:00,4.1260,4.1265,4.1175,4.1185,99
2011-09-08,19:05:00,4.1190,4.1205,4.1145,4.1180,186
2011-09-08,19:10:00,4.1185,4.1245,4.1185,4.1245,71
2011-09-08,19:15:00,4.1240,4.1240,4.1200,4.1200,33
2011-09-08,19:20:00,4.1205,4.1230,4.1200,4.1220,42
2011-09-08,19:25:00,4.1215,4.1215,4.1190,4.1200,20
2011-09-08,19:30:00,4.1195,4.1205,4.1155,4.1170,76
2011-09-08,19:35:00,4.1160,4.1170,4.1135,4.1160,86
2011-09-08,19:40:00,4.1150,4.1175,4.1150,4.1160,28
2011-09-08,19:45:00,4.1165,4.1165,4.1060,4.1065,160
2011-09-08,19:50:00,4.1065,4.1120,4.1065,4.1090,95
2011-09-08,19:55:00,4.1085,4.1090,4.1070,4.1090,49
2011-09-08,20:00:00,4.1090,4.1090,4.1020,4.1030,163
2011-09-08,20:05:00,4.1030,4.1060,4.1020,4.1050,158
2011-09-08,20:10:00,4.1055,4.1060,4.1025,4.1060,233
2011-09-08,20:15:00,4.1065,4.1080,4.1040,4.1065,98
2011-09-08,20:20:00,4.1065,4.1080,4.1030,4.1030,85
2011-09-08,20:25:00,4.1035,4.1075,4.1030,4.1060,117
2011-09-08,20:30:00,4.1055,4.1090,4.0995,4.1020,885
2011-09-08,20:35:00,4.1015,4.1080,4.0995,4.1070,393
2011-09-08,20:40:00,4.1075,4.1080,4.0970,4.0990,429
2011-09-08,20:45:00,4.0985,4.1000,4.0915,4.0955,329
2011-09-08,20:50:00,4.0955,4.0955,4.0865,4.0875,791
2011-09-08,20:55:00,4.0875,4.0955,4.0870,4.0955,230
2011-09-08,21:00:00,4.0940,4.0940,4.0900,4.0920,200
2011-09-08,21:05:00,4.0930,4.0945,4.0920,4.0945,147
2011-09-08,21:10:00,4.0935,4.1015,4.0925,4.1000,152
2011-09-08,21:15:00,4.1005,4.1030,4.0995,4.1020,172
2011-09-08,21:20:00,4.1020,4.1035,4.0990,4.1020,123
2011-09-08,21:25:00,4.1025,4.1045,4.1005,4.1030,181
2011-09-08,21:30:00,4.1035,4.1095,4.1025,4.1055,228
2011-09-08,21:35:00,4.1060,4.1180,4.1060,4.1140,552
2011-09-08,21:40:00,4.1130,4.1220,4.1130,4.1175,376
2011-09-08,21:45:00,4.1165,4.1185,4.1120,4.1130,245
2011-09-08,21:50:00,4.1130,4.1130,4.1090,4.1100,96
2011-09-08,21:55:00,4.1100,4.1125,4.1020,4.1115,307
2011-09-08,22:00:00,4.1115,4.1125,4.1035,4.1115,347
2011-09-08,22:05:00,4.1110,4.1160,4.1080,4.1160,148
2011-09-08,22:10:00,4.1150,4.1165,4.1125,4.1150,78
2011-09-08,22:15:00,4.1145,4.1160,4.1090,4.1155,122
2011-09-08,22:20:00,4.1165,4.1180,4.1120,4.1145,122
2011-09-08,22:25:00,4.1140,4.1185,4.1125,4.1150,157
2011-09-08,22:30:00,4.1155,4.1315,4.1150,4.1300,597
2011-09-08,22:35:00,4.1300,4.1345,4.1275,4.1290,359
2011-09-08,22:40:00,4.1300,4.1310,4.1290,4.1300,80
2011-09-08,22:45:00,4.1310,4.1310,4.1215,4.1230,286
2011-09-08,22:50:00,4.1235,4.1310,4.1220,4.1300,228
2011-09-08,22:55:00,4.1300,4.1465,4.1300,4.1430,712
2011-09-08,23:00:00,4.1430,4.1445,4.1380,4.1400,817
2011-09-08,23:05:00,4.1405,4.1500,4.1400,4.1495,505
2011-09-08,23:10:00,4.1490,4.1530,4.1435,4.1450,605
2011-09-08,23:15:00,4.1475,4.1480,4.1445,4.1455,212
2011-09-08,23:20:00,4.1450,4.1540,4.1445,4.1470,264
2011-09-08,23:25:00,4.1470,4.1500,4.1460,4.1460,125
2011-09-08,23:30:00,4.1455,4.1500,4.1450,4.1475,97
2011-09-08,23:35:00,4.1470,4.1595,4.1470,4.1575,537
2011-09-08,23:40:00,4.1575,4.1575,4.1525,4.1525,195
2011-09-08,23:45:00,4.1520,4.1520,4.1410,4.1420,456
2011-09-08,23:50:00,4.1410,4.1430,4.1345,4.1350,528
2011-09-08,23:55:00,4.1355,4.1380,4.1330,4.1345,358
2011-09-09,00:00:00,4.1335,4.1365,4.1300,4.1360,213
2011-09-09,00:05:00,4.1370,4.1395,4.1350,4.1395,149
2011-09-09,00:10:00,4.1390,4.1420,4.1370,4.1370,108
2011-09-09,00:15:00,4.1370,4.1385,4.1365,4.1375,61
2011-09-09,00:20:00,4.1370,4.1435,4.1370,4.1405,192
2011-09-09,00:25:00,4.1395,4.1450,4.1390,4.1425,178
2011-09-09,00:30:00,4.1415,4.1435,4.1400,4.1415,56
2011-09-09,00:35:00,4.1420,4.1440,4.1400,4.1405,78
2011-09-09,00:40:00,4.1390,4.1440,4.1360,4.1415,319
2011-09-09,00:45:00,4.1420,4.1430,4.1385,4.1405,152
2011-09-09,00:50:00,4.1405,4.1440,4.1400,4.1425,143
2011-09-09,00:55:00,4.1430,4.1455,4.1405,4.1435,439
2011-09-09,01:00:00,4.1435,4.1450,4.1410,4.1415,83
2011-09-09,01:05:00,4.1405,4.1425,4.1400,4.1415,96
2011-09-09,01:10:00,4.1410,4.1415,4.1375,4.1380,74
2011-09-09,01:15:00,4.1375,4.1410,4.1365,4.1410,41
2011-09-09,01:20:00,4.1410,4.1435,4.1390,4.1415,135
2011-09-09,01:25:00,4.1420,4.1420,4.1390,4.1405,33
2011-09-09,01:30:00,4.1410,4.1445,4.1320,4.1340,390
2011-09-09,01:35:00,4.1340,4.1425,4.1340,4.1390,145
2011-09-09,01:40:00,4.1385,4.1385,4.1300,4.1335,186
2011-09-09,01:45:00,4.1335,4.1370,4.1320,4.1335,70
2011-09-09,01:50:00,4.1330,4.1370,4.1315,4.1360,67
2011-09-09,01:55:00,4.1360,4.1370,4.1340,4.1350,56
2011-09-09,02:00:00,4.1350,4.1350,4.1310,4.1315,34
2011-09-09,02:05:00,4.1340,4.1360,4.1310,4.1325,39
2011-09-09,02:10:00,4.1320,4.1325,4.1285,4.1320,59
2011-09-09,02:15:00,4.1320,4.1350,4.1320,4.1335,25
2011-09-09,02:20:00,4.1340,4.1340,4.1295,4.1310,11
2011-09-09,02:25:00,4.1310,4.1320,4.1295,4.1320,22
2011-09-09,02:30:00,4.1305,4.1360,4.1300,4.1325,25
2011-09-09,02:35:00,4.1335,4.1335,4.1310,4.1320,11
2011-09-09,02:40:00,4.1315,4.1330,4.1300,4.1300,14
2011-09-09,02:45:00,4.1305,4.1310,4.1290,4.1290,7
2011-09-09,02:50:00,4.1285,4.1315,4.1270,4.1270,21
2011-09-09,02:55:00,4.1270,4.1300,4.1270,4.1285,25
2011-09-09,03:00:00,4.1285,4.1285,4.1260,4.1275,34
2011-09-09,03:05:00,4.1260,4.1265,4.1235,4.1250,39
2011-09-09,03:10:00,4.1250,4.1250,4.1215,4.1215,36
2011-09-09,03:15:00,4.1215,4.1220,4.1200,4.1220,50
2011-09-09,03:20:00,4.1230,4.1250,4.1220,4.1250,27
2011-09-09,03:25:00,4.1250,4.1265,4.1230,4.1260,16
2011-09-09,03:30:00,4.1230,4.1285,4.1230,4.1285,32
2011-09-09,03:35:00,4.1280,4.1285,4.1250,4.1265,17
2011-09-09,03:40:00,4.1275,4.1320,4.1260,4.1305,17
2011-09-09,03:45:00,4.1285,4.1285,4.1260,4.1275,11
2011-09-09,03:50:00,4.1275,4.1280,4.1245,4.1250,14
2011-09-09,03:55:00,4.1260,4.1260,4.1225,4.1250,16
2011-09-09,04:00:00,4.1245,4.1260,4.1230,4.1260,11
2011-09-09,04:05:00,4.1235,4.1235,4.1220,4.1220,4
2011-09-09,04:10:00,4.1225,4.1225,4.1225,4.1225,1
2011-09-09,04:15:00,4.1225,4.1225,4.1190,4.1195,33
2011-09-09,04:20:00,4.1190,4.1195,4.1175,4.1190,20
2011-09-09,04:25:00,4.1165,4.1200,4.1105,4.1200,88
2011-09-09,04:30:00,4.1195,4.1200,4.1195,4.1200,8
2011-09-09,04:35:00,4.1200,4.1200,4.1195,4.1195,8
2011-09-09,04:40:00,4.1190,4.1190,4.1190,4.1190,2
2011-09-09,04:45:00,4.1195,4.1200,4.1190,4.1190,19
2011-09-09,04:50:00,4.1195,4.1200,4.1185,4.1185,15
2011-09-09,04:55:00,4.1195,4.1200,4.1195,4.1200,4
2011-09-09,05:00:00,4.1200,4.1200,4.1180,4.1180,15
2011-09-09,05:10:00,4.1195,4.1200,4.1195,4.1200,4
2011-09-09,05:55:00,4.1295,4.1295,4.1295,4.1295,29
2011-09-09,06:00:00,4.1255,4.1345,4.1250,4.1250,49
2011-09-09,06:05:00,4.1265,4.1265,4.1260,4.1260,3
2011-09-09,06:10:00,4.1260,4.1285,4.1255,4.1275,7
2011-09-09,06:15:00,4.1275,4.1275,4.1250,4.1250,5
2011-09-09,06:20:00,4.1250,4.1275,4.1250,4.1250,11
2011-09-09,06:25:00,4.1265,4.1285,4.1250,4.1250,7
2011-09-09,06:30:00,4.1250,4.1250,4.1250,4.1250,3
2011-09-09,06:35:00,4.1270,4.1290,4.1255,4.1285,12
2011-09-09,06:40:00,4.1255,4.1285,4.1255,4.1255,11
2011-09-09,06:45:00,4.1285,4.1285,4.1260,4.1260,2
2011-09-09,06:50:00,4.1285,4.1300,4.1280,4.1300,11
2011-09-09,06:55:00,4.1300,4.1310,4.1295,4.1310,6
2011-09-09,07:00:00,4.1295,4.1315,4.1295,4.1315,13
2011-09-09,07:05:00,4.1310,4.1320,4.1290,4.1320,14
2011-09-09,07:10:00,4.1295,4.1325,4.1275,4.1320,17
2011-09-09,07:15:00,4.1325,4.1345,4.1325,4.1340,8
2011-09-09,07:20:00,4.1340,4.1340,4.1230,4.1260,19
2011-09-09,07:25:00,4.1230,4.1230,4.1230,4.1230,1
2011-09-09,07:30:00,4.1250,4.1290,4.1235,4.1290,13
2011-09-09,07:35:00,4.1285,4.1320,4.1285,4.1290,17
2011-09-09,07:40:00,4.1290,4.1290,4.1205,4.1205,35
2011-09-09,07:45:00,4.1200,4.1240,4.0955,4.1180,119
2011-09-09,07:50:00,4.1175,4.1200,4.1175,4.1195,23
2011-09-09,07:55:00,4.1185,4.1200,4.1135,4.1145,50
2011-09-09,08:00:00,4.1150,4.1305,4.1150,4.1260,203
2011-09-09,08:05:00,4.1280,4.1335,4.1280,4.1330,42
2011-09-09,08:10:00,4.1330,4.1335,4.1285,4.1310,17
2011-09-09,08:15:00,4.1300,4.1335,4.1290,4.1300,38
2011-09-09,08:20:00,4.1310,4.1315,4.1290,4.1300,48
2011-09-09,08:25:00,4.1290,4.1300,4.1290,4.1300,13
2011-09-09,08:30:00,4.1300,4.1300,4.1280,4.1285,5
2011-09-09,08:35:00,4.1300,4.1300,4.1300,4.1300,2
2011-09-09,08:40:00,4.1285,4.1290,4.1280,4.1290,6
2011-09-09,08:45:00,4.1295,4.1300,4.1295,4.1300,5
2011-09-09,08:50:00,4.1305,4.1305,4.1305,4.1305,2
2011-09-09,08:55:00,4.1290,4.1290,4.1245,4.1265,12
2011-09-09,09:00:00,4.1250,4.1290,4.1205,4.1265,99
2011-09-09,09:05:00,4.1260,4.1330,4.1260,4.1285,121
2011-09-09,09:10:00,4.1290,4.1320,4.1280,4.1300,83
2011-09-09,09:15:00,4.1300,4.1325,4.1295,4.1305,26
2011-09-09,09:20:00,4.1315,4.1315,4.1275,4.1300,52
2011-09-09,09:25:00,4.1300,4.1340,4.1300,4.1325,37
2011-09-09,09:30:00,4.1340,4.1385,4.1340,4.1365,120
2011-09-09,09:35:00,4.1365,4.1370,4.1320,4.1335,18
2011-09-09,09:40:00,4.1335,4.1345,4.1335,4.1340,14
2011-09-09,09:45:00,4.1320,4.1380,4.1310,4.1335,99
2011-09-09,09:50:00,4.1340,4.1345,4.1325,4.1340,37
2011-09-09,09:55:00,4.1350,4.1355,4.1340,4.1355,12
2011-09-09,10:00:00,4.1350,4.1370,4.1350,4.1350,12
2011-09-09,10:05:00,4.1345,4.1355,4.1345,4.1355,6
2011-09-09,10:10:00,4.1350,4.1405,4.1350,4.1405,120
2011-09-09,10:15:00,4.1405,4.1415,4.1400,4.1405,9
2011-09-09,10:20:00,4.1405,4.1420,4.1405,4.1410,18
2011-09-09,10:25:00,4.1410,4.1420,4.1405,4.1410,24
2011-09-09,10:30:00,4.1405,4.1410,4.1390,4.1390,66
2011-09-09,10:35:00,4.1390,4.1390,4.1380,4.1385,36
2011-09-09,10:40:00,4.1390,4.1395,4.1390,4.1395,19
2011-09-09,10:45:00,4.1390,4.1390,4.1345,4.1345,53
2011-09-09,10:50:00,4.1340,4.1345,4.1320,4.1320,40
2011-09-09,10:55:00,4.1320,4.1330,4.1315,4.1320,23
2011-09-09,11:00:00,4.1325,4.1350,4.1300,4.1300,95
2011-09-09,11:05:00,4.1300,4.1315,4.1295,4.1310,28
2011-09-09,11:10:00,4.1290,4.1315,4.1290,4.1300,15
2011-09-09,11:15:00,4.1285,4.1285,4.1255,4.1255,20
2011-09-09,11:20:00,4.1250,4.1255,4.1220,4.1235,75
2011-09-09,11:25:00,4.1235,4.1265,4.1220,4.1265,28
2011-09-09,11:30:00,4.1255,4.1255,4.1250,4.1255,10
2011-09-09,11:35:00,4.1260,4.1260,4.1235,4.1235,7
2011-09-09,11:45:00,4.1250,4.1260,4.1250,4.1260,6
2011-09-09,11:50:00,4.1250,4.1265,4.1205,4.1265,68
2011-09-09,11:55:00,4.1265,4.1270,4.1245,4.1245,6
2011-09-09,12:00:00,4.1240,4.1250,4.1235,4.1250,4
2011-09-09,12:05:00,4.1230,4.1230,4.1225,4.1225,6
2011-09-09,12:10:00,4.1225,4.1245,4.1225,4.1240,12
2011-09-09,12:15:00,4.1235,4.1235,4.1220,4.1220,2
2011-09-09,12:20:00,4.1220,4.1225,4.1210,4.1210,16
2011-09-09,12:25:00,4.1215,4.1235,4.1215,4.1235,15
2011-09-09,12:30:00,4.1220,4.1235,4.1195,4.1215,48
2011-09-09,12:35:00,4.1220,4.1220,4.1185,4.1190,26
2011-09-09,12:40:00,4.1185,4.1195,4.1180,4.1180,33
2011-09-09,12:45:00,4.1180,4.1205,4.1180,4.1200,15
2011-09-09,12:50:00,4.1195,4.1195,4.1190,4.1190,4
2011-09-09,12:55:00,4.1190,4.1195,4.1190,4.1195,3
2011-09-09,13:00:00,4.1215,4.1235,4.1215,4.1225,23
2011-09-09,13:05:00,4.1220,4.1220,4.1210,4.1210,3
2011-09-09,13:10:00,4.1210,4.1210,4.1175,4.1180,25
2011-09-09,13:15:00,4.1175,4.1185,4.1170,4.1185,24
2011-09-09,13:20:00,4.1180,4.1195,4.1160,4.1160,17
2011-09-09,13:25:00,4.1165,4.1170,4.1140,4.1160,25
2011-09-09,13:30:00,4.1170,4.1210,4.1155,4.1180,74
2011-09-09,13:35:00,4.1160,4.1175,4.1125,4.1130,55
2011-09-09,13:40:00,4.1140,4.1145,4.1115,4.1135,22
2011-09-09,13:45:00,4.1150,4.1155,4.1130,4.1140,21
2011-09-09,13:50:00,4.1140,4.1155,4.1135,4.1145,33
2011-09-09,13:55:00,4.1145,4.1185,4.1145,4.1185,29
2011-09-09,14:00:00,4.1185,4.1190,4.1165,4.1165,39
2011-09-09,14:05:00,4.1165,4.1185,4.1160,4.1180,22
2011-09-09,14:10:00,4.1180,4.1180,4.1155,4.1165,70
2011-09-09,14:15:00,4.1165,4.1180,4.1145,4.1180,36
2011-09-09,14:20:00,4.1185,4.1220,4.1180,4.1215,65
2011-09-09,14:25:00,4.1210,4.1235,4.1200,4.1220,32
2011-09-09,14:30:00,4.1215,4.1220,4.1200,4.1215,27
2011-09-09,14:35:00,4.1220,4.1220,4.1150,4.1170,48
2011-09-09,14:40:00,4.1170,4.1175,4.1080,4.1080,154
2011-09-09,14:45:00,4.1085,4.1145,4.1085,4.1115,40
2011-09-09,14:50:00,4.1115,4.1135,4.1090,4.1120,174
2011-09-09,14:55:00,4.1110,4.1165,4.1105,4.1150,70
2011-09-09,15:00:00,4.1150,4.1210,4.1150,4.1180,96
2011-09-09,15:05:00,4.1180,4.1185,4.1145,4.1145,42
2011-09-09,15:10:00,4.1150,4.1170,4.1135,4.1145,27
2011-09-09,15:15:00,4.1145,4.1160,4.1115,4.1150,54
2011-09-09,15:20:00,4.1155,4.1155,4.1125,4.1145,92
2011-09-09,15:25:00,4.1145,4.1150,4.1110,4.1120,39
2011-09-09,15:30:00,4.1105,4.1110,4.1075,4.1100,85
2011-09-09,15:35:00,4.1100,4.1130,4.1090,4.1090,92
2011-09-09,15:40:00,4.1090,4.1100,4.1065,4.1100,50
2011-09-09,15:45:00,4.1090,4.1090,4.1060,4.1065,44
2011-09-09,15:50:00,4.1055,4.1080,4.1055,4.1070,91
2011-09-09,15:55:00,4.1070,4.1070,4.1050,4.1050,17
2011-09-09,16:00:00,4.1050,4.1050,4.0900,4.0920,307
2011-09-09,16:05:00,4.0925,4.0925,4.0870,4.0875,159
2011-09-09,16:10:00,4.0885,4.0885,4.0735,4.0780,484
2011-09-09,16:15:00,4.0790,4.0840,4.0770,4.0770,237
2011-09-09,16:20:00,4.0770,4.0845,4.0765,4.0840,158
2011-09-09,16:25:00,4.0840,4.0850,4.0800,4.0810,96
2011-09-09,16:30:00,4.0810,4.0845,4.0805,4.0835,88
2011-09-09,16:35:00,4.0830,4.0830,4.0730,4.0750,181
2011-09-09,16:40:00,4.0755,4.0770,4.0710,4.0765,139
2011-09-09,16:45:00,4.0770,4.0770,4.0735,4.0770,82
2011-09-09,16:50:00,4.0770,4.0795,4.0765,4.0770,55
2011-09-09,16:55:00,4.0790,4.0805,4.0750,4.0795,67
2011-09-09,17:00:00,4.0790,4.0800,4.0765,4.0795,49
2011-09-09,17:05:00,4.0800,4.0800,4.0775,4.0775,48
2011-09-09,17:10:00,4.0775,4.0805,4.0770,4.0800,52
2011-09-09,17:15:00,4.0800,4.0800,4.0720,4.0720,89
2011-09-09,17:20:00,4.0715,4.0735,4.0700,4.0735,155
2011-09-09,17:25:00,4.0745,4.0765,4.0740,4.0740,12
2011-09-09,17:30:00,4.0735,4.0740,4.0695,4.0695,81
2011-09-09,17:35:00,4.0690,4.0720,4.0690,4.0720,62
2011-09-09,17:40:00,4.0715,4.0720,4.0630,4.0645,193
2011-09-09,17:45:00,4.0640,4.0705,4.0640,4.0705,91
2011-09-09,17:50:00,4.0710,4.0710,4.0650,4.0650,111
2011-09-09,17:55:00,4.0660,4.0680,4.0620,4.0625,119
2011-09-09,18:00:00,4.0635,4.0670,4.0630,4.0660,83
2011-09-09,18:05:00,4.0660,4.0670,4.0600,4.0625,214
2011-09-09,18:10:00,4.0630,4.0685,4.0625,4.0665,82
2011-09-09,18:15:00,4.0660,4.0705,4.0650,4.0675,73
2011-09-09,18:20:00,4.0680,4.0745,4.0680,4.0710,85
2011-09-09,18:25:00,4.0715,4.0735,4.0700,4.0735,134
2011-09-09,18:30:00,4.0720,4.0725,4.0680,4.0685,26
2011-09-09,18:35:00,4.0690,4.0715,4.0690,4.0695,67
2011-09-09,18:40:00,4.0700,4.0705,4.0680,4.0680,37
2011-09-09,18:45:00,4.0675,4.0685,4.0540,4.0560,282
2011-09-09,18:50:00,4.0550,4.0570,4.0525,4.0570,105
2011-09-09,18:55:00,4.0560,4.0595,4.0560,4.0585,95
2011-09-09,19:00:00,4.0575,4.0580,4.0510,4.0525,131
2011-09-09,19:05:00,4.0520,4.0530,4.0475,4.0505,168
2011-09-09,19:10:00,4.0510,4.0530,4.0495,4.0505,84
2011-09-09,19:15:00,4.0500,4.0575,4.0500,4.0565,77
2011-09-09,19:20:00,4.0550,4.0570,4.0540,4.0540,117
2011-09-09,19:25:00,4.0550,4.0570,4.0500,4.0505,135
2011-09-09,19:30:00,4.0500,4.0520,4.0465,4.0500,234
2011-09-09,19:35:00,4.0495,4.0520,4.0480,4.0520,73
2011-09-09,19:40:00,4.0510,4.0530,4.0485,4.0510,91
2011-09-09,19:45:00,4.0520,4.0540,4.0515,4.0520,61
2011-09-09,19:50:00,4.0525,4.0535,4.0505,4.0505,48
2011-09-09,19:55:00,4.0515,4.0515,4.0485,4.0505,71
2011-09-09,20:00:00,4.0500,4.0545,4.0500,4.0545,92
2011-09-09,20:05:00,4.0540,4.0575,4.0490,4.0510,305
2011-09-09,20:10:00,4.0500,4.0565,4.0440,4.0560,536
2011-09-09,20:15:00,4.0565,4.0590,4.0560,4.0560,164
2011-09-09,20:20:00,4.0560,4.0580,4.0520,4.0540,195
2011-09-09,20:25:00,4.0540,4.0620,4.0540,4.0620,241
2011-09-09,20:30:00,4.0605,4.0620,4.0555,4.0570,380
2011-09-09,20:35:00,4.0570,4.0575,4.0540,4.0540,82
2011-09-09,20:40:00,4.0545,4.0550,4.0495,4.0520,236
2011-09-09,20:45:00,4.0515,4.0575,4.0515,4.0555,119
2011-09-09,20:50:00,4.0550,4.0570,4.0525,4.0525,50
2011-09-09,20:55:00,4.0520,4.0520,4.0450,4.0460,391
2011-09-09,21:00:00,4.0465,4.0505,4.0430,4.0500,388
2011-09-09,21:05:00,4.0500,4.0505,4.0440,4.0440,344
2011-09-09,21:10:00,4.0430,4.0435,4.0335,4.0395,1102
2011-09-09,21:15:00,4.0395,4.0415,4.0365,4.0380,440
2011-09-09,21:20:00,4.0385,4.0390,4.0355,4.0375,213
2011-09-09,21:25:00,4.0370,4.0375,4.0285,4.0315,395
2011-09-09,21:30:00,4.0320,4.0345,4.0255,4.0325,424
2011-09-09,21:35:00,4.0325,4.0360,4.0290,4.0355,312
2011-09-09,21:40:00,4.0350,4.0350,4.0265,4.0270,470
2011-09-09,21:45:00,4.0270,4.0325,4.0230,4.0325,480
2011-09-09,21:50:00,4.0330,4.0330,4.0245,4.0300,255
2011-09-09,21:55:00,4.0290,4.0335,4.0245,4.0265,246
2011-09-09,22:00:00,4.0260,4.0380,4.0260,4.0370,319
2011-09-09,22:05:00,4.0370,4.0380,4.0300,4.0315,240
2011-09-09,22:10:00,4.0320,4.0330,4.0280,4.0295,133
2011-09-09,22:15:00,4.0290,4.0300,4.0255,4.0280,209
2011-09-09,22:20:00,4.0275,4.0295,4.0245,4.0290,247
2011-09-09,22:25:00,4.0290,4.0320,4.0260,4.0320,232
2011-09-09,22:30:00,4.0320,4.0330,4.0245,4.0250,195
2011-09-09,22:35:00,4.0245,4.0315,4.0245,4.0305,195
2011-09-09,22:40:00,4.0310,4.0370,4.0310,4.0360,208
2011-09-09,22:45:00,4.0365,4.0390,4.0325,4.0385,242
2011-09-09,22:50:00,4.0380,4.0415,4.0380,4.0380,197
2011-09-09,22:55:00,4.0375,4.0390,4.0320,4.0325,292
2011-09-09,23:00:00,4.0325,4.0350,4.0275,4.0300,319
2011-09-09,23:05:00,4.0310,4.0330,4.0275,4.0305,205
2011-09-09,23:10:00,4.0305,4.0345,4.0255,4.0275,281
2011-09-09,23:15:00,4.0270,4.0305,4.0155,4.0175,1207
2011-09-09,23:20:00,4.0175,4.0205,4.0140,4.0160,598
2011-09-09,23:25:00,4.0165,4.0180,4.0140,4.0155,626
2011-09-09,23:30:00,4.0150,4.0160,4.0105,4.0130,643
2011-09-09,23:35:00,4.0125,4.0150,4.0080,4.0090,479
2011-09-09,23:40:00,4.0095,4.0105,4.0000,4.0020,743
2011-09-09,23:45:00,4.0020,4.0020,3.9955,3.9970,676
2011-09-09,23:50:00,3.9970,4.0010,3.9945,3.9975,576
2011-09-09,23:55:00,3.9970,4.0040,3.9970,4.0020,359
2011-09-10,00:00:00,4.0020,4.0065,4.0000,4.0015,389
2011-09-10,00:05:00,4.0030,4.0035,3.9960,3.9975,187
2011-09-10,00:10:00,3.9965,3.9985,3.9945,3.9965,163
2011-09-10,00:15:00,3.9965,3.9985,3.9940,3.9970,197
2011-09-10,00:20:00,3.9975,4.0040,3.9965,4.0020,238
2011-09-10,00:25:00,4.0015,4.0015,3.9980,4.0000,159
2011-09-10,00:30:00,4.0005,4.0015,3.9970,3.9995,201
2011-09-10,00:35:00,4.0000,4.0000,3.9960,3.9975,169
2011-09-10,00:40:00,3.9965,4.0000,3.9965,3.9990,154
2011-09-10,00:45:00,3.9985,4.0035,3.9985,4.0015,433
2011-09-10,00:50:00,4.0010,4.0020,3.9965,4.0005,346
2011-09-10,00:55:00,4.0005,4.0040,3.9985,4.0020,495
2011-09-10,01:00:00,4.0020,4.0040,4.0010,4.0035,265
2011-09-10,01:05:00,4.0040,4.0060,4.0040,4.0050,135
2011-09-10,01:10:00,4.0040,4.0075,4.0025,4.0025,272
2011-09-10,01:15:00,4.0025,4.0060,4.0025,4.0050,171
2011-09-10,01:20:00,4.0040,4.0055,4.0015,4.0025,97
2011-09-10,01:25:00,4.0025,4.0050,4.0025,4.0040,66
2011-09-10,01:30:00,4.0045,4.0050,4.0025,4.0030,89
2011-09-10,01:35:00,4.0035,4.0055,4.0030,4.0040,74
2011-09-10,01:40:00,4.0050,4.0070,4.0045,4.0050,59
2011-09-10,01:45:00,4.0050,4.0055,4.0025,4.0030,44
2011-09-10,01:50:00,4.0025,4.0060,4.0025,4.0035,162
2011-09-10,01:55:00,4.0040,4.0055,4.0030,4.0045,54
2011-09-10,02:00:00,4.0040,4.0080,4.0025,4.0080,97
2011-09-10,02:05:00,4.0050,4.0095,4.0050,4.0095,61
2011-09-10,02:10:00,4.0090,4.0090,4.0055,4.0060,25
2011-09-10,02:15:00,4.0055,4.0060,4.0040,4.0040,58
2011-09-10,02:20:00,4.0035,4.0070,4.0035,4.0050,25
2011-09-10,02:25:00,4.0045,4.0070,4.0015,4.0020,40
2011-09-10,02:30:00,4.0020,4.0025,3.9975,3.9975,51
2011-09-10,02:35:00,3.9980,4.0020,3.9960,4.0005,26
2011-09-10,02:40:00,3.9995,4.0035,3.9995,4.0010,32
2011-09-10,02:45:00,4.0025,4.0025,3.9990,3.9995,23
2011-09-10,02:50:00,3.9980,3.9995,3.9975,3.9980,27
2011-09-10,02:55:00,3.9975,3.9985,3.9960,3.9960,24
2011-09-10,03:00:00,3.9975,3.9990,3.9955,3.9990,41
2011-09-10,03:05:00,3.9990,4.0005,3.9960,3.9985,31
2011-09-10,03:10:00,3.9975,4.0005,3.9970,4.0005,21
2011-09-10,03:15:00,4.0005,4.0010,3.9985,4.0000,22
2011-09-10,03:20:00,3.9980,3.9980,3.9965,3.9975,28
2011-09-10,03:25:00,3.9980,3.9980,3.9950,3.9950,46
2011-09-10,03:30:00,3.9970,3.9970,3.9950,3.9960,12
2011-09-10,03:35:00,3.9965,4.0015,3.9950,4.0015,28
2011-09-10,03:40:00,4.0005,4.0015,3.9985,4.0005,20
2011-09-10,03:45:00,4.0010,4.0015,3.9985,4.0000,90
2011-09-10,03:50:00,4.0000,4.0000,3.9975,3.9975,21
2011-09-10,03:55:00,3.9975,3.9995,3.9975,3.9975,11
2011-09-10,04:00:00,3.9960,3.9995,3.9960,3.9995,17
2011-09-10,04:05:00,3.9995,4.0000,3.9990,4.0000,13
2011-09-10,04:10:00,4.0000,4.0010,3.9980,4.0005,23
2011-09-10,04:15:00,4.0015,4.0020,4.0015,4.0020,4
2011-09-10,04:20:00,4.0015,4.0035,4.0015,4.0035,4
2011-09-10,04:25:00,4.0015,4.0075,4.0015,4.0050,22
2011-09-10,04:30:00,4.0045,4.0050,4.0000,4.0000,13
2011-09-10,04:35:00,3.9980,4.0025,3.9965,3.9965,17
2011-09-10,04:40:00,3.9995,3.9995,3.9960,3.9975,15
2011-09-10,04:45:00,3.9960,4.0005,3.9955,4.0005,20
2011-09-10,04:50:00,4.0010,4.0020,3.9970,3.9970,5
2011-09-10,04:55:00,3.9980,4.0050,3.9970,4.0035,27
2011-09-10,05:00:00,4.0035,4.0035,3.9965,3.9965,8
2011-09-10,05:05:00,3.9975,3.9975,3.9965,3.9965,5
2011-09-10,05:10:00,3.9965,4.0045,3.9965,4.0045,9
2011-09-12,06:00:00,3.9945,3.9945,3.9675,3.9800,312
2011-09-12,06:05:00,3.9800,3.9860,3.9745,3.9835,114
2011-09-12,06:10:00,3.9825,3.9830,3.9750,3.9830,49
2011-09-12,06:15:00,3.9825,3.9840,3.9825,3.9830,17
2011-09-12,06:20:00,3.9825,3.9845,3.9805,3.9820,26
2011-09-12,06:25:00,3.9835,3.9930,3.9835,3.9860,35
2011-09-12,06:30:00,3.9860,3.9890,3.9855,3.9860,22
2011-09-12,06:35:00,3.9865,3.9865,3.9855,3.9855,4
2011-09-12,06:40:00,3.9870,3.9920,3.9855,3.9870,25
2011-09-12,06:45:00,3.9850,3.9850,3.9845,3.9845,2
2011-09-12,06:50:00,3.9840,3.9860,3.9835,3.9860,14
2011-09-12,06:55:00,3.9875,3.9875,3.9875,3.9875,2
2011-09-12,07:00:00,3.9900,3.9925,3.9875,3.9890,18
2011-09-12,07:05:00,3.9885,3.9925,3.9875,3.9910,12
2011-09-12,07:10:00,3.9900,3.9920,3.9880,3.9905,32
2011-09-12,07:15:00,3.9915,3.9920,3.9905,3.9905,8
2011-09-12,07:20:00,3.9900,3.9925,3.9880,3.9910,12
2011-09-12,07:25:00,3.9910,3.9925,3.9910,3.9925,9
2011-09-12,07:30:00,3.9915,3.9930,3.9865,3.9905,25
2011-09-12,07:35:00,3.9880,3.9900,3.9855,3.9900,20
2011-09-12,07:40:00,3.9910,3.9935,3.9910,3.9915,10
2011-09-12,07:45:00,3.9910,3.9910,3.9885,3.9885,16
2011-09-12,07:50:00,3.9880,3.9880,3.9850,3.9855,23
2011-09-12,07:55:00,3.9850,3.9850,3.9810,3.9850,48
2011-09-12,08:00:00,3.9850,3.9940,3.9850,3.9900,157
2011-09-12,08:05:00,3.9905,3.9925,3.9895,3.9920,22
2011-09-12,08:10:00,3.9925,3.9960,3.9910,3.9915,73
2011-09-12,08:15:00,3.9920,3.9930,3.9890,3.9890,23
2011-09-12,08:20:00,3.9900,3.9905,3.9900,3.9905,4
2011-09-12,08:25:00,3.9905,3.9905,3.9890,3.9890,15
2011-09-12,08:30:00,3.9910,3.9920,3.9905,3.9920,11
2011-09-12,08:35:00,3.9930,3.9930,3.9910,3.9910,24
2011-09-12,08:40:00,3.9915,3.9915,3.9900,3.9900,6
2011-09-12,08:45:00,3.9895,3.9905,3.9875,3.9905,30
2011-09-12,08:50:00,3.9885,3.9900,3.9880,3.9890,24
2011-09-12,08:55:00,3.9895,3.9895,3.9860,3.9860,32
2011-09-12,09:00:00,3.9865,3.9865,3.9760,3.9760,96
2011-09-12,09:05:00,3.9775,3.9785,3.9750,3.9770,45
2011-09-12,09:10:00,3.9760,3.9760,3.9705,3.9720,153
2011-09-12,09:15:00,3.9730,3.9740,3.9715,3.9725,30
2011-09-12,09:20:00,3.9730,3.9730,3.9705,3.9720,90
2011-09-12,09:25:00,3.9715,3.9715,3.9700,3.9710,23
2011-09-12,09:30:00,3.9720,3.9735,3.9715,3.9720,38
2011-09-12,09:35:00,3.9720,3.9720,3.9680,3.9695,110
2011-09-12,09:40:00,3.9680,3.9690,3.9655,3.9680,34
2011-09-12,09:45:00,3.9685,3.9685,3.9670,3.9685,14
2011-09-12,09:50:00,3.9690,3.9690,3.9660,3.9670,37
2011-09-12,09:55:00,3.9665,3.9665,3.9605,3.9630,85
2011-09-12,10:00:00,3.9615,3.9645,3.9595,3.9645,108
2011-09-12,10:05:00,3.9650,3.9730,3.9650,3.9660,111
2011-09-12,10:10:00,3.9670,3.9675,3.9615,3.9630,70
2011-09-12,10:15:00,3.9635,3.9635,3.9620,3.9635,25
2011-09-12,10:20:00,3.9625,3.9625,3.9565,3.9595,95
2011-09-12,10:25:00,3.9595,3.9595,3.9565,3.9585,36
2011-09-12,10:30:00,3.9590,3.9590,3.9530,3.9530,60
2011-09-12,10:35:00,3.9525,3.9535,3.9435,3.9465,294
2011-09-12,10:40:00,3.9465,3.9500,3.9460,3.9500,71
2011-09-12,10:45:00,3.9495,3.9550,3.9495,3.9550,30
2011-09-12,10:50:00,3.9545,3.9585,3.9530,3.9565,89
2011-09-12,10:55:00,3.9575,3.9590,3.9575,3.9575,8
2011-09-12,11:00:00,3.9560,3.9585,3.9545,3.9585,26
2011-09-12,11:05:00,3.9585,3.9590,3.9575,3.9580,11
2011-09-12,11:10:00,3.9580,3.9600,3.9580,3.9600,21
2011-09-12,11:15:00,3.9595,3.9595,3.9560,3.9560,62
2011-09-12,11:20:00,3.9580,3.9595,3.9580,3.9585,47
2011-09-12,11:25:00,3.9585,3.9600,3.9585,3.9600,21
2011-09-12,11:30:00,3.9605,3.9645,3.9600,3.9635,41
2011-09-12,11:35:00,3.9630,3.9650,3.9630,3.9645,43
2011-09-12,11:40:00,3.9630,3.9630,3.9620,3.9625,20
2011-09-12,11:45:00,3.9620,3.9640,3.9620,3.9630,15
2011-09-12,11:50:00,3.9635,3.9640,3.9610,3.9610,15
2011-09-12,11:55:00,3.9610,3.9610,3.9610,3.9610,7
2011-09-12,12:00:00,3.9620,3.9620,3.9605,3.9605,9
2011-09-12,12:05:00,3.9630,3.9630,3.9620,3.9620,8
2011-09-12,12:10:00,3.9620,3.9620,3.9605,3.9610,12
2011-09-12,12:15:00,3.9610,3.9620,3.9600,3.9600,15
2011-09-12,12:20:00,3.9600,3.9635,3.9595,3.9595,49
2011-09-12,12:25:00,3.9595,3.9600,3.9585,3.9600,22
2011-09-12,12:30:00,3.9590,3.9600,3.9555,3.9555,63
2011-09-12,12:35:00,3.9550,3.9550,3.9510,3.9540,96
2011-09-12,12:40:00,3.9540,3.9550,3.9530,3.9535,8
2011-09-12,12:45:00,3.9520,3.9530,3.9520,3.9530,14
2011-09-12,12:50:00,3.9525,3.9530,3.9485,3.9485,206
2011-09-12,12:55:00,3.9490,3.9520,3.9470,3.9500,50
2011-09-12,13:00:00,3.9500,3.9500,3.9475,3.9480,25
2011-09-12,13:05:00,3.9480,3.9480,3.9430,3.9450,61
2011-09-12,13:10:00,3.9460,3.9525,3.9455,3.9515,61
2011-09-12,13:15:00,3.9520,3.9530,3.9500,3.9500,39
2011-09-12,13:20:00,3.9500,3.9515,3.9495,3.9495,31
2011-09-12,13:25:00,3.9515,3.9525,3.9510,3.9515,29
2011-09-12,13:30:00,3.9510,3.9520,3.9485,3.9495,44
2011-09-12,13:35:00,3.9500,3.9545,3.9480,3.9545,96
2011-09-12,13:40:00,3.9540,3.9560,3.9535,3.9540,55
2011-09-12,13:45:00,3.9520,3.9545,3.9520,3.9535,20
2011-09-12,13:50:00,3.9530,3.9545,3.9530,3.9545,16
2011-09-12,13:55:00,3.9545,3.9550,3.9495,3.9495,32
2011-09-12,14:00:00,3.9495,3.9505,3.9470,3.9485,38
2011-09-12,14:05:00,3.9500,3.9585,3.9500,3.9570,75
2011-09-12,14:10:00,3.9555,3.9565,3.9550,3.9550,28
2011-09-12,14:15:00,3.9535,3.9535,3.9505,3.9510,53
2011-09-12,14:20:00,3.9505,3.9515,3.9450,3.9450,82
2011-09-12,14:25:00,3.9455,3.9470,3.9405,3.9435,136
2011-09-12,14:30:00,3.9425,3.9435,3.9400,3.9435,174
2011-09-12,14:35:00,3.9425,3.9440,3.9425,3.9425,30
2011-09-12,14:40:00,3.9420,3.9470,3.9415,3.9445,59
2011-09-12,14:45:00,3.9460,3.9500,3.9445,3.9480,68
2011-09-12,14:50:00,3.9480,3.9490,3.9470,3.9475,54
2011-09-12,14:55:00,3.9470,3.9480,3.9425,3.9425,70
2011-09-12,15:00:00,3.9425,3.9440,3.9375,3.9390,162
2011-09-12,15:05:00,3.9375,3.9440,3.9365,3.9410,235
2011-09-12,15:10:00,3.9405,3.9425,3.9320,3.9320,173
2011-09-12,15:15:00,3.9330,3.9340,3.9305,3.9330,215
2011-09-12,15:20:00,3.9340,3.9350,3.9310,3.9320,120
2011-09-12,15:25:00,3.9325,3.9330,3.9250,3.9250,202
2011-09-12,15:30:00,3.9250,3.9300,3.9245,3.9265,211
2011-09-12,15:35:00,3.9270,3.9295,3.9265,3.9275,106
2011-09-12,15:40:00,3.9270,3.9290,3.9250,3.9290,45
2011-09-12,15:45:00,3.9290,3.9300,3.9275,3.9275,66
2011-09-12,15:50:00,3.9270,3.9270,3.9205,3.9215,138
2011-09-12,15:55:00,3.9215,3.9215,3.9190,3.9205,176
2011-09-12,16:00:00,3.9205,3.9245,3.9200,3.9225,100
2011-09-12,16:05:00,3.9220,3.9260,3.9220,3.9230,108
2011-09-12,16:10:00,3.9240,3.9320,3.9225,3.9300,58
2011-09-12,16:15:00,3.9310,3.9340,3.9295,3.9330,43
2011-09-12,16:20:00,3.9345,3.9350,3.9300,3.9315,95
2011-09-12,16:25:00,3.9310,3.9410,3.9310,3.9410,133
2011-09-12,16:30:00,3.9400,3.9455,3.9380,3.9385,188
2011-09-12,16:35:00,3.9375,3.9375,3.9320,3.9345,109
2011-09-12,16:40:00,3.9360,3.9450,3.9350,3.9450,93
2011-09-12,16:45:00,3.9450,3.9455,3.9380,3.9380,80
2011-09-12,16:50:00,3.9385,3.9400,3.9375,3.9390,51
2011-09-12,16:55:00,3.9395,3.9425,3.9390,3.9390,41
2011-09-12,17:00:00,3.9375,3.9405,3.9345,3.9370,74
2011-09-12,17:05:00,3.9385,3.9405,3.9345,3.9345,67
2011-09-12,17:10:00,3.9345,3.9365,3.9305,3.9310,128
2011-09-12,17:15:00,3.9325,3.9380,3.9310,3.9360,49
2011-09-12,17:20:00,3.9355,3.9355,3.9300,3.9305,53
2011-09-12,17:25:00,3.9305,3.9320,3.9270,3.9315,64
2011-09-12,17:30:00,3.9330,3.9335,3.9310,3.9310,75
2011-09-12,17:35:00,3.9315,3.9345,3.9280,3.9345,75
2011-09-12,17:40:00,3.9355,3.9360,3.9290,3.9300,70
2011-09-12,17:45:00,3.9320,3.9390,3.9315,3.9390,70
2011-09-12,17:50:00,3.9390,3.9415,3.9355,3.9355,61
2011-09-12,17:55:00,3.9360,3.9365,3.9300,3.9310,98
2011-09-12,18:00:00,3.9310,3.9335,3.9305,3.9320,44
2011-09-12,18:05:00,3.9320,3.9325,3.9305,3.9320,41
2011-09-12,18:10:00,3.9325,3.9345,3.9285,3.9285,73
2011-09-12,18:15:00,3.9290,3.9310,3.9265,3.9295,129
2011-09-12,18:20:00,3.9315,3.9315,3.9300,3.9300,20
2011-09-12,18:25:00,3.9300,3.9365,3.9300,3.9350,80
2011-09-12,18:30:00,3.9365,3.9390,3.9320,3.9320,71
2011-09-12,18:35:00,3.9320,3.9320,3.9270,3.9295,74
2011-09-12,18:40:00,3.9295,3.9295,3.9265,3.9290,27
2011-09-12,18:45:00,3.9280,3.9305,3.9280,3.9295,17
2011-09-12,18:50:00,3.9295,3.9305,3.9270,3.9270,49
2011-09-12,18:55:00,3.9270,3.9285,3.9250,3.9250,50
2011-09-12,19:00:00,3.9260,3.9265,3.9245,3.9265,32
2011-09-12,19:05:00,3.9270,3.9300,3.9270,3.9270,149
2011-09-12,19:10:00,3.9265,3.9290,3.9230,3.9255,99
2011-09-12,19:15:00,3.9255,3.9320,3.9250,3.9315,124
2011-09-12,19:20:00,3.9325,3.9335,3.9250,3.9275,107
2011-09-12,19:25:00,3.9290,3.9325,3.9265,3.9275,123
2011-09-12,19:30:00,3.9285,3.9325,3.9285,3.9310,117
2011-09-12,19:35:00,3.9310,3.9310,3.9260,3.9295,125
2011-09-12,19:40:00,3.9290,3.9335,3.9290,3.9320,53
2011-09-12,19:45:00,3.9315,3.9345,3.9270,3.9285,150
2011-09-12,19:50:00,3.9280,3.9285,3.9205,3.9240,160
2011-09-12,19:55:00,3.9225,3.9255,3.9210,3.9255,95
2011-09-12,20:00:00,3.9265,3.9280,3.9125,3.9150,432
2011-09-12,20:05:00,3.9150,3.9160,3.9050,3.9070,797
2011-09-12,20:10:00,3.9075,3.9160,3.9060,3.9135,751
2011-09-12,20:15:00,3.9135,3.9135,3.9075,3.9095,330
2011-09-12,20:20:00,3.9095,3.9160,3.9095,3.9150,489
2011-09-12,20:25:00,3.9145,3.9190,3.9145,3.9185,342
2011-09-12,20:30:00,3.9180,3.9245,3.9165,3.9230,278
2011-09-12,20:35:00,3.9240,3.9245,3.9185,3.9205,163
2011-09-12,20:40:00,3.9200,3.9235,3.9175,3.9200,215
2011-09-12,20:45:00,3.9195,3.9245,3.9195,3.9215,95
2011-09-12,20:50:00,3.9210,3.9305,3.9210,3.9295,269
2011-09-12,20:55:00,3.9295,3.9295,3.9255,3.9290,149
2011-09-12,21:00:00,3.9295,3.9400,3.9295,3.9355,537
2011-09-12,21:05:00,3.9350,3.9370,3.9330,3.9370,291
2011-09-12,21:10:00,3.9380,3.9385,3.9300,3.9370,155
2011-09-12,21:15:00,3.9365,3.9395,3.9345,3.9370,217
2011-09-12,21:20:00,3.9370,3.9425,3.9345,3.9400,510
2011-09-12,21:25:00,3.9405,3.9450,3.9350,3.9350,385
2011-09-12,21:30:00,3.9350,3.9395,3.9345,3.9380,356
2011-09-12,21:35:00,3.9375,3.9380,3.9330,3.9360,213
2011-09-12,21:40:00,3.9365,3.9380,3.9315,3.9360,191
2011-09-12,21:45:00,3.9355,3.9475,3.9345,3.9465,491
2011-09-12,21:50:00,3.9460,3.9590,3.9445,3.9535,628
2011-09-12,21:55:00,3.9545,3.9595,3.9540,3.9570,421
2011-09-12,22:00:00,3.9560,3.9600,3.9540,3.9595,368
2011-09-12,22:05:00,3.9595,3.9720,3.9595,3.9665,668
2011-09-12,22:10:00,3.9670,3.9720,3.9640,3.9645,451
2011-09-12,22:15:00,3.9650,3.9705,3.9560,3.9585,514
2011-09-12,22:20:00,3.9595,3.9605,3.9560,3.9580,371
2011-09-12,22:25:00,3.9590,3.9625,3.9570,3.9575,305
2011-09-12,22:30:00,3.9580,3.9595,3.9535,3.9545,194
2011-09-12,22:35:00,3.9545,3.9625,3.9540,3.9610,197
2011-09-12,22:40:00,3.9610,3.9620,3.9525,3.9530,175
2011-09-12,22:45:00,3.9520,3.9555,3.9485,3.9525,385
2011-09-12,22:50:00,3.9520,3.9600,3.9520,3.9595,256
2011-09-12,22:55:00,3.9600,3.9610,3.9565,3.9570,267
2011-09-12,23:00:00,3.9565,3.9570,3.9510,3.9535,221
2011-09-12,23:05:00,3.9540,3.9570,3.9540,3.9565,127
2011-09-12,23:10:00,3.9575,3.9600,3.9550,3.9600,105
2011-09-12,23:15:00,3.9600,3.9610,3.9580,3.9590,120
2011-09-12,23:20:00,3.9580,3.9650,3.9565,3.9640,164
2011-09-12,23:25:00,3.9640,3.9720,3.9640,3.9650,350
2011-09-12,23:30:00,3.9640,3.9730,3.9635,3.9725,179
2011-09-12,23:35:00,3.9710,3.9720,3.9680,3.9715,180
2011-09-12,23:40:00,3.9710,3.9745,3.9685,3.9740,195
2011-09-12,23:45:00,3.9745,3.9790,3.9675,3.9740,698
2011-09-12,23:50:00,3.9740,3.9765,3.9700,3.9705,213
2011-09-12,23:55:00,3.9700,3.9705,3.9605,3.9620,221
2011-09-13,00:00:00,3.9615,3.9675,3.9615,3.9660,149
2011-09-13,00:05:00,3.9655,3.9655,3.9600,3.9630,84
2011-09-13,00:10:00,3.9625,3.9660,3.9625,3.9650,83
2011-09-13,00:15:00,3.9645,3.9655,3.9600,3.9610,121
2011-09-13,00:20:00,3.9600,3.9645,3.9600,3.9645,104
2011-09-13,00:25:00,3.9645,3.9660,3.9630,3.9655,133
2011-09-13,00:30:00,3.9650,3.9650,3.9605,3.9650,152
2011-09-13,00:35:00,3.9655,3.9655,3.9590,3.9590,204
2011-09-13,00:40:00,3.9600,3.9615,3.9575,3.9615,120
2011-09-13,00:45:00,3.9610,3.9615,3.9565,3.9570,148
2011-09-13,00:50:00,3.9565,3.9630,3.9555,3.9630,147
2011-09-13,00:55:00,3.9630,3.9670,3.9615,3.9660,417
2011-09-13,01:00:00,3.9660,3.9730,3.9650,3.9700,302
2011-09-13,01:05:00,3.9710,3.9725,3.9680,3.9695,69
2011-09-13,01:10:00,3.9700,3.9705,3.9680,3.9680,73
2011-09-13,01:15:00,3.9700,3.9705,3.9655,3.9690,76
2011-09-13,01:20:00,3.9690,3.9700,3.9665,3.9670,111
2011-09-13,01:25:00,3.9660,3.9680,3.9660,3.9665,63
2011-09-13,01:30:00,3.9675,3.9675,3.9645,3.9655,216
2011-09-13,01:35:00,3.9650,3.9650,3.9640,3.9640,91
2011-09-13,01:40:00,3.9640,3.9670,3.9630,3.9665,95
2011-09-13,01:45:00,3.9685,3.9700,3.9670,3.9700,104
2011-09-13,01:50:00,3.9700,3.9715,3.9695,3.9705,49
2011-09-13,01:55:00,3.9695,3.9720,3.9685,3.9705,66
2011-09-13,02:00:00,3.9720,3.9720,3.9675,3.9675,57
2011-09-13,02:05:00,3.9680,3.9710,3.9675,3.9710,40
2011-09-13,02:10:00,3.9710,3.9710,3.9665,3.9665,63
2011-09-13,02:15:00,3.9675,3.9715,3.9675,3.9690,19
2011-09-13,02:20:00,3.9685,3.9715,3.9670,3.9715,7
2011-09-13,02:25:00,3.9715,3.9720,3.9690,3.9690,39
2011-09-13,02:30:00,3.9710,3.9720,3.9690,3.9720,8
2011-09-13,02:35:00,3.9725,3.9830,3.9720,3.9765,304
2011-09-13,02:40:00,3.9750,3.9850,3.9735,3.9830,135
2011-09-13,02:45:00,3.9820,3.9825,3.9735,3.9755,36
2011-09-13,02:50:00,3.9760,3.9770,3.9730,3.9770,57
2011-09-13,02:55:00,3.9740,3.9760,3.9715,3.9715,49
2011-09-13,03:00:00,3.9725,3.9770,3.9705,3.9755,45
2011-09-13,03:05:00,3.9755,3.9760,3.9715,3.9715,12
2011-09-13,03:10:00,3.9715,3.9760,3.9715,3.9755,18
2011-09-13,03:15:00,3.9715,3.9745,3.9710,3.9745,20
2011-09-13,03:20:00,3.9710,3.9770,3.9710,3.9770,35
2011-09-13,03:25:00,3.9780,3.9780,3.9755,3.9770,17
2011-09-13,03:30:00,3.9775,3.9825,3.9775,3.9815,54
2011-09-13,03:35:00,3.9800,3.9805,3.9780,3.9800,32
2011-09-13,03:40:00,3.9800,3.9835,3.9780,3.9835,71
2011-09-13,03:45:00,3.9835,3.9880,3.9835,3.9860,83
2011-09-13,03:50:00,3.9865,3.9945,3.9865,3.9935,169
2011-09-13,03:55:00,3.9940,3.9950,3.9935,3.9950,93
2011-09-13,04:00:00,3.9950,3.9955,3.9925,3.9925,58
2011-09-13,04:05:00,3.9925,3.9965,3.9925,3.9965,15
2011-09-13,04:10:00,3.9960,3.9990,3.9950,3.9950,40
2011-09-13,04:15:00,3.9950,3.9950,3.9940,3.9950,6
2011-09-13,04:20:00,3.9950,3.9955,3.9950,3.9955,5
2011-09-13,04:25:00,3.9960,3.9965,3.9945,3.9950,9
2011-09-13,04:30:00,3.9950,3.9960,3.9900,3.9960,17
2011-09-13,04:35:00,3.9940,3.9940,3.9940,3.9940,3
2011-09-13,04:40:00,3.9955,3.9960,3.9925,3.9950,14
2011-09-13,04:45:00,3.9960,3.9980,3.9960,3.9970,18
2011-09-13,04:50:00,3.9985,3.9990,3.9970,3.9970,10
2011-09-13,04:55:00,3.9975,3.9980,3.9960,3.9960,9
2011-09-13,05:00:00,3.9955,3.9970,3.9940,3.9970,8
2011-09-13,05:05:00,3.9950,3.9965,3.9950,3.9965,3
2011-09-13,05:10:00,3.9950,3.9950,3.9950,3.9950,11
2011-09-13,06:00:00,3.9950,3.9990,3.9950,3.9950,18
2011-09-13,06:05:00,3.9975,3.9975,3.9955,3.9955,6
2011-09-13,06:10:00,3.9955,4.0000,3.9955,3.9985,35
2011-09-13,06:15:00,4.0000,4.0000,4.0000,4.0000,4
2011-09-13,06:20:00,3.9985,4.0045,3.9980,3.9985,53
2011-09-13,06:25:00,3.9995,4.0000,3.9975,3.9975,4
2011-09-13,06:30:00,4.0000,4.0010,3.9975,3.9975,9
2011-09-13,06:35:00,3.9975,3.9995,3.9970,3.9975,12
2011-09-13,06:40:00,4.0000,4.0005,3.9965,3.9965,11
2011-09-13,06:45:00,3.9950,3.9975,3.9950,3.9955,22
2011-09-13,06:50:00,3.9945,3.9945,3.9935,3.9940,6
2011-09-13,06:55:00,3.9970,3.9980,3.9970,3.9980,10
2011-09-13,07:00:00,3.9990,3.9990,3.9985,3.9985,7
2011-09-13,07:10:00,4.0000,4.0010,3.9990,4.0010,8
2011-09-13,07:15:00,3.9990,3.9990,3.9985,3.9985,3
2011-09-13,07:20:00,3.9980,3.9980,3.9970,3.9970,2
2011-09-13,07:25:00,3.9985,3.9985,3.9950,3.9955,14
2011-09-13,07:30:00,3.9955,3.9955,3.9945,3.9945,5
2011-09-13,07:40:00,3.9950,3.9950,3.9950,3.9950,1
2011-09-13,07:45:00,3.9975,3.9975,3.9950,3.9950,3
2011-09-13,07:50:00,3.9970,3.9975,3.9930,3.9945,16
2011-09-13,07:55:00,3.9950,3.9975,3.9950,3.9965,43
2011-09-13,08:00:00,3.9965,4.0020,3.9955,3.9980,145
2011-09-13,08:05:00,3.9990,3.9995,3.9885,3.9925,110
2011-09-13,08:10:00,3.9915,3.9930,3.9910,3.9930,20
2011-09-13,08:15:00,3.9925,3.9935,3.9910,3.9930,47
2011-09-13,08:20:00,3.9940,3.9960,3.9940,3.9950,15
2011-09-13,08:25:00,3.9950,3.9955,3.9940,3.9940,41
2011-09-13,08:30:00,3.9945,3.9955,3.9945,3.9955,23
2011-09-13,08:35:00,3.9965,3.9975,3.9960,3.9965,23
2011-09-13,08:40:00,3.9970,3.9970,3.9955,3.9955,9
2011-09-13,08:45:00,3.9985,4.0005,3.9985,4.0000,15
2011-09-13,08:50:00,4.0020,4.0035,4.0015,4.0015,19
2011-09-13,08:55:00,4.0020,4.0155,4.0020,4.0145,271
2011-09-13,09:00:00,4.0150,4.0235,4.0140,4.0195,562
2011-09-13,09:05:00,4.0195,4.0195,4.0150,4.0150,198
2011-09-13,09:10:00,4.0145,4.0240,4.0120,4.0205,110
2011-09-13,09:15:00,4.0205,4.0220,4.0200,4.0215,155
2011-09-13,09:20:00,4.0210,4.0230,4.0190,4.0230,105
2011-09-13,09:25:00,4.0220,4.0240,4.0205,4.0215,66
2011-09-13,09:30:00,4.0210,4.0225,4.0205,4.0220,72
2011-09-13,09:35:00,4.0220,4.0240,4.0215,4.0240,33
2011-09-13,09:40:00,4.0225,4.0245,4.0225,4.0235,22
2011-09-13,09:45:00,4.0225,4.0235,4.0190,4.0190,112
2011-09-13,09:50:00,4.0195,4.0200,4.0175,4.0200,135
2011-09-13,09:55:00,4.0195,4.0215,4.0190,4.0200,34
2011-09-13,10:00:00,4.0195,4.0195,4.0100,4.0145,133
2011-09-13,10:05:00,4.0135,4.0150,4.0095,4.0130,91
2011-09-13,10:10:00,4.0130,4.0135,4.0070,4.0070,76
2011-09-13,10:15:00,4.0075,4.0085,4.0055,4.0060,61
2011-09-13,10:20:00,4.0070,4.0085,4.0025,4.0070,127
2011-09-13,10:25:00,4.0055,4.0110,4.0050,4.0095,25
2011-09-13,10:30:00,4.0095,4.0180,4.0095,4.0175,134
2011-09-13,10:35:00,4.0175,4.0190,4.0165,4.0190,43
2011-09-13,10:40:00,4.0190,4.0195,4.0180,4.0185,55
2011-09-13,10:45:00,4.0185,4.0185,4.0140,4.0170,79
2011-09-13,10:50:00,4.0165,4.0170,4.0160,4.0165,24
2011-09-13,10:55:00,4.0165,4.0165,4.0110,4.0110,79
2011-09-13,11:00:00,4.0110,4.0140,4.0110,4.0140,33
2011-09-13,11:05:00,4.0140,4.0155,4.0140,4.0140,25
2011-09-13,11:10:00,4.0155,4.0155,4.0130,4.0130,53
2011-09-13,11:15:00,4.0120,4.0120,4.0045,4.0055,120
2011-09-13,11:20:00,4.0060,4.0070,4.0060,4.0070,27
2011-09-13,11:25:00,4.0070,4.0070,4.0005,4.0030,163
2011-09-13,11:30:00,4.0005,4.0020,3.9970,4.0010,71
2011-09-13,11:35:00,4.0015,4.0020,4.0015,4.0020,5
2011-09-13,11:40:00,4.0010,4.0025,4.0010,4.0025,7
2011-09-13,11:45:00,4.0030,4.0070,4.0030,4.0070,19
2011-09-13,11:50:00,4.0070,4.0075,4.0055,4.0075,16
2011-09-13,11:55:00,4.0075,4.0075,4.0075,4.0075,2
2011-09-13,12:00:00,4.0075,4.0085,4.0075,4.0080,12
2011-09-13,12:05:00,4.0070,4.0070,4.0060,4.0060,2
2011-09-13,12:10:00,4.0075,4.0075,4.0075,4.0075,1
2011-09-13,12:15:00,4.0070,4.0075,4.0070,4.0075,4
2011-09-13,12:20:00,4.0070,4.0070,4.0070,4.0070,1
2011-09-13,12:25:00,4.0070,4.0070,4.0045,4.0045,8
2011-09-13,12:30:00,4.0055,4.0065,4.0045,4.0060,30
2011-09-13,12:35:00,4.0055,4.0060,4.0035,4.0055,56
2011-09-13,12:40:00,4.0045,4.0060,4.0030,4.0035,26
2011-09-13,12:45:00,4.0045,4.0045,4.0005,4.0005,35
2011-09-13,12:50:00,4.0010,4.0015,3.9995,4.0005,12
2011-09-13,12:55:00,4.0005,4.0010,4.0000,4.0010,11
2011-09-13,13:00:00,4.0005,4.0040,4.0005,4.0010,30
2011-09-13,13:05:00,4.0000,4.0010,4.0000,4.0005,14
2011-09-13,13:10:00,4.0010,4.0040,4.0010,4.0040,24
2011-09-13,13:15:00,4.0030,4.0030,4.0020,4.0020,4
2011-09-13,13:20:00,4.0020,4.0045,4.0020,4.0045,39
2011-09-13,13:25:00,4.0050,4.0050,4.0025,4.0025,5
2011-09-13,13:30:00,4.0035,4.0100,4.0035,4.0085,94
2011-09-13,13:35:00,4.0085,4.0095,4.0050,4.0065,97
2011-09-13,13:40:00,4.0060,4.0100,4.0060,4.0085,63
2011-09-13,13:45:00,4.0080,4.0085,4.0060,4.0070,46
2011-09-13,13:50:00,4.0070,4.0110,4.0065,4.0095,65
2011-09-13,13:55:00,4.0090,4.0095,4.0060,4.0065,52
2011-09-13,14:00:00,4.0065,4.0155,4.0065,4.0135,203
2011-09-13,14:05:00,4.0135,4.0160,4.0130,4.0150,162
2011-09-13,14:10:00,4.0145,4.0170,4.0130,4.0135,180
2011-09-13,14:15:00,4.0135,4.0160,4.0130,4.0155,62
2011-09-13,14:20:00,4.0150,4.0165,4.0145,4.0145,25
2011-09-13,14:25:00,4.0150,4.0170,4.0120,4.0125,51
2011-09-13,14:30:00,4.0120,4.0150,4.0100,4.0145,94
2011-09-13,14:35:00,4.0150,4.0155,4.0135,4.0135,73
2011-09-13,14:40:00,4.0140,4.0155,4.0125,4.0130,70
2011-09-13,14:45:00,4.0135,4.0145,4.0120,4.0135,53
2011-09-13,14:50:00,4.0140,4.0140,4.0055,4.0055,102
2011-09-13,14:55:00,4.0060,4.0070,4.0040,4.0050,132
2011-09-13,15:00:00,4.0045,4.0045,3.9915,3.9960,361
2011-09-13,15:05:00,3.9970,4.0005,3.9945,3.9965,108
2011-09-13,15:10:00,3.9945,3.9955,3.9775,3.9840,330
2011-09-13,15:15:00,3.9840,3.9870,3.9815,3.9860,145
2011-09-13,15:20:00,3.9865,3.9910,3.9860,3.9900,84
2011-09-13,15:25:00,3.9895,3.9920,3.9890,3.9900,83
2011-09-13,15:30:00,3.9900,3.9910,3.9865,3.9865,98
2011-09-13,15:35:00,3.9860,3.9875,3.9820,3.9820,111
2011-09-13,15:40:00,3.9820,3.9830,3.9800,3.9825,94
2011-09-13,15:45:00,3.9830,3.9865,3.9765,3.9775,308
2011-09-13,15:50:00,3.9775,3.9795,3.9740,3.9760,219
2011-09-13,15:55:00,3.9760,3.9760,3.9620,3.9665,311
2011-09-13,16:00:00,3.9665,3.9730,3.9665,3.9685,158
2011-09-13,16:05:00,3.9695,3.9710,3.9615,3.9630,159
2011-09-13,16:10:00,3.9635,3.9635,3.9560,3.9580,221
2011-09-13,16:15:00,3.9585,3.9600,3.9565,3.9580,145
2011-09-13,16:20:00,3.9580,3.9640,3.9580,3.9630,102
2011-09-13,16:25:00,3.9630,3.9640,3.9610,3.9640,103
2011-09-13,16:30:00,3.9630,3.9650,3.9600,3.9650,53
2011-09-13,16:35:00,3.9635,3.9665,3.9610,3.9630,102
2011-09-13,16:40:00,3.9635,3.9675,3.9620,3.9665,91
2011-09-13,16:45:00,3.9670,3.9690,3.9630,3.9635,98
2011-09-13,16:50:00,3.9640,3.9650,3.9610,3.9620,68
2011-09-13,16:55:00,3.9625,3.9715,3.9620,3.9710,177
2011-09-13,17:00:00,3.9705,3.9785,3.9700,3.9775,103
2011-09-13,17:05:00,3.9780,3.9835,3.9780,3.9795,97
2011-09-13,17:10:00,3.9790,3.9805,3.9755,3.9755,173
2011-09-13,17:15:00,3.9750,3.9760,3.9675,3.9725,196
2011-09-13,17:20:00,3.9720,3.9730,3.9685,3.9685,29
2011-09-13,17:25:00,3.9680,3.9740,3.9675,3.9740,128
2011-09-13,17:30:00,3.9745,3.9810,3.9740,3.9760,242
2011-09-13,17:35:00,3.9765,3.9770,3.9720,3.9735,74
2011-09-13,17:40:00,3.9740,3.9765,3.9740,3.9745,28
2011-09-13,17:45:00,3.9740,3.9750,3.9710,3.9710,35
2011-09-13,17:50:00,3.9705,3.9750,3.9700,3.9740,41
2011-09-13,17:55:00,3.9735,3.9750,3.9680,3.9705,90
2011-09-13,18:00:00,3.9710,3.9715,3.9650,3.9695,145
2011-09-13,18:05:00,3.9690,3.9775,3.9690,3.9740,120
2011-09-13,18:10:00,3.9740,3.9780,3.9700,3.9705,51
2011-09-13,18:15:00,3.9700,3.9705,3.9665,3.9675,54
2011-09-13,18:20:00,3.9685,3.9765,3.9685,3.9730,119
2011-09-13,18:25:00,3.9725,3.9735,3.9715,3.9735,9
2011-09-13,18:30:00,3.9755,3.9760,3.9725,3.9730,30
2011-09-13,18:35:00,3.9745,3.9760,3.9730,3.9750,38
2011-09-13,18:40:00,3.9750,3.9785,3.9750,3.9775,163
2011-09-13,18:45:00,3.9770,3.9780,3.9695,3.9705,108
2011-09-13,18:50:00,3.9700,3.9725,3.9645,3.9650,99
2011-09-13,18:55:00,3.9645,3.9660,3.9595,3.9610,185
2011-09-13,19:00:00,3.9600,3.9635,3.9590,3.9590,188
2011-09-13,19:05:00,3.9590,3.9595,3.9550,3.9565,151
2011-09-13,19:10:00,3.9570,3.9665,3.9565,3.9650,336
2011-09-13,19:15:00,3.9655,3.9680,3.9640,3.9650,117
2011-09-13,19:20:00,3.9650,3.9660,3.9550,3.9620,239
2011-09-13,19:25:00,3.9620,3.9705,3.9615,3.9690,366
2011-09-13,19:30:00,3.9695,3.9820,3.9670,3.9820,206
2011-09-13,19:35:00,3.9820,3.9910,3.9810,3.9910,391
2011-09-13,19:40:00,3.9905,3.9945,3.9860,3.9860,313
2011-09-13,19:45:00,3.9855,3.9855,3.9750,3.9830,368
2011-09-13,19:50:00,3.9835,3.9860,3.9755,3.9830,330
2011-09-13,19:55:00,3.9825,3.9945,3.9800,3.9925,226
2011-09-13,20:00:00,3.9930,3.9990,3.9840,3.9855,464
2011-09-13,20:05:00,3.9850,3.9870,3.9805,3.9805,541
2011-09-13,20:10:00,3.9805,3.9820,3.9740,3.9790,591
2011-09-13,20:15:00,3.9795,3.9805,3.9755,3.9765,205
2011-09-13,20:20:00,3.9765,3.9895,3.9760,3.9870,433
2011-09-13,20:25:00,3.9875,3.9900,3.9815,3.9885,290
2011-09-13,20:30:00,3.9880,3.9940,3.9860,3.9885,213
2011-09-13,20:35:00,3.9890,3.9945,3.9890,3.9940,264
2011-09-13,20:40:00,3.9940,3.9945,3.9860,3.9900,244
2011-09-13,20:45:00,3.9895,3.9980,3.9880,3.9955,381
2011-09-13,20:50:00,3.9960,3.9960,3.9885,3.9915,323
2011-09-13,20:55:00,3.9915,3.9930,3.9860,3.9895,197
2011-09-13,21:00:00,3.9885,3.9900,3.9825,3.9890,190
2011-09-13,21:05:00,3.9890,3.9890,3.9805,3.9835,103
2011-09-13,21:10:00,3.9820,3.9820,3.9730,3.9735,432
2011-09-13,21:15:00,3.9735,3.9765,3.9680,3.9760,410
2011-09-13,21:20:00,3.9755,3.9805,3.9720,3.9775,177
2011-09-13,21:25:00,3.9780,3.9820,3.9770,3.9815,153
2011-09-13,21:30:00,3.9805,3.9805,3.9730,3.9775,222
2011-09-13,21:35:00,3.9775,3.9785,3.9710,3.9710,207
2011-09-13,21:40:00,3.9715,3.9750,3.9690,3.9715,278
2011-09-13,21:45:00,3.9710,3.9795,3.9685,3.9755,322
2011-09-13,21:50:00,3.9770,3.9845,3.9770,3.9830,242
2011-09-13,21:55:00,3.9815,3.9890,3.9810,3.9875,346
2011-09-13,22:00:00,3.9880,3.9895,3.9810,3.9860,218
2011-09-13,22:05:00,3.9870,3.9915,3.9840,3.9895,417
2011-09-13,22:10:00,3.9890,3.9955,3.9885,3.9920,471
2011-09-13,22:15:00,3.9915,3.9955,3.9900,3.9900,272
2011-09-13,22:20:00,3.9895,3.9930,3.9870,3.9920,237
2011-09-13,22:25:00,3.9925,3.9945,3.9890,3.9915,285
2011-09-13,22:30:00,3.9920,3.9940,3.9805,3.9820,269
2011-09-13,22:35:00,3.9830,3.9855,3.9795,3.9855,290
2011-09-13,22:40:00,3.9855,3.9900,3.9820,3.9870,147
2011-09-13,22:45:00,3.9880,3.9930,3.9875,3.9890,133
2011-09-13,22:50:00,3.9890,3.9925,3.9800,3.9810,335
2011-09-13,22:55:00,3.9810,3.9840,3.9800,3.9820,199
2011-09-13,23:00:00,3.9815,3.9880,3.9765,3.9770,196
2011-09-13,23:05:00,3.9770,3.9775,3.9750,3.9765,208
2011-09-13,23:10:00,3.9775,3.9810,3.9760,3.9775,72
2011-09-13,23:15:00,3.9770,3.9780,3.9710,3.9715,188
2011-09-13,23:20:00,3.9715,3.9725,3.9700,3.9715,403
2011-09-13,23:25:00,3.9710,3.9730,3.9685,3.9730,133
2011-09-13,23:30:00,3.9730,3.9830,3.9730,3.9780,412
2011-09-13,23:35:00,3.9785,3.9825,3.9785,3.9815,89
2011-09-13,23:40:00,3.9810,3.9810,3.9740,3.9775,99
2011-09-13,23:45:00,3.9770,3.9815,3.9750,3.9795,285
2011-09-13,23:50:00,3.9785,3.9815,3.9780,3.9795,58
2011-09-13,23:55:00,3.9770,3.9805,3.9715,3.9720,466
2011-09-14,00:00:00,3.9720,3.9720,3.9670,3.9700,258
2011-09-14,00:05:00,3.9705,3.9720,3.9690,3.9705,168
2011-09-14,00:10:00,3.9710,3.9745,3.9710,3.9725,194
2011-09-14,00:15:00,3.9730,3.9800,3.9730,3.9775,234
2011-09-14,00:20:00,3.9775,3.9780,3.9720,3.9730,263
2011-09-14,00:25:00,3.9730,3.9775,3.9720,3.9755,109
2011-09-14,00:30:00,3.9755,3.9755,3.9720,3.9735,77
2011-09-14,00:35:00,3.9725,3.9760,3.9690,3.9745,317
2011-09-14,00:40:00,3.9740,3.9760,3.9690,3.9705,199
2011-09-14,00:45:00,3.9700,3.9735,3.9700,3.9720,145
2011-09-14,00:50:00,3.9715,3.9740,3.9710,3.9735,165
2011-09-14,00:55:00,3.9730,3.9760,3.9675,3.9710,949
2011-09-14,01:00:00,3.9710,3.9765,3.9700,3.9750,195
2011-09-14,01:05:00,3.9750,3.9775,3.9740,3.9750,61
2011-09-14,01:10:00,3.9745,3.9775,3.9740,3.9765,47
2011-09-14,01:15:00,3.9755,3.9780,3.9755,3.9770,28
2011-09-14,01:20:00,3.9780,3.9810,3.9700,3.9810,117
2011-09-14,01:25:00,3.9795,3.9825,3.9795,3.9805,64
2011-09-14,01:30:00,3.9800,3.9800,3.9780,3.9790,24
2011-09-14,01:35:00,3.9800,3.9810,3.9785,3.9810,45
2011-09-14,01:40:00,3.9810,3.9825,3.9795,3.9825,40
2011-09-14,01:45:00,3.9820,3.9825,3.9810,3.9825,47
2011-09-14,01:50:00,3.9830,3.9845,3.9830,3.9845,57
2011-09-14,01:55:00,3.9850,3.9850,3.9800,3.9820,70
2011-09-14,02:00:00,3.9815,3.9815,3.9795,3.9815,8
2011-09-14,02:05:00,3.9810,3.9830,3.9800,3.9815,160
2011-09-14,02:10:00,3.9820,3.9825,3.9790,3.9795,71
2011-09-14,02:15:00,3.9810,3.9830,3.9805,3.9805,11
2011-09-14,02:20:00,3.9805,3.9835,3.9805,3.9835,9
2011-09-14,02:25:00,3.9845,3.9850,3.9830,3.9845,13
2011-09-14,02:30:00,3.9845,3.9850,3.9835,3.9840,35
2011-09-14,02:35:00,3.9830,3.9835,3.9810,3.9815,31
2011-09-14,02:40:00,3.9825,3.9825,3.9800,3.9800,8
2011-09-14,02:45:00,3.9795,3.9795,3.9750,3.9750,66
2011-09-14,02:50:00,3.9760,3.9760,3.9745,3.9760,16
2011-09-14,02:55:00,3.9770,3.9790,3.9730,3.9745,56
2011-09-14,03:00:00,3.9755,3.9780,3.9720,3.9730,21
2011-09-14,03:05:00,3.9725,3.9730,3.9705,3.9725,35
2011-09-14,03:10:00,3.9730,3.9730,3.9730,3.9730,2
2011-09-14,03:15:00,3.9705,3.9705,3.9665,3.9700,83
2011-09-14,03:20:00,3.9685,3.9720,3.9675,3.9700,36
2011-09-14,03:25:00,3.9680,3.9760,3.9675,3.9750,25
2011-09-14,03:30:00,3.9750,3.9755,3.9720,3.9755,14
2011-09-14,03:35:00,3.9740,3.9745,3.9740,3.9745,3
2011-09-14,03:40:00,3.9730,3.9750,3.9705,3.9745,16
2011-09-14,03:45:00,3.9760,3.9760,3.9740,3.9740,12
2011-09-14,03:50:00,3.9750,3.9785,3.9720,3.9720,64
2011-09-14,03:55:00,3.9735,3.9740,3.9710,3.9710,20
2011-09-14,04:00:00,3.9730,3.9730,3.9700,3.9700,7
2011-09-14,04:05:00,3.9700,3.9705,3.9700,3.9700,11
2011-09-14,04:10:00,3.9690,3.9690,3.9690,3.9690,1
2011-09-14,04:15:00,3.9700,3.9700,3.9700,3.9700,2
2011-09-14,04:20:00,3.9690,3.9720,3.9690,3.9720,5
2011-09-14,04:25:00,3.9720,3.9725,3.9720,3.9720,3
2011-09-14,04:30:00,3.9725,3.9725,3.9700,3.9700,12
2011-09-14,04:35:00,3.9710,3.9725,3.9675,3.9675,28
2011-09-14,04:40:00,3.9700,3.9700,3.9675,3.9700,13
2011-09-14,04:45:00,3.9680,3.9680,3.9680,3.9680,1
2011-09-14,04:50:00,3.9700,3.9720,3.9700,3.9720,8
2011-09-14,04:55:00,3.9720,3.9720,3.9710,3.9720,3
2011-09-14,05:00:00,3.9720,3.9720,3.9720,3.9720,1
2011-09-14,05:05:00,3.9720,3.9720,3.9720,3.9720,2
2011-09-14,05:10:00,3.9705,3.9705,3.9695,3.9695,3
2011-09-14,06:00:00,3.9720,3.9720,3.9680,3.9720,8
2011-09-14,06:10:00,3.9670,3.9680,3.9670,3.9680,3
2011-09-14,06:20:00,3.9625,3.9625,3.9625,3.9625,1
2011-09-14,06:25:00,3.9630,3.9645,3.9630,3.9645,6
2011-09-14,06:30:00,3.9645,3.9650,3.9620,3.9620,10
2011-09-14,06:40:00,3.9645,3.9645,3.9645,3.9645,1
2011-09-14,06:45:00,3.9665,3.9675,3.9665,3.9675,2
2011-09-14,06:50:00,3.9670,3.9695,3.9670,3.9695,2
2011-09-14,06:55:00,3.9720,3.9750,3.9720,3.9750,19
2011-09-14,07:00:00,3.9750,3.9750,3.9750,3.9750,3
2011-09-14,07:10:00,3.9735,3.9740,3.9730,3.9740,4
2011-09-14,07:15:00,3.9745,3.9825,3.9745,3.9825,23
2011-09-14,07:20:00,3.9805,3.9805,3.9800,3.9800,14
2011-09-14,07:25:00,3.9800,3.9800,3.9775,3.9775,3
2011-09-14,07:30:00,3.9795,3.9815,3.9795,3.9815,4
2011-09-14,07:35:00,3.9815,3.9815,3.9815,3.9815,1
2011-09-14,07:40:00,3.9790,3.9820,3.9775,3.9795,8
2011-09-14,07:45:00,3.9820,3.9830,3.9810,3.9825,16
2011-09-14,07:50:00,3.9810,3.9815,3.9810,3.9815,2
2011-09-14,07:55:00,3.9805,3.9810,3.9800,3.9800,8
2011-09-14,08:00:00,3.9820,3.9830,3.9800,3.9820,39
2011-09-14,08:05:00,3.9830,3.9855,3.9830,3.9850,16
2011-09-14,08:10:00,3.9845,3.9885,3.9845,3.9880,33
2011-09-14,08:15:00,3.9885,3.9885,3.9870,3.9870,15
2011-09-14,08:20:00,3.9870,3.9880,3.9870,3.9875,32
2011-09-14,08:25:00,3.9890,3.9925,3.9890,3.9900,71
2011-09-14,08:30:00,3.9890,3.9920,3.9890,3.9910,39
2011-09-14,08:35:00,3.9905,3.9910,3.9905,3.9910,4
2011-09-14,08:40:00,3.9900,3.9900,3.9885,3.9900,23
2011-09-14,08:45:00,3.9890,3.9930,3.9890,3.9925,80
2011-09-14,08:50:00,3.9920,3.9935,3.9920,3.9920,20
2011-09-14,08:55:00,3.9935,4.0015,3.9930,4.0000,196
2011-09-14,09:00:00,4.0010,4.0110,4.0010,4.0085,372
2011-09-14,09:05:00,4.0095,4.0095,3.9970,4.0000,227
2011-09-14,09:10:00,4.0000,4.0035,4.0000,4.0020,55
2011-09-14,09:15:00,4.0020,4.0040,3.9990,4.0005,49
2011-09-14,09:20:00,4.0005,4.0020,3.9945,3.9950,171
2011-09-14,09:25:00,3.9950,3.9980,3.9950,3.9975,49
2011-09-14,09:30:00,3.9990,4.0000,3.9965,3.9980,28
2011-09-14,09:35:00,3.9970,3.9970,3.9930,3.9950,45
2011-09-14,09:40:00,3.9950,3.9995,3.9940,3.9980,68
2011-09-14,09:45:00,3.9975,3.9975,3.9925,3.9935,69
2011-09-14,09:50:00,3.9930,3.9950,3.9915,3.9940,64
2011-09-14,09:55:00,3.9945,3.9950,3.9835,3.9840,223
2011-09-14,10:00:00,3.9845,3.9845,3.9735,3.9760,255
2011-09-14,10:05:00,3.9770,3.9850,3.9765,3.9830,148
2011-09-14,10:10:00,3.9820,3.9820,3.9755,3.9755,59
2011-09-14,10:15:00,3.9760,3.9760,3.9740,3.9755,79
2011-09-14,10:20:00,3.9730,3.9760,3.9725,3.9760,50
2011-09-14,10:25:00,3.9755,3.9760,3.9740,3.9740,62
2011-09-14,10:30:00,3.9730,3.9730,3.9595,3.9600,321
2011-09-14,10:35:00,3.9605,3.9640,3.9570,3.9630,154
2011-09-14,10:40:00,3.9620,3.9700,3.9605,3.9680,140
2011-09-14,10:45:00,3.9675,3.9725,3.9660,3.9690,56
2011-09-14,10:50:00,3.9695,3.9705,3.9645,3.9650,110
2011-09-14,10:55:00,3.9655,3.9655,3.9610,3.9615,115
2011-09-14,11:00:00,3.9610,3.9640,3.9590,3.9635,118
2011-09-14,11:05:00,3.9640,3.9670,3.9610,3.9615,94
2011-09-14,11:10:00,3.9615,3.9620,3.9595,3.9600,166
2011-09-14,11:15:00,3.9595,3.9600,3.9535,3.9545,165
2011-09-14,11:20:00,3.9550,3.9560,3.9520,3.9520,51
2011-09-14,11:25:00,3.9515,3.9520,3.9420,3.9435,339
2011-09-14,11:30:00,3.9430,3.9435,3.9370,3.9390,133
2011-09-14,11:35:00,3.9385,3.9420,3.9385,3.9395,98
2011-09-14,11:40:00,3.9405,3.9420,3.9395,3.9395,85
2011-09-14,11:45:00,3.9405,3.9440,3.9390,3.9390,41
2011-09-14,11:50:00,3.9400,3.9425,3.9390,3.9415,32
2011-09-14,11:55:00,3.9420,3.9435,3.9415,3.9420,43
2011-09-14,12:00:00,3.9425,3.9440,3.9340,3.9340,186
2011-09-14,12:05:00,3.9345,3.9350,3.9330,3.9330,136
2011-09-14,12:10:00,3.9345,3.9375,3.9340,3.9370,102
2011-09-14,12:15:00,3.9360,3.9365,3.9320,3.9350,95
2011-09-14,12:20:00,3.9340,3.9365,3.9330,3.9350,35
2011-09-14,12:25:00,3.9340,3.9345,3.9320,3.9320,59
2011-09-14,12:30:00,3.9330,3.9345,3.9310,3.9310,94
2011-09-14,12:35:00,3.9310,3.9320,3.9310,3.9320,54
2011-09-14,12:40:00,3.9315,3.9365,3.9315,3.9340,80
2011-09-14,12:45:00,3.9340,3.9350,3.9330,3.9345,34
2011-09-14,12:50:00,3.9345,3.9365,3.9340,3.9360,48
2011-09-14,12:55:00,3.9350,3.9360,3.9350,3.9360,29
2011-09-14,13:00:00,3.9340,3.9360,3.9330,3.9340,51
2011-09-14,13:05:00,3.9330,3.9335,3.9295,3.9305,120
2011-09-14,13:10:00,3.9315,3.9325,3.9295,3.9310,31
2011-09-14,13:15:00,3.9300,3.9300,3.9270,3.9290,116
2011-09-14,13:20:00,3.9300,3.9300,3.9280,3.9290,14
2011-09-14,13:25:00,3.9305,3.9335,3.9300,3.9320,57
2011-09-14,13:30:00,3.9310,3.9395,3.9290,3.9300,331
2011-09-14,13:35:00,3.9305,3.9305,3.9170,3.9195,514
2011-09-14,13:40:00,3.9200,3.9245,3.9200,3.9210,167
2011-09-14,13:45:00,3.9215,3.9265,3.9195,3.9235,126
2011-09-14,13:50:00,3.9235,3.9255,3.9205,3.9245,105
2011-09-14,13:55:00,3.9255,3.9285,3.9240,3.9280,74
2011-09-14,14:00:00,3.9280,3.9375,3.9255,3.9375,301
2011-09-14,14:05:00,3.9380,3.9435,3.9350,3.9370,525
2011-09-14,14:10:00,3.9380,3.9390,3.9300,3.9330,122
2011-09-14,14:15:00,3.9330,3.9330,3.9220,3.9220,223
2011-09-14,14:20:00,3.9215,3.9240,3.9140,3.9140,354
2011-09-14,14:25:00,3.9145,3.9215,3.9140,3.9215,238
2011-09-14,14:30:00,3.9215,3.9295,3.9215,3.9215,356
2011-09-14,14:35:00,3.9220,3.9270,3.9205,3.9255,85
2011-09-14,14:40:00,3.9260,3.9305,3.9260,3.9300,169
2011-09-14,14:45:00,3.9310,3.9325,3.9240,3.9240,467
2011-09-14,14:50:00,3.9250,3.9285,3.9240,3.9250,88
2011-09-14,14:55:00,3.9260,3.9270,3.9215,3.9220,116
2011-09-14,15:00:00,3.9245,3.9310,3.9240,3.9280,147
2011-09-14,15:05:00,3.9275,3.9355,3.9275,3.9340,290
2011-09-14,15:10:00,3.9335,3.9345,3.9290,3.9330,153
2011-09-14,15:15:00,3.9325,3.9330,3.9305,3.9305,31
2011-09-14,15:20:00,3.9310,3.9325,3.9265,3.9295,137
2011-09-14,15:25:00,3.9300,3.9410,3.9300,3.9365,182
2011-09-14,15:30:00,3.9380,3.9470,3.9380,3.9465,318
2011-09-14,15:35:00,3.9460,3.9480,3.9425,3.9440,126
2011-09-14,15:40:00,3.9435,3.9440,3.9395,3.9395,62
2011-09-14,15:45:00,3.9415,3.9425,3.9375,3.9400,109
2011-09-14,15:50:00,3.9410,3.9425,3.9375,3.9375,122
2011-09-14,15:55:00,3.9390,3.9410,3.9360,3.9360,49
2011-09-14,16:00:00,3.9365,3.9405,3.9340,3.9375,167
2011-09-14,16:05:00,3.9385,3.9390,3.9260,3.9290,172
2011-09-14,16:10:00,3.9310,3.9385,3.9310,3.9375,175
2011-09-14,16:15:00,3.9390,3.9430,3.9385,3.9395,64
2011-09-14,16:20:00,3.9380,3.9390,3.9335,3.9380,73
2011-09-14,16:25:00,3.9370,3.9370,3.9340,3.9365,95
2011-09-14,16:30:00,3.9360,3.9365,3.9320,3.9365,46
2011-09-14,16:35:00,3.9375,3.9375,3.9325,3.9350,31
2011-09-14,16:40:00,3.9350,3.9405,3.9350,3.9405,44
2011-09-14,16:45:00,3.9405,3.9405,3.9365,3.9370,17
2011-09-14,16:50:00,3.9370,3.9430,3.9370,3.9410,49
2011-09-14,16:55:00,3.9410,3.9420,3.9395,3.9395,32
2011-09-14,17:00:00,3.9395,3.9395,3.9330,3.9340,113
2011-09-14,17:05:00,3.9340,3.9355,3.9305,3.9330,105
2011-09-14,17:10:00,3.9345,3.9350,3.9305,3.9305,44
2011-09-14,17:15:00,3.9300,3.9315,3.9295,3.9310,37
2011-09-14,17:20:00,3.9305,3.9305,3.9265,3.9280,47
2011-09-14,17:25:00,3.9295,3.9315,3.9280,3.9280,46
2011-09-14,17:30:00,3.9285,3.9320,3.9285,3.9320,46
2011-09-14,17:35:00,3.9315,3.9335,3.9315,3.9335,24
2011-09-14,17:40:00,3.9340,3.9345,3.9315,3.9340,45
2011-09-14,17:45:00,3.9325,3.9395,3.9325,3.9370,77
2011-09-14,17:50:00,3.9370,3.9415,3.9360,3.9395,47
2011-09-14,17:55:00,3.9395,3.9405,3.9380,3.9400,35
2011-09-14,18:00:00,3.9405,3.9405,3.9320,3.9340,223
2011-09-14,18:05:00,3.9360,3.9415,3.9355,3.9415,109
2011-09-14,18:10:00,3.9400,3.9420,3.9365,3.9400,55
2011-09-14,18:15:00,3.9405,3.9410,3.9375,3.9380,41
2011-09-14,18:20:00,3.9375,3.9380,3.9355,3.9360,26
2011-09-14,18:25:00,3.9375,3.9395,3.9355,3.9360,42
2011-09-14,18:30:00,3.9365,3.9430,3.9345,3.9420,134
2011-09-14,18:35:00,3.9425,3.9470,3.9425,3.9455,255
2011-09-14,18:40:00,3.9460,3.9460,3.9425,3.9435,58
2011-09-14,18:45:00,3.9440,3.9545,3.9440,3.9540,159
2011-09-14,18:50:00,3.9525,3.9580,3.9515,3.9580,251
2011-09-14,18:55:00,3.9585,3.9610,3.9555,3.9580,290
2011-09-14,19:00:00,3.9580,3.9660,3.9580,3.9655,316
2011-09-14,19:05:00,3.9655,3.9670,3.9620,3.9620,113
2011-09-14,19:10:00,3.9610,3.9630,3.9565,3.9580,134
2011-09-14,19:15:00,3.9585,3.9600,3.9585,3.9595,16
2011-09-14,19:20:00,3.9575,3.9585,3.9565,3.9580,41
2011-09-14,19:25:00,3.9580,3.9590,3.9565,3.9565,41
2011-09-14,19:30:00,3.9570,3.9635,3.9570,3.9605,86
2011-09-14,19:35:00,3.9605,3.9605,3.9550,3.9570,90
2011-09-14,19:40:00,3.9575,3.9585,3.9555,3.9570,94
2011-09-14,19:45:00,3.9580,3.9600,3.9570,3.9590,50
2011-09-14,19:50:00,3.9590,3.9600,3.9575,3.9585,100
2011-09-14,19:55:00,3.9575,3.9590,3.9545,3.9550,88
2011-09-14,20:00:00,3.9550,3.9560,3.9530,3.9535,40
2011-09-14,20:05:00,3.9545,3.9580,3.9540,3.9580,33
2011-09-14,20:10:00,3.9570,3.9590,3.9535,3.9550,173
2011-09-14,20:15:00,3.9545,3.9565,3.9540,3.9545,52
2011-09-14,20:20:00,3.9545,3.9575,3.9540,3.9565,63
2011-09-14,20:25:00,3.9570,3.9625,3.9555,3.9555,190
2011-09-14,20:30:00,3.9545,3.9545,3.9415,3.9450,710
2011-09-14,20:35:00,3.9445,3.9450,3.9380,3.9420,591
2011-09-14,20:40:00,3.9415,3.9485,3.9385,3.9485,321
2011-09-14,20:45:00,3.9485,3.9525,3.9470,3.9475,234
2011-09-14,20:50:00,3.9480,3.9490,3.9410,3.9425,114
2011-09-14,20:55:00,3.9425,3.9450,3.9365,3.9385,382
2011-09-14,21:00:00,3.9380,3.9380,3.9285,3.9295,472
2011-09-14,21:05:00,3.9300,3.9310,3.9265,3.9300,397
2011-09-14,21:10:00,3.9290,3.9305,3.9260,3.9265,275
2011-09-14,21:15:00,3.9265,3.9270,3.9220,3.9255,517
2011-09-14,21:20:00,3.9260,3.9340,3.9250,3.9290,305
2011-09-14,21:25:00,3.9290,3.9295,3.9260,3.9285,86
2011-09-14,21:30:00,3.9280,3.9310,3.9255,3.9310,196
2011-09-14,21:35:00,3.9315,3.9335,3.9250,3.9260,311
2011-09-14,21:40:00,3.9255,3.9300,3.9180,3.9300,816
2011-09-14,21:45:00,3.9305,3.9335,3.9275,3.9300,270
2011-09-14,21:50:00,3.9300,3.9330,3.9235,3.9235,483
2011-09-14,21:55:00,3.9235,3.9260,3.9165,3.9185,418
2011-09-14,22:00:00,3.9180,3.9220,3.9095,3.9180,1568
2011-09-14,22:05:00,3.9175,3.9230,3.9170,3.9170,313
2011-09-14,22:10:00,3.9170,3.9275,3.9170,3.9215,477
2011-09-14,22:15:00,3.9220,3.9220,3.9030,3.9035,1490
2011-09-14,22:20:00,3.9025,3.9075,3.8850,3.8950,2427
2011-09-14,22:25:00,3.8940,3.8985,3.8925,3.8965,685
2011-09-14,22:30:00,3.8965,3.9045,3.8910,3.9015,512
2011-09-14,22:35:00,3.9010,3.9090,3.8990,3.9025,638
2011-09-14,22:40:00,3.9030,3.9075,3.8960,3.8960,392
2011-09-14,22:45:00,3.8960,3.9055,3.8950,3.9015,442
2011-09-14,22:50:00,3.9015,3.9050,3.8980,3.9020,269
2011-09-14,22:55:00,3.9010,3.9010,3.8915,3.8955,330
2011-09-14,23:00:00,3.8945,3.9025,3.8900,3.9025,482
2011-09-14,23:05:00,3.9005,3.9055,3.9005,3.9015,247
2011-09-14,23:10:00,3.9025,3.9035,3.8970,3.9015,156
2011-09-14,23:15:00,3.9020,3.9045,3.8965,3.8980,275
2011-09-14,23:20:00,3.8980,3.9020,3.8930,3.9020,213
2011-09-14,23:25:00,3.9010,3.9040,3.8995,3.9030,179
2011-09-14,23:30:00,3.9025,3.9075,3.9000,3.9025,286
2011-09-14,23:35:00,3.9040,3.9065,3.8985,3.9020,216
2011-09-14,23:40:00,3.9015,3.9035,3.9005,3.9025,232
2011-09-14,23:45:00,3.9025,3.9030,3.8980,3.9010,278
2011-09-14,23:50:00,3.9010,3.9090,3.9010,3.9065,207
2011-09-14,23:55:00,3.9075,3.9115,3.9065,3.9100,485
2011-09-15,00:00:00,3.9100,3.9155,3.9095,3.9115,538
2011-09-15,00:05:00,3.9115,3.9135,3.9100,3.9120,217
2011-09-15,00:10:00,3.9115,3.9150,3.9095,3.9100,273
2011-09-15,00:15:00,3.9105,3.9120,3.9040,3.9040,206
2011-09-15,00:20:00,3.9045,3.9045,3.9005,3.9015,178
2011-09-15,00:25:00,3.9005,3.9030,3.8980,3.9000,296
2011-09-15,00:30:00,3.9000,3.9020,3.8965,3.9005,273
2011-09-15,00:35:00,3.9010,3.9035,3.9000,3.9015,251
2011-09-15,00:40:00,3.9020,3.9050,3.9015,3.9015,273
2011-09-15,00:45:00,3.9015,3.9025,3.8970,3.8980,274
2011-09-15,00:50:00,3.8975,3.8980,3.8950,3.8960,362
2011-09-15,00:55:00,3.8965,3.8990,3.8955,3.8980,744
2011-09-15,01:00:00,3.8980,3.9020,3.8970,3.9005,267
2011-09-15,01:05:00,3.8995,3.9020,3.8980,3.9000,213
2011-09-15,01:10:00,3.9000,3.9015,3.8955,3.8955,185
2011-09-15,01:15:00,3.8975,3.9005,3.8950,3.8995,132
2011-09-15,01:20:00,3.8995,3.9010,3.8985,3.9000,92
2011-09-15,01:25:00,3.8995,3.9000,3.8975,3.8985,69
2011-09-15,01:30:00,3.8995,3.9000,3.8980,3.9000,46
2011-09-15,01:35:00,3.8995,3.9035,3.8995,3.9035,104
2011-09-15,01:40:00,3.9035,3.9045,3.9015,3.9030,75
2011-09-15,01:45:00,3.9025,3.9050,3.9005,3.9035,125
2011-09-15,01:50:00,3.9035,3.9065,3.9035,3.9040,108
2011-09-15,01:55:00,3.9035,3.9040,3.9000,3.9030,117
2011-09-15,02:00:00,3.9015,3.9055,3.9015,3.9040,8
2011-09-15,02:05:00,3.9060,3.9075,3.9045,3.9045,61
2011-09-15,02:10:00,3.9060,3.9065,3.9040,3.9050,52
2011-09-15,02:15:00,3.9050,3.9080,3.9050,3.9080,76
2011-09-15,02:20:00,3.9065,3.9085,3.9040,3.9055,46
2011-09-15,02:25:00,3.9050,3.9055,3.9040,3.9040,13
2011-09-15,02:30:00,3.9040,3.9045,3.9020,3.9020,25
2011-09-15,02:35:00,3.9010,3.9015,3.9000,3.9010,34
2011-09-15,02:40:00,3.9000,3.9035,3.9000,3.9030,22
2011-09-15,02:45:00,3.9025,3.9030,3.9010,3.9015,26
2011-09-15,02:50:00,3.9025,3.9040,3.9020,3.9035,12
2011-09-15,02:55:00,3.9035,3.9060,3.9035,3.9060,56
2011-09-15,03:00:00,3.9065,3.9085,3.9050,3.9085,42
2011-09-15,03:05:00,3.9080,3.9080,3.9045,3.9055,25
2011-09-15,03:10:00,3.9070,3.9090,3.9070,3.9085,27
2011-09-15,03:15:00,3.9090,3.9095,3.9080,3.9090,17
2011-09-15,03:20:00,3.9090,3.9090,3.9060,3.9060,34
2011-09-15,03:25:00,3.9075,3.9110,3.9070,3.9095,53
2011-09-15,03:30:00,3.9085,3.9175,3.9080,3.9165,129
2011-09-15,03:35:00,3.9130,3.9170,3.9130,3.9165,49
2011-09-15,03:40:00,3.9165,3.9185,3.9100,3.9150,95
2011-09-15,03:45:00,3.9150,3.9160,3.9125,3.9130,111
2011-09-15,03:50:00,3.9130,3.9145,3.9105,3.9105,44
2011-09-15,03:55:00,3.9105,3.9120,3.9105,3.9115,80
2011-09-15,04:00:00,3.9115,3.9150,3.9115,3.9150,17
2011-09-15,04:05:00,3.9120,3.9120,3.9100,3.9115,9
2011-09-15,04:10:00,3.9095,3.9120,3.9090,3.9115,14
2011-09-15,04:15:00,3.9100,3.9100,3.9085,3.9085,6
2011-09-15,04:20:00,3.9085,3.9095,3.9085,3.9095,4
2011-09-15,04:25:00,3.9085,3.9085,3.9075,3.9075,4
2011-09-15,04:30:00,3.9100,3.9100,3.9100,3.9100,1
2011-09-15,04:35:00,3.9095,3.9110,3.9095,3.9110,11
2011-09-15,04:40:00,3.9100,3.9100,3.9085,3.9085,19
2011-09-15,04:45:00,3.9090,3.9090,3.9075,3.9085,51
2011-09-15,04:50:00,3.9090,3.9100,3.9090,3.9090,26
2011-09-15,04:55:00,3.9085,3.9115,3.9085,3.9115,12
2011-09-15,05:00:00,3.9115,3.9115,3.9115,3.9115,11
2011-09-15,05:05:00,3.9100,3.9100,3.9090,3.9100,4
2011-09-15,05:10:00,3.9100,3.9115,3.9100,3.9115,3
2011-09-15,06:00:00,3.9095,3.9095,3.8940,3.8980,66
2011-09-15,06:05:00,3.8985,3.9005,3.8985,3.9005,11
2011-09-15,06:10:00,3.9000,3.9025,3.9000,3.9025,3
2011-09-15,06:15:00,3.9025,3.9025,3.9010,3.9010,2
2011-09-15,06:20:00,3.9020,3.9020,3.9020,3.9020,1
2011-09-15,06:25:00,3.9040,3.9065,3.9040,3.9065,4
2011-09-15,06:30:00,3.9080,3.9080,3.9025,3.9035,39
2011-09-15,06:35:00,3.9060,3.9070,3.9060,3.9070,5
2011-09-15,06:40:00,3.9075,3.9075,3.9075,3.9075,1
2011-09-15,06:45:00,3.9105,3.9110,3.9100,3.9100,4
2011-09-15,06:50:00,3.9100,3.9110,3.9095,3.9110,4
2011-09-15,06:55:00,3.9105,3.9130,3.9105,3.9130,4
2011-09-15,07:00:00,3.9130,3.9130,3.9115,3.9130,4
2011-09-15,07:05:00,3.9115,3.9115,3.9115,3.9115,1
2011-09-15,07:10:00,3.9100,3.9130,3.9100,3.9130,8
2011-09-15,07:15:00,3.9125,3.9125,3.9125,3.9125,10
2011-09-15,07:20:00,3.9130,3.9130,3.9120,3.9120,7
2011-09-15,07:30:00,3.9100,3.9130,3.9100,3.9130,5
2011-09-15,07:35:00,3.9125,3.9175,3.9125,3.9175,14
2011-09-15,07:40:00,3.9160,3.9175,3.9140,3.9170,22
2011-09-15,07:45:00,3.9170,3.9175,3.9140,3.9140,16
2011-09-15,07:50:00,3.9150,3.9150,3.9140,3.9140,5
2011-09-15,07:55:00,3.9140,3.9160,3.9140,3.9160,4
2011-09-15,08:00:00,3.9175,3.9215,3.9150,3.9210,69
2011-09-15,08:05:00,3.9210,3.9230,3.9195,3.9220,51
2011-09-15,08:10:00,3.9210,3.9275,3.9210,3.9255,178
2011-09-15,08:15:00,3.9265,3.9270,3.9230,3.9230,68
2011-09-15,08:20:00,3.9225,3.9225,3.9190,3.9215,42
2011-09-15,08:25:00,3.9220,3.9235,3.9210,3.9235,18
2011-09-15,08:30:00,3.9220,3.9230,3.9210,3.9220,17
2011-09-15,08:35:00,3.9215,3.9245,3.9170,3.9235,92
2011-09-15,08:40:00,3.9250,3.9250,3.9220,3.9225,18
2011-09-15,08:45:00,3.9240,3.9240,3.9225,3.9230,14
2011-09-15,08:50:00,3.9230,3.9275,3.9230,3.9250,41
2011-09-15,08:55:00,3.9255,3.9315,3.9250,3.9305,137
2011-09-15,09:00:00,3.9310,3.9350,3.9300,3.9335,412
2011-09-15,09:05:00,3.9325,3.9360,3.9295,3.9295,180
2011-09-15,09:10:00,3.9305,3.9320,3.9250,3.9290,118
2011-09-15,09:15:00,3.9295,3.9310,3.9260,3.9275,116
2011-09-15,09:20:00,3.9275,3.9275,3.9240,3.9240,66
2011-09-15,09:25:00,3.9250,3.9265,3.9175,3.9205,120
2011-09-15,09:30:00,3.9200,3.9205,3.9160,3.9170,88
2011-09-15,09:35:00,3.9170,3.9240,3.9170,3.9210,94
2011-09-15,09:40:00,3.9210,3.9210,3.9110,3.9120,199
2011-09-15,09:45:00,3.9110,3.9135,3.8985,3.8985,350
2011-09-15,09:50:00,3.8985,3.9030,3.8945,3.9000,337
2011-09-15,09:55:00,3.9010,3.9185,3.9000,3.9165,171
2011-09-15,10:00:00,3.9165,3.9335,3.9130,3.9300,350
2011-09-15,10:05:00,3.9305,3.9310,3.9270,3.9280,153
2011-09-15,10:10:00,3.9290,3.9295,3.9265,3.9290,75
2011-09-15,10:15:00,3.9285,3.9350,3.9285,3.9340,99
2011-09-15,10:20:00,3.9340,3.9345,3.9315,3.9315,104
2011-09-15,10:25:00,3.9315,3.9340,3.9305,3.9340,73
2011-09-15,10:30:00,3.9335,3.9400,3.9315,3.9395,213
2011-09-15,10:35:00,3.9380,3.9475,3.9375,3.9460,487
2011-09-15,10:40:00,3.9460,3.9470,3.9380,3.9380,213
2011-09-15,10:45:00,3.9370,3.9385,3.9260,3.9295,234
2011-09-15,10:50:00,3.9285,3.9335,3.9270,3.9310,121
2011-09-15,10:55:00,3.9315,3.9360,3.9315,3.9360,62
2011-09-15,11:00:00,3.9365,3.9400,3.9365,3.9390,113
2011-09-15,11:05:00,3.9385,3.9395,3.9355,3.9390,45
2011-09-15,11:10:00,3.9390,3.9450,3.9365,3.9430,123
2011-09-15,11:15:00,3.9435,3.9480,3.9390,3.9390,136
2011-09-15,11:20:00,3.9385,3.9385,3.9310,3.9345,135
2011-09-15,11:25:00,3.9335,3.9350,3.9310,3.9350,105
2011-09-15,11:30:00,3.9335,3.9345,3.9335,3.9345,6
2011-09-15,11:35:00,3.9345,3.9360,3.9345,3.9345,11
2011-09-15,11:40:00,3.9340,3.9365,3.9330,3.9365,16
2011-09-15,11:45:00,3.9365,3.9370,3.9355,3.9355,14
2011-09-15,11:50:00,3.9355,3.9355,3.9330,3.9330,7
2011-09-15,11:55:00,3.9330,3.9360,3.9300,3.9310,46
2011-09-15,12:00:00,3.9315,3.9315,3.9295,3.9300,33
2011-09-15,12:05:00,3.9310,3.9315,3.9285,3.9310,23
2011-09-15,12:10:00,3.9315,3.9315,3.9290,3.9290,11
2011-09-15,12:15:00,3.9285,3.9305,3.9270,3.9290,30
2011-09-15,12:20:00,3.9290,3.9300,3.9275,3.9275,10
2011-09-15,12:25:00,3.9280,3.9295,3.9265,3.9290,39
2011-09-15,12:30:00,3.9280,3.9285,3.9215,3.9215,176
2011-09-15,12:35:00,3.9215,3.9270,3.9205,3.9270,111
2011-09-15,12:40:00,3.9255,3.9260,3.9240,3.9250,72
2011-09-15,12:45:00,3.9260,3.9270,3.9250,3.9265,20
2011-09-15,12:50:00,3.9260,3.9270,3.9250,3.9250,12
2011-09-15,12:55:00,3.9255,3.9255,3.9240,3.9240,51
2011-09-15,13:00:00,3.9240,3.9240,3.9200,3.9215,86
2011-09-15,13:05:00,3.9215,3.9220,3.9195,3.9195,108
2011-09-15,13:10:00,3.9185,3.9215,3.9185,3.9210,22
2011-09-15,13:15:00,3.9220,3.9220,3.9200,3.9200,45
2011-09-15,13:20:00,3.9205,3.9240,3.9205,3.9220,25
2011-09-15,13:25:00,3.9225,3.9235,3.9225,3.9225,40
2011-09-15,13:30:00,3.9235,3.9250,3.9160,3.9175,177
2011-09-15,13:35:00,3.9180,3.9190,3.9130,3.9165,142
2011-09-15,13:40:00,3.9175,3.9225,3.9175,3.9225,178
2011-09-15,13:45:00,3.9230,3.9250,3.9205,3.9245,110
2011-09-15,13:50:00,3.9245,3.9250,3.9210,3.9210,63
2011-09-15,13:55:00,3.9210,3.9235,3.9210,3.9210,52
2011-09-15,14:00:00,3.9215,3.9215,3.9180,3.9180,87
2011-09-15,14:05:00,3.9185,3.9200,3.9170,3.9170,76
2011-09-15,14:10:00,3.9160,3.9190,3.9130,3.9135,136
2011-09-15,14:15:00,3.9135,3.9190,3.9130,3.9175,69
2011-09-15,14:20:00,3.9165,3.9185,3.9165,3.9175,103
2011-09-15,14:25:00,3.9185,3.9190,3.9160,3.9170,108
2011-09-15,14:30:00,3.9170,3.9210,3.9170,3.9170,177
2011-09-15,14:35:00,3.9170,3.9170,3.9065,3.9065,330
2011-09-15,14:40:00,3.9070,3.9115,3.9040,3.9110,150
2011-09-15,14:45:00,3.9110,3.9160,3.9085,3.9150,129
2011-09-15,14:50:00,3.9150,3.9160,3.9125,3.9145,96
2011-09-15,14:55:00,3.9140,3.9140,3.9055,3.9110,357
2011-09-15,15:00:00,3.9110,3.9165,3.9095,3.9150,109
2011-09-15,15:05:00,3.9145,3.9175,3.9140,3.9150,146
2011-09-15,15:10:00,3.9150,3.9150,3.9100,3.9100,54
2011-09-15,15:15:00,3.9105,3.9105,3.9060,3.9070,140
2011-09-15,15:20:00,3.9065,3.9100,3.9055,3.9100,45
2011-09-15,15:25:00,3.9105,3.9155,3.9105,3.9155,61
2011-09-15,15:30:00,3.9150,3.9160,3.9120,3.9130,103
2011-09-15,15:35:00,3.9140,3.9140,3.9120,3.9125,59
2011-09-15,15:40:00,3.9120,3.9165,3.9120,3.9160,109
2011-09-15,15:45:00,3.9160,3.9220,3.9160,3.9210,105
2011-09-15,15:50:00,3.9210,3.9210,3.9180,3.9200,39
2011-09-15,15:55:00,3.9190,3.9210,3.9180,3.9180,70
2011-09-15,16:00:00,3.9180,3.9210,3.9175,3.9185,66
2011-09-15,16:05:00,3.9185,3.9195,3.9165,3.9165,22
2011-09-15,16:10:00,3.9180,3.9185,3.9165,3.9165,46
2011-09-15,16:15:00,3.9155,3.9195,3.9150,3.9195,47
2011-09-15,16:20:00,3.9200,3.9250,3.9195,3.9230,116
2011-09-15,16:25:00,3.9230,3.9250,3.9220,3.9245,81
2011-09-15,16:30:00,3.9250,3.9310,3.9250,3.9305,130
2011-09-15,16:35:00,3.9305,3.9330,3.9270,3.9270,44
2011-09-15,16:40:00,3.9275,3.9275,3.9245,3.9250,45
2011-09-15,16:45:00,3.9260,3.9275,3.9235,3.9245,99
2011-09-15,16:50:00,3.9240,3.9240,3.9195,3.9215,48
2011-09-15,16:55:00,3.9210,3.9235,3.9205,3.9235,18
2011-09-15,17:00:00,3.9230,3.9230,3.9210,3.9225,18
2011-09-15,17:05:00,3.9225,3.9275,3.9225,3.9260,69
2011-09-15,17:10:00,3.9270,3.9275,3.9270,3.9275,13
2011-09-15,17:15:00,3.9285,3.9285,3.9245,3.9245,39
2011-09-15,17:20:00,3.9250,3.9260,3.9240,3.9255,23
2011-09-15,17:25:00,3.9255,3.9270,3.9240,3.9270,49
2011-09-15,17:30:00,3.9275,3.9315,3.9275,3.9300,53
2011-09-15,17:35:00,3.9300,3.9380,3.9300,3.9350,166
2011-09-15,17:40:00,3.9345,3.9375,3.9335,3.9375,66
2011-09-15,17:45:00,3.9375,3.9400,3.9360,3.9380,56
2011-09-15,17:50:00,3.9380,3.9425,3.9380,3.9415,128
2011-09-15,17:55:00,3.9405,3.9435,3.9380,3.9420,175
2011-09-15,18:00:00,3.9430,3.9480,3.9430,3.9440,162
2011-09-15,18:05:00,3.9440,3.9460,3.9430,3.9445,80
2011-09-15,18:10:00,3.9435,3.9455,3.9425,3.9440,16
2011-09-15,18:15:00,3.9425,3.9480,3.9420,3.9470,105
2011-09-15,18:20:00,3.9450,3.9465,3.9410,3.9455,86
2011-09-15,18:25:00,3.9450,3.9495,3.9435,3.9475,160
2011-09-15,18:30:00,3.9475,3.9505,3.9475,3.9490,133
2011-09-15,18:35:00,3.9490,3.9505,3.9455,3.9495,90
2011-09-15,18:40:00,3.9480,3.9500,3.9480,3.9480,55
2011-09-15,18:45:00,3.9480,3.9495,3.9460,3.9470,90
2011-09-15,18:50:00,3.9465,3.9465,3.9420,3.9460,64
2011-09-15,18:55:00,3.9450,3.9450,3.9415,3.9445,37
2011-09-15,19:00:00,3.9440,3.9445,3.9430,3.9440,47
2011-09-15,19:05:00,3.9435,3.9520,3.9435,3.9500,237
2011-09-15,19:10:00,3.9510,3.9510,3.9425,3.9460,153
2011-09-15,19:15:00,3.9465,3.9480,3.9420,3.9420,63
2011-09-15,19:20:00,3.9425,3.9435,3.9415,3.9420,43
2011-09-15,19:25:00,3.9420,3.9460,3.9420,3.9430,54
2011-09-15,19:30:00,3.9420,3.9470,3.9420,3.9465,85
2011-09-15,19:35:00,3.9465,3.9475,3.9460,3.9465,54
2011-09-15,19:40:00,3.9460,3.9480,3.9460,3.9480,44
2011-09-15,19:45:00,3.9460,3.9465,3.9460,3.9465,47
2011-09-15,19:50:00,3.9465,3.9470,3.9455,3.9460,29
2011-09-15,19:55:00,3.9465,3.9475,3.9450,3.9455,62
2011-09-15,20:00:00,3.9450,3.9460,3.9385,3.9395,252
2011-09-15,20:05:00,3.9400,3.9420,3.9390,3.9400,129
2011-09-15,20:10:00,3.9410,3.9425,3.9330,3.9360,804
2011-09-15,20:15:00,3.9355,3.9365,3.9305,3.9320,267
2011-09-15,20:20:00,3.9320,3.9330,3.9295,3.9310,277
2011-09-15,20:25:00,3.9315,3.9330,3.9285,3.9315,217
2011-09-15,20:30:00,3.9305,3.9305,3.9230,3.9275,419
2011-09-15,20:35:00,3.9275,3.9355,3.9270,3.9340,308
2011-09-15,20:40:00,3.9345,3.9395,3.9320,3.9345,264
2011-09-15,20:45:00,3.9335,3.9335,3.9285,3.9300,121
2011-09-15,20:50:00,3.9305,3.9370,3.9300,3.9360,195
2011-09-15,20:55:00,3.9350,3.9355,3.9295,3.9295,257
2011-09-15,21:00:00,3.9300,3.9600,3.9295,3.9495,1784
2011-09-15,21:05:00,3.9475,3.9800,3.9475,3.9700,2364
2011-09-15,21:10:00,3.9700,3.9730,3.9605,3.9685,1288
2011-09-15,21:15:00,3.9690,3.9780,3.9595,3.9670,885
2011-09-15,21:20:00,3.9670,3.9700,3.9620,3.9695,467
2011-09-15,21:25:00,3.9690,3.9690,3.9635,3.9660,130
2011-09-15,21:30:00,3.9665,3.9665,3.9585,3.9595,364
2011-09-15,21:35:00,3.9595,3.9620,3.9545,3.9620,462
2011-09-15,21:40:00,3.9615,3.9620,3.9510,3.9550,556
2011-09-15,21:45:00,3.9545,3.9595,3.9515,3.9525,298
2011-09-15,21:50:00,3.9535,3.9615,3.9525,3.9560,216
2011-09-15,21:55:00,3.9560,3.9660,3.9560,3.9625,276
2011-09-15,22:00:00,3.9625,3.9705,3.9615,3.9680,471
2011-09-15,22:05:00,3.9675,3.9680,3.9605,3.9625,358
2011-09-15,22:10:00,3.9615,3.9640,3.9605,3.9620,353
2011-09-15,22:15:00,3.9615,3.9635,3.9560,3.9630,217
2011-09-15,22:20:00,3.9625,3.9630,3.9550,3.9565,180
2011-09-15,22:25:00,3.9560,3.9600,3.9540,3.9595,232
2011-09-15,22:30:00,3.9585,3.9595,3.9455,3.9475,322
2011-09-15,22:35:00,3.9480,3.9505,3.9425,3.9505,294
2011-09-15,22:40:00,3.9505,3.9525,3.9480,3.9505,165
2011-09-15,22:45:00,3.9505,3.9515,3.9465,3.9480,204
2011-09-15,22:50:00,3.9485,3.9490,3.9420,3.9450,320
2011-09-15,22:55:00,3.9450,3.9485,3.9365,3.9405,353
2011-09-15,23:00:00,3.9405,3.9435,3.9365,3.9430,226
2011-09-15,23:05:00,3.9435,3.9480,3.9430,3.9460,168
2011-09-15,23:10:00,3.9455,3.9485,3.9405,3.9405,198
2011-09-15,23:15:00,3.9420,3.9515,3.9420,3.9490,200
2011-09-15,23:20:00,3.9485,3.9545,3.9475,3.9485,234
2011-09-15,23:25:00,3.9480,3.9500,3.9445,3.9500,152
2011-09-15,23:30:00,3.9505,3.9530,3.9485,3.9500,162
2011-09-15,23:35:00,3.9500,3.9510,3.9465,3.9510,84
2011-09-15,23:40:00,3.9510,3.9520,3.9485,3.9490,237
2011-09-15,23:45:00,3.9480,3.9495,3.9430,3.9470,151
2011-09-15,23:50:00,3.9465,3.9470,3.9420,3.9430,134
2011-09-15,23:55:00,3.9435,3.9455,3.9415,3.9440,197
2011-09-16,00:00:00,3.9435,3.9490,3.9410,3.9475,124
2011-09-16,00:05:00,3.9470,3.9470,3.9440,3.9450,65
2011-09-16,00:10:00,3.9450,3.9485,3.9450,3.9460,86
2011-09-16,00:15:00,3.9460,3.9495,3.9445,3.9485,136
2011-09-16,00:20:00,3.9480,3.9480,3.9440,3.9455,68
2011-09-16,00:25:00,3.9455,3.9525,3.9455,3.9505,266
2011-09-16,00:30:00,3.9510,3.9540,3.9490,3.9505,145
2011-09-16,00:35:00,3.9505,3.9555,3.9505,3.9525,109
2011-09-16,00:40:00,3.9530,3.9585,3.9520,3.9570,117
2011-09-16,00:45:00,3.9560,3.9610,3.9560,3.9605,243
2011-09-16,00:50:00,3.9600,3.9610,3.9560,3.9575,138
2011-09-16,00:55:00,3.9575,3.9600,3.9535,3.9545,733
2011-09-16,01:00:00,3.9550,3.9565,3.9545,3.9565,148
2011-09-16,01:05:00,3.9570,3.9600,3.9570,3.9595,120
2011-09-16,01:10:00,3.9595,3.9595,3.9570,3.9575,74
2011-09-16,01:15:00,3.9580,3.9595,3.9575,3.9575,67
2011-09-16,01:20:00,3.9595,3.9605,3.9585,3.9600,67
2011-09-16,01:25:00,3.9605,3.9615,3.9580,3.9590,140
2011-09-16,01:30:00,3.9595,3.9600,3.9585,3.9595,75
2011-09-16,01:35:00,3.9585,3.9595,3.9570,3.9575,26
2011-09-16,01:40:00,3.9580,3.9595,3.9570,3.9595,61
2011-09-16,01:45:00,3.9595,3.9595,3.9565,3.9575,60
2011-09-16,01:50:00,3.9575,3.9600,3.9550,3.9600,50
2011-09-16,01:55:00,3.9590,3.9605,3.9575,3.9605,46
2011-09-16,02:00:00,3.9600,3.9660,3.9600,3.9660,118
2011-09-16,02:05:00,3.9660,3.9665,3.9645,3.9665,29
2011-09-16,02:10:00,3.9675,3.9700,3.9675,3.9675,101
2011-09-16,02:15:00,3.9690,3.9690,3.9680,3.9680,14
2011-09-16,02:20:00,3.9675,3.9680,3.9630,3.9635,31
2011-09-16,02:25:00,3.9645,3.9655,3.9635,3.9650,19
2011-09-16,02:30:00,3.9650,3.9670,3.9640,3.9670,21
2011-09-16,02:35:00,3.9660,3.9660,3.9660,3.9660,2
2011-09-16,02:40:00,3.9675,3.9675,3.9655,3.9655,16
2011-09-16,02:45:00,3.9675,3.9675,3.9645,3.9670,16
2011-09-16,02:50:00,3.9655,3.9655,3.9635,3.9640,32
2011-09-16,02:55:00,3.9645,3.9660,3.9620,3.9620,31
2011-09-16,03:00:00,3.9640,3.9655,3.9635,3.9655,25
2011-09-16,03:05:00,3.9630,3.9650,3.9630,3.9645,6
2011-09-16,03:10:00,3.9645,3.9655,3.9620,3.9655,28
2011-09-16,03:15:00,3.9655,3.9655,3.9625,3.9625,10
2011-09-16,03:20:00,3.9635,3.9640,3.9625,3.9625,4
2011-09-16,03:25:00,3.9645,3.9645,3.9605,3.9605,26
2011-09-16,03:30:00,3.9620,3.9640,3.9610,3.9630,44
2011-09-16,03:35:00,3.9640,3.9640,3.9610,3.9625,19
2011-09-16,03:40:00,3.9630,3.9645,3.9595,3.9615,49
2011-09-16,03:45:00,3.9625,3.9625,3.9460,3.9575,106
2011-09-16,03:50:00,3.9575,3.9590,3.9550,3.9570,21
2011-09-16,03:55:00,3.9550,3.9580,3.9550,3.9570,32
2011-09-16,04:00:00,3.9575,3.9590,3.9560,3.9570,13
2011-09-16,04:05:00,3.9595,3.9600,3.9595,3.9600,14
2011-09-16,04:10:00,3.9575,3.9600,3.9575,3.9600,12
2011-09-16,04:15:00,3.9575,3.9600,3.9575,3.9600,8
2011-09-16,04:20:00,3.9600,3.9600,3.9575,3.9575,13
2011-09-16,04:25:00,3.9595,3.9615,3.9595,3.9615,19
2011-09-16,04:30:00,3.9620,3.9620,3.9570,3.9570,6
2011-09-16,04:35:00,3.9580,3.9580,3.9580,3.9580,2
2011-09-16,04:40:00,3.9585,3.9600,3.9585,3.9600,2
2011-09-16,04:45:00,3.9585,3.9610,3.9585,3.9590,3
2011-09-16,04:50:00,3.9605,3.9605,3.9590,3.9605,5
2011-09-16,04:55:00,3.9610,3.9610,3.9590,3.9610,7
2011-09-16,05:00:00,3.9615,3.9615,3.9605,3.9605,3
2011-09-16,05:05:00,3.9585,3.9585,3.9580,3.9580,5
2011-09-16,05:10:00,3.9580,3.9580,3.9570,3.9570,21
2011-09-16,06:00:00,3.9620,3.9625,3.9580,3.9580,9
2011-09-16,06:05:00,3.9570,3.9570,3.9565,3.9565,3
2011-09-16,06:10:00,3.9565,3.9615,3.9565,3.9615,6
2011-09-16,06:15:00,3.9635,3.9635,3.9625,3.9630,4
2011-09-16,06:20:00,3.9630,3.9630,3.9605,3.9605,6
2011-09-16,06:25:00,3.9625,3.9650,3.9625,3.9640,7
2011-09-16,06:30:00,3.9655,3.9655,3.9610,3.9610,3
2011-09-16,06:40:00,3.9610,3.9610,3.9605,3.9605,5
2011-09-16,06:45:00,3.9640,3.9650,3.9630,3.9635,10
2011-09-16,06:55:00,3.9650,3.9660,3.9630,3.9640,144
2011-09-16,07:00:00,3.9635,3.9645,3.9620,3.9640,49
2011-09-16,07:10:00,3.9640,3.9655,3.9640,3.9645,30
2011-09-16,07:15:00,3.9635,3.9650,3.9635,3.9650,13
2011-09-16,07:20:00,3.9645,3.9645,3.9620,3.9620,8
2011-09-16,07:25:00,3.9635,3.9635,3.9625,3.9625,3
2011-09-16,07:30:00,3.9630,3.9635,3.9630,3.9635,3
2011-09-16,07:35:00,3.9625,3.9625,3.9625,3.9625,1
2011-09-16,07:40:00,3.9630,3.9650,3.9630,3.9635,14
2011-09-16,07:45:00,3.9650,3.9650,3.9650,3.9650,1
2011-09-16,07:50:00,3.9655,3.9660,3.9655,3.9660,2
2011-09-16,07:55:00,3.9655,3.9670,3.9640,3.9640,16
2011-09-16,08:00:00,3.9650,3.9650,3.9555,3.9580,163
2011-09-16,08:05:00,3.9580,3.9590,3.9580,3.9590,4
2011-09-16,08:10:00,3.9580,3.9580,3.9545,3.9545,32
2011-09-16,08:15:00,3.9540,3.9610,3.9530,3.9605,157
2011-09-16,08:20:00,3.9620,3.9625,3.9600,3.9625,26
2011-09-16,08:25:00,3.9625,3.9625,3.9595,3.9595,32
2011-09-16,08:30:00,3.9600,3.9605,3.9590,3.9600,24
2011-09-16,08:35:00,3.9585,3.9595,3.9580,3.9580,8
2011-09-16,08:40:00,3.9560,3.9575,3.9545,3.9575,18
2011-09-16,08:45:00,3.9570,3.9570,3.9540,3.9540,31
2011-09-16,08:50:00,3.9540,3.9550,3.9530,3.9530,14
2011-09-16,08:55:00,3.9545,3.9545,3.9525,3.9525,49
2011-09-16,09:00:00,3.9525,3.9540,3.9450,3.9495,262
2011-09-16,09:05:00,3.9495,3.9590,3.9485,3.9590,166
2011-09-16,09:10:00,3.9590,3.9610,3.9520,3.9535,52
2011-09-16,09:15:00,3.9540,3.9570,3.9535,3.9570,28
2011-09-16,09:20:00,3.9570,3.9570,3.9500,3.9510,67
2011-09-16,09:25:00,3.9520,3.9540,3.9495,3.9530,53
2011-09-16,09:30:00,3.9540,3.9555,3.9460,3.9480,178
2011-09-16,09:35:00,3.9470,3.9500,3.9470,3.9500,63
2011-09-16,09:40:00,3.9495,3.9495,3.9455,3.9460,44
2011-09-16,09:45:00,3.9475,3.9510,3.9470,3.9490,47
2011-09-16,09:50:00,3.9495,3.9495,3.9475,3.9480,23
2011-09-16,09:55:00,3.9475,3.9510,3.9475,3.9510,23
2011-09-16,10:00:00,3.9505,3.9580,3.9505,3.9570,61
2011-09-16,10:05:00,3.9560,3.9560,3.9545,3.9555,8
2011-09-16,10:10:00,3.9560,3.9575,3.9560,3.9570,14
2011-09-16,10:15:00,3.9545,3.9545,3.9545,3.9545,1
2011-09-16,10:20:00,3.9565,3.9580,3.9565,3.9575,10
2011-09-16,10:25:00,3.9580,3.9585,3.9555,3.9565,21
2011-09-16,10:30:00,3.9585,3.9590,3.9535,3.9535,30
2011-09-16,10:35:00,3.9530,3.9560,3.9530,3.9550,50
2011-09-16,10:40:00,3.9565,3.9570,3.9535,3.9560,10
2011-09-16,10:45:00,3.9545,3.9570,3.9540,3.9555,34
2011-09-16,10:50:00,3.9550,3.9570,3.9550,3.9550,6
2011-09-16,10:55:00,3.9560,3.9565,3.9530,3.9530,18
2011-09-16,11:00:00,3.9540,3.9550,3.9530,3.9540,19
2011-09-16,11:05:00,3.9560,3.9615,3.9560,3.9610,26
2011-09-16,11:10:00,3.9610,3.9700,3.9605,3.9645,194
2011-09-16,11:15:00,3.9660,3.9670,3.9615,3.9660,52
2011-09-16,11:20:00,3.9655,3.9685,3.9650,3.9680,45
2011-09-16,11:25:00,3.9670,3.9710,3.9670,3.9700,77
2011-09-16,11:30:00,3.9685,3.9700,3.9670,3.9700,19
2011-09-16,11:35:00,3.9695,3.9695,3.9655,3.9695,20
2011-09-16,11:40:00,3.9695,3.9695,3.9695,3.9695,1
2011-09-16,11:45:00,3.9700,3.9700,3.9685,3.9700,4
2011-09-16,11:50:00,3.9705,3.9725,3.9695,3.9710,28
2011-09-16,11:55:00,3.9715,3.9730,3.9710,3.9730,11
2011-09-16,12:00:00,3.9710,3.9725,3.9695,3.9695,9
2011-09-16,12:05:00,3.9690,3.9725,3.9690,3.9695,36
2011-09-16,12:10:00,3.9675,3.9680,3.9650,3.9680,20
2011-09-16,12:15:00,3.9715,3.9720,3.9710,3.9715,8
2011-09-16,12:20:00,3.9730,3.9730,3.9710,3.9710,3
2011-09-16,12:25:00,3.9715,3.9730,3.9715,3.9725,15
2011-09-16,12:30:00,3.9730,3.9735,3.9700,3.9700,54
2011-09-16,12:35:00,3.9715,3.9720,3.9695,3.9715,35
2011-09-16,12:40:00,3.9715,3.9715,3.9700,3.9710,10
2011-09-16,12:45:00,3.9690,3.9700,3.9685,3.9685,19
2011-09-16,12:50:00,3.9675,3.9675,3.9670,3.9670,11
2011-09-16,12:55:00,3.9675,3.9700,3.9670,3.9690,36
2011-09-16,13:00:00,3.9680,3.9685,3.9650,3.9675,63
2011-09-16,13:05:00,3.9680,3.9710,3.9680,3.9710,34
2011-09-16,13:10:00,3.9710,3.9715,3.9710,3.9715,8
2011-09-16,13:15:00,3.9715,3.9715,3.9700,3.9700,34
2011-09-16,13:20:00,3.9690,3.9700,3.9685,3.9695,9
2011-09-16,13:25:00,3.9700,3.9705,3.9700,3.9700,4
2011-09-16,13:30:00,3.9700,3.9710,3.9635,3.9640,120
2011-09-16,13:35:00,3.9650,3.9650,3.9605,3.9605,65
2011-09-16,13:40:00,3.9625,3.9625,3.9545,3.9565,171
2011-09-16,13:45:00,3.9560,3.9570,3.9530,3.9560,99
2011-09-16,13:50:00,3.9555,3.9590,3.9545,3.9570,43
2011-09-16,13:55:00,3.9585,3.9590,3.9555,3.9560,24
2011-09-16,14:00:00,3.9560,3.9575,3.9555,3.9570,14
2011-09-16,14:05:00,3.9555,3.9570,3.9550,3.9565,71
2011-09-16,14:10:00,3.9585,3.9610,3.9585,3.9595,36
2011-09-16,14:15:00,3.9600,3.9620,3.9550,3.9550,112
2011-09-16,14:20:00,3.9550,3.9595,3.9550,3.9590,59
2011-09-16,14:25:00,3.9580,3.9630,3.9580,3.9615,64
2011-09-16,14:30:00,3.9620,3.9620,3.9575,3.9585,52
2011-09-16,14:35:00,3.9580,3.9585,3.9555,3.9585,78
2011-09-16,14:40:00,3.9570,3.9615,3.9570,3.9605,35
2011-09-16,14:45:00,3.9610,3.9695,3.9600,3.9685,188
2011-09-16,14:50:00,3.9670,3.9715,3.9655,3.9670,112
2011-09-16,14:55:00,3.9675,3.9725,3.9670,3.9715,134
2011-09-16,15:00:00,3.9710,3.9710,3.9660,3.9660,59
2011-09-16,15:05:00,3.9655,3.9680,3.9635,3.9665,101
2011-09-16,15:10:00,3.9670,3.9685,3.9640,3.9640,71
2011-09-16,15:15:00,3.9635,3.9635,3.9600,3.9610,75
2011-09-16,15:20:00,3.9620,3.9640,3.9615,3.9625,40
2011-09-16,15:25:00,3.9625,3.9630,3.9595,3.9620,39
2011-09-16,15:30:00,3.9615,3.9650,3.9605,3.9650,31
2011-09-16,15:35:00,3.9655,3.9655,3.9625,3.9645,38
2011-09-16,15:40:00,3.9640,3.9700,3.9630,3.9675,38
2011-09-16,15:45:00,3.9675,3.9690,3.9660,3.9680,47
2011-09-16,15:50:00,3.9675,3.9675,3.9650,3.9665,13
2011-09-16,15:55:00,3.9670,3.9685,3.9635,3.9635,21
2011-09-16,16:00:00,3.9635,3.9635,3.9595,3.9625,38
2011-09-16,16:05:00,3.9625,3.9640,3.9585,3.9625,114
2011-09-16,16:10:00,3.9620,3.9625,3.9545,3.9575,164
2011-09-16,16:15:00,3.9575,3.9585,3.9560,3.9585,40
2011-09-16,16:20:00,3.9580,3.9590,3.9575,3.9585,57
2011-09-16,16:25:00,3.9590,3.9590,3.9550,3.9550,51
2011-09-16,16:30:00,3.9550,3.9560,3.9540,3.9560,34
2011-09-16,16:35:00,3.9570,3.9590,3.9565,3.9565,67
2011-09-16,16:40:00,3.9575,3.9605,3.9575,3.9605,37
2011-09-16,16:45:00,3.9595,3.9610,3.9595,3.9610,50
2011-09-16,16:50:00,3.9610,3.9620,3.9605,3.9610,12
2011-09-16,16:55:00,3.9605,3.9670,3.9605,3.9670,33
2011-09-16,17:00:00,3.9675,3.9705,3.9670,3.9695,80
2011-09-16,17:05:00,3.9685,3.9710,3.9685,3.9695,74
2011-09-16,17:10:00,3.9700,3.9750,3.9700,3.9745,104
2011-09-16,17:15:00,3.9745,3.9755,3.9720,3.9725,56
2011-09-16,17:20:00,3.9735,3.9755,3.9725,3.9725,112
2011-09-16,17:25:00,3.9720,3.9720,3.9675,3.9675,51
2011-09-16,17:30:00,3.9680,3.9685,3.9660,3.9680,20
2011-09-16,17:35:00,3.9690,3.9700,3.9690,3.9700,13
2011-09-16,17:40:00,3.9700,3.9735,3.9700,3.9735,39
2011-09-16,17:45:00,3.9725,3.9765,3.9725,3.9765,60
2011-09-16,17:50:00,3.9750,3.9815,3.9750,3.9790,235
2011-09-16,17:55:00,3.9790,3.9805,3.9785,3.9800,85
2011-09-16,18:00:00,3.9800,3.9800,3.9770,3.9785,58
2011-09-16,18:05:00,3.9785,3.9785,3.9750,3.9755,73
2011-09-16,18:10:00,3.9755,3.9760,3.9735,3.9735,100
2011-09-16,18:15:00,3.9725,3.9760,3.9720,3.9755,29
2011-09-16,18:20:00,3.9760,3.9765,3.9750,3.9760,10
2011-09-16,18:25:00,3.9770,3.9790,3.9770,3.9770,25
2011-09-16,18:30:00,3.9780,3.9795,3.9770,3.9795,29
2011-09-16,18:35:00,3.9795,3.9800,3.9780,3.9800,26
2011-09-16,18:40:00,3.9805,3.9830,3.9770,3.9825,68
2011-09-16,18:45:00,3.9825,3.9925,3.9820,3.9905,344
2011-09-16,18:50:00,3.9900,3.9960,3.9885,3.9920,138
2011-09-16,18:55:00,3.9920,3.9955,3.9905,3.9920,175
2011-09-16,19:00:00,3.9930,3.9975,3.9900,3.9960,97
2011-09-16,19:05:00,3.9965,3.9975,3.9935,3.9935,84
2011-09-16,19:10:00,3.9940,3.9960,3.9920,3.9945,121
2011-09-16,19:15:00,3.9945,3.9945,3.9915,3.9920,50
2011-09-16,19:20:00,3.9925,3.9930,3.9905,3.9930,57
2011-09-16,19:25:00,3.9935,3.9935,3.9915,3.9930,44
2011-09-16,19:30:00,3.9925,3.9925,3.9880,3.9880,78
2011-09-16,19:35:00,3.9875,3.9885,3.9850,3.9865,167
2011-09-16,19:40:00,3.9865,3.9870,3.9835,3.9860,119
2011-09-16,19:45:00,3.9860,3.9905,3.9845,3.9905,75
2011-09-16,19:50:00,3.9905,3.9920,3.9900,3.9910,72
2011-09-16,19:55:00,3.9910,3.9920,3.9870,3.9880,67
2011-09-16,20:00:00,3.9890,3.9910,3.9880,3.9880,77
2011-09-16,20:05:00,3.9890,3.9890,3.9850,3.9850,122
2011-09-16,20:10:00,3.9850,3.9860,3.9785,3.9820,466
2011-09-16,20:15:00,3.9820,3.9825,3.9790,3.9800,126
2011-09-16,20:20:00,3.9800,3.9805,3.9775,3.9780,54
2011-09-16,20:25:00,3.9785,3.9795,3.9775,3.9780,107
2011-09-16,20:30:00,3.9785,3.9810,3.9785,3.9805,108
2011-09-16,20:35:00,3.9800,3.9830,3.9795,3.9830,85
2011-09-16,20:40:00,3.9835,3.9870,3.9820,3.9825,142
2011-09-16,20:45:00,3.9830,3.9870,3.9825,3.9860,116
2011-09-16,20:50:00,3.9865,3.9870,3.9835,3.9865,70
2011-09-16,20:55:00,3.9865,3.9920,3.9865,3.9865,111
2011-09-16,21:00:00,3.9860,3.9875,3.9810,3.9840,124
2011-09-16,21:05:00,3.9820,3.9820,3.9755,3.9775,302
2011-09-16,21:10:00,3.9765,3.9800,3.9760,3.9790,122
2011-09-16,21:15:00,3.9785,3.9820,3.9775,3.9815,136
2011-09-16,21:20:00,3.9825,3.9870,3.9805,3.9810,230
2011-09-16,21:25:00,3.9815,3.9885,3.9815,3.9850,118
2011-09-16,21:30:00,3.9850,3.9900,3.9820,3.9895,275
2011-09-16,21:35:00,3.9900,3.9910,3.9780,3.9805,393
2011-09-16,21:40:00,3.9810,3.9855,3.9795,3.9820,177
2011-09-16,21:45:00,3.9820,3.9830,3.9730,3.9755,290
2011-09-16,21:50:00,3.9750,3.9795,3.9740,3.9795,146
2011-09-16,21:55:00,3.9785,3.9800,3.9745,3.9775,251
2011-09-16,22:00:00,3.9770,3.9820,3.9700,3.9750,421
2011-09-16,22:05:00,3.9740,3.9800,3.9730,3.9795,162
2011-09-16,22:10:00,3.9790,3.9830,3.9780,3.9825,79
2011-09-16,22:15:00,3.9820,3.9830,3.9750,3.9750,115
2011-09-16,22:20:00,3.9755,3.9755,3.9585,3.9605,545
2011-09-16,22:25:00,3.9600,3.9670,3.9590,3.9640,476
2011-09-16,22:30:00,3.9630,3.9645,3.9520,3.9580,575
2011-09-16,22:35:00,3.9560,3.9565,3.9500,3.9560,343
2011-09-16,22:40:00,3.9545,3.9585,3.9530,3.9530,118
2011-09-16,22:45:00,3.9535,3.9555,3.9505,3.9540,153
2011-09-16,22:50:00,3.9545,3.9565,3.9520,3.9525,86
2011-09-16,22:55:00,3.9530,3.9545,3.9455,3.9495,536
2011-09-16,23:00:00,3.9500,3.9540,3.9490,3.9530,176
2011-09-16,23:05:00,3.9535,3.9560,3.9525,3.9525,106
2011-09-16,23:10:00,3.9545,3.9580,3.9485,3.9505,154
2011-09-16,23:15:00,3.9505,3.9525,3.9460,3.9505,85
2011-09-16,23:20:00,3.9480,3.9485,3.9370,3.9380,441
2011-09-16,23:25:00,3.9385,3.9400,3.9280,3.9360,480
2011-09-16,23:30:00,3.9345,3.9375,3.9260,3.9340,431
2011-09-16,23:35:00,3.9335,3.9390,3.9310,3.9355,422
2011-09-16,23:40:00,3.9365,3.9425,3.9325,3.9400,344
2011-09-16,23:45:00,3.9400,3.9400,3.9335,3.9340,205
2011-09-16,23:50:00,3.9335,3.9370,3.9320,3.9350,119
2011-09-16,23:55:00,3.9345,3.9375,3.9340,3.9370,93
2011-09-17,00:00:00,3.9380,3.9385,3.9335,3.9345,130
2011-09-17,00:05:00,3.9335,3.9350,3.9290,3.9320,266
2011-09-17,00:10:00,3.9320,3.9325,3.9270,3.9280,196
2011-09-17,00:15:00,3.9270,3.9315,3.9270,3.9295,107
2011-09-17,00:20:00,3.9295,3.9305,3.9250,3.9300,335
2011-09-17,00:25:00,3.9290,3.9330,3.9285,3.9305,136
2011-09-17,00:30:00,3.9310,3.9325,3.9305,3.9315,107
2011-09-17,00:35:00,3.9320,3.9370,3.9315,3.9350,341
2011-09-17,00:40:00,3.9350,3.9360,3.9320,3.9330,168
2011-09-17,00:45:00,3.9325,3.9385,3.9320,3.9360,395
2011-09-17,00:50:00,3.9360,3.9375,3.9340,3.9340,124
2011-09-17,00:55:00,3.9345,3.9350,3.9305,3.9315,298
2011-09-17,01:00:00,3.9320,3.9330,3.9305,3.9325,106
2011-09-17,01:05:00,3.9320,3.9330,3.9310,3.9310,59
2011-09-17,01:10:00,3.9315,3.9320,3.9305,3.9310,38
2011-09-17,01:15:00,3.9310,3.9340,3.9310,3.9320,64
2011-09-17,01:20:00,3.9320,3.9345,3.9315,3.9320,105
2011-09-17,01:25:00,3.9320,3.9335,3.9315,3.9315,87
2011-09-17,01:30:00,3.9325,3.9345,3.9315,3.9320,135
2011-09-17,01:35:00,3.9320,3.9320,3.9300,3.9320,93
2011-09-17,01:40:00,3.9315,3.9320,3.9300,3.9305,69
2011-09-17,01:45:00,3.9305,3.9305,3.9275,3.9275,94
2011-09-17,01:50:00,3.9280,3.9280,3.9255,3.9260,60
2011-09-17,01:55:00,3.9260,3.9300,3.9255,3.9300,90
2011-09-17,02:00:00,3.9300,3.9300,3.9285,3.9285,25
2011-09-17,02:05:00,3.9295,3.9315,3.9290,3.9295,28
2011-09-17,02:10:00,3.9300,3.9300,3.9285,3.9285,23
2011-09-17,02:15:00,3.9285,3.9285,3.9275,3.9275,10
2011-09-17,02:20:00,3.9265,3.9270,3.9260,3.9260,7
2011-09-17,02:25:00,3.9270,3.9285,3.9265,3.9265,11
2011-09-17,02:30:00,3.9260,3.9295,3.9260,3.9295,7
2011-09-17,02:35:00,3.9290,3.9295,3.9280,3.9295,6
2011-09-17,02:40:00,3.9280,3.9285,3.9280,3.9285,2
2011-09-17,02:45:00,3.9290,3.9290,3.9270,3.9285,29
2011-09-17,02:50:00,3.9280,3.9285,3.9260,3.9280,22
2011-09-17,02:55:00,3.9270,3.9285,3.9270,3.9285,7
2011-09-17,03:00:00,3.9280,3.9290,3.9265,3.9275,21
2011-09-17,03:05:00,3.9275,3.9275,3.9275,3.9275,4
2011-09-17,03:10:00,3.9275,3.9280,3.9275,3.9280,5
2011-09-17,03:15:00,3.9285,3.9300,3.9280,3.9280,12
2011-09-17,03:20:00,3.9260,3.9300,3.9260,3.9285,12
2011-09-17,03:25:00,3.9280,3.9285,3.9265,3.9285,7
2011-09-17,03:30:00,3.9265,3.9300,3.9265,3.9300,4
2011-09-17,03:35:00,3.9285,3.9300,3.9260,3.9260,43
2011-09-17,03:40:00,3.9265,3.9300,3.9260,3.9270,16
2011-09-17,03:45:00,3.9270,3.9285,3.9260,3.9275,9
2011-09-17,03:50:00,3.9270,3.9285,3.9265,3.9285,23
2011-09-17,03:55:00,3.9280,3.9325,3.9280,3.9315,35
2011-09-17,04:00:00,3.9330,3.9355,3.9305,3.9305,23
2011-09-17,04:05:00,3.9340,3.9370,3.9305,3.9315,28
2011-09-17,04:10:00,3.9305,3.9325,3.9305,3.9325,4
2011-09-17,04:15:00,3.9330,3.9330,3.9330,3.9330,2
2011-09-17,04:20:00,3.9330,3.9330,3.9300,3.9315,4
2011-09-17,04:25:00,3.9300,3.9300,3.9300,3.9300,4
2011-09-17,04:30:00,3.9270,3.9295,3.9255,3.9295,14
2011-09-17,04:35:00,3.9280,3.9280,3.9260,3.9260,3
2011-09-17,04:40:00,3.9260,3.9260,3.9260,3.9260,1
2011-09-17,04:45:00,3.9260,3.9270,3.9260,3.9270,11
2011-09-17,04:50:00,3.9270,3.9335,3.9270,3.9275,21
2011-09-17,04:55:00,3.9280,3.9280,3.9280,3.9280,3
2011-09-17,05:00:00,3.9280,3.9285,3.9280,3.9285,6
2011-09-17,05:05:00,3.9335,3.9335,3.9335,3.9335,1
2011-09-17,05:10:00,3.9290,3.9345,3.9290,3.9345,3
2011-09-19,06:00:00,3.9100,3.9150,3.9000,3.9020,170
2011-09-19,06:05:00,3.9015,3.9040,3.9005,3.9010,53
2011-09-19,06:10:00,3.9015,3.9040,3.9015,3.9040,20
2011-09-19,06:15:00,3.9030,3.9035,3.9030,3.9030,18
2011-09-19,06:20:00,3.9020,3.9045,3.9015,3.9020,36
2011-09-19,06:25:00,3.9030,3.9085,3.9030,3.9050,21
2011-09-19,06:30:00,3.9050,3.9105,3.9020,3.9095,55
2011-09-19,06:35:00,3.9085,3.9095,3.9085,3.9095,5
2011-09-19,06:40:00,3.9100,3.9100,3.9080,3.9080,5
2011-09-19,06:45:00,3.9075,3.9075,3.9055,3.9055,5
2011-09-19,06:50:00,3.9060,3.9105,3.9060,3.9095,25
2011-09-19,06:55:00,3.9105,3.9110,3.9095,3.9095,11
2011-09-19,07:00:00,3.9085,3.9100,3.9065,3.9075,23
2011-09-19,07:05:00,3.9080,3.9110,3.9080,3.9105,8
2011-09-19,07:10:00,3.9105,3.9120,3.9100,3.9110,10
2011-09-19,07:15:00,3.9110,3.9120,3.9110,3.9120,3
2011-09-19,07:20:00,3.9100,3.9115,3.9095,3.9095,11
2011-09-19,07:25:00,3.9110,3.9115,3.9065,3.9065,19
2011-09-19,07:30:00,3.9075,3.9080,3.9050,3.9080,38
2011-09-19,07:35:00,3.9065,3.9070,3.9060,3.9060,5
2011-09-19,07:40:00,3.9060,3.9100,3.9060,3.9095,11
2011-09-19,07:45:00,3.9095,3.9120,3.9030,3.9090,53
2011-09-19,07:50:00,3.9050,3.9075,3.9050,3.9060,8
2011-09-19,07:55:00,3.9070,3.9080,3.9070,3.9080,3
2011-09-19,08:00:00,3.9090,3.9150,3.9050,3.9090,168
2011-09-19,08:05:00,3.9065,3.9095,3.9055,3.9095,25
2011-09-19,08:10:00,3.9075,3.9085,3.9070,3.9070,16
2011-09-19,08:15:00,3.9050,3.9050,3.9000,3.9010,165
2011-09-19,08:20:00,3.9035,3.9035,3.9015,3.9035,12
2011-09-19,08:25:00,3.9040,3.9100,3.9040,3.9070,43
2011-09-19,08:30:00,3.9065,3.9075,3.9055,3.9060,49
2011-09-19,08:35:00,3.9065,3.9100,3.9055,3.9095,43
2011-09-19,08:40:00,3.9090,3.9105,3.9040,3.9055,77
2011-09-19,08:45:00,3.9055,3.9065,3.9035,3.9035,52
2011-09-19,08:50:00,3.9030,3.9055,3.9030,3.9045,103
2011-09-19,08:55:00,3.9045,3.9090,3.9025,3.9040,35
2011-09-19,09:00:00,3.9045,3.9055,3.8790,3.8800,1026
2011-09-19,09:05:00,3.8795,3.8825,3.8740,3.8785,589
2011-09-19,09:10:00,3.8770,3.8805,3.8710,3.8770,322
2011-09-19,09:15:00,3.8770,3.8785,3.8650,3.8650,579
2011-09-19,09:20:00,3.8650,3.8725,3.8615,3.8675,306
2011-09-19,09:25:00,3.8655,3.8690,3.8610,3.8650,353
2011-09-19,09:30:00,3.8650,3.8650,3.8585,3.8640,315
2011-09-19,09:35:00,3.8650,3.8655,3.8595,3.8640,104
2011-09-19,09:40:00,3.8650,3.8715,3.8650,3.8650,159
2011-09-19,09:45:00,3.8655,3.8660,3.8585,3.8655,138
2011-09-19,09:50:00,3.8655,3.8675,3.8640,3.8655,70
2011-09-19,09:55:00,3.8645,3.8660,3.8615,3.8625,55
2011-09-19,10:00:00,3.8615,3.8615,3.8545,3.8600,274
2011-09-19,10:05:00,3.8600,3.8610,3.8535,3.8560,123
2011-09-19,10:10:00,3.8560,3.8560,3.8480,3.8500,238
2011-09-19,10:15:00,3.8500,3.8530,3.8490,3.8525,48
2011-09-19,10:20:00,3.8525,3.8530,3.8480,3.8485,56
2011-09-19,10:25:00,3.8500,3.8510,3.8490,3.8510,18
2011-09-19,10:30:00,3.8500,3.8520,3.8460,3.8500,150
2011-09-19,10:35:00,3.8515,3.8525,3.8485,3.8520,56
2011-09-19,10:40:00,3.8500,3.8555,3.8500,3.8520,49
2011-09-19,10:45:00,3.8515,3.8575,3.8510,3.8575,144
2011-09-19,10:50:00,3.8575,3.8590,3.8525,3.8525,110
2011-09-19,10:55:00,3.8540,3.8545,3.8470,3.8470,94
2011-09-19,11:00:00,3.8470,3.8475,3.8435,3.8460,333
2011-09-19,11:05:00,3.8445,3.8590,3.8440,3.8570,141
2011-09-19,11:10:00,3.8575,3.8620,3.8530,3.8530,147
2011-09-19,11:15:00,3.8530,3.8530,3.8490,3.8510,127
2011-09-19,11:20:00,3.8540,3.8565,3.8535,3.8550,31
2011-09-19,11:25:00,3.8560,3.8560,3.8500,3.8505,50
2011-09-19,11:30:00,3.8515,3.8530,3.8510,3.8530,7
2011-09-19,11:35:00,3.8535,3.8545,3.8535,3.8545,3
2011-09-19,11:40:00,3.8545,3.8565,3.8540,3.8565,9
2011-09-19,11:45:00,3.8545,3.8565,3.8535,3.8550,12
2011-09-19,11:50:00,3.8560,3.8575,3.8545,3.8575,9
2011-09-19,11:55:00,3.8570,3.8580,3.8570,3.8580,6
2011-09-19,12:00:00,3.8575,3.8575,3.8560,3.8575,15
2011-09-19,12:05:00,3.8560,3.8565,3.8560,3.8565,2
2011-09-19,12:10:00,3.8560,3.8580,3.8560,3.8580,9
2011-09-19,12:15:00,3.8575,3.8580,3.8565,3.8565,9
2011-09-19,12:20:00,3.8565,3.8565,3.8550,3.8550,12
2011-09-19,12:25:00,3.8555,3.8575,3.8555,3.8560,21
2011-09-19,12:30:00,3.8575,3.8590,3.8555,3.8580,140
2011-09-19,12:35:00,3.8580,3.8600,3.8580,3.8600,76
2011-09-19,12:40:00,3.8615,3.8625,3.8610,3.8615,61
2011-09-19,12:45:00,3.8625,3.8635,3.8615,3.8615,69
2011-09-19,12:50:00,3.8615,3.8620,3.8580,3.8585,41
2011-09-19,12:55:00,3.8575,3.8600,3.8575,3.8580,19
2011-09-19,13:00:00,3.8585,3.8590,3.8575,3.8575,20
2011-09-19,13:05:00,3.8575,3.8600,3.8575,3.8595,27
2011-09-19,13:10:00,3.8595,3.8600,3.8580,3.8580,22
2011-09-19,13:15:00,3.8575,3.8575,3.8525,3.8530,62
2011-09-19,13:20:00,3.8525,3.8540,3.8490,3.8500,60
2011-09-19,13:25:00,3.8510,3.8510,3.8450,3.8475,115
2011-09-19,13:30:00,3.8470,3.8535,3.8455,3.8515,107
2011-09-19,13:35:00,3.8510,3.8580,3.8510,3.8570,79
2011-09-19,13:40:00,3.8570,3.8575,3.8535,3.8535,39
2011-09-19,13:45:00,3.8525,3.8540,3.8500,3.8520,85
2011-09-19,13:50:00,3.8525,3.8535,3.8525,3.8535,16
2011-09-19,13:55:00,3.8520,3.8545,3.8520,3.8520,76
2011-09-19,14:00:00,3.8525,3.8550,3.8485,3.8535,242
2011-09-19,14:05:00,3.8535,3.8565,3.8535,3.8555,96
2011-09-19,14:10:00,3.8555,3.8570,3.8540,3.8550,123
2011-09-19,14:15:00,3.8540,3.8550,3.8500,3.8550,63
2011-09-19,14:20:00,3.8540,3.8550,3.8475,3.8475,320
2011-09-19,14:25:00,3.8485,3.8515,3.8470,3.8500,118
2011-09-19,14:30:00,3.8505,3.8525,3.8485,3.8490,125
2011-09-19,14:35:00,3.8485,3.8495,3.8460,3.8465,149
2011-09-19,14:40:00,3.8475,3.8505,3.8450,3.8450,141
2011-09-19,14:45:00,3.8450,3.8485,3.8440,3.8470,180
2011-09-19,14:50:00,3.8475,3.8480,3.8325,3.8370,885
2011-09-19,14:55:00,3.8370,3.8375,3.8315,3.8325,337
2011-09-19,15:00:00,3.8330,3.8375,3.8280,3.8360,422
2011-09-19,15:05:00,3.8355,3.8430,3.8320,3.8405,408
2011-09-19,15:10:00,3.8410,3.8420,3.8380,3.8410,72
2011-09-19,15:15:00,3.8410,3.8470,3.8410,3.8445,118
2011-09-19,15:20:00,3.8455,3.8490,3.8455,3.8480,97
2011-09-19,15:25:00,3.8475,3.8475,3.8360,3.8365,113
2011-09-19,15:30:00,3.8355,3.8410,3.8340,3.8405,81
2011-09-19,15:35:00,3.8415,3.8430,3.8355,3.8395,112
2011-09-19,15:40:00,3.8390,3.8390,3.8355,3.8360,41
2011-09-19,15:45:00,3.8360,3.8370,3.8325,3.8325,116
2011-09-19,15:50:00,3.8335,3.8355,3.8290,3.8315,106
2011-09-19,15:55:00,3.8315,3.8340,3.8300,3.8310,143
2011-09-19,16:00:00,3.8310,3.8315,3.8290,3.8310,120
2011-09-19,16:05:00,3.8310,3.8360,3.8285,3.8360,177
2011-09-19,16:10:00,3.8360,3.8370,3.8335,3.8335,56
2011-09-19,16:15:00,3.8330,3.8340,3.8320,3.8340,45
2011-09-19,16:20:00,3.8330,3.8355,3.8330,3.8335,66
2011-09-19,16:25:00,3.8335,3.8345,3.8315,3.8330,78
2011-09-19,16:30:00,3.8325,3.8335,3.8320,3.8335,31
2011-09-19,16:35:00,3.8325,3.8345,3.8320,3.8335,59
2011-09-19,16:40:00,3.8345,3.8345,3.8310,3.8335,58
2011-09-19,16:45:00,3.8325,3.8330,3.8295,3.8295,58
2011-09-19,16:50:00,3.8295,3.8310,3.8285,3.8285,89
2011-09-19,16:55:00,3.8295,3.8305,3.8265,3.8275,179
2011-09-19,17:00:00,3.8270,3.8270,3.8260,3.8265,35
2011-09-19,17:05:00,3.8270,3.8285,3.8240,3.8260,90
2011-09-19,17:10:00,3.8260,3.8270,3.8240,3.8250,65
2011-09-19,17:15:00,3.8240,3.8250,3.8065,3.8080,613
2011-09-19,17:20:00,3.8080,3.8095,3.8030,3.8035,253
2011-09-19,17:25:00,3.8040,3.8050,3.7985,3.8025,326
2011-09-19,17:30:00,3.8020,3.8080,3.8015,3.8075,121
2011-09-19,17:35:00,3.8080,3.8085,3.8030,3.8035,71
2011-09-19,17:40:00,3.8035,3.8035,3.7940,3.7960,246
2011-09-19,17:45:00,3.7960,3.8020,3.7960,3.8005,154
2011-09-19,17:50:00,3.7990,3.8045,3.7990,3.8020,72
2011-09-19,17:55:00,3.8030,3.8035,3.7990,3.8000,135
2011-09-19,18:00:00,3.8005,3.8035,3.7985,3.8025,126
2011-09-19,18:05:00,3.8030,3.8075,3.8030,3.8060,102
2011-09-19,18:10:00,3.8070,3.8070,3.8035,3.8060,104
2011-09-19,18:15:00,3.8060,3.8080,3.8030,3.8040,112
2011-09-19,18:20:00,3.8050,3.8060,3.8015,3.8015,30
2011-09-19,18:25:00,3.8025,3.8060,3.8005,3.8060,56
2011-09-19,18:30:00,3.8065,3.8095,3.8060,3.8085,66
2011-09-19,18:35:00,3.8080,3.8080,3.8045,3.8060,80
2011-09-19,18:40:00,3.8070,3.8085,3.8060,3.8080,41
2011-09-19,18:45:00,3.8080,3.8150,3.8075,3.8145,80
2011-09-19,18:50:00,3.8145,3.8145,3.8125,3.8125,15
2011-09-19,18:55:00,3.8120,3.8120,3.8090,3.8110,32
2011-09-19,19:00:00,3.8110,3.8110,3.8080,3.8095,33
2011-09-19,19:05:00,3.8090,3.8105,3.8085,3.8105,46
2011-09-19,19:10:00,3.8105,3.8155,3.8105,3.8155,198
2011-09-19,19:15:00,3.8155,3.8190,3.8150,3.8170,94
2011-09-19,19:20:00,3.8170,3.8170,3.8140,3.8140,32
2011-09-19,19:25:00,3.8150,3.8175,3.8145,3.8155,75
2011-09-19,19:30:00,3.8155,3.8210,3.8150,3.8165,232
2011-09-19,19:35:00,3.8170,3.8185,3.8165,3.8165,95
2011-09-19,19:40:00,3.8170,3.8190,3.8165,3.8175,35
2011-09-19,19:45:00,3.8175,3.8185,3.8160,3.8165,33
2011-09-19,19:50:00,3.8165,3.8200,3.8165,3.8185,93
2011-09-19,19:55:00,3.8180,3.8190,3.8155,3.8160,90
2011-09-19,20:00:00,3.8160,3.8170,3.8090,3.8090,189
2011-09-19,20:05:00,3.8090,3.8115,3.8045,3.8095,329
2011-09-19,20:10:00,3.8080,3.8085,3.8000,3.8055,782
2011-09-19,20:15:00,3.8055,3.8090,3.8030,3.8075,275
2011-09-19,20:20:00,3.8075,3.8155,3.8060,3.8150,263
2011-09-19,20:25:00,3.8145,3.8190,3.8135,3.8175,300
2011-09-19,20:30:00,3.8180,3.8185,3.8140,3.8160,88
2011-09-19,20:35:00,3.8170,3.8220,3.8165,3.8205,209
2011-09-19,20:40:00,3.8205,3.8230,3.8180,3.8225,234
2011-09-19,20:45:00,3.8230,3.8250,3.8210,3.8235,189
2011-09-19,20:50:00,3.8230,3.8255,3.8185,3.8190,151
2011-09-19,20:55:00,3.8185,3.8220,3.8175,3.8175,280
2011-09-19,21:00:00,3.8180,3.8185,3.8145,3.8160,85
2011-09-19,21:05:00,3.8165,3.8165,3.8085,3.8130,305
2011-09-19,21:10:00,3.8130,3.8135,3.8065,3.8100,175
2011-09-19,21:15:00,3.8100,3.8145,3.8050,3.8050,182
2011-09-19,21:20:00,3.8045,3.8095,3.8025,3.8065,181
2011-09-19,21:25:00,3.8080,3.8100,3.8060,3.8070,79
2011-09-19,21:30:00,3.8060,3.8075,3.7995,3.8060,436
2011-09-19,21:35:00,3.8040,3.8105,3.8040,3.8080,309
2011-09-19,21:40:00,3.8070,3.8140,3.8055,3.8085,271
2011-09-19,21:45:00,3.8080,3.8085,3.8005,3.8015,281
2011-09-19,21:50:00,3.8010,3.8030,3.7880,3.7930,1104
2011-09-19,21:55:00,3.7925,3.7930,3.7855,3.7895,526
2011-09-19,22:00:00,3.7880,3.7910,3.7870,3.7890,447
2011-09-19,22:05:00,3.7885,3.7920,3.7860,3.7900,556
2011-09-19,22:10:00,3.7900,3.7905,3.7740,3.7775,843
2011-09-19,22:15:00,3.7775,3.7775,3.7685,3.7715,824
2011-09-19,22:20:00,3.7715,3.7770,3.7695,3.7760,490
2011-09-19,22:25:00,3.7755,3.7785,3.7720,3.7750,517
2011-09-19,22:30:00,3.7740,3.7800,3.7740,3.7750,271
2011-09-19,22:35:00,3.7755,3.7765,3.7665,3.7670,450
2011-09-19,22:40:00,3.7675,3.7695,3.7655,3.7675,317
2011-09-19,22:45:00,3.7675,3.7720,3.7655,3.7720,275
2011-09-19,22:50:00,3.7715,3.7770,3.7700,3.7755,350
2011-09-19,22:55:00,3.7765,3.7770,3.7730,3.7755,216
2011-09-19,23:00:00,3.7755,3.7845,3.7755,3.7825,362
2011-09-19,23:05:00,3.7830,3.7840,3.7795,3.7805,236
2011-09-19,23:10:00,3.7805,3.7830,3.7785,3.7805,238
2011-09-19,23:15:00,3.7810,3.7835,3.7800,3.7825,127
2011-09-19,23:20:00,3.7825,3.7900,3.7825,3.7880,303
2011-09-19,23:25:00,3.7880,3.7885,3.7795,3.7815,94
2011-09-19,23:30:00,3.7795,3.7820,3.7750,3.7755,245
2011-09-19,23:35:00,3.7760,3.7785,3.7740,3.7785,177
2011-09-19,23:40:00,3.7790,3.7800,3.7755,3.7780,231
2011-09-19,23:45:00,3.7780,3.7810,3.7765,3.7785,230
2011-09-19,23:50:00,3.7780,3.7790,3.7755,3.7790,216
2011-09-19,23:55:00,3.7795,3.7845,3.7790,3.7815,182
2011-09-20,00:00:00,3.7820,3.7820,3.7790,3.7800,131
2011-09-20,00:05:00,3.7805,3.7825,3.7740,3.7775,180
2011-09-20,00:10:00,3.7780,3.7830,3.7775,3.7815,209
2011-09-20,00:15:00,3.7815,3.7820,3.7780,3.7795,54
2011-09-20,00:20:00,3.7785,3.7785,3.7760,3.7780,71
2011-09-20,00:25:00,3.7775,3.7820,3.7755,3.7820,131
2011-09-20,00:30:00,3.7820,3.7830,3.7775,3.7790,186
2011-09-20,00:35:00,3.7780,3.7790,3.7765,3.7785,91
2011-09-20,00:40:00,3.7785,3.7790,3.7765,3.7785,90
2011-09-20,00:45:00,3.7790,3.7805,3.7720,3.7740,340
2011-09-20,00:50:00,3.7745,3.7760,3.7730,3.7735,110
2011-09-20,00:55:00,3.7735,3.7845,3.7735,3.7825,674
2011-09-20,01:00:00,3.7825,3.7830,3.7790,3.7795,231
2011-09-20,01:05:00,3.7795,3.7800,3.7765,3.7780,67
2011-09-20,01:10:00,3.7790,3.7790,3.7745,3.7760,95
2011-09-20,01:15:00,3.7745,3.7760,3.7735,3.7755,126
2011-09-20,01:20:00,3.7755,3.7780,3.7740,3.7775,61
2011-09-20,01:25:00,3.7780,3.7825,3.7770,3.7780,50
2011-09-20,01:30:00,3.7790,3.7790,3.7765,3.7765,21
2011-09-20,01:35:00,3.7775,3.7775,3.7755,3.7755,56
2011-09-20,01:40:00,3.7760,3.7770,3.7755,3.7765,34
2011-09-20,01:45:00,3.7755,3.7770,3.7755,3.7760,34
2011-09-20,01:50:00,3.7755,3.7760,3.7745,3.7750,45
2011-09-20,01:55:00,3.7750,3.7760,3.7735,3.7750,87
2011-09-20,02:00:00,3.7745,3.7750,3.7725,3.7730,30
2011-09-20,02:05:00,3.7725,3.7775,3.7725,3.7760,117
2011-09-20,02:10:00,3.7770,3.7790,3.7770,3.7780,108
2011-09-20,02:15:00,3.7780,3.7810,3.7780,3.7810,41
2011-09-20,02:20:00,3.7800,3.7825,3.7800,3.7800,29
2011-09-20,02:25:00,3.7800,3.7820,3.7800,3.7815,14
2011-09-20,02:30:00,3.7795,3.7820,3.7795,3.7820,14
2011-09-20,02:35:00,3.7825,3.7825,3.7805,3.7825,61
2011-09-20,02:40:00,3.7820,3.7830,3.7820,3.7825,7
2011-09-20,02:45:00,3.7815,3.7830,3.7815,3.7820,20
2011-09-20,02:50:00,3.7830,3.7830,3.7810,3.7825,88
2011-09-20,02:55:00,3.7810,3.7810,3.7745,3.7755,47
2011-09-20,03:00:00,3.7765,3.7795,3.7750,3.7775,12
2011-09-20,03:05:00,3.7770,3.7780,3.7750,3.7755,19
2011-09-20,03:10:00,3.7740,3.7830,3.7740,3.7825,103
2011-09-20,03:15:00,3.7825,3.7870,3.7810,3.7835,134
2011-09-20,03:20:00,3.7835,3.7870,3.7835,3.7850,77
2011-09-20,03:25:00,3.7855,3.7990,3.7800,3.7870,291
2011-09-20,03:30:00,3.7870,3.8035,3.7870,3.8000,163
2011-09-20,03:35:00,3.8005,3.8010,3.7970,3.7995,95
2011-09-20,03:40:00,3.7990,3.8000,3.7955,3.7965,17
2011-09-20,03:45:00,3.7970,3.7970,3.7890,3.7910,11
2011-09-20,03:50:00,3.7915,3.7930,3.7870,3.7910,23
2011-09-20,03:55:00,3.7925,3.7950,3.7925,3.7945,74
2011-09-20,04:00:00,3.7935,3.7945,3.7925,3.7935,17
2011-09-20,04:05:00,3.7930,3.7930,3.7910,3.7910,5
2011-09-20,04:10:00,3.7910,3.7950,3.7905,3.7950,16
2011-09-20,04:15:00,3.7955,3.7960,3.7920,3.7920,11
2011-09-20,04:20:00,3.7930,3.7935,3.7890,3.7890,9
2011-09-20,04:25:00,3.7890,3.7900,3.7865,3.7875,17
2011-09-20,04:30:00,3.7895,3.7915,3.7875,3.7875,6
2011-09-20,04:35:00,3.7900,3.7920,3.7880,3.7880,5
2011-09-20,04:40:00,3.7915,3.7915,3.7880,3.7880,2
2011-09-20,04:45:00,3.7875,3.7875,3.7870,3.7870,5
2011-09-20,04:50:00,3.7915,3.7915,3.7885,3.7885,2
2011-09-20,04:55:00,3.7905,3.7910,3.7880,3.7880,5
2011-09-20,05:00:00,3.7900,3.7900,3.7900,3.7900,1
2011-09-20,05:05:00,3.7920,3.7955,3.7920,3.7955,14
2011-09-20,05:10:00,3.7950,3.7950,3.7950,3.7950,11
2011-09-20,06:00:00,3.7950,3.7950,3.7880,3.7900,37
2011-09-20,06:05:00,3.7880,3.7905,3.7875,3.7905,13
2011-09-20,06:10:00,3.7900,3.7925,3.7860,3.7920,87
2011-09-20,06:15:00,3.7915,3.7915,3.7865,3.7885,130
2011-09-20,06:20:00,3.7895,3.7895,3.7690,3.7700,128
2011-09-20,06:25:00,3.7700,3.7720,3.7620,3.7650,130
2011-09-20,06:30:00,3.7650,3.7680,3.7635,3.7650,80
2011-09-20,06:35:00,3.7640,3.7670,3.7620,3.7640,67
2011-09-20,06:40:00,3.7645,3.7690,3.7645,3.7655,60
2011-09-20,06:45:00,3.7660,3.7690,3.7660,3.7690,5
2011-09-20,06:50:00,3.7670,3.7685,3.7670,3.7685,4
2011-09-20,06:55:00,3.7685,3.7690,3.7630,3.7635,31
2011-09-20,07:00:00,3.7630,3.7655,3.7440,3.7485,295
2011-09-20,07:05:00,3.7485,3.7500,3.7475,3.7500,26
2011-09-20,07:10:00,3.7495,3.7495,3.7435,3.7435,48
2011-09-20,07:15:00,3.7430,3.7510,3.7420,3.7510,28
2011-09-20,07:20:00,3.7495,3.7565,3.7495,3.7565,17
2011-09-20,07:25:00,3.7590,3.7595,3.7545,3.7545,7
2011-09-20,07:30:00,3.7550,3.7605,3.7550,3.7560,31
2011-09-20,07:35:00,3.7555,3.7585,3.7555,3.7570,16
2011-09-20,07:40:00,3.7570,3.7575,3.7540,3.7540,14
2011-09-20,07:45:00,3.7550,3.7570,3.7550,3.7565,12
2011-09-20,07:50:00,3.7585,3.7645,3.7580,3.7625,57
2011-09-20,07:55:00,3.7635,3.7660,3.7630,3.7645,33
2011-09-20,08:00:00,3.7645,3.7780,3.7640,3.7765,134
2011-09-20,08:05:00,3.7765,3.7795,3.7750,3.7780,84
2011-09-20,08:10:00,3.7795,3.7820,3.7780,3.7805,79
2011-09-20,08:15:00,3.7815,3.7820,3.7795,3.7795,28
2011-09-20,08:20:00,3.7795,3.7810,3.7775,3.7805,82
2011-09-20,08:25:00,3.7805,3.7820,3.7795,3.7800,65
2011-09-20,08:30:00,3.7810,3.7830,3.7805,3.7830,14
2011-09-20,08:35:00,3.7830,3.7900,3.7830,3.7895,100
2011-09-20,08:40:00,3.7885,3.7885,3.7825,3.7825,18
2011-09-20,08:45:00,3.7825,3.7890,3.7810,3.7875,48
2011-09-20,08:50:00,3.7875,3.7915,3.7870,3.7915,40
2011-09-20,08:55:00,3.7910,3.8035,3.7910,3.8030,361
2011-09-20,09:00:00,3.8030,3.8160,3.8030,3.8140,590
2011-09-20,09:05:00,3.8130,3.8160,3.8030,3.8030,302
2011-09-20,09:10:00,3.8035,3.8075,3.7915,3.7980,430
2011-09-20,09:15:00,3.7960,3.8025,3.7955,3.8000,232
2011-09-20,09:20:00,3.7995,3.8025,3.7955,3.8010,136
2011-09-20,09:25:00,3.8000,3.8050,3.7990,3.8020,108
2011-09-20,09:30:00,3.8030,3.8085,3.8025,3.8055,164
2011-09-20,09:35:00,3.8085,3.8085,3.8015,3.8020,159
2011-09-20,09:40:00,3.8020,3.8025,3.7960,3.7985,207
2011-09-20,09:45:00,3.7985,3.8015,3.7950,3.8015,125
2011-09-20,09:50:00,3.8005,3.8005,3.7910,3.7910,230
2011-09-20,09:55:00,3.7910,3.7920,3.7820,3.7835,209
2011-09-20,10:00:00,3.7850,3.7910,3.7780,3.7890,169
2011-09-20,10:05:00,3.7895,3.7895,3.7855,3.7875,82
2011-09-20,10:10:00,3.7875,3.7875,3.7730,3.7735,184
2011-09-20,10:15:00,3.7730,3.7780,3.7720,3.7755,68
2011-09-20,10:20:00,3.7755,3.7755,3.7710,3.7710,30
2011-09-20,10:25:00,3.7700,3.7745,3.7700,3.7720,22
2011-09-20,10:30:00,3.7725,3.7745,3.7685,3.7740,71
2011-09-20,10:35:00,3.7720,3.7820,3.7700,3.7820,204
2011-09-20,10:40:00,3.7825,3.7835,3.7770,3.7780,60
2011-09-20,10:45:00,3.7775,3.7785,3.7735,3.7735,59
2011-09-20,10:50:00,3.7755,3.7780,3.7740,3.7775,38
2011-09-20,10:55:00,3.7775,3.7810,3.7760,3.7780,98
2011-09-20,11:00:00,3.7785,3.7810,3.7760,3.7790,64
2011-09-20,11:05:00,3.7800,3.7800,3.7705,3.7710,124
2011-09-20,11:10:00,3.7715,3.7735,3.7670,3.7715,102
2011-09-20,11:15:00,3.7735,3.7780,3.7735,3.7740,50
2011-09-20,11:20:00,3.7755,3.7755,3.7710,3.7730,27
2011-09-20,11:25:00,3.7760,3.7830,3.7760,3.7825,69
2011-09-20,11:30:00,3.7830,3.7840,3.7755,3.7765,75
2011-09-20,11:35:00,3.7770,3.7800,3.7760,3.7800,9
2011-09-20,11:40:00,3.7775,3.7800,3.7775,3.7800,2
2011-09-20,11:45:00,3.7815,3.7825,3.7790,3.7790,6
2011-09-20,11:50:00,3.7805,3.7810,3.7805,3.7810,2
2011-09-20,11:55:00,3.7770,3.7780,3.7770,3.7770,5
2011-09-20,12:00:00,3.7765,3.7775,3.7760,3.7775,9
2011-09-20,12:05:00,3.7780,3.7815,3.7780,3.7815,20
2011-09-20,12:10:00,3.7815,3.7815,3.7780,3.7790,8
2011-09-20,12:15:00,3.7770,3.7785,3.7770,3.7780,15
2011-09-20,12:20:00,3.7770,3.7775,3.7755,3.7755,14
2011-09-20,12:25:00,3.7760,3.7835,3.7745,3.7805,75
2011-09-20,12:30:00,3.7795,3.7850,3.7785,3.7830,35
2011-09-20,12:35:00,3.7845,3.7860,3.7845,3.7850,56
2011-09-20,12:40:00,3.7850,3.7860,3.7850,3.7860,25
2011-09-20,12:45:00,3.7850,3.7860,3.7830,3.7830,26
2011-09-20,12:50:00,3.7830,3.7830,3.7820,3.7820,3
2011-09-20,12:55:00,3.7815,3.7815,3.7805,3.7815,20
2011-09-20,13:00:00,3.7805,3.7825,3.7790,3.7790,15
2011-09-20,13:05:00,3.7785,3.7785,3.7745,3.7750,25
2011-09-20,13:10:00,3.7755,3.7785,3.7755,3.7770,28
2011-09-20,13:15:00,3.7775,3.7800,3.7775,3.7790,27
2011-09-20,13:20:00,3.7790,3.7815,3.7790,3.7815,17
2011-09-20,13:25:00,3.7800,3.7800,3.7770,3.7780,21
2011-09-20,13:30:00,3.7780,3.7865,3.7780,3.7790,207
2011-09-20,13:35:00,3.7780,3.7785,3.7740,3.7780,56
2011-09-20,13:40:00,3.7790,3.7815,3.7770,3.7800,113
2011-09-20,13:45:00,3.7790,3.7800,3.7765,3.7780,72
2011-09-20,13:50:00,3.7795,3.7870,3.7795,3.7850,64
2011-09-20,13:55:00,3.7860,3.7875,3.7830,3.7830,51
2011-09-20,14:00:00,3.7840,3.7840,3.7795,3.7805,68
2011-09-20,14:05:00,3.7805,3.7820,3.7790,3.7820,46
2011-09-20,14:10:00,3.7825,3.7825,3.7770,3.7805,56
2011-09-20,14:15:00,3.7805,3.7830,3.7780,3.7830,79
2011-09-20,14:20:00,3.7825,3.7865,3.7815,3.7850,110
2011-09-20,14:25:00,3.7840,3.7850,3.7805,3.7805,94
2011-09-20,14:30:00,3.7810,3.7825,3.7795,3.7795,37
2011-09-20,14:35:00,3.7800,3.7810,3.7765,3.7775,106
2011-09-20,14:40:00,3.7775,3.7790,3.7750,3.7790,67
2011-09-20,14:45:00,3.7770,3.7835,3.7765,3.7835,83
2011-09-20,14:50:00,3.7840,3.7885,3.7840,3.7885,141
2011-09-20,14:55:00,3.7875,3.7985,3.7865,3.7975,402
2011-09-20,15:00:00,3.7975,3.7985,3.7930,3.7955,191
2011-09-20,15:05:00,3.7950,3.8000,3.7950,3.8000,208
2011-09-20,15:10:00,3.7990,3.8000,3.7915,3.7925,121
2011-09-20,15:15:00,3.7925,3.7965,3.7910,3.7965,52
2011-09-20,15:20:00,3.7960,3.8010,3.7960,3.7975,152
2011-09-20,15:25:00,3.7980,3.8025,3.7975,3.8025,69
2011-09-20,15:30:00,3.8020,3.8080,3.8010,3.8050,141
2011-09-20,15:35:00,3.8050,3.8050,3.8005,3.8015,40
2011-09-20,15:40:00,3.8010,3.8030,3.7990,3.8030,32
2011-09-20,15:45:00,3.8040,3.8075,3.8030,3.8060,102
2011-09-20,15:50:00,3.8060,3.8060,3.8040,3.8045,83
2011-09-20,15:55:00,3.8040,3.8060,3.8040,3.8045,35
2011-09-20,16:00:00,3.8050,3.8100,3.8045,3.8095,197
2011-09-20,16:05:00,3.8095,3.8105,3.8005,3.8005,77
2011-09-20,16:10:00,3.8000,3.8015,3.7975,3.7990,143
2011-09-20,16:15:00,3.7995,3.8000,3.7930,3.7965,160
2011-09-20,16:20:00,3.7955,3.7980,3.7950,3.7950,53
2011-09-20,16:25:00,3.7950,3.7990,3.7940,3.7990,63
2011-09-20,16:30:00,3.7980,3.8000,3.7980,3.7980,75
2011-09-20,16:35:00,3.7985,3.8015,3.7985,3.8015,70
2011-09-20,16:40:00,3.8015,3.8055,3.7995,3.8055,41
2011-09-20,16:45:00,3.8045,3.8075,3.8030,3.8075,109
2011-09-20,16:50:00,3.8085,3.8085,3.8035,3.8060,75
2011-09-20,16:55:00,3.8055,3.8065,3.8025,3.8050,41
2011-09-20,17:00:00,3.8055,3.8095,3.8050,3.8095,91
2011-09-20,17:05:00,3.8075,3.8125,3.8070,3.8105,149
2011-09-20,17:10:00,3.8105,3.8125,3.8055,3.8095,128
2011-09-20,17:15:00,3.8090,3.8105,3.8075,3.8080,63
2011-09-20,17:20:00,3.8065,3.8070,3.8020,3.8040,66
2011-09-20,17:25:00,3.8060,3.8095,3.8045,3.8065,69
2011-09-20,17:30:00,3.8060,3.8105,3.8050,3.8105,130
2011-09-20,17:35:00,3.8100,3.8150,3.8100,3.8150,133
2011-09-20,17:40:00,3.8150,3.8180,3.8135,3.8170,179
2011-09-20,17:45:00,3.8180,3.8195,3.8135,3.8140,134
2011-09-20,17:50:00,3.8135,3.8175,3.8135,3.8165,42
2011-09-20,17:55:00,3.8175,3.8180,3.8155,3.8180,9
2011-09-20,18:00:00,3.8180,3.8215,3.8180,3.8215,104
2011-09-20,18:05:00,3.8215,3.8240,3.8160,3.8160,127
2011-09-20,18:10:00,3.8160,3.8165,3.8120,3.8125,123
2011-09-20,18:15:00,3.8130,3.8150,3.8125,3.8150,49
2011-09-20,18:20:00,3.8155,3.8155,3.8080,3.8090,102
2011-09-20,18:25:00,3.8100,3.8140,3.8095,3.8120,15
2011-09-20,18:30:00,3.8120,3.8145,3.8115,3.8115,26
2011-09-20,18:35:00,3.8115,3.8115,3.8080,3.8090,79
2011-09-20,18:40:00,3.8095,3.8095,3.8060,3.8080,33
2011-09-20,18:45:00,3.8085,3.8085,3.8075,3.8075,4
2011-09-20,18:50:00,3.8080,3.8090,3.8075,3.8090,60
2011-09-20,18:55:00,3.8090,3.8090,3.8065,3.8070,56
2011-09-20,19:00:00,3.8070,3.8075,3.8050,3.8065,35
2011-09-20,19:05:00,3.8065,3.8075,3.8035,3.8075,44
2011-09-20,19:10:00,3.8080,3.8125,3.8080,3.8125,138
2011-09-20,19:15:00,3.8130,3.8175,3.8125,3.8170,154
2011-09-20,19:20:00,3.8175,3.8175,3.8105,3.8120,121
2011-09-20,19:25:00,3.8125,3.8135,3.8115,3.8135,39
2011-09-20,19:30:00,3.8120,3.8120,3.8090,3.8095,78
2011-09-20,19:35:00,3.8100,3.8120,3.8075,3.8095,85
2011-09-20,19:40:00,3.8100,3.8140,3.8090,3.8140,77
2011-09-20,19:45:00,3.8135,3.8145,3.8120,3.8145,60
2011-09-20,19:50:00,3.8145,3.8155,3.8085,3.8085,121
2011-09-20,19:55:00,3.8105,3.8110,3.8085,3.8095,114
2011-09-20,20:00:00,3.8115,3.8160,3.8105,3.8110,153
2011-09-20,20:05:00,3.8110,3.8110,3.8025,3.8025,307
2011-09-20,20:10:00,3.8030,3.8060,3.7955,3.7980,667
2011-09-20,20:15:00,3.7975,3.7990,3.7950,3.7975,121
2011-09-20,20:20:00,3.7985,3.8010,3.7975,3.7990,109
2011-09-20,20:25:00,3.7975,3.7995,3.7965,3.7990,94
2011-09-20,20:30:00,3.7985,3.7985,3.7870,3.7905,838
2011-09-20,20:35:00,3.7900,3.7930,3.7895,3.7925,126
2011-09-20,20:40:00,3.7925,3.8050,3.7925,3.7995,555
2011-09-20,20:45:00,3.7995,3.8025,3.7930,3.7940,149
2011-09-20,20:50:00,3.7935,3.7960,3.7890,3.7935,362
2011-09-20,20:55:00,3.7935,3.7940,3.7865,3.7915,345
2011-09-20,21:00:00,3.7920,3.7935,3.7810,3.7835,575
2011-09-20,21:05:00,3.7835,3.7895,3.7825,3.7885,201
2011-09-20,21:10:00,3.7880,3.7880,3.7850,3.7855,171
2011-09-20,21:15:00,3.7860,3.7880,3.7815,3.7830,130
2011-09-20,21:20:00,3.7830,3.7860,3.7830,3.7835,86
2011-09-20,21:25:00,3.7830,3.7855,3.7805,3.7850,98
2011-09-20,21:30:00,3.7845,3.7880,3.7830,3.7860,174
2011-09-20,21:35:00,3.7845,3.7860,3.7770,3.7785,350
2011-09-20,21:40:00,3.7780,3.7810,3.7710,3.7735,760
2011-09-20,21:45:00,3.7730,3.7735,3.7650,3.7685,625
2011-09-20,21:50:00,3.7680,3.7685,3.7555,3.7590,897
2011-09-20,21:55:00,3.7590,3.7635,3.7565,3.7620,544
2011-09-20,22:00:00,3.7610,3.7700,3.7605,3.7700,412
2011-09-20,22:05:00,3.7700,3.7740,3.7665,3.7670,492
2011-09-20,22:10:00,3.7670,3.7700,3.7635,3.7690,369
2011-09-20,22:15:00,3.7695,3.7740,3.7675,3.7720,239
2011-09-20,22:20:00,3.7735,3.7810,3.7730,3.7805,672
2011-09-20,22:25:00,3.7800,3.7890,3.7760,3.7870,1096
2011-09-20,22:30:00,3.7880,3.7960,3.7880,3.7915,878
2011-09-20,22:35:00,3.7915,3.7960,3.7905,3.7960,344
2011-09-20,22:40:00,3.7955,3.8045,3.7955,3.7985,587
2011-09-20,22:45:00,3.7990,3.8000,3.7905,3.7925,384
2011-09-20,22:50:00,3.7940,3.7965,3.7865,3.7870,286
2011-09-20,22:55:00,3.7870,3.7880,3.7805,3.7870,674
2011-09-20,23:00:00,3.7880,3.7930,3.7870,3.7925,262
2011-09-20,23:05:00,3.7915,3.7950,3.7900,3.7940,222
2011-09-20,23:10:00,3.7950,3.7960,3.7925,3.7925,238
2011-09-20,23:15:00,3.7920,3.7940,3.7880,3.7880,116
2011-09-20,23:20:00,3.7880,3.7890,3.7820,3.7855,356
2011-09-20,23:25:00,3.7865,3.7865,3.7750,3.7770,366
2011-09-20,23:30:00,3.7765,3.7790,3.7700,3.7715,478
2011-09-20,23:35:00,3.7710,3.7720,3.7610,3.7615,571
2011-09-20,23:40:00,3.7620,3.7680,3.7540,3.7545,595
2011-09-20,23:45:00,3.7545,3.7590,3.7385,3.7460,1174
2011-09-20,23:50:00,3.7460,3.7565,3.7455,3.7555,495
2011-09-20,23:55:00,3.7550,3.7600,3.7535,3.7590,331
2011-09-21,00:00:00,3.7585,3.7595,3.7500,3.7535,265
2011-09-21,00:05:00,3.7530,3.7540,3.7425,3.7440,288
2011-09-21,00:10:00,3.7435,3.7460,3.7415,3.7415,216
2011-09-21,00:15:00,3.7415,3.7415,3.7330,3.7335,458
2011-09-21,00:20:00,3.7330,3.7350,3.7295,3.7340,542
2011-09-21,00:25:00,3.7340,3.7360,3.7315,3.7320,169
2011-09-21,00:30:00,3.7330,3.7335,3.7260,3.7280,352
2011-09-21,00:35:00,3.7280,3.7305,3.7275,3.7290,311
2011-09-21,00:40:00,3.7290,3.7305,3.7260,3.7280,301
2011-09-21,00:45:00,3.7280,3.7300,3.7270,3.7290,168
2011-09-21,00:50:00,3.7285,3.7345,3.7280,3.7320,278
2011-09-21,00:55:00,3.7330,3.7335,3.7240,3.7265,772
2011-09-21,01:00:00,3.7265,3.7310,3.7265,3.7310,276
2011-09-21,01:05:00,3.7310,3.7315,3.7265,3.7270,158
2011-09-21,01:10:00,3.7270,3.7305,3.7235,3.7300,306
2011-09-21,01:15:00,3.7310,3.7320,3.7260,3.7260,117
2011-09-21,01:20:00,3.7260,3.7320,3.7260,3.7320,95
2011-09-21,01:25:00,3.7305,3.7335,3.7305,3.7335,54
2011-09-21,01:30:00,3.7335,3.7335,3.7300,3.7315,41
2011-09-21,01:35:00,3.7300,3.7305,3.7255,3.7280,161
2011-09-21,01:40:00,3.7280,3.7280,3.7245,3.7260,75
2011-09-21,01:45:00,3.7255,3.7285,3.7245,3.7280,69
2011-09-21,01:50:00,3.7280,3.7290,3.7270,3.7280,101
2011-09-21,01:55:00,3.7285,3.7285,3.7260,3.7280,89
2011-09-21,02:00:00,3.7265,3.7275,3.7195,3.7210,157
2011-09-21,02:05:00,3.7210,3.7285,3.7210,3.7285,96
2011-09-21,02:10:00,3.7285,3.7305,3.7255,3.7305,34
2011-09-21,02:15:00,3.7305,3.7305,3.7275,3.7290,17
2011-09-21,02:20:00,3.7270,3.7275,3.7240,3.7240,37
2011-09-21,02:25:00,3.7240,3.7260,3.7225,3.7260,65
2011-09-21,02:30:00,3.7245,3.7260,3.7220,3.7225,47
2011-09-21,02:35:00,3.7225,3.7235,3.7195,3.7195,66
2011-09-21,02:40:00,3.7195,3.7200,3.7150,3.7160,70
2011-09-21,02:45:00,3.7155,3.7180,3.7140,3.7170,47
2011-09-21,02:50:00,3.7175,3.7185,3.7160,3.7170,36
2011-09-21,02:55:00,3.7180,3.7200,3.7170,3.7175,39
2011-09-21,03:00:00,3.7185,3.7190,3.7135,3.7135,55
2011-09-21,03:05:00,3.7130,3.7140,3.7090,3.7100,100
2011-09-21,03:10:00,3.7100,3.7140,3.7095,3.7115,34
2011-09-21,03:15:00,3.7110,3.7120,3.7100,3.7100,15
2011-09-21,03:20:00,3.7105,3.7110,3.7070,3.7080,58
2011-09-21,03:25:00,3.7080,3.7090,3.7055,3.7075,59
2011-09-21,03:30:00,3.7075,3.7080,3.7060,3.7075,17
2011-09-21,03:35:00,3.7070,3.7100,3.7070,3.7100,26
2011-09-21,03:40:00,3.7095,3.7100,3.7055,3.7055,29
2011-09-21,03:45:00,3.7065,3.7095,3.7065,3.7080,49
2011-09-21,03:50:00,3.7085,3.7110,3.7070,3.7080,39
2011-09-21,03:55:00,3.7080,3.7110,3.7070,3.7080,27
2011-09-21,04:00:00,3.7080,3.7100,3.7055,3.7075,44
2011-09-21,04:05:00,3.7085,3.7115,3.7050,3.7075,57
2011-09-21,04:10:00,3.7090,3.7115,3.7080,3.7080,28
2011-09-21,04:15:00,3.7070,3.7105,3.7070,3.7090,14
2011-09-21,04:20:00,3.7090,3.7115,3.7080,3.7080,8
2011-09-21,04:25:00,3.7075,3.7085,3.7065,3.7075,10
2011-09-21,04:30:00,3.7090,3.7115,3.7090,3.7115,10
2011-09-21,04:35:00,3.7100,3.7115,3.7100,3.7110,12
2011-09-21,04:40:00,3.7110,3.7110,3.7100,3.7100,3
2011-09-21,04:45:00,3.7100,3.7115,3.7100,3.7115,6
2011-09-21,04:50:00,3.7115,3.7120,3.7115,3.7120,4
2011-09-21,04:55:00,3.7110,3.7110,3.7105,3.7105,8
2011-09-21,05:00:00,3.7100,3.7100,3.7080,3.7100,18
2011-09-21,05:05:00,3.7100,3.7100,3.7100,3.7100,24
2011-09-21,05:10:00,3.7100,3.7100,3.7100,3.7100,1
2011-09-21,06:00:00,3.7085,3.7085,3.7075,3.7080,11
2011-09-21,06:05:00,3.7090,3.7130,3.7090,3.7130,15
2011-09-21,06:10:00,3.7115,3.7115,3.7115,3.7115,2
2011-09-21,06:15:00,3.7110,3.7120,3.7100,3.7110,35
2011-09-21,06:20:00,3.7110,3.7130,3.7090,3.7120,10
2011-09-21,06:25:00,3.7115,3.7130,3.7110,3.7115,16
2011-09-21,06:30:00,3.7110,3.7120,3.7110,3.7110,8
2011-09-21,06:35:00,3.7125,3.7165,3.7125,3.7165,10
2011-09-21,06:40:00,3.7165,3.7200,3.7165,3.7195,23
2011-09-21,06:45:00,3.7200,3.7315,3.7175,3.7250,124
2011-09-21,06:50:00,3.7255,3.7255,3.7225,3.7240,23
2011-09-21,06:55:00,3.7235,3.7255,3.7235,3.7245,26
2011-09-21,07:00:00,3.7245,3.7250,3.7210,3.7210,17
2011-09-21,07:05:00,3.7205,3.7235,3.7200,3.7230,25
2011-09-21,07:10:00,3.7245,3.7245,3.7205,3.7210,21
2011-09-21,07:25:00,3.7240,3.7255,3.7240,3.7250,10
2011-09-21,07:30:00,3.7220,3.7225,3.7210,3.7225,14
2011-09-21,07:35:00,3.7240,3.7240,3.7210,3.7210,23
2011-09-21,07:40:00,3.7210,3.7230,3.7210,3.7230,5
2011-09-21,07:45:00,3.7235,3.7235,3.7230,3.7230,6
2011-09-21,07:50:00,3.7245,3.7250,3.7245,3.7245,49
2011-09-21,07:55:00,3.7240,3.7250,3.7240,3.7245,15
2011-09-21,08:00:00,3.7240,3.7315,3.7230,3.7315,126
2011-09-21,08:05:00,3.7300,3.7375,3.7290,3.7365,77
2011-09-21,08:10:00,3.7360,3.7385,3.7350,3.7385,96
2011-09-21,08:15:00,3.7380,3.7410,3.7375,3.7395,80
2011-09-21,08:20:00,3.7390,3.7430,3.7390,3.7405,131
2011-09-21,08:25:00,3.7400,3.7440,3.7400,3.7425,46
2011-09-21,08:30:00,3.7440,3.7455,3.7430,3.7450,68
2011-09-21,08:35:00,3.7460,3.7490,3.7450,3.7470,70
2011-09-21,08:40:00,3.7465,3.7470,3.7420,3.7435,77
2011-09-21,08:45:00,3.7440,3.7470,3.7440,3.7470,10
2011-09-21,08:50:00,3.7465,3.7465,3.7405,3.7445,78
2011-09-21,08:55:00,3.7460,3.7510,3.7450,3.7500,235
2011-09-21,09:00:00,3.7505,3.7545,3.7365,3.7410,620
2011-09-21,09:05:00,3.7420,3.7445,3.7285,3.7310,483
2011-09-21,09:10:00,3.7300,3.7395,3.7285,3.7370,211
2011-09-21,09:15:00,3.7385,3.7405,3.7310,3.7350,422
2011-09-21,09:20:00,3.7350,3.7350,3.7255,3.7345,463
2011-09-21,09:25:00,3.7325,3.7395,3.7270,3.7390,188
2011-09-21,09:30:00,3.7390,3.7410,3.7300,3.7300,195
2011-09-21,09:35:00,3.7330,3.7345,3.7290,3.7345,130
2011-09-21,09:40:00,3.7340,3.7370,3.7325,3.7350,69
2011-09-21,09:45:00,3.7335,3.7365,3.7300,3.7340,181
2011-09-21,09:50:00,3.7340,3.7360,3.7300,3.7300,229
2011-09-21,09:55:00,3.7310,3.7315,3.7275,3.7300,253
2011-09-21,10:00:00,3.7280,3.7300,3.7245,3.7255,118
2011-09-21,10:05:00,3.7240,3.7285,3.7200,3.7260,173
2011-09-21,10:10:00,3.7260,3.7350,3.7260,3.7340,94
2011-09-21,10:15:00,3.7335,3.7335,3.7320,3.7325,10
2011-09-21,10:20:00,3.7335,3.7400,3.7335,3.7385,68
2011-09-21,10:25:00,3.7380,3.7395,3.7365,3.7365,33
2011-09-21,10:30:00,3.7380,3.7570,3.7365,3.7510,624
2011-09-21,10:35:00,3.7510,3.7575,3.7480,3.7500,249
2011-09-21,10:40:00,3.7510,3.7525,3.7495,3.7505,55
2011-09-21,10:45:00,3.7530,3.7600,3.7520,3.7600,459
2011-09-21,10:50:00,3.7600,3.7690,3.7595,3.7665,450
2011-09-21,10:55:00,3.7665,3.7700,3.7630,3.7635,423
2011-09-21,11:00:00,3.7650,3.7675,3.7630,3.7635,103
2011-09-21,11:05:00,3.7625,3.7625,3.7550,3.7560,136
2011-09-21,11:10:00,3.7550,3.7590,3.7530,3.7560,88
2011-09-21,11:15:00,3.7580,3.7590,3.7555,3.7590,30
2011-09-21,11:20:00,3.7580,3.7745,3.7580,3.7735,261
2011-09-21,11:25:00,3.7735,3.7805,3.7735,3.7795,453
2011-09-21,11:30:00,3.7775,3.7790,3.7750,3.7790,86
2011-09-21,11:35:00,3.7790,3.7790,3.7740,3.7740,37
2011-09-21,11:40:00,3.7740,3.7745,3.7730,3.7730,27
2011-09-21,11:45:00,3.7740,3.7740,3.7730,3.7735,28
2011-09-21,11:50:00,3.7735,3.7735,3.7715,3.7720,11
2011-09-21,11:55:00,3.7735,3.7735,3.7700,3.7710,97
2011-09-21,12:00:00,3.7720,3.7740,3.7705,3.7725,70
2011-09-21,12:05:00,3.7725,3.7745,3.7715,3.7720,101
2011-09-21,12:10:00,3.7730,3.7735,3.7705,3.7705,19
2011-09-21,12:15:00,3.7705,3.7725,3.7700,3.7715,14
2011-09-21,12:20:00,3.7720,3.7745,3.7705,3.7745,66
2011-09-21,12:25:00,3.7730,3.7735,3.7685,3.7685,107
2011-09-21,12:30:00,3.7700,3.7700,3.7655,3.7680,164
2011-09-21,12:35:00,3.7685,3.7720,3.7680,3.7710,50
2011-09-21,12:40:00,3.7710,3.7710,3.7670,3.7675,27
2011-09-21,12:45:00,3.7675,3.7720,3.7675,3.7720,15
2011-09-21,12:50:00,3.7705,3.7710,3.7685,3.7695,27
2011-09-21,12:55:00,3.7680,3.7690,3.7670,3.7690,41
2011-09-21,13:00:00,3.7690,3.7695,3.7660,3.7665,68
2011-09-21,13:05:00,3.7665,3.7665,3.7655,3.7655,25
2011-09-21,13:10:00,3.7655,3.7670,3.7645,3.7665,65
2011-09-21,13:15:00,3.7660,3.7715,3.7660,3.7680,112
2011-09-21,13:20:00,3.7670,3.7710,3.7655,3.7695,45
2011-09-21,13:25:00,3.7690,3.7695,3.7660,3.7695,83
2011-09-21,13:30:00,3.7705,3.7830,3.7705,3.7810,424
2011-09-21,13:35:00,3.7810,3.7820,3.7735,3.7735,342
2011-09-21,13:40:00,3.7735,3.7755,3.7715,3.7755,149
2011-09-21,13:45:00,3.7750,3.7755,3.7730,3.7740,54
2011-09-21,13:50:00,3.7740,3.7755,3.7705,3.7705,48
2011-09-21,13:55:00,3.7705,3.7745,3.7670,3.7735,130
2011-09-21,14:00:00,3.7730,3.7745,3.7710,3.7730,87
2011-09-21,14:05:00,3.7730,3.7750,3.7725,3.7745,61
2011-09-21,14:10:00,3.7745,3.7780,3.7715,3.7775,145
2011-09-21,14:15:00,3.7775,3.7795,3.7760,3.7775,224
2011-09-21,14:20:00,3.7775,3.7815,3.7775,3.7810,151
2011-09-21,14:25:00,3.7805,3.7825,3.7775,3.7825,158
2011-09-21,14:30:00,3.7820,3.7840,3.7795,3.7800,133
2011-09-21,14:35:00,3.7805,3.7820,3.7790,3.7805,105
2011-09-21,14:40:00,3.7805,3.7815,3.7780,3.7785,167
2011-09-21,14:45:00,3.7800,3.7825,3.7780,3.7820,108
2011-09-21,14:50:00,3.7820,3.7820,3.7760,3.7760,85
2011-09-21,14:55:00,3.7765,3.7780,3.7745,3.7760,54
2011-09-21,15:00:00,3.7755,3.7755,3.7695,3.7695,129
2011-09-21,15:05:00,3.7695,3.7700,3.7620,3.7645,202
2011-09-21,15:10:00,3.7635,3.7650,3.7610,3.7615,196
2011-09-21,15:15:00,3.7620,3.7700,3.7620,3.7695,95
2011-09-21,15:20:00,3.7690,3.7705,3.7630,3.7650,137
2011-09-21,15:25:00,3.7650,3.7680,3.7650,3.7675,155
2011-09-21,15:30:00,3.7675,3.7690,3.7650,3.7690,115
2011-09-21,15:35:00,3.7690,3.7690,3.7645,3.7665,158
2011-09-21,15:40:00,3.7660,3.7710,3.7660,3.7700,94
2011-09-21,15:45:00,3.7700,3.7700,3.7675,3.7695,85
2011-09-21,15:50:00,3.7700,3.7735,3.7655,3.7660,155
2011-09-21,15:55:00,3.7660,3.7695,3.7650,3.7695,43
2011-09-21,16:00:00,3.7695,3.7710,3.7660,3.7695,148
2011-09-21,16:05:00,3.7690,3.7695,3.7645,3.7645,119
2011-09-21,16:10:00,3.7660,3.7700,3.7645,3.7665,86
2011-09-21,16:15:00,3.7670,3.7670,3.7605,3.7610,72
2011-09-21,16:20:00,3.7615,3.7655,3.7605,3.7640,49
2011-09-21,16:25:00,3.7635,3.7680,3.7625,3.7665,93
2011-09-21,16:30:00,3.7640,3.7640,3.7570,3.7585,171
2011-09-21,16:35:00,3.7580,3.7600,3.7575,3.7580,76
2011-09-21,16:40:00,3.7575,3.7600,3.7560,3.7560,86
2011-09-21,16:45:00,3.7560,3.7570,3.7540,3.7560,120
2011-09-21,16:50:00,3.7555,3.7570,3.7530,3.7550,192
2011-09-21,16:55:00,3.7550,3.7560,3.7455,3.7455,217
2011-09-21,17:00:00,3.7470,3.7490,3.7445,3.7475,115
2011-09-21,17:05:00,3.7470,3.7505,3.7465,3.7480,119
2011-09-21,17:10:00,3.7480,3.7485,3.7400,3.7425,186
2011-09-21,17:15:00,3.7430,3.7445,3.7420,3.7435,51
2011-09-21,17:20:00,3.7445,3.7495,3.7430,3.7445,133
2011-09-21,17:25:00,3.7450,3.7490,3.7440,3.7490,29
2011-09-21,17:30:00,3.7490,3.7500,3.7485,3.7500,76
2011-09-21,17:35:00,3.7500,3.7520,3.7500,3.7500,71
2011-09-21,17:40:00,3.7480,3.7480,3.7405,3.7420,82
2011-09-21,17:45:00,3.7435,3.7455,3.7400,3.7425,108
2011-09-21,17:50:00,3.7415,3.7440,3.7395,3.7420,197
2011-09-21,17:55:00,3.7420,3.7420,3.7375,3.7400,74
2011-09-21,18:00:00,3.7395,3.7430,3.7375,3.7395,132
2011-09-21,18:05:00,3.7405,3.7425,3.7400,3.7405,92
2011-09-21,18:10:00,3.7410,3.7425,3.7400,3.7410,74
2011-09-21,18:15:00,3.7415,3.7440,3.7415,3.7440,73
2011-09-21,18:20:00,3.7430,3.7440,3.7410,3.7420,43
2011-09-21,18:25:00,3.7420,3.7460,3.7415,3.7460,126
2011-09-21,18:30:00,3.7460,3.7485,3.7455,3.7470,112
2011-09-21,18:35:00,3.7470,3.7515,3.7460,3.7500,153
2011-09-21,18:40:00,3.7500,3.7510,3.7490,3.7490,83
2011-09-21,18:45:00,3.7485,3.7490,3.7450,3.7455,97
2011-09-21,18:50:00,3.7455,3.7465,3.7455,3.7465,69
2011-09-21,18:55:00,3.7460,3.7480,3.7455,3.7480,79
2011-09-21,19:00:00,3.7475,3.7500,3.7475,3.7475,69
2011-09-21,19:05:00,3.7475,3.7480,3.7450,3.7470,77
2011-09-21,19:10:00,3.7465,3.7470,3.7440,3.7445,110
2011-09-21,19:15:00,3.7440,3.7445,3.7330,3.7355,296
2011-09-21,19:20:00,3.7345,3.7370,3.7345,3.7370,97
2011-09-21,19:25:00,3.7365,3.7365,3.7300,3.7300,262
2011-09-21,19:30:00,3.7300,3.7340,3.7290,3.7310,91
2011-09-21,19:35:00,3.7320,3.7340,3.7300,3.7300,169
2011-09-21,19:40:00,3.7300,3.7345,3.7285,3.7295,143
2011-09-21,19:45:00,3.7295,3.7295,3.7220,3.7235,311
2011-09-21,19:50:00,3.7235,3.7255,3.7220,3.7255,163
2011-09-21,19:55:00,3.7245,3.7245,3.7210,3.7220,160
2011-09-21,20:00:00,3.7220,3.7280,3.7220,3.7275,306
2011-09-21,20:05:00,3.7270,3.7270,3.7230,3.7255,241
2011-09-21,20:10:00,3.7265,3.7315,3.7255,3.7305,465
2011-09-21,20:15:00,3.7310,3.7365,3.7285,3.7340,371
2011-09-21,20:20:00,3.7355,3.7355,3.7255,3.7345,546
2011-09-21,20:25:00,3.7350,3.7360,3.7330,3.7350,122
2011-09-21,20:30:00,3.7350,3.7470,3.7350,3.7420,616
2011-09-21,20:35:00,3.7415,3.7430,3.7350,3.7350,132
2011-09-21,20:40:00,3.7355,3.7375,3.7335,3.7350,197
2011-09-21,20:45:00,3.7355,3.7440,3.7335,3.7440,269
2011-09-21,20:50:00,3.7430,3.7460,3.7415,3.7430,204
2011-09-21,20:55:00,3.7430,3.7455,3.7430,3.7430,133
2011-09-21,21:00:00,3.7435,3.7435,3.7380,3.7420,440
2011-09-21,21:05:00,3.7415,3.7420,3.7325,3.7345,306
2011-09-21,21:10:00,3.7350,3.7370,3.7330,3.7355,215
2011-09-21,21:15:00,3.7350,3.7465,3.7340,3.7445,360
2011-09-21,21:20:00,3.7445,3.7460,3.7410,3.7425,398
2011-09-21,21:25:00,3.7425,3.7425,3.7325,3.7340,230
2011-09-21,21:30:00,3.7350,3.7375,3.7310,3.7365,273
2011-09-21,21:35:00,3.7370,3.7440,3.7370,3.7425,374
2011-09-21,21:40:00,3.7420,3.7435,3.7360,3.7385,345
2011-09-21,21:45:00,3.7385,3.7425,3.7370,3.7400,325
2011-09-21,21:50:00,3.7395,3.7405,3.7350,3.7405,261
2011-09-21,21:55:00,3.7405,3.7405,3.7370,3.7375,143
2011-09-21,22:00:00,3.7390,3.7480,3.7390,3.7465,291
2011-09-21,22:05:00,3.7465,3.7480,3.7390,3.7405,222
2011-09-21,22:10:00,3.7410,3.7430,3.7370,3.7390,147
2011-09-21,22:15:00,3.7395,3.7395,3.7360,3.7370,281
2011-09-21,22:20:00,3.7365,3.7390,3.7330,3.7350,294
2011-09-21,22:25:00,3.7340,3.7345,3.7290,3.7315,401
2011-09-21,22:30:00,3.7325,3.7405,3.7325,3.7400,353
2011-09-21,22:35:00,3.7395,3.7415,3.7285,3.7330,557
2011-09-21,22:40:00,3.7330,3.7425,3.7310,3.7420,304
2011-09-21,22:45:00,3.7420,3.7450,3.7380,3.7390,461
2011-09-21,22:50:00,3.7390,3.7395,3.7345,3.7360,166
2011-09-21,22:55:00,3.7370,3.7435,3.7330,3.7435,221
2011-09-21,23:00:00,3.7430,3.7535,3.7430,3.7470,330
2011-09-21,23:05:00,3.7460,3.7465,3.7360,3.7360,271
2011-09-21,23:10:00,3.7375,3.7455,3.7360,3.7435,143
2011-09-21,23:15:00,3.7425,3.7425,3.7385,3.7390,106
2011-09-21,23:20:00,3.7395,3.7410,3.7360,3.7380,188
2011-09-21,23:25:00,3.7375,3.7410,3.7365,3.7365,166
2011-09-21,23:30:00,3.7360,3.7480,3.7360,3.7470,338
2011-09-21,23:35:00,3.7470,3.7520,3.7460,3.7505,279
2011-09-21,23:40:00,3.7510,3.7520,3.7445,3.7465,137
2011-09-21,23:45:00,3.7465,3.7495,3.7440,3.7465,236
2011-09-21,23:50:00,3.7455,3.7495,3.7445,3.7495,170
2011-09-21,23:55:00,3.7490,3.7525,3.7475,3.7510,196
2011-09-22,00:00:00,3.7515,3.7585,3.7510,3.7575,348
2011-09-22,00:05:00,3.7580,3.7590,3.7550,3.7575,187
2011-09-22,00:10:00,3.7580,3.7590,3.7560,3.7585,104
2011-09-22,00:15:00,3.7590,3.7635,3.7590,3.7630,352
2011-09-22,00:20:00,3.7630,3.7750,3.7630,3.7715,838
2011-09-22,00:25:00,3.7725,3.7735,3.7590,3.7600,652
2011-09-22,00:30:00,3.7595,3.7660,3.7595,3.7650,155
2011-09-22,00:35:00,3.7645,3.7680,3.7640,3.7665,291
2011-09-22,00:40:00,3.7665,3.7670,3.7620,3.7655,151
2011-09-22,00:45:00,3.7660,3.7660,3.7575,3.7575,178
2011-09-22,00:50:00,3.7580,3.7610,3.7550,3.7605,362
2011-09-22,00:55:00,3.7610,3.7655,3.7610,3.7630,669
2011-09-22,01:00:00,3.7635,3.7640,3.7590,3.7605,242
2011-09-22,01:05:00,3.7600,3.7650,3.7595,3.7625,120
2011-09-22,01:10:00,3.7620,3.7645,3.7615,3.7635,83
2011-09-22,01:15:00,3.7630,3.7645,3.7615,3.7630,92
2011-09-22,01:20:00,3.7630,3.7665,3.7625,3.7645,110
2011-09-22,01:25:00,3.7645,3.7665,3.7635,3.7645,57
2011-09-22,01:30:00,3.7655,3.7695,3.7645,3.7680,103
2011-09-22,01:35:00,3.7685,3.7695,3.7665,3.7670,35
2011-09-22,01:40:00,3.7670,3.7690,3.7670,3.7680,28
2011-09-22,01:45:00,3.7665,3.7685,3.7660,3.7685,22
2011-09-22,01:50:00,3.7675,3.7700,3.7670,3.7695,73
2011-09-22,01:55:00,3.7685,3.7695,3.7660,3.7665,96
2011-09-22,02:00:00,3.7660,3.7685,3.7545,3.7670,229
2011-09-22,02:05:00,3.7670,3.7705,3.7665,3.7680,80
2011-09-22,02:10:00,3.7680,3.7690,3.7645,3.7685,62
2011-09-22,02:15:00,3.7715,3.7725,3.7640,3.7680,33
2011-09-22,02:20:00,3.7690,3.7775,3.7505,3.7530,470
2011-09-22,02:25:00,3.7565,3.7565,3.7340,3.7520,838
2011-09-22,02:30:00,3.7525,3.7525,3.7300,3.7305,274
2011-09-22,02:35:00,3.7310,3.7315,3.7155,3.7245,438
2011-09-22,02:40:00,3.7270,3.7295,3.7180,3.7250,140
2011-09-22,02:45:00,3.7255,3.7325,3.7190,3.7325,186
2011-09-22,02:50:00,3.7325,3.7355,3.7305,3.7330,278
2011-09-22,02:55:00,3.7330,3.7400,3.7315,3.7385,190
2011-09-22,03:00:00,3.7375,3.7400,3.7325,3.7400,78
2011-09-22,03:05:00,3.7385,3.7400,3.7335,3.7370,70
2011-09-22,03:10:00,3.7385,3.7450,3.7365,3.7365,292
2011-09-22,03:15:00,3.7385,3.7385,3.7295,3.7320,92
2011-09-22,03:20:00,3.7355,3.7355,3.7240,3.7265,66
2011-09-22,03:25:00,3.7300,3.7305,3.7240,3.7260,63
2011-09-22,03:30:00,3.7275,3.7275,3.7200,3.7205,73
2011-09-22,03:35:00,3.7195,3.7225,3.7080,3.7080,385
2011-09-22,03:40:00,3.7075,3.7100,3.7050,3.7095,176
2011-09-22,03:45:00,3.7095,3.7135,3.7065,3.7065,111
2011-09-22,03:50:00,3.7065,3.7095,3.7050,3.7095,139
2011-09-22,03:55:00,3.7060,3.7070,3.7010,3.7035,106
2011-09-22,04:00:00,3.7030,3.7030,3.6955,3.7000,160
2011-09-22,04:05:00,3.6990,3.7000,3.6955,3.6990,52
2011-09-22,04:10:00,3.7000,3.7085,3.6990,3.7015,69
2011-09-22,04:15:00,3.7025,3.7030,3.6925,3.6945,97
2011-09-22,04:20:00,3.6945,3.6995,3.6910,3.6995,29
2011-09-22,04:25:00,3.6975,3.6975,3.6945,3.6945,11
2011-09-22,04:30:00,3.6970,3.7035,3.6970,3.7020,50
2011-09-22,04:35:00,3.7020,3.7070,3.7020,3.7040,20
2011-09-22,04:40:00,3.7025,3.7050,3.7025,3.7035,5
2011-09-22,04:45:00,3.7040,3.7040,3.7020,3.7020,7
2011-09-22,04:50:00,3.7050,3.7055,3.7020,3.7020,14
2011-09-22,04:55:00,3.7025,3.7055,3.7020,3.7020,17
2011-09-22,05:00:00,3.7030,3.7060,3.7030,3.7040,10
2011-09-22,05:05:00,3.7030,3.7030,3.6950,3.7000,41
2011-09-22,05:10:00,3.7000,3.7000,3.7000,3.7000,3
2011-09-22,05:55:00,3.6990,3.6990,3.6990,3.6990,12
2011-09-22,06:00:00,3.6950,3.7070,3.6950,3.7035,26
2011-09-22,06:05:00,3.7060,3.7095,3.7060,3.7095,16
2011-09-22,06:10:00,3.7095,3.7185,3.7095,3.7175,59
2011-09-22,06:15:00,3.7165,3.7190,3.7150,3.7165,152
2011-09-22,06:20:00,3.7165,3.7195,3.7165,3.7180,79
2011-09-22,06:25:00,3.7185,3.7190,3.7175,3.7185,17
2011-09-22,06:30:00,3.7180,3.7195,3.7170,3.7195,82
2011-09-22,06:35:00,3.7175,3.7190,3.7170,3.7170,8
2011-09-22,06:40:00,3.7180,3.7190,3.7180,3.7190,10
2011-09-22,06:45:00,3.7180,3.7185,3.7170,3.7170,7
2011-09-22,06:50:00,3.7175,3.7185,3.7175,3.7185,8
2011-09-22,06:55:00,3.7185,3.7185,3.7170,3.7175,20
2011-09-22,07:00:00,3.7165,3.7165,3.7145,3.7145,45
2011-09-22,07:05:00,3.7150,3.7155,3.7140,3.7150,15
2011-09-22,07:10:00,3.7165,3.7170,3.7160,3.7160,4
2011-09-22,07:15:00,3.7155,3.7185,3.7155,3.7185,13
2011-09-22,07:20:00,3.7185,3.7195,3.7170,3.7195,77
2011-09-22,07:25:00,3.7185,3.7200,3.7180,3.7180,49
2011-09-22,07:30:00,3.7185,3.7185,3.7145,3.7155,80
2011-09-22,07:35:00,3.7150,3.7160,3.7140,3.7160,16
2011-09-22,07:40:00,3.7155,3.7155,3.7140,3.7155,10
2011-09-22,07:45:00,3.7150,3.7150,3.7125,3.7145,61
2011-09-22,07:50:00,3.7150,3.7155,3.7140,3.7150,13
2011-09-22,07:55:00,3.7155,3.7155,3.7150,3.7155,34
2011-09-22,08:00:00,3.7140,3.7155,3.6895,3.6925,556
2011-09-22,08:05:00,3.6930,3.6940,3.6905,3.6920,82
2011-09-22,08:10:00,3.6900,3.6930,3.6865,3.6865,108
2011-09-22,08:15:00,3.6875,3.6940,3.6865,3.6940,98
2011-09-22,08:20:00,3.6940,3.6955,3.6900,3.6910,114
2011-09-22,08:25:00,3.6930,3.6950,3.6930,3.6945,9
2011-09-22,08:30:00,3.6970,3.6985,3.6945,3.6985,40
2011-09-22,08:35:00,3.6980,3.7000,3.6965,3.7000,34
2011-09-22,08:40:00,3.7000,3.7040,3.6990,3.7005,45
2011-09-22,08:45:00,3.7005,3.7010,3.6960,3.6960,38
2011-09-22,08:50:00,3.6960,3.6960,3.6920,3.6920,57
2011-09-22,08:55:00,3.6930,3.6990,3.6880,3.6880,199
2011-09-22,09:00:00,3.6870,3.6875,3.6370,3.6435,2585
2011-09-22,09:05:00,3.6430,3.6585,3.6405,3.6565,626
2011-09-22,09:10:00,3.6565,3.6660,3.6535,3.6595,609
2011-09-22,09:15:00,3.6590,3.6650,3.6550,3.6630,529
2011-09-22,09:20:00,3.6635,3.6700,3.6615,3.6695,270
2011-09-22,09:25:00,3.6690,3.6700,3.6640,3.6690,186
2011-09-22,09:30:00,3.6695,3.6695,3.6665,3.6685,80
2011-09-22,09:35:00,3.6690,3.6690,3.6625,3.6670,120
2011-09-22,09:40:00,3.6680,3.6680,3.6650,3.6680,67
2011-09-22,09:45:00,3.6680,3.6700,3.6635,3.6680,128
2011-09-22,09:50:00,3.6685,3.6705,3.6660,3.6665,306
2011-09-22,09:55:00,3.6665,3.6745,3.6650,3.6745,158
2011-09-22,10:00:00,3.6740,3.6895,3.6725,3.6890,857
2011-09-22,10:05:00,3.6885,3.6910,3.6775,3.6830,247
2011-09-22,10:10:00,3.6840,3.6840,3.6780,3.6790,78
2011-09-22,10:15:00,3.6765,3.6785,3.6690,3.6695,65
2011-09-22,10:20:00,3.6695,3.6710,3.6660,3.6705,77
2011-09-22,10:25:00,3.6695,3.6695,3.6675,3.6695,26
2011-09-22,10:30:00,3.6705,3.6725,3.6575,3.6620,519
2011-09-22,10:35:00,3.6605,3.6630,3.6570,3.6580,247
2011-09-22,10:40:00,3.6575,3.6625,3.6575,3.6620,120
2011-09-22,10:45:00,3.6615,3.6615,3.6575,3.6585,71
2011-09-22,10:50:00,3.6605,3.6620,3.6565,3.6615,75
2011-09-22,10:55:00,3.6590,3.6650,3.6575,3.6625,167
2011-09-22,11:00:00,3.6625,3.6635,3.6580,3.6580,123
2011-09-22,11:05:00,3.6580,3.6595,3.6475,3.6490,260
2011-09-22,11:10:00,3.6485,3.6495,3.6390,3.6405,372
2011-09-22,11:15:00,3.6405,3.6455,3.6395,3.6430,219
2011-09-22,11:20:00,3.6420,3.6420,3.6315,3.6360,289
2011-09-22,11:25:00,3.6360,3.6405,3.6350,3.6380,140
2011-09-22,11:30:00,3.6395,3.6445,3.6380,3.6425,36
2011-09-22,11:35:00,3.6425,3.6440,3.6395,3.6430,24
2011-09-22,11:40:00,3.6440,3.6440,3.6410,3.6415,20
2011-09-22,11:45:00,3.6420,3.6425,3.6420,3.6420,11
2011-09-22,11:50:00,3.6405,3.6410,3.6405,3.6410,2
2011-09-22,11:55:00,3.6400,3.6400,3.6400,3.6400,8
2011-09-22,12:00:00,3.6415,3.6425,3.6390,3.6425,30
2011-09-22,12:05:00,3.6425,3.6450,3.6405,3.6450,28
2011-09-22,12:10:00,3.6425,3.6470,3.6425,3.6460,57
2011-09-22,12:15:00,3.6460,3.6500,3.6440,3.6500,33
2011-09-22,12:20:00,3.6500,3.6530,3.6500,3.6510,70
2011-09-22,12:25:00,3.6520,3.6555,3.6520,3.6550,29
2011-09-22,12:30:00,3.6545,3.6605,3.6530,3.6595,239
2011-09-22,12:35:00,3.6600,3.6615,3.6555,3.6565,142
2011-09-22,12:40:00,3.6565,3.6605,3.6555,3.6580,66
2011-09-22,12:45:00,3.6590,3.6615,3.6570,3.6605,73
2011-09-22,12:50:00,3.6570,3.6600,3.6550,3.6595,64
2011-09-22,12:55:00,3.6595,3.6620,3.6540,3.6550,168
2011-09-22,13:00:00,3.6545,3.6555,3.6480,3.6500,97
2011-09-22,13:05:00,3.6500,3.6535,3.6500,3.6525,58
2011-09-22,13:10:00,3.6540,3.6545,3.6525,3.6530,8
2011-09-22,13:15:00,3.6550,3.6565,3.6520,3.6535,48
2011-09-22,13:20:00,3.6535,3.6545,3.6530,3.6540,41
2011-09-22,13:25:00,3.6530,3.6530,3.6400,3.6420,286
2011-09-22,13:30:00,3.6420,3.6455,3.6380,3.6410,180
2011-09-22,13:35:00,3.6405,3.6405,3.6330,3.6330,305
2011-09-22,13:40:00,3.6325,3.6405,3.6275,3.6395,395
2011-09-22,13:45:00,3.6400,3.6510,3.6380,3.6490,315
2011-09-22,13:50:00,3.6475,3.6485,3.6455,3.6470,101
2011-09-22,13:55:00,3.6465,3.6470,3.6425,3.6460,84
2011-09-22,14:00:00,3.6445,3.6470,3.6375,3.6395,239
2011-09-22,14:05:00,3.6385,3.6465,3.6385,3.6395,318
2011-09-22,14:10:00,3.6395,3.6395,3.6320,3.6340,241
2011-09-22,14:15:00,3.6345,3.6375,3.6310,3.6375,143
2011-09-22,14:20:00,3.6375,3.6380,3.6330,3.6335,195
2011-09-22,14:25:00,3.6330,3.6330,3.6265,3.6280,246
2011-09-22,14:30:00,3.6265,3.6285,3.6245,3.6260,332
2011-09-22,14:35:00,3.6270,3.6290,3.6245,3.6270,286
2011-09-22,14:40:00,3.6270,3.6315,3.6270,3.6285,179
2011-09-22,14:45:00,3.6285,3.6295,3.6215,3.6225,367
2011-09-22,14:50:00,3.6225,3.6245,3.6210,3.6230,151
2011-09-22,14:55:00,3.6230,3.6310,3.6230,3.6300,265
2011-09-22,15:00:00,3.6315,3.6335,3.6205,3.6235,233
2011-09-22,15:05:00,3.6240,3.6295,3.6240,3.6285,167
2011-09-22,15:10:00,3.6280,3.6315,3.6280,3.6290,76
2011-09-22,15:15:00,3.6290,3.6340,3.6285,3.6285,150
2011-09-22,15:20:00,3.6285,3.6355,3.6280,3.6330,118
2011-09-22,15:25:00,3.6335,3.6340,3.6310,3.6315,120
2011-09-22,15:30:00,3.6310,3.6355,3.6300,3.6300,178
2011-09-22,15:35:00,3.6300,3.6305,3.6255,3.6290,186
2011-09-22,15:40:00,3.6280,3.6310,3.6280,3.6310,82
2011-09-22,15:45:00,3.6315,3.6315,3.6270,3.6280,164
2011-09-22,15:50:00,3.6280,3.6280,3.6200,3.6245,314
2011-09-22,15:55:00,3.6245,3.6245,3.6195,3.6220,160
2011-09-22,16:00:00,3.6205,3.6245,3.6065,3.6100,665
2011-09-22,16:05:00,3.6100,3.6140,3.6095,3.6100,214
2011-09-22,16:10:00,3.6095,3.6145,3.6090,3.6120,149
2011-09-22,16:15:00,3.6120,3.6135,3.6090,3.6130,138
2011-09-22,16:20:00,3.6110,3.6115,3.5980,3.5985,426
2011-09-22,16:25:00,3.5975,3.5975,3.5875,3.5880,434
2011-09-22,16:30:00,3.5890,3.5890,3.5730,3.5755,547
2011-09-22,16:35:00,3.5765,3.5775,3.5575,3.5735,1202
2011-09-22,16:40:00,3.5715,3.5780,3.5695,3.5695,404
2011-09-22,16:45:00,3.5705,3.5725,3.5680,3.5690,246
2011-09-22,16:50:00,3.5695,3.5785,3.5695,3.5730,236
2011-09-22,16:55:00,3.5740,3.5815,3.5740,3.5765,331
2011-09-22,17:00:00,3.5765,3.5765,3.5665,3.5690,298
2011-09-22,17:05:00,3.5690,3.5690,3.5630,3.5640,229
2011-09-22,17:10:00,3.5630,3.5635,3.5525,3.5575,398
2011-09-22,17:15:00,3.5590,3.5635,3.5545,3.5615,185
2011-09-22,17:20:00,3.5625,3.5650,3.5580,3.5645,181
2011-09-22,17:25:00,3.5645,3.5665,3.5595,3.5600,196
2011-09-22,17:30:00,3.5610,3.5640,3.5595,3.5630,198
2011-09-22,17:35:00,3.5635,3.5675,3.5630,3.5655,90
2011-09-22,17:40:00,3.5665,3.5730,3.5655,3.5730,87
2011-09-22,17:45:00,3.5720,3.5795,3.5710,3.5715,209
2011-09-22,17:50:00,3.5725,3.5725,3.5675,3.5675,33
2011-09-22,17:55:00,3.5670,3.5735,3.5670,3.5715,128
2011-09-22,18:00:00,3.5710,3.5790,3.5705,3.5790,154
2011-09-22,18:05:00,3.5775,3.5800,3.5750,3.5750,128
2011-09-22,18:10:00,3.5755,3.5755,3.5665,3.5735,112
2011-09-22,18:15:00,3.5725,3.5745,3.5710,3.5720,70
2011-09-22,18:20:00,3.5720,3.5735,3.5675,3.5735,113
2011-09-22,18:25:00,3.5720,3.5730,3.5680,3.5700,115
2011-09-22,18:30:00,3.5705,3.5715,3.5680,3.5690,91
2011-09-22,18:35:00,3.5680,3.5680,3.5555,3.5575,271
2011-09-22,18:40:00,3.5570,3.5570,3.5510,3.5525,176
2011-09-22,18:45:00,3.5535,3.5555,3.5530,3.5555,103
2011-09-22,18:50:00,3.5550,3.5570,3.5515,3.5535,122
2011-09-22,18:55:00,3.5520,3.5525,3.5380,3.5415,341
2011-09-22,19:00:00,3.5410,3.5455,3.5360,3.5425,334
2011-09-22,19:05:00,3.5430,3.5500,3.5415,3.5470,234
2011-09-22,19:10:00,3.5470,3.5490,3.5425,3.5475,154
2011-09-22,19:15:00,3.5475,3.5500,3.5430,3.5450,204
2011-09-22,19:20:00,3.5455,3.5495,3.5445,3.5475,102
2011-09-22,19:25:00,3.5480,3.5535,3.5475,3.5520,182
2011-09-22,19:30:00,3.5525,3.5530,3.5315,3.5360,526
2011-09-22,19:35:00,3.5355,3.5430,3.5345,3.5350,269
2011-09-22,19:40:00,3.5345,3.5365,3.5270,3.5315,426
2011-09-22,19:45:00,3.5315,3.5360,3.5300,3.5335,287
2011-09-22,19:50:00,3.5325,3.5335,3.5250,3.5330,308
2011-09-22,19:55:00,3.5330,3.5370,3.5305,3.5370,221
2011-09-22,20:00:00,3.5375,3.5455,3.5375,3.5450,511
2011-09-22,20:05:00,3.5450,3.5570,3.5450,3.5545,776
2011-09-22,20:10:00,3.5555,3.5565,3.5455,3.5485,625
2011-09-22,20:15:00,3.5485,3.5510,3.5420,3.5430,421
2011-09-22,20:20:00,3.5430,3.5455,3.5405,3.5405,434
2011-09-22,20:25:00,3.5405,3.5420,3.5380,3.5415,314
2011-09-22,20:30:00,3.5425,3.5485,3.5410,3.5420,393
2011-09-22,20:35:00,3.5425,3.5440,3.5395,3.5400,181
2011-09-22,20:40:00,3.5395,3.5440,3.5235,3.5235,497
2011-09-22,20:45:00,3.5240,3.5335,3.5240,3.5280,546
2011-09-22,20:50:00,3.5270,3.5320,3.5230,3.5275,419
2011-09-22,20:55:00,3.5275,3.5385,3.5245,3.5370,747
2011-09-22,21:00:00,3.5365,3.5365,3.5265,3.5280,474
2011-09-22,21:05:00,3.5285,3.5300,3.5110,3.5185,1629
2011-09-22,21:10:00,3.5190,3.5210,3.5125,3.5130,574
2011-09-22,21:15:00,3.5135,3.5205,3.5115,3.5175,426
2011-09-22,21:20:00,3.5180,3.5230,3.5155,3.5205,521
2011-09-22,21:25:00,3.5200,3.5220,3.5140,3.5140,407
2011-09-22,21:30:00,3.5150,3.5155,3.5100,3.5130,582
2011-09-22,21:35:00,3.5140,3.5160,3.5050,3.5120,877
2011-09-22,21:40:00,3.5125,3.5175,3.5100,3.5150,644
2011-09-22,21:45:00,3.5150,3.5150,3.4935,3.4990,1006
2011-09-22,21:50:00,3.4995,3.5010,3.4820,3.4905,999
2011-09-22,21:55:00,3.4895,3.4990,3.4845,3.4965,890
2011-09-22,22:00:00,3.4965,3.5070,3.4950,3.5060,588
2011-09-22,22:05:00,3.5060,3.5175,3.5035,3.5155,823
2011-09-22,22:10:00,3.5150,3.5230,3.5125,3.5130,1054
2011-09-22,22:15:00,3.5120,3.5140,3.5070,3.5140,549
2011-09-22,22:20:00,3.5135,3.5200,3.5125,3.5155,400
2011-09-22,22:25:00,3.5160,3.5235,3.5145,3.5175,291
2011-09-22,22:30:00,3.5175,3.5300,3.5115,3.5280,521
2011-09-22,22:35:00,3.5280,3.5285,3.5155,3.5170,462
2011-09-22,22:40:00,3.5180,3.5315,3.5170,3.5315,401
2011-09-22,22:45:00,3.5315,3.5355,3.5300,3.5350,464
2011-09-22,22:50:00,3.5345,3.5350,3.5200,3.5210,460
2011-09-22,22:55:00,3.5205,3.5210,3.5010,3.5030,636
2011-09-22,23:00:00,3.5025,3.5065,3.4925,3.4955,594
2011-09-22,23:05:00,3.4955,3.5010,3.4920,3.4985,324
2011-09-22,23:10:00,3.4985,3.5080,3.4980,3.4995,320
2011-09-22,23:15:00,3.4995,3.5025,3.4950,3.4990,321
2011-09-22,23:20:00,3.4980,3.4995,3.4950,3.4970,392
2011-09-22,23:25:00,3.4975,3.4975,3.4675,3.4700,1228
2011-09-22,23:30:00,3.4695,3.4765,3.4620,3.4630,1071
2011-09-22,23:35:00,3.4635,3.4685,3.4565,3.4610,920
2011-09-22,23:40:00,3.4620,3.4640,3.4530,3.4540,644
2011-09-22,23:45:00,3.4545,3.4615,3.4535,3.4610,379
2011-09-22,23:50:00,3.4615,3.4695,3.4600,3.4645,471
2011-09-22,23:55:00,3.4650,3.4690,3.4625,3.4660,314
2011-09-23,00:00:00,3.4660,3.4680,3.4620,3.4620,340
2011-09-23,00:05:00,3.4620,3.4715,3.4605,3.4685,418
2011-09-23,00:10:00,3.4690,3.4770,3.4660,3.4665,438
2011-09-23,00:15:00,3.4665,3.4680,3.4620,3.4660,139
2011-09-23,00:20:00,3.4665,3.4690,3.4610,3.4680,208
2011-09-23,00:25:00,3.4670,3.4790,3.4655,3.4765,339
2011-09-23,00:30:00,3.4765,3.4845,3.4765,3.4770,462
2011-09-23,00:35:00,3.4765,3.4845,3.4760,3.4840,337
2011-09-23,00:40:00,3.4845,3.4870,3.4830,3.4860,238
2011-09-23,00:45:00,3.4855,3.4895,3.4840,3.4885,247
2011-09-23,00:50:00,3.4885,3.4920,3.4850,3.4900,436
2011-09-23,00:55:00,3.4890,3.4905,3.4840,3.4890,832
2011-09-23,01:00:00,3.4890,3.4915,3.4800,3.4810,334
2011-09-23,01:05:00,3.4820,3.4825,3.4770,3.4775,130
2011-09-23,01:10:00,3.4765,3.4810,3.4765,3.4785,126
2011-09-23,01:15:00,3.4780,3.4885,3.4760,3.4780,133
2011-09-23,01:20:00,3.4780,3.4780,3.4685,3.4695,245
2011-09-23,01:25:00,3.4695,3.4725,3.4640,3.4695,302
2011-09-23,01:30:00,3.4690,3.4715,3.4635,3.4710,226
2011-09-23,01:35:00,3.4695,3.4695,3.4580,3.4615,209
2011-09-23,01:40:00,3.4615,3.4645,3.4590,3.4600,249
2011-09-23,01:45:00,3.4600,3.4605,3.4510,3.4585,144
2011-09-23,01:50:00,3.4565,3.4575,3.4515,3.4520,112
2011-09-23,01:55:00,3.4520,3.4520,3.4415,3.4440,430
2011-09-23,02:00:00,3.4445,3.4470,3.4340,3.4370,317
2011-09-23,02:05:00,3.4370,3.4440,3.4320,3.4420,223
2011-09-23,02:10:00,3.4400,3.4475,3.4350,3.4460,94
2011-09-23,02:15:00,3.4450,3.4450,3.4370,3.4410,87
2011-09-23,02:20:00,3.4410,3.4680,3.4410,3.4605,373
2011-09-23,02:25:00,3.4575,3.4655,3.4510,3.4610,95
2011-09-23,02:30:00,3.4585,3.4600,3.4460,3.4500,139
2011-09-23,02:35:00,3.4515,3.4535,3.4500,3.4505,76
2011-09-23,02:40:00,3.4495,3.4595,3.4475,3.4570,106
2011-09-23,02:45:00,3.4565,3.4620,3.4550,3.4565,56
2011-09-23,02:50:00,3.4570,3.4570,3.4430,3.4510,74
2011-09-23,02:55:00,3.4505,3.4515,3.4400,3.4400,196
2011-09-23,03:00:00,3.4410,3.4430,3.4365,3.4390,55
2011-09-23,03:05:00,3.4375,3.4375,3.4335,3.4375,204
2011-09-23,03:10:00,3.4375,3.4460,3.4375,3.4435,104
2011-09-23,03:15:00,3.4410,3.4440,3.4355,3.4380,54
2011-09-23,03:20:00,3.4350,3.4370,3.4120,3.4145,288
2011-09-23,03:25:00,3.4180,3.4300,3.4175,3.4300,104
2011-09-23,03:30:00,3.4300,3.4375,3.4265,3.4310,180
2011-09-23,03:35:00,3.4335,3.4340,3.4195,3.4320,173
2011-09-23,03:40:00,3.4320,3.4370,3.4250,3.4325,119
2011-09-23,03:45:00,3.4325,3.4475,3.4280,3.4425,248
2011-09-23,03:50:00,3.4425,3.4440,3.4340,3.4385,145
2011-09-23,03:55:00,3.4390,3.4465,3.4365,3.4425,106
2011-09-23,04:00:00,3.4410,3.4415,3.4380,3.4395,29
2011-09-23,04:05:00,3.4390,3.4400,3.4325,3.4390,24
2011-09-23,04:10:00,3.4385,3.4385,3.4335,3.4375,23
2011-09-23,04:15:00,3.4380,3.4380,3.4370,3.4380,4
2011-09-23,04:20:00,3.4390,3.4390,3.4335,3.4335,15
2011-09-23,04:25:00,3.4340,3.4340,3.4320,3.4325,14
2011-09-23,04:30:00,3.4340,3.4380,3.4335,3.4380,7
2011-09-23,04:35:00,3.4370,3.4395,3.4345,3.4390,25
2011-09-23,04:40:00,3.4385,3.4425,3.4385,3.4425,16
2011-09-23,04:45:00,3.4435,3.4450,3.4435,3.4435,9
2011-09-23,04:50:00,3.4445,3.4450,3.4410,3.4450,13
2011-09-23,04:55:00,3.4450,3.4495,3.4445,3.4485,34
2011-09-23,05:00:00,3.4455,3.4495,3.4450,3.4450,11
2011-09-23,05:05:00,3.4455,3.4460,3.4455,3.4460,5
2011-09-23,05:10:00,3.4450,3.4480,3.4445,3.4480,7
2011-09-23,06:00:00,3.4500,3.4600,3.4435,3.4535,77
2011-09-23,06:05:00,3.4590,3.4635,3.4545,3.4610,23
2011-09-23,06:10:00,3.4630,3.4680,3.4610,3.4665,44
2011-09-23,06:15:00,3.4665,3.4675,3.4645,3.4660,296
2011-09-23,06:20:00,3.4660,3.4705,3.4650,3.4680,231
2011-09-23,06:25:00,3.4680,3.4680,3.4625,3.4625,38
2011-09-23,06:30:00,3.4640,3.4645,3.4555,3.4565,122
2011-09-23,06:35:00,3.4565,3.4615,3.4545,3.4615,58
2011-09-23,06:45:00,3.4595,3.4605,3.4590,3.4590,9
2011-09-23,06:50:00,3.4590,3.4615,3.4590,3.4590,26
2011-09-23,06:55:00,3.4590,3.4625,3.4590,3.4615,75
2011-09-23,07:00:00,3.4610,3.4620,3.4610,3.4620,25
2011-09-23,07:05:00,3.4620,3.4620,3.4620,3.4620,5
2011-09-23,07:10:00,3.4625,3.4625,3.4610,3.4615,22
2011-09-23,07:15:00,3.4610,3.4610,3.4590,3.4610,36
2011-09-23,07:20:00,3.4590,3.4630,3.4590,3.4590,108
2011-09-23,07:25:00,3.4595,3.4600,3.4585,3.4590,39
2011-09-23,07:30:00,3.4555,3.4600,3.4525,3.4600,53
2011-09-23,07:35:00,3.4590,3.4590,3.4560,3.4565,20
2011-09-23,07:40:00,3.4565,3.4600,3.4560,3.4600,25
2011-09-23,07:45:00,3.4600,3.4660,3.4355,3.4545,237
2011-09-23,07:50:00,3.4545,3.4560,3.4505,3.4560,17
2011-09-23,07:55:00,3.4560,3.4590,3.4560,3.4565,56
2011-09-23,08:00:00,3.4570,3.4705,3.4555,3.4705,216
2011-09-23,08:05:00,3.4710,3.4825,3.4710,3.4805,211
2011-09-23,08:10:00,3.4800,3.4815,3.4755,3.4815,87
2011-09-23,08:15:00,3.4815,3.4860,3.4795,3.4840,68
2011-09-23,08:20:00,3.4850,3.4860,3.4820,3.4830,32
2011-09-23,08:25:00,3.4840,3.4860,3.4820,3.4860,45
2011-09-23,08:30:00,3.4865,3.4865,3.4830,3.4830,38
2011-09-23,08:35:00,3.4850,3.4880,3.4820,3.4855,29
2011-09-23,08:40:00,3.4860,3.4865,3.4845,3.4855,66
2011-09-23,08:45:00,3.4860,3.4875,3.4840,3.4860,50
2011-09-23,08:50:00,3.4875,3.4950,3.4855,3.4915,131
2011-09-23,08:55:00,3.4910,3.4940,3.4630,3.4790,408
2011-09-23,09:00:00,3.4770,3.4880,3.4525,3.4730,977
2011-09-23,09:05:00,3.4735,3.4835,3.4675,3.4750,325
2011-09-23,09:10:00,3.4750,3.4760,3.4540,3.4675,380
2011-09-23,09:15:00,3.4675,3.4690,3.4610,3.4640,246
2011-09-23,09:20:00,3.4645,3.4650,3.4565,3.4580,165
2011-09-23,09:25:00,3.4590,3.4615,3.4240,3.4265,447
2011-09-23,09:30:00,3.4250,3.4380,3.4035,3.4120,1157
2011-09-23,09:35:00,3.4095,3.4175,3.4045,3.4175,505
2011-09-23,09:40:00,3.4175,3.4280,3.4150,3.4250,220
2011-09-23,09:45:00,3.4255,3.4350,3.4205,3.4285,400
2011-09-23,09:50:00,3.4290,3.4305,3.4240,3.4265,86
2011-09-23,09:55:00,3.4245,3.4255,3.4210,3.4210,55
2011-09-23,10:00:00,3.4225,3.4260,3.4205,3.4225,120
2011-09-23,10:05:00,3.4225,3.4225,3.4130,3.4180,118
2011-09-23,10:10:00,3.4155,3.4220,3.4150,3.4205,249
2011-09-23,10:15:00,3.4205,3.4300,3.4205,3.4260,128
2011-09-23,10:20:00,3.4265,3.4315,3.4265,3.4270,51
2011-09-23,10:25:00,3.4245,3.4245,3.4145,3.4165,91
2011-09-23,10:30:00,3.4170,3.4185,3.4080,3.4130,233
2011-09-23,10:35:00,3.4135,3.4195,3.4110,3.4190,164
2011-09-23,10:40:00,3.4195,3.4290,3.4190,3.4290,138
2011-09-23,10:45:00,3.4290,3.4470,3.4290,3.4440,782
2011-09-23,10:50:00,3.4420,3.4420,3.4340,3.4380,121
2011-09-23,10:55:00,3.4380,3.4470,3.4380,3.4440,139
2011-09-23,11:00:00,3.4435,3.4460,3.4375,3.4385,141
2011-09-23,11:05:00,3.4380,3.4380,3.4200,3.4265,313
2011-09-23,11:10:00,3.4265,3.4275,3.4210,3.4215,98
2011-09-23,11:15:00,3.4200,3.4210,3.4065,3.4085,360
2011-09-23,11:20:00,3.4085,3.4145,3.4065,3.4135,254
2011-09-23,11:25:00,3.4135,3.4160,3.4110,3.4145,65
2011-09-23,11:30:00,3.4165,3.4245,3.4115,3.4245,54
2011-09-23,11:35:00,3.4240,3.4290,3.4240,3.4250,33
2011-09-23,11:40:00,3.4200,3.4255,3.4160,3.4250,59
2011-09-23,11:45:00,3.4250,3.4335,3.4250,3.4300,50
2011-09-23,11:50:00,3.4275,3.4305,3.4250,3.4250,43
2011-09-23,11:55:00,3.4240,3.4240,3.4235,3.4235,6
2011-09-23,12:00:00,3.4235,3.4260,3.4235,3.4240,14
2011-09-23,12:05:00,3.4245,3.4265,3.4245,3.4260,10
2011-09-23,12:10:00,3.4245,3.4260,3.4235,3.4255,11
2011-09-23,12:15:00,3.4245,3.4255,3.4235,3.4255,13
2011-09-23,12:20:00,3.4245,3.4250,3.4235,3.4250,24
2011-09-23,12:25:00,3.4250,3.4265,3.4250,3.4265,25
2011-09-23,12:30:00,3.4255,3.4270,3.4200,3.4230,124
2011-09-23,12:35:00,3.4225,3.4225,3.4130,3.4130,174
2011-09-23,12:40:00,3.4130,3.4145,3.4065,3.4070,92
2011-09-23,12:45:00,3.4065,3.4080,3.3780,3.3800,606
2011-09-23,12:50:00,3.3805,3.3895,3.3790,3.3830,222
2011-09-23,12:55:00,3.3825,3.3855,3.3790,3.3790,103
2011-09-23,13:00:00,3.3785,3.3800,3.3535,3.3545,448
2011-09-23,13:05:00,3.3555,3.3565,3.3435,3.3515,400
2011-09-23,13:10:00,3.3525,3.3590,3.3465,3.3575,270
2011-09-23,13:15:00,3.3580,3.3640,3.3570,3.3625,234
2011-09-23,13:20:00,3.3600,3.3610,3.3535,3.3570,67
2011-09-23,13:25:00,3.3550,3.3560,3.3475,3.3535,174
2011-09-23,13:30:00,3.3535,3.3580,3.3160,3.3170,549
2011-09-23,13:35:00,3.3160,3.3170,3.2830,3.2860,551
2011-09-23,13:40:00,3.2860,3.2885,3.2385,3.2385,718
2011-09-23,13:45:00,3.2400,3.2870,3.2335,3.2760,693
2011-09-23,13:50:00,3.2750,3.2795,3.2480,3.2530,497
2011-09-23,13:55:00,3.2545,3.2595,3.2150,3.2170,519
2011-09-23,14:00:00,3.2170,3.2480,3.2170,3.2425,460
2011-09-23,14:05:00,3.2425,3.2430,3.2200,3.2355,500
2011-09-23,14:10:00,3.2345,3.2345,3.2210,3.2285,347
2011-09-23,14:15:00,3.2280,3.2415,3.2265,3.2400,314
2011-09-23,14:20:00,3.2400,3.2700,3.2390,3.2675,367
2011-09-23,14:25:00,3.2690,3.2885,3.2655,3.2795,710
2011-09-23,14:30:00,3.2780,3.2815,3.2590,3.2750,508
2011-09-23,14:35:00,3.2750,3.2775,3.2555,3.2695,336
2011-09-23,14:40:00,3.2700,3.2895,3.2670,3.2890,531
2011-09-23,14:45:00,3.2870,3.3020,3.2870,3.3015,429
2011-09-23,14:50:00,3.3015,3.3300,3.2985,3.3285,901
2011-09-23,14:55:00,3.3285,3.3340,3.3150,3.3190,599
2011-09-23,15:00:00,3.3185,3.3185,3.3000,3.3145,754
2011-09-23,15:05:00,3.3140,3.3225,3.2915,3.2915,285
2011-09-23,15:10:00,3.2920,3.3050,3.2885,3.2940,226
2011-09-23,15:15:00,3.2955,3.3050,3.2950,3.3045,145
2011-09-23,15:20:00,3.3030,3.3145,3.3005,3.3100,246
2011-09-23,15:25:00,3.3110,3.3215,3.3030,3.3200,227
2011-09-23,15:30:00,3.3195,3.3195,3.3030,3.3030,138
2011-09-23,15:35:00,3.3030,3.3150,3.3020,3.3140,198
2011-09-23,15:40:00,3.3135,3.3255,3.3135,3.3205,200
2011-09-23,15:45:00,3.3195,3.3215,3.3085,3.3090,191
2011-09-23,15:50:00,3.3090,3.3195,3.3080,3.3170,109
2011-09-23,15:55:00,3.3165,3.3180,3.3095,3.3120,152
2011-09-23,16:00:00,3.3130,3.3200,3.3115,3.3195,190
2011-09-23,16:05:00,3.3210,3.3285,3.3155,3.3220,342
2011-09-23,16:10:00,3.3210,3.3380,3.3205,3.3360,224
2011-09-23,16:15:00,3.3365,3.3565,3.3365,3.3515,471
2011-09-23,16:20:00,3.3510,3.3735,3.3510,3.3640,463
2011-09-23,16:25:00,3.3640,3.3640,3.3585,3.3630,251
2011-09-23,16:30:00,3.3615,3.3620,3.3440,3.3525,167
2011-09-23,16:35:00,3.3525,3.3680,3.3525,3.3655,221
2011-09-23,16:40:00,3.3655,3.3710,3.3655,3.3695,225
2011-09-23,16:45:00,3.3705,3.3705,3.3600,3.3600,141
2011-09-23,16:50:00,3.3595,3.3660,3.3565,3.3625,118
2011-09-23,16:55:00,3.3640,3.3815,3.3635,3.3775,408
2011-09-23,17:00:00,3.3790,3.3890,3.3700,3.3720,344
2011-09-23,17:05:00,3.3720,3.3800,3.3695,3.3795,357
2011-09-23,17:10:00,3.3800,3.3825,3.3700,3.3705,210
2011-09-23,17:15:00,3.3705,3.3705,3.3615,3.3645,182
2011-09-23,17:20:00,3.3655,3.3725,3.3655,3.3685,96
2011-09-23,17:25:00,3.3690,3.3695,3.3635,3.3640,85
2011-09-23,17:30:00,3.3635,3.3645,3.3530,3.3555,244
2011-09-23,17:35:00,3.3550,3.3560,3.3470,3.3560,165
2011-09-23,17:40:00,3.3545,3.3605,3.3540,3.3580,58
2011-09-23,17:45:00,3.3575,3.3575,3.3435,3.3445,86
2011-09-23,17:50:00,3.3435,3.3435,3.3240,3.3285,317
2011-09-23,17:55:00,3.3280,3.3365,3.3225,3.3365,173
2011-09-23,18:00:00,3.3355,3.3500,3.3350,3.3355,287
2011-09-23,18:05:00,3.3355,3.3375,3.3310,3.3355,174
2011-09-23,18:10:00,3.3355,3.3370,3.3275,3.3315,179
2011-09-23,18:15:00,3.3315,3.3320,3.3160,3.3210,214
2011-09-23,18:20:00,3.3205,3.3205,3.2975,3.3050,336
2011-09-23,18:25:00,3.3035,3.3145,3.3025,3.3035,193
2011-09-23,18:30:00,3.3050,3.3105,3.2960,3.2975,177
2011-09-23,18:35:00,3.2975,3.2980,3.2765,3.2845,432
2011-09-23,18:40:00,3.2860,3.2875,3.2750,3.2840,308
2011-09-23,18:45:00,3.2845,3.2900,3.2800,3.2890,231
2011-09-23,18:50:00,3.2900,3.2940,3.2875,3.2905,118
2011-09-23,18:55:00,3.2905,3.2915,3.2770,3.2880,335
2011-09-23,19:00:00,3.2880,3.2945,3.2805,3.2805,268
2011-09-23,19:05:00,3.2820,3.2880,3.2775,3.2845,158
2011-09-23,19:10:00,3.2840,3.2850,3.2795,3.2825,96
2011-09-23,19:15:00,3.2830,3.2875,3.2800,3.2865,105
2011-09-23,19:20:00,3.2875,3.2930,3.2845,3.2890,167
2011-09-23,19:25:00,3.2900,3.2935,3.2880,3.2890,104
2011-09-23,19:30:00,3.2910,3.2955,3.2900,3.2955,155
2011-09-23,19:35:00,3.2930,3.2940,3.2835,3.2900,270
2011-09-23,19:40:00,3.2900,3.2965,3.2885,3.2950,146
2011-09-23,19:45:00,3.2950,3.3025,3.2945,3.3015,202
2011-09-23,19:50:00,3.3025,3.3085,3.3015,3.3070,335
2011-09-23,19:55:00,3.3075,3.3075,3.2960,3.2980,158
2011-09-23,20:00:00,3.2975,3.3070,3.2970,3.3010,192
2011-09-23,20:05:00,3.3010,3.3180,3.3010,3.3150,333
2011-09-23,20:10:00,3.3170,3.3450,3.3135,3.3365,1329
2011-09-23,20:15:00,3.3365,3.3425,3.3335,3.3365,441
2011-09-23,20:20:00,3.3370,3.3455,3.3370,3.3430,406
2011-09-23,20:25:00,3.3420,3.3580,3.3395,3.3535,659
2011-09-23,20:30:00,3.3535,3.3555,3.3380,3.3440,605
2011-09-23,20:35:00,3.3440,3.3465,3.3335,3.3345,444
2011-09-23,20:40:00,3.3340,3.3405,3.3265,3.3265,379
2011-09-23,20:45:00,3.3260,3.3350,3.3170,3.3350,483
2011-09-23,20:50:00,3.3350,3.3365,3.3315,3.3345,168
2011-09-23,20:55:00,3.3345,3.3450,3.3340,3.3415,289
2011-09-23,21:00:00,3.3405,3.3525,3.3395,3.3515,317
2011-09-23,21:05:00,3.3520,3.3735,3.3510,3.3575,739
2011-09-23,21:10:00,3.3590,3.3765,3.3580,3.3635,599
2011-09-23,21:15:00,3.3630,3.3780,3.3615,3.3755,525
2011-09-23,21:20:00,3.3755,3.3865,3.3745,3.3760,403
2011-09-23,21:25:00,3.3755,3.3850,3.3755,3.3775,176
2011-09-23,21:30:00,3.3770,3.3775,3.3640,3.3710,450
2011-09-23,21:35:00,3.3720,3.3850,3.3705,3.3815,464
2011-09-23,21:40:00,3.3820,3.3850,3.3735,3.3775,333
2011-09-23,21:45:00,3.3765,3.3925,3.3755,3.3890,852
2011-09-23,21:50:00,3.3900,3.3915,3.3800,3.3895,368
2011-09-23,21:55:00,3.3890,3.3945,3.3825,3.3870,523
2011-09-23,22:00:00,3.3855,3.3900,3.3735,3.3735,443
2011-09-23,22:05:00,3.3735,3.3780,3.3535,3.3585,581
2011-09-23,22:10:00,3.3580,3.3620,3.3360,3.3460,681
2011-09-23,22:15:00,3.3455,3.3520,3.3380,3.3380,421
2011-09-23,22:20:00,3.3385,3.3390,3.3200,3.3255,562
2011-09-23,22:25:00,3.3260,3.3475,3.3200,3.3415,740
2011-09-23,22:30:00,3.3430,3.3515,3.3405,3.3405,433
2011-09-23,22:35:00,3.3410,3.3490,3.3380,3.3385,330
2011-09-23,22:40:00,3.3400,3.3420,3.3230,3.3405,403
2011-09-23,22:45:00,3.3405,3.3535,3.3405,3.3510,434
2011-09-23,22:50:00,3.3525,3.3555,3.3470,3.3495,499
2011-09-23,22:55:00,3.3495,3.3530,3.3360,3.3410,466
2011-09-23,23:00:00,3.3410,3.3435,3.3305,3.3345,344
2011-09-23,23:05:00,3.3350,3.3530,3.3330,3.3530,295
2011-09-23,23:10:00,3.3545,3.3655,3.3530,3.3550,316
2011-09-23,23:15:00,3.3555,3.3765,3.3545,3.3765,285
2011-09-23,23:20:00,3.3770,3.3860,3.3770,3.3835,567
2011-09-23,23:25:00,3.3850,3.3855,3.3660,3.3660,415
2011-09-23,23:30:00,3.3655,3.3655,3.3490,3.3595,414
2011-09-23,23:35:00,3.3590,3.3595,3.3435,3.3455,370
2011-09-23,23:40:00,3.3460,3.3500,3.3380,3.3415,370
2011-09-23,23:45:00,3.3415,3.3430,3.3335,3.3365,256
2011-09-23,23:50:00,3.3380,3.3395,3.3150,3.3235,601
2011-09-23,23:55:00,3.3230,3.3250,3.3055,3.3085,650
2011-09-24,00:00:00,3.3085,3.3245,3.3020,3.3235,537
2011-09-24,00:05:00,3.3235,3.3290,3.3215,3.3260,225
2011-09-24,00:10:00,3.3270,3.3270,3.3170,3.3200,133
2011-09-24,00:15:00,3.3200,3.3295,3.3200,3.3295,74
2011-09-24,00:20:00,3.3295,3.3360,3.3290,3.3340,188
2011-09-24,00:25:00,3.3330,3.3335,3.3195,3.3235,284
2011-09-24,00:30:00,3.3210,3.3255,3.3160,3.3190,245
2011-09-24,00:35:00,3.3175,3.3190,3.3080,3.3080,215
2011-09-24,00:40:00,3.3090,3.3120,3.2850,3.2905,627
2011-09-24,00:45:00,3.2900,3.2975,3.2850,3.2935,785
2011-09-24,00:50:00,3.2930,3.3000,3.2885,3.2895,463
2011-09-24,00:55:00,3.2890,3.2910,3.2755,3.2805,1041
2011-09-24,01:00:00,3.2810,3.2830,3.2775,3.2825,353
2011-09-24,01:05:00,3.2825,3.2830,3.2590,3.2650,665
2011-09-24,01:10:00,3.2655,3.2780,3.2635,3.2690,341
2011-09-24,01:15:00,3.2670,3.2800,3.2660,3.2720,189
2011-09-24,01:20:00,3.2730,3.2780,3.2625,3.2645,206
2011-09-24,01:25:00,3.2650,3.2760,3.2650,3.2750,158
2011-09-24,01:30:00,3.2740,3.2830,3.2735,3.2745,278
2011-09-24,01:35:00,3.2750,3.2795,3.2740,3.2755,112
2011-09-24,01:40:00,3.2755,3.2885,3.2745,3.2885,151
2011-09-24,01:45:00,3.2885,3.2920,3.2885,3.2900,149
2011-09-24,01:50:00,3.2900,3.2950,3.2895,3.2905,132
2011-09-24,01:55:00,3.2905,3.3015,3.2900,3.2970,182
2011-09-24,02:00:00,3.2965,3.3065,3.2965,3.3060,165
2011-09-24,02:05:00,3.3050,3.3050,3.2880,3.2950,138
2011-09-24,02:10:00,3.2950,3.2960,3.2865,3.2865,121
2011-09-24,02:15:00,3.2870,3.2925,3.2860,3.2860,52
2011-09-24,02:20:00,3.2850,3.2850,3.2780,3.2780,77
2011-09-24,02:25:00,3.2775,3.2810,3.2755,3.2805,39
2011-09-24,02:30:00,3.2810,3.2910,3.2800,3.2835,58
2011-09-24,02:35:00,3.2805,3.2855,3.2805,3.2850,155
2011-09-24,02:40:00,3.2855,3.2935,3.2855,3.2885,152
2011-09-24,02:45:00,3.2885,3.2885,3.2840,3.2845,76
2011-09-24,02:50:00,3.2845,3.2850,3.2810,3.2835,37
2011-09-24,02:55:00,3.2820,3.2825,3.2770,3.2800,119
2011-09-24,03:00:00,3.2830,3.2895,3.2805,3.2880,63
2011-09-24,03:05:00,3.2880,3.2880,3.2795,3.2815,43
2011-09-24,03:10:00,3.2785,3.2870,3.2770,3.2865,100
2011-09-24,03:15:00,3.2870,3.2935,3.2865,3.2875,42
2011-09-24,03:20:00,3.2905,3.2945,3.2890,3.2915,16
2011-09-24,03:25:00,3.2900,3.3040,3.2900,3.3040,61
2011-09-24,03:30:00,3.3050,3.3135,3.3010,3.3025,79
2011-09-24,03:35:00,3.3060,3.3085,3.3015,3.3040,110
2011-09-24,03:40:00,3.3060,3.3090,3.3025,3.3055,52
2011-09-24,03:45:00,3.3030,3.3065,3.3020,3.3050,91
2011-09-24,03:50:00,3.3050,3.3130,3.3030,3.3105,53
2011-09-24,03:55:00,3.3120,3.3150,3.3120,3.3150,22
2011-09-24,04:00:00,3.3165,3.3170,3.3100,3.3145,30
2011-09-24,04:05:00,3.3150,3.3150,3.3110,3.3125,30
2011-09-24,04:10:00,3.3135,3.3140,3.3120,3.3125,7
2011-09-24,04:15:00,3.3145,3.3150,3.3145,3.3150,4
2011-09-24,04:20:00,3.3115,3.3150,3.3105,3.3150,11
2011-09-24,04:25:00,3.3140,3.3140,3.3100,3.3115,16
2011-09-24,04:30:00,3.3110,3.3140,3.3110,3.3140,8
2011-09-24,04:35:00,3.3130,3.3160,3.3120,3.3140,20
2011-09-24,04:40:00,3.3150,3.3160,3.3120,3.3120,22
2011-09-24,04:45:00,3.3130,3.3140,3.3130,3.3130,10
2011-09-24,04:50:00,3.3130,3.3155,3.3120,3.3120,10
2011-09-24,04:55:00,3.3150,3.3180,3.3135,3.3180,38
2011-09-24,05:00:00,3.3180,3.3180,3.3180,3.3180,4
2011-09-24,05:05:00,3.3165,3.3170,3.3145,3.3145,6
2011-09-24,05:10:00,3.3165,3.3180,3.3160,3.3180,6
2011-09-26,06:00:00,3.3180,3.3200,3.3130,3.3130,272
2011-09-26,06:05:00,3.3130,3.3200,3.3130,3.3145,111
2011-09-26,06:10:00,3.3150,3.3160,3.3135,3.3135,74
2011-09-26,06:15:00,3.3140,3.3170,3.3135,3.3170,94
2011-09-26,06:20:00,3.3180,3.3285,3.3170,3.3285,51
2011-09-26,06:25:00,3.3285,3.3285,3.3170,3.3205,53
2011-09-26,06:30:00,3.3205,3.3260,3.3205,3.3240,55
2011-09-26,06:35:00,3.3195,3.3310,3.3195,3.3310,107
2011-09-26,06:40:00,3.3330,3.3345,3.3250,3.3250,31
2011-09-26,06:45:00,3.3290,3.3325,3.3255,3.3315,63
2011-09-26,06:50:00,3.3310,3.3345,3.3310,3.3345,16
2011-09-26,06:55:00,3.3345,3.3370,3.3330,3.3370,15
2011-09-26,07:00:00,3.3365,3.3540,3.3365,3.3405,161
2011-09-26,07:05:00,3.3410,3.3425,3.3345,3.3345,66
2011-09-26,07:10:00,3.3340,3.3400,3.3340,3.3365,25
2011-09-26,07:15:00,3.3370,3.3450,3.3350,3.3375,83
2011-09-26,07:20:00,3.3375,3.3435,3.3340,3.3400,27
2011-09-26,07:25:00,3.3405,3.3515,3.3405,3.3500,113
2011-09-26,07:30:00,3.3515,3.3535,3.3465,3.3485,77
2011-09-26,07:35:00,3.3485,3.3490,3.3465,3.3465,12
2011-09-26,07:40:00,3.3470,3.3470,3.3415,3.3415,24
2011-09-26,07:45:00,3.3450,3.3450,3.3365,3.3400,35
2011-09-26,07:50:00,3.3405,3.3405,3.3360,3.3395,13
2011-09-26,07:55:00,3.3395,3.3395,3.3345,3.3380,31
2011-09-26,08:00:00,3.3390,3.3565,3.3390,3.3530,231
2011-09-26,08:05:00,3.3535,3.3535,3.3230,3.3265,462
2011-09-26,08:10:00,3.3260,3.3295,3.3205,3.3230,318
2011-09-26,08:15:00,3.3220,3.3255,3.3185,3.3225,158
2011-09-26,08:20:00,3.3230,3.3230,3.3140,3.3160,87
2011-09-26,08:25:00,3.3155,3.3170,3.3130,3.3135,200
2011-09-26,08:30:00,3.3135,3.3230,3.3105,3.3210,219
2011-09-26,08:35:00,3.3210,3.3210,3.3165,3.3200,82
2011-09-26,08:40:00,3.3185,3.3210,3.2965,3.2990,220
2011-09-26,08:45:00,3.2985,3.3010,3.2860,3.2890,438
2011-09-26,08:50:00,3.2870,3.3030,3.2870,3.3025,223
2011-09-26,08:55:00,3.3020,3.3275,3.2920,3.3245,494
2011-09-26,09:00:00,3.3245,3.3405,3.3175,3.3220,1227
2011-09-26,09:05:00,3.3245,3.3295,3.3150,3.3225,615
2011-09-26,09:10:00,3.3225,3.3235,3.2925,3.3060,726
2011-09-26,09:15:00,3.3030,3.3055,3.2895,3.3025,630
2011-09-26,09:20:00,3.3025,3.3090,3.2970,3.3020,383
2011-09-26,09:25:00,3.3010,3.3075,3.2955,3.3005,330
2011-09-26,09:30:00,3.2995,3.3150,3.2980,3.3135,411
2011-09-26,09:35:00,3.3115,3.3295,3.3080,3.3285,418
2011-09-26,09:40:00,3.3290,3.3295,3.3190,3.3195,389
2011-09-26,09:45:00,3.3195,3.3295,3.3170,3.3180,215
2011-09-26,09:50:00,3.3180,3.3235,3.3020,3.3055,385
2011-09-26,09:55:00,3.3040,3.3115,3.3000,3.3100,220
2011-09-26,10:00:00,3.3095,3.3125,3.3030,3.3040,142
2011-09-26,10:05:00,3.3040,3.3045,3.2930,3.3010,389
2011-09-26,10:10:00,3.3005,3.3225,3.2940,3.3190,397
2011-09-26,10:15:00,3.3185,3.3230,3.3170,3.3220,111
2011-09-26,10:20:00,3.3190,3.3205,3.3175,3.3205,40
2011-09-26,10:25:00,3.3185,3.3200,3.3175,3.3175,50
2011-09-26,10:30:00,3.3180,3.3185,3.3080,3.3100,187
2011-09-26,10:35:00,3.3100,3.3180,3.3100,3.3180,115
2011-09-26,10:40:00,3.3175,3.3200,3.3145,3.3200,72
2011-09-26,10:45:00,3.3190,3.3225,3.3180,3.3185,79
2011-09-26,10:50:00,3.3180,3.3180,3.3110,3.3130,118
2011-09-26,10:55:00,3.3135,3.3180,3.3115,3.3160,101
2011-09-26,11:00:00,3.3135,3.3205,3.3130,3.3205,79
2011-09-26,11:05:00,3.3210,3.3295,3.3200,3.3250,387
2011-09-26,11:10:00,3.3245,3.3245,3.3195,3.3195,111
2011-09-26,11:15:00,3.3195,3.3235,3.3185,3.3185,18
2011-09-26,11:20:00,3.3175,3.3215,3.3160,3.3170,63
2011-09-26,11:25:00,3.3155,3.3170,3.3140,3.3150,43
2011-09-26,11:30:00,3.3150,3.3150,3.3090,3.3100,49
2011-09-26,11:35:00,3.3085,3.3085,3.3020,3.3065,141
2011-09-26,11:40:00,3.3080,3.3145,3.3080,3.3100,60
2011-09-26,11:45:00,3.3090,3.3105,3.3045,3.3050,49
2011-09-26,11:50:00,3.3045,3.3050,3.2985,3.3000,44
2011-09-26,11:55:00,3.2995,3.3005,3.2920,3.2935,55
2011-09-26,12:00:00,3.2945,3.3015,3.2910,3.3000,80
2011-09-26,12:05:00,3.3040,3.3060,3.2935,3.2960,97
2011-09-26,12:10:00,3.2950,3.2975,3.2940,3.2960,38
2011-09-26,12:15:00,3.2955,3.2965,3.2935,3.2935,15
2011-09-26,12:20:00,3.2935,3.2935,3.2670,3.2705,277
2011-09-26,12:25:00,3.2715,3.2730,3.2560,3.2620,438
2011-09-26,12:30:00,3.2610,3.2635,3.2540,3.2610,407
2011-09-26,12:35:00,3.2620,3.2660,3.2600,3.2605,270
2011-09-26,12:40:00,3.2615,3.2805,3.2605,3.2725,262
2011-09-26,12:45:00,3.2715,3.2745,3.2635,3.2670,145
2011-09-26,12:50:00,3.2650,3.2685,3.2630,3.2680,160
2011-09-26,12:55:00,3.2670,3.2730,3.2650,3.2695,111
2011-09-26,13:00:00,3.2695,3.2700,3.2505,3.2525,392
2011-09-26,13:05:00,3.2530,3.2540,3.2490,3.2495,243
2011-09-26,13:10:00,3.2495,3.2510,3.2455,3.2500,142
2011-09-26,13:15:00,3.2505,3.2605,3.2490,3.2520,240
2011-09-26,13:20:00,3.2520,3.2520,3.2410,3.2460,175
2011-09-26,13:25:00,3.2460,3.2525,3.2455,3.2510,112
2011-09-26,13:30:00,3.2510,3.2510,3.1840,3.1895,1753
2011-09-26,13:35:00,3.1890,3.2240,3.1885,3.2215,1124
2011-09-26,13:40:00,3.2215,3.2245,3.1950,3.1955,667
2011-09-26,13:45:00,3.1960,3.2060,3.1935,3.1980,231
2011-09-26,13:50:00,3.1990,3.1990,3.1855,3.1875,279
2011-09-26,13:55:00,3.1865,3.1865,3.1700,3.1745,461
2011-09-26,14:00:00,3.1750,3.1750,3.0865,3.0970,1546
2011-09-26,14:05:00,3.0970,3.1295,3.0900,3.1295,768
2011-09-26,14:10:00,3.1285,3.1285,3.0715,3.1110,788
2011-09-26,14:15:00,3.1075,3.1110,3.0870,3.0965,728
2011-09-26,14:20:00,3.0975,3.1060,3.0975,3.1050,217
2011-09-26,14:25:00,3.1050,3.1165,3.1050,3.1060,218
2011-09-26,14:30:00,3.1070,3.1155,3.0920,3.0940,297
2011-09-26,14:35:00,3.0945,3.1000,3.0915,3.1000,166
2011-09-26,14:40:00,3.0990,3.1000,3.0840,3.0875,188
2011-09-26,14:45:00,3.0870,3.0955,3.0865,3.0950,69
2011-09-26,14:50:00,3.0940,3.1000,3.0885,3.1000,155
2011-09-26,14:55:00,3.1010,3.1155,3.1000,3.1150,176
2011-09-26,15:00:00,3.1150,3.1560,3.1150,3.1330,684
2011-09-26,15:05:00,3.1325,3.1370,3.1090,3.1135,261
2011-09-26,15:10:00,3.1135,3.1430,3.1115,3.1385,291
2011-09-26,15:15:00,3.1385,3.1390,3.1235,3.1360,241
2011-09-26,15:20:00,3.1380,3.1505,3.1370,3.1465,164
2011-09-26,15:25:00,3.1465,3.1465,3.1275,3.1405,228
2011-09-26,15:30:00,3.1440,3.1560,3.1420,3.1560,471
2011-09-26,15:35:00,3.1550,3.1700,3.1540,3.1700,519
2011-09-26,15:40:00,3.1705,3.1720,3.1375,3.1510,498
2011-09-26,15:45:00,3.1510,3.1575,3.1480,3.1485,183
2011-09-26,15:50:00,3.1480,3.1615,3.1390,3.1575,112
2011-09-26,15:55:00,3.1570,3.1840,3.1570,3.1835,164
2011-09-26,16:00:00,3.1815,3.1865,3.1740,3.1775,311
2011-09-26,16:05:00,3.1775,3.1965,3.1755,3.1865,505
2011-09-26,16:10:00,3.1875,3.1935,3.1835,3.1880,166
2011-09-26,16:15:00,3.1880,3.1955,3.1880,3.1930,284
2011-09-26,16:20:00,3.1980,3.2090,3.1945,3.1955,451
2011-09-26,16:25:00,3.1950,3.1980,3.1845,3.1845,203
2011-09-26,16:30:00,3.1835,3.2030,3.1825,3.2030,209
2011-09-26,16:35:00,3.2045,3.2050,3.1760,3.1785,260
2011-09-26,16:40:00,3.1780,3.2025,3.1760,3.1880,239
2011-09-26,16:45:00,3.1880,3.2010,3.1880,3.2010,212
2011-09-26,16:50:00,3.1990,3.2135,3.1990,3.2115,313
2011-09-26,16:55:00,3.2105,3.2145,3.2055,3.2115,340
2011-09-26,17:00:00,3.2120,3.2135,3.2025,3.2095,170
2011-09-26,17:05:00,3.2100,3.2160,3.1980,3.2100,183
2011-09-26,17:10:00,3.2100,3.2340,3.2100,3.2310,244
2011-09-26,17:15:00,3.2310,3.2345,3.2205,3.2225,243
2011-09-26,17:20:00,3.2220,3.2315,3.2220,3.2240,141
2011-09-26,17:25:00,3.2260,3.2315,3.2215,3.2275,94
2011-09-26,17:30:00,3.2285,3.2305,3.2240,3.2295,83
2011-09-26,17:35:00,3.2300,3.2315,3.2085,3.2100,138
2011-09-26,17:40:00,3.2100,3.2210,3.2085,3.2210,142
2011-09-26,17:45:00,3.2225,3.2390,3.2225,3.2280,339
2011-09-26,17:50:00,3.2280,3.2280,3.2220,3.2235,108
2011-09-26,17:55:00,3.2255,3.2255,3.2160,3.2200,105
2011-09-26,18:00:00,3.2220,3.2300,3.2195,3.2280,108
2011-09-26,18:05:00,3.2285,3.2300,3.2255,3.2300,33
2011-09-26,18:10:00,3.2300,3.2310,3.2190,3.2210,90
2011-09-26,18:15:00,3.2210,3.2275,3.2210,3.2270,124
2011-09-26,18:20:00,3.2260,3.2275,3.2190,3.2195,90
2011-09-26,18:25:00,3.2200,3.2275,3.2170,3.2275,79
2011-09-26,18:30:00,3.2275,3.2470,3.2250,3.2440,225
2011-09-26,18:35:00,3.2445,3.2460,3.2375,3.2445,141
2011-09-26,18:40:00,3.2425,3.2570,3.2425,3.2560,147
2011-09-26,18:45:00,3.2555,3.2765,3.2505,3.2750,458
2011-09-26,18:50:00,3.2745,3.2810,3.2715,3.2735,451
2011-09-26,18:55:00,3.2740,3.2755,3.2650,3.2650,281
2011-09-26,19:00:00,3.2650,3.2845,3.2650,3.2725,228
2011-09-26,19:05:00,3.2715,3.2750,3.2695,3.2730,196
2011-09-26,19:10:00,3.2720,3.2760,3.2675,3.2700,131
2011-09-26,19:15:00,3.2710,3.2755,3.2690,3.2750,83
2011-09-26,19:20:00,3.2740,3.2745,3.2660,3.2735,149
2011-09-26,19:25:00,3.2740,3.2790,3.2725,3.2770,147
2011-09-26,19:30:00,3.2785,3.2790,3.2690,3.2755,157
2011-09-26,19:35:00,3.2745,3.2790,3.2730,3.2745,152
2011-09-26,19:40:00,3.2750,3.2820,3.2700,3.2720,98
2011-09-26,19:45:00,3.2720,3.2765,3.2695,3.2760,143
2011-09-26,19:50:00,3.2760,3.2760,3.2715,3.2745,138
2011-09-26,19:55:00,3.2745,3.2780,3.2705,3.2710,210
2011-09-26,20:00:00,3.2700,3.2870,3.2685,3.2860,220
2011-09-26,20:05:00,3.2865,3.3060,3.2865,3.3025,682
2011-09-26,20:10:00,3.3040,3.3060,3.2820,3.2855,806
2011-09-26,20:15:00,3.2860,3.2970,3.2830,3.2830,380
2011-09-26,20:20:00,3.2830,3.2865,3.2775,3.2860,386
2011-09-26,20:25:00,3.2860,3.2880,3.2815,3.2840,226
2011-09-26,20:30:00,3.2845,3.2960,3.2840,3.2865,342
2011-09-26,20:35:00,3.2865,3.2930,3.2790,3.2800,174
2011-09-26,20:40:00,3.2800,3.2805,3.2720,3.2775,404
2011-09-26,20:45:00,3.2780,3.2865,3.2780,3.2830,155
2011-09-26,20:50:00,3.2835,3.2885,3.2770,3.2875,339
2011-09-26,20:55:00,3.2880,3.2950,3.2880,3.2925,406
2011-09-26,21:00:00,3.2930,3.2950,3.2860,3.2880,179
2011-09-26,21:05:00,3.2880,3.2880,3.2760,3.2870,411
2011-09-26,21:10:00,3.2875,3.2875,3.2635,3.2660,511
2011-09-26,21:15:00,3.2660,3.2755,3.2595,3.2635,479
2011-09-26,21:20:00,3.2640,3.2650,3.2440,3.2500,641
2011-09-26,21:25:00,3.2495,3.2515,3.2405,3.2455,375
2011-09-26,21:30:00,3.2460,3.2560,3.2400,3.2405,551
2011-09-26,21:35:00,3.2405,3.2405,3.2245,3.2250,682
2011-09-26,21:40:00,3.2265,3.2495,3.2220,3.2440,598
2011-09-26,21:45:00,3.2440,3.2640,3.2395,3.2600,482
2011-09-26,21:50:00,3.2595,3.2600,3.2460,3.2470,337
2011-09-26,21:55:00,3.2460,3.2465,3.2295,3.2300,351
2011-09-26,22:00:00,3.2300,3.2410,3.2210,3.2270,711
2011-09-26,22:05:00,3.2270,3.2330,3.2170,3.2210,477
2011-09-26,22:10:00,3.2215,3.2225,3.1850,3.1925,1062
2011-09-26,22:15:00,3.1925,3.1970,3.1880,3.1900,495
2011-09-26,22:20:00,3.1900,3.2060,3.1870,3.1955,485
2011-09-26,22:25:00,3.1945,3.2165,3.1895,3.2155,702
2011-09-26,22:30:00,3.2155,3.2170,3.1965,3.1965,458
2011-09-26,22:35:00,3.1955,3.1965,3.1875,3.1925,268
2011-09-26,22:40:00,3.1930,3.2180,3.1910,3.2120,339
2011-09-26,22:45:00,3.2115,3.2125,3.2025,3.2080,363
2011-09-26,22:50:00,3.2075,3.2275,3.2075,3.2275,616
2011-09-26,22:55:00,3.2270,3.2375,3.2255,3.2335,366
2011-09-26,23:00:00,3.2335,3.2460,3.2310,3.2450,589
2011-09-26,23:05:00,3.2445,3.2700,3.2445,3.2680,920
2011-09-26,23:10:00,3.2690,3.2780,3.2545,3.2760,506
2011-09-26,23:15:00,3.2770,3.2850,3.2755,3.2815,468
2011-09-26,23:20:00,3.2805,3.2890,3.2760,3.2880,342
2011-09-26,23:25:00,3.2880,3.2970,3.2880,3.2920,430
2011-09-26,23:30:00,3.2935,3.2940,3.2800,3.2870,305
2011-09-26,23:35:00,3.2865,3.2870,3.2760,3.2765,718
2011-09-26,23:40:00,3.2765,3.2835,3.2740,3.2800,521
2011-09-26,23:45:00,3.2800,3.2800,3.2635,3.2650,347
2011-09-26,23:50:00,3.2635,3.2870,3.2635,3.2855,593
2011-09-26,23:55:00,3.2865,3.2865,3.2745,3.2830,296
2011-09-27,00:00:00,3.2815,3.2830,3.2655,3.2695,366
2011-09-27,00:05:00,3.2695,3.2720,3.2645,3.2675,181
2011-09-27,00:10:00,3.2675,3.2690,3.2570,3.2660,356
2011-09-27,00:15:00,3.2650,3.2670,3.2610,3.2655,136
2011-09-27,00:20:00,3.2670,3.2805,3.2660,3.2745,191
2011-09-27,00:25:00,3.2745,3.2825,3.2745,3.2810,169
2011-09-27,00:30:00,3.2790,3.2800,3.2730,3.2780,147
2011-09-27,00:35:00,3.2775,3.2850,3.2740,3.2840,218
2011-09-27,00:40:00,3.2825,3.2855,3.2725,3.2750,187
2011-09-27,00:45:00,3.2745,3.2750,3.2665,3.2670,257
2011-09-27,00:50:00,3.2675,3.2800,3.2675,3.2735,454
2011-09-27,00:55:00,3.2750,3.2850,3.2700,3.2825,1250
2011-09-27,01:00:00,3.2830,3.2840,3.2660,3.2700,249
2011-09-27,01:05:00,3.2660,3.2880,3.2660,3.2865,302
2011-09-27,01:10:00,3.2860,3.2895,3.2835,3.2850,312
2011-09-27,01:15:00,3.2860,3.2915,3.2830,3.2915,273
2011-09-27,01:20:00,3.2920,3.2990,3.2910,3.2950,420
2011-09-27,01:25:00,3.2955,3.3000,3.2950,3.2950,216
2011-09-27,01:30:00,3.2945,3.3025,3.2890,3.3000,325
2011-09-27,01:35:00,3.3005,3.3030,3.2975,3.2990,207
2011-09-27,01:40:00,3.3035,3.3035,3.2980,3.2985,154
2011-09-27,01:45:00,3.2995,3.3020,3.2980,3.2995,122
2011-09-27,01:50:00,3.2970,3.3015,3.2965,3.3000,114
2011-09-27,01:55:00,3.2990,3.3000,3.2985,3.3000,56
2011-09-27,02:00:00,3.2995,3.3130,3.2960,3.3075,239
2011-09-27,02:05:00,3.3080,3.3140,3.3040,3.3040,142
2011-09-27,02:10:00,3.3060,3.3090,3.2960,3.2970,93
2011-09-27,02:15:00,3.2985,3.2995,3.2910,3.2965,41
2011-09-27,02:20:00,3.2970,3.2975,3.2900,3.2935,86
2011-09-27,02:25:00,3.2940,3.3000,3.2940,3.2985,23
2011-09-27,02:30:00,3.2970,3.3090,3.2960,3.3065,91
2011-09-27,02:35:00,3.3085,3.3095,3.3040,3.3060,25
2011-09-27,02:40:00,3.3070,3.3115,3.3010,3.3025,67
2011-09-27,02:45:00,3.3040,3.3105,3.3030,3.3070,79
2011-09-27,02:50:00,3.3070,3.3070,3.3045,3.3050,20
2011-09-27,02:55:00,3.3055,3.3105,3.3055,3.3105,41
2011-09-27,03:00:00,3.3115,3.3320,3.3115,3.3320,183
2011-09-27,03:05:00,3.3320,3.3340,3.3190,3.3205,72
2011-09-27,03:10:00,3.3245,3.3295,3.3230,3.3295,43
2011-09-27,03:15:00,3.3280,3.3320,3.3275,3.3320,35
2011-09-27,03:20:00,3.3305,3.3305,3.3250,3.3270,17
2011-09-27,03:25:00,3.3290,3.3300,3.3225,3.3280,59
2011-09-27,03:30:00,3.3280,3.3300,3.3215,3.3280,103
2011-09-27,03:35:00,3.3255,3.3395,3.3240,3.3395,81
2011-09-27,03:40:00,3.3395,3.3445,3.3380,3.3445,93
2011-09-27,03:45:00,3.3445,3.3500,3.3445,3.3465,135
2011-09-27,03:50:00,3.3485,3.3550,3.3440,3.3485,163
2011-09-27,03:55:00,3.3485,3.3505,3.3455,3.3475,74
2011-09-27,04:00:00,3.3475,3.3490,3.3435,3.3480,16
2011-09-27,04:05:00,3.3465,3.3475,3.3455,3.3475,28
2011-09-27,04:10:00,3.3485,3.3515,3.3485,3.3515,16
2011-09-27,04:15:00,3.3520,3.3520,3.3510,3.3510,3
2011-09-27,04:20:00,3.3500,3.3520,3.3460,3.3520,33
2011-09-27,04:25:00,3.3520,3.3525,3.3510,3.3520,14
2011-09-27,04:30:00,3.3520,3.3520,3.3495,3.3515,15
2011-09-27,04:35:00,3.3500,3.3525,3.3485,3.3520,24
2011-09-27,04:40:00,3.3510,3.3510,3.3500,3.3500,8
2011-09-27,04:45:00,3.3490,3.3525,3.3475,3.3525,30
2011-09-27,04:50:00,3.3520,3.3525,3.3500,3.3500,11
2011-09-27,04:55:00,3.3525,3.3550,3.3525,3.3540,14
2011-09-27,05:00:00,3.3545,3.3580,3.3525,3.3545,45
2011-09-27,05:05:00,3.3525,3.3555,3.3500,3.3530,12
2011-09-27,05:10:00,3.3540,3.3550,3.3520,3.3545,7
2011-09-27,06:00:00,3.3375,3.3535,3.3375,3.3485,32
2011-09-27,06:05:00,3.3460,3.3465,3.3445,3.3465,18
2011-09-27,06:10:00,3.3485,3.3510,3.3450,3.3480,144
2011-09-27,06:15:00,3.3485,3.3500,3.3445,3.3470,91
2011-09-27,06:20:00,3.3465,3.3495,3.3450,3.3465,31
2011-09-27,06:25:00,3.3480,3.3485,3.3465,3.3485,59
2011-09-27,06:30:00,3.3485,3.3555,3.3470,3.3545,31
2011-09-27,06:35:00,3.3535,3.3535,3.3475,3.3495,87
2011-09-27,06:40:00,3.3500,3.3505,3.3485,3.3490,19
2011-09-27,06:45:00,3.3490,3.3505,3.3480,3.3485,31
2011-09-27,06:50:00,3.3515,3.3525,3.3500,3.3505,12
2011-09-27,06:55:00,3.3505,3.3510,3.3460,3.3460,6
2011-09-27,07:00:00,3.3460,3.3460,3.3460,3.3460,1
2011-09-27,07:05:00,3.3470,3.3475,3.3460,3.3470,11
2011-09-27,07:10:00,3.3470,3.3470,3.3420,3.3445,40
2011-09-27,07:15:00,3.3440,3.3470,3.3425,3.3430,55
2011-09-27,07:20:00,3.3420,3.3445,3.3420,3.3445,2
2011-09-27,07:25:00,3.3445,3.3460,3.3445,3.3445,29
2011-09-27,07:30:00,3.3450,3.3485,3.3450,3.3485,37
2011-09-27,07:35:00,3.3480,3.3480,3.3385,3.3385,31
2011-09-27,07:40:00,3.3400,3.3400,3.3310,3.3310,47
2011-09-27,07:45:00,3.3360,3.3360,3.3315,3.3330,35
2011-09-27,07:50:00,3.3330,3.3330,3.3310,3.3310,27
2011-09-27,07:55:00,3.3310,3.3320,3.3265,3.3265,60
2011-09-27,08:00:00,3.3270,3.3365,3.3260,3.3285,156
2011-09-27,08:05:00,3.3285,3.3285,3.3225,3.3280,61
2011-09-27,08:10:00,3.3265,3.3290,3.3260,3.3275,19
2011-09-27,08:15:00,3.3285,3.3300,3.3275,3.3300,62
2011-09-27,08:20:00,3.3275,3.3300,3.3215,3.3290,100
2011-09-27,08:25:00,3.3285,3.3285,3.3245,3.3275,35
2011-09-27,08:30:00,3.3295,3.3300,3.3280,3.3280,10
2011-09-27,08:35:00,3.3295,3.3340,3.3295,3.3340,39
2011-09-27,08:40:00,3.3355,3.3360,3.3325,3.3355,40
2011-09-27,08:45:00,3.3350,3.3740,3.3335,3.3630,648
2011-09-27,08:50:00,3.3625,3.3625,3.3485,3.3575,124
2011-09-27,08:55:00,3.3590,3.3625,3.3425,3.3500,225
2011-09-27,09:00:00,3.3495,3.3700,3.3430,3.3550,813
2011-09-27,09:05:00,3.3570,3.3575,3.3250,3.3250,775
2011-09-27,09:10:00,3.3250,3.3355,3.3215,3.3300,626
2011-09-27,09:15:00,3.3305,3.3435,3.3290,3.3335,356
2011-09-27,09:20:00,3.3335,3.3390,3.3310,3.3345,93
2011-09-27,09:25:00,3.3355,3.3470,3.3325,3.3470,168
2011-09-27,09:30:00,3.3460,3.3500,3.3355,3.3360,161
2011-09-27,09:35:00,3.3365,3.3420,3.3350,3.3415,135
2011-09-27,09:40:00,3.3410,3.3410,3.3305,3.3330,167
2011-09-27,09:45:00,3.3330,3.3400,3.3310,3.3380,115
2011-09-27,09:50:00,3.3380,3.3410,3.3260,3.3275,205
2011-09-27,09:55:00,3.3260,3.3305,3.2980,3.3025,1089
2011-09-27,10:00:00,3.3005,3.3200,3.3005,3.3160,296
2011-09-27,10:05:00,3.3160,3.3180,3.3105,3.3165,153
2011-09-27,10:10:00,3.3140,3.3255,3.3120,3.3245,267
2011-09-27,10:15:00,3.3235,3.3250,3.3180,3.3215,44
2011-09-27,10:20:00,3.3240,3.3350,3.3240,3.3335,111
2011-09-27,10:25:00,3.3330,3.3350,3.3245,3.3255,107
2011-09-27,10:30:00,3.3255,3.3345,3.3185,3.3345,245
2011-09-27,10:35:00,3.3350,3.3515,3.3310,3.3500,549
2011-09-27,10:40:00,3.3480,3.3525,3.3440,3.3475,378
2011-09-27,10:45:00,3.3465,3.3495,3.3285,3.3310,332
2011-09-27,10:50:00,3.3310,3.3345,3.3235,3.3310,217
2011-09-27,10:55:00,3.3285,3.3315,3.3220,3.3280,148
2011-09-27,11:00:00,3.3280,3.3320,3.3225,3.3290,130
2011-09-27,11:05:00,3.3295,3.3345,3.3285,3.3310,144
2011-09-27,11:10:00,3.3345,3.3375,3.3235,3.3255,198
2011-09-27,11:15:00,3.3245,3.3245,3.3175,3.3210,121
2011-09-27,11:20:00,3.3230,3.3245,3.3115,3.3165,145
2011-09-27,11:25:00,3.3185,3.3215,3.3135,3.3150,175
2011-09-27,11:30:00,3.3165,3.3285,3.3155,3.3275,31
2011-09-27,11:35:00,3.3280,3.3280,3.3200,3.3200,14
2011-09-27,11:40:00,3.3200,3.3220,3.3195,3.3220,11
2011-09-27,11:45:00,3.3220,3.3225,3.3200,3.3215,17
2011-09-27,11:50:00,3.3200,3.3200,3.3135,3.3140,47
2011-09-27,11:55:00,3.3140,3.3160,3.3140,3.3160,5
2011-09-27,12:00:00,3.3145,3.3180,3.3135,3.3180,37
2011-09-27,12:05:00,3.3165,3.3180,3.3160,3.3175,12
2011-09-27,12:10:00,3.3165,3.3180,3.3145,3.3150,32
2011-09-27,12:15:00,3.3165,3.3170,3.3130,3.3130,23
2011-09-27,12:20:00,3.3125,3.3130,3.3080,3.3115,65
2011-09-27,12:25:00,3.3100,3.3130,3.3100,3.3120,17
2011-09-27,12:30:00,3.3120,3.3295,3.3120,3.3275,242
2011-09-27,12:35:00,3.3275,3.3285,3.3155,3.3175,157
2011-09-27,12:40:00,3.3145,3.3230,3.3130,3.3195,77
2011-09-27,12:45:00,3.3200,3.3205,3.3100,3.3130,73
2011-09-27,12:50:00,3.3100,3.3210,3.3095,3.3160,49
2011-09-27,12:55:00,3.3160,3.3190,3.3150,3.3170,27
2011-09-27,13:00:00,3.3170,3.3180,3.3145,3.3175,40
2011-09-27,13:05:00,3.3170,3.3290,3.3170,3.3280,78
2011-09-27,13:10:00,3.3280,3.3365,3.3270,3.3360,133
2011-09-27,13:15:00,3.3350,3.3350,3.3335,3.3345,28
2011-09-27,13:20:00,3.3350,3.3380,3.3340,3.3340,64
2011-09-27,13:25:00,3.3345,3.3350,3.3310,3.3325,94
2011-09-27,13:30:00,3.3325,3.3365,3.3245,3.3350,356
2011-09-27,13:35:00,3.3350,3.3460,3.3335,3.3430,327
2011-09-27,13:40:00,3.3430,3.3530,3.3430,3.3460,213
2011-09-27,13:45:00,3.3465,3.3555,3.3460,3.3505,132
2011-09-27,13:50:00,3.3520,3.3610,3.3520,3.3575,315
2011-09-27,13:55:00,3.3575,3.3630,3.3555,3.3590,106
2011-09-27,14:00:00,3.3585,3.3735,3.3585,3.3730,453
2011-09-27,14:05:00,3.3740,3.3795,3.3675,3.3720,399
2011-09-27,14:10:00,3.3705,3.3755,3.3700,3.3745,78
2011-09-27,14:15:00,3.3735,3.3760,3.3640,3.3645,231
2011-09-27,14:20:00,3.3630,3.3710,3.3630,3.3685,141
2011-09-27,14:25:00,3.3685,3.3730,3.3670,3.3730,105
2011-09-27,14:30:00,3.3730,3.3850,3.3725,3.3850,363
2011-09-27,14:35:00,3.3835,3.3860,3.3780,3.3780,258
2011-09-27,14:40:00,3.3795,3.3820,3.3660,3.3680,278
2011-09-27,14:45:00,3.3685,3.3700,3.3520,3.3565,392
2011-09-27,14:50:00,3.3570,3.3610,3.3470,3.3490,309
2011-09-27,14:55:00,3.3485,3.3535,3.3465,3.3485,237
2011-09-27,15:00:00,3.3465,3.3485,3.3415,3.3435,279
2011-09-27,15:05:00,3.3435,3.3490,3.3435,3.3455,102
2011-09-27,15:10:00,3.3470,3.3540,3.3460,3.3530,253
2011-09-27,15:15:00,3.3525,3.3530,3.3490,3.3505,113
2011-09-27,15:20:00,3.3495,3.3680,3.3480,3.3655,238
2011-09-27,15:25:00,3.3640,3.3700,3.3635,3.3695,138
2011-09-27,15:30:00,3.3690,3.3730,3.3655,3.3665,199
2011-09-27,15:35:00,3.3655,3.3670,3.3615,3.3630,90
2011-09-27,15:40:00,3.3635,3.3670,3.3625,3.3650,158
2011-09-27,15:45:00,3.3650,3.3660,3.3530,3.3565,321
2011-09-27,15:50:00,3.3575,3.3695,3.3565,3.3660,144
2011-09-27,15:55:00,3.3670,3.3715,3.3660,3.3690,158
2011-09-27,16:00:00,3.3685,3.3690,3.3635,3.3650,141
2011-09-27,16:05:00,3.3645,3.3670,3.3620,3.3645,180
2011-09-27,16:10:00,3.3650,3.3720,3.3620,3.3660,190
2011-09-27,16:15:00,3.3655,3.3665,3.3625,3.3660,89
2011-09-27,16:20:00,3.3655,3.3665,3.3595,3.3635,106
2011-09-27,16:25:00,3.3630,3.3700,3.3615,3.3620,116
2011-09-27,16:30:00,3.3630,3.3635,3.3490,3.3495,232
2011-09-27,16:35:00,3.3475,3.3610,3.3465,3.3585,135
2011-09-27,16:40:00,3.3585,3.3610,3.3550,3.3580,89
2011-09-27,16:45:00,3.3585,3.3620,3.3555,3.3560,170
2011-09-27,16:50:00,3.3550,3.3565,3.3460,3.3500,115
2011-09-27,16:55:00,3.3500,3.3525,3.3500,3.3525,71
2011-09-27,17:00:00,3.3560,3.3575,3.3495,3.3535,146
2011-09-27,17:05:00,3.3540,3.3625,3.3540,3.3615,69
2011-09-27,17:10:00,3.3620,3.3830,3.3620,3.3750,280
2011-09-27,17:15:00,3.3745,3.3835,3.3740,3.3810,94
2011-09-27,17:20:00,3.3810,3.3860,3.3790,3.3850,155
2011-09-27,17:25:00,3.3840,3.3905,3.3835,3.3870,251
2011-09-27,17:30:00,3.3870,3.3915,3.3860,3.3885,217
2011-09-27,17:35:00,3.3865,3.3875,3.3810,3.3870,165
2011-09-27,17:40:00,3.3875,3.3925,3.3855,3.3875,145
2011-09-27,17:45:00,3.3875,3.3895,3.3800,3.3810,124
2011-09-27,17:50:00,3.3810,3.3825,3.3710,3.3825,191
2011-09-27,17:55:00,3.3805,3.3860,3.3795,3.3820,89
2011-09-27,18:00:00,3.3840,3.3850,3.3790,3.3805,126
2011-09-27,18:05:00,3.3790,3.3855,3.3780,3.3850,110
2011-09-27,18:10:00,3.3830,3.3855,3.3740,3.3740,111
2011-09-27,18:15:00,3.3750,3.3925,3.3710,3.3925,283
2011-09-27,18:20:00,3.3920,3.3960,3.3875,3.3935,160
2011-09-27,18:25:00,3.3925,3.3930,3.3875,3.3900,147
2011-09-27,18:30:00,3.3900,3.3940,3.3865,3.3870,96
2011-09-27,18:35:00,3.3875,3.3920,3.3845,3.3885,163
2011-09-27,18:40:00,3.3885,3.3925,3.3875,3.3910,92
2011-09-27,18:45:00,3.3900,3.3980,3.3880,3.3970,107
2011-09-27,18:50:00,3.3965,3.4025,3.3945,3.3990,272
2011-09-27,18:55:00,3.4000,3.4125,3.4000,3.4060,367
2011-09-27,19:00:00,3.4070,3.4085,3.4045,3.4060,132
2011-09-27,19:05:00,3.4050,3.4075,3.3955,3.3960,239
2011-09-27,19:10:00,3.3955,3.4090,3.3955,3.4060,215
2011-09-27,19:15:00,3.4050,3.4085,3.4045,3.4070,99
2011-09-27,19:20:00,3.4060,3.4075,3.4020,3.4070,152
2011-09-27,19:25:00,3.4060,3.4080,3.4025,3.4030,220
2011-09-27,19:30:00,3.4040,3.4165,3.4015,3.4160,150
2011-09-27,19:35:00,3.4155,3.4190,3.4140,3.4155,182
2011-09-27,19:40:00,3.4160,3.4235,3.4160,3.4200,279
2011-09-27,19:45:00,3.4210,3.4220,3.4165,3.4175,160
2011-09-27,19:50:00,3.4180,3.4205,3.4110,3.4125,161
2011-09-27,19:55:00,3.4115,3.4175,3.4095,3.4175,146
2011-09-27,20:00:00,3.4180,3.4185,3.4080,3.4110,209
2011-09-27,20:05:00,3.4115,3.4120,3.4025,3.4075,487
2011-09-27,20:10:00,3.4075,3.4105,3.4015,3.4100,640
2011-09-27,20:15:00,3.4100,3.4110,3.4005,3.4055,1036
2011-09-27,20:20:00,3.4055,3.4060,3.4000,3.4045,1876
2011-09-27,20:25:00,3.4045,3.4105,3.4010,3.4100,889
2011-09-27,20:30:00,3.4100,3.4195,3.4075,3.4180,478
2011-09-27,20:35:00,3.4180,3.4320,3.4145,3.4300,662
2011-09-27,20:40:00,3.4305,3.4335,3.4260,3.4310,697
2011-09-27,20:45:00,3.4310,3.4400,3.4275,3.4375,834
2011-09-27,20:50:00,3.4375,3.4470,3.4375,3.4420,634
2011-09-27,20:55:00,3.4420,3.4435,3.4365,3.4395,596
2011-09-27,21:00:00,3.4385,3.4495,3.4355,3.4455,536
2011-09-27,21:05:00,3.4455,3.4455,3.4345,3.4375,318
2011-09-27,21:10:00,3.4380,3.4440,3.4330,3.4420,363
2011-09-27,21:15:00,3.4425,3.4470,3.4385,3.4420,233
2011-09-27,21:20:00,3.4425,3.4460,3.4395,3.4450,365
2011-09-27,21:25:00,3.4455,3.4610,3.4430,3.4580,667
2011-09-27,21:30:00,3.4585,3.4700,3.4515,3.4535,840
2011-09-27,21:35:00,3.4540,3.4580,3.4515,3.4565,556
2011-09-27,21:40:00,3.4565,3.4565,3.4475,3.4485,542
2011-09-27,21:45:00,3.4490,3.4605,3.4475,3.4595,343
2011-09-27,21:50:00,3.4600,3.4645,3.4525,3.4540,510
2011-09-27,21:55:00,3.4545,3.4595,3.4520,3.4565,664
2011-09-27,22:00:00,3.4560,3.4570,3.4410,3.4415,795
2011-09-27,22:05:00,3.4420,3.4510,3.4415,3.4500,594
2011-09-27,22:10:00,3.4500,3.4550,3.4480,3.4530,495
2011-09-27,22:15:00,3.4530,3.4560,3.4440,3.4520,372
2011-09-27,22:20:00,3.4515,3.4580,3.4495,3.4550,414
2011-09-27,22:25:00,3.4540,3.4580,3.4515,3.4525,237
2011-09-27,22:30:00,3.4515,3.4550,3.4475,3.4530,240
2011-09-27,22:35:00,3.4535,3.4655,3.4535,3.4620,425
2011-09-27,22:40:00,3.4625,3.4650,3.4575,3.4620,177
2011-09-27,22:45:00,3.4620,3.4815,3.4595,3.4730,755
2011-09-27,22:50:00,3.4750,3.4770,3.4640,3.4700,390
2011-09-27,22:55:00,3.4700,3.4825,3.4685,3.4815,384
2011-09-27,23:00:00,3.4815,3.4835,3.4710,3.4745,411
2011-09-27,23:05:00,3.4725,3.4735,3.4645,3.4660,337
2011-09-27,23:10:00,3.4660,3.4690,3.4550,3.4605,420
2011-09-27,23:15:00,3.4600,3.4610,3.4475,3.4555,406
2011-09-27,23:20:00,3.4560,3.4580,3.4505,3.4540,313
2011-09-27,23:25:00,3.4540,3.4750,3.4530,3.4660,482
2011-09-27,23:30:00,3.4660,3.4670,3.4580,3.4600,190
2011-09-27,23:35:00,3.4600,3.4645,3.4600,3.4600,192
2011-09-27,23:40:00,3.4580,3.4585,3.4435,3.4435,374
2011-09-27,23:45:00,3.4435,3.4455,3.4240,3.4355,878
2011-09-27,23:50:00,3.4350,3.4440,3.4335,3.4395,354
2011-09-27,23:55:00,3.4395,3.4490,3.4350,3.4400,526
2011-09-28,00:00:00,3.4400,3.4480,3.4380,3.4400,166
2011-09-28,00:05:00,3.4390,3.4440,3.4380,3.4435,240
2011-09-28,00:10:00,3.4440,3.4465,3.4410,3.4455,286
2011-09-28,00:15:00,3.4460,3.4500,3.4450,3.4475,227
2011-09-28,00:20:00,3.4470,3.4490,3.4425,3.4450,155
2011-09-28,00:25:00,3.4455,3.4460,3.4375,3.4430,162
2011-09-28,00:30:00,3.4425,3.4425,3.4345,3.4370,218
2011-09-28,00:35:00,3.4370,3.4415,3.4325,3.4380,299
2011-09-28,00:40:00,3.4370,3.4370,3.4320,3.4350,218
2011-09-28,00:45:00,3.4350,3.4415,3.4340,3.4385,151
2011-09-28,00:50:00,3.4380,3.4415,3.4375,3.4405,156
2011-09-28,00:55:00,3.4405,3.4440,3.4375,3.4390,666
2011-09-28,01:00:00,3.4390,3.4400,3.4360,3.4385,267
2011-09-28,01:05:00,3.4385,3.4395,3.4370,3.4385,36
2011-09-28,01:10:00,3.4395,3.4400,3.4370,3.4380,83
2011-09-28,01:15:00,3.4380,3.4395,3.4360,3.4370,99
2011-09-28,01:20:00,3.4360,3.4370,3.4335,3.4355,123
2011-09-28,01:25:00,3.4355,3.4370,3.4355,3.4360,138
2011-09-28,01:30:00,3.4355,3.4360,3.4320,3.4360,182
2011-09-28,01:35:00,3.4355,3.4420,3.4330,3.4415,112
2011-09-28,01:40:00,3.4395,3.4435,3.4375,3.4405,148
2011-09-28,01:45:00,3.4415,3.4485,3.4415,3.4450,142
2011-09-28,01:50:00,3.4445,3.4475,3.4445,3.4470,132
2011-09-28,01:55:00,3.4465,3.4485,3.4460,3.4470,98
2011-09-28,02:00:00,3.4465,3.4500,3.4465,3.4470,75
2011-09-28,02:05:00,3.4490,3.4495,3.4470,3.4495,48
2011-09-28,02:10:00,3.4490,3.4700,3.4490,3.4595,348
2011-09-28,02:15:00,3.4595,3.4595,3.4360,3.4500,290
2011-09-28,02:20:00,3.4520,3.4525,3.4480,3.4510,39
2011-09-28,02:25:00,3.4510,3.4520,3.4485,3.4485,22
2011-09-28,02:30:00,3.4510,3.4560,3.4475,3.4535,88
2011-09-28,02:35:00,3.4550,3.4550,3.4485,3.4505,37
2011-09-28,02:40:00,3.4515,3.4565,3.4505,3.4520,59
2011-09-28,02:45:00,3.4510,3.4525,3.4500,3.4510,24
2011-09-28,02:50:00,3.4505,3.4545,3.4490,3.4490,44
2011-09-28,02:55:00,3.4500,3.4500,3.4445,3.4450,46
2011-09-28,03:00:00,3.4450,3.4455,3.4415,3.4415,57
2011-09-28,03:05:00,3.4430,3.4450,3.4410,3.4425,114
2011-09-28,03:10:00,3.4415,3.4425,3.4355,3.4355,104
2011-09-28,03:15:00,3.4360,3.4400,3.4360,3.4390,21
2011-09-28,03:20:00,3.4400,3.4400,3.4325,3.4335,50
2011-09-28,03:25:00,3.4345,3.4345,3.4290,3.4295,136
2011-09-28,03:30:00,3.4285,3.4300,3.4225,3.4265,107
2011-09-28,03:35:00,3.4275,3.4290,3.4240,3.4240,11
2011-09-28,03:40:00,3.4250,3.4275,3.4165,3.4170,112
2011-09-28,03:45:00,3.4165,3.4165,3.4035,3.4095,192
2011-09-28,03:50:00,3.4115,3.4150,3.4060,3.4060,116
2011-09-28,03:55:00,3.4065,3.4145,3.4060,3.4140,38
2011-09-28,04:00:00,3.4140,3.4140,3.4095,3.4125,86
2011-09-28,04:05:00,3.4110,3.4155,3.4110,3.4155,4
2011-09-28,04:10:00,3.4125,3.4135,3.4050,3.4050,51
2011-09-28,04:15:00,3.4050,3.4130,3.4050,3.4105,14
2011-09-28,04:20:00,3.4125,3.4130,3.4090,3.4125,19
2011-09-28,04:25:00,3.4150,3.4150,3.4125,3.4125,2
2011-09-28,04:30:00,3.4140,3.4140,3.4100,3.4110,13
2011-09-28,04:35:00,3.4130,3.4130,3.4100,3.4100,2
2011-09-28,04:40:00,3.4105,3.4160,3.4100,3.4160,10
2011-09-28,04:45:00,3.4170,3.4230,3.4125,3.4200,57
2011-09-28,04:50:00,3.4210,3.4210,3.4185,3.4200,15
2011-09-28,04:55:00,3.4230,3.4240,3.4200,3.4200,22
2011-09-28,05:00:00,3.4200,3.4240,3.4200,3.4240,9
2011-09-28,05:05:00,3.4225,3.4225,3.4215,3.4215,18
2011-09-28,05:10:00,3.4200,3.4215,3.4200,3.4215,11
2011-09-28,06:00:00,3.4215,3.4215,3.4135,3.4140,84
2011-09-28,06:05:00,3.4160,3.4160,3.4120,3.4120,65
2011-09-28,06:10:00,3.4120,3.4140,3.4100,3.4100,40
2011-09-28,06:15:00,3.4125,3.4135,3.4110,3.4130,50
2011-09-28,06:20:00,3.4115,3.4145,3.4115,3.4120,69
2011-09-28,06:25:00,3.4115,3.4140,3.4110,3.4120,107
2011-09-28,06:30:00,3.4100,3.4110,3.4100,3.4100,12
2011-09-28,06:35:00,3.4100,3.4195,3.4100,3.4135,30
2011-09-28,06:45:00,3.4125,3.4145,3.4115,3.4115,5
2011-09-28,06:50:00,3.4115,3.4115,3.4115,3.4115,2
2011-09-28,06:55:00,3.4110,3.4110,3.4110,3.4110,3
2011-09-28,07:00:00,3.4105,3.4150,3.4100,3.4120,8
2011-09-28,07:05:00,3.4135,3.4150,3.4135,3.4150,5
2011-09-28,07:10:00,3.4160,3.4175,3.4150,3.4175,5
2011-09-28,07:20:00,3.4175,3.4175,3.4155,3.4155,4
2011-09-28,07:30:00,3.4185,3.4200,3.4185,3.4200,5
2011-09-28,07:35:00,3.4185,3.4185,3.4170,3.4175,4
2011-09-28,07:40:00,3.4195,3.4195,3.4175,3.4175,5
2011-09-28,07:45:00,3.4160,3.4200,3.4160,3.4175,14
2011-09-28,07:50:00,3.4160,3.4160,3.4100,3.4100,20
2011-09-28,07:55:00,3.4100,3.4100,3.4040,3.4065,65
2011-09-28,08:00:00,3.4095,3.4145,3.4065,3.4065,69
2011-09-28,08:05:00,3.4065,3.4125,3.4055,3.4085,237
2011-09-28,08:10:00,3.4095,3.4175,3.4070,3.4135,158
2011-09-28,08:15:00,3.4125,3.4210,3.4125,3.4185,77
2011-09-28,08:20:00,3.4165,3.4190,3.4150,3.4160,29
2011-09-28,08:25:00,3.4180,3.4220,3.4165,3.4195,31
2011-09-28,08:30:00,3.4200,3.4235,3.4200,3.4200,44
2011-09-28,08:35:00,3.4220,3.4245,3.4195,3.4210,33
2011-09-28,08:40:00,3.4210,3.4220,3.4185,3.4205,59
2011-09-28,08:45:00,3.4215,3.4215,3.4165,3.4175,28
2011-09-28,08:50:00,3.4175,3.4190,3.4110,3.4145,94
2011-09-28,08:55:00,3.4125,3.4155,3.3905,3.3930,599
2011-09-28,09:00:00,3.3940,3.3940,3.3715,3.3800,1084
2011-09-28,09:05:00,3.3800,3.3855,3.3780,3.3815,417
2011-09-28,09:10:00,3.3805,3.3825,3.3730,3.3745,193
2011-09-28,09:15:00,3.3760,3.3760,3.3665,3.3690,240
2011-09-28,09:20:00,3.3695,3.3805,3.3675,3.3800,198
2011-09-28,09:25:00,3.3800,3.3940,3.3790,3.3905,272
2011-09-28,09:30:00,3.3910,3.3965,3.3755,3.3800,320
2011-09-28,09:35:00,3.3805,3.3810,3.3760,3.3795,137
2011-09-28,09:40:00,3.3775,3.3840,3.3720,3.3820,204
2011-09-28,09:45:00,3.3825,3.3830,3.3650,3.3665,393
2011-09-28,09:50:00,3.3650,3.3725,3.3635,3.3695,190
2011-09-28,09:55:00,3.3700,3.3730,3.3670,3.3670,124
2011-09-28,10:00:00,3.3665,3.3760,3.3620,3.3760,205
2011-09-28,10:05:00,3.3740,3.3760,3.3700,3.3700,51
2011-09-28,10:10:00,3.3690,3.3770,3.3690,3.3760,148
2011-09-28,10:15:00,3.3765,3.3845,3.3765,3.3845,46
2011-09-28,10:20:00,3.3830,3.3835,3.3735,3.3755,38
2011-09-28,10:25:00,3.3760,3.3795,3.3755,3.3760,32
2011-09-28,10:30:00,3.3780,3.3785,3.3655,3.3700,135
2011-09-28,10:35:00,3.3700,3.3710,3.3615,3.3680,146
2011-09-28,10:40:00,3.3680,3.3715,3.3640,3.3640,39
2011-09-28,10:45:00,3.3625,3.3660,3.3570,3.3635,260
2011-09-28,10:50:00,3.3635,3.3635,3.3495,3.3500,154
2011-09-28,10:55:00,3.3500,3.3540,3.3440,3.3480,194
2011-09-28,11:00:00,3.3495,3.3520,3.3440,3.3480,186
2011-09-28,11:05:00,3.3475,3.3620,3.3475,3.3620,246
2011-09-28,11:10:00,3.3600,3.3740,3.3600,3.3650,220
2011-09-28,11:15:00,3.3650,3.3650,3.3585,3.3600,81
2011-09-28,11:20:00,3.3590,3.3595,3.3500,3.3500,79
2011-09-28,11:25:00,3.3495,3.3560,3.3495,3.3545,126
2011-09-28,11:30:00,3.3545,3.3565,3.3545,3.3545,24
2011-09-28,11:35:00,3.3550,3.3600,3.3550,3.3580,20
2011-09-28,11:40:00,3.3580,3.3580,3.3560,3.3565,70
2011-09-28,11:45:00,3.3570,3.3635,3.3570,3.3635,24
2011-09-28,11:50:00,3.3620,3.3685,3.3605,3.3685,24
2011-09-28,11:55:00,3.3670,3.3700,3.3655,3.3680,22
2011-09-28,12:00:00,3.3680,3.3680,3.3630,3.3635,12
2011-09-28,12:05:00,3.3655,3.3655,3.3600,3.3605,31
2011-09-28,12:10:00,3.3615,3.3635,3.3605,3.3635,14
2011-09-28,12:15:00,3.3635,3.3650,3.3635,3.3650,5
2011-09-28,12:20:00,3.3655,3.3685,3.3655,3.3685,14
2011-09-28,12:25:00,3.3685,3.3700,3.3650,3.3665,31
2011-09-28,12:30:00,3.3685,3.3700,3.3535,3.3560,214
2011-09-28,12:35:00,3.3560,3.3605,3.3550,3.3575,120
2011-09-28,12:40:00,3.3560,3.3625,3.3550,3.3610,54
2011-09-28,12:45:00,3.3590,3.3610,3.3575,3.3580,30
2011-09-28,12:50:00,3.3585,3.3635,3.3585,3.3600,41
2011-09-28,12:55:00,3.3610,3.3615,3.3540,3.3540,57
2011-09-28,13:00:00,3.3535,3.3550,3.3505,3.3530,71
2011-09-28,13:05:00,3.3525,3.3545,3.3500,3.3545,65
2011-09-28,13:10:00,3.3555,3.3585,3.3555,3.3585,10
2011-09-28,13:15:00,3.3565,3.3565,3.3510,3.3510,45
2011-09-28,13:20:00,3.3500,3.3500,3.3335,3.3370,317
2011-09-28,13:25:00,3.3390,3.3420,3.3370,3.3405,79
2011-09-28,13:30:00,3.3410,3.3410,3.3170,3.3220,569
2011-09-28,13:35:00,3.3220,3.3285,3.3200,3.3240,306
2011-09-28,13:40:00,3.3250,3.3280,3.3215,3.3215,168
2011-09-28,13:45:00,3.3220,3.3250,3.3125,3.3150,193
2011-09-28,13:50:00,3.3145,3.3195,3.2860,3.2865,656
2011-09-28,13:55:00,3.2875,3.2970,3.2825,3.2970,503
2011-09-28,14:00:00,3.2965,3.3160,3.2930,3.3085,513
2011-09-28,14:05:00,3.3090,3.3100,3.3020,3.3045,183
2011-09-28,14:10:00,3.3040,3.3200,3.3025,3.3175,305
2011-09-28,14:15:00,3.3165,3.3270,3.3165,3.3230,377
2011-09-28,14:20:00,3.3210,3.3260,3.3190,3.3190,183
2011-09-28,14:25:00,3.3185,3.3520,3.3180,3.3520,599
2011-09-28,14:30:00,3.3500,3.3515,3.3370,3.3405,402
2011-09-28,14:35:00,3.3405,3.3405,3.3305,3.3330,296
2011-09-28,14:40:00,3.3325,3.3330,3.3280,3.3325,142
2011-09-28,14:45:00,3.3325,3.3565,3.3325,3.3490,282
2011-09-28,14:50:00,3.3485,3.3720,3.3465,3.3680,571
2011-09-28,14:55:00,3.3695,3.3740,3.3580,3.3590,271
2011-09-28,15:00:00,3.3600,3.3630,3.3585,3.3610,140
2011-09-28,15:05:00,3.3610,3.3865,3.3610,3.3855,348
2011-09-28,15:10:00,3.3855,3.4025,3.3825,3.4005,212
2011-09-28,15:15:00,3.4015,3.4140,3.4015,3.4020,297
2011-09-28,15:20:00,3.4015,3.4020,3.3905,3.3930,284
2011-09-28,15:25:00,3.3925,3.4085,3.3885,3.3890,216
2011-09-28,15:30:00,3.3910,3.3950,3.3865,3.3875,121
2011-09-28,15:35:00,3.3880,3.3930,3.3860,3.3885,109
2011-09-28,15:40:00,3.3880,3.3945,3.3865,3.3945,69
2011-09-28,15:45:00,3.3970,3.3990,3.3940,3.3950,113
2011-09-28,15:50:00,3.3925,3.3985,3.3895,3.3980,113
2011-09-28,15:55:00,3.3990,3.4100,3.3990,3.4085,216
2011-09-28,16:00:00,3.4085,3.4085,3.3850,3.3890,256
2011-09-28,16:05:00,3.3875,3.3905,3.3765,3.3790,258
2011-09-28,16:10:00,3.3800,3.3835,3.3790,3.3820,107
2011-09-28,16:15:00,3.3815,3.3885,3.3770,3.3870,118
2011-09-28,16:20:00,3.3855,3.3855,3.3790,3.3795,89
2011-09-28,16:25:00,3.3760,3.3775,3.3625,3.3640,216
2011-09-28,16:30:00,3.3630,3.3675,3.3600,3.3645,112
2011-09-28,16:35:00,3.3640,3.3665,3.3565,3.3565,145
2011-09-28,16:40:00,3.3550,3.3555,3.3510,3.3515,81
2011-09-28,16:45:00,3.3535,3.3580,3.3535,3.3565,78
2011-09-28,16:50:00,3.3560,3.3670,3.3550,3.3645,115
2011-09-28,16:55:00,3.3645,3.3860,3.3645,3.3775,159
2011-09-28,17:00:00,3.3760,3.3765,3.3580,3.3585,138
2011-09-28,17:05:00,3.3575,3.3770,3.3575,3.3770,102
2011-09-28,17:10:00,3.3775,3.3785,3.3655,3.3700,54
2011-09-28,17:15:00,3.3690,3.3730,3.3690,3.3720,42
2011-09-28,17:20:00,3.3770,3.3770,3.3630,3.3650,93
2011-09-28,17:25:00,3.3630,3.3645,3.3600,3.3600,45
2011-09-28,17:30:00,3.3585,3.3620,3.3520,3.3620,106
2011-09-28,17:35:00,3.3620,3.3620,3.3595,3.3600,10
2011-09-28,17:40:00,3.3605,3.3720,3.3605,3.3655,60
2011-09-28,17:45:00,3.3675,3.3680,3.3630,3.3680,28
2011-09-28,17:50:00,3.3685,3.3845,3.3685,3.3845,173
2011-09-28,17:55:00,3.3850,3.3950,3.3850,3.3935,153
2011-09-28,18:00:00,3.3935,3.4000,3.3875,3.3875,227
2011-09-28,18:05:00,3.3875,3.3950,3.3865,3.3925,90
2011-09-28,18:10:00,3.3945,3.3995,3.3915,3.3970,130
2011-09-28,18:15:00,3.3970,3.4150,3.3950,3.4145,204
2011-09-28,18:20:00,3.4145,3.4215,3.4075,3.4095,156
2011-09-28,18:25:00,3.4095,3.4125,3.4040,3.4045,120
2011-09-28,18:30:00,3.4040,3.4050,3.3975,3.4000,95
2011-09-28,18:35:00,3.3995,3.4015,3.3945,3.3990,52
2011-09-28,18:40:00,3.3980,3.3980,3.3920,3.3920,98
2011-09-28,18:45:00,3.3915,3.3995,3.3915,3.3935,100
2011-09-28,18:50:00,3.3925,3.3960,3.3925,3.3960,21
2011-09-28,18:55:00,3.3920,3.3940,3.3900,3.3910,31
2011-09-28,19:00:00,3.3915,3.3920,3.3780,3.3860,194
2011-09-28,19:05:00,3.3865,3.3875,3.3800,3.3820,77
2011-09-28,19:10:00,3.3820,3.3835,3.3715,3.3730,296
2011-09-28,19:15:00,3.3725,3.3730,3.3680,3.3685,75
2011-09-28,19:20:00,3.3680,3.3720,3.3680,3.3680,73
2011-09-28,19:25:00,3.3670,3.3770,3.3655,3.3740,95
2011-09-28,19:30:00,3.3735,3.3795,3.3715,3.3715,151
2011-09-28,19:35:00,3.3725,3.3725,3.3630,3.3655,108
2011-09-28,19:40:00,3.3665,3.3670,3.3545,3.3555,134
2011-09-28,19:45:00,3.3555,3.3595,3.3555,3.3580,73
2011-09-28,19:50:00,3.3585,3.3640,3.3580,3.3640,74
2011-09-28,19:55:00,3.3630,3.3630,3.3520,3.3520,109
2011-09-28,20:00:00,3.3525,3.3535,3.3310,3.3460,556
2011-09-28,20:05:00,3.3465,3.3620,3.3460,3.3575,309
2011-09-28,20:10:00,3.3570,3.3670,3.3530,3.3645,320
2011-09-28,20:15:00,3.3640,3.3730,3.3640,3.3730,315
2011-09-28,20:20:00,3.3735,3.3755,3.3700,3.3710,165
2011-09-28,20:25:00,3.3710,3.3815,3.3690,3.3750,820
2011-09-28,20:30:00,3.3765,3.3855,3.3640,3.3645,483
2011-09-28,20:35:00,3.3645,3.3655,3.3480,3.3570,403
2011-09-28,20:40:00,3.3585,3.3620,3.3485,3.3505,1527
2011-09-28,20:45:00,3.3510,3.3620,3.3440,3.3600,303
2011-09-28,20:50:00,3.3600,3.3615,3.3550,3.3605,312
2011-09-28,20:55:00,3.3605,3.3610,3.3510,3.3580,137
2011-09-28,21:00:00,3.3550,3.3640,3.3550,3.3595,456
2011-09-28,21:05:00,3.3600,3.3730,3.3585,3.3665,352
2011-09-28,21:10:00,3.3680,3.3765,3.3640,3.3660,618
2011-09-28,21:15:00,3.3670,3.3725,3.3610,3.3675,326
2011-09-28,21:20:00,3.3680,3.3740,3.3665,3.3700,141
2011-09-28,21:25:00,3.3690,3.3700,3.3590,3.3620,249
2011-09-28,21:30:00,3.3630,3.3690,3.3600,3.3630,256
2011-09-28,21:35:00,3.3635,3.3640,3.3485,3.3555,434
2011-09-28,21:40:00,3.3550,3.3660,3.3480,3.3650,268
2011-09-28,21:45:00,3.3650,3.3655,3.3595,3.3600,347
2011-09-28,21:50:00,3.3605,3.3635,3.3580,3.3595,296
2011-09-28,21:55:00,3.3585,3.3585,3.3410,3.3410,362
2011-09-28,22:00:00,3.3410,3.3410,3.3140,3.3220,1350
2011-09-28,22:05:00,3.3230,3.3325,3.3225,3.3315,614
2011-09-28,22:10:00,3.3325,3.3325,3.3210,3.3315,366
2011-09-28,22:15:00,3.3310,3.3330,3.3095,3.3115,606
2011-09-28,22:20:00,3.3115,3.3225,3.3060,3.3125,573
2011-09-28,22:25:00,3.3140,3.3265,3.3120,3.3180,289
2011-09-28,22:30:00,3.3185,3.3210,3.3070,3.3115,382
2011-09-28,22:35:00,3.3100,3.3225,3.3095,3.3150,288
2011-09-28,22:40:00,3.3150,3.3255,3.3090,3.3185,230
2011-09-28,22:45:00,3.3190,3.3245,3.3140,3.3230,344
2011-09-28,22:50:00,3.3235,3.3365,3.3235,3.3310,355
2011-09-28,22:55:00,3.3320,3.3325,3.3220,3.3240,244
2011-09-28,23:00:00,3.3255,3.3265,3.3170,3.3190,218
2011-09-28,23:05:00,3.3195,3.3215,3.3140,3.3195,268
2011-09-28,23:10:00,3.3190,3.3260,3.3165,3.3240,251
2011-09-28,23:15:00,3.3245,3.3325,3.3200,3.3220,253
2011-09-28,23:20:00,3.3215,3.3220,3.3140,3.3190,263
2011-09-28,23:25:00,3.3190,3.3210,3.3155,3.3185,169
2011-09-28,23:30:00,3.3200,3.3205,3.2935,3.2940,618
2011-09-28,23:35:00,3.2955,3.3040,3.2810,3.3030,1448
2011-09-28,23:40:00,3.3035,3.3125,3.2975,3.3025,488
2011-09-28,23:45:00,3.3040,3.3070,3.2920,3.2920,261
2011-09-28,23:50:00,3.2925,3.3060,3.2895,3.2895,483
2011-09-28,23:55:00,3.2890,3.2910,3.2820,3.2890,321
2011-09-29,00:00:00,3.2890,3.2915,3.2830,3.2875,307
2011-09-29,00:05:00,3.2885,3.2885,3.2675,3.2725,461
2011-09-29,00:10:00,3.2730,3.2735,3.2350,3.2505,1313
2011-09-29,00:15:00,3.2490,3.2570,3.2430,3.2510,743
2011-09-29,00:20:00,3.2515,3.2695,3.2515,3.2680,349
2011-09-29,00:25:00,3.2680,3.2785,3.2680,3.2770,560
2011-09-29,00:30:00,3.2770,3.2770,3.2675,3.2675,417
2011-09-29,00:35:00,3.2680,3.2685,3.2570,3.2570,460
2011-09-29,00:40:00,3.2585,3.2605,3.2435,3.2585,967
2011-09-29,00:45:00,3.2580,3.2615,3.2405,3.2465,922
2011-09-29,00:50:00,3.2475,3.2505,3.2420,3.2460,422
2011-09-29,00:55:00,3.2455,3.2515,3.2440,3.2450,923
2011-09-29,01:00:00,3.2450,3.2455,3.2375,3.2380,551
2011-09-29,01:05:00,3.2385,3.2405,3.2315,3.2335,587
2011-09-29,01:10:00,3.2335,3.2355,3.2255,3.2285,655
2011-09-29,01:15:00,3.2270,3.2465,3.2220,3.2230,464
2011-09-29,01:20:00,3.2240,3.2320,3.2225,3.2310,188
2011-09-29,01:25:00,3.2320,3.2320,3.2160,3.2170,274
2011-09-29,01:30:00,3.2175,3.2175,3.2000,3.2055,469
2011-09-29,01:35:00,3.2075,3.2180,3.2060,3.2125,184
2011-09-29,01:40:00,3.2130,3.2170,3.2050,3.2080,199
2011-09-29,01:45:00,3.2085,3.2105,3.1930,3.1970,354
2011-09-29,01:50:00,3.1970,3.1995,3.1910,3.1965,221
2011-09-29,01:55:00,3.1965,3.2035,3.1950,3.1955,291
2011-09-29,02:00:00,3.1950,3.2005,3.1935,3.1950,141
2011-09-29,02:05:00,3.1950,3.1950,3.1790,3.1890,365
2011-09-29,02:10:00,3.1880,3.1925,3.1845,3.1890,299
2011-09-29,02:15:00,3.1910,3.1925,3.1755,3.1760,223
2011-09-29,02:20:00,3.1750,3.1780,3.1680,3.1780,265
2011-09-29,02:25:00,3.1780,3.1905,3.1780,3.1790,96
2011-09-29,02:30:00,3.1790,3.1895,3.1785,3.1895,85
2011-09-29,02:35:00,3.1895,3.1935,3.1855,3.1895,71
2011-09-29,02:40:00,3.1875,3.1995,3.1875,3.1995,116
2011-09-29,02:45:00,3.1995,3.2010,3.1925,3.1925,181
2011-09-29,02:50:00,3.1920,3.1930,3.1875,3.1900,106
2011-09-29,02:55:00,3.1890,3.1960,3.1875,3.1930,67
2011-09-29,03:00:00,3.1940,3.1980,3.1935,3.1935,57
2011-09-29,03:05:00,3.1950,3.1950,3.1910,3.1945,53
2011-09-29,03:10:00,3.1945,3.1995,3.1945,3.1985,48
2011-09-29,03:15:00,3.1985,3.1985,3.1880,3.1880,71
2011-09-29,03:20:00,3.1880,3.1880,3.1800,3.1835,59
2011-09-29,03:25:00,3.1830,3.1875,3.1755,3.1760,67
2011-09-29,03:30:00,3.1760,3.1770,3.1735,3.1735,25
2011-09-29,03:35:00,3.1720,3.1730,3.1650,3.1690,159
2011-09-29,03:40:00,3.1700,3.1755,3.1700,3.1755,24
2011-09-29,03:45:00,3.1730,3.1765,3.1670,3.1705,44
2011-09-29,03:50:00,3.1715,3.1770,3.1690,3.1700,51
2011-09-29,03:55:00,3.1730,3.1760,3.1665,3.1755,87
2011-09-29,04:00:00,3.1720,3.1820,3.1720,3.1820,38
2011-09-29,04:05:00,3.1820,3.1865,3.1820,3.1860,16
2011-09-29,04:10:00,3.1850,3.1875,3.1800,3.1830,30
2011-09-29,04:15:00,3.1820,3.1845,3.1800,3.1805,16
2011-09-29,04:20:00,3.1805,3.1835,3.1805,3.1835,16
2011-09-29,04:30:00,3.1810,3.1850,3.1800,3.1845,21
2011-09-29,04:35:00,3.1830,3.1950,3.1830,3.1865,45
2011-09-29,04:40:00,3.1865,3.1865,3.1755,3.1755,25
2011-09-29,04:45:00,3.1755,3.1790,3.1755,3.1770,6
2011-09-29,04:50:00,3.1770,3.1800,3.1770,3.1770,36
2011-09-29,04:55:00,3.1775,3.1800,3.1725,3.1800,24
2011-09-29,05:00:00,3.1800,3.1815,3.1800,3.1810,3
2011-09-29,05:05:00,3.1780,3.1830,3.1725,3.1830,20
2011-09-29,05:10:00,3.1790,3.1800,3.1790,3.1800,2
2011-09-29,06:00:00,3.1860,3.1860,3.1675,3.1700,73
2011-09-29,06:05:00,3.1710,3.1730,3.1675,3.1730,24
2011-09-29,06:10:00,3.1690,3.1725,3.1670,3.1705,26
2011-09-29,06:15:00,3.1715,3.1715,3.1715,3.1715,1
2011-09-29,06:20:00,3.1685,3.1715,3.1660,3.1670,19
2011-09-29,06:25:00,3.1665,3.1705,3.1665,3.1705,6
2011-09-29,06:30:00,3.1670,3.1745,3.1650,3.1690,59
2011-09-29,06:35:00,3.1700,3.1770,3.1690,3.1760,19
2011-09-29,06:40:00,3.1750,3.1750,3.1705,3.1705,9
2011-09-29,06:45:00,3.1705,3.1735,3.1640,3.1670,31
2011-09-29,06:50:00,3.1670,3.1670,3.1585,3.1585,78
2011-09-29,06:55:00,3.1595,3.1650,3.1590,3.1630,15
2011-09-29,07:00:00,3.1630,3.1655,3.1630,3.1640,5
2011-09-29,07:05:00,3.1615,3.1620,3.1585,3.1585,43
2011-09-29,07:10:00,3.1585,3.1625,3.1585,3.1595,6
2011-09-29,07:15:00,3.1590,3.1630,3.1530,3.1530,63
2011-09-29,07:20:00,3.1530,3.1545,3.1405,3.1440,104
2011-09-29,07:25:00,3.1440,3.1475,3.1415,3.1430,40
2011-09-29,07:30:00,3.1430,3.1510,3.1405,3.1510,43
2011-09-29,07:35:00,3.1500,3.1505,3.1440,3.1440,24
2011-09-29,07:40:00,3.1430,3.1475,3.1410,3.1410,25
2011-09-29,07:45:00,3.1405,3.1425,3.1275,3.1290,147
2011-09-29,07:50:00,3.1300,3.1370,3.1255,3.1255,141
2011-09-29,07:55:00,3.1270,3.1310,3.1260,3.1300,28
2011-09-29,08:00:00,3.1305,3.1335,3.0800,3.1055,857
2011-09-29,08:05:00,3.1045,3.1190,3.1015,3.1095,270
2011-09-29,08:10:00,3.1085,3.1215,3.1085,3.1160,118
2011-09-29,08:15:00,3.1180,3.1200,3.1155,3.1195,69
2011-09-29,08:20:00,3.1170,3.1170,3.0975,3.1020,140
2011-09-29,08:25:00,3.0990,3.1010,3.0890,3.0900,89
2011-09-29,08:30:00,3.0890,3.1005,3.0830,3.1005,171
2011-09-29,08:35:00,3.1025,3.1050,3.1000,3.1000,130
2011-09-29,08:40:00,3.1005,3.1070,3.0925,3.0950,147
2011-09-29,08:45:00,3.0955,3.1210,3.0955,3.1185,219
2011-09-29,08:50:00,3.1180,3.1185,3.1155,3.1180,259
2011-09-29,08:55:00,3.1185,3.1195,3.1050,3.1085,273
2011-09-29,09:00:00,3.1090,3.1365,3.1090,3.1325,569
2011-09-29,09:05:00,3.1330,3.1505,3.1325,3.1500,604
2011-09-29,09:10:00,3.1490,3.1530,3.1440,3.1475,323
2011-09-29,09:15:00,3.1460,3.1500,3.1410,3.1460,252
2011-09-29,09:20:00,3.1445,3.1480,3.1410,3.1450,220
2011-09-29,09:25:00,3.1445,3.1550,3.1445,3.1505,237
2011-09-29,09:30:00,3.1525,3.1705,3.1520,3.1690,299
2011-09-29,09:35:00,3.1690,3.1750,3.1645,3.1735,219
2011-09-29,09:40:00,3.1735,3.1915,3.1705,3.1890,435
2011-09-29,09:45:00,3.1895,3.1900,3.1815,3.1825,267
2011-09-29,09:50:00,3.1825,3.2040,3.1805,3.2015,542
2011-09-29,09:55:00,3.2015,3.2140,3.1935,3.1945,679
2011-09-29,10:00:00,3.1955,3.1955,3.1750,3.1770,472
2011-09-29,10:05:00,3.1780,3.1795,3.1650,3.1670,350
2011-09-29,10:10:00,3.1670,3.1860,3.1670,3.1760,242
2011-09-29,10:15:00,3.1750,3.1750,3.1690,3.1720,52
2011-09-29,10:20:00,3.1735,3.1850,3.1735,3.1835,40
2011-09-29,10:25:00,3.1765,3.1765,3.1695,3.1700,93
2011-09-29,10:30:00,3.1695,3.1935,3.1685,3.1935,178
2011-09-29,10:35:00,3.1915,3.2000,3.1845,3.1890,190
2011-09-29,10:40:00,3.1895,3.1950,3.1845,3.1875,110
2011-09-29,10:45:00,3.1885,3.1955,3.1885,3.1920,131
2011-09-29,10:50:00,3.1940,3.1940,3.1740,3.1795,243
2011-09-29,10:55:00,3.1780,3.1815,3.1715,3.1725,158
2011-09-29,11:00:00,3.1745,3.1870,3.1725,3.1825,160
2011-09-29,11:05:00,3.1850,3.1850,3.1650,3.1650,292
2011-09-29,11:10:00,3.1640,3.1765,3.1625,3.1715,235
2011-09-29,11:15:00,3.1725,3.1730,3.1635,3.1720,133
2011-09-29,11:20:00,3.1720,3.1720,3.1570,3.1600,138
2011-09-29,11:25:00,3.1600,3.1640,3.1425,3.1635,409
2011-09-29,11:30:00,3.1620,3.1620,3.1445,3.1450,183
2011-09-29,11:35:00,3.1440,3.1720,3.1440,3.1705,356
2011-09-29,11:40:00,3.1705,3.1805,3.1700,3.1775,85
2011-09-29,11:45:00,3.1790,3.1795,3.1675,3.1700,94
2011-09-29,11:50:00,3.1740,3.1800,3.1725,3.1780,33
2011-09-29,11:55:00,3.1785,3.1875,3.1765,3.1855,60
2011-09-29,12:00:00,3.1865,3.1970,3.1865,3.1930,66
2011-09-29,12:05:00,3.1900,3.1970,3.1870,3.1960,59
2011-09-29,12:10:00,3.1960,3.1970,3.1880,3.1895,30
2011-09-29,12:15:00,3.1890,3.1925,3.1850,3.1850,46
2011-09-29,12:20:00,3.1860,3.1960,3.1825,3.1950,78
2011-09-29,12:25:00,3.1965,3.2050,3.1940,3.1975,110
2011-09-29,12:30:00,3.1995,3.2110,3.1955,3.2110,318
2011-09-29,12:35:00,3.2105,3.2110,3.1955,3.1980,287
2011-09-29,12:40:00,3.1975,3.1975,3.1825,3.1850,153
2011-09-29,12:45:00,3.1850,3.1915,3.1850,3.1900,49
2011-09-29,12:50:00,3.1900,3.1980,3.1885,3.1885,73
2011-09-29,12:55:00,3.1885,3.2075,3.1885,3.2075,94
2011-09-29,13:00:00,3.2065,3.2070,3.1950,3.1950,125
2011-09-29,13:05:00,3.1960,3.2000,3.1895,3.1905,55
2011-09-29,13:10:00,3.1895,3.1935,3.1870,3.1875,39
2011-09-29,13:15:00,3.1855,3.1880,3.1840,3.1865,57
2011-09-29,13:20:00,3.1860,3.1910,3.1860,3.1880,37
2011-09-29,13:25:00,3.1880,3.1900,3.1870,3.1880,26
2011-09-29,13:30:00,3.1885,3.1970,3.1845,3.1885,199
2011-09-29,13:35:00,3.1910,3.1910,3.1715,3.1735,191
2011-09-29,13:40:00,3.1755,3.1865,3.1730,3.1865,87
2011-09-29,13:45:00,3.1860,3.1985,3.1850,3.1960,140
2011-09-29,13:50:00,3.1965,3.1965,3.1835,3.1910,147
2011-09-29,13:55:00,3.1915,3.2050,3.1885,3.2005,100
2011-09-29,14:00:00,3.2015,3.2075,3.1980,3.2075,199
2011-09-29,14:05:00,3.2075,3.2110,3.1895,3.1925,387
2011-09-29,14:10:00,3.1920,3.1935,3.1870,3.1920,218
2011-09-29,14:15:00,3.1910,3.1955,3.1890,3.1935,253
2011-09-29,14:20:00,3.1935,3.1995,3.1930,3.1970,162
2011-09-29,14:25:00,3.1970,3.2255,3.1950,3.2185,508
2011-09-29,14:30:00,3.2180,3.2185,3.2060,3.2105,247
2011-09-29,14:35:00,3.2105,3.2145,3.1830,3.1830,501
2011-09-29,14:40:00,3.1830,3.1930,3.1800,3.1880,395
2011-09-29,14:45:00,3.1865,3.1920,3.1840,3.1920,156
2011-09-29,14:50:00,3.1910,3.1945,3.1870,3.1905,124
2011-09-29,14:55:00,3.1905,3.1925,3.1810,3.1865,197
2011-09-29,15:00:00,3.1865,3.2115,3.1860,3.2090,288
2011-09-29,15:05:00,3.2095,3.2310,3.2085,3.2270,404
2011-09-29,15:10:00,3.2270,3.2325,3.2215,3.2285,333
2011-09-29,15:15:00,3.2285,3.2300,3.2190,3.2240,130
2011-09-29,15:20:00,3.2245,3.2245,3.2040,3.2055,181
2011-09-29,15:25:00,3.2100,3.2100,3.2025,3.2050,144
2011-09-29,15:30:00,3.2050,3.2180,3.2045,3.2165,114
2011-09-29,15:35:00,3.2195,3.2310,3.2165,3.2260,79
2011-09-29,15:40:00,3.2270,3.2440,3.2270,3.2410,334
2011-09-29,15:45:00,3.2415,3.2465,3.2330,3.2440,303
2011-09-29,15:50:00,3.2440,3.2455,3.2400,3.2425,148
2011-09-29,15:55:00,3.2430,3.2480,3.2345,3.2370,159
2011-09-29,16:00:00,3.2355,3.2420,3.2335,3.2390,125
2011-09-29,16:05:00,3.2390,3.2425,3.2380,3.2405,203
2011-09-29,16:10:00,3.2415,3.2415,3.2335,3.2360,159
2011-09-29,16:15:00,3.2340,3.2385,3.2340,3.2360,45
2011-09-29,16:20:00,3.2360,3.2375,3.2325,3.2335,64
2011-09-29,16:25:00,3.2325,3.2325,3.2265,3.2295,154
2011-09-29,16:30:00,3.2285,3.2315,3.2280,3.2315,64
2011-09-29,16:35:00,3.2320,3.2355,3.2290,3.2290,107
2011-09-29,16:40:00,3.2300,3.2300,3.2215,3.2245,117
2011-09-29,16:45:00,3.2240,3.2290,3.2235,3.2260,51
2011-09-29,16:50:00,3.2275,3.2300,3.2245,3.2275,84
2011-09-29,16:55:00,3.2275,3.2285,3.2220,3.2240,21
2011-09-29,17:00:00,3.2240,3.2240,3.2110,3.2125,211
2011-09-29,17:05:00,3.2130,3.2205,3.2125,3.2195,64
2011-09-29,17:10:00,3.2200,3.2270,3.2200,3.2260,51
2011-09-29,17:15:00,3.2245,3.2255,3.2220,3.2220,20
2011-09-29,17:20:00,3.2225,3.2225,3.2155,3.2180,196
2011-09-29,17:25:00,3.2185,3.2300,3.2185,3.2265,51
2011-09-29,17:30:00,3.2280,3.2295,3.2200,3.2225,112
2011-09-29,17:35:00,3.2220,3.2220,3.2150,3.2175,79
2011-09-29,17:40:00,3.2190,3.2240,3.2170,3.2240,69
2011-09-29,17:45:00,3.2225,3.2385,3.2215,3.2320,197
2011-09-29,17:50:00,3.2325,3.2350,3.2250,3.2340,60
2011-09-29,17:55:00,3.2345,3.2405,3.2340,3.2350,184
2011-09-29,18:00:00,3.2360,3.2445,3.2310,3.2310,161
2011-09-29,18:05:00,3.2315,3.2405,3.2285,3.2405,117
2011-09-29,18:10:00,3.2405,3.2500,3.2325,3.2325,340
2011-09-29,18:15:00,3.2315,3.2420,3.2295,3.2325,282
2011-09-29,18:20:00,3.2325,3.2430,3.2320,3.2395,91
2011-09-29,18:25:00,3.2390,3.2420,3.2365,3.2385,33
2011-09-29,18:30:00,3.2395,3.2405,3.2350,3.2385,41
2011-09-29,18:35:00,3.2380,3.2410,3.2340,3.2340,53
2011-09-29,18:40:00,3.2365,3.2370,3.2295,3.2300,85
2011-09-29,18:45:00,3.2290,3.2295,3.2230,3.2280,93
2011-09-29,18:50:00,3.2275,3.2310,3.2240,3.2265,47
2011-09-29,18:55:00,3.2255,3.2255,3.2115,3.2115,118
2011-09-29,19:00:00,3.2125,3.2140,3.2045,3.2045,204
2011-09-29,19:05:00,3.2040,3.2110,3.2000,3.2020,450
2011-09-29,19:10:00,3.2010,3.2010,3.1875,3.1875,366
2011-09-29,19:15:00,3.1885,3.1945,3.1760,3.1775,265
2011-09-29,19:20:00,3.1780,3.1790,3.1550,3.1670,516
2011-09-29,19:25:00,3.1660,3.1660,3.1540,3.1595,155
2011-09-29,19:30:00,3.1595,3.1765,3.1580,3.1635,239
2011-09-29,19:35:00,3.1630,3.1670,3.1580,3.1640,282
2011-09-29,19:40:00,3.1650,3.1765,3.1610,3.1760,300
2011-09-29,19:45:00,3.1765,3.1855,3.1755,3.1855,193
2011-09-29,19:50:00,3.1865,3.1875,3.1700,3.1745,228
2011-09-29,19:55:00,3.1730,3.1805,3.1725,3.1780,85
2011-09-29,20:00:00,3.1775,3.1935,3.1775,3.1865,278
2011-09-29,20:05:00,3.1870,3.1995,3.1715,3.1770,648
2011-09-29,20:10:00,3.1755,3.1890,3.1745,3.1830,692
2011-09-29,20:15:00,3.1830,3.1975,3.1825,3.1965,426
2011-09-29,20:20:00,3.1965,3.2100,3.1930,3.2025,381
2011-09-29,20:25:00,3.2030,3.2070,3.1960,3.2030,461
2011-09-29,20:30:00,3.2025,3.2335,3.2025,3.2215,1260
2011-09-29,20:35:00,3.2215,3.2250,3.2140,3.2225,403
2011-09-29,20:40:00,3.2230,3.2295,3.2205,3.2295,178
2011-09-29,20:45:00,3.2290,3.2450,3.2290,3.2415,792
2011-09-29,20:50:00,3.2415,3.2490,3.2395,3.2440,1384
2011-09-29,20:55:00,3.2440,3.2495,3.2390,3.2415,533
2011-09-29,21:00:00,3.2410,3.2435,3.2285,3.2355,353
2011-09-29,21:05:00,3.2360,3.2425,3.2325,3.2425,206
2011-09-29,21:10:00,3.2430,3.2470,3.2360,3.2385,180
2011-09-29,21:15:00,3.2405,3.2525,3.2365,3.2525,430
2011-09-29,21:20:00,3.2520,3.2700,3.2520,3.2640,847
2011-09-29,21:25:00,3.2630,3.2645,3.2495,3.2530,387
2011-09-29,21:30:00,3.2535,3.2585,3.2420,3.2460,355
2011-09-29,21:35:00,3.2470,3.2580,3.2410,3.2425,1298
2011-09-29,21:40:00,3.2425,3.2475,3.2355,3.2440,1287
2011-09-29,21:45:00,3.2440,3.2700,3.2435,3.2665,925
2011-09-29,21:50:00,3.2665,3.2825,3.2660,3.2675,880
2011-09-29,21:55:00,3.2685,3.2715,3.2575,3.2610,832
2011-09-29,22:00:00,3.2610,3.2745,3.2415,3.2465,1536
2011-09-29,22:05:00,3.2460,3.2550,3.2440,3.2495,394
2011-09-29,22:10:00,3.2495,3.2660,3.2455,3.2640,363
2011-09-29,22:15:00,3.2645,3.2655,3.2525,3.2570,760
2011-09-29,22:20:00,3.2575,3.2655,3.2555,3.2555,349
2011-09-29,22:25:00,3.2560,3.2570,3.2355,3.2380,318
2011-09-29,22:30:00,3.2380,3.2450,3.2360,3.2450,295
2011-09-29,22:35:00,3.2465,3.2535,3.2460,3.2510,236
2011-09-29,22:40:00,3.2515,3.2525,3.2315,3.2335,843
2011-09-29,22:45:00,3.2330,3.2335,3.2165,3.2235,816
2011-09-29,22:50:00,3.2225,3.2420,3.2205,3.2385,561
2011-09-29,22:55:00,3.2370,3.2630,3.2350,3.2535,688
2011-09-29,23:00:00,3.2530,3.2610,3.2520,3.2595,893
2011-09-29,23:05:00,3.2595,3.2615,3.2355,3.2410,2920
2011-09-29,23:10:00,3.2405,3.2540,3.2300,3.2530,423
2011-09-29,23:15:00,3.2525,3.2530,3.2440,3.2470,249
2011-09-29,23:20:00,3.2470,3.2550,3.2335,3.2440,603
2011-09-29,23:25:00,3.2440,3.2585,3.2425,3.2570,899
2011-09-29,23:30:00,3.2570,3.2655,3.2530,3.2645,518
2011-09-29,23:35:00,3.2645,3.2860,3.2630,3.2765,606
2011-09-29,23:40:00,3.2765,3.2800,3.2755,3.2785,243
2011-09-29,23:45:00,3.2775,3.2895,3.2775,3.2815,453
2011-09-29,23:50:00,3.2830,3.2830,3.2705,3.2725,438
2011-09-29,23:55:00,3.2745,3.2780,3.2615,3.2690,298
2011-09-30,00:00:00,3.2680,3.2715,3.2650,3.2660,157
2011-09-30,00:05:00,3.2655,3.2675,3.2560,3.2595,237
2011-09-30,00:10:00,3.2595,3.2650,3.2565,3.2580,250
2011-09-30,00:15:00,3.2580,3.2695,3.2575,3.2670,202
2011-09-30,00:20:00,3.2670,3.2705,3.2660,3.2705,193
2011-09-30,00:25:00,3.2710,3.2720,3.2640,3.2705,204
2011-09-30,00:30:00,3.2705,3.2705,3.2560,3.2565,249
2011-09-30,00:35:00,3.2580,3.2585,3.2380,3.2465,716
2011-09-30,00:40:00,3.2465,3.2480,3.2430,3.2440,165
2011-09-30,00:45:00,3.2440,3.2530,3.2430,3.2495,163
2011-09-30,00:50:00,3.2500,3.2520,3.2425,3.2515,267
2011-09-30,00:55:00,3.2515,3.2525,3.2365,3.2440,1156
2011-09-30,01:00:00,3.2440,3.2505,3.2410,3.2505,118
2011-09-30,01:05:00,3.2510,3.2550,3.2500,3.2515,218
2011-09-30,01:10:00,3.2515,3.2545,3.2460,3.2520,251
2011-09-30,01:15:00,3.2515,3.2620,3.2495,3.2580,224
2011-09-30,01:20:00,3.2555,3.2555,3.2515,3.2535,132
2011-09-30,01:25:00,3.2535,3.2565,3.2465,3.2470,123
2011-09-30,01:30:00,3.2470,3.2485,3.2430,3.2445,326
2011-09-30,01:35:00,3.2450,3.2490,3.2365,3.2365,196
2011-09-30,01:40:00,3.2365,3.2400,3.2330,3.2330,167
2011-09-30,01:45:00,3.2340,3.2370,3.2315,3.2335,209
2011-09-30,01:50:00,3.2365,3.2385,3.2340,3.2365,92
2011-09-30,01:55:00,3.2365,3.2475,3.2355,3.2420,252
2011-09-30,02:00:00,3.2435,3.2440,3.2250,3.2280,154
2011-09-30,02:05:00,3.2250,3.2290,3.2110,3.2220,317
2011-09-30,02:10:00,3.2235,3.2235,3.2025,3.2050,139
2011-09-30,02:15:00,3.2050,3.2120,3.1940,3.2100,287
2011-09-30,02:20:00,3.2105,3.2160,3.2035,3.2095,90
2011-09-30,02:25:00,3.2090,3.2330,3.2050,3.2240,257
2011-09-30,02:30:00,3.2235,3.2250,3.2195,3.2195,32
2011-09-30,02:35:00,3.2250,3.2320,3.2245,3.2300,208
2011-09-30,02:40:00,3.2300,3.2310,3.2255,3.2255,79
2011-09-30,02:45:00,3.2235,3.2250,3.2175,3.2205,88
2011-09-30,02:50:00,3.2230,3.2230,3.2160,3.2190,31
2011-09-30,02:55:00,3.2235,3.2275,3.2235,3.2260,45
2011-09-30,03:00:00,3.2270,3.2285,3.2100,3.2145,132
2011-09-30,03:05:00,3.2155,3.2180,3.2065,3.2110,145
2011-09-30,03:10:00,3.2180,3.2210,3.2155,3.2155,12
2011-09-30,03:15:00,3.2190,3.2235,3.2135,3.2150,28
2011-09-30,03:20:00,3.2125,3.2240,3.2100,3.2240,76
2011-09-30,03:25:00,3.2220,3.2295,3.2220,3.2290,46
2011-09-30,03:30:00,3.2275,3.2330,3.2230,3.2230,118
2011-09-30,03:35:00,3.2235,3.2330,3.2225,3.2320,47
2011-09-30,03:40:00,3.2320,3.2330,3.2300,3.2330,24
2011-09-30,03:45:00,3.2330,3.2420,3.2325,3.2340,71
2011-09-30,03:50:00,3.2340,3.2430,3.2335,3.2335,106
2011-09-30,03:55:00,3.2360,3.2445,3.2355,3.2425,53
2011-09-30,04:00:00,3.2420,3.2475,3.2400,3.2440,67
2011-09-30,04:05:00,3.2445,3.2475,3.2430,3.2450,32
2011-09-30,04:10:00,3.2455,3.2475,3.2420,3.2420,43
2011-09-30,04:15:00,3.2440,3.2465,3.2440,3.2460,3
2011-09-30,04:20:00,3.2465,3.2470,3.2450,3.2450,6
2011-09-30,04:25:00,3.2445,3.2500,3.2445,3.2470,33
2011-09-30,04:30:00,3.2450,3.2450,3.2415,3.2450,8
2011-09-30,04:35:00,3.2425,3.2440,3.2410,3.2410,23
2011-09-30,04:40:00,3.2425,3.2435,3.2425,3.2435,3
2011-09-30,04:45:00,3.2435,3.2460,3.2405,3.2450,14
2011-09-30,04:50:00,3.2430,3.2460,3.2430,3.2460,6
2011-09-30,04:55:00,3.2455,3.2480,3.2435,3.2475,20
2011-09-30,05:05:00,3.2440,3.2440,3.2440,3.2440,1
2011-09-30,05:10:00,3.2435,3.2435,3.2390,3.2390,5
2011-09-30,06:00:00,3.2300,3.2445,3.2300,3.2400,35
2011-09-30,06:05:00,3.2380,3.2400,3.2375,3.2385,35
2011-09-30,06:10:00,3.2395,3.2430,3.2385,3.2430,80
2011-09-30,06:15:00,3.2430,3.2430,3.2380,3.2430,61
2011-09-30,06:20:00,3.2425,3.2440,3.2410,3.2440,41
2011-09-30,06:25:00,3.2455,3.2475,3.2455,3.2475,15
2011-09-30,06:30:00,3.2465,3.2475,3.2465,3.2465,13
2011-09-30,06:35:00,3.2465,3.2475,3.2460,3.2475,6
2011-09-30,06:40:00,3.2460,3.2475,3.2460,3.2475,9
2011-09-30,06:45:00,3.2465,3.2480,3.2460,3.2480,9
2011-09-30,06:50:00,3.2455,3.2480,3.2450,3.2450,12
2011-09-30,06:55:00,3.2475,3.2475,3.2475,3.2475,1
2011-09-30,07:00:00,3.2455,3.2455,3.2450,3.2450,9
2011-09-30,07:05:00,3.2450,3.2450,3.2450,3.2450,4
2011-09-30,07:10:00,3.2465,3.2465,3.2430,3.2430,5
2011-09-30,07:15:00,3.2425,3.2425,3.2425,3.2425,1
2011-09-30,07:25:00,3.2425,3.2425,3.2425,3.2425,1
2011-09-30,07:30:00,3.2460,3.2485,3.2435,3.2485,10
2011-09-30,07:35:00,3.2455,3.2455,3.2455,3.2455,4
2011-09-30,07:45:00,3.2465,3.2490,3.2465,3.2490,2
2011-09-30,07:50:00,3.2480,3.2505,3.2480,3.2505,14
2011-09-30,07:55:00,3.2475,3.2525,3.2470,3.2490,25
2011-09-30,08:00:00,3.2530,3.2540,3.2500,3.2520,24
2011-09-30,08:05:00,3.2530,3.2570,3.2520,3.2520,96
2011-09-30,08:10:00,3.2525,3.2525,3.2445,3.2445,37
2011-09-30,08:15:00,3.2460,3.2505,3.2435,3.2495,12
2011-09-30,08:20:00,3.2480,3.2480,3.2475,3.2480,9
2011-09-30,08:25:00,3.2460,3.2480,3.2415,3.2460,49
2011-09-30,08:30:00,3.2470,3.2505,3.2465,3.2465,33
2011-09-30,08:35:00,3.2490,3.2525,3.2470,3.2515,25
2011-09-30,08:40:00,3.2515,3.2515,3.2440,3.2470,39
2011-09-30,08:45:00,3.2460,3.2475,3.2385,3.2385,50
2011-09-30,08:50:00,3.2380,3.2405,3.2345,3.2385,71
2011-09-30,08:55:00,3.2365,3.2365,3.2125,3.2210,359
2011-09-30,09:00:00,3.2185,3.2330,3.2055,3.2315,555
2011-09-30,09:05:00,3.2305,3.2455,3.2280,3.2435,371
2011-09-30,09:10:00,3.2420,3.2485,3.2340,3.2380,241
2011-09-30,09:15:00,3.2375,3.2395,3.2235,3.2245,285
2011-09-30,09:20:00,3.2260,3.2295,3.2145,3.2175,270
2011-09-30,09:25:00,3.2200,3.2290,3.2150,3.2225,234
2011-09-30,09:30:00,3.2250,3.2250,3.2195,3.2210,197
2011-09-30,09:35:00,3.2215,3.2220,3.2175,3.2215,83
2011-09-30,09:40:00,3.2205,3.2205,3.2165,3.2195,76
2011-09-30,09:45:00,3.2215,3.2295,3.2210,3.2280,170
2011-09-30,09:50:00,3.2275,3.2275,3.2205,3.2270,130
2011-09-30,09:55:00,3.2265,3.2310,3.2235,3.2300,110
2011-09-30,10:00:00,3.2285,3.2285,3.2210,3.2215,67
2011-09-30,10:05:00,3.2215,3.2230,3.2195,3.2220,120
2011-09-30,10:10:00,3.2225,3.2240,3.2155,3.2180,52
2011-09-30,10:15:00,3.2180,3.2180,3.2145,3.2160,45
2011-09-30,10:20:00,3.2150,3.2165,3.2135,3.2155,35
2011-09-30,10:25:00,3.2145,3.2165,3.2135,3.2140,31
2011-09-30,10:30:00,3.2160,3.2165,3.2105,3.2140,149
2011-09-30,10:35:00,3.2185,3.2270,3.2160,3.2210,112
2011-09-30,10:40:00,3.2220,3.2225,3.2200,3.2220,18
2011-09-30,10:45:00,3.2215,3.2225,3.2140,3.2160,66
2011-09-30,10:50:00,3.2150,3.2150,3.2105,3.2105,93
2011-09-30,10:55:00,3.2105,3.2215,3.2100,3.2200,49
2011-09-30,11:00:00,3.2185,3.2190,3.2050,3.2050,104
2011-09-30,11:05:00,3.2050,3.2220,3.2050,3.2160,137
2011-09-30,11:10:00,3.2165,3.2210,3.2165,3.2180,114
2011-09-30,11:15:00,3.2175,3.2230,3.2155,3.2220,112
2011-09-30,11:20:00,3.2215,3.2225,3.2155,3.2180,88
2011-09-30,11:25:00,3.2190,3.2225,3.2095,3.2095,187
2011-09-30,11:30:00,3.2090,3.2165,3.2090,3.2150,28
2011-09-30,11:35:00,3.2120,3.2120,3.2005,3.2020,63
2011-09-30,11:40:00,3.2020,3.2020,3.1925,3.1930,188
2011-09-30,11:45:00,3.1925,3.1945,3.1885,3.1900,55
2011-09-30,11:50:00,3.1910,3.1935,3.1865,3.1880,82
2011-09-30,11:55:00,3.1885,3.1995,3.1885,3.1980,42
2011-09-30,12:00:00,3.1970,3.2000,3.1970,3.1980,30
2011-09-30,12:05:00,3.1980,3.2105,3.1980,3.2105,73
2011-09-30,12:10:00,3.2105,3.2105,3.2080,3.2090,21
2011-09-30,12:15:00,3.2060,3.2060,3.1875,3.2045,93
2011-09-30,12:20:00,3.2055,3.2140,3.2025,3.2130,91
2011-09-30,12:25:00,3.2110,3.2110,3.2040,3.2045,25
2011-09-30,12:30:00,3.2065,3.2115,3.1985,3.2070,105
2011-09-30,12:35:00,3.2030,3.2090,3.1995,3.2030,83
2011-09-30,12:40:00,3.2060,3.2140,3.2030,3.2125,73
2011-09-30,12:45:00,3.2130,3.2160,3.2085,3.2085,37
2011-09-30,12:50:00,3.2095,3.2120,3.2085,3.2115,18
2011-09-30,12:55:00,3.2105,3.2125,3.2080,3.2125,19
2011-09-30,13:00:00,3.2140,3.2165,3.2115,3.2150,50
2011-09-30,13:05:00,3.2140,3.2215,3.2140,3.2200,71
2011-09-30,13:10:00,3.2215,3.2230,3.2200,3.2200,21
2011-09-30,13:15:00,3.2220,3.2285,3.2215,3.2250,109
2011-09-30,13:20:00,3.2245,3.2260,3.2215,3.2255,30
2011-09-30,13:25:00,3.2235,3.2260,3.2235,3.2250,14
2011-09-30,13:30:00,3.2245,3.2285,3.2225,3.2255,75
2011-09-30,13:35:00,3.2260,3.2375,3.2260,3.2350,209
2011-09-30,13:40:00,3.2355,3.2495,3.2355,3.2480,359
2011-09-30,13:45:00,3.2485,3.2740,3.2450,3.2710,988
2011-09-30,13:50:00,3.2710,3.2740,3.2575,3.2670,379
2011-09-30,13:55:00,3.2660,3.2665,3.2600,3.2605,269
2011-09-30,14:00:00,3.2620,3.2670,3.2520,3.2530,230
2011-09-30,14:05:00,3.2530,3.2615,3.2525,3.2615,274
2011-09-30,14:10:00,3.2610,3.2635,3.2560,3.2570,221
2011-09-30,14:15:00,3.2590,3.2610,3.2480,3.2595,226
2011-09-30,14:20:00,3.2600,3.2660,3.2600,3.2655,232
2011-09-30,14:25:00,3.2655,3.2690,3.2600,3.2625,192
2011-09-30,14:30:00,3.2625,3.2760,3.2625,3.2710,315
2011-09-30,14:35:00,3.2710,3.2720,3.2675,3.2705,143
2011-09-30,14:40:00,3.2700,3.2950,3.2695,3.2840,878
2011-09-30,14:45:00,3.2835,3.2840,3.2705,3.2710,528
2011-09-30,14:50:00,3.2720,3.2805,3.2635,3.2800,486
2011-09-30,14:55:00,3.2795,3.2940,3.2790,3.2885,478
2011-09-30,15:00:00,3.2880,3.2885,3.2710,3.2785,409
2011-09-30,15:05:00,3.2785,3.2785,3.2605,3.2610,237
2011-09-30,15:10:00,3.2610,3.2710,3.2580,3.2670,270
2011-09-30,15:15:00,3.2675,3.2695,3.2640,3.2690,44
2011-09-30,15:20:00,3.2655,3.2680,3.2650,3.2670,17
2011-09-30,15:25:00,3.2660,3.2850,3.2660,3.2795,126
2011-09-30,15:30:00,3.2780,3.2790,3.2715,3.2720,64
2011-09-30,15:35:00,3.2725,3.2885,3.2720,3.2860,73
2011-09-30,15:40:00,3.2850,3.3180,3.2835,3.3065,902
2011-09-30,15:45:00,3.3065,3.3145,3.3050,3.3090,493
2011-09-30,15:50:00,3.3095,3.3095,3.3020,3.3020,78
2011-09-30,15:55:00,3.3025,3.3030,3.2930,3.2930,150
2011-09-30,16:00:00,3.2930,3.3020,3.2925,3.2925,136
2011-09-30,16:05:00,3.2945,3.2975,3.2890,3.2905,326
2011-09-30,16:10:00,3.2900,3.2955,3.2840,3.2895,157
2011-09-30,16:15:00,3.2905,3.2980,3.2900,3.2980,73
2011-09-30,16:20:00,3.2990,3.3005,3.2910,3.2910,77
2011-09-30,16:25:00,3.2920,3.2960,3.2890,3.2920,149
2011-09-30,16:30:00,3.2945,3.2950,3.2895,3.2900,60
2011-09-30,16:35:00,3.2905,3.2980,3.2865,3.2960,112
2011-09-30,16:40:00,3.2970,3.2985,3.2935,3.2955,39
2011-09-30,16:45:00,3.2940,3.2990,3.2940,3.2980,41
2011-09-30,16:50:00,3.2955,3.3000,3.2940,3.2990,54
2011-09-30,16:55:00,3.2970,3.3075,3.2970,3.3015,127
2011-09-30,17:00:00,3.3020,3.3050,3.2915,3.2920,135
2011-09-30,17:05:00,3.2915,3.2915,3.2755,3.2785,272
2011-09-30,17:10:00,3.2785,3.2790,3.2710,3.2715,242
2011-09-30,17:15:00,3.2725,3.2850,3.2725,3.2850,96
2011-09-30,17:20:00,3.2845,3.2845,3.2760,3.2800,65
2011-09-30,17:25:00,3.2805,3.2840,3.2790,3.2800,74
2011-09-30,17:30:00,3.2815,3.2900,3.2800,3.2875,123
2011-09-30,17:35:00,3.2850,3.2850,3.2775,3.2785,73
2011-09-30,17:40:00,3.2800,3.2850,3.2800,3.2820,55
2011-09-30,17:45:00,3.2830,3.2885,3.2830,3.2830,27
2011-09-30,17:50:00,3.2845,3.2850,3.2795,3.2795,75
2011-09-30,17:55:00,3.2795,3.2830,3.2775,3.2790,84
2011-09-30,18:00:00,3.2775,3.2795,3.2760,3.2795,56
2011-09-30,18:05:00,3.2790,3.2825,3.2780,3.2795,70
2011-09-30,18:10:00,3.2785,3.2835,3.2765,3.2800,102
2011-09-30,18:15:00,3.2785,3.2810,3.2775,3.2780,96
2011-09-30,18:20:00,3.2770,3.2775,3.2660,3.2690,66
2011-09-30,18:25:00,3.2700,3.2735,3.2695,3.2700,91
2011-09-30,18:30:00,3.2695,3.2705,3.2560,3.2575,168
2011-09-30,18:35:00,3.2555,3.2560,3.2370,3.2435,326
2011-09-30,18:40:00,3.2440,3.2450,3.2315,3.2430,303
2011-09-30,18:45:00,3.2445,3.2545,3.2400,3.2400,223
2011-09-30,18:50:00,3.2405,3.2425,3.2325,3.2380,324
2011-09-30,18:55:00,3.2380,3.2395,3.2245,3.2295,340
2011-09-30,19:00:00,3.2300,3.2310,3.2210,3.2280,189
2011-09-30,19:05:00,3.2295,3.2330,3.2290,3.2330,80
2011-09-30,19:10:00,3.2335,3.2335,3.2200,3.2240,121
2011-09-30,19:15:00,3.2230,3.2290,3.2200,3.2275,126
2011-09-30,19:20:00,3.2270,3.2310,3.2250,3.2300,92
2011-09-30,19:25:00,3.2310,3.2310,3.2210,3.2275,197
2011-09-30,19:30:00,3.2250,3.2365,3.2235,3.2310,91
2011-09-30,19:35:00,3.2310,3.2355,3.2300,3.2335,205
2011-09-30,19:40:00,3.2330,3.2395,3.2305,3.2375,112
2011-09-30,19:45:00,3.2375,3.2490,3.2350,3.2430,247
2011-09-30,19:50:00,3.2425,3.2425,3.2320,3.2380,234
2011-09-30,19:55:00,3.2380,3.2380,3.2300,3.2360,156
2011-09-30,20:00:00,3.2360,3.2485,3.2360,3.2365,946
2011-09-30,20:05:00,3.2360,3.2370,3.2180,3.2185,840
2011-09-30,20:10:00,3.2180,3.2285,3.2165,3.2265,657
2011-09-30,20:15:00,3.2270,3.2330,3.2245,3.2260,382
2011-09-30,20:20:00,3.2260,3.2330,3.2260,3.2280,661
2011-09-30,20:25:00,3.2260,3.2390,3.2255,3.2285,185
2011-09-30,20:30:00,3.2285,3.2345,3.2165,3.2250,305
2011-09-30,20:35:00,3.2255,3.2280,3.2220,3.2225,241
2011-09-30,20:40:00,3.2225,3.2225,3.1955,3.1990,607
2011-09-30,20:45:00,3.2005,3.2100,3.1935,3.2085,365
2011-09-30,20:50:00,3.2080,3.2080,3.1905,3.1970,1262
2011-09-30,20:55:00,3.1985,3.1995,3.1830,3.1850,628
2011-09-30,21:00:00,3.1840,3.1920,3.1775,3.1895,419
2011-09-30,21:05:00,3.1880,3.1970,3.1800,3.1800,1596
2011-09-30,21:10:00,3.1810,3.1930,3.1805,3.1915,907
2011-09-30,21:15:00,3.1910,3.1975,3.1900,3.1975,210
2011-09-30,21:20:00,3.1975,3.1985,3.1910,3.1945,140
2011-09-30,21:25:00,3.1940,3.1965,3.1900,3.1940,301
2011-09-30,21:30:00,3.1955,3.2030,3.1900,3.1975,566
2011-09-30,21:35:00,3.1970,3.2015,3.1865,3.1980,557
2011-09-30,21:40:00,3.1980,3.2050,3.1920,3.2005,1693
2011-09-30,21:45:00,3.2005,3.2190,3.1835,3.1880,1123
2011-09-30,21:50:00,3.1890,3.2000,3.1830,3.1955,592
2011-09-30,21:55:00,3.1960,3.2005,3.1870,3.1955,428
2011-09-30,22:00:00,3.1950,3.2020,3.1835,3.1880,1833
2011-09-30,22:05:00,3.1880,3.1965,3.1755,3.1890,1046
2011-09-30,22:10:00,3.1875,3.1940,3.1445,3.1500,1530
2011-09-30,22:15:00,3.1495,3.1555,3.1330,3.1500,1127
2011-09-30,22:20:00,3.1495,3.1610,3.1490,3.1590,1691
2011-09-30,22:25:00,3.1590,3.1615,3.1520,3.1565,1241
2011-09-30,22:30:00,3.1545,3.1565,3.1455,3.1455,357
2011-09-30,22:35:00,3.1475,3.1520,3.1455,3.1480,563
2011-09-30,22:40:00,3.1485,3.1510,3.1455,3.1500,270
2011-09-30,22:45:00,3.1475,3.1475,3.1175,3.1200,1226
2011-09-30,22:50:00,3.1210,3.1275,3.1060,3.1230,945
2011-09-30,22:55:00,3.1235,3.1285,3.1170,3.1205,722
2011-09-30,23:00:00,3.1200,3.1335,3.1190,3.1315,557
2011-09-30,23:05:00,3.1330,3.1490,3.1305,3.1355,671
2011-09-30,23:10:00,3.1360,3.1485,3.1335,3.1475,304
2011-09-30,23:15:00,3.1480,3.1590,3.1475,3.1530,986
2011-09-30,23:20:00,3.1520,3.1755,3.1500,3.1600,807
2011-09-30,23:25:00,3.1610,3.1625,3.1530,3.1580,275
2011-09-30,23:30:00,3.1590,3.1895,3.1590,3.1890,854
2011-09-30,23:35:00,3.1875,3.1980,3.1795,3.1850,990
2011-09-30,23:40:00,3.1845,3.1915,3.1740,3.1795,670
2011-09-30,23:45:00,3.1800,3.1825,3.1565,3.1700,740
2011-09-30,23:50:00,3.1690,3.1770,3.1565,3.1760,915
2011-09-30,23:55:00,3.1745,3.1800,3.1720,3.1775,465
2011-10-01,00:00:00,3.1765,3.1850,3.1730,3.1840,270
2011-10-01,00:05:00,3.1835,3.1885,3.1815,3.1815,231
2011-10-01,00:10:00,3.1800,3.1810,3.1715,3.1800,525
2011-10-01,00:15:00,3.1800,3.1910,3.1755,3.1885,292
2011-10-01,00:20:00,3.1880,3.1950,3.1875,3.1925,202
2011-10-01,00:25:00,3.1920,3.1930,3.1860,3.1910,334
2011-10-01,00:30:00,3.1905,3.1940,3.1865,3.1890,417
2011-10-01,00:35:00,3.1880,3.1910,3.1780,3.1845,244
2011-10-01,00:40:00,3.1850,3.1895,3.1815,3.1895,245
2011-10-01,00:45:00,3.1895,3.1910,3.1830,3.1850,281
2011-10-01,00:50:00,3.1855,3.1885,3.1815,3.1820,285
2011-10-01,00:55:00,3.1820,3.1820,3.1465,3.1500,3060
2011-10-01,01:00:00,3.1505,3.1590,3.1470,3.1560,893
2011-10-01,01:05:00,3.1560,3.1670,3.1540,3.1625,221
2011-10-01,01:10:00,3.1620,3.1620,3.1560,3.1560,125
2011-10-01,01:15:00,3.1565,3.1585,3.1540,3.1570,83
2011-10-01,01:20:00,3.1580,3.1580,3.1520,3.1560,88
2011-10-01,01:25:00,3.1560,3.1660,3.1560,3.1590,192
2011-10-01,01:30:00,3.1605,3.1695,3.1520,3.1680,140
2011-10-01,01:35:00,3.1685,3.1710,3.1675,3.1680,148
2011-10-01,01:40:00,3.1680,3.1680,3.1610,3.1635,71
2011-10-01,01:45:00,3.1630,3.1700,3.1620,3.1675,50
2011-10-01,01:50:00,3.1670,3.1680,3.1660,3.1675,42
2011-10-01,01:55:00,3.1680,3.1685,3.1645,3.1650,84
2011-10-01,02:00:00,3.1650,3.1665,3.1615,3.1655,57
2011-10-01,02:05:00,3.1645,3.1645,3.1385,3.1400,145
2011-10-01,02:10:00,3.1385,3.1395,3.1265,3.1270,206
2011-10-01,02:15:00,3.1270,3.1340,3.1255,3.1320,108
2011-10-01,02:20:00,3.1295,3.1305,3.1250,3.1285,187
2011-10-01,02:25:00,3.1280,3.1335,3.1210,3.1220,148
2011-10-01,02:30:00,3.1245,3.1260,3.1220,3.1255,68
2011-10-01,02:35:00,3.1260,3.1290,3.1195,3.1255,106
2011-10-01,02:40:00,3.1250,3.1350,3.1250,3.1345,47
2011-10-01,02:45:00,3.1340,3.1350,3.1255,3.1275,19
2011-10-01,02:50:00,3.1310,3.1310,3.1240,3.1255,28
2011-10-01,02:55:00,3.1260,3.1405,3.1260,3.1330,76
2011-10-01,03:00:00,3.1335,3.1500,3.1335,3.1425,169
2011-10-01,03:05:00,3.1425,3.1530,3.1400,3.1515,70
2011-10-01,03:10:00,3.1480,3.1490,3.1395,3.1395,45
2011-10-01,03:15:00,3.1385,3.1425,3.1310,3.1425,27
2011-10-01,03:20:00,3.1385,3.1425,3.1370,3.1400,29
2011-10-01,03:25:00,3.1400,3.1400,3.1365,3.1390,15
2011-10-01,03:30:00,3.1365,3.1415,3.1345,3.1380,28
2011-10-01,03:35:00,3.1380,3.1400,3.1240,3.1270,142
2011-10-01,03:40:00,3.1275,3.1350,3.1275,3.1300,69
2011-10-01,03:45:00,3.1310,3.1310,3.1225,3.1265,52
2011-10-01,03:50:00,3.1250,3.1310,3.1190,3.1310,204
2011-10-01,03:55:00,3.1265,3.1385,3.1190,3.1190,190
2011-10-01,04:00:00,3.1185,3.1245,3.1170,3.1185,88
2011-10-01,04:05:00,3.1185,3.1200,3.1150,3.1150,38
2011-10-01,04:10:00,3.1155,3.1180,3.1100,3.1110,194
2011-10-01,04:15:00,3.1105,3.1145,3.1100,3.1105,12
2011-10-01,04:20:00,3.1105,3.1120,3.1090,3.1095,18
2011-10-01,04:25:00,3.1090,3.1115,3.1090,3.1115,34
2011-10-01,04:30:00,3.1115,3.1115,3.1055,3.1060,42
2011-10-01,04:35:00,3.1070,3.1075,3.0950,3.1000,190
2011-10-01,04:40:00,3.1000,3.1040,3.1000,3.1035,42
2011-10-01,04:45:00,3.1010,3.1045,3.1010,3.1040,5
2011-10-01,04:50:00,3.1050,3.1080,3.1045,3.1080,12
2011-10-01,04:55:00,3.1090,3.1095,3.1080,3.1090,12
2011-10-01,05:00:00,3.1095,3.1105,3.1095,3.1105,5
2011-10-01,05:05:00,3.1110,3.1170,3.1110,3.1170,9
2011-10-01,05:10:00,3.1115,3.1115,3.1115,3.1115,1
2011-10-03,05:55:00,3.1400,3.1400,3.1400,3.1400,15
2011-10-03,06:00:00,3.1400,3.1480,3.0815,3.1090,303
2011-10-03,06:05:00,3.1095,3.1095,3.0960,3.0975,90
2011-10-03,06:10:00,3.0985,3.0985,3.0900,3.0920,63
2011-10-03,06:15:00,3.0925,3.0930,3.0915,3.0915,41
2011-10-03,06:20:00,3.0935,3.0935,3.0880,3.0930,35
2011-10-03,06:25:00,3.0945,3.1075,3.0945,3.1075,11
2011-10-03,06:30:00,3.1080,3.1095,3.1000,3.1095,48
2011-10-03,06:35:00,3.1100,3.1100,3.1010,3.1010,27
2011-10-03,06:40:00,3.1000,3.1020,3.0940,3.1020,17
2011-10-03,06:45:00,3.1045,3.1080,3.1015,3.1065,29
2011-10-03,06:50:00,3.1080,3.1080,3.1050,3.1050,3
2011-10-03,06:55:00,3.1110,3.1110,3.1060,3.1070,13
2011-10-03,07:00:00,3.1085,3.1230,3.1085,3.1225,35
2011-10-03,07:05:00,3.1205,3.1225,3.1185,3.1210,19
2011-10-03,07:10:00,3.1225,3.1225,3.1200,3.1210,8
2011-10-03,07:15:00,3.1195,3.1195,3.1125,3.1125,18
2011-10-03,07:20:00,3.1120,3.1140,3.1115,3.1115,5
2011-10-03,07:25:00,3.1110,3.1125,3.1105,3.1125,7
2011-10-03,07:30:00,3.1130,3.1130,3.1105,3.1105,20
2011-10-03,07:35:00,3.1105,3.1120,3.1065,3.1120,29
2011-10-03,07:40:00,3.1160,3.1195,3.1160,3.1165,9
2011-10-03,07:45:00,3.1180,3.1180,3.1125,3.1125,14
2011-10-03,07:50:00,3.1125,3.1185,3.1125,3.1135,19
2011-10-03,07:55:00,3.1135,3.1150,3.1120,3.1150,7
2011-10-03,08:00:00,3.1155,3.1290,3.1155,3.1175,165
2011-10-03,08:05:00,3.1160,3.1200,3.1150,3.1175,67
2011-10-03,08:10:00,3.1180,3.1195,3.1160,3.1165,41
2011-10-03,08:15:00,3.1165,3.1205,3.1155,3.1205,35
2011-10-03,08:20:00,3.1210,3.1210,3.1185,3.1185,30
2011-10-03,08:25:00,3.1190,3.1200,3.1190,3.1200,4
2011-10-03,08:30:00,3.1200,3.1250,3.1195,3.1250,34
2011-10-03,08:35:00,3.1235,3.1305,3.1235,3.1280,67
2011-10-03,08:40:00,3.1285,3.1305,3.1275,3.1295,33
2011-10-03,08:45:00,3.1285,3.1290,3.1240,3.1240,42
2011-10-03,08:50:00,3.1225,3.1230,3.1120,3.1145,69
2011-10-03,08:55:00,3.1135,3.1145,3.1050,3.1050,75
2011-10-03,09:00:00,3.1050,3.1065,3.0985,3.1000,143
2011-10-03,09:05:00,3.0995,3.1065,3.0990,3.1050,68
2011-10-03,09:10:00,3.1040,3.1115,3.1040,3.1080,42
2011-10-03,09:15:00,3.1055,3.1080,3.1055,3.1065,27
2011-10-03,09:20:00,3.1065,3.1120,3.1065,3.1105,45
2011-10-03,09:25:00,3.1120,3.1290,3.1120,3.1290,98
2011-10-03,09:30:00,3.1290,3.1290,3.1225,3.1225,79
2011-10-03,09:35:00,3.1220,3.1230,3.1165,3.1165,60
2011-10-03,09:40:00,3.1165,3.1230,3.1165,3.1180,27
2011-10-03,09:45:00,3.1200,3.1200,3.1060,3.1075,76
2011-10-03,09:50:00,3.1065,3.1120,3.1045,3.1120,40
2011-10-03,09:55:00,3.1110,3.1110,3.1075,3.1080,15
2011-10-03,10:00:00,3.1080,3.1100,3.1045,3.1045,73
2011-10-03,10:05:00,3.1050,3.1270,3.1040,3.1255,184
2011-10-03,10:10:00,3.1270,3.1290,3.1190,3.1190,55
2011-10-03,10:15:00,3.1185,3.1205,3.1175,3.1175,39
2011-10-03,10:20:00,3.1180,3.1205,3.1175,3.1185,38
2011-10-03,10:25:00,3.1180,3.1200,3.1175,3.1185,11
2011-10-03,10:30:00,3.1185,3.1195,3.1090,3.1090,69
2011-10-03,10:35:00,3.1085,3.1085,3.1035,3.1050,53
2011-10-03,10:40:00,3.1075,3.1100,3.1055,3.1090,38
2011-10-03,10:45:00,3.1080,3.1080,3.0930,3.0950,255
2011-10-03,10:50:00,3.0950,3.0995,3.0920,3.0995,131
2011-10-03,10:55:00,3.1000,3.1085,3.0935,3.0940,135
2011-10-03,11:00:00,3.0940,3.0965,3.0935,3.0950,71
2011-10-03,11:05:00,3.0945,3.0945,3.0855,3.0890,143
2011-10-03,11:10:00,3.0890,3.0925,3.0850,3.0865,94
2011-10-03,11:15:00,3.0850,3.0905,3.0850,3.0865,55
2011-10-03,11:20:00,3.0860,3.0900,3.0855,3.0880,31
2011-10-03,11:25:00,3.0885,3.0895,3.0870,3.0880,14
2011-10-03,11:30:00,3.0900,3.0920,3.0870,3.0885,41
2011-10-03,11:35:00,3.0865,3.0880,3.0860,3.0880,16
2011-10-03,11:40:00,3.0860,3.0885,3.0860,3.0875,14
2011-10-03,11:45:00,3.0870,3.0870,3.0830,3.0835,124
2011-10-03,11:50:00,3.0835,3.0845,3.0805,3.0835,71
2011-10-03,11:55:00,3.0830,3.0830,3.0775,3.0820,175
2011-10-03,12:00:00,3.0830,3.0900,3.0810,3.0840,131
2011-10-03,12:05:00,3.0840,3.0840,3.0785,3.0790,44
2011-10-03,12:10:00,3.0785,3.0800,3.0760,3.0790,102
2011-10-03,12:15:00,3.0775,3.0845,3.0775,3.0785,89
2011-10-03,12:20:00,3.0785,3.0830,3.0760,3.0825,58
2011-10-03,12:25:00,3.0825,3.0880,3.0800,3.0845,107
2011-10-03,12:30:00,3.0860,3.0880,3.0780,3.0785,223
2011-10-03,12:35:00,3.0790,3.0795,3.0535,3.0610,784
2011-10-03,12:40:00,3.0610,3.0700,3.0525,3.0530,328
2011-10-03,12:45:00,3.0545,3.0630,3.0515,3.0555,206
2011-10-03,12:50:00,3.0565,3.0580,3.0500,3.0550,470
2011-10-03,12:55:00,3.0565,3.0585,3.0525,3.0570,79
2011-10-03,13:00:00,3.0560,3.0560,3.0485,3.0485,107
2011-10-03,13:05:00,3.0490,3.0545,3.0485,3.0515,138
2011-10-03,13:10:00,3.0505,3.0515,3.0400,3.0400,133
2011-10-03,13:15:00,3.0405,3.0415,3.0175,3.0200,418
2011-10-03,13:20:00,3.0195,3.0200,3.0050,3.0150,317
2011-10-03,13:25:00,3.0160,3.0215,2.9985,3.0000,564
2011-10-03,13:30:00,2.9990,3.0165,2.9990,3.0125,292
2011-10-03,13:35:00,3.0140,3.0325,3.0105,3.0325,267
2011-10-03,13:40:00,3.0310,3.0425,3.0240,3.0295,297
2011-10-03,13:45:00,3.0295,3.0340,3.0245,3.0320,94
2011-10-03,13:50:00,3.0320,3.0380,3.0275,3.0310,138
2011-10-03,13:55:00,3.0310,3.0320,3.0200,3.0230,127
2011-10-03,14:00:00,3.0250,3.0260,3.0125,3.0230,127
2011-10-03,14:05:00,3.0220,3.0260,3.0180,3.0190,78
2011-10-03,14:10:00,3.0200,3.0200,3.0055,3.0120,185
2011-10-03,14:15:00,3.0115,3.0130,3.0035,3.0060,260
2011-10-03,14:20:00,3.0060,3.0135,3.0020,3.0060,279
2011-10-03,14:25:00,3.0060,3.0090,3.0000,3.0070,215
2011-10-03,14:30:00,3.0075,3.0095,2.9940,3.0015,268
2011-10-03,14:35:00,3.0030,3.0250,3.0020,3.0235,195
2011-10-03,14:40:00,3.0235,3.0305,3.0180,3.0255,343
2011-10-03,14:45:00,3.0240,3.0420,3.0235,3.0340,232
2011-10-03,14:50:00,3.0335,3.0335,3.0245,3.0300,150
2011-10-03,14:55:00,3.0285,3.0320,3.0230,3.0305,158
2011-10-03,15:00:00,3.0310,3.0375,3.0260,3.0265,299
2011-10-03,15:05:00,3.0265,3.0455,3.0265,3.0440,230
2011-10-03,15:10:00,3.0445,3.0445,3.0325,3.0395,144
2011-10-03,15:15:00,3.0410,3.0565,3.0405,3.0530,489
2011-10-03,15:20:00,3.0525,3.0540,3.0480,3.0485,178
2011-10-03,15:25:00,3.0475,3.0500,3.0405,3.0420,242
2011-10-03,15:30:00,3.0400,3.0410,3.0265,3.0290,248
2011-10-03,15:35:00,3.0290,3.0390,3.0255,3.0375,121
2011-10-03,15:40:00,3.0365,3.0385,3.0295,3.0295,56
2011-10-03,15:45:00,3.0320,3.0370,3.0300,3.0340,98
2011-10-03,15:50:00,3.0340,3.0395,3.0320,3.0370,103
2011-10-03,15:55:00,3.0370,3.0430,3.0355,3.0430,39
2011-10-03,16:00:00,3.0425,3.0590,3.0405,3.0550,327
2011-10-03,16:05:00,3.0545,3.0615,3.0515,3.0605,249
2011-10-03,16:10:00,3.0600,3.0650,3.0600,3.0640,140
2011-10-03,16:15:00,3.0635,3.0720,3.0605,3.0630,248
2011-10-03,16:20:00,3.0610,3.0680,3.0540,3.0645,120
2011-10-03,16:25:00,3.0655,3.0660,3.0555,3.0610,166
2011-10-03,16:30:00,3.0645,3.0660,3.0605,3.0615,59
2011-10-03,16:35:00,3.0630,3.0650,3.0535,3.0550,119
2011-10-03,16:40:00,3.0535,3.0535,3.0375,3.0480,297
2011-10-03,16:45:00,3.0455,3.0515,3.0445,3.0515,77
2011-10-03,16:50:00,3.0520,3.0550,3.0445,3.0490,117
2011-10-03,16:55:00,3.0515,3.0515,3.0435,3.0445,124
2011-10-03,17:00:00,3.0435,3.0540,3.0430,3.0500,69
2011-10-03,17:05:00,3.0520,3.0550,3.0510,3.0520,60
2011-10-03,17:10:00,3.0520,3.0555,3.0465,3.0555,118
2011-10-03,17:15:00,3.0550,3.0685,3.0530,3.0590,138
2011-10-03,17:20:00,3.0605,3.0645,3.0600,3.0620,96
2011-10-03,17:25:00,3.0620,3.0660,3.0575,3.0585,84
2011-10-03,17:30:00,3.0580,3.0610,3.0550,3.0570,55
2011-10-03,17:35:00,3.0565,3.0575,3.0540,3.0545,35
2011-10-03,17:40:00,3.0580,3.0675,3.0580,3.0665,186
2011-10-03,17:45:00,3.0650,3.0650,3.0530,3.0530,344
2011-10-03,17:50:00,3.0525,3.0555,3.0480,3.0480,193
2011-10-03,17:55:00,3.0480,3.0505,3.0455,3.0490,149
2011-10-03,18:00:00,3.0485,3.0555,3.0465,3.0555,174
2011-10-03,18:05:00,3.0550,3.0585,3.0540,3.0585,108
2011-10-03,18:10:00,3.0585,3.0640,3.0570,3.0615,166
2011-10-03,18:15:00,3.0595,3.0635,3.0580,3.0615,147
2011-10-03,18:20:00,3.0620,3.0635,3.0600,3.0625,201
2011-10-03,18:25:00,3.0630,3.0685,3.0620,3.0685,104
2011-10-03,18:30:00,3.0690,3.0805,3.0690,3.0775,204
2011-10-03,18:35:00,3.0780,3.0905,3.0780,3.0900,219
2011-10-03,18:40:00,3.0895,3.0935,3.0780,3.0785,151
2011-10-03,18:45:00,3.0820,3.0820,3.0750,3.0785,64
2011-10-03,18:50:00,3.0795,3.0835,3.0785,3.0835,74
2011-10-03,18:55:00,3.0820,3.0855,3.0805,3.0805,49
2011-10-03,19:00:00,3.0810,3.0820,3.0760,3.0760,63
2011-10-03,19:05:00,3.0770,3.0785,3.0720,3.0785,76
2011-10-03,19:10:00,3.0765,3.0835,3.0745,3.0835,89
2011-10-03,19:15:00,3.0835,3.0910,3.0835,3.0860,122
2011-10-03,19:20:00,3.0865,3.0895,3.0810,3.0810,69
2011-10-03,19:25:00,3.0810,3.0830,3.0745,3.0750,139
2011-10-03,19:30:00,3.0750,3.0855,3.0680,3.0840,178
2011-10-03,19:35:00,3.0805,3.0840,3.0760,3.0840,128
2011-10-03,19:40:00,3.0830,3.0830,3.0770,3.0820,45
2011-10-03,19:45:00,3.0805,3.0860,3.0775,3.0845,90
2011-10-03,19:50:00,3.0850,3.0905,3.0805,3.0860,179
2011-10-03,19:55:00,3.0865,3.0965,3.0865,3.0905,236
2011-10-03,20:00:00,3.0915,3.1055,3.0915,3.1030,297
2011-10-03,20:05:00,3.1035,3.1035,3.0910,3.0955,298
2011-10-03,20:10:00,3.0955,3.0960,3.0640,3.0680,648
2011-10-03,20:15:00,3.0685,3.0690,3.0540,3.0545,411
2011-10-03,20:20:00,3.0550,3.0610,3.0485,3.0600,356
2011-10-03,20:25:00,3.0615,3.0675,3.0570,3.0665,321
2011-10-03,20:30:00,3.0670,3.0775,3.0665,3.0700,297
2011-10-03,20:35:00,3.0690,3.0740,3.0650,3.0685,195
2011-10-03,20:40:00,3.0690,3.0770,3.0675,3.0715,148
2011-10-03,20:45:00,3.0710,3.0795,3.0680,3.0770,382
2011-10-03,20:50:00,3.0775,3.0795,3.0600,3.0670,239
2011-10-03,20:55:00,3.0675,3.0695,3.0595,3.0595,270
2011-10-03,21:00:00,3.0605,3.0625,3.0535,3.0620,211
2011-10-03,21:05:00,3.0620,3.0735,3.0560,3.0715,181
2011-10-03,21:10:00,3.0715,3.0825,3.0705,3.0805,304
2011-10-03,21:15:00,3.0805,3.0860,3.0735,3.0830,523
2011-10-03,21:20:00,3.0830,3.0850,3.0775,3.0790,869
2011-10-03,21:25:00,3.0785,3.0810,3.0745,3.0785,374
2011-10-03,21:30:00,3.0780,3.0795,3.0635,3.0635,459
2011-10-03,21:35:00,3.0640,3.0705,3.0610,3.0675,323
2011-10-03,21:40:00,3.0675,3.0765,3.0675,3.0725,223
2011-10-03,21:45:00,3.0730,3.0785,3.0565,3.0655,1005
2011-10-03,21:50:00,3.0650,3.0680,3.0480,3.0485,821
2011-10-03,21:55:00,3.0490,3.0495,3.0375,3.0410,1273
2011-10-03,22:00:00,3.0390,3.0715,3.0390,3.0550,1647
2011-10-03,22:05:00,3.0550,3.0770,3.0520,3.0750,1836
2011-10-03,22:10:00,3.0750,3.0860,3.0750,3.0805,1230
2011-10-03,22:15:00,3.0805,3.0885,3.0715,3.0740,1957
2011-10-03,22:20:00,3.0740,3.0835,3.0640,3.0685,381
2011-10-03,22:25:00,3.0695,3.0805,3.0635,3.0780,1750
2011-10-03,22:30:00,3.0785,3.0885,3.0770,3.0845,1161
2011-10-03,22:35:00,3.0830,3.0860,3.0665,3.0770,676
2011-10-03,22:40:00,3.0765,3.0800,3.0575,3.0720,504
2011-10-03,22:45:00,3.0720,3.0860,3.0700,3.0810,646
2011-10-03,22:50:00,3.0810,3.0950,3.0810,3.0905,930
2011-10-03,22:55:00,3.0910,3.1150,3.0910,3.1110,786
2011-10-03,23:00:00,3.1110,3.1165,3.0965,3.0980,860
2011-10-03,23:05:00,3.0970,3.1080,3.0865,3.1065,1399
2011-10-03,23:10:00,3.1065,3.1200,3.1050,3.1110,529
2011-10-03,23:15:00,3.1120,3.1410,3.1115,3.1400,1591
2011-10-03,23:20:00,3.1400,3.1415,3.1300,3.1330,490
2011-10-03,23:25:00,3.1335,3.1485,3.1305,3.1485,440
2011-10-03,23:30:00,3.1485,3.1615,3.1425,3.1590,751
2011-10-03,23:35:00,3.1590,3.1790,3.1570,3.1700,1773
2011-10-03,23:40:00,3.1700,3.1700,3.1510,3.1535,807
2011-10-03,23:45:00,3.1535,3.1735,3.1525,3.1705,515
2011-10-03,23:50:00,3.1680,3.1760,3.1600,3.1700,693
2011-10-03,23:55:00,3.1710,3.1710,3.1615,3.1665,336
2011-10-04,00:00:00,3.1680,3.1685,3.1470,3.1485,439
2011-10-04,00:05:00,3.1490,3.1550,3.1480,3.1540,228
2011-10-04,00:10:00,3.1520,3.1545,3.1410,3.1415,502
2011-10-04,00:15:00,3.1415,3.1450,3.1375,3.1450,486
2011-10-04,00:20:00,3.1455,3.1485,3.1375,3.1450,135
2011-10-04,00:25:00,3.1450,3.1495,3.1435,3.1485,277
2011-10-04,00:30:00,3.1470,3.1470,3.1325,3.1325,443
2011-10-04,00:35:00,3.1345,3.1505,3.1235,3.1490,519
2011-10-04,00:40:00,3.1490,3.1550,3.1435,3.1440,419
2011-10-04,00:45:00,3.1440,3.1515,3.1420,3.1435,195
2011-10-04,00:50:00,3.1435,3.1460,3.1355,3.1375,522
2011-10-04,00:55:00,3.1380,3.1555,3.1370,3.1520,1247
2011-10-04,01:00:00,3.1515,3.1525,3.1325,3.1330,422
2011-10-04,01:05:00,3.1310,3.1325,3.1190,3.1245,521
2011-10-04,01:10:00,3.1240,3.1505,3.1100,3.1110,579
2011-10-04,01:15:00,3.1110,3.1110,3.0965,3.1025,342
2011-10-04,01:20:00,3.1050,3.1185,3.1015,3.1185,211
2011-10-04,01:25:00,3.1180,3.1195,3.1135,3.1180,264
2011-10-04,01:30:00,3.1175,3.1220,3.1155,3.1155,383
2011-10-04,01:35:00,3.1160,3.1185,3.0970,3.0990,253
2011-10-04,01:40:00,3.1000,3.1100,3.0990,3.1080,166
2011-10-04,01:45:00,3.1085,3.1090,3.1000,3.1010,78
2011-10-04,01:50:00,3.1025,3.1085,3.0975,3.0995,162
2011-10-04,01:55:00,3.1015,3.1110,3.0975,3.1085,215
2011-10-04,02:00:00,3.1110,3.1110,3.1010,3.1090,42
2011-10-04,02:05:00,3.1100,3.1215,3.1090,3.1195,222
2011-10-04,02:10:00,3.1195,3.1220,3.1155,3.1200,82
2011-10-04,02:15:00,3.1200,3.1215,3.1130,3.1130,118
2011-10-04,02:20:00,3.1155,3.1200,3.1060,3.1100,124
2011-10-04,02:25:00,3.1120,3.1120,3.1005,3.1035,118
2011-10-04,02:30:00,3.1020,3.1085,3.0980,3.1060,67
2011-10-04,02:35:00,3.1080,3.1090,3.1000,3.1010,49
2011-10-04,02:40:00,3.1020,3.1030,3.0910,3.0990,106
2011-10-04,02:45:00,3.1005,3.1005,3.0790,3.0840,204
2011-10-04,02:50:00,3.0875,3.0945,3.0875,3.0905,43
2011-10-04,02:55:00,3.0900,3.1015,3.0855,3.0995,82
2011-10-04,03:00:00,3.0995,3.1070,3.0985,3.1045,112
2011-10-04,03:05:00,3.1025,3.1110,3.1005,3.1025,108
2011-10-04,03:10:00,3.1040,3.1050,3.0995,3.0995,72
2011-10-04,03:15:00,3.1005,3.1050,3.0990,3.1025,86
2011-10-04,03:20:00,3.1040,3.1055,3.0905,3.0905,88
2011-10-04,03:25:00,3.0930,3.0980,3.0925,3.0930,48
2011-10-04,03:30:00,3.0940,3.0985,3.0900,3.0980,41
2011-10-04,03:35:00,3.0990,3.1035,3.0960,3.0990,66
2011-10-04,03:40:00,3.1000,3.1025,3.0965,3.1015,25
2011-10-04,03:45:00,3.1035,3.1115,3.0975,3.1095,104
2011-10-04,03:50:00,3.1055,3.1070,3.1000,3.1000,71
2011-10-04,03:55:00,3.1000,3.1040,3.0870,3.0925,159
2011-10-04,04:00:00,3.0880,3.0895,3.0870,3.0870,44
2011-10-04,04:05:00,3.0870,3.0890,3.0770,3.0800,45
2011-10-04,04:10:00,3.0775,3.0800,3.0740,3.0785,43
2011-10-04,04:15:00,3.0785,3.0785,3.0740,3.0740,14
2011-10-04,04:20:00,3.0735,3.0760,3.0670,3.0700,89
2011-10-04,04:25:00,3.0685,3.0715,3.0685,3.0705,35
2011-10-04,04:30:00,3.0720,3.0780,3.0675,3.0680,92
2011-10-04,04:35:00,3.0680,3.0705,3.0665,3.0705,26
2011-10-04,04:40:00,3.0675,3.0705,3.0630,3.0630,32
2011-10-04,04:45:00,3.0620,3.0635,3.0550,3.0610,101
2011-10-04,04:50:00,3.0600,3.0600,3.0525,3.0535,55
2011-10-04,04:55:00,3.0535,3.0575,3.0525,3.0560,33
2011-10-04,05:00:00,3.0560,3.0615,3.0560,3.0615,21
2011-10-04,05:05:00,3.0595,3.0615,3.0595,3.0600,16
2011-10-04,05:10:00,3.0625,3.0675,3.0625,3.0675,17
2011-10-04,06:00:00,3.0510,3.0560,3.0465,3.0480,79
2011-10-04,06:05:00,3.0490,3.0500,3.0445,3.0480,102
2011-10-04,06:10:00,3.0500,3.0620,3.0460,3.0510,244
2011-10-04,06:15:00,3.0565,3.0620,3.0510,3.0570,41
2011-10-04,06:20:00,3.0575,3.0620,3.0560,3.0620,16
2011-10-04,06:25:00,3.0645,3.0650,3.0585,3.0585,6
2011-10-04,06:30:00,3.0580,3.0580,3.0475,3.0540,71
2011-10-04,06:35:00,3.0535,3.0540,3.0480,3.0510,43
2011-10-04,06:40:00,3.0505,3.0515,3.0500,3.0515,31
2011-10-04,06:45:00,3.0495,3.0600,3.0495,3.0600,82
2011-10-04,06:50:00,3.0635,3.0635,3.0580,3.0580,11
2011-10-04,06:55:00,3.0620,3.0620,3.0575,3.0590,10
2011-10-04,07:00:00,3.0620,3.0635,3.0590,3.0635,4
2011-10-04,07:05:00,3.0635,3.0635,3.0515,3.0560,67
2011-10-04,07:10:00,3.0555,3.0560,3.0500,3.0500,61
2011-10-04,07:15:00,3.0530,3.0550,3.0530,3.0550,4
2011-10-04,07:20:00,3.0570,3.0660,3.0570,3.0660,11
2011-10-04,07:25:00,3.0670,3.0670,3.0600,3.0600,7
2011-10-04,07:30:00,3.0605,3.0700,3.0600,3.0650,36
2011-10-04,07:35:00,3.0650,3.0650,3.0650,3.0650,1
2011-10-04,07:40:00,3.0660,3.0660,3.0660,3.0660,1
2011-10-04,07:45:00,3.0685,3.0685,3.0685,3.0685,1
2011-10-04,07:50:00,3.0700,3.0725,3.0680,3.0680,20
2011-10-04,07:55:00,3.0700,3.0715,3.0700,3.0715,2
2011-10-04,08:00:00,3.0705,3.0705,3.0545,3.0550,109
2011-10-04,08:05:00,3.0550,3.0550,3.0360,3.0445,266
2011-10-04,08:10:00,3.0445,3.0655,3.0440,3.0630,65
2011-10-04,08:15:00,3.0615,3.0615,3.0540,3.0595,37
2011-10-04,08:20:00,3.0575,3.0640,3.0565,3.0630,14
2011-10-04,08:25:00,3.0630,3.0640,3.0570,3.0590,14
2011-10-04,08:30:00,3.0585,3.0650,3.0545,3.0580,64
2011-10-04,08:35:00,3.0545,3.0555,3.0440,3.0470,77
2011-10-04,08:40:00,3.0455,3.0590,3.0455,3.0590,23
2011-10-04,08:45:00,3.0600,3.0640,3.0595,3.0595,47
2011-10-04,08:50:00,3.0595,3.0615,3.0565,3.0590,40
2011-10-04,08:55:00,3.0635,3.0635,3.0590,3.0630,43
2011-10-04,09:00:00,3.0645,3.0675,3.0635,3.0675,8
2011-10-04,09:05:00,3.0680,3.0875,3.0680,3.0805,277
2011-10-04,09:10:00,3.0800,3.0800,3.0715,3.0770,58
2011-10-04,09:15:00,3.0755,3.0800,3.0745,3.0770,18
2011-10-04,09:20:00,3.0730,3.0800,3.0730,3.0745,17
2011-10-04,09:25:00,3.0770,3.0770,3.0735,3.0760,10
2011-10-04,09:30:00,3.0815,3.0820,3.0795,3.0820,7
2011-10-04,09:35:00,3.0815,3.0870,3.0815,3.0870,20
2011-10-04,09:40:00,3.0875,3.0875,3.0830,3.0870,53
2011-10-04,09:45:00,3.0840,3.0845,3.0815,3.0845,25
2011-10-04,09:50:00,3.0820,3.0845,3.0800,3.0835,21
2011-10-04,09:55:00,3.0835,3.0875,3.0785,3.0875,124
2011-10-04,10:00:00,3.0875,3.0875,3.0815,3.0845,43
2011-10-04,10:05:00,3.0850,3.0850,3.0845,3.0850,15
2011-10-04,10:10:00,3.0850,3.0850,3.0815,3.0825,22
2011-10-04,10:15:00,3.0825,3.0840,3.0770,3.0770,30
2011-10-04,10:20:00,3.0770,3.0835,3.0765,3.0805,39
2011-10-04,10:25:00,3.0805,3.0865,3.0805,3.0840,39
2011-10-04,10:30:00,3.0850,3.0865,3.0820,3.0820,14
2011-10-04,10:35:00,3.0830,3.0865,3.0785,3.0785,14
2011-10-04,10:40:00,3.0785,3.0810,3.0780,3.0780,11
2011-10-04,10:45:00,3.0790,3.0790,3.0755,3.0790,21
2011-10-04,10:50:00,3.0790,3.0815,3.0790,3.0815,11
2011-10-04,10:55:00,3.0840,3.0840,3.0800,3.0800,13
2011-10-04,11:00:00,3.0815,3.0845,3.0790,3.0835,16
2011-10-04,11:05:00,3.0820,3.0820,3.0785,3.0815,6
2011-10-04,11:10:00,3.0790,3.0810,3.0790,3.0790,18
2011-10-04,11:15:00,3.0790,3.0790,3.0790,3.0790,1
2011-10-04,11:20:00,3.0790,3.0800,3.0770,3.0800,27
2011-10-04,11:25:00,3.0770,3.0780,3.0770,3.0770,3
2011-10-04,11:30:00,3.0765,3.0790,3.0710,3.0725,42
2011-10-04,11:35:00,3.0725,3.0725,3.0665,3.0675,44
2011-10-04,11:40:00,3.0670,3.0670,3.0640,3.0650,36
2011-10-04,11:45:00,3.0655,3.0710,3.0655,3.0690,24
2011-10-04,11:50:00,3.0670,3.0695,3.0640,3.0660,15
2011-10-04,11:55:00,3.0675,3.0675,3.0665,3.0665,2
2011-10-04,12:00:00,3.0665,3.0675,3.0655,3.0675,16
2011-10-04,12:05:00,3.0670,3.0670,3.0635,3.0635,12
2011-10-04,12:10:00,3.0670,3.0690,3.0655,3.0690,15
2011-10-04,12:15:00,3.0675,3.0695,3.0665,3.0695,10
2011-10-04,12:20:00,3.0690,3.0700,3.0685,3.0700,9
2011-10-04,12:25:00,3.0710,3.0765,3.0710,3.0765,34
2011-10-04,12:30:00,3.0730,3.0860,3.0725,3.0860,100
2011-10-04,12:35:00,3.0850,3.0860,3.0760,3.0765,131
2011-10-04,12:40:00,3.0780,3.0800,3.0775,3.0800,8
2011-10-04,12:45:00,3.0800,3.0875,3.0795,3.0860,49
2011-10-04,12:50:00,3.0855,3.0875,3.0825,3.0845,41
2011-10-04,12:55:00,3.0830,3.0875,3.0800,3.0870,40
2011-10-04,13:00:00,3.0865,3.0885,3.0775,3.0785,63
2011-10-04,13:05:00,3.0790,3.0815,3.0785,3.0810,23
2011-10-04,13:10:00,3.0805,3.0825,3.0785,3.0825,14
2011-10-04,13:15:00,3.0825,3.1000,3.0825,3.0990,155
2011-10-04,13:20:00,3.1000,3.1150,3.0990,3.1095,323
2011-10-04,13:25:00,3.1090,3.1150,3.1085,3.1145,76
2011-10-04,13:30:00,3.1155,3.1180,3.1130,3.1175,117
2011-10-04,13:35:00,3.1185,3.1240,3.1180,3.1230,100
2011-10-04,13:40:00,3.1240,3.1250,3.1195,3.1225,97
2011-10-04,13:45:00,3.1225,3.1230,3.1200,3.1200,42
2011-10-04,13:50:00,3.1205,3.1260,3.1195,3.1250,92
2011-10-04,13:55:00,3.1240,3.1270,3.1220,3.1265,85
2011-10-04,14:00:00,3.1265,3.1330,3.1240,3.1240,161
2011-10-04,14:05:00,3.1260,3.1265,3.1205,3.1255,47
2011-10-04,14:10:00,3.1260,3.1400,3.1255,3.1390,271
2011-10-04,14:15:00,3.1395,3.1395,3.1330,3.1350,77
2011-10-04,14:20:00,3.1325,3.1370,3.1310,3.1360,179
2011-10-04,14:25:00,3.1370,3.1435,3.1350,3.1435,248
2011-10-04,14:30:00,3.1435,3.1550,3.1435,3.1480,484
2011-10-04,14:35:00,3.1470,3.1485,3.1390,3.1400,165
2011-10-04,14:40:00,3.1415,3.1455,3.1405,3.1430,81
2011-10-04,14:45:00,3.1435,3.1495,3.1430,3.1495,59
2011-10-04,14:50:00,3.1505,3.1510,3.1390,3.1405,128
2011-10-04,14:55:00,3.1405,3.1405,3.1300,3.1315,106
2011-10-04,15:00:00,3.1325,3.1340,3.1205,3.1325,298
2011-10-04,15:05:00,3.1325,3.1355,3.1275,3.1275,147
2011-10-04,15:10:00,3.1285,3.1285,3.0950,3.1010,590
2011-10-04,15:15:00,3.1005,3.1095,3.0965,3.0995,265
2011-10-04,15:20:00,3.0995,3.1035,3.0910,3.0945,262
2011-10-04,15:25:00,3.0950,3.1045,3.0950,3.1040,113
2011-10-04,15:30:00,3.1030,3.1035,3.0805,3.0805,345
2011-10-04,15:35:00,3.0840,3.0895,3.0800,3.0810,225
2011-10-04,15:40:00,3.0805,3.0840,3.0745,3.0765,253
2011-10-04,15:45:00,3.0765,3.0960,3.0765,3.0950,204
2011-10-04,15:50:00,3.0945,3.0945,3.0770,3.0770,288
2011-10-04,15:55:00,3.0805,3.0825,3.0700,3.0775,344
2011-10-04,16:00:00,3.0770,3.0820,3.0735,3.0745,145
2011-10-04,16:05:00,3.0750,3.0940,3.0750,3.0920,194
2011-10-04,16:10:00,3.0920,3.0925,3.0800,3.0850,240
2011-10-04,16:15:00,3.0860,3.1050,3.0860,3.1040,361
2011-10-04,16:20:00,3.1040,3.1120,3.1040,3.1065,281
2011-10-04,16:25:00,3.1065,3.1070,3.0965,3.0980,306
2011-10-04,16:30:00,3.0965,3.1000,3.0950,3.0985,154
2011-10-04,16:35:00,3.0995,3.1000,3.0850,3.0865,252
2011-10-04,16:40:00,3.0875,3.1060,3.0875,3.1060,322
2011-10-04,16:45:00,3.1050,3.1090,3.1015,3.1080,213
2011-10-04,16:50:00,3.1085,3.1085,3.0850,3.0930,298
2011-10-04,16:55:00,3.0920,3.0965,3.0850,3.0880,142
2011-10-04,17:00:00,3.0875,3.0900,3.0830,3.0840,85
2011-10-04,17:05:00,3.0835,3.0930,3.0835,3.0930,239
2011-10-04,17:10:00,3.0930,3.0980,3.0920,3.0940,113
2011-10-04,17:15:00,3.0945,3.1035,3.0905,3.0905,121
2011-10-04,17:20:00,3.0910,3.0915,3.0855,3.0910,77
2011-10-04,17:25:00,3.0905,3.0905,3.0775,3.0785,215
2011-10-04,17:30:00,3.0800,3.0900,3.0785,3.0890,62
2011-10-04,17:35:00,3.0885,3.0930,3.0840,3.0885,84
2011-10-04,17:40:00,3.0915,3.0940,3.0880,3.0905,88
2011-10-04,17:45:00,3.0900,3.0955,3.0880,3.0900,85
2011-10-04,17:50:00,3.0935,3.0965,3.0920,3.0930,48
2011-10-04,17:55:00,3.0925,3.0975,3.0925,3.0945,11
2011-10-04,18:00:00,3.0940,3.0955,3.0900,3.0925,30
2011-10-04,18:05:00,3.0910,3.1010,3.0910,3.1010,37
2011-10-04,18:10:00,3.0995,3.1075,3.0945,3.0955,159
2011-10-04,18:15:00,3.0975,3.0985,3.0905,3.0910,59
2011-10-04,18:20:00,3.0925,3.0940,3.0925,3.0930,22
2011-10-04,18:25:00,3.0915,3.0965,3.0905,3.0965,35
2011-10-04,18:30:00,3.0960,3.0995,3.0935,3.0970,84
2011-10-04,18:35:00,3.0965,3.1025,3.0965,3.1000,64
2011-10-04,18:40:00,3.1000,3.1020,3.0965,3.1020,64
2011-10-04,18:45:00,3.1000,3.1005,3.0985,3.0995,26
2011-10-04,18:50:00,3.1000,3.1075,3.0960,3.1050,117
2011-10-04,18:55:00,3.1060,3.1070,3.0930,3.0930,132
2011-10-04,19:00:00,3.0930,3.0975,3.0890,3.0895,95
2011-10-04,19:05:00,3.0885,3.0970,3.0875,3.0970,270
2011-10-04,19:10:00,3.0960,3.1045,3.0955,3.1005,169
2011-10-04,19:15:00,3.1000,3.1045,3.0975,3.1040,308
2011-10-04,19:20:00,3.1050,3.1120,3.0970,3.0970,216
2011-10-04,19:25:00,3.0990,3.0995,3.0925,3.0945,60
2011-10-04,19:30:00,3.0985,3.1015,3.0790,3.0795,203
2011-10-04,19:35:00,3.0800,3.0830,3.0540,3.0610,1023
2011-10-04,19:40:00,3.0620,3.0665,3.0535,3.0595,411
2011-10-04,19:45:00,3.0600,3.0640,3.0510,3.0540,528
2011-10-04,19:50:00,3.0540,3.0640,3.0535,3.0620,235
2011-10-04,19:55:00,3.0625,3.0680,3.0590,3.0620,251
2011-10-04,20:00:00,3.0635,3.0690,3.0600,3.0670,250
2011-10-04,20:05:00,3.0665,3.0700,3.0615,3.0675,251
2011-10-04,20:10:00,3.0680,3.0740,3.0595,3.0735,479
2011-10-04,20:15:00,3.0745,3.0845,3.0730,3.0845,336
2011-10-04,20:20:00,3.0840,3.0915,3.0835,3.0885,336
2011-10-04,20:25:00,3.0880,3.0890,3.0780,3.0890,931
2011-10-04,20:30:00,3.0900,3.0920,3.0840,3.0920,319
2011-10-04,20:35:00,3.0930,3.1120,3.0915,3.1060,606
2011-10-04,20:40:00,3.1055,3.1070,3.0945,3.0960,301
2011-10-04,20:45:00,3.0960,3.1070,3.0945,3.1015,224
2011-10-04,20:50:00,3.1015,3.1075,3.0965,3.1035,181
2011-10-04,20:55:00,3.1050,3.1055,3.0920,3.0925,124
2011-10-04,21:00:00,3.0930,3.0945,3.0815,3.0905,412
2011-10-04,21:05:00,3.0905,3.0965,3.0845,3.0940,317
2011-10-04,21:10:00,3.0930,3.1030,3.0910,3.1010,560
2011-10-04,21:15:00,3.1010,3.1010,3.0835,3.0865,387
2011-10-04,21:20:00,3.0865,3.0955,3.0865,3.0930,640
2011-10-04,21:25:00,3.0925,3.0975,3.0895,3.0960,324
2011-10-04,21:30:00,3.0955,3.1165,3.0950,3.0985,694
2011-10-04,21:35:00,3.0985,3.1030,3.0865,3.0910,550
2011-10-04,21:40:00,3.0910,3.0975,3.0815,3.0855,272
2011-10-04,21:45:00,3.0855,3.0990,3.0825,3.0925,812
2011-10-04,21:50:00,3.0915,3.0955,3.0840,3.0855,349
2011-10-04,21:55:00,3.0880,3.0890,3.0690,3.0760,547
2011-10-04,22:00:00,3.0765,3.0845,3.0665,3.0670,907
2011-10-04,22:05:00,3.0675,3.0850,3.0600,3.0780,808
2011-10-04,22:10:00,3.0790,3.1145,3.0775,3.0980,1557
2011-10-04,22:15:00,3.0985,3.1150,3.0955,3.1055,982
2011-10-04,22:20:00,3.1070,3.1125,3.0890,3.0890,477
2011-10-04,22:25:00,3.0895,3.1005,3.0850,3.1005,248
2011-10-04,22:30:00,3.0995,3.1180,3.0945,3.1080,870
2011-10-04,22:35:00,3.1080,3.1300,3.1050,3.1300,724
2011-10-04,22:40:00,3.1295,3.1320,3.1200,3.1245,732
2011-10-04,22:45:00,3.1250,3.1300,3.1140,3.1300,343
2011-10-04,22:50:00,3.1300,3.1375,3.1220,3.1255,762
2011-10-04,22:55:00,3.1270,3.1470,3.1270,3.1380,626
2011-10-04,23:00:00,3.1380,3.1420,3.1170,3.1405,900
2011-10-04,23:05:00,3.1415,3.1550,3.1380,3.1470,864
2011-10-04,23:10:00,3.1470,3.1505,3.1285,3.1300,713
2011-10-04,23:15:00,3.1300,3.1365,3.1180,3.1210,486
2011-10-04,23:20:00,3.1205,3.1335,3.1135,3.1160,476
2011-10-04,23:25:00,3.1170,3.1195,3.1055,3.1120,1091
2011-10-04,23:30:00,3.1100,3.1125,3.0900,3.1015,978
2011-10-04,23:35:00,3.1015,3.1050,3.0880,3.0985,1333
2011-10-04,23:40:00,3.0995,3.1045,3.0975,3.1040,833
2011-10-04,23:45:00,3.1040,3.1060,3.0900,3.1030,508
2011-10-04,23:50:00,3.1040,3.1125,3.0880,3.0880,563
2011-10-04,23:55:00,3.0880,3.1035,3.0755,3.0975,1086
2011-10-05,00:00:00,3.0980,3.1165,3.0975,3.1125,497
2011-10-05,00:05:00,3.1150,3.1195,3.1060,3.1110,374
2011-10-05,00:10:00,3.1110,3.1190,3.1020,3.1190,363
2011-10-05,00:15:00,3.1200,3.1260,3.1085,3.1150,502
2011-10-05,00:20:00,3.1160,3.1180,3.1080,3.1120,316
2011-10-05,00:25:00,3.1110,3.1120,3.1080,3.1100,211
2011-10-05,00:30:00,3.1090,3.1155,3.1060,3.1140,323
2011-10-05,00:35:00,3.1140,3.1175,3.1090,3.1130,120
2011-10-05,00:40:00,3.1125,3.1165,3.1110,3.1160,145
2011-10-05,00:45:00,3.1160,3.1215,3.1130,3.1140,211
2011-10-05,00:50:00,3.1135,3.1210,3.1090,3.1140,390
2011-10-05,00:55:00,3.1145,3.1150,3.0990,3.1035,831
2011-10-05,01:00:00,3.1035,3.1045,3.0950,3.1000,378
2011-10-05,01:05:00,3.1000,3.1015,3.0930,3.1010,78
2011-10-05,01:10:00,3.1000,3.1035,3.0850,3.0880,311
2011-10-05,01:15:00,3.0865,3.0975,3.0865,3.0930,150
2011-10-05,01:20:00,3.0950,3.0965,3.0890,3.0965,77
2011-10-05,01:25:00,3.0940,3.0940,3.0875,3.0875,133
2011-10-05,01:30:00,3.0875,3.0955,3.0870,3.0920,122
2011-10-05,01:35:00,3.0915,3.0950,3.0890,3.0890,119
2011-10-05,01:40:00,3.0875,3.0890,3.0770,3.0800,422
2011-10-05,01:45:00,3.0800,3.0925,3.0800,3.0900,310
2011-10-05,01:50:00,3.0890,3.0890,3.0820,3.0845,185
2011-10-05,01:55:00,3.0850,3.0870,3.0740,3.0760,298
2011-10-05,02:00:00,3.0775,3.0900,3.0775,3.0850,95
2011-10-05,02:05:00,3.0860,3.0895,3.0645,3.0650,272
2011-10-05,02:10:00,3.0640,3.0710,3.0435,3.0650,425
2011-10-05,02:15:00,3.0670,3.0670,3.0565,3.0565,73
2011-10-05,02:20:00,3.0565,3.0565,3.0450,3.0525,161
2011-10-05,02:25:00,3.0525,3.0640,3.0525,3.0605,69
2011-10-05,02:30:00,3.0590,3.0705,3.0590,3.0630,116
2011-10-05,02:35:00,3.0670,3.0700,3.0600,3.0600,31
2011-10-05,02:40:00,3.0595,3.0615,3.0515,3.0570,82
2011-10-05,02:45:00,3.0560,3.0595,3.0515,3.0570,60
2011-10-05,02:50:00,3.0545,3.0545,3.0430,3.0430,142
2011-10-05,02:55:00,3.0440,3.0545,3.0420,3.0450,104
2011-10-05,03:00:00,3.0440,3.0555,3.0430,3.0465,53
2011-10-05,03:05:00,3.0465,3.0475,3.0370,3.0380,144
2011-10-05,03:10:00,3.0375,3.0495,3.0310,3.0435,189
2011-10-05,03:15:00,3.0435,3.0480,3.0400,3.0480,48
2011-10-05,03:20:00,3.0480,3.0555,3.0450,3.0525,230
2011-10-05,03:25:00,3.0530,3.0700,3.0510,3.0650,210
2011-10-05,03:30:00,3.0680,3.0800,3.0665,3.0755,308
2011-10-05,03:35:00,3.0740,3.0815,3.0715,3.0760,123
2011-10-05,03:40:00,3.0760,3.0790,3.0620,3.0790,238
2011-10-05,03:45:00,3.0790,3.0935,3.0750,3.0890,230
2011-10-05,03:50:00,3.0895,3.1035,3.0865,3.1030,471
2011-10-05,03:55:00,3.1020,3.1200,3.1020,3.1165,337
2011-10-05,04:00:00,3.1190,3.1270,3.1140,3.1195,210
2011-10-05,04:05:00,3.1200,3.1230,3.1185,3.1230,80
2011-10-05,04:10:00,3.1230,3.1360,3.1230,3.1240,97
2011-10-05,04:15:00,3.1250,3.1315,3.1235,3.1300,56
2011-10-05,04:20:00,3.1300,3.1350,3.1290,3.1335,48
2011-10-05,04:25:00,3.1310,3.1330,3.1210,3.1310,192
2011-10-05,04:30:00,3.1325,3.1365,3.1180,3.1205,157
2011-10-05,04:35:00,3.1200,3.1275,3.1150,3.1250,37
2011-10-05,04:40:00,3.1280,3.1285,3.1240,3.1260,18
2011-10-05,04:45:00,3.1245,3.1300,3.1240,3.1265,28
2011-10-05,04:50:00,3.1290,3.1295,3.1270,3.1290,17
2011-10-05,04:55:00,3.1295,3.1335,3.1275,3.1335,34
2011-10-05,05:00:00,3.1340,3.1340,3.1300,3.1300,17
2011-10-05,05:05:00,3.1300,3.1325,3.1300,3.1325,6
2011-10-05,05:10:00,3.1300,3.1350,3.1300,3.1350,22
2011-10-05,06:00:00,3.1350,3.1390,3.1275,3.1315,48
2011-10-05,06:05:00,3.1315,3.1385,3.1315,3.1340,29
2011-10-05,06:10:00,3.1330,3.1330,3.1315,3.1315,6
2011-10-05,06:15:00,3.1315,3.1315,3.1300,3.1305,16
2011-10-05,06:20:00,3.1300,3.1325,3.1275,3.1275,13
2011-10-05,06:25:00,3.1300,3.1305,3.1275,3.1275,11
2011-10-05,06:30:00,3.1275,3.1285,3.1275,3.1275,19
2011-10-05,06:35:00,3.1275,3.1290,3.1275,3.1280,10
2011-10-05,06:40:00,3.1300,3.1300,3.1300,3.1300,1
2011-10-05,06:45:00,3.1285,3.1300,3.1275,3.1285,13
2011-10-05,06:50:00,3.1285,3.1325,3.1285,3.1325,9
2011-10-05,06:55:00,3.1335,3.1350,3.1325,3.1350,15
2011-10-05,07:00:00,3.1295,3.1330,3.1280,3.1320,12
2011-10-05,07:05:00,3.1315,3.1320,3.1315,3.1320,3
2011-10-05,07:10:00,3.1320,3.1375,3.1320,3.1345,18
2011-10-05,07:15:00,3.1335,3.1335,3.1335,3.1335,1
2011-10-05,07:25:00,3.1335,3.1335,3.1310,3.1310,12
2011-10-05,07:30:00,3.1305,3.1370,3.1255,3.1370,33
2011-10-05,07:35:00,3.1350,3.1350,3.1330,3.1330,4
2011-10-05,07:40:00,3.1350,3.1355,3.1335,3.1335,3
2011-10-05,07:45:00,3.1325,3.1360,3.1325,3.1325,19
2011-10-05,07:50:00,3.1335,3.1335,3.1330,3.1335,3
2011-10-05,07:55:00,3.1345,3.1345,3.1300,3.1315,36
2011-10-05,08:00:00,3.1325,3.1350,3.1290,3.1310,208
2011-10-05,08:05:00,3.1320,3.1450,3.1305,3.1430,296
2011-10-05,08:10:00,3.1450,3.1500,3.1390,3.1400,150
2011-10-05,08:15:00,3.1405,3.1405,3.1355,3.1360,35
2011-10-05,08:20:00,3.1360,3.1380,3.1350,3.1380,69
2011-10-05,08:25:00,3.1355,3.1430,3.1355,3.1375,62
2011-10-05,08:30:00,3.1370,3.1425,3.1350,3.1395,54
2011-10-05,08:35:00,3.1380,3.1380,3.1350,3.1350,28
2011-10-05,08:40:00,3.1350,3.1350,3.1215,3.1225,118
2011-10-05,08:45:00,3.1215,3.1235,3.1200,3.1225,33
2011-10-05,08:50:00,3.1230,3.1295,3.1210,3.1280,42
2011-10-05,08:55:00,3.1285,3.1350,3.1280,3.1290,97
2011-10-05,09:00:00,3.1305,3.1370,3.1300,3.1300,60
2011-10-05,09:05:00,3.1285,3.1290,3.1200,3.1205,101
2011-10-05,09:10:00,3.1200,3.1275,3.1185,3.1245,49
2011-10-05,09:15:00,3.1235,3.1295,3.1230,3.1275,15
2011-10-05,09:20:00,3.1285,3.1325,3.1260,3.1320,34
2011-10-05,09:25:00,3.1290,3.1305,3.1240,3.1255,25
2011-10-05,09:30:00,3.1275,3.1275,3.1225,3.1260,18
2011-10-05,09:35:00,3.1255,3.1260,3.1250,3.1250,3
2011-10-05,09:40:00,3.1265,3.1300,3.1265,3.1285,26
2011-10-05,09:45:00,3.1285,3.1285,3.1210,3.1235,28
2011-10-05,09:50:00,3.1230,3.1270,3.1220,3.1270,34
2011-10-05,09:55:00,3.1275,3.1295,3.1235,3.1270,32
2011-10-05,10:00:00,3.1270,3.1325,3.1260,3.1305,36
2011-10-05,10:05:00,3.1320,3.1325,3.1305,3.1305,4
2011-10-05,10:10:00,3.1310,3.1310,3.1300,3.1310,21
2011-10-05,10:15:00,3.1310,3.1315,3.1280,3.1280,23
2011-10-05,10:20:00,3.1275,3.1305,3.1275,3.1290,15
2011-10-05,10:25:00,3.1305,3.1305,3.1290,3.1290,10
2011-10-05,10:30:00,3.1275,3.1275,3.1255,3.1260,34
2011-10-05,10:35:00,3.1295,3.1320,3.1295,3.1320,10
2011-10-05,10:40:00,3.1295,3.1330,3.1295,3.1330,14
2011-10-05,10:45:00,3.1335,3.1385,3.1310,3.1385,31
2011-10-05,10:50:00,3.1385,3.1445,3.1370,3.1370,82
2011-10-05,10:55:00,3.1350,3.1415,3.1350,3.1405,23
2011-10-05,11:00:00,3.1390,3.1390,3.1330,3.1340,25
2011-10-05,11:05:00,3.1340,3.1420,3.1335,3.1380,34
2011-10-05,11:10:00,3.1385,3.1390,3.1350,3.1350,16
2011-10-05,11:15:00,3.1350,3.1350,3.1315,3.1345,22
2011-10-05,11:20:00,3.1335,3.1345,3.1295,3.1305,23
2011-10-05,11:25:00,3.1320,3.1320,3.1320,3.1320,1
2011-10-05,11:30:00,3.1340,3.1400,3.1340,3.1400,27
2011-10-05,11:35:00,3.1355,3.1385,3.1330,3.1350,21
2011-10-05,11:40:00,3.1340,3.1360,3.1325,3.1335,26
2011-10-05,11:45:00,3.1335,3.1380,3.1325,3.1330,31
2011-10-05,11:50:00,3.1320,3.1375,3.1320,3.1355,40
2011-10-05,11:55:00,3.1340,3.1340,3.1280,3.1315,34
2011-10-05,12:00:00,3.1350,3.1370,3.1275,3.1300,41
2011-10-05,12:05:00,3.1315,3.1315,3.1265,3.1300,64
2011-10-05,12:10:00,3.1315,3.1320,3.1245,3.1310,48
2011-10-05,12:15:00,3.1300,3.1300,3.1245,3.1245,11
2011-10-05,12:20:00,3.1240,3.1260,3.1240,3.1260,3
2011-10-05,12:25:00,3.1255,3.1290,3.1255,3.1270,22
2011-10-05,12:30:00,3.1280,3.1350,3.1245,3.1335,92
2011-10-05,12:35:00,3.1300,3.1315,3.1260,3.1305,71
2011-10-05,12:40:00,3.1350,3.1450,3.1345,3.1370,91
2011-10-05,12:45:00,3.1385,3.1435,3.1345,3.1395,68
2011-10-05,12:50:00,3.1380,3.1430,3.1380,3.1420,12
2011-10-05,12:55:00,3.1415,3.1430,3.1405,3.1420,19
2011-10-05,13:00:00,3.1430,3.1475,3.1420,3.1475,123
2011-10-05,13:05:00,3.1470,3.1500,3.1460,3.1475,103
2011-10-05,13:10:00,3.1460,3.1485,3.1450,3.1465,38
2011-10-05,13:15:00,3.1465,3.1465,3.1405,3.1405,66
2011-10-05,13:20:00,3.1400,3.1460,3.1360,3.1365,102
2011-10-05,13:25:00,3.1355,3.1360,3.1330,3.1340,46
2011-10-05,13:30:00,3.1350,3.1390,3.1315,3.1355,51
2011-10-05,13:35:00,3.1360,3.1445,3.1360,3.1435,44
2011-10-05,13:40:00,3.1435,3.1545,3.1415,3.1530,127
2011-10-05,13:45:00,3.1530,3.1625,3.1500,3.1605,234
2011-10-05,13:50:00,3.1600,3.1620,3.1565,3.1620,140
2011-10-05,13:55:00,3.1620,3.1620,3.1550,3.1585,120
2011-10-05,14:00:00,3.1585,3.1650,3.1575,3.1645,224
2011-10-05,14:05:00,3.1645,3.1645,3.1590,3.1630,88
2011-10-05,14:10:00,3.1580,3.1580,3.1505,3.1505,62
2011-10-05,14:15:00,3.1500,3.1555,3.1485,3.1535,49
2011-10-05,14:20:00,3.1540,3.1615,3.1535,3.1570,109
2011-10-05,14:25:00,3.1560,3.1625,3.1555,3.1615,45
2011-10-05,14:30:00,3.1610,3.1630,3.1585,3.1620,71
2011-10-05,14:35:00,3.1610,3.1645,3.1575,3.1600,62
2011-10-05,14:40:00,3.1600,3.1640,3.1585,3.1640,71
2011-10-05,14:45:00,3.1660,3.1705,3.1655,3.1665,128
2011-10-05,14:50:00,3.1665,3.1670,3.1630,3.1655,41
2011-10-05,14:55:00,3.1645,3.1670,3.1580,3.1585,71
2011-10-05,15:00:00,3.1580,3.1655,3.1555,3.1575,244
2011-10-05,15:05:00,3.1585,3.1605,3.1440,3.1445,250
2011-10-05,15:10:00,3.1455,3.1550,3.1450,3.1480,170
2011-10-05,15:15:00,3.1490,3.1570,3.1465,3.1560,168
2011-10-05,15:20:00,3.1550,3.1575,3.1510,3.1555,114
2011-10-05,15:25:00,3.1530,3.1560,3.1430,3.1450,149
2011-10-05,15:30:00,3.1450,3.1495,3.1430,3.1465,74
2011-10-05,15:35:00,3.1460,3.1460,3.1370,3.1435,180
2011-10-05,15:40:00,3.1420,3.1450,3.1320,3.1340,132
2011-10-05,15:45:00,3.1340,3.1365,3.1285,3.1310,123
2011-10-05,15:50:00,3.1310,3.1350,3.1300,3.1320,62
2011-10-05,15:55:00,3.1350,3.1405,3.1330,3.1375,67
2011-10-05,16:00:00,3.1375,3.1425,3.1280,3.1400,259
2011-10-05,16:05:00,3.1395,3.1415,3.1355,3.1415,68
2011-10-05,16:10:00,3.1415,3.1490,3.1405,3.1465,167
2011-10-05,16:15:00,3.1470,3.1475,3.1430,3.1430,31
2011-10-05,16:20:00,3.1430,3.1430,3.1325,3.1410,133
2011-10-05,16:25:00,3.1400,3.1490,3.1380,3.1430,99
2011-10-05,16:30:00,3.1445,3.1445,3.1335,3.1345,62
2011-10-05,16:35:00,3.1355,3.1460,3.1345,3.1440,143
2011-10-05,16:40:00,3.1430,3.1440,3.1345,3.1410,106
2011-10-05,16:45:00,3.1415,3.1430,3.1320,3.1375,84
2011-10-05,16:50:00,3.1380,3.1445,3.1370,3.1370,110
2011-10-05,16:55:00,3.1380,3.1380,3.1335,3.1360,173
2011-10-05,17:00:00,3.1365,3.1380,3.1340,3.1375,58
2011-10-05,17:05:00,3.1385,3.1385,3.1300,3.1340,106
2011-10-05,17:10:00,3.1335,3.1360,3.1300,3.1310,38
2011-10-05,17:15:00,3.1305,3.1320,3.1225,3.1255,157
2011-10-05,17:20:00,3.1250,3.1255,3.1130,3.1170,357
2011-10-05,17:25:00,3.1170,3.1190,3.1090,3.1175,155
2011-10-05,17:30:00,3.1185,3.1185,3.1070,3.1075,193
2011-10-05,17:35:00,3.1075,3.1145,3.1030,3.1135,219
2011-10-05,17:40:00,3.1105,3.1125,3.1045,3.1085,86
2011-10-05,17:45:00,3.1100,3.1100,3.1010,3.1085,129
2011-10-05,17:50:00,3.1095,3.1140,3.1090,3.1120,41
2011-10-05,17:55:00,3.1125,3.1150,3.1095,3.1150,80
2011-10-05,18:00:00,3.1145,3.1155,3.1125,3.1145,72
2011-10-05,18:05:00,3.1150,3.1185,3.1130,3.1180,53
2011-10-05,18:10:00,3.1175,3.1210,3.1165,3.1190,120
2011-10-05,18:15:00,3.1190,3.1275,3.1185,3.1195,119
2011-10-05,18:20:00,3.1215,3.1280,3.1195,3.1255,86
2011-10-05,18:25:00,3.1250,3.1280,3.1225,3.1275,296
2011-10-05,18:30:00,3.1270,3.1275,3.1195,3.1255,239
2011-10-05,18:35:00,3.1265,3.1265,3.1150,3.1220,355
2011-10-05,18:40:00,3.1225,3.1335,3.1225,3.1325,441
2011-10-05,18:45:00,3.1325,3.1410,3.1325,3.1400,383
2011-10-05,18:50:00,3.1395,3.1400,3.1310,3.1310,273
2011-10-05,18:55:00,3.1325,3.1370,3.1275,3.1300,188
2011-10-05,19:00:00,3.1295,3.1305,3.1225,3.1275,205
2011-10-05,19:05:00,3.1270,3.1300,3.1245,3.1300,196
2011-10-05,19:10:00,3.1295,3.1315,3.1265,3.1315,153
2011-10-05,19:15:00,3.1325,3.1350,3.1260,3.1260,339
2011-10-05,19:20:00,3.1265,3.1305,3.1260,3.1260,118
2011-10-05,19:25:00,3.1260,3.1280,3.1235,3.1270,457
2011-10-05,19:30:00,3.1270,3.1270,3.1125,3.1145,268
2011-10-05,19:35:00,3.1155,3.1170,3.1060,3.1100,176
2011-10-05,19:40:00,3.1110,3.1130,3.1070,3.1095,69
2011-10-05,19:45:00,3.1100,3.1120,3.1070,3.1085,54
2011-10-05,19:50:00,3.1075,3.1100,3.1070,3.1090,55
2011-10-05,19:55:00,3.1100,3.1100,3.0930,3.0940,492
2011-10-05,20:00:00,3.0945,3.1020,3.0940,3.1010,206
2011-10-05,20:05:00,3.0990,3.1005,3.0770,3.0800,453
2011-10-05,20:10:00,3.0800,3.0830,3.0725,3.0810,496
2011-10-05,20:15:00,3.0830,3.0920,3.0790,3.0810,820
2011-10-05,20:20:00,3.0805,3.0855,3.0685,3.0770,609
2011-10-05,20:25:00,3.0760,3.0800,3.0535,3.0550,573
2011-10-05,20:30:00,3.0565,3.0685,3.0550,3.0610,435
2011-10-05,20:35:00,3.0620,3.0725,3.0620,3.0685,441
2011-10-05,20:40:00,3.0690,3.0800,3.0675,3.0770,896
2011-10-05,20:45:00,3.0775,3.0795,3.0630,3.0695,536
2011-10-05,20:50:00,3.0695,3.0720,3.0610,3.0635,770
2011-10-05,20:55:00,3.0645,3.0705,3.0605,3.0680,284
2011-10-05,21:00:00,3.0660,3.0760,3.0625,3.0710,328
2011-10-05,21:05:00,3.0715,3.0840,3.0700,3.0780,186
2011-10-05,21:10:00,3.0775,3.0800,3.0750,3.0795,226
2011-10-05,21:15:00,3.0785,3.0835,3.0750,3.0750,382
2011-10-05,21:20:00,3.0750,3.0810,3.0680,3.0800,866
2011-10-05,21:25:00,3.0780,3.0850,3.0780,3.0800,169
2011-10-05,21:30:00,3.0800,3.0800,3.0630,3.0655,388
2011-10-05,21:35:00,3.0665,3.0705,3.0500,3.0620,702
2011-10-05,21:40:00,3.0625,3.0685,3.0510,3.0585,551
2011-10-05,21:45:00,3.0570,3.0600,3.0420,3.0480,1009
2011-10-05,21:50:00,3.0470,3.0520,3.0350,3.0445,1070
2011-10-05,21:55:00,3.0440,3.0530,3.0415,3.0490,569
2011-10-05,22:00:00,3.0485,3.0680,3.0450,3.0590,892
2011-10-05,22:05:00,3.0590,3.0665,3.0345,3.0360,1327
2011-10-05,22:10:00,3.0355,3.0465,3.0255,3.0370,1007
2011-10-05,22:15:00,3.0355,3.0400,3.0270,3.0390,1447
2011-10-05,22:20:00,3.0395,3.0475,3.0330,3.0360,793
2011-10-05,22:25:00,3.0350,3.0415,3.0305,3.0370,666
2011-10-05,22:30:00,3.0380,3.0550,3.0380,3.0490,727
2011-10-05,22:35:00,3.0500,3.0740,3.0490,3.0630,938
2011-10-05,22:40:00,3.0625,3.0680,3.0570,3.0600,637
2011-10-05,22:45:00,3.0595,3.0605,3.0435,3.0585,1206
2011-10-05,22:50:00,3.0590,3.0600,3.0465,3.0535,547
2011-10-05,22:55:00,3.0535,3.0645,3.0485,3.0605,1403
2011-10-05,23:00:00,3.0605,3.0735,3.0575,3.0710,1014
2011-10-05,23:05:00,3.0700,3.0790,3.0635,3.0650,717
2011-10-05,23:10:00,3.0660,3.0685,3.0620,3.0645,220
2011-10-05,23:15:00,3.0635,3.0675,3.0520,3.0610,473
2011-10-05,23:20:00,3.0625,3.0780,3.0610,3.0755,287
2011-10-05,23:25:00,3.0740,3.0780,3.0690,3.0720,327
2011-10-05,23:30:00,3.0720,3.0775,3.0710,3.0765,309
2011-10-05,23:35:00,3.0760,3.0995,3.0760,3.0930,1106
2011-10-05,23:40:00,3.0925,3.0925,3.0830,3.0860,559
2011-10-05,23:45:00,3.0850,3.0895,3.0805,3.0855,386
2011-10-05,23:50:00,3.0860,3.0900,3.0840,3.0865,361
2011-10-05,23:55:00,3.0865,3.1000,3.0855,3.0945,606
2011-10-06,00:00:00,3.0945,3.1045,3.0930,3.1000,536
2011-10-06,00:05:00,3.0995,3.1045,3.0965,3.0980,284
2011-10-06,00:10:00,3.0980,3.0995,3.0875,3.0960,352
2011-10-06,00:15:00,3.0960,3.1010,3.0895,3.0920,339
2011-10-06,00:20:00,3.0920,3.0960,3.0890,3.0950,156
2011-10-06,00:25:00,3.0960,3.1025,3.0935,3.0935,158
2011-10-06,00:30:00,3.0930,3.1015,3.0915,3.0995,233
2011-10-06,00:35:00,3.1000,3.1000,3.0915,3.0920,269
2011-10-06,00:40:00,3.0925,3.1015,3.0875,3.0955,330
2011-10-06,00:45:00,3.0950,3.1015,3.0915,3.1000,188
2011-10-06,00:50:00,3.1000,3.1075,3.0975,3.1025,472
2011-10-06,00:55:00,3.1010,3.1100,3.0985,3.1070,716
2011-10-06,01:00:00,3.1070,3.1190,3.1055,3.1185,547
2011-10-06,01:05:00,3.1190,3.1245,3.1190,3.1230,247
2011-10-06,01:10:00,3.1225,3.1225,3.1100,3.1145,168
2011-10-06,01:15:00,3.1135,3.1220,3.1060,3.1210,173
2011-10-06,01:20:00,3.1195,3.1220,3.1170,3.1200,244
2011-10-06,01:25:00,3.1200,3.1260,3.1200,3.1220,210
2011-10-06,01:30:00,3.1215,3.1255,3.1215,3.1250,114
2011-10-06,01:35:00,3.1260,3.1270,3.1185,3.1205,240
2011-10-06,01:40:00,3.1200,3.1200,3.1135,3.1180,265
2011-10-06,01:45:00,3.1180,3.1230,3.1170,3.1225,137
2011-10-06,01:50:00,3.1225,3.1275,3.1215,3.1260,141
2011-10-06,01:55:00,3.1270,3.1290,3.1235,3.1270,278
2011-10-06,02:00:00,3.1275,3.1340,3.1225,3.1290,249
2011-10-06,02:05:00,3.1290,3.1310,3.1240,3.1280,155
2011-10-06,02:10:00,3.1280,3.1280,3.1220,3.1255,102
2011-10-06,02:15:00,3.1245,3.1315,3.1245,3.1295,203
2011-10-06,02:20:00,3.1300,3.1325,3.1260,3.1325,160
2011-10-06,02:25:00,3.1325,3.1390,3.1285,3.1315,297
2011-10-06,02:30:00,3.1295,3.1310,3.1190,3.1190,237
2011-10-06,02:35:00,3.1200,3.1220,3.1145,3.1170,180
2011-10-06,02:40:00,3.1175,3.1245,3.1175,3.1230,52
2011-10-06,02:45:00,3.1235,3.1360,3.1230,3.1340,218
2011-10-06,02:50:00,3.1340,3.1370,3.1270,3.1355,118
2011-10-06,02:55:00,3.1365,3.1370,3.1305,3.1305,106
2011-10-06,03:00:00,3.1310,3.1320,3.1230,3.1270,83
2011-10-06,03:05:00,3.1265,3.1345,3.1250,3.1255,56
2011-10-06,03:10:00,3.1260,3.1335,3.1255,3.1325,45
2011-10-06,03:15:00,3.1340,3.1400,3.1340,3.1400,113
2011-10-06,03:20:00,3.1400,3.1400,3.1245,3.1245,89
2011-10-06,03:25:00,3.1260,3.1385,3.1245,3.1335,273
2011-10-06,03:30:00,3.1330,3.1400,3.1330,3.1400,232
2011-10-06,03:35:00,3.1395,3.1475,3.1395,3.1465,115
2011-10-06,03:40:00,3.1465,3.1480,3.1430,3.1475,119
2011-10-06,03:45:00,3.1475,3.1475,3.1400,3.1440,82
2011-10-06,03:50:00,3.1435,3.1495,3.1420,3.1470,115
2011-10-06,03:55:00,3.1470,3.1530,3.1470,3.1515,144
2011-10-06,04:00:00,3.1525,3.1525,3.1470,3.1480,58
2011-10-06,04:05:00,3.1475,3.1475,3.1425,3.1425,18
2011-10-06,04:10:00,3.1415,3.1425,3.1380,3.1380,66
2011-10-06,04:15:00,3.1395,3.1400,3.1380,3.1400,17
2011-10-06,04:20:00,3.1400,3.1420,3.1395,3.1395,11
2011-10-06,04:25:00,3.1385,3.1385,3.1385,3.1385,1
2011-10-06,04:30:00,3.1400,3.1400,3.1380,3.1380,10
2011-10-06,04:40:00,3.1380,3.1400,3.1380,3.1380,5
2011-10-06,04:45:00,3.1380,3.1395,3.1380,3.1395,15
2011-10-06,04:50:00,3.1415,3.1425,3.1380,3.1380,9
2011-10-06,04:55:00,3.1390,3.1430,3.1390,3.1430,5
2011-10-06,05:00:00,3.1425,3.1440,3.1410,3.1410,4
2011-10-06,05:05:00,3.1415,3.1415,3.1375,3.1375,9
2011-10-06,05:10:00,3.1390,3.1390,3.1370,3.1370,7
2011-10-06,05:55:00,3.1270,3.1270,3.1270,3.1270,17
2011-10-06,06:00:00,3.1270,3.1520,3.1255,3.1400,143
2011-10-06,06:05:00,3.1410,3.1465,3.1410,3.1410,60
2011-10-06,06:10:00,3.1370,3.1390,3.1370,3.1385,3
2011-10-06,06:15:00,3.1400,3.1430,3.1345,3.1405,78
2011-10-06,06:20:00,3.1400,3.1405,3.1370,3.1370,10
2011-10-06,06:25:00,3.1425,3.1425,3.1400,3.1400,25
2011-10-06,06:30:00,3.1400,3.1400,3.1400,3.1400,7
2011-10-06,06:35:00,3.1410,3.1410,3.1390,3.1390,2
2011-10-06,06:40:00,3.1395,3.1395,3.1345,3.1365,38
2011-10-06,06:45:00,3.1370,3.1420,3.1370,3.1390,25
2011-10-06,06:50:00,3.1395,3.1395,3.1395,3.1395,1
2011-10-06,07:00:00,3.1370,3.1395,3.1330,3.1365,8
2011-10-06,07:10:00,3.1400,3.1400,3.1360,3.1360,2
2011-10-06,07:15:00,3.1405,3.1405,3.1405,3.1405,1
2011-10-06,07:20:00,3.1420,3.1420,3.1395,3.1395,5
2011-10-06,07:25:00,3.1390,3.1390,3.1390,3.1390,4
2011-10-06,07:30:00,3.1405,3.1465,3.1405,3.1465,16
2011-10-06,07:35:00,3.1415,3.1415,3.1370,3.1370,10
2011-10-06,07:40:00,3.1380,3.1380,3.1380,3.1380,5
2011-10-06,07:45:00,3.1380,3.1380,3.1380,3.1380,7
2011-10-06,07:50:00,3.1395,3.1395,3.1380,3.1380,2
2011-10-06,07:55:00,3.1365,3.1365,3.1275,3.1315,44
2011-10-06,08:00:00,3.1305,3.1340,3.1190,3.1205,204
2011-10-06,08:05:00,3.1210,3.1265,3.1200,3.1235,114
2011-10-06,08:10:00,3.1225,3.1245,3.1185,3.1245,69
2011-10-06,08:15:00,3.1240,3.1255,3.1225,3.1225,23
2011-10-06,08:20:00,3.1250,3.1250,3.1220,3.1225,27
2011-10-06,08:25:00,3.1225,3.1240,3.1225,3.1225,16
2011-10-06,08:30:00,3.1230,3.1230,3.1230,3.1230,3
2011-10-06,08:35:00,3.1275,3.1350,3.1275,3.1285,72
2011-10-06,08:40:00,3.1300,3.1315,3.1280,3.1315,14
2011-10-06,08:45:00,3.1345,3.1355,3.1315,3.1350,29
2011-10-06,08:50:00,3.1350,3.1380,3.1330,3.1350,65
2011-10-06,08:55:00,3.1365,3.1365,3.1345,3.1345,23
2011-10-06,09:00:00,3.1340,3.1360,3.1340,3.1360,17
2011-10-06,09:05:00,3.1350,3.1360,3.1270,3.1290,45
2011-10-06,09:10:00,3.1300,3.1325,3.1300,3.1325,3
2011-10-06,09:15:00,3.1330,3.1345,3.1325,3.1325,14
2011-10-06,09:20:00,3.1295,3.1320,3.1275,3.1295,14
2011-10-06,09:25:00,3.1290,3.1310,3.1285,3.1310,8
2011-10-06,09:30:00,3.1300,3.1330,3.1300,3.1305,9
2011-10-06,09:35:00,3.1330,3.1355,3.1325,3.1355,36
2011-10-06,09:40:00,3.1365,3.1365,3.1335,3.1335,14
2011-10-06,09:45:00,3.1360,3.1375,3.1350,3.1375,36
2011-10-06,09:50:00,3.1375,3.1390,3.1360,3.1380,33
2011-10-06,09:55:00,3.1385,3.1385,3.1360,3.1360,25
2011-10-06,10:00:00,3.1360,3.1390,3.1360,3.1365,67
2011-10-06,10:05:00,3.1365,3.1385,3.1365,3.1375,13
2011-10-06,10:10:00,3.1360,3.1385,3.1360,3.1370,42
2011-10-06,10:15:00,3.1360,3.1370,3.1360,3.1360,21
2011-10-06,10:20:00,3.1360,3.1385,3.1360,3.1385,21
2011-10-06,10:25:00,3.1385,3.1395,3.1360,3.1360,33
2011-10-06,10:30:00,3.1370,3.1400,3.1370,3.1400,68
2011-10-06,10:35:00,3.1375,3.1375,3.1345,3.1360,58
2011-10-06,10:40:00,3.1370,3.1435,3.1360,3.1410,64
2011-10-06,10:45:00,3.1400,3.1415,3.1375,3.1400,37
2011-10-06,10:50:00,3.1410,3.1420,3.1360,3.1360,22
2011-10-06,10:55:00,3.1355,3.1370,3.1340,3.1350,17
2011-10-06,11:00:00,3.1360,3.1400,3.1360,3.1395,11
2011-10-06,11:05:00,3.1405,3.1420,3.1375,3.1375,18
2011-10-06,11:10:00,3.1385,3.1385,3.1340,3.1345,22
2011-10-06,11:15:00,3.1335,3.1345,3.1250,3.1315,82
2011-10-06,11:20:00,3.1335,3.1340,3.1315,3.1315,11
2011-10-06,11:25:00,3.1300,3.1330,3.1295,3.1325,12
2011-10-06,11:30:00,3.1330,3.1335,3.1305,3.1305,8
2011-10-06,11:35:00,3.1305,3.1345,3.1290,3.1330,29
2011-10-06,11:40:00,3.1330,3.1330,3.1330,3.1330,1
2011-10-06,11:45:00,3.1310,3.1330,3.1310,3.1330,2
2011-10-06,11:50:00,3.1290,3.1320,3.1290,3.1320,10
2011-10-06,11:55:00,3.1300,3.1300,3.1260,3.1260,15
2011-10-06,12:00:00,3.1290,3.1295,3.1205,3.1235,69
2011-10-06,12:05:00,3.1260,3.1270,3.1250,3.1265,12
2011-10-06,12:10:00,3.1300,3.1325,3.1300,3.1325,13
2011-10-06,12:15:00,3.1325,3.1335,3.1265,3.1265,11
2011-10-06,12:20:00,3.1275,3.1345,3.1270,3.1330,11
2011-10-06,12:25:00,3.1335,3.1345,3.1300,3.1320,113
2011-10-06,12:30:00,3.1330,3.1335,3.1255,3.1270,167
2011-10-06,12:35:00,3.1275,3.1285,3.1200,3.1225,84
2011-10-06,12:40:00,3.1225,3.1315,3.1220,3.1300,82
2011-10-06,12:45:00,3.1250,3.1255,3.1215,3.1235,12
2011-10-06,12:50:00,3.1245,3.1255,3.1210,3.1225,21
2011-10-06,12:55:00,3.1225,3.1235,3.1215,3.1235,13
2011-10-06,13:00:00,3.1235,3.1250,3.1215,3.1250,21
2011-10-06,13:10:00,3.1265,3.1295,3.1265,3.1285,10
2011-10-06,13:15:00,3.1270,3.1285,3.1260,3.1285,28
2011-10-06,13:20:00,3.1290,3.1320,3.1285,3.1305,40
2011-10-06,13:25:00,3.1315,3.1340,3.1270,3.1335,44
2011-10-06,13:30:00,3.1340,3.1340,3.1285,3.1300,34
2011-10-06,13:35:00,3.1295,3.1310,3.1275,3.1310,15
2011-10-06,13:45:00,3.1295,3.1320,3.1295,3.1320,15
2011-10-06,13:50:00,3.1335,3.1375,3.1310,3.1350,65
2011-10-06,13:55:00,3.1385,3.1400,3.1355,3.1380,43
2011-10-06,14:00:00,3.1380,3.1390,3.1355,3.1385,39
2011-10-06,14:05:00,3.1400,3.1480,3.1400,3.1470,89
2011-10-06,14:10:00,3.1475,3.1565,3.1450,3.1555,97
2011-10-06,14:15:00,3.1555,3.1670,3.1555,3.1620,253
2011-10-06,14:20:00,3.1640,3.1675,3.1610,3.1665,86
2011-10-06,14:25:00,3.1665,3.1670,3.1535,3.1585,147
2011-10-06,14:30:00,3.1595,3.1600,3.1510,3.1585,72
2011-10-06,14:35:00,3.1580,3.1590,3.1555,3.1570,27
2011-10-06,14:40:00,3.1575,3.1575,3.1510,3.1570,37
2011-10-06,14:45:00,3.1590,3.1590,3.1550,3.1550,26
2011-10-06,14:50:00,3.1575,3.1575,3.1540,3.1540,17
2011-10-06,14:55:00,3.1535,3.1540,3.1485,3.1510,72
2011-10-06,15:00:00,3.1530,3.1545,3.1445,3.1535,83
2011-10-06,15:05:00,3.1510,3.1510,3.1385,3.1435,208
2011-10-06,15:10:00,3.1430,3.1520,3.1400,3.1520,120
2011-10-06,15:15:00,3.1530,3.1650,3.1530,3.1650,196
2011-10-06,15:20:00,3.1650,3.1785,3.1650,3.1765,414
2011-10-06,15:25:00,3.1765,3.1860,3.1740,3.1740,461
2011-10-06,15:30:00,3.1760,3.1825,3.1740,3.1820,106
2011-10-06,15:35:00,3.1830,3.2010,3.1815,3.2000,423
2011-10-06,15:40:00,3.2010,3.2050,3.1965,3.1965,288
2011-10-06,15:45:00,3.1980,3.2000,3.1860,3.1860,153
2011-10-06,15:50:00,3.1860,3.1945,3.1830,3.1935,108
2011-10-06,15:55:00,3.1935,3.2050,3.1920,3.2025,253
2011-10-06,16:00:00,3.2020,3.2310,3.2010,3.2305,1046
2011-10-06,16:05:00,3.2305,3.2305,3.2215,3.2265,233
2011-10-06,16:10:00,3.2280,3.2400,3.2265,3.2355,435
2011-10-06,16:15:00,3.2345,3.2525,3.2300,3.2480,724
2011-10-06,16:20:00,3.2480,3.2480,3.2400,3.2420,178
2011-10-06,16:25:00,3.2435,3.2475,3.2395,3.2420,264
2011-10-06,16:30:00,3.2430,3.2440,3.2335,3.2350,395
2011-10-06,16:35:00,3.2355,3.2380,3.2335,3.2350,104
2011-10-06,16:40:00,3.2360,3.2405,3.2290,3.2300,188
2011-10-06,16:45:00,3.2300,3.2370,3.2280,3.2365,47
2011-10-06,16:50:00,3.2370,3.2380,3.2320,3.2365,57
2011-10-06,16:55:00,3.2355,3.2355,3.2280,3.2315,40
2011-10-06,17:00:00,3.2310,3.2325,3.2265,3.2310,79
2011-10-06,17:05:00,3.2300,3.2355,3.2295,3.2355,87
2011-10-06,17:10:00,3.2360,3.2370,3.2185,3.2205,119
2011-10-06,17:15:00,3.2210,3.2260,3.2190,3.2250,76
2011-10-06,17:20:00,3.2250,3.2255,3.2215,3.2250,96
2011-10-06,17:25:00,3.2250,3.2275,3.2225,3.2250,47
2011-10-06,17:30:00,3.2260,3.2275,3.2220,3.2220,87
2011-10-06,17:35:00,3.2220,3.2240,3.2195,3.2200,153
2011-10-06,17:40:00,3.2200,3.2230,3.2195,3.2215,69
2011-10-06,17:45:00,3.2230,3.2240,3.2220,3.2240,58
2011-10-06,17:50:00,3.2235,3.2330,3.2235,3.2305,212
2011-10-06,17:55:00,3.2300,3.2310,3.2275,3.2310,66
2011-10-06,18:00:00,3.2310,3.2320,3.2210,3.2260,122
2011-10-06,18:05:00,3.2255,3.2305,3.2255,3.2255,68
2011-10-06,18:10:00,3.2235,3.2255,3.2215,3.2230,41
2011-10-06,18:15:00,3.2255,3.2365,3.2245,3.2360,69
2011-10-06,18:20:00,3.2335,3.2355,3.2320,3.2335,53
2011-10-06,18:25:00,3.2345,3.2400,3.2330,3.2385,69
2011-10-06,18:30:00,3.2385,3.2465,3.2385,3.2435,117
2011-10-06,18:35:00,3.2425,3.2435,3.2360,3.2360,79
2011-10-06,18:40:00,3.2360,3.2370,3.2230,3.2260,344
2011-10-06,18:45:00,3.2275,3.2310,3.2270,3.2280,100
2011-10-06,18:50:00,3.2295,3.2310,3.2275,3.2275,126
2011-10-06,18:55:00,3.2270,3.2295,3.2265,3.2290,21
2011-10-06,19:00:00,3.2280,3.2450,3.2270,3.2345,279
2011-10-06,19:05:00,3.2335,3.2410,3.2320,3.2335,171
2011-10-06,19:10:00,3.2340,3.2345,3.2235,3.2235,156
2011-10-06,19:15:00,3.2230,3.2310,3.2195,3.2265,421
2011-10-06,19:20:00,3.2260,3.2315,3.2255,3.2280,84
2011-10-06,19:25:00,3.2275,3.2315,3.2270,3.2305,73
2011-10-06,19:30:00,3.2290,3.2300,3.2165,3.2195,487
2011-10-06,19:35:00,3.2200,3.2285,3.2190,3.2260,367
2011-10-06,19:40:00,3.2260,3.2265,3.2210,3.2240,136
2011-10-06,19:45:00,3.2230,3.2275,3.2030,3.2035,684
2011-10-06,19:50:00,3.2045,3.2140,3.1940,3.2105,482
2011-10-06,19:55:00,3.2105,3.2190,3.2100,3.2155,217
2011-10-06,20:00:00,3.2150,3.2150,3.2015,3.2040,285
2011-10-06,20:05:00,3.2040,3.2150,3.2025,3.2090,496
2011-10-06,20:10:00,3.2105,3.2280,3.2045,3.2240,658
2011-10-06,20:15:00,3.2230,3.2270,3.2210,3.2210,195
2011-10-06,20:20:00,3.2210,3.2345,3.2145,3.2330,496
2011-10-06,20:25:00,3.2330,3.2450,3.2330,3.2415,444
2011-10-06,20:30:00,3.2410,3.2465,3.2280,3.2435,456
2011-10-06,20:35:00,3.2435,3.2480,3.2385,3.2405,238
2011-10-06,20:40:00,3.2385,3.2490,3.2335,3.2460,644
2011-10-06,20:45:00,3.2460,3.2720,3.2460,3.2555,1266
2011-10-06,20:50:00,3.2555,3.2580,3.2455,3.2570,439
2011-10-06,20:55:00,3.2570,3.2575,3.2450,3.2475,319
2011-10-06,21:00:00,3.2480,3.2505,3.2375,3.2475,371
2011-10-06,21:05:00,3.2485,3.2485,3.2355,3.2395,1198
2011-10-06,21:10:00,3.2390,3.2400,3.2205,3.2205,1346
2011-10-06,21:15:00,3.2200,3.2285,3.2110,3.2255,534
2011-10-06,21:20:00,3.2255,3.2375,3.2240,3.2285,186
2011-10-06,21:25:00,3.2290,3.2375,3.2290,3.2355,290
2011-10-06,21:30:00,3.2360,3.2535,3.2350,3.2535,620
2011-10-06,21:35:00,3.2535,3.2535,3.2310,3.2375,580
2011-10-06,21:40:00,3.2380,3.2520,3.2335,3.2420,365
2011-10-06,21:45:00,3.2425,3.2475,3.2230,3.2275,568
2011-10-06,21:50:00,3.2285,3.2465,3.2200,3.2400,670
2011-10-06,21:55:00,3.2415,3.2475,3.2330,3.2425,289
2011-10-06,22:00:00,3.2425,3.2475,3.2330,3.2425,410
2011-10-06,22:05:00,3.2400,3.2500,3.2390,3.2490,299
2011-10-06,22:10:00,3.2485,3.2570,3.2455,3.2535,485
2011-10-06,22:15:00,3.2535,3.2585,3.2480,3.2530,433
2011-10-06,22:20:00,3.2520,3.2560,3.2470,3.2550,317
2011-10-06,22:25:00,3.2555,3.2600,3.2525,3.2545,262
2011-10-06,22:30:00,3.2550,3.2685,3.2545,3.2670,458
2011-10-06,22:35:00,3.2670,3.2700,3.2590,3.2600,578
2011-10-06,22:40:00,3.2600,3.2605,3.2510,3.2535,231
2011-10-06,22:45:00,3.2525,3.2550,3.2385,3.2400,643
2011-10-06,22:50:00,3.2400,3.2420,3.2300,3.2350,945
2011-10-06,22:55:00,3.2345,3.2375,3.2275,3.2360,474
2011-10-06,23:00:00,3.2365,3.2465,3.2310,3.2375,362
2011-10-06,23:05:00,3.2390,3.2455,3.2355,3.2450,260
2011-10-06,23:10:00,3.2445,3.2455,3.2375,3.2425,373
2011-10-06,23:15:00,3.2440,3.2445,3.2275,3.2300,320
2011-10-06,23:20:00,3.2300,3.2380,3.2285,3.2380,307
2011-10-06,23:25:00,3.2370,3.2485,3.2355,3.2465,376
2011-10-06,23:30:00,3.2475,3.2605,3.2470,3.2515,457
2011-10-06,23:35:00,3.2510,3.2530,3.2350,3.2495,473
2011-10-06,23:40:00,3.2495,3.2525,3.2445,3.2520,223
2011-10-06,23:45:00,3.2525,3.2590,3.2455,3.2455,309
2011-10-06,23:50:00,3.2455,3.2595,3.2405,3.2595,400
2011-10-06,23:55:00,3.2600,3.2625,3.2465,3.2480,445
2011-10-07,00:00:00,3.2480,3.2525,3.2425,3.2440,179
2011-10-07,00:05:00,3.2435,3.2480,3.2405,3.2455,162
2011-10-07,00:10:00,3.2435,3.2490,3.2405,3.2475,84
2011-10-07,00:15:00,3.2465,3.2540,3.2440,3.2515,234
2011-10-07,00:20:00,3.2515,3.2575,3.2490,3.2565,189
2011-10-07,00:25:00,3.2555,3.2555,3.2480,3.2515,165
2011-10-07,00:30:00,3.2510,3.2540,3.2480,3.2520,684
2011-10-07,00:35:00,3.2520,3.2550,3.2465,3.2540,312
2011-10-07,00:40:00,3.2540,3.2545,3.2450,3.2460,304
2011-10-07,00:45:00,3.2460,3.2510,3.2415,3.2510,325
2011-10-07,00:50:00,3.2515,3.2550,3.2480,3.2480,314
2011-10-07,00:55:00,3.2475,3.2485,3.2430,3.2455,648
2011-10-07,01:00:00,3.2450,3.2470,3.2435,3.2445,161
2011-10-07,01:05:00,3.2450,3.2505,3.2440,3.2500,102
2011-10-07,01:10:00,3.2500,3.2590,3.2465,3.2590,174
2011-10-07,01:15:00,3.2595,3.2615,3.2575,3.2600,229
2011-10-07,01:20:00,3.2600,3.2615,3.2565,3.2615,134
2011-10-07,01:25:00,3.2615,3.2650,3.2590,3.2615,176
2011-10-07,01:30:00,3.2590,3.2605,3.2550,3.2575,79
2011-10-07,01:35:00,3.2575,3.2585,3.2500,3.2530,135
2011-10-07,01:40:00,3.2535,3.2580,3.2525,3.2535,45
2011-10-07,01:45:00,3.2540,3.2600,3.2535,3.2600,42
2011-10-07,01:50:00,3.2600,3.2645,3.2590,3.2630,75
2011-10-07,01:55:00,3.2630,3.2655,3.2630,3.2650,137
2011-10-07,02:00:00,3.2650,3.2670,3.2620,3.2625,101
2011-10-07,02:05:00,3.2635,3.2700,3.2635,3.2695,232
2011-10-07,02:10:00,3.2700,3.2800,3.2700,3.2750,290
2011-10-07,02:15:00,3.2755,3.2770,3.2745,3.2770,122
2011-10-07,02:20:00,3.2775,3.2805,3.2750,3.2760,220
2011-10-07,02:25:00,3.2765,3.2790,3.2730,3.2735,82
2011-10-07,02:30:00,3.2745,3.2760,3.2705,3.2705,64
2011-10-07,02:35:00,3.2705,3.2715,3.2685,3.2685,76
2011-10-07,02:40:00,3.2695,3.2730,3.2675,3.2730,52
2011-10-07,02:45:00,3.2735,3.2745,3.2685,3.2715,22
2011-10-07,02:50:00,3.2710,3.2710,3.2655,3.2700,39
2011-10-07,02:55:00,3.2680,3.2720,3.2680,3.2720,21
2011-10-07,03:00:00,3.2710,3.2710,3.2680,3.2700,93
2011-10-07,03:05:00,3.2700,3.2765,3.2700,3.2760,75
2011-10-07,03:10:00,3.2760,3.2770,3.2680,3.2680,27
2011-10-07,03:15:00,3.2680,3.2705,3.2655,3.2665,78
2011-10-07,03:20:00,3.2660,3.2680,3.2625,3.2655,59
2011-10-07,03:25:00,3.2695,3.2715,3.2655,3.2700,24
2011-10-07,03:30:00,3.2650,3.2690,3.2650,3.2655,44
2011-10-07,03:35:00,3.2655,3.2735,3.2650,3.2725,16
2011-10-07,03:40:00,3.2720,3.2765,3.2700,3.2735,76
2011-10-07,03:45:00,3.2730,3.2735,3.2695,3.2715,23
2011-10-07,03:50:00,3.2730,3.2755,3.2705,3.2705,26
2011-10-07,03:55:00,3.2710,3.2765,3.2710,3.2765,22
2011-10-07,04:00:00,3.2735,3.2765,3.2725,3.2750,16
2011-10-07,04:05:00,3.2750,3.2750,3.2750,3.2750,7
2011-10-07,04:10:00,3.2730,3.2730,3.2705,3.2725,11
2011-10-07,04:15:00,3.2710,3.2730,3.2705,3.2730,13
2011-10-07,04:20:00,3.2735,3.2735,3.2690,3.2710,15
2011-10-07,04:25:00,3.2690,3.2720,3.2680,3.2720,21
2011-10-07,04:30:00,3.2720,3.2735,3.2700,3.2720,17
2011-10-07,04:35:00,3.2720,3.2735,3.2710,3.2720,35
2011-10-07,04:40:00,3.2730,3.2740,3.2720,3.2720,50
2011-10-07,04:45:00,3.2740,3.2750,3.2725,3.2725,10
2011-10-07,04:50:00,3.2725,3.2730,3.2720,3.2730,17
2011-10-07,04:55:00,3.2740,3.2750,3.2705,3.2750,12
2011-10-07,05:00:00,3.2750,3.2750,3.2750,3.2750,24
2011-10-07,05:05:00,3.2735,3.2735,3.2730,3.2730,4
2011-10-07,05:10:00,3.2750,3.2750,3.2725,3.2730,11
2011-10-07,06:00:00,3.2730,3.2735,3.2700,3.2720,32
2011-10-07,06:10:00,3.2670,3.2715,3.2655,3.2690,32
2011-10-07,06:15:00,3.2685,3.2705,3.2655,3.2680,260
2011-10-07,06:20:00,3.2690,3.2700,3.2665,3.2675,137
2011-10-07,06:25:00,3.2685,3.2715,3.2685,3.2685,6
2011-10-07,06:30:00,3.2700,3.2720,3.2700,3.2720,2
2011-10-07,06:35:00,3.2685,3.2730,3.2685,3.2730,8
2011-10-07,06:40:00,3.2730,3.2730,3.2700,3.2700,12
2011-10-07,06:45:00,3.2710,3.2725,3.2710,3.2725,3
2011-10-07,06:50:00,3.2710,3.2715,3.2685,3.2700,37
2011-10-07,06:55:00,3.2700,3.2700,3.2700,3.2700,1
2011-10-07,07:00:00,3.2690,3.2690,3.2670,3.2670,4
2011-10-07,07:10:00,3.2685,3.2690,3.2685,3.2690,5
2011-10-07,07:20:00,3.2715,3.2725,3.2715,3.2720,8
2011-10-07,07:25:00,3.2705,3.2715,3.2670,3.2715,32
2011-10-07,07:30:00,3.2690,3.2720,3.2660,3.2660,17
2011-10-07,07:35:00,3.2660,3.2660,3.2655,3.2655,5
2011-10-07,07:40:00,3.2700,3.2715,3.2700,3.2715,4
2011-10-07,07:45:00,3.2690,3.2710,3.2685,3.2700,7
2011-10-07,07:50:00,3.2705,3.2705,3.2705,3.2705,1
2011-10-07,07:55:00,3.2715,3.2760,3.2710,3.2760,35
2011-10-07,08:00:00,3.2770,3.2795,3.2705,3.2780,115
2011-10-07,08:05:00,3.2790,3.2840,3.2790,3.2825,94
2011-10-07,08:10:00,3.2825,3.2835,3.2780,3.2800,31
2011-10-07,08:15:00,3.2805,3.2870,3.2805,3.2865,150
2011-10-07,08:20:00,3.2880,3.2915,3.2800,3.2885,151
2011-10-07,08:25:00,3.2900,3.2930,3.2900,3.2915,80
2011-10-07,08:30:00,3.2915,3.2950,3.2910,3.2920,83
2011-10-07,08:35:00,3.2915,3.2915,3.2890,3.2890,38
2011-10-07,08:40:00,3.2900,3.2915,3.2895,3.2900,30
2011-10-07,08:45:00,3.2900,3.2935,3.2890,3.2935,46
2011-10-07,08:50:00,3.2940,3.2940,3.2860,3.2895,64
2011-10-07,08:55:00,3.2900,3.2935,3.2900,3.2905,14
2011-10-07,09:00:00,3.2910,3.2915,3.2800,3.2810,69
2011-10-07,09:05:00,3.2800,3.2825,3.2800,3.2825,15
2011-10-07,09:10:00,3.2815,3.2880,3.2795,3.2870,83
2011-10-07,09:15:00,3.2860,3.2870,3.2855,3.2870,5
2011-10-07,09:20:00,3.2875,3.2890,3.2865,3.2865,14
2011-10-07,09:25:00,3.2865,3.2900,3.2860,3.2900,23
2011-10-07,09:30:00,3.2890,3.2900,3.2880,3.2885,37
2011-10-07,09:35:00,3.2900,3.2900,3.2895,3.2895,5
2011-10-07,09:40:00,3.2890,3.2915,3.2890,3.2915,19
2011-10-07,09:45:00,3.2915,3.2915,3.2880,3.2880,10
2011-10-07,09:50:00,3.2880,3.2900,3.2880,3.2890,7
2011-10-07,09:55:00,3.2890,3.2905,3.2890,3.2890,14
2011-10-07,10:00:00,3.2905,3.2925,3.2905,3.2925,9
2011-10-07,10:05:00,3.2910,3.2945,3.2910,3.2945,15
2011-10-07,10:10:00,3.2945,3.2980,3.2935,3.2955,65
2011-10-07,10:15:00,3.2950,3.3040,3.2950,3.3010,207
2011-10-07,10:20:00,3.3010,3.3050,3.3005,3.3050,48
2011-10-07,10:25:00,3.3040,3.3050,3.3040,3.3050,28
2011-10-07,10:30:00,3.3060,3.3095,3.3040,3.3095,69
2011-10-07,10:35:00,3.3075,3.3155,3.3075,3.3145,74
2011-10-07,10:40:00,3.3140,3.3150,3.3065,3.3070,97
2011-10-07,10:45:00,3.3065,3.3095,3.3065,3.3095,27
2011-10-07,10:50:00,3.3080,3.3085,3.3065,3.3075,16
2011-10-07,10:55:00,3.3080,3.3095,3.3075,3.3075,16
2011-10-07,11:00:00,3.3075,3.3150,3.3050,3.3120,95
2011-10-07,11:05:00,3.3120,3.3245,3.3115,3.3210,153
2011-10-07,11:10:00,3.3210,3.3220,3.3165,3.3165,44
2011-10-07,11:15:00,3.3150,3.3170,3.3110,3.3170,59
2011-10-07,11:20:00,3.3175,3.3190,3.3175,3.3190,67
2011-10-07,11:25:00,3.3190,3.3220,3.3180,3.3180,76
2011-10-07,11:30:00,3.3190,3.3200,3.3180,3.3200,18
2011-10-07,11:35:00,3.3200,3.3280,3.3200,3.3255,100
2011-10-07,11:40:00,3.3260,3.3330,3.3255,3.3300,149
2011-10-07,11:45:00,3.3300,3.3325,3.3260,3.3325,52
2011-10-07,11:50:00,3.3315,3.3320,3.3280,3.3280,47
2011-10-07,11:55:00,3.3280,3.3295,3.3255,3.3285,33
2011-10-07,12:00:00,3.3280,3.3315,3.3280,3.3285,32
2011-10-07,12:05:00,3.3285,3.3285,3.3155,3.3170,48
2011-10-07,12:10:00,3.3165,3.3200,3.3125,3.3150,55
2011-10-07,12:15:00,3.3150,3.3180,3.3125,3.3125,47
2011-10-07,12:20:00,3.3140,3.3185,3.3140,3.3185,79
2011-10-07,12:25:00,3.3180,3.3245,3.3175,3.3195,69
2011-10-07,12:30:00,3.3185,3.3185,3.3105,3.3120,126
2011-10-07,12:35:00,3.3125,3.3155,3.3095,3.3125,128
2011-10-07,12:40:00,3.3125,3.3125,3.3110,3.3120,17
2011-10-07,12:45:00,3.3120,3.3120,3.3055,3.3065,51
2011-10-07,12:50:00,3.3055,3.3120,3.3045,3.3070,46
2011-10-07,12:55:00,3.3070,3.3080,3.3030,3.3040,24
2011-10-07,13:00:00,3.3030,3.3050,3.3025,3.3040,43
2011-10-07,13:05:00,3.3040,3.3070,3.3020,3.3020,33
2011-10-07,13:10:00,3.3020,3.3025,3.2970,3.2975,95
2011-10-07,13:15:00,3.2985,3.2990,3.2930,3.2945,57
2011-10-07,13:20:00,3.2975,3.3010,3.2960,3.3005,77
2011-10-07,13:25:00,3.3005,3.3005,3.2945,3.2970,43
2011-10-07,13:30:00,3.2980,3.2995,3.2970,3.2975,12
2011-10-07,13:35:00,3.2995,3.3010,3.2975,3.3010,48
2011-10-07,13:40:00,3.3010,3.3060,3.3010,3.3040,75
2011-10-07,13:45:00,3.3035,3.3040,3.3020,3.3020,32
2011-10-07,13:50:00,3.3010,3.3035,3.2990,3.3000,41
2011-10-07,13:55:00,3.3000,3.3030,3.2945,3.2945,71
2011-10-07,14:00:00,3.2935,3.2970,3.2915,3.2970,94
2011-10-07,14:05:00,3.2960,3.3000,3.2935,3.2990,85
2011-10-07,14:10:00,3.2980,3.3000,3.2965,3.3000,29
2011-10-07,14:15:00,3.3000,3.3040,3.2980,3.3030,102
2011-10-07,14:20:00,3.3040,3.3060,3.3020,3.3055,68
2011-10-07,14:25:00,3.3060,3.3150,3.3060,3.3130,210
2011-10-07,14:30:00,3.3100,3.3150,3.3070,3.3105,96
2011-10-07,14:35:00,3.3125,3.3125,3.3100,3.3100,39
2011-10-07,14:40:00,3.3090,3.3120,3.3070,3.3120,62
2011-10-07,14:45:00,3.3120,3.3230,3.3090,3.3200,160
2011-10-07,14:50:00,3.3185,3.3200,3.3175,3.3180,44
2011-10-07,14:55:00,3.3180,3.3180,3.3135,3.3135,89
2011-10-07,15:00:00,3.3135,3.3155,3.3025,3.3025,127
2011-10-07,15:05:00,3.3025,3.3035,3.2975,3.3020,195
2011-10-07,15:10:00,3.3015,3.3050,3.2955,3.2975,150
2011-10-07,15:15:00,3.2985,3.3090,3.2965,3.3045,162
2011-10-07,15:20:00,3.3040,3.3040,3.2975,3.3035,136
2011-10-07,15:25:00,3.3030,3.3085,3.3015,3.3075,94
2011-10-07,15:30:00,3.3060,3.3100,3.3040,3.3100,58
2011-10-07,15:35:00,3.3065,3.3085,3.3050,3.3085,55
2011-10-07,15:40:00,3.3065,3.3080,3.3065,3.3080,29
2011-10-07,15:45:00,3.3075,3.3075,3.3020,3.3045,53
2011-10-07,15:50:00,3.3050,3.3080,3.3045,3.3075,55
2011-10-07,15:55:00,3.3075,3.3075,3.3030,3.3060,46
2011-10-07,16:00:00,3.3060,3.3100,3.3035,3.3035,50
2011-10-07,16:05:00,3.3045,3.3075,3.3025,3.3030,112
2011-10-07,16:10:00,3.3020,3.3020,3.2925,3.2935,137
2011-10-07,16:15:00,3.2935,3.2980,3.2935,3.2965,76
2011-10-07,16:20:00,3.2970,3.2975,3.2950,3.2975,52
2011-10-07,16:25:00,3.2975,3.2980,3.2920,3.2920,66
2011-10-07,16:30:00,3.2920,3.2920,3.2745,3.2815,323
2011-10-07,16:35:00,3.2810,3.2820,3.2730,3.2800,151
2011-10-07,16:40:00,3.2795,3.2810,3.2770,3.2775,75
2011-10-07,16:45:00,3.2775,3.2790,3.2730,3.2735,153
2011-10-07,16:50:00,3.2725,3.2745,3.2680,3.2710,201
2011-10-07,16:55:00,3.2700,3.2725,3.2645,3.2665,157
2011-10-07,17:00:00,3.2660,3.2735,3.2660,3.2725,100
2011-10-07,17:05:00,3.2715,3.2780,3.2705,3.2750,77
2011-10-07,17:10:00,3.2770,3.2780,3.2705,3.2705,49
2011-10-07,17:15:00,3.2710,3.2735,3.2610,3.2630,168
2011-10-07,17:20:00,3.2615,3.2670,3.2580,3.2645,219
2011-10-07,17:25:00,3.2645,3.2765,3.2645,3.2705,162
2011-10-07,17:30:00,3.2710,3.2735,3.2700,3.2730,48
2011-10-07,17:35:00,3.2730,3.2885,3.2725,3.2885,183
2011-10-07,17:40:00,3.2890,3.2975,3.2815,3.2850,397
2011-10-07,17:45:00,3.2850,3.2855,3.2815,3.2855,56
2011-10-07,17:50:00,3.2850,3.2930,3.2825,3.2930,96
2011-10-07,17:55:00,3.2930,3.2970,3.2915,3.2920,84
2011-10-07,18:00:00,3.2935,3.3050,3.2935,3.3050,198
2011-10-07,18:05:00,3.3050,3.3105,3.3010,3.3080,303
2011-10-07,18:10:00,3.3075,3.3090,3.3015,3.3035,97
2011-10-07,18:15:00,3.3030,3.3045,3.2980,3.2980,57
2011-10-07,18:20:00,3.2980,3.3055,3.2980,3.3055,71
2011-10-07,18:25:00,3.3060,3.3060,3.3035,3.3050,66
2011-10-07,18:30:00,3.3050,3.3070,3.2945,3.2960,85
2011-10-07,18:35:00,3.2950,3.2950,3.2890,3.2915,116
2011-10-07,18:40:00,3.2920,3.2985,3.2915,3.2945,40
2011-10-07,18:45:00,3.2950,3.2955,3.2920,3.2925,67
2011-10-07,18:50:00,3.2930,3.2955,3.2900,3.2910,47
2011-10-07,18:55:00,3.2935,3.2990,3.2935,3.2970,52
2011-10-07,19:00:00,3.2980,3.3060,3.2980,3.3030,205
2011-10-07,19:05:00,3.3035,3.3055,3.2985,3.2995,343
2011-10-07,19:10:00,3.2990,3.3010,3.2910,3.2975,260
2011-10-07,19:15:00,3.2985,3.3040,3.2950,3.3010,271
2011-10-07,19:20:00,3.3010,3.3025,3.2935,3.2945,307
2011-10-07,19:25:00,3.2960,3.2970,3.2900,3.2905,197
2011-10-07,19:30:00,3.2905,3.2925,3.2835,3.2840,127
2011-10-07,19:35:00,3.2860,3.2915,3.2830,3.2895,120
2011-10-07,19:40:00,3.2895,3.2895,3.2830,3.2835,71
2011-10-07,19:45:00,3.2830,3.2850,3.2775,3.2815,340
2011-10-07,19:50:00,3.2815,3.2830,3.2780,3.2825,96
2011-10-07,19:55:00,3.2820,3.2820,3.2700,3.2700,272
2011-10-07,20:00:00,3.2715,3.2785,3.2695,3.2765,521
2011-10-07,20:05:00,3.2770,3.2820,3.2730,3.2730,207
2011-10-07,20:10:00,3.2725,3.2730,3.2595,3.2640,753
2011-10-07,20:15:00,3.2645,3.2740,3.2645,3.2690,111
2011-10-07,20:20:00,3.2690,3.2720,3.2655,3.2680,399
2011-10-07,20:25:00,3.2680,3.2720,3.2595,3.2720,350
2011-10-07,20:30:00,3.2710,3.3130,3.2710,3.3120,2007
2011-10-07,20:35:00,3.3125,3.3295,3.3080,3.3235,1061
2011-10-07,20:40:00,3.3250,3.3260,3.3150,3.3155,570
2011-10-07,20:45:00,3.3150,3.3250,3.3080,3.3115,455
2011-10-07,20:50:00,3.3125,3.3220,3.3060,3.3060,505
2011-10-07,20:55:00,3.3070,3.3125,3.3000,3.3040,452
2011-10-07,21:00:00,3.3040,3.3090,3.3020,3.3065,186
2011-10-07,21:05:00,3.3060,3.3065,3.2990,3.3050,254
2011-10-07,21:10:00,3.3065,3.3065,3.2875,3.2960,274
2011-10-07,21:15:00,3.2950,3.2970,3.2785,3.2965,531
2011-10-07,21:20:00,3.2970,3.3020,3.2895,3.2995,296
2011-10-07,21:25:00,3.2995,3.3020,3.2945,3.2990,196
2011-10-07,21:30:00,3.2990,3.2995,3.2880,3.2910,302
2011-10-07,21:35:00,3.2905,3.2965,3.2870,3.2885,262
2011-10-07,21:40:00,3.2880,3.2925,3.2835,3.2855,226
2011-10-07,21:45:00,3.2875,3.2880,3.2650,3.2715,1179
2011-10-07,21:50:00,3.2715,3.2955,3.2700,3.2905,596
2011-10-07,21:55:00,3.2905,3.2975,3.2890,3.2930,230
2011-10-07,22:00:00,3.2930,3.2985,3.2865,3.2975,289
2011-10-07,22:05:00,3.2955,3.3060,3.2865,3.3015,500
2011-10-07,22:10:00,3.3015,3.3155,3.2980,3.3155,536
2011-10-07,22:15:00,3.3160,3.3300,3.3130,3.3280,654
2011-10-07,22:20:00,3.3290,3.3295,3.3180,3.3245,598
2011-10-07,22:25:00,3.3255,3.3380,3.3250,3.3330,945
2011-10-07,22:30:00,3.3320,3.3345,3.3225,3.3275,419
2011-10-07,22:35:00,3.3260,3.3260,3.3140,3.3150,400
2011-10-07,22:40:00,3.3160,3.3200,3.3145,3.3165,213
2011-10-07,22:45:00,3.3160,3.3195,3.3130,3.3180,780
2011-10-07,22:50:00,3.3180,3.3220,3.3150,3.3195,801
2011-10-07,22:55:00,3.3200,3.3225,3.3070,3.3105,541
2011-10-07,23:00:00,3.3100,3.3105,3.3015,3.3070,427
2011-10-07,23:05:00,3.3065,3.3180,3.3060,3.3165,291
2011-10-07,23:10:00,3.3160,3.3190,3.3085,3.3090,184
2011-10-07,23:15:00,3.3090,3.3140,3.3030,3.3040,304
2011-10-07,23:20:00,3.3025,3.3100,3.2970,3.3100,503
2011-10-07,23:25:00,3.3100,3.3115,3.3050,3.3080,97
2011-10-07,23:30:00,3.3090,3.3130,3.3055,3.3075,906
2011-10-07,23:35:00,3.3070,3.3105,3.3015,3.3040,712
2011-10-07,23:40:00,3.3045,3.3150,3.3045,3.3090,367
2011-10-07,23:45:00,3.3075,3.3160,3.3075,3.3105,355
2011-10-07,23:50:00,3.3115,3.3245,3.3090,3.3245,482
2011-10-07,23:55:00,3.3240,3.3270,3.3205,3.3260,766
2011-10-08,00:00:00,3.3265,3.3275,3.3050,3.3160,446
2011-10-08,00:05:00,3.3165,3.3205,3.3135,3.3200,101
2011-10-08,00:10:00,3.3200,3.3215,3.3100,3.3185,353
2011-10-08,00:15:00,3.3180,3.3190,3.2930,3.2960,572
2011-10-08,00:20:00,3.2965,3.3005,3.2825,3.2885,955
2011-10-08,00:25:00,3.2880,3.3000,3.2850,3.2950,697
2011-10-08,00:30:00,3.2945,3.2980,3.2875,3.2945,262
2011-10-08,00:35:00,3.2930,3.2955,3.2840,3.2865,263
2011-10-08,00:40:00,3.2860,3.2890,3.2800,3.2835,405
2011-10-08,00:45:00,3.2825,3.2890,3.2820,3.2875,271
2011-10-08,00:50:00,3.2875,3.2875,3.2770,3.2790,281
2011-10-08,00:55:00,3.2795,3.2805,3.2720,3.2730,1149
2011-10-08,01:00:00,3.2730,3.2825,3.2710,3.2815,389
2011-10-08,01:05:00,3.2810,3.2810,3.2685,3.2725,216
2011-10-08,01:10:00,3.2730,3.2805,3.2700,3.2805,267
2011-10-08,01:15:00,3.2815,3.2820,3.2740,3.2740,180
2011-10-08,01:20:00,3.2740,3.2830,3.2730,3.2830,170
2011-10-08,01:25:00,3.2825,3.2935,3.2825,3.2850,302
2011-10-08,01:30:00,3.2830,3.2835,3.2770,3.2790,210
2011-10-08,01:35:00,3.2795,3.2820,3.2765,3.2785,209
2011-10-08,01:40:00,3.2775,3.2780,3.2730,3.2730,120
2011-10-08,01:45:00,3.2740,3.2860,3.2735,3.2850,156
2011-10-08,01:50:00,3.2835,3.2850,3.2785,3.2815,73
2011-10-08,01:55:00,3.2820,3.2935,3.2820,3.2900,190
2011-10-08,02:00:00,3.2885,3.2945,3.2855,3.2920,230
2011-10-08,02:05:00,3.2920,3.2960,3.2870,3.2880,113
2011-10-08,02:10:00,3.2905,3.2935,3.2830,3.2850,52
2011-10-08,02:15:00,3.2845,3.2915,3.2835,3.2860,76
2011-10-08,02:20:00,3.2865,3.2900,3.2860,3.2860,85
2011-10-08,02:25:00,3.2865,3.2965,3.2850,3.2865,126
2011-10-08,02:30:00,3.2855,3.2930,3.2855,3.2930,27
2011-10-08,02:35:00,3.2930,3.2930,3.2900,3.2905,16
2011-10-08,02:40:00,3.2905,3.2905,3.2805,3.2815,50
2011-10-08,02:45:00,3.2805,3.2865,3.2795,3.2860,54
2011-10-08,02:50:00,3.2835,3.2870,3.2820,3.2870,16
2011-10-08,02:55:00,3.2870,3.2915,3.2860,3.2915,60
2011-10-08,03:00:00,3.2910,3.2910,3.2875,3.2900,22
2011-10-08,03:05:00,3.2880,3.2925,3.2880,3.2925,12
2011-10-08,03:10:00,3.2910,3.2940,3.2910,3.2930,19
2011-10-08,03:15:00,3.2925,3.2985,3.2925,3.2975,66
2011-10-08,03:20:00,3.2960,3.3030,3.2960,3.3005,74
2011-10-08,03:25:00,3.3020,3.3045,3.2990,3.2990,38
2011-10-08,03:30:00,3.3025,3.3065,3.3000,3.3015,40
2011-10-08,03:35:00,3.3025,3.3045,3.2990,3.2990,27
2011-10-08,03:40:00,3.2990,3.3010,3.2925,3.2935,55
2011-10-08,03:45:00,3.2970,3.2995,3.2960,3.2995,24
2011-10-08,03:50:00,3.2970,3.2970,3.2840,3.2870,93
2011-10-08,03:55:00,3.2890,3.2920,3.2845,3.2855,45
2011-10-08,04:00:00,3.2855,3.2920,3.2855,3.2920,23
2011-10-08,04:05:00,3.2930,3.2935,3.2870,3.2910,15
2011-10-08,04:10:00,3.2935,3.2960,3.2905,3.2960,17
2011-10-08,04:15:00,3.2915,3.2920,3.2915,3.2915,4
2011-10-08,04:20:00,3.2915,3.2915,3.2905,3.2905,2
2011-10-08,04:25:00,3.2930,3.2975,3.2930,3.2965,5
2011-10-08,04:30:00,3.2950,3.2950,3.2935,3.2935,4
2011-10-08,04:40:00,3.2945,3.2950,3.2915,3.2915,11
2011-10-08,04:45:00,3.2910,3.2935,3.2875,3.2935,5
2011-10-08,04:50:00,3.2895,3.2895,3.2890,3.2895,5
2011-10-08,04:55:00,3.2875,3.2940,3.2870,3.2875,18
2011-10-08,05:00:00,3.2905,3.2905,3.2905,3.2905,1
2011-10-08,05:05:00,3.2905,3.2905,3.2860,3.2860,15
2011-10-08,05:10:00,3.2860,3.2875,3.2850,3.2850,21
2011-10-10,06:00:00,3.2800,3.3035,3.2800,3.2910,150
2011-10-10,06:05:00,3.2900,3.2995,3.2785,3.2850,154
2011-10-10,06:10:00,3.2835,3.2905,3.2835,3.2850,17
2011-10-10,06:15:00,3.2850,3.2895,3.2850,3.2895,10
2011-10-10,06:20:00,3.2880,3.2900,3.2850,3.2875,24
2011-10-10,06:25:00,3.2900,3.2900,3.2860,3.2880,12
2011-10-10,06:30:00,3.2900,3.2910,3.2850,3.2860,49
2011-10-10,06:35:00,3.2860,3.2880,3.2830,3.2850,184
2011-10-10,06:40:00,3.2855,3.2865,3.2810,3.2820,45
2011-10-10,06:45:00,3.2805,3.2830,3.2800,3.2830,19
2011-10-10,06:50:00,3.2800,3.2815,3.2785,3.2785,4
2011-10-10,06:55:00,3.2805,3.2805,3.2785,3.2800,21
2011-10-10,07:00:00,3.2800,3.2800,3.2775,3.2775,13
2011-10-10,07:05:00,3.2775,3.2775,3.2775,3.2775,10
2011-10-10,07:10:00,3.2795,3.2800,3.2775,3.2800,45
2011-10-10,07:15:00,3.2800,3.2885,3.2800,3.2835,36
2011-10-10,07:20:00,3.2850,3.2870,3.2850,3.2850,6
2011-10-10,07:25:00,3.2840,3.2840,3.2780,3.2780,12
2011-10-10,07:30:00,3.2780,3.2825,3.2780,3.2815,14
2011-10-10,07:35:00,3.2830,3.2845,3.2810,3.2810,138
2011-10-10,07:40:00,3.2805,3.2825,3.2785,3.2825,15
2011-10-10,07:45:00,3.2845,3.2900,3.2845,3.2870,15
2011-10-10,07:50:00,3.2890,3.2895,3.2850,3.2895,10
2011-10-10,07:55:00,3.2880,3.2900,3.2865,3.2895,66
2011-10-10,08:00:00,3.2900,3.2960,3.2840,3.2950,256
2011-10-10,08:05:00,3.2945,3.2965,3.2890,3.2900,202
2011-10-10,08:10:00,3.2900,3.2930,3.2840,3.2855,202
2011-10-10,08:15:00,3.2850,3.2940,3.2850,3.2920,65
2011-10-10,08:20:00,3.2925,3.3000,3.2910,3.2925,153
2011-10-10,08:25:00,3.2940,3.2975,3.2940,3.2975,17
2011-10-10,08:30:00,3.2980,3.3035,3.2980,3.3025,93
2011-10-10,08:35:00,3.3020,3.3020,3.2980,3.3010,11
2011-10-10,08:40:00,3.3015,3.3065,3.3015,3.3060,55
2011-10-10,08:45:00,3.3035,3.3065,3.3030,3.3035,19
2011-10-10,08:50:00,3.3050,3.3060,3.3005,3.3015,25
2011-10-10,08:55:00,3.3015,3.3145,3.3015,3.3090,114
2011-10-10,09:00:00,3.3095,3.3295,3.3090,3.3180,685
2011-10-10,09:05:00,3.3175,3.3265,3.3160,3.3235,364
2011-10-10,09:10:00,3.3235,3.3375,3.3220,3.3340,387
2011-10-10,09:15:00,3.3340,3.3440,3.3320,3.3335,505
2011-10-10,09:20:00,3.3340,3.3340,3.3270,3.3295,194
2011-10-10,09:25:00,3.3280,3.3300,3.3230,3.3265,124
2011-10-10,09:30:00,3.3270,3.3295,3.3240,3.3245,213
2011-10-10,09:35:00,3.3240,3.3340,3.3240,3.3330,136
2011-10-10,09:40:00,3.3325,3.3350,3.3260,3.3260,124
2011-10-10,09:45:00,3.3260,3.3295,3.3245,3.3290,71
2011-10-10,09:50:00,3.3285,3.3305,3.3250,3.3295,49
2011-10-10,09:55:00,3.3290,3.3315,3.3285,3.3315,35
2011-10-10,10:00:00,3.3315,3.3315,3.3230,3.3245,175
2011-10-10,10:05:00,3.3230,3.3305,3.3230,3.3260,157
2011-10-10,10:10:00,3.3255,3.3280,3.3230,3.3235,161
2011-10-10,10:15:00,3.3230,3.3240,3.3180,3.3195,58
2011-10-10,10:20:00,3.3185,3.3220,3.3165,3.3220,96
2011-10-10,10:25:00,3.3210,3.3225,3.3200,3.3210,74
2011-10-10,10:30:00,3.3205,3.3315,3.3205,3.3230,200
2011-10-10,10:35:00,3.3240,3.3240,3.3040,3.3095,716
2011-10-10,10:40:00,3.3100,3.3170,3.3100,3.3125,103
2011-10-10,10:45:00,3.3105,3.3135,3.3040,3.3045,142
2011-10-10,10:50:00,3.3045,3.3065,3.2985,3.3030,245
2011-10-10,10:55:00,3.3025,3.3050,3.2845,3.2870,451
2011-10-10,11:00:00,3.2870,3.2940,3.2845,3.2920,327
2011-10-10,11:05:00,3.2920,3.3050,3.2915,3.3035,250
2011-10-10,11:10:00,3.3040,3.3075,3.3000,3.3005,132
2011-10-10,11:15:00,3.3020,3.3025,3.2950,3.2960,122
2011-10-10,11:20:00,3.2960,3.3015,3.2935,3.2950,102
2011-10-10,11:25:00,3.2955,3.2960,3.2875,3.2885,97
2011-10-10,11:30:00,3.2885,3.2945,3.2870,3.2940,45
2011-10-10,11:35:00,3.2925,3.2980,3.2925,3.2965,9
2011-10-10,11:40:00,3.2970,3.3040,3.2970,3.2990,39
2011-10-10,11:45:00,3.2985,3.2990,3.2930,3.2960,23
2011-10-10,11:50:00,3.2950,3.2950,3.2925,3.2925,12
2011-10-10,11:55:00,3.2940,3.2965,3.2930,3.2965,20
2011-10-10,12:00:00,3.2965,3.2970,3.2935,3.2955,29
2011-10-10,12:05:00,3.2955,3.2955,3.2925,3.2955,70
2011-10-10,12:10:00,3.2965,3.2970,3.2935,3.2970,43
2011-10-10,12:15:00,3.2965,3.2975,3.2965,3.2975,11
2011-10-10,12:20:00,3.2980,3.2995,3.2980,3.2995,13
2011-10-10,12:25:00,3.2975,3.2980,3.2940,3.2945,20
2011-10-10,12:30:00,3.2935,3.3010,3.2935,3.2990,109
2011-10-10,12:35:00,3.2985,3.2985,3.2930,3.2955,109
2011-10-10,12:40:00,3.2950,3.3000,3.2925,3.2990,36
2011-10-10,12:45:00,3.2985,3.2990,3.2955,3.2955,8
2011-10-10,12:50:00,3.2950,3.2980,3.2945,3.2980,38
2011-10-10,12:55:00,3.2990,3.3065,3.2990,3.3055,35
2011-10-10,13:00:00,3.3055,3.3085,3.3055,3.3055,55
2011-10-10,13:05:00,3.3055,3.3055,3.3010,3.3045,28
2011-10-10,13:10:00,3.3035,3.3045,3.3020,3.3045,7
2011-10-10,13:15:00,3.3035,3.3035,3.2995,3.2995,19
2011-10-10,13:20:00,3.2985,3.3045,3.2980,3.3045,33
2011-10-10,13:25:00,3.3050,3.3070,3.3050,3.3070,49
2011-10-10,13:30:00,3.3065,3.3090,3.2995,3.2995,238
2011-10-10,13:35:00,3.3015,3.3095,3.3015,3.3080,149
2011-10-10,13:40:00,3.3060,3.3075,3.3035,3.3070,50
2011-10-10,13:45:00,3.3060,3.3060,3.2995,3.3005,58
2011-10-10,13:50:00,3.3010,3.3035,3.2990,3.3005,58
2011-10-10,13:55:00,3.2995,3.3015,3.2990,3.2995,35
2011-10-10,14:00:00,3.3005,3.3015,3.2935,3.2935,106
2011-10-10,14:05:00,3.2945,3.3005,3.2940,3.2990,90
2011-10-10,14:10:00,3.2995,3.3125,3.2985,3.3105,149
2011-10-10,14:15:00,3.3120,3.3160,3.3075,3.3090,290
2011-10-10,14:20:00,3.3085,3.3090,3.3055,3.3065,53
2011-10-10,14:25:00,3.3065,3.3100,3.3030,3.3040,201
2011-10-10,14:30:00,3.3035,3.3065,3.3000,3.3065,108
2011-10-10,14:35:00,3.3070,3.3145,3.3050,3.3100,198
2011-10-10,14:40:00,3.3090,3.3090,3.3035,3.3060,56
2011-10-10,14:45:00,3.3055,3.3110,3.3050,3.3105,91
2011-10-10,14:50:00,3.3090,3.3115,3.3060,3.3110,100
2011-10-10,14:55:00,3.3110,3.3135,3.3010,3.3010,217
2011-10-10,15:00:00,3.3025,3.3070,3.2990,3.3050,103
2011-10-10,15:05:00,3.3035,3.3090,3.3000,3.3025,114
2011-10-10,15:10:00,3.3010,3.3040,3.2980,3.3030,310
2011-10-10,15:15:00,3.3030,3.3140,3.3030,3.3080,283
2011-10-10,15:20:00,3.3085,3.3120,3.3045,3.3085,98
2011-10-10,15:25:00,3.3080,3.3090,3.3045,3.3075,66
2011-10-10,15:30:00,3.3095,3.3095,3.3050,3.3070,42
2011-10-10,15:35:00,3.3070,3.3120,3.3050,3.3095,62
2011-10-10,15:40:00,3.3090,3.3135,3.3085,3.3115,75
2011-10-10,15:45:00,3.3105,3.3120,3.3040,3.3110,75
2011-10-10,15:50:00,3.3105,3.3200,3.3105,3.3170,138
2011-10-10,15:55:00,3.3175,3.3260,3.3175,3.3260,113
2011-10-10,16:00:00,3.3260,3.3270,3.3195,3.3200,144
2011-10-10,16:05:00,3.3210,3.3215,3.3145,3.3180,67
2011-10-10,16:10:00,3.3185,3.3220,3.3165,3.3220,36
2011-10-10,16:15:00,3.3230,3.3305,3.3225,3.3280,160
2011-10-10,16:20:00,3.3280,3.3315,3.3260,3.3260,100
2011-10-10,16:25:00,3.3270,3.3305,3.3210,3.3210,72
2011-10-10,16:30:00,3.3215,3.3240,3.3200,3.3225,54
2011-10-10,16:35:00,3.3210,3.3230,3.3195,3.3225,63
2011-10-10,16:40:00,3.3235,3.3275,3.3235,3.3265,56
2011-10-10,16:45:00,3.3275,3.3350,3.3265,3.3335,115
2011-10-10,16:50:00,3.3330,3.3330,3.3300,3.3330,149
2011-10-10,16:55:00,3.3320,3.3350,3.3285,3.3285,116
2011-10-10,17:00:00,3.3300,3.3350,3.3300,3.3325,41
2011-10-10,17:05:00,3.3315,3.3325,3.3305,3.3315,55
2011-10-10,17:10:00,3.3315,3.3335,3.3285,3.3300,101
2011-10-10,17:15:00,3.3305,3.3320,3.3300,3.3315,58
2011-10-10,17:20:00,3.3325,3.3360,3.3315,3.3350,73
2011-10-10,17:25:00,3.3340,3.3350,3.3320,3.3350,30
2011-10-10,17:30:00,3.3355,3.3365,3.3345,3.3350,72
2011-10-10,17:35:00,3.3350,3.3350,3.3315,3.3320,75
2011-10-10,17:40:00,3.3320,3.3390,3.3305,3.3355,92
2011-10-10,17:45:00,3.3355,3.3370,3.3335,3.3370,32
2011-10-10,17:50:00,3.3365,3.3435,3.3360,3.3420,134
2011-10-10,17:55:00,3.3410,3.3450,3.3375,3.3375,110
2011-10-10,18:00:00,3.3370,3.3430,3.3370,3.3420,73
2011-10-10,18:05:00,3.3425,3.3485,3.3425,3.3465,130
2011-10-10,18:10:00,3.3470,3.3470,3.3425,3.3465,137
2011-10-10,18:15:00,3.3460,3.3480,3.3425,3.3425,80
2011-10-10,18:20:00,3.3425,3.3435,3.3385,3.3435,100
2011-10-10,18:25:00,3.3410,3.3460,3.3380,3.3460,52
2011-10-10,18:30:00,3.3435,3.3450,3.3390,3.3390,76
2011-10-10,18:35:00,3.3385,3.3400,3.3355,3.3375,135
2011-10-10,18:40:00,3.3375,3.3375,3.3315,3.3315,93
2011-10-10,18:45:00,3.3320,3.3355,3.3320,3.3325,90
2011-10-10,18:50:00,3.3325,3.3335,3.3275,3.3290,105
2011-10-10,18:55:00,3.3285,3.3305,3.3270,3.3305,63
2011-10-10,19:00:00,3.3300,3.3305,3.3240,3.3250,66
2011-10-10,19:05:00,3.3250,3.3250,3.3155,3.3180,201
2011-10-10,19:10:00,3.3170,3.3240,3.3170,3.3235,136
2011-10-10,19:15:00,3.3230,3.3255,3.3205,3.3245,74
2011-10-10,19:20:00,3.3245,3.3250,3.3220,3.3225,36
2011-10-10,19:25:00,3.3220,3.3250,3.3185,3.3185,52
2011-10-10,19:30:00,3.3190,3.3245,3.3135,3.3170,203
2011-10-10,19:35:00,3.3170,3.3175,3.3120,3.3165,367
2011-10-10,19:40:00,3.3145,3.3210,3.3130,3.3190,138
2011-10-10,19:45:00,3.3180,3.3210,3.3165,3.3180,57
2011-10-10,19:50:00,3.3200,3.3220,3.3170,3.3185,95
2011-10-10,19:55:00,3.3195,3.3205,3.3175,3.3190,103
2011-10-10,20:00:00,3.3195,3.3260,3.3195,3.3240,283
2011-10-10,20:05:00,3.3240,3.3290,3.3235,3.3280,119
2011-10-10,20:10:00,3.3295,3.3325,3.3260,3.3305,217
2011-10-10,20:15:00,3.3300,3.3405,3.3295,3.3395,238
2011-10-10,20:20:00,3.3405,3.3435,3.3335,3.3410,346
2011-10-10,20:25:00,3.3410,3.3415,3.3355,3.3370,152
2011-10-10,20:30:00,3.3360,3.3400,3.3345,3.3370,193
2011-10-10,20:35:00,3.3370,3.3370,3.3270,3.3315,347
2011-10-10,20:40:00,3.3315,3.3360,3.3290,3.3325,198
2011-10-10,20:45:00,3.3320,3.3350,3.3280,3.3325,1132
2011-10-10,20:50:00,3.3335,3.3335,3.3220,3.3250,290
2011-10-10,20:55:00,3.3250,3.3250,3.3200,3.3240,72
2011-10-10,21:00:00,3.3240,3.3305,3.3230,3.3240,119
2011-10-10,21:05:00,3.3235,3.3250,3.3210,3.3250,102
2011-10-10,21:10:00,3.3235,3.3300,3.3210,3.3285,109
2011-10-10,21:15:00,3.3270,3.3270,3.3150,3.3165,260
2011-10-10,21:20:00,3.3165,3.3230,3.3165,3.3205,272
2011-10-10,21:25:00,3.3200,3.3225,3.3190,3.3225,105
2011-10-10,21:30:00,3.3230,3.3300,3.3215,3.3285,184
2011-10-10,21:35:00,3.3270,3.3390,3.3235,3.3340,567
2011-10-10,21:40:00,3.3350,3.3350,3.3175,3.3205,389
2011-10-10,21:45:00,3.3205,3.3255,3.3200,3.3230,279
2011-10-10,21:50:00,3.3245,3.3320,3.3245,3.3295,285
2011-10-10,21:55:00,3.3310,3.3380,3.3290,3.3335,639
2011-10-10,22:00:00,3.3350,3.3365,3.3215,3.3305,427
2011-10-10,22:05:00,3.3300,3.3455,3.3300,3.3395,576
2011-10-10,22:10:00,3.3405,3.3445,3.3390,3.3420,153
2011-10-10,22:15:00,3.3420,3.3490,3.3395,3.3475,282
2011-10-10,22:20:00,3.3475,3.3625,3.3475,3.3615,693
2011-10-10,22:25:00,3.3615,3.3650,3.3550,3.3580,336
2011-10-10,22:30:00,3.3590,3.3680,3.3565,3.3675,331
2011-10-10,22:35:00,3.3680,3.3790,3.3670,3.3745,769
2011-10-10,22:40:00,3.3750,3.3785,3.3705,3.3750,365
2011-10-10,22:45:00,3.3750,3.3800,3.3695,3.3695,476
2011-10-10,22:50:00,3.3705,3.3770,3.3690,3.3725,234
2011-10-10,22:55:00,3.3730,3.3760,3.3695,3.3750,181
2011-10-10,23:00:00,3.3750,3.3850,3.3705,3.3705,442
2011-10-10,23:05:00,3.3705,3.3715,3.3670,3.3710,236
2011-10-10,23:10:00,3.3715,3.3725,3.3640,3.3685,193
2011-10-10,23:15:00,3.3675,3.3770,3.3670,3.3750,179
2011-10-10,23:20:00,3.3740,3.3750,3.3700,3.3735,89
2011-10-10,23:25:00,3.3735,3.3800,3.3700,3.3790,133
2011-10-10,23:30:00,3.3795,3.3810,3.3755,3.3770,88
2011-10-10,23:35:00,3.3760,3.3880,3.3740,3.3840,257
2011-10-10,23:40:00,3.3845,3.3880,3.3830,3.3860,101
2011-10-10,23:45:00,3.3875,3.3910,3.3840,3.3840,325
2011-10-10,23:50:00,3.3835,3.3850,3.3790,3.3845,227
2011-10-10,23:55:00,3.3850,3.3880,3.3815,3.3855,153
2011-10-11,00:00:00,3.3855,3.3870,3.3835,3.3845,77
2011-10-11,00:05:00,3.3845,3.3895,3.3815,3.3835,202
2011-10-11,00:10:00,3.3840,3.3870,3.3830,3.3865,58
2011-10-11,00:15:00,3.3850,3.3870,3.3820,3.3825,91
2011-10-11,00:20:00,3.3820,3.3850,3.3790,3.3830,155
2011-10-11,00:25:00,3.3825,3.3835,3.3815,3.3820,53
2011-10-11,00:30:00,3.3815,3.3825,3.3775,3.3775,130
2011-10-11,00:35:00,3.3780,3.3795,3.3750,3.3750,140
2011-10-11,00:40:00,3.3750,3.3795,3.3745,3.3780,229
2011-10-11,00:45:00,3.3780,3.3800,3.3770,3.3775,164
2011-10-11,00:50:00,3.3780,3.3785,3.3745,3.3755,134
2011-10-11,00:55:00,3.3750,3.3770,3.3660,3.3680,674
2011-10-11,01:00:00,3.3680,3.3750,3.3665,3.3735,139
2011-10-11,01:05:00,3.3750,3.3750,3.3680,3.3725,109
2011-10-11,01:10:00,3.3730,3.3765,3.3680,3.3765,86
2011-10-11,01:15:00,3.3760,3.3775,3.3750,3.3760,82
2011-10-11,01:20:00,3.3755,3.3800,3.3750,3.3760,57
2011-10-11,01:25:00,3.3770,3.3775,3.3735,3.3755,136
2011-10-11,01:30:00,3.3760,3.3775,3.3720,3.3755,102
2011-10-11,01:35:00,3.3760,3.3790,3.3750,3.3790,51
2011-10-11,01:40:00,3.3790,3.3790,3.3780,3.3780,12
2011-10-11,01:45:00,3.3780,3.3795,3.3770,3.3775,28
2011-10-11,01:50:00,3.3780,3.3780,3.3755,3.3770,59
2011-10-11,01:55:00,3.3760,3.3800,3.3755,3.3795,67
2011-10-11,02:00:00,3.3775,3.3785,3.3725,3.3740,85
2011-10-11,02:05:00,3.3735,3.3740,3.3695,3.3695,24
2011-10-11,02:10:00,3.3700,3.3735,3.3685,3.3720,53
2011-10-11,02:15:00,3.3740,3.3740,3.3695,3.3695,54
2011-10-11,02:20:00,3.3700,3.3740,3.3685,3.3725,26
2011-10-11,02:25:00,3.3730,3.3730,3.3690,3.3700,75
2011-10-11,02:30:00,3.3700,3.3740,3.3695,3.3695,29
2011-10-11,02:35:00,3.3695,3.3700,3.3680,3.3680,9
2011-10-11,02:40:00,3.3690,3.3710,3.3675,3.3675,9
2011-10-11,02:45:00,3.3705,3.3730,3.3685,3.3695,65
2011-10-11,02:50:00,3.3720,3.3720,3.3700,3.3700,7
2011-10-11,02:55:00,3.3685,3.3705,3.3675,3.3680,32
2011-10-11,03:00:00,3.3700,3.3700,3.3685,3.3690,32
2011-10-11,03:05:00,3.3680,3.3680,3.3655,3.3655,49
2011-10-11,03:10:00,3.3655,3.3655,3.3630,3.3630,39
2011-10-11,03:15:00,3.3650,3.3665,3.3635,3.3650,9
2011-10-11,03:20:00,3.3660,3.3660,3.3615,3.3615,45
2011-10-11,03:25:00,3.3660,3.3670,3.3630,3.3640,131
2011-10-11,03:30:00,3.3635,3.3675,3.3620,3.3665,27
2011-10-11,03:35:00,3.3665,3.3665,3.3610,3.3625,44
2011-10-11,03:40:00,3.3650,3.3690,3.3610,3.3690,62
2011-10-11,03:45:00,3.3690,3.3710,3.3690,3.3700,26
2011-10-11,03:50:00,3.3700,3.3740,3.3700,3.3730,52
2011-10-11,03:55:00,3.3740,3.3770,3.3715,3.3760,58
2011-10-11,04:00:00,3.3765,3.3795,3.3745,3.3775,25
2011-10-11,04:05:00,3.3775,3.3790,3.3765,3.3765,6
2011-10-11,04:10:00,3.3765,3.3785,3.3765,3.3765,11
2011-10-11,04:15:00,3.3765,3.3790,3.3765,3.3790,2
2011-10-11,04:20:00,3.3760,3.3760,3.3745,3.3745,8
2011-10-11,04:30:00,3.3740,3.3760,3.3740,3.3760,3
2011-10-11,04:40:00,3.3760,3.3765,3.3760,3.3765,7
2011-10-11,04:45:00,3.3785,3.3785,3.3760,3.3765,7
2011-10-11,04:50:00,3.3750,3.3760,3.3745,3.3760,8
2011-10-11,04:55:00,3.3770,3.3795,3.3755,3.3785,51
2011-10-11,05:00:00,3.3770,3.3780,3.3760,3.3760,5
2011-10-11,05:05:00,3.3765,3.3765,3.3750,3.3750,2
2011-10-11,05:10:00,3.3750,3.3750,3.3710,3.3720,12
2011-10-11,05:55:00,3.3610,3.3610,3.3610,3.3610,27
2011-10-11,06:00:00,3.3700,3.3775,3.3665,3.3730,30
2011-10-11,06:05:00,3.3735,3.3735,3.3675,3.3735,24
2011-10-11,06:10:00,3.3725,3.3740,3.3685,3.3705,305
2011-10-11,06:15:00,3.3700,3.3700,3.3700,3.3700,3
2011-10-11,06:20:00,3.3695,3.3695,3.3680,3.3680,3
2011-10-11,06:25:00,3.3675,3.3695,3.3675,3.3685,49
2011-10-11,06:30:00,3.3685,3.3710,3.3660,3.3670,90
2011-10-11,06:35:00,3.3680,3.3680,3.3670,3.3670,5
2011-10-11,06:40:00,3.3660,3.3700,3.3620,3.3675,18
2011-10-11,06:50:00,3.3680,3.3680,3.3680,3.3680,1
2011-10-11,06:55:00,3.3695,3.3745,3.3695,3.3715,8
2011-10-11,07:00:00,3.3720,3.3720,3.3710,3.3715,6
2011-10-11,07:05:00,3.3720,3.3745,3.3720,3.3745,4
2011-10-11,07:10:00,3.3745,3.3745,3.3720,3.3735,7
2011-10-11,07:15:00,3.3720,3.3720,3.3705,3.3705,7
2011-10-11,07:20:00,3.3705,3.3725,3.3680,3.3725,15
2011-10-11,07:25:00,3.3730,3.3735,3.3680,3.3680,20
2011-10-11,07:30:00,3.3685,3.3700,3.3685,3.3700,3
2011-10-11,07:40:00,3.3700,3.3705,3.3685,3.3700,10
2011-10-11,07:45:00,3.3705,3.3725,3.3705,3.3705,8
2011-10-11,07:50:00,3.3710,3.3720,3.3685,3.3685,32
2011-10-11,07:55:00,3.3675,3.3720,3.3610,3.3685,36
2011-10-11,08:00:00,3.3705,3.3725,3.3650,3.3650,20
2011-10-11,08:05:00,3.3650,3.3655,3.3635,3.3655,18
2011-10-11,08:10:00,3.3650,3.3655,3.3605,3.3610,19
2011-10-11,08:15:00,3.3625,3.3630,3.3595,3.3605,52
2011-10-11,08:20:00,3.3610,3.3640,3.3595,3.3620,35
2011-10-11,08:25:00,3.3620,3.3620,3.3610,3.3620,22
2011-10-11,08:30:00,3.3620,3.3650,3.3620,3.3635,34
2011-10-11,08:35:00,3.3640,3.3680,3.3640,3.3680,19
2011-10-11,08:40:00,3.3665,3.3680,3.3660,3.3660,7
2011-10-11,08:45:00,3.3660,3.3715,3.3630,3.3705,46
2011-10-11,08:50:00,3.3685,3.3725,3.3685,3.3715,45
2011-10-11,08:55:00,3.3705,3.3815,3.3705,3.3795,167
2011-10-11,09:00:00,3.3805,3.3870,3.3780,3.3825,260
2011-10-11,09:05:00,3.3815,3.3815,3.3720,3.3755,127
2011-10-11,09:10:00,3.3775,3.3815,3.3750,3.3810,71
2011-10-11,09:15:00,3.3780,3.3850,3.3760,3.3840,66
2011-10-11,09:20:00,3.3825,3.3830,3.3735,3.3740,102
2011-10-11,09:25:00,3.3725,3.3815,3.3695,3.3810,114
2011-10-11,09:30:00,3.3830,3.3845,3.3750,3.3755,67
2011-10-11,09:35:00,3.3755,3.3765,3.3710,3.3760,121
2011-10-11,09:40:00,3.3740,3.3740,3.3645,3.3645,187
2011-10-11,09:45:00,3.3655,3.3720,3.3650,3.3665,102
2011-10-11,09:50:00,3.3655,3.3660,3.3615,3.3630,210
2011-10-11,09:55:00,3.3630,3.3670,3.3620,3.3625,61
2011-10-11,10:00:00,3.3630,3.3635,3.3510,3.3590,449
2011-10-11,10:05:00,3.3600,3.3670,3.3600,3.3615,70
2011-10-11,10:10:00,3.3630,3.3660,3.3620,3.3630,46
2011-10-11,10:15:00,3.3625,3.3650,3.3615,3.3640,22
2011-10-11,10:20:00,3.3640,3.3660,3.3620,3.3620,28
2011-10-11,10:25:00,3.3610,3.3615,3.3580,3.3610,48
2011-10-11,10:30:00,3.3590,3.3605,3.3525,3.3525,142
2011-10-11,10:35:00,3.3525,3.3550,3.3435,3.3515,262
2011-10-11,10:40:00,3.3535,3.3535,3.3445,3.3445,145
2011-10-11,10:45:00,3.3440,3.3450,3.3350,3.3365,352
2011-10-11,10:50:00,3.3360,3.3420,3.3325,3.3405,269
2011-10-11,10:55:00,3.3410,3.3480,3.3410,3.3425,189
2011-10-11,11:00:00,3.3425,3.3440,3.3345,3.3405,113
2011-10-11,11:05:00,3.3390,3.3390,3.3325,3.3330,161
2011-10-11,11:10:00,3.3330,3.3385,3.3325,3.3375,94
2011-10-11,11:15:00,3.3360,3.3440,3.3355,3.3425,139
2011-10-11,11:20:00,3.3430,3.3430,3.3375,3.3390,101
2011-10-11,11:25:00,3.3370,3.3405,3.3350,3.3400,81
2011-10-11,11:30:00,3.3410,3.3430,3.3390,3.3415,19
2011-10-11,11:35:00,3.3410,3.3415,3.3395,3.3395,8
2011-10-11,11:40:00,3.3395,3.3445,3.3395,3.3445,31
2011-10-11,11:45:00,3.3435,3.3460,3.3425,3.3440,29
2011-10-11,11:50:00,3.3445,3.3445,3.3420,3.3440,3
2011-10-11,11:55:00,3.3450,3.3450,3.3445,3.3450,3
2011-10-11,12:00:00,3.3440,3.3445,3.3425,3.3425,14
2011-10-11,12:05:00,3.3405,3.3410,3.3405,3.3410,4
2011-10-11,12:10:00,3.3420,3.3440,3.3420,3.3420,8
2011-10-11,12:15:00,3.3430,3.3430,3.3430,3.3430,1
2011-10-11,12:20:00,3.3440,3.3445,3.3440,3.3445,3
2011-10-11,12:25:00,3.3440,3.3450,3.3420,3.3420,13
2011-10-11,12:30:00,3.3420,3.3480,3.3415,3.3430,147
2011-10-11,12:35:00,3.3425,3.3435,3.3355,3.3355,159
2011-10-11,12:40:00,3.3355,3.3415,3.3350,3.3415,35
2011-10-11,12:45:00,3.3415,3.3415,3.3400,3.3410,28
2011-10-11,12:50:00,3.3415,3.3415,3.3415,3.3415,13
2011-10-11,12:55:00,3.3410,3.3415,3.3385,3.3395,31
2011-10-11,13:00:00,3.3395,3.3415,3.3380,3.3415,22
2011-10-11,13:05:00,3.3415,3.3415,3.3380,3.3410,52
2011-10-11,13:10:00,3.3410,3.3475,3.3400,3.3450,70
2011-10-11,13:15:00,3.3460,3.3475,3.3415,3.3420,43
2011-10-11,13:20:00,3.3430,3.3450,3.3430,3.3445,26
2011-10-11,13:25:00,3.3450,3.3470,3.3445,3.3450,71
2011-10-11,13:30:00,3.3450,3.3460,3.3275,3.3335,435
2011-10-11,13:35:00,3.3315,3.3325,3.3215,3.3230,274
2011-10-11,13:40:00,3.3235,3.3300,3.3225,3.3300,121
2011-10-11,13:45:00,3.3300,3.3315,3.3245,3.3270,77
2011-10-11,13:50:00,3.3270,3.3310,3.3255,3.3275,108
2011-10-11,13:55:00,3.3275,3.3335,3.3275,3.3300,63
2011-10-11,14:00:00,3.3310,3.3315,3.3230,3.3260,150
2011-10-11,14:05:00,3.3265,3.3285,3.3205,3.3230,146
2011-10-11,14:10:00,3.3230,3.3255,3.3225,3.3235,100
2011-10-11,14:15:00,3.3235,3.3245,3.3185,3.3205,211
2011-10-11,14:20:00,3.3195,3.3200,3.3135,3.3145,340
2011-10-11,14:25:00,3.3150,3.3195,3.3150,3.3175,218
2011-10-11,14:30:00,3.3165,3.3195,3.3140,3.3175,278
2011-10-11,14:35:00,3.3170,3.3170,3.3120,3.3145,120
2011-10-11,14:40:00,3.3145,3.3200,3.3145,3.3200,223
2011-10-11,14:45:00,3.3200,3.3210,3.3165,3.3185,185
2011-10-11,14:50:00,3.3190,3.3190,3.3080,3.3100,272
2011-10-11,14:55:00,3.3110,3.3150,3.3075,3.3130,169
2011-10-11,15:00:00,3.3125,3.3125,3.3020,3.3045,141
2011-10-11,15:05:00,3.3045,3.3140,3.3045,3.3115,194
2011-10-11,15:10:00,3.3120,3.3170,3.3120,3.3150,145
2011-10-11,15:15:00,3.3155,3.3200,3.3150,3.3160,190
2011-10-11,15:20:00,3.3160,3.3195,3.3115,3.3125,195
2011-10-11,15:25:00,3.3130,3.3165,3.3110,3.3165,39
2011-10-11,15:30:00,3.3180,3.3210,3.3160,3.3160,91
2011-10-11,15:35:00,3.3160,3.3185,3.3145,3.3180,48
2011-10-11,15:40:00,3.3175,3.3175,3.3130,3.3135,62
2011-10-11,15:45:00,3.3130,3.3130,3.3030,3.3065,175
2011-10-11,15:50:00,3.3050,3.3065,3.3000,3.3025,104
2011-10-11,15:55:00,3.3020,3.3085,3.3015,3.3075,83
2011-10-11,16:00:00,3.3070,3.3080,3.2865,3.2965,305
2011-10-11,16:05:00,3.2960,3.2970,3.2915,3.2930,239
2011-10-11,16:10:00,3.2930,3.2930,3.2855,3.2895,257
2011-10-11,16:15:00,3.2895,3.2925,3.2875,3.2900,168
2011-10-11,16:20:00,3.2900,3.2910,3.2835,3.2860,135
2011-10-11,16:25:00,3.2865,3.2890,3.2845,3.2890,138
2011-10-11,16:30:00,3.2885,3.2945,3.2830,3.2915,277
2011-10-11,16:35:00,3.2915,3.2930,3.2875,3.2895,153
2011-10-11,16:40:00,3.2900,3.2915,3.2860,3.2875,60
2011-10-11,16:45:00,3.2870,3.2870,3.2775,3.2810,181
2011-10-11,16:50:00,3.2810,3.2810,3.2700,3.2740,275
2011-10-11,16:55:00,3.2730,3.2775,3.2730,3.2750,82
2011-10-11,17:00:00,3.2775,3.2820,3.2735,3.2745,182
2011-10-11,17:05:00,3.2750,3.2775,3.2705,3.2770,245
2011-10-11,17:10:00,3.2780,3.2875,3.2775,3.2845,450
2011-10-11,17:15:00,3.2835,3.2860,3.2815,3.2860,138
2011-10-11,17:20:00,3.2855,3.2860,3.2780,3.2835,313
2011-10-11,17:25:00,3.2785,3.2825,3.2720,3.2750,228
2011-10-11,17:30:00,3.2745,3.2805,3.2715,3.2790,412
2011-10-11,17:35:00,3.2790,3.2855,3.2770,3.2835,245
2011-10-11,17:40:00,3.2840,3.2865,3.2820,3.2840,187
2011-10-11,17:45:00,3.2825,3.2825,3.2795,3.2805,52
2011-10-11,17:50:00,3.2810,3.2815,3.2760,3.2800,49
2011-10-11,17:55:00,3.2800,3.2855,3.2800,3.2845,218
2011-10-11,18:00:00,3.2845,3.2880,3.2845,3.2865,73
2011-10-11,18:05:00,3.2865,3.2905,3.2865,3.2905,51
2011-10-11,18:10:00,3.2910,3.2985,3.2910,3.2980,141
2011-10-11,18:15:00,3.2970,3.2975,3.2900,3.2900,239
2011-10-11,18:20:00,3.2890,3.2915,3.2860,3.2865,49
2011-10-11,18:25:00,3.2860,3.2865,3.2815,3.2850,72
2011-10-11,18:30:00,3.2835,3.2915,3.2825,3.2900,78
2011-10-11,18:35:00,3.2895,3.2920,3.2840,3.2840,105
2011-10-11,18:40:00,3.2835,3.2850,3.2830,3.2840,89
2011-10-11,18:45:00,3.2825,3.2840,3.2775,3.2795,48
2011-10-11,18:50:00,3.2795,3.2840,3.2780,3.2840,80
2011-10-11,18:55:00,3.2825,3.2910,3.2820,3.2820,92
2011-10-11,19:00:00,3.2810,3.2815,3.2700,3.2745,206
2011-10-11,19:05:00,3.2755,3.2755,3.2665,3.2730,153
2011-10-11,19:10:00,3.2735,3.2765,3.2720,3.2745,99
2011-10-11,19:15:00,3.2750,3.2780,3.2730,3.2750,53
2011-10-11,19:20:00,3.2760,3.2850,3.2760,3.2850,100
2011-10-11,19:25:00,3.2860,3.2860,3.2775,3.2785,79
2011-10-11,19:30:00,3.2780,3.2815,3.2670,3.2675,78
2011-10-11,19:35:00,3.2695,3.2740,3.2690,3.2725,130
2011-10-11,19:40:00,3.2720,3.2775,3.2720,3.2730,133
2011-10-11,19:45:00,3.2735,3.2790,3.2680,3.2710,288
2011-10-11,19:50:00,3.2700,3.2700,3.2570,3.2645,361
2011-10-11,19:55:00,3.2645,3.2650,3.2615,3.2635,119
2011-10-11,20:00:00,3.2650,3.2740,3.2640,3.2730,270
2011-10-11,20:05:00,3.2720,3.2730,3.2665,3.2730,116
2011-10-11,20:10:00,3.2700,3.2705,3.2585,3.2685,369
2011-10-11,20:15:00,3.2680,3.2730,3.2655,3.2685,151
2011-10-11,20:20:00,3.2680,3.2745,3.2620,3.2620,197
2011-10-11,20:25:00,3.2625,3.2675,3.2620,3.2625,166
2011-10-11,20:30:00,3.2635,3.2675,3.2535,3.2565,322
2011-10-11,20:35:00,3.2560,3.2560,3.2420,3.2490,540
2011-10-11,20:40:00,3.2485,3.2520,3.2435,3.2485,355
2011-10-11,20:45:00,3.2475,3.2485,3.2400,3.2445,289
2011-10-11,20:50:00,3.2445,3.2450,3.2305,3.2340,575
2011-10-11,20:55:00,3.2345,3.2530,3.2345,3.2525,494
2011-10-11,21:00:00,3.2520,3.2520,3.2430,3.2480,253
2011-10-11,21:05:00,3.2475,3.2560,3.2450,3.2485,352
2011-10-11,21:10:00,3.2470,3.2505,3.2395,3.2455,270
2011-10-11,21:15:00,3.2460,3.2520,3.2450,3.2480,306
2011-10-11,21:20:00,3.2480,3.2550,3.2455,3.2540,201
2011-10-11,21:25:00,3.2550,3.2550,3.2510,3.2540,128
2011-10-11,21:30:00,3.2530,3.2640,3.2500,3.2570,633
2011-10-11,21:35:00,3.2570,3.2620,3.2520,3.2565,310
2011-10-11,21:40:00,3.2575,3.2585,3.2475,3.2495,425
2011-10-11,21:45:00,3.2490,3.2610,3.2445,3.2600,508
2011-10-11,21:50:00,3.2590,3.2615,3.2535,3.2550,369
2011-10-11,21:55:00,3.2560,3.2560,3.2470,3.2480,258
2011-10-11,22:00:00,3.2465,3.2465,3.2345,3.2395,459
2011-10-11,22:05:00,3.2400,3.2470,3.2345,3.2470,301
2011-10-11,22:10:00,3.2475,3.2620,3.2470,3.2585,357
2011-10-11,22:15:00,3.2595,3.2705,3.2545,3.2645,439
2011-10-11,22:20:00,3.2645,3.2790,3.2625,3.2780,636
2011-10-11,22:25:00,3.2780,3.2825,3.2735,3.2820,367
2011-10-11,22:30:00,3.2825,3.2825,3.2750,3.2765,246
2011-10-11,22:35:00,3.2765,3.2815,3.2730,3.2760,314
2011-10-11,22:40:00,3.2750,3.2830,3.2740,3.2815,207
2011-10-11,22:45:00,3.2815,3.2825,3.2735,3.2750,290
2011-10-11,22:50:00,3.2755,3.2825,3.2725,3.2745,227
2011-10-11,22:55:00,3.2740,3.2745,3.2670,3.2725,339
2011-10-11,23:00:00,3.2735,3.2790,3.2720,3.2765,187
2011-10-11,23:05:00,3.2765,3.2780,3.2695,3.2765,373
2011-10-11,23:10:00,3.2760,3.2845,3.2735,3.2800,319
2011-10-11,23:15:00,3.2800,3.2800,3.2675,3.2720,322
2011-10-11,23:20:00,3.2730,3.2760,3.2705,3.2750,88
2011-10-11,23:25:00,3.2755,3.2830,3.2735,3.2740,151
2011-10-11,23:30:00,3.2755,3.2840,3.2755,3.2820,208
2011-10-11,23:35:00,3.2820,3.2835,3.2790,3.2830,92
2011-10-11,23:40:00,3.2830,3.2910,3.2815,3.2900,389
2011-10-11,23:45:00,3.2905,3.2920,3.2880,3.2910,193
2011-10-11,23:50:00,3.2905,3.2945,3.2850,3.2945,272
2011-10-11,23:55:00,3.2935,3.3005,3.2920,3.2990,594
2011-10-12,00:00:00,3.2990,3.3000,3.2915,3.2970,354
2011-10-12,00:05:00,3.2955,3.2975,3.2935,3.2955,313
2011-10-12,00:10:00,3.2960,3.3035,3.2960,3.3015,290
2011-10-12,00:15:00,3.3025,3.3060,3.3010,3.3025,322
2011-10-12,00:20:00,3.3025,3.3025,3.2905,3.2950,296
2011-10-12,00:25:00,3.2950,3.2980,3.2945,3.2960,120
2011-10-12,00:30:00,3.2975,3.2980,3.2900,3.2900,161
2011-10-12,00:35:00,3.2910,3.2935,3.2875,3.2880,139
2011-10-12,00:40:00,3.2875,3.2890,3.2760,3.2780,472
2011-10-12,00:45:00,3.2780,3.2830,3.2765,3.2800,243
2011-10-12,00:50:00,3.2795,3.2875,3.2790,3.2875,266
2011-10-12,00:55:00,3.2880,3.2930,3.2870,3.2905,555
2011-10-12,01:00:00,3.2900,3.2915,3.2855,3.2885,263
2011-10-12,01:05:00,3.2880,3.2900,3.2850,3.2895,122
2011-10-12,01:10:00,3.2895,3.2900,3.2825,3.2845,159
2011-10-12,01:15:00,3.2850,3.2905,3.2835,3.2865,101
2011-10-12,01:20:00,3.2870,3.2885,3.2860,3.2870,51
2011-10-12,01:25:00,3.2860,3.2910,3.2860,3.2900,153
2011-10-12,01:30:00,3.2905,3.2920,3.2880,3.2905,116
2011-10-12,01:35:00,3.2895,3.2925,3.2895,3.2900,68
2011-10-12,01:40:00,3.2905,3.2915,3.2890,3.2915,25
2011-10-12,01:45:00,3.2900,3.2900,3.2880,3.2890,38
2011-10-12,01:50:00,3.2890,3.2970,3.2890,3.2955,255
2011-10-12,01:55:00,3.2955,3.2970,3.2930,3.2955,164
2011-10-12,02:00:00,3.2945,3.2960,3.2930,3.2935,37
2011-10-12,02:05:00,3.2935,3.2955,3.2915,3.2945,95
2011-10-12,02:10:00,3.2920,3.2955,3.2920,3.2940,23
2011-10-12,02:15:00,3.2935,3.2960,3.2900,3.2945,47
2011-10-12,02:20:00,3.2945,3.2945,3.2865,3.2880,56
2011-10-12,02:25:00,3.2890,3.2890,3.2850,3.2850,91
2011-10-12,02:30:00,3.2850,3.2905,3.2830,3.2905,92
2011-10-12,02:35:00,3.2900,3.2900,3.2845,3.2845,12
2011-10-12,02:40:00,3.2865,3.2875,3.2820,3.2860,19
2011-10-12,02:45:00,3.2835,3.2850,3.2835,3.2850,4
2011-10-12,02:50:00,3.2860,3.2865,3.2845,3.2845,11
2011-10-12,02:55:00,3.2870,3.2900,3.2840,3.2890,28
2011-10-12,03:00:00,3.2905,3.2925,3.2885,3.2890,25
2011-10-12,03:05:00,3.2925,3.2925,3.2880,3.2905,30
2011-10-12,03:10:00,3.2915,3.2935,3.2900,3.2915,28
2011-10-12,03:15:00,3.2925,3.2935,3.2900,3.2900,21
2011-10-12,03:20:00,3.2905,3.2920,3.2890,3.2905,32
2011-10-12,03:25:00,3.2900,3.2950,3.2890,3.2890,26
2011-10-12,03:30:00,3.2900,3.2950,3.2900,3.2945,18
2011-10-12,03:35:00,3.2960,3.2965,3.2895,3.2940,63
2011-10-12,03:40:00,3.2925,3.2965,3.2920,3.2920,12
2011-10-12,03:45:00,3.2915,3.2945,3.2910,3.2925,16
2011-10-12,03:50:00,3.2915,3.2925,3.2895,3.2920,88
2011-10-12,03:55:00,3.2900,3.2940,3.2885,3.2940,120
2011-10-12,04:00:00,3.2930,3.2940,3.2920,3.2925,85
2011-10-12,04:05:00,3.2930,3.2935,3.2920,3.2935,6
2011-10-12,04:10:00,3.2940,3.2940,3.2910,3.2910,28
2011-10-12,04:15:00,3.2905,3.2910,3.2890,3.2890,23
2011-10-12,04:20:00,3.2870,3.2890,3.2845,3.2885,21
2011-10-12,04:25:00,3.2860,3.2895,3.2850,3.2880,10
2011-10-12,04:30:00,3.2860,3.2885,3.2825,3.2825,16
2011-10-12,04:35:00,3.2835,3.2835,3.2800,3.2800,16
2011-10-12,04:40:00,3.2785,3.2820,3.2770,3.2800,34
2011-10-12,04:45:00,3.2800,3.2800,3.2775,3.2775,9
2011-10-12,04:50:00,3.2775,3.2800,3.2770,3.2770,10
2011-10-12,04:55:00,3.2770,3.2775,3.2745,3.2775,51
2011-10-12,05:00:00,3.2745,3.2745,3.2740,3.2745,4
2011-10-12,05:05:00,3.2745,3.2750,3.2725,3.2725,7
2011-10-12,05:10:00,3.2725,3.2730,3.2720,3.2720,10
2011-10-12,06:00:00,3.2750,3.2825,3.2750,3.2770,28
2011-10-12,06:05:00,3.2820,3.2820,3.2820,3.2820,1
2011-10-12,06:10:00,3.2795,3.2795,3.2795,3.2795,2
2011-10-12,06:15:00,3.2805,3.2815,3.2800,3.2815,4
2011-10-12,06:25:00,3.2790,3.2810,3.2775,3.2795,26
2011-10-12,06:35:00,3.2765,3.2765,3.2750,3.2750,3
2011-10-12,06:45:00,3.2775,3.2775,3.2745,3.2745,6
2011-10-12,06:50:00,3.2785,3.2800,3.2785,3.2800,10
2011-10-12,06:55:00,3.2810,3.2810,3.2775,3.2775,9
2011-10-12,07:00:00,3.2775,3.2775,3.2770,3.2770,5
2011-10-12,07:10:00,3.2795,3.2810,3.2795,3.2810,8
2011-10-12,07:15:00,3.2820,3.2850,3.2820,3.2850,28
2011-10-12,07:20:00,3.2830,3.2865,3.2820,3.2845,37
2011-10-12,07:25:00,3.2840,3.2840,3.2805,3.2805,4
2011-10-12,07:30:00,3.2835,3.2835,3.2750,3.2750,19
2011-10-12,07:35:00,3.2785,3.2785,3.2755,3.2755,2
2011-10-12,07:40:00,3.2750,3.2750,3.2750,3.2750,4
2011-10-12,07:45:00,3.2750,3.2770,3.2750,3.2755,4
2011-10-12,07:50:00,3.2750,3.2750,3.2720,3.2725,31
2011-10-12,07:55:00,3.2725,3.2750,3.2725,3.2730,19
2011-10-12,08:00:00,3.2715,3.2740,3.2700,3.2705,52
2011-10-12,08:05:00,3.2705,3.2750,3.2705,3.2745,40
2011-10-12,08:10:00,3.2740,3.2765,3.2715,3.2765,13
2011-10-12,08:15:00,3.2765,3.2795,3.2705,3.2705,49
2011-10-12,08:20:00,3.2725,3.2735,3.2720,3.2730,5
2011-10-12,08:25:00,3.2730,3.2750,3.2730,3.2750,10
2011-10-12,08:30:00,3.2740,3.2745,3.2680,3.2705,78
2011-10-12,08:35:00,3.2690,3.2720,3.2630,3.2630,116
2011-10-12,08:40:00,3.2630,3.2640,3.2600,3.2630,182
2011-10-12,08:45:00,3.2630,3.2630,3.2590,3.2590,45
2011-10-12,08:50:00,3.2580,3.2605,3.2500,3.2550,99
2011-10-12,08:55:00,3.2555,3.2665,3.2555,3.2620,85
2011-10-12,09:00:00,3.2620,3.2715,3.2515,3.2545,621
2011-10-12,09:05:00,3.2545,3.2555,3.2415,3.2440,395
2011-10-12,09:10:00,3.2430,3.2500,3.2430,3.2485,188
2011-10-12,09:15:00,3.2475,3.2500,3.2425,3.2495,188
2011-10-12,09:20:00,3.2490,3.2490,3.2420,3.2420,132
2011-10-12,09:25:00,3.2425,3.2485,3.2385,3.2485,157
2011-10-12,09:30:00,3.2495,3.2570,3.2475,3.2520,185
2011-10-12,09:35:00,3.2530,3.2545,3.2390,3.2515,174
2011-10-12,09:40:00,3.2500,3.2660,3.2500,3.2610,326
2011-10-12,09:45:00,3.2615,3.2710,3.2610,3.2645,266
2011-10-12,09:50:00,3.2645,3.2670,3.2570,3.2585,126
2011-10-12,09:55:00,3.2600,3.2630,3.2570,3.2620,100
2011-10-12,10:00:00,3.2625,3.2735,3.2590,3.2675,133
2011-10-12,10:05:00,3.2675,3.2820,3.2670,3.2765,341
2011-10-12,10:10:00,3.2765,3.2990,3.2765,3.2950,617
2011-10-12,10:15:00,3.2970,3.3005,3.2920,3.2980,121
2011-10-12,10:20:00,3.2965,3.3030,3.2935,3.2990,124
2011-10-12,10:25:00,3.3020,3.3100,3.3020,3.3050,218
2011-10-12,10:30:00,3.3050,3.3105,3.2965,3.2965,383
2011-10-12,10:35:00,3.2965,3.2965,3.2900,3.2920,146
2011-10-12,10:40:00,3.2930,3.2955,3.2880,3.2895,80
2011-10-12,10:45:00,3.2890,3.3040,3.2890,3.3000,90
2011-10-12,10:50:00,3.2990,3.2995,3.2910,3.2930,52
2011-10-12,10:55:00,3.2960,3.3020,3.2950,3.2980,57
2011-10-12,11:00:00,3.2975,3.3035,3.2970,3.3000,37
2011-10-12,11:05:00,3.3025,3.3175,3.3025,3.3165,374
2011-10-12,11:10:00,3.3170,3.3355,3.3125,3.3295,706
2011-10-12,11:15:00,3.3285,3.3325,3.3220,3.3295,145
2011-10-12,11:20:00,3.3295,3.3310,3.3150,3.3205,201
2011-10-12,11:25:00,3.3210,3.3235,3.3175,3.3230,58
2011-10-12,11:30:00,3.3225,3.3230,3.3200,3.3205,29
2011-10-12,11:35:00,3.3205,3.3205,3.3195,3.3195,8
2011-10-12,11:40:00,3.3200,3.3315,3.3190,3.3310,43
2011-10-12,11:45:00,3.3325,3.3375,3.3300,3.3300,89
2011-10-12,11:50:00,3.3300,3.3320,3.3245,3.3320,44
2011-10-12,11:55:00,3.3310,3.3310,3.3250,3.3275,20
2011-10-12,12:00:00,3.3295,3.3330,3.3250,3.3250,29
2011-10-12,12:05:00,3.3245,3.3260,3.3240,3.3260,24
2011-10-12,12:10:00,3.3270,3.3270,3.3250,3.3270,7
2011-10-12,12:15:00,3.3290,3.3325,3.3290,3.3305,10
2011-10-12,12:20:00,3.3280,3.3345,3.3280,3.3320,85
2011-10-12,12:25:00,3.3320,3.3320,3.3280,3.3280,13
2011-10-12,12:30:00,3.3285,3.3285,3.3160,3.3175,234
2011-10-12,12:35:00,3.3180,3.3240,3.3180,3.3235,67
2011-10-12,12:40:00,3.3240,3.3240,3.3210,3.3210,15
2011-10-12,12:45:00,3.3210,3.3210,3.3180,3.3185,21
2011-10-12,12:50:00,3.3180,3.3200,3.3175,3.3200,69
2011-10-12,12:55:00,3.3190,3.3215,3.3170,3.3180,108
2011-10-12,13:00:00,3.3175,3.3195,3.3155,3.3195,50
2011-10-12,13:05:00,3.3180,3.3200,3.3175,3.3180,97
2011-10-12,13:10:00,3.3180,3.3205,3.3160,3.3180,87
2011-10-12,13:15:00,3.3175,3.3200,3.3155,3.3190,101
2011-10-12,13:20:00,3.3190,3.3245,3.3190,3.3245,75
2011-10-12,13:25:00,3.3250,3.3300,3.3250,3.3270,137
2011-10-12,13:30:00,3.3265,3.3360,3.3260,3.3300,242
2011-10-12,13:35:00,3.3285,3.3285,3.3180,3.3235,180
2011-10-12,13:40:00,3.3245,3.3300,3.3225,3.3300,116
2011-10-12,13:45:00,3.3290,3.3300,3.3245,3.3275,81
2011-10-12,13:50:00,3.3270,3.3295,3.3240,3.3265,91
2011-10-12,13:55:00,3.3255,3.3260,3.3180,3.3185,99
2011-10-12,14:00:00,3.3180,3.3180,3.3105,3.3145,154
2011-10-12,14:05:00,3.3130,3.3145,3.3090,3.3095,121
2011-10-12,14:10:00,3.3100,3.3170,3.3100,3.3165,135
2011-10-12,14:15:00,3.3160,3.3270,3.3160,3.3255,171
2011-10-12,14:20:00,3.3255,3.3255,3.3175,3.3230,112
2011-10-12,14:25:00,3.3225,3.3285,3.3215,3.3265,113
2011-10-12,14:30:00,3.3265,3.3315,3.3230,3.3295,134
2011-10-12,14:35:00,3.3290,3.3330,3.3285,3.3315,132
2011-10-12,14:40:00,3.3310,3.3310,3.3225,3.3225,262
2011-10-12,14:45:00,3.3230,3.3295,3.3225,3.3285,154
2011-10-12,14:50:00,3.3295,3.3440,3.3275,3.3405,477
2011-10-12,14:55:00,3.3400,3.3405,3.3345,3.3390,125
2011-10-12,15:00:00,3.3375,3.3410,3.3320,3.3405,223
2011-10-12,15:05:00,3.3390,3.3425,3.3360,3.3365,123
2011-10-12,15:10:00,3.3355,3.3370,3.3325,3.3350,125
2011-10-12,15:15:00,3.3345,3.3380,3.3340,3.3345,50
2011-10-12,15:20:00,3.3355,3.3375,3.3315,3.3355,65
2011-10-12,15:25:00,3.3345,3.3350,3.3270,3.3270,151
2011-10-12,15:30:00,3.3270,3.3285,3.3250,3.3280,98
2011-10-12,15:35:00,3.3265,3.3280,3.3205,3.3280,130
2011-10-12,15:40:00,3.3270,3.3275,3.3245,3.3255,71
2011-10-12,15:45:00,3.3265,3.3305,3.3265,3.3290,130
2011-10-12,15:50:00,3.3280,3.3325,3.3280,3.3325,110
2011-10-12,15:55:00,3.3325,3.3400,3.3320,3.3395,161
2011-10-12,16:00:00,3.3400,3.3485,3.3385,3.3460,244
2011-10-12,16:05:00,3.3475,3.3480,3.3420,3.3455,147
2011-10-12,16:10:00,3.3465,3.3610,3.3450,3.3600,455
2011-10-12,16:15:00,3.3600,3.3680,3.3575,3.3650,425
2011-10-12,16:20:00,3.3645,3.3695,3.3615,3.3675,163
2011-10-12,16:25:00,3.3680,3.3700,3.3615,3.3650,143
2011-10-12,16:30:00,3.3640,3.3650,3.3580,3.3600,160
2011-10-12,16:35:00,3.3600,3.3680,3.3590,3.3640,97
2011-10-12,16:40:00,3.3645,3.3675,3.3630,3.3630,65
2011-10-12,16:45:00,3.3640,3.3645,3.3565,3.3570,124
2011-10-12,16:50:00,3.3575,3.3630,3.3570,3.3585,47
2011-10-12,16:55:00,3.3585,3.3595,3.3565,3.3585,80
2011-10-12,17:00:00,3.3585,3.3625,3.3585,3.3620,99
2011-10-12,17:05:00,3.3620,3.3655,3.3595,3.3645,174
2011-10-12,17:10:00,3.3645,3.3650,3.3610,3.3625,94
2011-10-12,17:15:00,3.3630,3.3630,3.3575,3.3630,231
2011-10-12,17:20:00,3.3640,3.3665,3.3635,3.3650,74
2011-10-12,17:25:00,3.3650,3.3680,3.3640,3.3650,158
2011-10-12,17:30:00,3.3655,3.3680,3.3625,3.3660,90
2011-10-12,17:35:00,3.3660,3.3740,3.3650,3.3680,190
2011-10-12,17:40:00,3.3680,3.3730,3.3675,3.3725,275
2011-10-12,17:45:00,3.3735,3.3735,3.3665,3.3670,269
2011-10-12,17:50:00,3.3670,3.3675,3.3630,3.3650,208
2011-10-12,17:55:00,3.3655,3.3655,3.3605,3.3640,393
2011-10-12,18:00:00,3.3650,3.3725,3.3640,3.3695,261
2011-10-12,18:05:00,3.3680,3.3725,3.3680,3.3690,246
2011-10-12,18:10:00,3.3695,3.3720,3.3655,3.3675,206
2011-10-12,18:15:00,3.3675,3.3675,3.3595,3.3640,63
2011-10-12,18:20:00,3.3635,3.3635,3.3530,3.3530,222
2011-10-12,18:25:00,3.3535,3.3565,3.3530,3.3565,223
2011-10-12,18:30:00,3.3570,3.3585,3.3550,3.3550,125
2011-10-12,18:35:00,3.3550,3.3570,3.3510,3.3515,424
2011-10-12,18:40:00,3.3520,3.3525,3.3485,3.3510,199
2011-10-12,18:45:00,3.3515,3.3545,3.3510,3.3545,77
2011-10-12,18:50:00,3.3545,3.3595,3.3535,3.3590,189
2011-10-12,18:55:00,3.3595,3.3640,3.3580,3.3615,46
2011-10-12,19:00:00,3.3625,3.3630,3.3585,3.3610,33
2011-10-12,19:05:00,3.3600,3.3620,3.3570,3.3610,41
2011-10-12,19:10:00,3.3610,3.3655,3.3595,3.3655,18
2011-10-12,19:15:00,3.3660,3.3705,3.3650,3.3700,107
2011-10-12,19:20:00,3.3715,3.3715,3.3665,3.3665,43
2011-10-12,19:25:00,3.3660,3.3660,3.3595,3.3625,62
2011-10-12,19:30:00,3.3655,3.3655,3.3585,3.3635,54
2011-10-12,19:35:00,3.3640,3.3655,3.3600,3.3600,82
2011-10-12,19:40:00,3.3600,3.3625,3.3590,3.3615,38
2011-10-12,19:45:00,3.3630,3.3670,3.3585,3.3635,172
2011-10-12,19:50:00,3.3630,3.3635,3.3590,3.3625,112
2011-10-12,19:55:00,3.3625,3.3630,3.3595,3.3625,86
2011-10-12,20:00:00,3.3635,3.3700,3.3635,3.3640,148
2011-10-12,20:05:00,3.3640,3.3640,3.3595,3.3610,69
2011-10-12,20:10:00,3.3610,3.3740,3.3610,3.3720,568
2011-10-12,20:15:00,3.3725,3.3780,3.3720,3.3740,179
2011-10-12,20:20:00,3.3750,3.3795,3.3725,3.3785,172
2011-10-12,20:25:00,3.3780,3.3800,3.3765,3.3800,158
2011-10-12,20:30:00,3.3800,3.3885,3.3755,3.3815,495
2011-10-12,20:35:00,3.3815,3.3830,3.3745,3.3785,222
2011-10-12,20:40:00,3.3785,3.3895,3.3785,3.3890,439
2011-10-12,20:45:00,3.3885,3.3970,3.3840,3.3965,581
2011-10-12,20:50:00,3.3970,3.4010,3.3910,3.3965,590
2011-10-12,20:55:00,3.3960,3.3975,3.3885,3.3890,323
2011-10-12,21:00:00,3.3895,3.3900,3.3790,3.3880,422
2011-10-12,21:05:00,3.3880,3.3890,3.3795,3.3795,172
2011-10-12,21:10:00,3.3815,3.3900,3.3815,3.3875,242
2011-10-12,21:15:00,3.3880,3.3915,3.3835,3.3835,248
2011-10-12,21:20:00,3.3830,3.3890,3.3785,3.3810,338
2011-10-12,21:25:00,3.3805,3.3875,3.3800,3.3855,214
2011-10-12,21:30:00,3.3850,3.3935,3.3830,3.3880,286
2011-10-12,21:35:00,3.3875,3.3885,3.3780,3.3785,718
2011-10-12,21:40:00,3.3785,3.3845,3.3755,3.3825,1071
2011-10-12,21:45:00,3.3820,3.3855,3.3705,3.3745,1324
2011-10-12,21:50:00,3.3745,3.3840,3.3745,3.3810,683
2011-10-12,21:55:00,3.3815,3.3895,3.3775,3.3890,957
2011-10-12,22:00:00,3.3895,3.3945,3.3870,3.3920,818
2011-10-12,22:05:00,3.3925,3.3975,3.3905,3.3935,682
2011-10-12,22:10:00,3.3950,3.4085,3.3950,3.4035,1174
2011-10-12,22:15:00,3.4040,3.4075,3.4015,3.4050,343
2011-10-12,22:20:00,3.4055,3.4115,3.4025,3.4030,613
2011-10-12,22:25:00,3.4025,3.4075,3.4025,3.4055,188
2011-10-12,22:30:00,3.4055,3.4105,3.4035,3.4100,267
2011-10-12,22:35:00,3.4095,3.4105,3.4050,3.4055,266
2011-10-12,22:40:00,3.4055,3.4060,3.3930,3.3955,517
2011-10-12,22:45:00,3.3945,3.3975,3.3895,3.3940,243
2011-10-12,22:50:00,3.3940,3.3950,3.3815,3.3925,435
2011-10-12,22:55:00,3.3930,3.3950,3.3885,3.3930,160
2011-10-12,23:00:00,3.3940,3.3950,3.3865,3.3875,107
2011-10-12,23:05:00,3.3870,3.3940,3.3855,3.3940,154
2011-10-12,23:10:00,3.3940,3.3975,3.3930,3.3945,126
2011-10-12,23:15:00,3.3940,3.3985,3.3910,3.3935,146
2011-10-12,23:20:00,3.3935,3.3950,3.3875,3.3875,98
2011-10-12,23:25:00,3.3875,3.3905,3.3840,3.3875,149
2011-10-12,23:30:00,3.3860,3.3890,3.3845,3.3860,198
2011-10-12,23:35:00,3.3855,3.3945,3.3855,3.3935,144
2011-10-12,23:40:00,3.3925,3.4000,3.3920,3.3990,210
2011-10-12,23:45:00,3.3985,3.3995,3.3920,3.3950,183
2011-10-12,23:50:00,3.3935,3.4000,3.3895,3.3985,157
2011-10-12,23:55:00,3.3990,3.4000,3.3955,3.3960,179
2011-10-13,00:00:00,3.3960,3.3970,3.3915,3.3945,217
2011-10-13,00:05:00,3.3945,3.3950,3.3855,3.3865,162
2011-10-13,00:10:00,3.3855,3.3890,3.3830,3.3890,166
2011-10-13,00:15:00,3.3880,3.3910,3.3850,3.3870,167
2011-10-13,00:20:00,3.3885,3.3930,3.3885,3.3930,64
2011-10-13,00:25:00,3.3920,3.3920,3.3860,3.3900,89
2011-10-13,00:30:00,3.3895,3.3955,3.3880,3.3920,102
2011-10-13,00:35:00,3.3920,3.3950,3.3900,3.3930,117
2011-10-13,00:40:00,3.3935,3.3950,3.3915,3.3920,103
2011-10-13,00:45:00,3.3925,3.3945,3.3910,3.3920,97
2011-10-13,00:50:00,3.3930,3.3970,3.3920,3.3950,172
2011-10-13,00:55:00,3.3945,3.3945,3.3900,3.3930,491
2011-10-13,01:00:00,3.3930,3.3975,3.3910,3.3975,170
2011-10-13,01:05:00,3.3975,3.3975,3.3920,3.3930,93
2011-10-13,01:10:00,3.3930,3.3935,3.3910,3.3910,56
2011-10-13,01:15:00,3.3915,3.3935,3.3905,3.3915,39
2011-10-13,01:20:00,3.3915,3.3935,3.3860,3.3875,149
2011-10-13,01:25:00,3.3880,3.3895,3.3860,3.3860,76
2011-10-13,01:30:00,3.3855,3.3895,3.3850,3.3885,72
2011-10-13,01:35:00,3.3885,3.3900,3.3880,3.3880,41
2011-10-13,01:40:00,3.3885,3.3910,3.3880,3.3900,165
2011-10-13,01:45:00,3.3895,3.3905,3.3860,3.3860,104
2011-10-13,01:50:00,3.3865,3.3875,3.3845,3.3855,93
2011-10-13,01:55:00,3.3860,3.3890,3.3860,3.3875,66
2011-10-13,02:00:00,3.3875,3.3905,3.3860,3.3895,255
2011-10-13,02:05:00,3.3900,3.3925,3.3885,3.3910,111
2011-10-13,02:10:00,3.3925,3.3925,3.3900,3.3900,35
2011-10-13,02:15:00,3.3900,3.3900,3.3860,3.3870,39
2011-10-13,02:20:00,3.3880,3.3900,3.3860,3.3895,9
2011-10-13,02:25:00,3.3900,3.3900,3.3870,3.3875,62
2011-10-13,02:30:00,3.3900,3.3935,3.3895,3.3910,106
2011-10-13,02:35:00,3.3900,3.3900,3.3875,3.3890,16
2011-10-13,02:40:00,3.3900,3.3900,3.3860,3.3860,36
2011-10-13,02:45:00,3.3875,3.3885,3.3860,3.3870,179
2011-10-13,02:50:00,3.3875,3.3890,3.3835,3.3835,179
2011-10-13,02:55:00,3.3835,3.3850,3.3610,3.3660,566
2011-10-13,03:00:00,3.3675,3.3720,3.3635,3.3670,195
2011-10-13,03:05:00,3.3650,3.3720,3.3635,3.3690,149
2011-10-13,03:10:00,3.3685,3.3705,3.3675,3.3705,24
2011-10-13,03:15:00,3.3695,3.3695,3.3625,3.3650,96
2011-10-13,03:20:00,3.3675,3.3680,3.3650,3.3660,70
2011-10-13,03:25:00,3.3660,3.3735,3.3650,3.3700,145
2011-10-13,03:30:00,3.3695,3.3735,3.3660,3.3660,64
2011-10-13,03:35:00,3.3675,3.3735,3.3650,3.3705,34
2011-10-13,03:40:00,3.3700,3.3725,3.3700,3.3705,39
2011-10-13,03:45:00,3.3700,3.3700,3.3645,3.3665,55
2011-10-13,03:50:00,3.3670,3.3700,3.3650,3.3670,33
2011-10-13,03:55:00,3.3655,3.3655,3.3610,3.3620,86
2011-10-13,04:00:00,3.3635,3.3635,3.3615,3.3630,19
2011-10-13,04:05:00,3.3630,3.3635,3.3620,3.3630,29
2011-10-13,04:10:00,3.3630,3.3660,3.3600,3.3605,93
2011-10-13,04:15:00,3.3600,3.3615,3.3595,3.3615,7
2011-10-13,04:20:00,3.3600,3.3615,3.3595,3.3600,9
2011-10-13,04:25:00,3.3595,3.3595,3.3560,3.3560,14
2011-10-13,04:30:00,3.3565,3.3650,3.3565,3.3585,32
2011-10-13,04:35:00,3.3595,3.3680,3.3595,3.3680,31
2011-10-13,04:40:00,3.3665,3.3670,3.3610,3.3610,13
2011-10-13,04:45:00,3.3615,3.3665,3.3615,3.3665,11
2011-10-13,04:50:00,3.3685,3.3685,3.3640,3.3640,6
2011-10-13,04:55:00,3.3625,3.3635,3.3620,3.3635,13
2011-10-13,05:00:00,3.3645,3.3655,3.3570,3.3570,20
2011-10-13,05:05:00,3.3580,3.3585,3.3535,3.3550,30
2011-10-13,05:10:00,3.3525,3.3555,3.3525,3.3525,16
2011-10-13,06:00:00,3.3575,3.3665,3.3525,3.3550,55
2011-10-13,06:05:00,3.3550,3.3625,3.3550,3.3590,150
2011-10-13,06:10:00,3.3585,3.3610,3.3575,3.3585,84
2011-10-13,06:15:00,3.3590,3.3610,3.3585,3.3600,81
2011-10-13,06:20:00,3.3590,3.3600,3.3510,3.3540,111
2011-10-13,06:25:00,3.3540,3.3540,3.3540,3.3540,1
2011-10-13,06:30:00,3.3560,3.3595,3.3560,3.3595,10
2011-10-13,06:35:00,3.3590,3.3590,3.3550,3.3570,5
2011-10-13,06:40:00,3.3575,3.3600,3.3575,3.3585,16
2011-10-13,06:45:00,3.3575,3.3600,3.3570,3.3600,17
2011-10-13,06:50:00,3.3595,3.3595,3.3590,3.3590,5
2011-10-13,07:00:00,3.3590,3.3590,3.3560,3.3565,4
2011-10-13,07:05:00,3.3570,3.3570,3.3570,3.3570,2
2011-10-13,07:10:00,3.3595,3.3595,3.3595,3.3595,1
2011-10-13,07:15:00,3.3590,3.3595,3.3585,3.3585,4
2011-10-13,07:20:00,3.3595,3.3595,3.3585,3.3585,14
2011-10-13,07:25:00,3.3585,3.3595,3.3585,3.3595,4
2011-10-13,07:30:00,3.3595,3.3600,3.3585,3.3600,6
2011-10-13,07:35:00,3.3585,3.3600,3.3580,3.3580,11
2011-10-13,07:40:00,3.3580,3.3580,3.3570,3.3570,3
2011-10-13,07:50:00,3.3575,3.3600,3.3575,3.3585,10
2011-10-13,08:00:00,3.3565,3.3615,3.3535,3.3590,224
2011-10-13,08:05:00,3.3595,3.3625,3.3585,3.3615,109
2011-10-13,08:10:00,3.3625,3.3625,3.3595,3.3625,94
2011-10-13,08:15:00,3.3620,3.3620,3.3600,3.3600,9
2011-10-13,08:20:00,3.3600,3.3610,3.3575,3.3585,25
2011-10-13,08:25:00,3.3605,3.3625,3.3580,3.3620,48
2011-10-13,08:30:00,3.3625,3.3650,3.3580,3.3585,152
2011-10-13,08:35:00,3.3580,3.3580,3.3535,3.3560,24
2011-10-13,08:40:00,3.3590,3.3610,3.3580,3.3580,9
2011-10-13,08:45:00,3.3575,3.3625,3.3575,3.3595,14
2011-10-13,08:50:00,3.3580,3.3615,3.3580,3.3615,4
2011-10-13,08:55:00,3.3615,3.3615,3.3465,3.3500,83
2011-10-13,09:00:00,3.3485,3.3485,3.3290,3.3375,743
2011-10-13,09:05:00,3.3400,3.3630,3.3400,3.3625,434
2011-10-13,09:10:00,3.3600,3.3745,3.3575,3.3605,316
2011-10-13,09:15:00,3.3615,3.3625,3.3535,3.3585,158
2011-10-13,09:20:00,3.3570,3.3600,3.3405,3.3430,226
2011-10-13,09:25:00,3.3430,3.3570,3.3425,3.3470,135
2011-10-13,09:30:00,3.3470,3.3475,3.3330,3.3415,198
2011-10-13,09:35:00,3.3420,3.3450,3.3355,3.3370,103
2011-10-13,09:40:00,3.3370,3.3400,3.3300,3.3400,164
2011-10-13,09:45:00,3.3380,3.3445,3.3365,3.3370,77
2011-10-13,09:50:00,3.3350,3.3380,3.3350,3.3375,40
2011-10-13,09:55:00,3.3380,3.3430,3.3325,3.3340,207
2011-10-13,10:00:00,3.3325,3.3330,3.3230,3.3330,200
2011-10-13,10:05:00,3.3310,3.3365,3.3295,3.3325,195
2011-10-13,10:10:00,3.3335,3.3435,3.3335,3.3420,120
2011-10-13,10:15:00,3.3405,3.3410,3.3375,3.3400,20
2011-10-13,10:20:00,3.3410,3.3450,3.3380,3.3445,54
2011-10-13,10:25:00,3.3450,3.3505,3.3435,3.3500,88
2011-10-13,10:30:00,3.3470,3.3520,3.3400,3.3400,152
2011-10-13,10:35:00,3.3400,3.3425,3.3380,3.3400,48
2011-10-13,10:40:00,3.3400,3.3455,3.3390,3.3455,49
2011-10-13,10:45:00,3.3450,3.3455,3.3405,3.3405,33
2011-10-13,10:50:00,3.3420,3.3430,3.3385,3.3390,65
2011-10-13,10:55:00,3.3380,3.3445,3.3375,3.3405,42
2011-10-13,11:00:00,3.3410,3.3425,3.3375,3.3425,77
2011-10-13,11:05:00,3.3415,3.3435,3.3370,3.3385,60
2011-10-13,11:10:00,3.3380,3.3430,3.3375,3.3415,47
2011-10-13,11:15:00,3.3420,3.3450,3.3400,3.3435,59
2011-10-13,11:20:00,3.3435,3.3435,3.3425,3.3430,17
2011-10-13,11:25:00,3.3425,3.3435,3.3400,3.3415,28
2011-10-13,11:35:00,3.3400,3.3420,3.3370,3.3380,32
2011-10-13,11:40:00,3.3385,3.3400,3.3355,3.3360,16
2011-10-13,11:45:00,3.3375,3.3400,3.3375,3.3400,5
2011-10-13,11:50:00,3.3405,3.3425,3.3405,3.3425,5
2011-10-13,11:55:00,3.3425,3.3445,3.3425,3.3445,10
2011-10-13,12:00:00,3.3440,3.3445,3.3425,3.3435,7
2011-10-13,12:05:00,3.3435,3.3465,3.3435,3.3460,20
2011-10-13,12:10:00,3.3470,3.3510,3.3470,3.3485,33
2011-10-13,12:15:00,3.3485,3.3510,3.3470,3.3510,22
2011-10-13,12:20:00,3.3505,3.3535,3.3505,3.3535,27
2011-10-13,12:25:00,3.3540,3.3540,3.3510,3.3535,36
2011-10-13,12:30:00,3.3520,3.3590,3.3505,3.3545,217
2011-10-13,12:35:00,3.3540,3.3560,3.3525,3.3540,61
2011-10-13,12:40:00,3.3540,3.3540,3.3465,3.3495,57
2011-10-13,12:45:00,3.3505,3.3525,3.3470,3.3495,27
2011-10-13,12:50:00,3.3500,3.3500,3.3490,3.3495,25
2011-10-13,12:55:00,3.3495,3.3495,3.3475,3.3485,8
2011-10-13,13:00:00,3.3480,3.3485,3.3455,3.3475,37
2011-10-13,13:05:00,3.3480,3.3495,3.3475,3.3475,21
2011-10-13,13:10:00,3.3470,3.3470,3.3395,3.3415,47
2011-10-13,13:15:00,3.3400,3.3420,3.3400,3.3415,26
2011-10-13,13:20:00,3.3420,3.3435,3.3420,3.3425,20
2011-10-13,13:25:00,3.3425,3.3425,3.3380,3.3390,41
2011-10-13,13:30:00,3.3390,3.3395,3.3350,3.3380,98
2011-10-13,13:35:00,3.3400,3.3400,3.3350,3.3355,88
2011-10-13,13:40:00,3.3355,3.3355,3.3220,3.3270,398
2011-10-13,13:45:00,3.3255,3.3290,3.3215,3.3280,160
2011-10-13,13:50:00,3.3280,3.3280,3.3175,3.3205,212
2011-10-13,13:55:00,3.3205,3.3280,3.3200,3.3260,153
2011-10-13,14:00:00,3.3260,3.3305,3.3245,3.3265,77
2011-10-13,14:05:00,3.3260,3.3300,3.3245,3.3285,88
2011-10-13,14:10:00,3.3295,3.3340,3.3275,3.3320,169
2011-10-13,14:15:00,3.3325,3.3385,3.3325,3.3365,128
2011-10-13,14:20:00,3.3365,3.3365,3.3310,3.3330,79
2011-10-13,14:25:00,3.3320,3.3330,3.3260,3.3280,178
2011-10-13,14:30:00,3.3285,3.3340,3.3280,3.3310,70
2011-10-13,14:35:00,3.3310,3.3320,3.3275,3.3295,73
2011-10-13,14:40:00,3.3300,3.3325,3.3285,3.3310,95
2011-10-13,14:45:00,3.3325,3.3420,3.3325,3.3400,228
2011-10-13,14:50:00,3.3390,3.3395,3.3355,3.3375,76
2011-10-13,14:55:00,3.3375,3.3485,3.3375,3.3470,192
2011-10-13,15:00:00,3.3470,3.3490,3.3435,3.3470,82
2011-10-13,15:05:00,3.3475,3.3520,3.3435,3.3520,114
2011-10-13,15:10:00,3.3520,3.3520,3.3405,3.3415,141
2011-10-13,15:15:00,3.3420,3.3470,3.3395,3.3460,65
2011-10-13,15:20:00,3.3465,3.3500,3.3450,3.3485,103
2011-10-13,15:25:00,3.3490,3.3550,3.3485,3.3525,81
2011-10-13,15:30:00,3.3515,3.3580,3.3510,3.3545,67
2011-10-13,15:35:00,3.3550,3.3550,3.3520,3.3540,64
2011-10-13,15:40:00,3.3535,3.3595,3.3520,3.3585,97
2011-10-13,15:45:00,3.3580,3.3590,3.3560,3.3565,40
2011-10-13,15:50:00,3.3585,3.3615,3.3575,3.3600,73
2011-10-13,15:55:00,3.3585,3.3585,3.3550,3.3550,75
2011-10-13,16:00:00,3.3535,3.3565,3.3505,3.3515,248
2011-10-13,16:05:00,3.3525,3.3560,3.3515,3.3520,189
2011-10-13,16:10:00,3.3520,3.3525,3.3425,3.3435,293
2011-10-13,16:15:00,3.3440,3.3550,3.3435,3.3550,191
2011-10-13,16:20:00,3.3540,3.3545,3.3505,3.3525,269
2011-10-13,16:25:00,3.3525,3.3530,3.3480,3.3520,134
2011-10-13,16:30:00,3.3525,3.3555,3.3505,3.3530,164
2011-10-13,16:35:00,3.3515,3.3530,3.3490,3.3505,203
2011-10-13,16:40:00,3.3505,3.3620,3.3500,3.3620,151
2011-10-13,16:45:00,3.3620,3.3630,3.3585,3.3610,116
2011-10-13,16:50:00,3.3615,3.3630,3.3555,3.3555,111
2011-10-13,16:55:00,3.3550,3.3600,3.3550,3.3555,71
2011-10-13,17:00:00,3.3550,3.3580,3.3550,3.3570,70
2011-10-13,17:05:00,3.3570,3.3615,3.3560,3.3615,106
2011-10-13,17:10:00,3.3615,3.3655,3.3605,3.3610,264
2011-10-13,17:15:00,3.3605,3.3630,3.3585,3.3625,132
2011-10-13,17:20:00,3.3625,3.3650,3.3610,3.3620,176
2011-10-13,17:25:00,3.3625,3.3630,3.3570,3.3605,204
2011-10-13,17:30:00,3.3595,3.3595,3.3400,3.3460,620
2011-10-13,17:35:00,3.3470,3.3505,3.3440,3.3470,172
2011-10-13,17:40:00,3.3460,3.3470,3.3390,3.3435,181
2011-10-13,17:45:00,3.3445,3.3455,3.3365,3.3365,211
2011-10-13,17:50:00,3.3360,3.3375,3.3305,3.3360,183
2011-10-13,17:55:00,3.3355,3.3410,3.3350,3.3380,323
2011-10-13,18:00:00,3.3375,3.3405,3.3370,3.3385,83
2011-10-13,18:05:00,3.3370,3.3420,3.3350,3.3400,168
2011-10-13,18:10:00,3.3405,3.3435,3.3385,3.3410,244
2011-10-13,18:15:00,3.3415,3.3430,3.3360,3.3360,169
2011-10-13,18:20:00,3.3360,3.3395,3.3315,3.3340,264
2011-10-13,18:25:00,3.3345,3.3375,3.3325,3.3360,132
2011-10-13,18:30:00,3.3365,3.3370,3.3320,3.3325,253
2011-10-13,18:35:00,3.3315,3.3340,3.3300,3.3335,186
2011-10-13,18:40:00,3.3335,3.3355,3.3310,3.3310,110
2011-10-13,18:45:00,3.3305,3.3350,3.3305,3.3315,250
2011-10-13,18:50:00,3.3310,3.3360,3.3305,3.3350,232
2011-10-13,18:55:00,3.3370,3.3375,3.3275,3.3345,225
2011-10-13,19:00:00,3.3355,3.3355,3.3265,3.3270,220
2011-10-13,19:05:00,3.3270,3.3310,3.3220,3.3270,200
2011-10-13,19:10:00,3.3285,3.3320,3.3245,3.3315,72
2011-10-13,19:15:00,3.3310,3.3315,3.3265,3.3275,43
2011-10-13,19:20:00,3.3285,3.3325,3.3270,3.3300,82
2011-10-13,19:25:00,3.3300,3.3320,3.3265,3.3320,88
2011-10-13,19:30:00,3.3325,3.3335,3.3185,3.3225,310
2011-10-13,19:35:00,3.3215,3.3250,3.3195,3.3210,163
2011-10-13,19:40:00,3.3205,3.3205,3.3110,3.3160,478
2011-10-13,19:45:00,3.3160,3.3205,3.3150,3.3155,221
2011-10-13,19:50:00,3.3155,3.3190,3.3100,3.3180,309
2011-10-13,19:55:00,3.3175,3.3195,3.3145,3.3165,155
2011-10-13,20:00:00,3.3170,3.3195,3.3115,3.3120,105
2011-10-13,20:05:00,3.3120,3.3130,3.3065,3.3100,165
2011-10-13,20:10:00,3.3100,3.3110,3.3010,3.3080,507
2011-10-13,20:15:00,3.3085,3.3155,3.3070,3.3125,213
2011-10-13,20:20:00,3.3140,3.3195,3.3100,3.3175,360
2011-10-13,20:25:00,3.3175,3.3180,3.3140,3.3175,77
2011-10-13,20:30:00,3.3170,3.3205,3.3035,3.3105,421
2011-10-13,20:35:00,3.3120,3.3215,3.3065,3.3165,432
2011-10-13,20:40:00,3.3160,3.3245,3.3150,3.3230,314
2011-10-13,20:45:00,3.3215,3.3270,3.3195,3.3255,227
2011-10-13,20:50:00,3.3250,3.3250,3.3160,3.3165,133
2011-10-13,20:55:00,3.3170,3.3210,3.3140,3.3185,94
2011-10-13,21:00:00,3.3185,3.3225,3.3155,3.3180,126
2011-10-13,21:05:00,3.3180,3.3230,3.3155,3.3180,157
2011-10-13,21:10:00,3.3185,3.3200,3.3170,3.3200,57
2011-10-13,21:15:00,3.3195,3.3225,3.3180,3.3190,166
2011-10-13,21:20:00,3.3190,3.3265,3.3170,3.3245,352
2011-10-13,21:25:00,3.3250,3.3260,3.3185,3.3195,153
2011-10-13,21:30:00,3.3195,3.3200,3.3100,3.3130,1006
2011-10-13,21:35:00,3.3140,3.3140,3.2950,3.3035,721
2011-10-13,21:40:00,3.3025,3.3030,3.2945,3.2975,343
2011-10-13,21:45:00,3.2965,3.3065,3.2930,3.3045,474
2011-10-13,21:50:00,3.3055,3.3060,3.2880,3.2895,633
2011-10-13,21:55:00,3.2905,3.2970,3.2860,3.2960,528
2011-10-13,22:00:00,3.2935,3.2985,3.2880,3.2905,260
2011-10-13,22:05:00,3.2910,3.2985,3.2875,3.2970,325
2011-10-13,22:10:00,3.2975,3.3070,3.2955,3.3030,470
2011-10-13,22:15:00,3.3025,3.3045,3.2960,3.3010,313
2011-10-13,22:20:00,3.2975,3.3060,3.2960,3.3045,978
2011-10-13,22:25:00,3.3040,3.3125,3.3030,3.3090,409
2011-10-13,22:30:00,3.3085,3.3125,3.3060,3.3110,216
2011-10-13,22:35:00,3.3110,3.3120,3.3045,3.3075,127
2011-10-13,22:40:00,3.3080,3.3115,3.3020,3.3065,199
2011-10-13,22:45:00,3.3065,3.3100,3.3050,3.3075,171
2011-10-13,22:50:00,3.3090,3.3115,3.3075,3.3115,155
2011-10-13,22:55:00,3.3110,3.3150,3.3055,3.3090,215
2011-10-13,23:00:00,3.3095,3.3170,3.3000,3.3170,425
2011-10-13,23:05:00,3.3160,3.3175,3.3100,3.3115,316
2011-10-13,23:10:00,3.3120,3.3180,3.3105,3.3140,237
2011-10-13,23:15:00,3.3150,3.3170,3.2970,3.2990,352
2011-10-13,23:20:00,3.2990,3.3105,3.2975,3.3085,279
2011-10-13,23:25:00,3.3080,3.3145,3.3050,3.3080,165
2011-10-13,23:30:00,3.3085,3.3165,3.3080,3.3120,275
2011-10-13,23:35:00,3.3130,3.3215,3.3125,3.3200,343
2011-10-13,23:40:00,3.3205,3.3210,3.3140,3.3185,321
2011-10-13,23:45:00,3.3190,3.3230,3.3150,3.3150,836
2011-10-13,23:50:00,3.3145,3.3150,3.3035,3.3045,323
2011-10-13,23:55:00,3.3055,3.3160,3.3050,3.3155,208
2011-10-14,00:00:00,3.3155,3.3165,3.3120,3.3130,812
2011-10-14,00:05:00,3.3140,3.3160,3.3105,3.3125,95
2011-10-14,00:10:00,3.3135,3.3145,3.3080,3.3095,68
2011-10-14,00:15:00,3.3095,3.3125,3.3045,3.3075,689
2011-10-14,00:20:00,3.3070,3.3125,3.3065,3.3100,656
2011-10-14,00:25:00,3.3100,3.3110,3.3025,3.3035,142
2011-10-14,00:30:00,3.3030,3.3060,3.2975,3.3010,173
2011-10-14,00:35:00,3.3005,3.3085,3.2995,3.3075,963
2011-10-14,00:40:00,3.3065,3.3075,3.3040,3.3060,417
2011-10-14,00:45:00,3.3065,3.3100,3.3060,3.3080,760
2011-10-14,00:50:00,3.3080,3.3155,3.3080,3.3145,297
2011-10-14,00:55:00,3.3145,3.3170,3.3040,3.3070,776
2011-10-14,01:00:00,3.3075,3.3085,3.3025,3.3050,320
2011-10-14,01:05:00,3.3055,3.3100,3.3025,3.3095,122
2011-10-14,01:10:00,3.3095,3.3125,3.3070,3.3115,124
2011-10-14,01:15:00,3.3120,3.3125,3.3085,3.3095,59
2011-10-14,01:20:00,3.3090,3.3105,3.3065,3.3085,38
2011-10-14,01:25:00,3.3085,3.3200,3.3080,3.3190,473
2011-10-14,01:30:00,3.3190,3.3240,3.3170,3.3235,233
2011-10-14,01:35:00,3.3230,3.3280,3.3215,3.3240,314
2011-10-14,01:40:00,3.3235,3.3260,3.3210,3.3255,174
2011-10-14,01:45:00,3.3260,3.3285,3.3250,3.3265,146
2011-10-14,01:50:00,3.3255,3.3260,3.3215,3.3215,151
2011-10-14,01:55:00,3.3220,3.3225,3.3185,3.3195,63
2011-10-14,02:00:00,3.3195,3.3230,3.3105,3.3110,192
2011-10-14,02:05:00,3.3110,3.3170,3.3110,3.3155,205
2011-10-14,02:10:00,3.3165,3.3195,3.3155,3.3180,116
2011-10-14,02:15:00,3.3170,3.3240,3.3155,3.3220,118
2011-10-14,02:20:00,3.3215,3.3245,3.3155,3.3170,170
2011-10-14,02:25:00,3.3165,3.3170,3.3125,3.3145,55
2011-10-14,02:30:00,3.3175,3.3220,3.3175,3.3210,16
2011-10-14,02:35:00,3.3225,3.3250,3.3210,3.3210,32
2011-10-14,02:40:00,3.3210,3.3225,3.3210,3.3225,5
2011-10-14,02:45:00,3.3225,3.3300,3.3225,3.3300,70
2011-10-14,02:50:00,3.3290,3.3345,3.3275,3.3310,82
2011-10-14,02:55:00,3.3305,3.3310,3.3260,3.3290,85
2011-10-14,03:00:00,3.3280,3.3325,3.3275,3.3305,22
2011-10-14,03:05:00,3.3305,3.3330,3.3300,3.3315,19
2011-10-14,03:10:00,3.3305,3.3315,3.3305,3.3310,19
2011-10-14,03:15:00,3.3300,3.3335,3.3300,3.3335,10
2011-10-14,03:20:00,3.3310,3.3335,3.3235,3.3250,35
2011-10-14,03:25:00,3.3230,3.3260,3.3220,3.3240,12
2011-10-14,03:30:00,3.3255,3.3255,3.3225,3.3235,20
2011-10-14,03:35:00,3.3235,3.3270,3.3235,3.3250,11
2011-10-14,03:40:00,3.3250,3.3295,3.3250,3.3285,14
2011-10-14,03:45:00,3.3285,3.3285,3.3255,3.3270,16
2011-10-14,03:50:00,3.3270,3.3280,3.3245,3.3270,13
2011-10-14,03:55:00,3.3285,3.3305,3.3285,3.3305,11
2011-10-14,04:00:00,3.3305,3.3335,3.3300,3.3335,34
2011-10-14,04:05:00,3.3340,3.3345,3.3315,3.3315,14
2011-10-14,04:10:00,3.3330,3.3330,3.3275,3.3275,13
2011-10-14,04:15:00,3.3285,3.3295,3.3285,3.3295,5
2011-10-14,04:20:00,3.3295,3.3295,3.3295,3.3295,4
2011-10-14,04:25:00,3.3275,3.3290,3.3270,3.3270,5
2011-10-14,04:30:00,3.3280,3.3280,3.3280,3.3280,1
2011-10-14,04:35:00,3.3290,3.3290,3.3275,3.3280,3
2011-10-14,04:40:00,3.3270,3.3270,3.3270,3.3270,6
2011-10-14,04:45:00,3.3270,3.3270,3.3270,3.3270,1
2011-10-14,04:50:00,3.3270,3.3290,3.3270,3.3290,6
2011-10-14,04:55:00,3.3275,3.3290,3.3255,3.3265,17
2011-10-14,05:00:00,3.3260,3.3275,3.3260,3.3275,3
2011-10-14,05:05:00,3.3285,3.3340,3.3285,3.3340,24
2011-10-14,05:10:00,3.3315,3.3315,3.3310,3.3310,6
2011-10-14,06:00:00,3.3280,3.3325,3.3265,3.3305,131
2011-10-14,06:05:00,3.3305,3.3305,3.3285,3.3295,90
2011-10-14,06:10:00,3.3280,3.3295,3.3255,3.3290,78
2011-10-14,06:15:00,3.3310,3.3310,3.3290,3.3300,30
2011-10-14,06:20:00,3.3305,3.3310,3.3280,3.3310,46
2011-10-14,06:25:00,3.3285,3.3285,3.3275,3.3275,2
2011-10-14,06:30:00,3.3270,3.3270,3.3265,3.3265,2
2011-10-14,06:35:00,3.3265,3.3265,3.3260,3.3265,4
2011-10-14,06:40:00,3.3260,3.3265,3.3215,3.3215,32
2011-10-14,06:45:00,3.3215,3.3215,3.3135,3.3135,36
2011-10-14,06:50:00,3.3200,3.3215,3.3190,3.3215,12
2011-10-14,06:55:00,3.3215,3.3215,3.3140,3.3140,21
2011-10-14,07:00:00,3.3155,3.3190,3.3150,3.3185,8
2011-10-14,07:05:00,3.3150,3.3185,3.3150,3.3185,2
2011-10-14,07:10:00,3.3200,3.3200,3.3200,3.3200,1
2011-10-14,07:15:00,3.3235,3.3250,3.3230,3.3230,6
2011-10-14,07:20:00,3.3200,3.3255,3.3185,3.3185,14
2011-10-14,07:30:00,3.3160,3.3160,3.3125,3.3125,21
2011-10-14,07:40:00,3.3150,3.3150,3.3130,3.3140,4
2011-10-14,07:45:00,3.3150,3.3165,3.3145,3.3145,10
2011-10-14,07:50:00,3.3145,3.3185,3.3145,3.3180,13
2011-10-14,07:55:00,3.3200,3.3205,3.3200,3.3205,3
2011-10-14,08:00:00,3.3225,3.3270,3.3200,3.3210,49
2011-10-14,08:05:00,3.3225,3.3275,3.3220,3.3275,23
2011-10-14,08:10:00,3.3250,3.3255,3.3210,3.3215,11
2011-10-14,08:15:00,3.3245,3.3245,3.3190,3.3195,9
2011-10-14,08:20:00,3.3190,3.3190,3.3175,3.3180,36
2011-10-14,08:25:00,3.3195,3.3205,3.3175,3.3185,18
2011-10-14,08:30:00,3.3195,3.3210,3.3175,3.3175,14
2011-10-14,08:35:00,3.3180,3.3195,3.3180,3.3180,9
2011-10-14,08:40:00,3.3180,3.3190,3.3175,3.3175,30
2011-10-14,08:45:00,3.3175,3.3175,3.3175,3.3175,21
2011-10-14,08:50:00,3.3185,3.3185,3.3150,3.3160,82
2011-10-14,08:55:00,3.3175,3.3185,3.3150,3.3160,87
2011-10-14,09:00:00,3.3150,3.3500,3.3150,3.3450,805
2011-10-14,09:05:00,3.3460,3.3545,3.3420,3.3430,411
2011-10-14,09:10:00,3.3430,3.3550,3.3430,3.3500,320
2011-10-14,09:15:00,3.3495,3.3540,3.3485,3.3535,187
2011-10-14,09:20:00,3.3525,3.3540,3.3465,3.3470,54
2011-10-14,09:25:00,3.3480,3.3595,3.3460,3.3570,206
2011-10-14,09:30:00,3.3570,3.3590,3.3475,3.3520,174
2011-10-14,09:35:00,3.3540,3.3580,3.3485,3.3530,80
2011-10-14,09:40:00,3.3530,3.3595,3.3530,3.3565,188
2011-10-14,09:45:00,3.3555,3.3555,3.3495,3.3500,83
2011-10-14,09:50:00,3.3485,3.3520,3.3470,3.3480,79
2011-10-14,09:55:00,3.3480,3.3490,3.3390,3.3390,186
2011-10-14,10:00:00,3.3410,3.3430,3.3365,3.3405,145
2011-10-14,10:05:00,3.3405,3.3420,3.3370,3.3420,62
2011-10-14,10:10:00,3.3400,3.3480,3.3385,3.3470,100
2011-10-14,10:15:00,3.3455,3.3485,3.3415,3.3415,28
2011-10-14,10:20:00,3.3400,3.3405,3.3395,3.3395,19
2011-10-14,10:25:00,3.3400,3.3420,3.3400,3.3405,12
2011-10-14,10:30:00,3.3415,3.3470,3.3400,3.3470,48
2011-10-14,10:35:00,3.3480,3.3520,3.3480,3.3515,61
2011-10-14,10:40:00,3.3485,3.3485,3.3440,3.3450,31
2011-10-14,10:45:00,3.3455,3.3500,3.3455,3.3490,34
2011-10-14,10:50:00,3.3490,3.3500,3.3430,3.3430,32
2011-10-14,10:55:00,3.3430,3.3450,3.3385,3.3400,73
2011-10-14,11:00:00,3.3400,3.3430,3.3375,3.3410,124
2011-10-14,11:05:00,3.3405,3.3460,3.3395,3.3450,38
2011-10-14,11:10:00,3.3445,3.3465,3.3420,3.3450,22
2011-10-14,11:15:00,3.3420,3.3455,3.3415,3.3445,19
2011-10-14,11:20:00,3.3445,3.3460,3.3400,3.3410,91
2011-10-14,11:25:00,3.3415,3.3460,3.3400,3.3460,71
2011-10-14,11:30:00,3.3460,3.3460,3.3380,3.3380,17
2011-10-14,11:35:00,3.3390,3.3440,3.3390,3.3430,14
2011-10-14,11:40:00,3.3450,3.3450,3.3420,3.3420,4
2011-10-14,11:45:00,3.3435,3.3435,3.3435,3.3435,1
2011-10-14,11:50:00,3.3425,3.3440,3.3425,3.3440,4
2011-10-14,11:55:00,3.3430,3.3430,3.3400,3.3400,13
2011-10-14,12:00:00,3.3410,3.3430,3.3385,3.3430,21
2011-10-14,12:05:00,3.3425,3.3460,3.3420,3.3445,8
2011-10-14,12:10:00,3.3430,3.3475,3.3430,3.3455,36
2011-10-14,12:15:00,3.3450,3.3455,3.3450,3.3455,4
2011-10-14,12:20:00,3.3460,3.3515,3.3440,3.3515,72
2011-10-14,12:25:00,3.3505,3.3510,3.3485,3.3505,41
2011-10-14,12:30:00,3.3500,3.3505,3.3455,3.3485,115
2011-10-14,12:35:00,3.3490,3.3495,3.3450,3.3455,40
2011-10-14,12:40:00,3.3455,3.3460,3.3425,3.3445,55
2011-10-14,12:45:00,3.3440,3.3460,3.3440,3.3450,36
2011-10-14,12:50:00,3.3460,3.3465,3.3445,3.3450,10
2011-10-14,12:55:00,3.3455,3.3460,3.3435,3.3435,15
2011-10-14,13:00:00,3.3435,3.3440,3.3405,3.3430,33
2011-10-14,13:05:00,3.3425,3.3425,3.3385,3.3400,38
2011-10-14,13:10:00,3.3395,3.3405,3.3390,3.3405,14
2011-10-14,13:15:00,3.3400,3.3430,3.3400,3.3410,41
2011-10-14,13:20:00,3.3420,3.3430,3.3415,3.3420,21
2011-10-14,13:25:00,3.3420,3.3425,3.3415,3.3415,10
2011-10-14,13:30:00,3.3415,3.3535,3.3415,3.3530,191
2011-10-14,13:35:00,3.3520,3.3610,3.3520,3.3605,177
2011-10-14,13:40:00,3.3605,3.3710,3.3605,3.3660,384
2011-10-14,13:45:00,3.3670,3.3720,3.3645,3.3660,129
2011-10-14,13:50:00,3.3655,3.3710,3.3645,3.3705,113
2011-10-14,13:55:00,3.3705,3.3780,3.3685,3.3775,387
2011-10-14,14:00:00,3.3770,3.3780,3.3730,3.3755,154
2011-10-14,14:05:00,3.3770,3.3885,3.3765,3.3875,317
2011-10-14,14:10:00,3.3880,3.3915,3.3855,3.3885,353
2011-10-14,14:15:00,3.3875,3.3875,3.3800,3.3820,182
2011-10-14,14:20:00,3.3825,3.3865,3.3810,3.3810,135
2011-10-14,14:25:00,3.3815,3.3875,3.3805,3.3830,172
2011-10-14,14:30:00,3.3850,3.3885,3.3845,3.3870,68
2011-10-14,14:35:00,3.3860,3.3950,3.3860,3.3915,345
2011-10-14,14:40:00,3.3900,3.3900,3.3855,3.3895,107
2011-10-14,14:45:00,3.3890,3.3945,3.3880,3.3910,246
2011-10-14,14:50:00,3.3910,3.3950,3.3880,3.3895,297
2011-10-14,14:55:00,3.3895,3.3940,3.3870,3.3930,148
2011-10-14,15:00:00,3.3925,3.3950,3.3850,3.3875,176
2011-10-14,15:05:00,3.3880,3.3880,3.3815,3.3850,319
2011-10-14,15:10:00,3.3845,3.3855,3.3810,3.3815,96
2011-10-14,15:15:00,3.3815,3.3820,3.3750,3.3765,117
2011-10-14,15:20:00,3.3765,3.3830,3.3745,3.3815,130
2011-10-14,15:25:00,3.3805,3.3840,3.3800,3.3825,125
2011-10-14,15:30:00,3.3820,3.3820,3.3715,3.3715,272
2011-10-14,15:35:00,3.3715,3.3740,3.3700,3.3735,307
2011-10-14,15:40:00,3.3745,3.3815,3.3745,3.3785,82
2011-10-14,15:45:00,3.3790,3.3830,3.3785,3.3830,49
2011-10-14,15:50:00,3.3830,3.3945,3.3825,3.3930,297
2011-10-14,15:55:00,3.3935,3.3995,3.3915,3.3995,303
2011-10-14,16:00:00,3.4000,3.4075,3.3990,3.4055,386
2011-10-14,16:05:00,3.4055,3.4105,3.4010,3.4010,343
2011-10-14,16:10:00,3.4015,3.4050,3.3995,3.4020,246
2011-10-14,16:15:00,3.4025,3.4065,3.3980,3.4050,195
2011-10-14,16:20:00,3.4060,3.4075,3.4030,3.4060,192
2011-10-14,16:25:00,3.4070,3.4145,3.4060,3.4110,349
2011-10-14,16:30:00,3.4115,3.4155,3.4105,3.4115,268
2011-10-14,16:35:00,3.4110,3.4165,3.4110,3.4115,186
2011-10-14,16:40:00,3.4110,3.4145,3.4100,3.4125,53
2011-10-14,16:45:00,3.4130,3.4195,3.4125,3.4135,148
2011-10-14,16:50:00,3.4130,3.4190,3.4115,3.4140,141
2011-10-14,16:55:00,3.4140,3.4140,3.4085,3.4105,104
2011-10-14,17:00:00,3.4120,3.4125,3.4065,3.4075,261
2011-10-14,17:05:00,3.4075,3.4090,3.4060,3.4085,238
2011-10-14,17:10:00,3.4085,3.4115,3.4060,3.4095,141
2011-10-14,17:15:00,3.4090,3.4130,3.4085,3.4125,70
2011-10-14,17:20:00,3.4125,3.4130,3.4080,3.4080,145
2011-10-14,17:25:00,3.4075,3.4085,3.4040,3.4050,199
2011-10-14,17:30:00,3.4050,3.4140,3.4050,3.4140,106
2011-10-14,17:35:00,3.4135,3.4155,3.4110,3.4120,155
2011-10-14,17:40:00,3.4120,3.4150,3.4080,3.4105,214
2011-10-14,17:45:00,3.4115,3.4150,3.4085,3.4100,220
2011-10-14,17:50:00,3.4110,3.4135,3.4070,3.4085,216
2011-10-14,17:55:00,3.4085,3.4100,3.4060,3.4080,59
2011-10-14,18:00:00,3.4100,3.4130,3.4075,3.4130,168
2011-10-14,18:05:00,3.4125,3.4130,3.4075,3.4090,183
2011-10-14,18:10:00,3.4090,3.4110,3.4080,3.4080,105
2011-10-14,18:15:00,3.4085,3.4135,3.4075,3.4135,122
2011-10-14,18:20:00,3.4130,3.4130,3.4090,3.4105,53
2011-10-14,18:25:00,3.4105,3.4125,3.4080,3.4085,156
2011-10-14,18:30:00,3.4080,3.4105,3.4070,3.4100,144
2011-10-14,18:35:00,3.4085,3.4095,3.4045,3.4050,82
2011-10-14,18:40:00,3.4055,3.4070,3.4045,3.4050,68
2011-10-14,18:45:00,3.4045,3.4055,3.3985,3.4020,264
2011-10-14,18:50:00,3.4030,3.4040,3.3985,3.4000,164
2011-10-14,18:55:00,3.4010,3.4075,3.4010,3.4040,95
2011-10-14,19:00:00,3.4050,3.4060,3.4030,3.4035,96
2011-10-14,19:05:00,3.4040,3.4060,3.4015,3.4045,81
2011-10-14,19:10:00,3.4040,3.4050,3.4015,3.4020,59
2011-10-14,19:15:00,3.4015,3.4050,3.4000,3.4040,135
2011-10-14,19:20:00,3.4040,3.4045,3.4025,3.4045,27
2011-10-14,19:25:00,3.4035,3.4115,3.4030,3.4100,222
2011-10-14,19:30:00,3.4110,3.4115,3.3975,3.3985,151
2011-10-14,19:35:00,3.4000,3.4035,3.3980,3.3985,46
2011-10-14,19:40:00,3.3995,3.4020,3.3985,3.4000,72
2011-10-14,19:45:00,3.4020,3.4020,3.3990,3.4000,58
2011-10-14,19:50:00,3.4000,3.4005,3.3970,3.3995,169
2011-10-14,19:55:00,3.4000,3.4000,3.3925,3.3980,226
2011-10-14,20:00:00,3.3990,3.4045,3.3990,3.4045,209
2011-10-14,20:05:00,3.4045,3.4060,3.4030,3.4040,221
2011-10-14,20:10:00,3.4050,3.4145,3.4020,3.4025,679
2011-10-14,20:15:00,3.4030,3.4045,3.3995,3.4025,613
2011-10-14,20:20:00,3.4025,3.4095,3.4025,3.4045,168
2011-10-14,20:25:00,3.4040,3.4100,3.4025,3.4070,436
2011-10-14,20:30:00,3.4085,3.4160,3.4085,3.4130,708
2011-10-14,20:35:00,3.4135,3.4315,3.4115,3.4250,1622
2011-10-14,20:40:00,3.4245,3.4250,3.4195,3.4225,498
2011-10-14,20:45:00,3.4220,3.4290,3.4180,3.4190,309
2011-10-14,20:50:00,3.4195,3.4210,3.3955,3.3985,1118
2011-10-14,20:55:00,3.3995,3.4030,3.3965,3.3970,348
2011-10-14,21:00:00,3.3960,3.4065,3.3860,3.3955,1075
2011-10-14,21:05:00,3.3955,3.3985,3.3930,3.3955,277
2011-10-14,21:10:00,3.3950,3.4075,3.3940,3.4070,742
2011-10-14,21:15:00,3.4075,3.4105,3.4050,3.4085,335
2011-10-14,21:20:00,3.4085,3.4165,3.4080,3.4160,259
2011-10-14,21:25:00,3.4170,3.4190,3.4090,3.4090,167
2011-10-14,21:30:00,3.4110,3.4160,3.4100,3.4120,172
2011-10-14,21:35:00,3.4130,3.4185,3.4100,3.4145,272
2011-10-14,21:40:00,3.4150,3.4175,3.4080,3.4100,184
2011-10-14,21:45:00,3.4110,3.4175,3.4110,3.4125,680
2011-10-14,21:50:00,3.4125,3.4170,3.4080,3.4080,430
2011-10-14,21:55:00,3.4075,3.4155,3.4050,3.4120,249
2011-10-14,22:00:00,3.4115,3.4125,3.4055,3.4110,335
2011-10-14,22:05:00,3.4115,3.4160,3.4095,3.4150,213
2011-10-14,22:10:00,3.4140,3.4150,3.4065,3.4085,144
2011-10-14,22:15:00,3.4075,3.4105,3.4030,3.4085,329
2011-10-14,22:20:00,3.4090,3.4150,3.4050,3.4080,602
2011-10-14,22:25:00,3.4080,3.4100,3.3995,3.4030,1248
2011-10-14,22:30:00,3.4030,3.4085,3.4010,3.4060,235
2011-10-14,22:35:00,3.4070,3.4085,3.4045,3.4055,591
2011-10-14,22:40:00,3.4055,3.4075,3.4015,3.4075,131
2011-10-14,22:45:00,3.4070,3.4090,3.4045,3.4050,273
2011-10-14,22:50:00,3.4055,3.4070,3.4030,3.4060,276
2011-10-14,22:55:00,3.4055,3.4100,3.4050,3.4095,142
2011-10-14,23:00:00,3.4095,3.4100,3.4045,3.4090,428
2011-10-14,23:05:00,3.4085,3.4085,3.3960,3.3985,302
2011-10-14,23:10:00,3.3995,3.4040,3.3980,3.4025,156
2011-10-14,23:15:00,3.4030,3.4035,3.4000,3.4015,72
2011-10-14,23:20:00,3.4025,3.4035,3.3950,3.3985,230
2011-10-14,23:25:00,3.3985,3.3985,3.3915,3.3925,250
2011-10-14,23:30:00,3.3925,3.4000,3.3920,3.3960,124
2011-10-14,23:35:00,3.3955,3.3985,3.3935,3.3940,149
2011-10-14,23:40:00,3.3940,3.3965,3.3925,3.3930,140
2011-10-14,23:45:00,3.3940,3.3990,3.3940,3.3985,81
2011-10-14,23:50:00,3.3980,3.4045,3.3950,3.4040,145
2011-10-14,23:55:00,3.4045,3.4085,3.4020,3.4020,157
2011-10-15,00:00:00,3.4015,3.4075,3.4005,3.4070,120
2011-10-15,00:05:00,3.4065,3.4075,3.4020,3.4075,104
2011-10-15,00:10:00,3.4075,3.4085,3.4025,3.4030,105
2011-10-15,00:15:00,3.4035,3.4050,3.4015,3.4035,101
2011-10-15,00:20:00,3.4045,3.4085,3.4040,3.4075,135
2011-10-15,00:25:00,3.4080,3.4100,3.4065,3.4080,208
2011-10-15,00:30:00,3.4075,3.4095,3.4070,3.4095,149
2011-10-15,00:35:00,3.4090,3.4105,3.4065,3.4065,267
2011-10-15,00:40:00,3.4070,3.4105,3.4060,3.4065,163
2011-10-15,00:45:00,3.4060,3.4135,3.4060,3.4095,352
2011-10-15,00:50:00,3.4095,3.4125,3.4075,3.4110,206
2011-10-15,00:55:00,3.4105,3.4115,3.4055,3.4110,587
2011-10-15,01:00:00,3.4100,3.4130,3.4095,3.4130,180
2011-10-15,01:05:00,3.4135,3.4160,3.4110,3.4115,69
2011-10-15,01:10:00,3.4115,3.4125,3.4085,3.4125,57
2011-10-15,01:15:00,3.4135,3.4160,3.4110,3.4155,83
2011-10-15,01:20:00,3.4155,3.4180,3.4150,3.4155,45
2011-10-15,01:25:00,3.4150,3.4160,3.4145,3.4160,74
2011-10-15,01:30:00,3.4150,3.4175,3.4140,3.4155,51
2011-10-15,01:35:00,3.4155,3.4160,3.4125,3.4130,82
2011-10-15,01:40:00,3.4130,3.4150,3.4120,3.4135,49
2011-10-15,01:45:00,3.4155,3.4180,3.4155,3.4175,91
2011-10-15,01:50:00,3.4180,3.4200,3.4170,3.4195,77
2011-10-15,01:55:00,3.4190,3.4210,3.4180,3.4190,146
2011-10-15,02:00:00,3.4175,3.4200,3.4170,3.4195,31
2011-10-15,02:05:00,3.4190,3.4200,3.4190,3.4195,39
2011-10-15,02:10:00,3.4195,3.4195,3.4115,3.4130,118
2011-10-15,02:15:00,3.4135,3.4170,3.4130,3.4170,15
2011-10-15,02:20:00,3.4185,3.4190,3.4170,3.4170,16
2011-10-15,02:25:00,3.4170,3.4190,3.4170,3.4185,15
2011-10-15,02:30:00,3.4180,3.4180,3.4160,3.4160,20
2011-10-15,02:35:00,3.4165,3.4180,3.4165,3.4180,14
2011-10-15,02:40:00,3.4180,3.4205,3.4180,3.4200,49
2011-10-15,02:45:00,3.4200,3.4205,3.4175,3.4175,11
2011-10-15,02:50:00,3.4180,3.4205,3.4180,3.4185,13
2011-10-15,02:55:00,3.4185,3.4215,3.4185,3.4215,43
2011-10-15,03:00:00,3.4210,3.4210,3.4200,3.4200,9
2011-10-15,03:05:00,3.4210,3.4210,3.4195,3.4195,13
2011-10-15,03:10:00,3.4185,3.4200,3.4175,3.4200,17
2011-10-15,03:15:00,3.4190,3.4205,3.4185,3.4205,13
2011-10-15,03:20:00,3.4205,3.4215,3.4200,3.4200,18
2011-10-15,03:25:00,3.4210,3.4220,3.4205,3.4220,45
2011-10-15,03:30:00,3.4220,3.4255,3.4215,3.4250,58
2011-10-15,03:35:00,3.4240,3.4250,3.4230,3.4230,24
2011-10-15,03:40:00,3.4240,3.4240,3.4200,3.4200,31
2011-10-15,03:45:00,3.4200,3.4220,3.4200,3.4205,18
2011-10-15,03:50:00,3.4205,3.4230,3.4180,3.4230,46
2011-10-15,03:55:00,3.4225,3.4280,3.4225,3.4280,98
2011-10-15,04:00:00,3.4275,3.4310,3.4275,3.4305,79
2011-10-15,04:05:00,3.4305,3.4315,3.4300,3.4300,29
2011-10-15,04:10:00,3.4295,3.4300,3.4295,3.4295,35
2011-10-15,04:15:00,3.4300,3.4330,3.4300,3.4320,37
2011-10-15,04:20:00,3.4310,3.4315,3.4295,3.4315,5
2011-10-15,04:25:00,3.4300,3.4300,3.4295,3.4295,6
2011-10-15,04:30:00,3.4280,3.4285,3.4265,3.4285,14
2011-10-15,04:35:00,3.4285,3.4335,3.4285,3.4295,46
2011-10-15,04:40:00,3.4280,3.4290,3.4275,3.4275,5
2011-10-15,04:45:00,3.4290,3.4330,3.4290,3.4315,20
2011-10-15,04:50:00,3.4320,3.4330,3.4310,3.4320,10
2011-10-15,04:55:00,3.4325,3.4325,3.4305,3.4305,5
2011-10-15,05:00:00,3.4325,3.4325,3.4270,3.4270,13
2011-10-15,05:05:00,3.4295,3.4350,3.4295,3.4350,42
2011-10-15,05:10:00,3.4325,3.4355,3.4325,3.4355,7
2011-10-17,05:55:00,3.4375,3.4375,3.4375,3.4375,4
2011-10-17,06:00:00,3.4295,3.4340,3.4275,3.4305,51
2011-10-17,06:05:00,3.4310,3.4310,3.4310,3.4310,5
2011-10-17,06:10:00,3.4345,3.4415,3.4310,3.4340,94
2011-10-17,06:15:00,3.4330,3.4340,3.4310,3.4340,36
2011-10-17,06:20:00,3.4330,3.4330,3.4310,3.4310,5
2011-10-17,06:25:00,3.4295,3.4325,3.4290,3.4325,7
2011-10-17,06:30:00,3.4335,3.4345,3.4275,3.4310,23
2011-10-17,06:35:00,3.4280,3.4280,3.4260,3.4270,9
2011-10-17,06:40:00,3.4260,3.4260,3.4250,3.4255,50
2011-10-17,06:45:00,3.4250,3.4250,3.4240,3.4245,33
2011-10-17,06:50:00,3.4250,3.4250,3.4230,3.4240,16
2011-10-17,06:55:00,3.4240,3.4255,3.4240,3.4255,40
2011-10-17,07:00:00,3.4245,3.4265,3.4245,3.4265,33
2011-10-17,07:05:00,3.4255,3.4260,3.4245,3.4260,9
2011-10-17,07:10:00,3.4260,3.4260,3.4250,3.4250,11
2011-10-17,07:15:00,3.4250,3.4250,3.4225,3.4240,15
2011-10-17,07:20:00,3.4240,3.4240,3.4230,3.4235,4
2011-10-17,07:25:00,3.4235,3.4235,3.4225,3.4225,6
2011-10-17,07:30:00,3.4220,3.4225,3.4205,3.4225,21
2011-10-17,07:35:00,3.4210,3.4215,3.4210,3.4215,2
2011-10-17,07:40:00,3.4205,3.4205,3.4180,3.4180,19
2011-10-17,07:45:00,3.4185,3.4190,3.4180,3.4185,14
2011-10-17,07:50:00,3.4185,3.4200,3.4185,3.4195,20
2011-10-17,07:55:00,3.4200,3.4200,3.4185,3.4200,19
2011-10-17,08:00:00,3.4200,3.4200,3.4110,3.4135,74
2011-10-17,08:05:00,3.4135,3.4190,3.4135,3.4190,24
2011-10-17,08:10:00,3.4195,3.4200,3.4155,3.4170,48
2011-10-17,08:15:00,3.4175,3.4200,3.4170,3.4185,25
2011-10-17,08:20:00,3.4175,3.4175,3.4160,3.4160,5
2011-10-17,08:25:00,3.4185,3.4195,3.4170,3.4195,7
2011-10-17,08:30:00,3.4200,3.4245,3.4175,3.4180,88
2011-10-17,08:35:00,3.4170,3.4170,3.4100,3.4100,62
2011-10-17,08:40:00,3.4105,3.4135,3.4090,3.4110,30
2011-10-17,08:45:00,3.4105,3.4105,3.3950,3.3970,292
2011-10-17,08:50:00,3.3970,3.4085,3.3965,3.4085,67
2011-10-17,08:55:00,3.4090,3.4185,3.4080,3.4185,99
2011-10-17,09:00:00,3.4175,3.4285,3.4175,3.4205,448
2011-10-17,09:05:00,3.4205,3.4210,3.4090,3.4200,268
2011-10-17,09:10:00,3.4180,3.4265,3.4155,3.4235,165
2011-10-17,09:15:00,3.4230,3.4425,3.4230,3.4325,452
2011-10-17,09:20:00,3.4345,3.4365,3.4290,3.4315,109
2011-10-17,09:25:00,3.4310,3.4355,3.4265,3.4275,129
2011-10-17,09:30:00,3.4275,3.4300,3.4235,3.4240,93
2011-10-17,09:35:00,3.4255,3.4305,3.4230,3.4305,168
2011-10-17,09:40:00,3.4315,3.4330,3.4280,3.4315,81
2011-10-17,09:45:00,3.4315,3.4345,3.4290,3.4335,100
2011-10-17,09:50:00,3.4345,3.4385,3.4325,3.4355,192
2011-10-17,09:55:00,3.4345,3.4355,3.4260,3.4290,194
2011-10-17,10:00:00,3.4280,3.4295,3.4135,3.4195,475
2011-10-17,10:05:00,3.4190,3.4225,3.4155,3.4170,132
2011-10-17,10:10:00,3.4165,3.4190,3.4140,3.4170,112
2011-10-17,10:15:00,3.4180,3.4185,3.4165,3.4170,9
2011-10-17,10:20:00,3.4185,3.4185,3.4140,3.4165,19
2011-10-17,10:25:00,3.4150,3.4165,3.4145,3.4155,18
2011-10-17,10:30:00,3.4155,3.4240,3.4150,3.4240,71
2011-10-17,10:35:00,3.4245,3.4260,3.4160,3.4180,233
2011-10-17,10:40:00,3.4165,3.4165,3.4100,3.4130,155
2011-10-17,10:45:00,3.4100,3.4100,3.4050,3.4080,79
2011-10-17,10:50:00,3.4080,3.4150,3.4055,3.4135,179
2011-10-17,10:55:00,3.4105,3.4135,3.4105,3.4135,15
2011-10-17,11:00:00,3.4150,3.4180,3.4125,3.4140,35
2011-10-17,11:05:00,3.4130,3.4130,3.4105,3.4105,15
2011-10-17,11:10:00,3.4120,3.4215,3.4120,3.4180,97
2011-10-17,11:15:00,3.4200,3.4200,3.4120,3.4185,68
2011-10-17,11:20:00,3.4200,3.4200,3.4035,3.4050,49
2011-10-17,11:25:00,3.4055,3.4065,3.4000,3.4035,156
2011-10-17,11:30:00,3.4030,3.4065,3.4000,3.4000,51
2011-10-17,11:35:00,3.4030,3.4030,3.4030,3.4030,2
2011-10-17,11:40:00,3.4050,3.4050,3.4020,3.4020,5
2011-10-17,11:45:00,3.4030,3.4030,3.4030,3.4030,6
2011-10-17,11:50:00,3.4020,3.4020,3.4010,3.4010,3
2011-10-17,11:55:00,3.4010,3.4030,3.4010,3.4030,5
2011-10-17,12:00:00,3.4035,3.4050,3.4035,3.4050,24
2011-10-17,12:05:00,3.4035,3.4045,3.4030,3.4030,27
2011-10-17,12:10:00,3.4030,3.4040,3.4030,3.4040,9
2011-10-17,12:15:00,3.4035,3.4060,3.4035,3.4060,9
2011-10-17,12:20:00,3.4060,3.4060,3.4045,3.4055,14
2011-10-17,12:25:00,3.4060,3.4065,3.4040,3.4065,35
2011-10-17,12:30:00,3.4050,3.4075,3.4020,3.4050,140
2011-10-17,12:35:00,3.4050,3.4050,3.4005,3.4005,105
2011-10-17,12:40:00,3.4010,3.4050,3.4000,3.4050,30
2011-10-17,12:45:00,3.4045,3.4050,3.4015,3.4015,20
2011-10-17,12:50:00,3.4015,3.4020,3.4000,3.4020,11
2011-10-17,12:55:00,3.4060,3.4060,3.4040,3.4040,19
2011-10-17,13:00:00,3.4035,3.4035,3.4020,3.4030,4
2011-10-17,13:05:00,3.4050,3.4055,3.4045,3.4045,12
2011-10-17,13:10:00,3.4070,3.4075,3.4055,3.4060,10
2011-10-17,13:15:00,3.4060,3.4065,3.4030,3.4050,26
2011-10-17,13:20:00,3.4050,3.4070,3.4050,3.4070,15
2011-10-17,13:25:00,3.4055,3.4065,3.4045,3.4045,27
2011-10-17,13:30:00,3.4055,3.4085,3.3990,3.4010,193
2011-10-17,13:35:00,3.4010,3.4035,3.3960,3.4020,112
2011-10-17,13:40:00,3.4010,3.4015,3.3985,3.3985,34
2011-10-17,13:45:00,3.3975,3.3995,3.3935,3.3955,96
2011-10-17,13:50:00,3.3955,3.4015,3.3935,3.4015,85
2011-10-17,13:55:00,3.4005,3.4045,3.3995,3.4020,49
2011-10-17,14:00:00,3.4015,3.4040,3.4005,3.4020,40
2011-10-17,14:05:00,3.4030,3.4075,3.4015,3.4020,68
2011-10-17,14:10:00,3.4040,3.4060,3.4015,3.4050,111
2011-10-17,14:15:00,3.4050,3.4050,3.4000,3.4010,63
2011-10-17,14:20:00,3.4005,3.4020,3.3975,3.4020,94
2011-10-17,14:25:00,3.4010,3.4090,3.4000,3.4090,147
2011-10-17,14:30:00,3.4085,3.4085,3.4040,3.4055,49
2011-10-17,14:35:00,3.4040,3.4060,3.4025,3.4035,49
2011-10-17,14:40:00,3.4040,3.4095,3.4040,3.4080,105
2011-10-17,14:45:00,3.4100,3.4100,3.4060,3.4080,76
2011-10-17,14:50:00,3.4070,3.4070,3.4050,3.4065,65
2011-10-17,14:55:00,3.4070,3.4090,3.4065,3.4070,62
2011-10-17,15:00:00,3.4070,3.4165,3.4065,3.4085,183
2011-10-17,15:05:00,3.4090,3.4110,3.4050,3.4085,84
2011-10-17,15:10:00,3.4090,3.4140,3.4080,3.4120,62
2011-10-17,15:15:00,3.4110,3.4180,3.4075,3.4170,147
2011-10-17,15:20:00,3.4170,3.4320,3.4165,3.4295,259
2011-10-17,15:25:00,3.4305,3.4325,3.4275,3.4315,123
2011-10-17,15:30:00,3.4310,3.4370,3.4265,3.4370,169
2011-10-17,15:35:00,3.4365,3.4440,3.4330,3.4435,266
2011-10-17,15:40:00,3.4430,3.4455,3.4370,3.4375,137
2011-10-17,15:45:00,3.4385,3.4395,3.4365,3.4395,48
2011-10-17,15:50:00,3.4400,3.4475,3.4395,3.4435,113
2011-10-17,15:55:00,3.4445,3.4450,3.4415,3.4425,86
2011-10-17,16:00:00,3.4425,3.4440,3.4360,3.4370,190
2011-10-17,16:05:00,3.4380,3.4445,3.4340,3.4435,124
2011-10-17,16:10:00,3.4420,3.4460,3.4420,3.4445,80
2011-10-17,16:15:00,3.4445,3.4455,3.4420,3.4435,45
2011-10-17,16:20:00,3.4440,3.4465,3.4380,3.4415,157
2011-10-17,16:25:00,3.4420,3.4495,3.4405,3.4490,264
2011-10-17,16:30:00,3.4480,3.4510,3.4465,3.4485,237
2011-10-17,16:35:00,3.4460,3.4570,3.4460,3.4560,110
2011-10-17,16:40:00,3.4550,3.4585,3.4515,3.4585,137
2011-10-17,16:45:00,3.4580,3.4600,3.4560,3.4590,116
2011-10-17,16:50:00,3.4585,3.4630,3.4560,3.4595,154
2011-10-17,16:55:00,3.4585,3.4585,3.4525,3.4580,112
2011-10-17,17:00:00,3.4575,3.4600,3.4550,3.4580,118
2011-10-17,17:05:00,3.4575,3.4635,3.4565,3.4595,238
2011-10-17,17:10:00,3.4585,3.4605,3.4550,3.4580,117
2011-10-17,17:15:00,3.4575,3.4580,3.4555,3.4555,166
2011-10-17,17:20:00,3.4565,3.4565,3.4495,3.4505,386
2011-10-17,17:25:00,3.4500,3.4535,3.4480,3.4500,302
2011-10-17,17:30:00,3.4500,3.4515,3.4490,3.4500,155
2011-10-17,17:35:00,3.4500,3.4510,3.4480,3.4485,93
2011-10-17,17:40:00,3.4485,3.4500,3.4435,3.4485,185
2011-10-17,17:45:00,3.4470,3.4470,3.4385,3.4415,242
2011-10-17,17:50:00,3.4400,3.4435,3.4375,3.4420,198
2011-10-17,17:55:00,3.4420,3.4495,3.4420,3.4490,173
2011-10-17,18:00:00,3.4490,3.4525,3.4405,3.4420,372
2011-10-17,18:05:00,3.4415,3.4475,3.4400,3.4445,172
2011-10-17,18:10:00,3.4455,3.4465,3.4430,3.4440,30
2011-10-17,18:15:00,3.4440,3.4525,3.4400,3.4515,238
2011-10-17,18:20:00,3.4505,3.4505,3.4420,3.4420,37
2011-10-17,18:25:00,3.4435,3.4465,3.4435,3.4440,27
2011-10-17,18:30:00,3.4440,3.4455,3.4385,3.4390,131
2011-10-17,18:35:00,3.4390,3.4415,3.4355,3.4415,73
2011-10-17,18:40:00,3.4415,3.4415,3.4370,3.4400,75
2011-10-17,18:45:00,3.4390,3.4390,3.4245,3.4265,195
2011-10-17,18:50:00,3.4260,3.4350,3.4245,3.4335,303
2011-10-17,18:55:00,3.4340,3.4355,3.4285,3.4300,99
2011-10-17,19:00:00,3.4295,3.4295,3.4220,3.4255,253
2011-10-17,19:05:00,3.4260,3.4260,3.4145,3.4150,269
2011-10-17,19:10:00,3.4150,3.4275,3.4145,3.4240,180
2011-10-17,19:15:00,3.4245,3.4255,3.4190,3.4230,147
2011-10-17,19:20:00,3.4240,3.4255,3.4170,3.4240,155
2011-10-17,19:25:00,3.4230,3.4280,3.4225,3.4280,98
2011-10-17,19:30:00,3.4280,3.4350,3.4240,3.4240,190
2011-10-17,19:35:00,3.4240,3.4280,3.4210,3.4250,227
2011-10-17,19:40:00,3.4250,3.4275,3.4245,3.4245,82
2011-10-17,19:45:00,3.4235,3.4250,3.4190,3.4215,77
2011-10-17,19:50:00,3.4220,3.4220,3.4155,3.4195,176
2011-10-17,19:55:00,3.4195,3.4295,3.4185,3.4265,243
2011-10-17,20:00:00,3.4265,3.4315,3.4220,3.4305,157
2011-10-17,20:05:00,3.4280,3.4280,3.4210,3.4245,124
2011-10-17,20:10:00,3.4225,3.4245,3.4140,3.4225,388
2011-10-17,20:15:00,3.4235,3.4260,3.4205,3.4220,106
2011-10-17,20:20:00,3.4230,3.4310,3.4190,3.4310,175
2011-10-17,20:25:00,3.4300,3.4315,3.4255,3.4270,170
2011-10-17,20:30:00,3.4255,3.4270,3.4150,3.4270,238
2011-10-17,20:35:00,3.4265,3.4280,3.4210,3.4225,149
2011-10-17,20:40:00,3.4220,3.4255,3.4180,3.4240,165
2011-10-17,20:45:00,3.4240,3.4255,3.4195,3.4230,1128
2011-10-17,20:50:00,3.4230,3.4255,3.4195,3.4210,759
2011-10-17,20:55:00,3.4220,3.4225,3.4080,3.4110,430
2011-10-17,21:00:00,3.4120,3.4135,3.4015,3.4015,893
2011-10-17,21:05:00,3.4020,3.4050,3.3975,3.3975,387
2011-10-17,21:10:00,3.3970,3.4020,3.3950,3.3960,392
2011-10-17,21:15:00,3.3955,3.3975,3.3845,3.3850,704
2011-10-17,21:20:00,3.3855,3.3855,3.3790,3.3830,577
2011-10-17,21:25:00,3.3825,3.3925,3.3795,3.3910,319
2011-10-17,21:30:00,3.3910,3.3910,3.3760,3.3770,545
2011-10-17,21:35:00,3.3775,3.3800,3.3735,3.3745,488
2011-10-17,21:40:00,3.3735,3.3810,3.3715,3.3810,388
2011-10-17,21:45:00,3.3815,3.3890,3.3780,3.3835,1386
2011-10-17,21:50:00,3.3835,3.3870,3.3730,3.3735,413
2011-10-17,21:55:00,3.3735,3.3780,3.3700,3.3750,527
2011-10-17,22:00:00,3.3760,3.3840,3.3720,3.3830,610
2011-10-17,22:05:00,3.3835,3.3900,3.3795,3.3870,585
2011-10-17,22:10:00,3.3870,3.3930,3.3855,3.3890,1301
2011-10-17,22:15:00,3.3890,3.3905,3.3840,3.3870,449
2011-10-17,22:20:00,3.3860,3.3915,3.3845,3.3880,353
2011-10-17,22:25:00,3.3885,3.3895,3.3810,3.3810,291
2011-10-17,22:30:00,3.3810,3.3850,3.3785,3.3820,306
2011-10-17,22:35:00,3.3830,3.3880,3.3820,3.3855,169
2011-10-17,22:40:00,3.3850,3.3855,3.3780,3.3780,151
2011-10-17,22:45:00,3.3775,3.3805,3.3750,3.3760,948
2011-10-17,22:50:00,3.3760,3.3815,3.3730,3.3800,414
2011-10-17,22:55:00,3.3805,3.3885,3.3785,3.3865,664
2011-10-17,23:00:00,3.3860,3.3920,3.3860,3.3880,273
2011-10-17,23:05:00,3.3890,3.3930,3.3875,3.3920,280
2011-10-17,23:10:00,3.3930,3.3970,3.3920,3.3935,695
2011-10-17,23:15:00,3.3925,3.3935,3.3860,3.3875,96
2011-10-17,23:20:00,3.3880,3.3925,3.3880,3.3925,78
2011-10-17,23:25:00,3.3920,3.3940,3.3895,3.3905,189
2011-10-17,23:30:00,3.3915,3.3980,3.3915,3.3975,189
2011-10-17,23:35:00,3.3975,3.4040,3.3965,3.3980,391
2011-10-17,23:40:00,3.3970,3.3985,3.3885,3.3890,150
2011-10-17,23:45:00,3.3890,3.3930,3.3860,3.3860,157
2011-10-17,23:50:00,3.3870,3.3935,3.3870,3.3885,164
2011-10-17,23:55:00,3.3885,3.3915,3.3855,3.3890,296
2011-10-18,00:00:00,3.3880,3.3885,3.3850,3.3855,160
2011-10-18,00:05:00,3.3850,3.3850,3.3750,3.3790,303
2011-10-18,00:10:00,3.3780,3.3785,3.3700,3.3720,386
2011-10-18,00:15:00,3.3720,3.3755,3.3685,3.3730,363
2011-10-18,00:20:00,3.3755,3.3760,3.3705,3.3720,122
2011-10-18,00:25:00,3.3730,3.3755,3.3730,3.3745,84
2011-10-18,00:30:00,3.3740,3.3765,3.3705,3.3755,140
2011-10-18,00:35:00,3.3750,3.3780,3.3730,3.3740,148
2011-10-18,00:40:00,3.3740,3.3790,3.3730,3.3790,121
2011-10-18,00:45:00,3.3780,3.3785,3.3715,3.3750,308
2011-10-18,00:50:00,3.3750,3.3780,3.3735,3.3735,178
2011-10-18,00:55:00,3.3740,3.3820,3.3720,3.3735,970
2011-10-18,01:00:00,3.3730,3.3745,3.3710,3.3720,235
2011-10-18,01:05:00,3.3720,3.3760,3.3715,3.3760,111
2011-10-18,01:10:00,3.3755,3.3780,3.3755,3.3780,140
2011-10-18,01:15:00,3.3780,3.3785,3.3755,3.3780,194
2011-10-18,01:20:00,3.3780,3.3800,3.3760,3.3760,113
2011-10-18,01:25:00,3.3760,3.3770,3.3750,3.3770,52
2011-10-18,01:30:00,3.3755,3.3760,3.3725,3.3735,105
2011-10-18,01:35:00,3.3735,3.3735,3.3695,3.3725,225
2011-10-18,01:40:00,3.3725,3.3750,3.3700,3.3735,145
2011-10-18,01:45:00,3.3730,3.3740,3.3710,3.3710,29
2011-10-18,01:50:00,3.3710,3.3735,3.3685,3.3695,87
2011-10-18,01:55:00,3.3700,3.3725,3.3685,3.3700,143
2011-10-18,02:00:00,3.3695,3.3710,3.3660,3.3680,60
2011-10-18,02:05:00,3.3670,3.3670,3.3520,3.3535,361
2011-10-18,02:10:00,3.3525,3.3550,3.3445,3.3535,258
2011-10-18,02:15:00,3.3535,3.3540,3.3475,3.3500,26
2011-10-18,02:20:00,3.3510,3.3515,3.3485,3.3515,44
2011-10-18,02:25:00,3.3490,3.3535,3.3475,3.3520,94
2011-10-18,02:30:00,3.3510,3.3510,3.3460,3.3490,47
2011-10-18,02:35:00,3.3480,3.3480,3.3425,3.3430,95
2011-10-18,02:40:00,3.3440,3.3470,3.3405,3.3460,60
2011-10-18,02:45:00,3.3445,3.3515,3.3440,3.3510,76
2011-10-18,02:50:00,3.3525,3.3585,3.3515,3.3585,125
2011-10-18,02:55:00,3.3590,3.3625,3.3580,3.3610,85
2011-10-18,03:00:00,3.3620,3.3640,3.3600,3.3635,44
2011-10-18,03:05:00,3.3645,3.3650,3.3600,3.3600,16
2011-10-18,03:10:00,3.3595,3.3630,3.3595,3.3595,29
2011-10-18,03:15:00,3.3600,3.3630,3.3590,3.3620,9
2011-10-18,03:20:00,3.3610,3.3610,3.3525,3.3540,32
2011-10-18,03:25:00,3.3545,3.3565,3.3505,3.3550,21
2011-10-18,03:30:00,3.3545,3.3565,3.3520,3.3520,29
2011-10-18,03:35:00,3.3520,3.3550,3.3490,3.3490,36
2011-10-18,03:40:00,3.3510,3.3580,3.3490,3.3580,20
2011-10-18,03:45:00,3.3585,3.3595,3.3510,3.3545,48
2011-10-18,03:50:00,3.3590,3.3605,3.3510,3.3510,36
2011-10-18,03:55:00,3.3510,3.3525,3.3470,3.3490,22
2011-10-18,04:00:00,3.3485,3.3500,3.3430,3.3470,83
2011-10-18,04:05:00,3.3440,3.3440,3.3395,3.3400,113
2011-10-18,04:10:00,3.3400,3.3410,3.3365,3.3395,38
2011-10-18,04:15:00,3.3380,3.3385,3.3370,3.3385,28
2011-10-18,04:20:00,3.3370,3.3370,3.3320,3.3335,47
2011-10-18,04:25:00,3.3335,3.3385,3.3330,3.3330,46
2011-10-18,04:30:00,3.3360,3.3375,3.3350,3.3350,34
2011-10-18,04:35:00,3.3360,3.3410,3.3360,3.3410,10
2011-10-18,04:40:00,3.3370,3.3370,3.3370,3.3370,4
2011-10-18,04:45:00,3.3390,3.3400,3.3370,3.3370,7
2011-10-18,04:50:00,3.3400,3.3400,3.3370,3.3370,7
2011-10-18,04:55:00,3.3375,3.3375,3.3375,3.3375,1
2011-10-18,05:00:00,3.3355,3.3355,3.3340,3.3340,2
2011-10-18,05:05:00,3.3375,3.3375,3.3335,3.3335,5
2011-10-18,05:10:00,3.3325,3.3350,3.3320,3.3320,14
2011-10-18,06:00:00,3.3340,3.3380,3.3340,3.3380,8
2011-10-18,06:05:00,3.3385,3.3395,3.3385,3.3395,4
2011-10-18,06:10:00,3.3400,3.3420,3.3400,3.3420,3
2011-10-18,06:15:00,3.3420,3.3420,3.3400,3.3400,4
2011-10-18,06:20:00,3.3425,3.3425,3.3425,3.3425,3
2011-10-18,06:25:00,3.3405,3.3425,3.3405,3.3425,9
2011-10-18,06:30:00,3.3400,3.3400,3.3400,3.3400,1
2011-10-18,06:35:00,3.3405,3.3450,3.3395,3.3440,182
2011-10-18,06:40:00,3.3425,3.3460,3.3415,3.3460,210
2011-10-18,06:45:00,3.3440,3.3445,3.3420,3.3440,109
2011-10-18,06:50:00,3.3440,3.3450,3.3440,3.3440,9
2011-10-18,07:00:00,3.3450,3.3450,3.3430,3.3435,7
2011-10-18,07:05:00,3.3435,3.3465,3.3435,3.3465,18
2011-10-18,07:10:00,3.3455,3.3470,3.3455,3.3470,2
2011-10-18,07:15:00,3.3465,3.3465,3.3440,3.3465,21
2011-10-18,07:20:00,3.3460,3.3460,3.3450,3.3455,4
2011-10-18,07:25:00,3.3455,3.3455,3.3455,3.3455,1
2011-10-18,07:30:00,3.3450,3.3465,3.3450,3.3460,4
2011-10-18,07:35:00,3.3445,3.3445,3.3440,3.3440,4
2011-10-18,07:40:00,3.3450,3.3455,3.3450,3.3455,6
2011-10-18,07:45:00,3.3460,3.3460,3.3450,3.3450,4
2011-10-18,07:50:00,3.3460,3.3500,3.3460,3.3500,43
2011-10-18,07:55:00,3.3480,3.3510,3.3480,3.3480,31
2011-10-18,08:00:00,3.3495,3.3525,3.3400,3.3400,69
2011-10-18,08:05:00,3.3400,3.3535,3.3400,3.3495,111
2011-10-18,08:10:00,3.3480,3.3495,3.3475,3.3485,38
2011-10-18,08:15:00,3.3480,3.3520,3.3480,3.3515,33
2011-10-18,08:20:00,3.3525,3.3530,3.3525,3.3530,9
2011-10-18,08:25:00,3.3535,3.3570,3.3520,3.3540,49
2011-10-18,08:30:00,3.3530,3.3550,3.3450,3.3550,56
2011-10-18,08:35:00,3.3550,3.3600,3.3550,3.3590,62
2011-10-18,08:40:00,3.3580,3.3600,3.3580,3.3590,20
2011-10-18,08:45:00,3.3575,3.3575,3.3545,3.3545,11
2011-10-18,08:50:00,3.3550,3.3570,3.3545,3.3570,19
2011-10-18,08:55:00,3.3570,3.3600,3.3555,3.3600,55
2011-10-18,09:00:00,3.3595,3.3635,3.3480,3.3490,290
2011-10-18,09:05:00,3.3490,3.3510,3.3450,3.3505,194
2011-10-18,09:10:00,3.3505,3.3525,3.3460,3.3520,83
2011-10-18,09:15:00,3.3520,3.3560,3.3475,3.3550,62
2011-10-18,09:20:00,3.3545,3.3565,3.3465,3.3495,176
2011-10-18,09:25:00,3.3495,3.3505,3.3400,3.3430,172
2011-10-18,09:30:00,3.3425,3.3425,3.3265,3.3290,318
2011-10-18,09:35:00,3.3280,3.3375,3.3250,3.3335,290
2011-10-18,09:40:00,3.3335,3.3385,3.3335,3.3350,63
2011-10-18,09:45:00,3.3340,3.3450,3.3340,3.3420,117
2011-10-18,09:50:00,3.3400,3.3405,3.3345,3.3385,62
2011-10-18,09:55:00,3.3375,3.3375,3.3265,3.3310,91
2011-10-18,10:00:00,3.3275,3.3275,3.3180,3.3245,361
2011-10-18,10:05:00,3.3255,3.3280,3.3195,3.3200,178
2011-10-18,10:10:00,3.3205,3.3215,3.3135,3.3185,213
2011-10-18,10:15:00,3.3190,3.3210,3.3140,3.3200,58
2011-10-18,10:20:00,3.3210,3.3245,3.3175,3.3180,46
2011-10-18,10:25:00,3.3180,3.3195,3.3170,3.3170,20
2011-10-18,10:30:00,3.3170,3.3265,3.3140,3.3240,182
2011-10-18,10:35:00,3.3230,3.3245,3.3215,3.3240,79
2011-10-18,10:40:00,3.3235,3.3305,3.3220,3.3265,99
2011-10-18,10:45:00,3.3265,3.3300,3.3230,3.3285,44
2011-10-18,10:50:00,3.3285,3.3315,3.3260,3.3265,20
2011-10-18,10:55:00,3.3280,3.3310,3.3235,3.3235,58
2011-10-18,11:00:00,3.3230,3.3260,3.3160,3.3175,100
2011-10-18,11:05:00,3.3170,3.3200,3.3145,3.3185,167
2011-10-18,11:10:00,3.3165,3.3185,3.3140,3.3180,113
2011-10-18,11:15:00,3.3175,3.3255,3.3130,3.3255,120
2011-10-18,11:20:00,3.3240,3.3275,3.3215,3.3230,54
2011-10-18,11:25:00,3.3240,3.3250,3.3180,3.3200,51
2011-10-18,11:30:00,3.3200,3.3250,3.3200,3.3250,20
2011-10-18,11:35:00,3.3250,3.3285,3.3250,3.3285,9
2011-10-18,11:40:00,3.3270,3.3270,3.3250,3.3250,10
2011-10-18,11:45:00,3.3250,3.3290,3.3250,3.3290,18
2011-10-18,11:50:00,3.3285,3.3310,3.3265,3.3265,69
2011-10-18,11:55:00,3.3290,3.3300,3.3290,3.3300,14
2011-10-18,12:00:00,3.3295,3.3295,3.3250,3.3275,29
2011-10-18,12:05:00,3.3295,3.3320,3.3265,3.3310,50
2011-10-18,12:10:00,3.3315,3.3350,3.3315,3.3325,35
2011-10-18,12:15:00,3.3335,3.3350,3.3330,3.3345,30
2011-10-18,12:20:00,3.3350,3.3350,3.3345,3.3345,4
2011-10-18,12:25:00,3.3345,3.3345,3.3320,3.3340,17
2011-10-18,12:30:00,3.3330,3.3365,3.3325,3.3345,164
2011-10-18,12:35:00,3.3335,3.3335,3.3235,3.3280,158
2011-10-18,12:40:00,3.3265,3.3280,3.3250,3.3260,37
2011-10-18,12:45:00,3.3265,3.3280,3.3215,3.3230,69
2011-10-18,12:50:00,3.3220,3.3230,3.3200,3.3220,37
2011-10-18,12:55:00,3.3230,3.3265,3.3230,3.3255,9
2011-10-18,13:00:00,3.3245,3.3275,3.3240,3.3275,24
2011-10-18,13:05:00,3.3275,3.3280,3.3255,3.3265,13
2011-10-18,13:10:00,3.3280,3.3280,3.3225,3.3225,17
2011-10-18,13:15:00,3.3220,3.3260,3.3215,3.3260,16
2011-10-18,13:20:00,3.3265,3.3280,3.3225,3.3230,69
2011-10-18,13:25:00,3.3235,3.3250,3.3235,3.3250,20
2011-10-18,13:30:00,3.3245,3.3245,3.3190,3.3210,185
2011-10-18,13:35:00,3.3205,3.3210,3.3150,3.3165,239
2011-10-18,13:40:00,3.3175,3.3240,3.3160,3.3230,113
2011-10-18,13:45:00,3.3225,3.3235,3.3200,3.3205,54
2011-10-18,13:50:00,3.3215,3.3230,3.3200,3.3200,30
2011-10-18,13:55:00,3.3215,3.3250,3.3185,3.3200,121
2011-10-18,14:00:00,3.3215,3.3235,3.3215,3.3215,79
2011-10-18,14:05:00,3.3220,3.3230,3.3170,3.3205,73
2011-10-18,14:10:00,3.3205,3.3210,3.3145,3.3160,148
2011-10-18,14:15:00,3.3160,3.3205,3.3160,3.3170,100
2011-10-18,14:20:00,3.3175,3.3180,3.3105,3.3145,116
2011-10-18,14:25:00,3.3145,3.3155,3.3080,3.3095,137
2011-10-18,14:30:00,3.3090,3.3140,3.3080,3.3105,128
2011-10-18,14:35:00,3.3110,3.3115,3.2995,3.3000,523
2011-10-18,14:40:00,3.3015,3.3045,3.3005,3.3015,304
2011-10-18,14:45:00,3.3010,3.3020,3.2975,3.2980,244
2011-10-18,14:50:00,3.2980,3.3020,3.2840,3.2880,543
2011-10-18,14:55:00,3.2880,3.2925,3.2825,3.2925,251
2011-10-18,15:00:00,3.2925,3.2970,3.2870,3.2870,494
2011-10-18,15:05:00,3.2870,3.2905,3.2845,3.2885,166
2011-10-18,15:10:00,3.2875,3.2890,3.2835,3.2855,123
2011-10-18,15:15:00,3.2850,3.2920,3.2835,3.2885,108
2011-10-18,15:20:00,3.2885,3.2965,3.2885,3.2955,99
2011-10-18,15:25:00,3.2950,3.2955,3.2900,3.2900,128
2011-10-18,15:30:00,3.2900,3.2955,3.2875,3.2945,134
2011-10-18,15:35:00,3.2950,3.2990,3.2935,3.2970,115
2011-10-18,15:40:00,3.2955,3.2960,3.2930,3.2930,88
2011-10-18,15:45:00,3.2930,3.2935,3.2895,3.2895,98
2011-10-18,15:50:00,3.2905,3.2995,3.2905,3.2995,90
2011-10-18,15:55:00,3.2995,3.3020,3.2945,3.2980,167
2011-10-18,16:00:00,3.2975,3.3025,3.2925,3.2935,124
2011-10-18,16:05:00,3.2925,3.2950,3.2890,3.2950,145
2011-10-18,16:10:00,3.2950,3.2980,3.2945,3.2955,43
2011-10-18,16:15:00,3.2970,3.3000,3.2910,3.2965,116
2011-10-18,16:20:00,3.2975,3.3025,3.2955,3.3015,133
2011-10-18,16:25:00,3.3005,3.3015,3.2950,3.2975,87
2011-10-18,16:30:00,3.2985,3.2985,3.2915,3.2940,172
2011-10-18,16:35:00,3.2930,3.2930,3.2785,3.2835,323
2011-10-18,16:40:00,3.2840,3.2900,3.2815,3.2860,184
2011-10-18,16:45:00,3.2855,3.2880,3.2835,3.2835,67
2011-10-18,16:50:00,3.2840,3.2945,3.2840,3.2855,232
2011-10-18,16:55:00,3.2870,3.2955,3.2860,3.2925,171
2011-10-18,17:00:00,3.2920,3.2920,3.2750,3.2790,388
2011-10-18,17:05:00,3.2810,3.2810,3.2715,3.2745,251
2011-10-18,17:10:00,3.2755,3.2810,3.2745,3.2780,147
2011-10-18,17:15:00,3.2785,3.2815,3.2765,3.2805,146
2011-10-18,17:20:00,3.2795,3.2910,3.2795,3.2910,230
2011-10-18,17:25:00,3.2910,3.2915,3.2860,3.2895,111
2011-10-18,17:30:00,3.2895,3.2905,3.2820,3.2840,190
2011-10-18,17:35:00,3.2840,3.2870,3.2805,3.2805,114
2011-10-18,17:40:00,3.2795,3.2825,3.2765,3.2815,188
2011-10-18,17:45:00,3.2810,3.2880,3.2790,3.2860,217
2011-10-18,17:50:00,3.2860,3.2885,3.2830,3.2855,165
2011-10-18,17:55:00,3.2840,3.2875,3.2830,3.2875,57
2011-10-18,18:00:00,3.2865,3.2900,3.2855,3.2890,136
2011-10-18,18:05:00,3.2890,3.2900,3.2875,3.2900,127
2011-10-18,18:10:00,3.2885,3.2890,3.2850,3.2885,196
2011-10-18,18:15:00,3.2885,3.2915,3.2875,3.2900,98
2011-10-18,18:20:00,3.2900,3.2905,3.2880,3.2900,77
2011-10-18,18:25:00,3.2900,3.2940,3.2865,3.2940,249
2011-10-18,18:30:00,3.2940,3.2965,3.2935,3.2950,247
2011-10-18,18:35:00,3.2940,3.3015,3.2940,3.2985,257
2011-10-18,18:40:00,3.2980,3.3015,3.2955,3.2955,183
2011-10-18,18:45:00,3.2955,3.2975,3.2935,3.2935,252
2011-10-18,18:50:00,3.2930,3.2940,3.2905,3.2930,92
2011-10-18,18:55:00,3.2930,3.2940,3.2905,3.2935,60
2011-10-18,19:00:00,3.2935,3.2975,3.2920,3.2925,124
2011-10-18,19:05:00,3.2920,3.2935,3.2890,3.2915,97
2011-10-18,19:10:00,3.2925,3.2955,3.2910,3.2955,156
2011-10-18,19:15:00,3.2955,3.2970,3.2925,3.2935,121
2011-10-18,19:20:00,3.2945,3.2980,3.2940,3.2950,437
2011-10-18,19:25:00,3.2955,3.3000,3.2935,3.2975,152
2011-10-18,19:30:00,3.2970,3.3055,3.2960,3.2960,305
2011-10-18,19:35:00,3.2960,3.2985,3.2875,3.2905,293
2011-10-18,19:40:00,3.2905,3.2945,3.2850,3.2930,172
2011-10-18,19:45:00,3.2930,3.2930,3.2815,3.2815,167
2011-10-18,19:50:00,3.2820,3.2850,3.2760,3.2780,204
2011-10-18,19:55:00,3.2775,3.2805,3.2630,3.2640,534
2011-10-18,20:00:00,3.2640,3.2725,3.2620,3.2705,568
2011-10-18,20:05:00,3.2700,3.2720,3.2645,3.2670,173
2011-10-18,20:10:00,3.2685,3.2740,3.2575,3.2720,772
2011-10-18,20:15:00,3.2725,3.2755,3.2710,3.2750,331
2011-10-18,20:20:00,3.2750,3.2795,3.2715,3.2770,440
2011-10-18,20:25:00,3.2775,3.2795,3.2760,3.2795,125
2011-10-18,20:30:00,3.2785,3.2885,3.2735,3.2850,601
2011-10-18,20:35:00,3.2850,3.2895,3.2785,3.2895,360
2011-10-18,20:40:00,3.2900,3.2945,3.2865,3.2910,204
2011-10-18,20:45:00,3.2920,3.2920,3.2840,3.2910,241
2011-10-18,20:50:00,3.2905,3.2925,3.2855,3.2905,124
2011-10-18,20:55:00,3.2895,3.2930,3.2865,3.2900,177
2011-10-18,21:00:00,3.2900,3.3075,3.2900,3.3070,458
2011-10-18,21:05:00,3.3075,3.3190,3.3050,3.3190,752
2011-10-18,21:10:00,3.3185,3.3215,3.3125,3.3125,396
2011-10-18,21:15:00,3.3125,3.3135,3.3055,3.3095,284
2011-10-18,21:20:00,3.3100,3.3185,3.3055,3.3115,259
2011-10-18,21:25:00,3.3115,3.3135,3.3025,3.3040,244
2011-10-18,21:30:00,3.3045,3.3200,3.3040,3.3120,538
2011-10-18,21:35:00,3.3130,3.3180,3.3075,3.3150,347
2011-10-18,21:40:00,3.3155,3.3175,3.3020,3.3095,443
2011-10-18,21:45:00,3.3085,3.3110,3.2920,3.2930,504
2011-10-18,21:50:00,3.2930,3.2970,3.2895,3.2950,428
2011-10-18,21:55:00,3.2960,3.2960,3.2845,3.2890,253
2011-10-18,22:00:00,3.2890,3.2970,3.2815,3.2835,1323
2011-10-18,22:05:00,3.2845,3.2920,3.2830,3.2870,1214
2011-10-18,22:10:00,3.2870,3.2955,3.2865,3.2940,2564
2011-10-18,22:15:00,3.2940,3.2985,3.2910,3.2940,1059
2011-10-18,22:20:00,3.2925,3.3065,3.2925,3.3030,1906
2011-10-18,22:25:00,3.3030,3.3110,3.3020,3.3105,733
2011-10-18,22:30:00,3.3105,3.3155,3.3070,3.3135,613
2011-10-18,22:35:00,3.3135,3.3175,3.3085,3.3115,274
2011-10-18,22:40:00,3.3130,3.3195,3.3105,3.3175,503
2011-10-18,22:45:00,3.3170,3.3210,3.3125,3.3130,674
2011-10-18,22:50:00,3.3135,3.3220,3.3130,3.3200,1275
2011-10-18,22:55:00,3.3205,3.3290,3.3205,3.3270,1145
2011-10-18,23:00:00,3.3280,3.3285,3.3225,3.3275,400
2011-10-18,23:05:00,3.3275,3.3305,3.3250,3.3300,337
2011-10-18,23:10:00,3.3295,3.3315,3.3235,3.3275,348
2011-10-18,23:15:00,3.3260,3.3260,3.3225,3.3245,218
2011-10-18,23:20:00,3.3240,3.3255,3.3170,3.3190,261
2011-10-18,23:25:00,3.3195,3.3215,3.3120,3.3145,791
2011-10-18,23:30:00,3.3145,3.3195,3.3145,3.3180,154
2011-10-18,23:35:00,3.3190,3.3380,3.3190,3.3360,647
2011-10-18,23:40:00,3.3365,3.3495,3.3335,3.3480,650
2011-10-18,23:45:00,3.3485,3.3560,3.3440,3.3555,457
2011-10-18,23:50:00,3.3560,3.3620,3.3525,3.3615,619
2011-10-18,23:55:00,3.3610,3.3715,3.3575,3.3705,703
2011-10-19,00:00:00,3.3705,3.3740,3.3630,3.3670,497
2011-10-19,00:05:00,3.3670,3.3670,3.3590,3.3595,209
2011-10-19,00:10:00,3.3605,3.3620,3.3590,3.3595,335
2011-10-19,00:15:00,3.3600,3.3600,3.3575,3.3600,212
2011-10-19,00:20:00,3.3590,3.3640,3.3585,3.3615,239
2011-10-19,00:25:00,3.3630,3.3640,3.3560,3.3610,236
2011-10-19,00:30:00,3.3610,3.3615,3.3580,3.3600,419
2011-10-19,00:35:00,3.3600,3.3685,3.3575,3.3685,434
2011-10-19,00:40:00,3.3690,3.3710,3.3675,3.3690,417
2011-10-19,00:45:00,3.3700,3.3745,3.3665,3.3665,267
2011-10-19,00:50:00,3.3670,3.3700,3.3665,3.3675,192
2011-10-19,00:55:00,3.3670,3.3700,3.3580,3.3590,916
2011-10-19,01:00:00,3.3590,3.3645,3.3580,3.3630,204
2011-10-19,01:05:00,3.3625,3.3635,3.3600,3.3615,358
2011-10-19,01:10:00,3.3600,3.3610,3.3590,3.3590,99
2011-10-19,01:15:00,3.3580,3.3600,3.3575,3.3600,83
2011-10-19,01:20:00,3.3595,3.3605,3.3575,3.3580,148
2011-10-19,01:25:00,3.3580,3.3625,3.3575,3.3600,101
2011-10-19,01:30:00,3.3615,3.3640,3.3615,3.3620,32
2011-10-19,01:35:00,3.3635,3.3650,3.3610,3.3620,52
2011-10-19,01:40:00,3.3615,3.3620,3.3555,3.3600,131
2011-10-19,01:45:00,3.3600,3.3630,3.3585,3.3620,81
2011-10-19,01:50:00,3.3615,3.3690,3.3615,3.3660,189
2011-10-19,01:55:00,3.3655,3.3680,3.3630,3.3665,93
2011-10-19,02:00:00,3.3650,3.3665,3.3600,3.3650,94
2011-10-19,02:05:00,3.3675,3.3690,3.3625,3.3630,66
2011-10-19,02:10:00,3.3645,3.3700,3.3645,3.3700,26
2011-10-19,02:15:00,3.3695,3.3710,3.3660,3.3675,79
2011-10-19,02:20:00,3.3695,3.3710,3.3675,3.3700,25
2011-10-19,02:25:00,3.3715,3.3730,3.3695,3.3700,62
2011-10-19,02:30:00,3.3715,3.3740,3.3715,3.3730,31
2011-10-19,02:35:00,3.3730,3.3735,3.3655,3.3675,51
2011-10-19,02:40:00,3.3665,3.3670,3.3635,3.3645,24
2011-10-19,02:45:00,3.3655,3.3705,3.3650,3.3660,12
2011-10-19,02:50:00,3.3675,3.3680,3.3665,3.3665,17
2011-10-19,02:55:00,3.3685,3.3700,3.3665,3.3700,43
2011-10-19,03:00:00,3.3705,3.3885,3.3690,3.3855,228
2011-10-19,03:05:00,3.3855,3.3980,3.3840,3.3965,321
2011-10-19,03:10:00,3.3975,3.4160,3.3950,3.4125,572
2011-10-19,03:15:00,3.4130,3.4205,3.4005,3.4015,269
2011-10-19,03:20:00,3.4020,3.4115,3.4010,3.4095,93
2011-10-19,03:25:00,3.4100,3.4130,3.3975,3.4005,145
2011-10-19,03:30:00,3.3995,3.4065,3.3925,3.3960,130
2011-10-19,03:35:00,3.3945,3.4030,3.3945,3.4000,38
2011-10-19,03:40:00,3.4020,3.4070,3.4005,3.4065,36
2011-10-19,03:45:00,3.4060,3.4095,3.4020,3.4040,54
2011-10-19,03:50:00,3.4055,3.4110,3.4050,3.4110,53
2011-10-19,03:55:00,3.4100,3.4130,3.3755,3.3800,625
2011-10-19,04:00:00,3.3790,3.3825,3.3725,3.3760,142
2011-10-19,04:05:00,3.3770,3.3805,3.3770,3.3800,36
2011-10-19,04:10:00,3.3770,3.3795,3.3755,3.3795,40
2011-10-19,04:15:00,3.3760,3.3800,3.3755,3.3755,16
2011-10-19,04:20:00,3.3760,3.3780,3.3760,3.3760,19
2011-10-19,04:25:00,3.3800,3.3815,3.3780,3.3815,8
2011-10-19,04:30:00,3.3815,3.3830,3.3690,3.3710,120
2011-10-19,04:35:00,3.3710,3.3755,3.3710,3.3755,2
2011-10-19,04:40:00,3.3755,3.3765,3.3705,3.3705,11
2011-10-19,04:45:00,3.3740,3.3755,3.3735,3.3755,4
2011-10-19,04:50:00,3.3730,3.3745,3.3710,3.3720,11
2011-10-19,04:55:00,3.3715,3.3750,3.3715,3.3725,4
2011-10-19,05:00:00,3.3750,3.3760,3.3730,3.3750,7
2011-10-19,05:05:00,3.3735,3.3760,3.3730,3.3740,12
2011-10-19,05:10:00,3.3715,3.3750,3.3715,3.3740,11
2011-10-19,06:00:00,3.3740,3.3745,3.3655,3.3660,51
2011-10-19,06:05:00,3.3655,3.3660,3.3655,3.3655,5
2011-10-19,06:10:00,3.3655,3.3660,3.3655,3.3660,13
2011-10-19,06:15:00,3.3660,3.3680,3.3660,3.3680,2
2011-10-19,06:20:00,3.3690,3.3690,3.3655,3.3655,19
2011-10-19,06:25:00,3.3690,3.3690,3.3670,3.3670,3
2011-10-19,06:30:00,3.3660,3.3660,3.3660,3.3660,1
2011-10-19,06:35:00,3.3680,3.3680,3.3655,3.3655,5
2011-10-19,06:40:00,3.3670,3.3670,3.3670,3.3670,3
2011-10-19,06:45:00,3.3665,3.3665,3.3665,3.3665,2
2011-10-19,06:55:00,3.3660,3.3660,3.3650,3.3650,15
2011-10-19,07:00:00,3.3650,3.3660,3.3645,3.3645,4
2011-10-19,07:10:00,3.3645,3.3645,3.3645,3.3645,5
2011-10-19,07:15:00,3.3645,3.3670,3.3645,3.3670,2
2011-10-19,07:20:00,3.3670,3.3685,3.3670,3.3675,4
2011-10-19,07:25:00,3.3690,3.3700,3.3690,3.3700,9
2011-10-19,07:30:00,3.3700,3.3700,3.3690,3.3690,11
2011-10-19,07:35:00,3.3690,3.3700,3.3670,3.3670,8
2011-10-19,07:40:00,3.3675,3.3700,3.3675,3.3700,6
2011-10-19,07:45:00,3.3710,3.3725,3.3675,3.3675,5
2011-10-19,07:50:00,3.3670,3.3700,3.3670,3.3700,6
2011-10-19,07:55:00,3.3690,3.3715,3.3670,3.3695,22
2011-10-19,08:00:00,3.3690,3.3725,3.3670,3.3670,75
2011-10-19,08:05:00,3.3680,3.3680,3.3560,3.3565,98
2011-10-19,08:10:00,3.3575,3.3580,3.3515,3.3515,76
2011-10-19,08:15:00,3.3520,3.3545,3.3520,3.3520,40
2011-10-19,08:20:00,3.3520,3.3540,3.3490,3.3540,32
2011-10-19,08:25:00,3.3535,3.3540,3.3525,3.3535,16
2011-10-19,08:30:00,3.3525,3.3525,3.3495,3.3515,26
2011-10-19,08:35:00,3.3520,3.3550,3.3505,3.3540,45
2011-10-19,08:40:00,3.3520,3.3550,3.3520,3.3535,52
2011-10-19,08:45:00,3.3545,3.3555,3.3510,3.3530,74
2011-10-19,08:50:00,3.3530,3.3565,3.3520,3.3530,27
2011-10-19,08:55:00,3.3535,3.3535,3.3470,3.3500,109
2011-10-19,09:00:00,3.3480,3.3555,3.3410,3.3410,468
2011-10-19,09:05:00,3.3410,3.3485,3.3380,3.3470,342
2011-10-19,09:10:00,3.3465,3.3590,3.3395,3.3560,214
2011-10-19,09:15:00,3.3580,3.3775,3.3580,3.3680,291
2011-10-19,09:20:00,3.3680,3.3730,3.3665,3.3670,251
2011-10-19,09:25:00,3.3680,3.3700,3.3660,3.3695,64
2011-10-19,09:30:00,3.3695,3.3725,3.3525,3.3525,121
2011-10-19,09:35:00,3.3535,3.3565,3.3510,3.3545,122
2011-10-19,09:40:00,3.3555,3.3620,3.3530,3.3585,85
2011-10-19,09:45:00,3.3580,3.3655,3.3490,3.3505,114
2011-10-19,09:50:00,3.3490,3.3550,3.3470,3.3540,65
2011-10-19,09:55:00,3.3525,3.3525,3.3475,3.3490,73
2011-10-19,10:00:00,3.3490,3.3525,3.3450,3.3510,73
2011-10-19,10:05:00,3.3510,3.3525,3.3440,3.3525,97
2011-10-19,10:10:00,3.3515,3.3545,3.3500,3.3520,52
2011-10-19,10:15:00,3.3520,3.3535,3.3510,3.3525,24
2011-10-19,10:20:00,3.3510,3.3525,3.3500,3.3505,32
2011-10-19,10:25:00,3.3495,3.3525,3.3490,3.3525,8
2011-10-19,10:30:00,3.3515,3.3515,3.3480,3.3505,29
2011-10-19,10:35:00,3.3515,3.3545,3.3500,3.3540,40
2011-10-19,10:40:00,3.3540,3.3590,3.3535,3.3565,133
2011-10-19,10:45:00,3.3565,3.3665,3.3565,3.3625,104
2011-10-19,10:50:00,3.3630,3.3630,3.3595,3.3600,31
2011-10-19,10:55:00,3.3585,3.3595,3.3570,3.3570,33
2011-10-19,11:00:00,3.3570,3.3600,3.3555,3.3560,33
2011-10-19,11:05:00,3.3565,3.3605,3.3535,3.3570,63
2011-10-19,11:10:00,3.3575,3.3595,3.3570,3.3580,42
2011-10-19,11:15:00,3.3595,3.3600,3.3485,3.3510,84
2011-10-19,11:20:00,3.3510,3.3555,3.3485,3.3530,111
2011-10-19,11:25:00,3.3530,3.3530,3.3390,3.3400,224
2011-10-19,11:30:00,3.3400,3.3405,3.3250,3.3265,172
2011-10-19,11:35:00,3.3280,3.3315,3.3250,3.3315,68
2011-10-19,11:40:00,3.3320,3.3340,3.3250,3.3310,48
2011-10-19,11:45:00,3.3325,3.3350,3.3325,3.3335,14
2011-10-19,11:50:00,3.3325,3.3325,3.3300,3.3305,32
2011-10-19,11:55:00,3.3300,3.3340,3.3300,3.3325,16
2011-10-19,12:00:00,3.3315,3.3325,3.3305,3.3325,26
2011-10-19,12:05:00,3.3325,3.3355,3.3325,3.3355,17
2011-10-19,12:10:00,3.3360,3.3385,3.3310,3.3310,33
2011-10-19,12:15:00,3.3320,3.3325,3.3315,3.3325,3
2011-10-19,12:20:00,3.3340,3.3345,3.3335,3.3335,8
2011-10-19,12:25:00,3.3335,3.3375,3.3335,3.3375,16
2011-10-19,12:30:00,3.3380,3.3420,3.3355,3.3370,62
2011-10-19,12:35:00,3.3375,3.3405,3.3370,3.3405,132
2011-10-19,12:40:00,3.3410,3.3475,3.3410,3.3460,29
2011-10-19,12:45:00,3.3495,3.3495,3.3455,3.3485,49
2011-10-19,12:50:00,3.3490,3.3520,3.3475,3.3475,70
2011-10-19,12:55:00,3.3485,3.3515,3.3485,3.3510,7
2011-10-19,13:00:00,3.3490,3.3495,3.3470,3.3480,24
2011-10-19,13:05:00,3.3475,3.3475,3.3450,3.3460,11
2011-10-19,13:10:00,3.3475,3.3480,3.3445,3.3445,24
2011-10-19,13:15:00,3.3450,3.3520,3.3435,3.3520,24
2011-10-19,13:20:00,3.3510,3.3525,3.3490,3.3505,56
2011-10-19,13:25:00,3.3510,3.3550,3.3500,3.3520,34
2011-10-19,13:30:00,3.3525,3.3540,3.3400,3.3400,376
2011-10-19,13:35:00,3.3395,3.3395,3.3270,3.3300,243
2011-10-19,13:40:00,3.3310,3.3385,3.3295,3.3350,107
2011-10-19,13:45:00,3.3330,3.3335,3.3240,3.3275,209
2011-10-19,13:50:00,3.3275,3.3375,3.3215,3.3370,272
2011-10-19,13:55:00,3.3375,3.3375,3.3300,3.3300,141
2011-10-19,14:00:00,3.3295,3.3310,3.3270,3.3290,139
2011-10-19,14:05:00,3.3285,3.3295,3.3135,3.3170,473
2011-10-19,14:10:00,3.3175,3.3275,3.3120,3.3200,458
2011-10-19,14:15:00,3.3200,3.3250,3.3140,3.3165,406
2011-10-19,14:20:00,3.3160,3.3225,3.3160,3.3195,122
2011-10-19,14:25:00,3.3190,3.3215,3.3180,3.3210,85
2011-10-19,14:30:00,3.3200,3.3305,3.3185,3.3305,145
2011-10-19,14:35:00,3.3305,3.3325,3.3275,3.3285,158
2011-10-19,14:40:00,3.3270,3.3285,3.3105,3.3120,359
2011-10-19,14:45:00,3.3125,3.3195,3.3110,3.3185,144
2011-10-19,14:50:00,3.3185,3.3265,3.3165,3.3255,218
2011-10-19,14:55:00,3.3260,3.3300,3.3205,3.3250,190
2011-10-19,15:00:00,3.3255,3.3270,3.3150,3.3170,197
2011-10-19,15:05:00,3.3190,3.3260,3.3190,3.3255,42
2011-10-19,15:10:00,3.3250,3.3255,3.3205,3.3230,84
2011-10-19,15:15:00,3.3240,3.3245,3.3150,3.3170,108
2011-10-19,15:20:00,3.3175,3.3260,3.3170,3.3235,59
2011-10-19,15:25:00,3.3240,3.3325,3.3240,3.3320,82
2011-10-19,15:30:00,3.3305,3.3340,3.3300,3.3300,121
2011-10-19,15:35:00,3.3315,3.3315,3.3270,3.3290,49
2011-10-19,15:40:00,3.3270,3.3270,3.3205,3.3235,101
2011-10-19,15:45:00,3.3240,3.3270,3.3225,3.3230,77
2011-10-19,15:50:00,3.3220,3.3240,3.3185,3.3225,125
2011-10-19,15:55:00,3.3245,3.3245,3.3190,3.3215,42
2011-10-19,16:00:00,3.3215,3.3255,3.3215,3.3245,79
2011-10-19,16:05:00,3.3230,3.3230,3.3150,3.3205,203
2011-10-19,16:10:00,3.3190,3.3190,3.3110,3.3115,111
2011-10-19,16:15:00,3.3110,3.3110,3.3070,3.3090,157
2011-10-19,16:20:00,3.3090,3.3160,3.3090,3.3155,83
2011-10-19,16:25:00,3.3140,3.3140,3.3085,3.3095,118
2011-10-19,16:30:00,3.3090,3.3115,3.3075,3.3080,70
2011-10-19,16:35:00,3.3080,3.3105,3.3070,3.3090,59
2011-10-19,16:40:00,3.3085,3.3130,3.3075,3.3130,79
2011-10-19,16:45:00,3.3135,3.3145,3.3100,3.3125,37
2011-10-19,16:50:00,3.3120,3.3150,3.3105,3.3135,80
2011-10-19,16:55:00,3.3130,3.3200,3.3120,3.3200,188
2011-10-19,17:00:00,3.3205,3.3290,3.3185,3.3265,235
2011-10-19,17:05:00,3.3265,3.3300,3.3215,3.3265,141
2011-10-19,17:10:00,3.3265,3.3375,3.3240,3.3335,216
2011-10-19,17:15:00,3.3335,3.3375,3.3305,3.3325,174
2011-10-19,17:20:00,3.3315,3.3335,3.3300,3.3320,53
2011-10-19,17:25:00,3.3305,3.3330,3.3295,3.3320,51
2011-10-19,17:30:00,3.3305,3.3360,3.3305,3.3360,46
2011-10-19,17:35:00,3.3355,3.3365,3.3320,3.3345,91
2011-10-19,17:40:00,3.3335,3.3350,3.3320,3.3335,19
2011-10-19,17:45:00,3.3325,3.3325,3.3290,3.3315,31
2011-10-19,17:50:00,3.3315,3.3355,3.3290,3.3290,174
2011-10-19,17:55:00,3.3290,3.3370,3.3290,3.3360,163
2011-10-19,18:00:00,3.3360,3.3450,3.3360,3.3440,200
2011-10-19,18:05:00,3.3430,3.3440,3.3380,3.3380,96
2011-10-19,18:10:00,3.3380,3.3400,3.3335,3.3350,106
2011-10-19,18:15:00,3.3350,3.3350,3.3300,3.3325,78
2011-10-19,18:20:00,3.3320,3.3320,3.3230,3.3280,207
2011-10-19,18:25:00,3.3275,3.3275,3.3140,3.3205,384
2011-10-19,18:30:00,3.3200,3.3230,3.3195,3.3200,75
2011-10-19,18:35:00,3.3200,3.3200,3.3165,3.3185,66
2011-10-19,18:40:00,3.3185,3.3225,3.3180,3.3205,33
2011-10-19,18:45:00,3.3200,3.3285,3.3200,3.3275,82
2011-10-19,18:50:00,3.3270,3.3370,3.3270,3.3320,207
2011-10-19,18:55:00,3.3320,3.3350,3.3310,3.3325,231
2011-10-19,19:00:00,3.3330,3.3380,3.3300,3.3340,284
2011-10-19,19:05:00,3.3325,3.3325,3.3275,3.3275,90
2011-10-19,19:10:00,3.3270,3.3275,3.3200,3.3220,154
2011-10-19,19:15:00,3.3240,3.3275,3.3180,3.3220,228
2011-10-19,19:20:00,3.3220,3.3230,3.3210,3.3225,31
2011-10-19,19:25:00,3.3230,3.3260,3.3225,3.3225,43
2011-10-19,19:30:00,3.3220,3.3220,3.3130,3.3135,463
2011-10-19,19:35:00,3.3130,3.3145,3.3070,3.3090,551
2011-10-19,19:40:00,3.3100,3.3175,3.3095,3.3160,147
2011-10-19,19:45:00,3.3180,3.3200,3.3060,3.3060,212
2011-10-19,19:50:00,3.3060,3.3100,3.3030,3.3050,188
2011-10-19,19:55:00,3.3050,3.3065,3.3005,3.3025,281
2011-10-19,20:00:00,3.3025,3.3060,3.3010,3.3030,182
2011-10-19,20:05:00,3.3025,3.3030,3.2975,3.3015,214
2011-10-19,20:10:00,3.3020,3.3075,3.2960,3.3060,520
2011-10-19,20:15:00,3.3050,3.3070,3.3030,3.3040,69
2011-10-19,20:20:00,3.3035,3.3060,3.3010,3.3025,145
2011-10-19,20:25:00,3.3030,3.3040,3.2970,3.3040,142
2011-10-19,20:30:00,3.3015,3.3175,3.3015,3.3090,493
2011-10-19,20:35:00,3.3095,3.3195,3.3085,3.3130,311
2011-10-19,20:40:00,3.3140,3.3250,3.3140,3.3190,402
2011-10-19,20:45:00,3.3200,3.3200,3.3125,3.3185,459
2011-10-19,20:50:00,3.3175,3.3180,3.3115,3.3135,295
2011-10-19,20:55:00,3.3140,3.3210,3.3130,3.3200,221
2011-10-19,21:00:00,3.3190,3.3190,3.3125,3.3145,178
2011-10-19,21:05:00,3.3140,3.3175,3.3110,3.3150,107
2011-10-19,21:10:00,3.3140,3.3175,3.3135,3.3170,114
2011-10-19,21:15:00,3.3165,3.3175,3.3080,3.3110,214
2011-10-19,21:20:00,3.3115,3.3120,3.3040,3.3090,204
2011-10-19,21:25:00,3.3090,3.3095,3.3025,3.3055,217
2011-10-19,21:30:00,3.3055,3.3075,3.3005,3.3055,299
2011-10-19,21:35:00,3.3070,3.3190,3.3060,3.3155,434
2011-10-19,21:40:00,3.3150,3.3160,3.3055,3.3090,810
2011-10-19,21:45:00,3.3085,3.3085,3.2865,3.2885,822
2011-10-19,21:50:00,3.2880,3.2925,3.2740,3.2750,905
2011-10-19,21:55:00,3.2750,3.2850,3.2750,3.2845,814
2011-10-19,22:00:00,3.2835,3.2855,3.2760,3.2820,878
2011-10-19,22:05:00,3.2815,3.2870,3.2780,3.2840,606
2011-10-19,22:10:00,3.2850,3.2890,3.2840,3.2860,311
2011-10-19,22:15:00,3.2855,3.2950,3.2815,3.2885,468
2011-10-19,22:20:00,3.2890,3.2915,3.2840,3.2905,398
2011-10-19,22:25:00,3.2900,3.3015,3.2900,3.2960,470
2011-10-19,22:30:00,3.2965,3.3020,3.2955,3.2965,631
2011-10-19,22:35:00,3.2955,3.2980,3.2935,3.2965,262
2011-10-19,22:40:00,3.2970,3.3125,3.2970,3.3070,744
2011-10-19,22:45:00,3.3080,3.3160,3.3045,3.3100,930
2011-10-19,22:50:00,3.3110,3.3140,3.3060,3.3085,891
2011-10-19,22:55:00,3.3085,3.3085,3.2985,3.2985,223
2011-10-19,23:00:00,3.2990,3.2990,3.2875,3.2880,578
2011-10-19,23:05:00,3.2875,3.2955,3.2875,3.2925,975
2011-10-19,23:10:00,3.2925,3.2955,3.2880,3.2900,166
2011-10-19,23:15:00,3.2895,3.2940,3.2815,3.2830,264
2011-10-19,23:20:00,3.2835,3.2835,3.2710,3.2760,917
2011-10-19,23:25:00,3.2760,3.2900,3.2750,3.2870,446
2011-10-19,23:30:00,3.2880,3.2930,3.2865,3.2880,475
2011-10-19,23:35:00,3.2885,3.2910,3.2820,3.2820,245
2011-10-19,23:40:00,3.2815,3.2820,3.2655,3.2700,674
2011-10-19,23:45:00,3.2700,3.2700,3.2650,3.2665,289
2011-10-19,23:50:00,3.2670,3.2695,3.2605,3.2605,490
2011-10-19,23:55:00,3.2610,3.2620,3.2515,3.2515,671
2011-10-20,00:00:00,3.2515,3.2530,3.2410,3.2485,691
2011-10-20,00:05:00,3.2490,3.2510,3.2430,3.2430,310
2011-10-20,00:10:00,3.2435,3.2500,3.2420,3.2460,302
2011-10-20,00:15:00,3.2465,3.2525,3.2455,3.2510,244
2011-10-20,00:20:00,3.2510,3.2605,3.2480,3.2585,209
2011-10-20,00:25:00,3.2580,3.2585,3.2510,3.2550,185
2011-10-20,00:30:00,3.2560,3.2570,3.2505,3.2540,183
2011-10-20,00:35:00,3.2540,3.2600,3.2540,3.2585,283
2011-10-20,00:40:00,3.2585,3.2605,3.2550,3.2580,201
2011-10-20,00:45:00,3.2580,3.2630,3.2570,3.2595,322
2011-10-20,00:50:00,3.2600,3.2655,3.2575,3.2615,325
2011-10-20,00:55:00,3.2610,3.2615,3.2560,3.2585,374
2011-10-20,01:00:00,3.2585,3.2625,3.2570,3.2610,158
2011-10-20,01:05:00,3.2610,3.2625,3.2585,3.2625,73
2011-10-20,01:10:00,3.2620,3.2645,3.2610,3.2625,80
2011-10-20,01:15:00,3.2630,3.2640,3.2580,3.2605,91
2011-10-20,01:20:00,3.2615,3.2615,3.2550,3.2560,163
2011-10-20,01:25:00,3.2565,3.2565,3.2485,3.2500,212
2011-10-20,01:30:00,3.2505,3.2510,3.2450,3.2485,269
2011-10-20,01:35:00,3.2500,3.2500,3.2420,3.2430,92
2011-10-20,01:40:00,3.2435,3.2450,3.2410,3.2410,151
2011-10-20,01:45:00,3.2410,3.2435,3.2385,3.2425,163
2011-10-20,01:50:00,3.2425,3.2440,3.2400,3.2440,58
2011-10-20,01:55:00,3.2425,3.2445,3.2410,3.2425,97
2011-10-20,02:00:00,3.2435,3.2475,3.2390,3.2390,90
2011-10-20,02:05:00,3.2390,3.2415,3.2340,3.2350,308
2011-10-20,02:10:00,3.2350,3.2360,3.2300,3.2300,303
2011-10-20,02:15:00,3.2325,3.2325,3.2155,3.2240,442
2011-10-20,02:20:00,3.2225,3.2225,3.2130,3.2165,152
2011-10-20,02:25:00,3.2160,3.2180,3.2075,3.2090,175
2011-10-20,02:30:00,3.2080,3.2155,3.2080,3.2135,163
2011-10-20,02:35:00,3.2140,3.2180,3.2105,3.2130,117
2011-10-20,02:40:00,3.2125,3.2135,3.2060,3.2095,159
2011-10-20,02:45:00,3.2095,3.2185,3.2080,3.2180,148
2011-10-20,02:50:00,3.2180,3.2180,3.2130,3.2140,32
2011-10-20,02:55:00,3.2125,3.2125,3.2090,3.2090,45
2011-10-20,03:00:00,3.2090,3.2115,3.2070,3.2070,86
2011-10-20,03:05:00,3.2070,3.2110,3.2060,3.2110,97
2011-10-20,03:10:00,3.2100,3.2110,3.2060,3.2080,56
2011-10-20,03:15:00,3.2100,3.2150,3.2100,3.2140,25
2011-10-20,03:20:00,3.2135,3.2135,3.2060,3.2095,70
2011-10-20,03:25:00,3.2095,3.2105,3.2060,3.2065,16
2011-10-20,03:30:00,3.2065,3.2170,3.2065,3.2170,63
2011-10-20,03:35:00,3.2175,3.2225,3.2150,3.2195,180
2011-10-20,03:40:00,3.2195,3.2200,3.2105,3.2175,32
2011-10-20,03:45:00,3.2135,3.2220,3.2135,3.2210,107
2011-10-20,03:50:00,3.2210,3.2255,3.2185,3.2235,118
2011-10-20,03:55:00,3.2245,3.2255,3.2205,3.2210,79
2011-10-20,04:00:00,3.2240,3.2250,3.2200,3.2200,12
2011-10-20,04:05:00,3.2215,3.2240,3.2200,3.2240,9
2011-10-20,04:10:00,3.2235,3.2240,3.2195,3.2210,7
2011-10-20,04:15:00,3.2195,3.2200,3.2180,3.2180,15
2011-10-20,04:20:00,3.2180,3.2185,3.2120,3.2180,29
2011-10-20,04:25:00,3.2170,3.2170,3.2170,3.2170,5
2011-10-20,04:30:00,3.2155,3.2180,3.2145,3.2180,24
2011-10-20,04:35:00,3.2190,3.2190,3.2175,3.2190,5
2011-10-20,04:40:00,3.2190,3.2190,3.2190,3.2190,1
2011-10-20,04:45:00,3.2180,3.2230,3.2180,3.2230,8
2011-10-20,04:50:00,3.2230,3.2245,3.2230,3.2245,3
2011-10-20,04:55:00,3.2225,3.2230,3.2210,3.2210,9
2011-10-20,05:00:00,3.2210,3.2235,3.2210,3.2235,10
2011-10-20,05:10:00,3.2240,3.2285,3.2235,3.2285,6
2011-10-20,06:00:00,3.2215,3.2335,3.2200,3.2210,56
2011-10-20,06:05:00,3.2215,3.2285,3.2210,3.2285,28
2011-10-20,06:10:00,3.2290,3.2290,3.2290,3.2290,1
2011-10-20,06:15:00,3.2255,3.2255,3.2255,3.2255,2
2011-10-20,06:20:00,3.2260,3.2290,3.2260,3.2290,3
2011-10-20,06:25:00,3.2290,3.2300,3.2290,3.2300,7
2011-10-20,06:30:00,3.2295,3.2305,3.2295,3.2305,7
2011-10-20,06:35:00,3.2310,3.2310,3.2295,3.2295,8
2011-10-20,06:40:00,3.2290,3.2310,3.2290,3.2310,6
2011-10-20,06:50:00,3.2310,3.2310,3.2295,3.2295,9
2011-10-20,06:55:00,3.2300,3.2300,3.2290,3.2290,12
2011-10-20,07:00:00,3.2300,3.2310,3.2250,3.2310,28
2011-10-20,07:05:00,3.2310,3.2325,3.2270,3.2295,21
2011-10-20,07:10:00,3.2300,3.2330,3.2290,3.2330,7
2011-10-20,07:15:00,3.2320,3.2330,3.2320,3.2330,3
2011-10-20,07:20:00,3.2305,3.2350,3.2305,3.2325,22
2011-10-20,07:25:00,3.2315,3.2350,3.2315,3.2350,6
2011-10-20,07:30:00,3.2345,3.2350,3.2325,3.2350,21
2011-10-20,07:35:00,3.2340,3.2350,3.2340,3.2345,6
2011-10-20,07:40:00,3.2315,3.2315,3.2295,3.2295,16
2011-10-20,07:45:00,3.2300,3.2350,3.2300,3.2350,3
2011-10-20,07:50:00,3.2305,3.2320,3.2300,3.2320,9
2011-10-20,07:55:00,3.2310,3.2335,3.2300,3.2300,24
2011-10-20,08:00:00,3.2310,3.2320,3.2130,3.2140,218
2011-10-20,08:05:00,3.2155,3.2200,3.2155,3.2170,75
2011-10-20,08:10:00,3.2170,3.2205,3.2150,3.2205,58
2011-10-20,08:15:00,3.2220,3.2240,3.2160,3.2200,96
2011-10-20,08:20:00,3.2200,3.2240,3.2200,3.2240,8
2011-10-20,08:25:00,3.2250,3.2265,3.2230,3.2240,30
2011-10-20,08:30:00,3.2225,3.2265,3.2225,3.2260,47
2011-10-20,08:35:00,3.2270,3.2280,3.2225,3.2250,65
2011-10-20,08:40:00,3.2245,3.2245,3.2060,3.2110,235
2011-10-20,08:45:00,3.2130,3.2135,3.2100,3.2100,53
2011-10-20,08:50:00,3.2100,3.2150,3.2100,3.2145,27
2011-10-20,08:55:00,3.2135,3.2135,3.1970,3.1995,319
2011-10-20,09:00:00,3.1970,3.2060,3.1795,3.1915,929
2011-10-20,09:05:00,3.1915,3.1940,3.1605,3.1730,597
2011-10-20,09:10:00,3.1725,3.1830,3.1725,3.1780,446
2011-10-20,09:15:00,3.1770,3.1820,3.1715,3.1730,154
2011-10-20,09:20:00,3.1735,3.1765,3.1720,3.1760,199
2011-10-20,09:25:00,3.1750,3.1815,3.1725,3.1730,222
2011-10-20,09:30:00,3.1740,3.1745,3.1605,3.1625,294
2011-10-20,09:35:00,3.1625,3.1700,3.1615,3.1660,203
2011-10-20,09:40:00,3.1650,3.1685,3.1650,3.1685,88
2011-10-20,09:45:00,3.1680,3.1700,3.1670,3.1685,71
2011-10-20,09:50:00,3.1680,3.1685,3.1650,3.1660,67
2011-10-20,09:55:00,3.1660,3.1670,3.1625,3.1630,48
2011-10-20,10:00:00,3.1625,3.1635,3.1515,3.1515,167
2011-10-20,10:05:00,3.1525,3.1530,3.1430,3.1515,409
2011-10-20,10:10:00,3.1535,3.1610,3.1510,3.1605,311
2011-10-20,10:15:00,3.1580,3.1585,3.1485,3.1580,133
2011-10-20,10:20:00,3.1585,3.1590,3.1505,3.1505,62
2011-10-20,10:25:00,3.1505,3.1565,3.1505,3.1550,71
2011-10-20,10:30:00,3.1550,3.1590,3.1525,3.1575,104
2011-10-20,10:35:00,3.1580,3.1585,3.1545,3.1545,80
2011-10-20,10:40:00,3.1545,3.1560,3.1495,3.1510,121
2011-10-20,10:45:00,3.1505,3.1560,3.1505,3.1550,93
2011-10-20,10:50:00,3.1545,3.1570,3.1505,3.1515,74
2011-10-20,10:55:00,3.1525,3.1525,3.1495,3.1505,51
2011-10-20,11:00:00,3.1500,3.1505,3.1420,3.1440,213
2011-10-20,11:05:00,3.1440,3.1505,3.1420,3.1505,148
2011-10-20,11:10:00,3.1500,3.1500,3.1455,3.1470,79
2011-10-20,11:15:00,3.1470,3.1505,3.1460,3.1495,77
2011-10-20,11:20:00,3.1510,3.1525,3.1440,3.1460,80
2011-10-20,11:25:00,3.1455,3.1540,3.1450,3.1490,71
2011-10-20,11:30:00,3.1480,3.1530,3.1440,3.1530,46
2011-10-20,11:35:00,3.1535,3.1565,3.1465,3.1490,26
2011-10-20,11:40:00,3.1480,3.1515,3.1480,3.1510,7
2011-10-20,11:45:00,3.1500,3.1505,3.1495,3.1505,18
2011-10-20,11:50:00,3.1535,3.1535,3.1510,3.1510,15
2011-10-20,11:55:00,3.1510,3.1540,3.1510,3.1525,41
2011-10-20,12:00:00,3.1520,3.1545,3.1500,3.1530,20
2011-10-20,12:05:00,3.1525,3.1560,3.1525,3.1540,37
2011-10-20,12:10:00,3.1545,3.1550,3.1540,3.1540,22
2011-10-20,12:15:00,3.1535,3.1535,3.1500,3.1515,23
2011-10-20,12:20:00,3.1520,3.1520,3.1480,3.1480,20
2011-10-20,12:25:00,3.1490,3.1505,3.1435,3.1465,83
2011-10-20,12:30:00,3.1440,3.1460,3.1365,3.1410,276
2011-10-20,12:35:00,3.1410,3.1445,3.1395,3.1440,76
2011-10-20,12:40:00,3.1450,3.1490,3.1450,3.1450,46
2011-10-20,12:45:00,3.1425,3.1445,3.1385,3.1425,34
2011-10-20,12:50:00,3.1435,3.1435,3.1310,3.1330,165
2011-10-20,12:55:00,3.1330,3.1380,3.1310,3.1335,59
2011-10-20,13:00:00,3.1335,3.1350,3.1310,3.1350,66
2011-10-20,13:05:00,3.1355,3.1395,3.1350,3.1395,27
2011-10-20,13:10:00,3.1400,3.1410,3.1330,3.1330,41
2011-10-20,13:15:00,3.1335,3.1360,3.1320,3.1340,117
2011-10-20,13:20:00,3.1330,3.1330,3.1295,3.1295,47
2011-10-20,13:25:00,3.1295,3.1380,3.1290,3.1380,80
2011-10-20,13:30:00,3.1385,3.1385,3.1305,3.1380,76
2011-10-20,13:35:00,3.1380,3.1465,3.1375,3.1460,84
2011-10-20,13:40:00,3.1455,3.1505,3.1450,3.1475,194
2011-10-20,13:45:00,3.1460,3.1475,3.1400,3.1400,61
2011-10-20,13:50:00,3.1390,3.1430,3.1390,3.1420,40
2011-10-20,13:55:00,3.1425,3.1425,3.1385,3.1405,41
2011-10-20,14:00:00,3.1405,3.1450,3.1390,3.1440,64
2011-10-20,14:05:00,3.1415,3.1425,3.1330,3.1335,171
2011-10-20,14:10:00,3.1340,3.1345,3.1300,3.1300,148
2011-10-20,14:15:00,3.1295,3.1345,3.1285,3.1345,150
2011-10-20,14:20:00,3.1350,3.1435,3.1280,3.1415,423
2011-10-20,14:25:00,3.1425,3.1485,3.1400,3.1425,153
2011-10-20,14:30:00,3.1435,3.1470,3.1395,3.1450,156
2011-10-20,14:35:00,3.1455,3.1500,3.1425,3.1495,134
2011-10-20,14:40:00,3.1500,3.1505,3.1425,3.1425,66
2011-10-20,14:45:00,3.1435,3.1485,3.1430,3.1470,89
2011-10-20,14:50:00,3.1475,3.1485,3.1390,3.1425,124
2011-10-20,14:55:00,3.1425,3.1450,3.1410,3.1420,131
2011-10-20,15:00:00,3.1425,3.1465,3.1415,3.1460,241
2011-10-20,15:05:00,3.1465,3.1505,3.1430,3.1430,164
2011-10-20,15:10:00,3.1450,3.1490,3.1435,3.1450,170
2011-10-20,15:15:00,3.1460,3.1540,3.1445,3.1530,138
2011-10-20,15:20:00,3.1515,3.1515,3.1470,3.1490,135
2011-10-20,15:25:00,3.1480,3.1480,3.1335,3.1345,280
2011-10-20,15:30:00,3.1345,3.1440,3.1325,3.1425,134
2011-10-20,15:35:00,3.1420,3.1465,3.1395,3.1460,88
2011-10-20,15:40:00,3.1465,3.1500,3.1450,3.1475,73
2011-10-20,15:45:00,3.1475,3.1570,3.1450,3.1570,138
2011-10-20,15:50:00,3.1570,3.1590,3.1540,3.1570,108
2011-10-20,15:55:00,3.1565,3.1565,3.1505,3.1510,95
2011-10-20,16:00:00,3.1515,3.1530,3.1415,3.1445,181
2011-10-20,16:05:00,3.1435,3.1445,3.1365,3.1445,279
2011-10-20,16:10:00,3.1450,3.1515,3.1445,3.1500,170
2011-10-20,16:15:00,3.1510,3.1530,3.1495,3.1520,96
2011-10-20,16:20:00,3.1520,3.1525,3.1490,3.1490,65
2011-10-20,16:25:00,3.1480,3.1515,3.1460,3.1480,166
2011-10-20,16:30:00,3.1495,3.1570,3.1490,3.1565,77
2011-10-20,16:35:00,3.1560,3.1560,3.1450,3.1475,125
2011-10-20,16:40:00,3.1470,3.1530,3.1445,3.1530,159
2011-10-20,16:45:00,3.1530,3.1530,3.1490,3.1515,44
2011-10-20,16:50:00,3.1505,3.1505,3.1445,3.1450,50
2011-10-20,16:55:00,3.1440,3.1455,3.1415,3.1430,34
2011-10-20,17:00:00,3.1425,3.1435,3.1400,3.1430,92
2011-10-20,17:05:00,3.1440,3.1480,3.1400,3.1470,65
2011-10-20,17:10:00,3.1475,3.1510,3.1475,3.1475,119
2011-10-20,17:15:00,3.1475,3.1600,3.1450,3.1595,298
2011-10-20,17:20:00,3.1580,3.1585,3.1430,3.1540,242
2011-10-20,17:25:00,3.1575,3.1665,3.1565,3.1585,378
2011-10-20,17:30:00,3.1620,3.1740,3.1515,3.1515,836
2011-10-20,17:35:00,3.1520,3.1710,3.1515,3.1690,215
2011-10-20,17:40:00,3.1680,3.1685,3.1615,3.1630,187
2011-10-20,17:45:00,3.1640,3.1690,3.1600,3.1600,181
2011-10-20,17:50:00,3.1585,3.1610,3.1570,3.1600,78
2011-10-20,17:55:00,3.1585,3.1650,3.1585,3.1620,87
2011-10-20,18:00:00,3.1630,3.1700,3.1630,3.1650,138
2011-10-20,18:05:00,3.1665,3.1710,3.1660,3.1675,144
2011-10-20,18:10:00,3.1670,3.1680,3.1645,3.1675,75
2011-10-20,18:15:00,3.1665,3.1680,3.1640,3.1670,59
2011-10-20,18:20:00,3.1665,3.1695,3.1655,3.1660,43
2011-10-20,18:25:00,3.1675,3.1765,3.1670,3.1740,150
2011-10-20,18:30:00,3.1730,3.1760,3.1680,3.1710,230
2011-10-20,18:35:00,3.1710,3.1710,3.1640,3.1645,139
2011-10-20,18:40:00,3.1635,3.1685,3.1625,3.1675,77
2011-10-20,18:45:00,3.1690,3.1700,3.1590,3.1600,141
2011-10-20,18:50:00,3.1590,3.1615,3.1570,3.1595,70
2011-10-20,18:55:00,3.1600,3.1625,3.1580,3.1615,41
2011-10-20,19:00:00,3.1610,3.1630,3.1570,3.1580,76
2011-10-20,19:05:00,3.1575,3.1600,3.1460,3.1470,303
2011-10-20,19:10:00,3.1470,3.1505,3.1450,3.1465,89
2011-10-20,19:15:00,3.1455,3.1455,3.1380,3.1390,189
2011-10-20,19:20:00,3.1405,3.1410,3.1265,3.1315,275
2011-10-20,19:25:00,3.1310,3.1350,3.1305,3.1330,144
2011-10-20,19:30:00,3.1325,3.1350,3.1250,3.1325,222
2011-10-20,19:35:00,3.1330,3.1350,3.1270,3.1340,262
2011-10-20,19:40:00,3.1340,3.1430,3.1340,3.1410,138
2011-10-20,19:45:00,3.1390,3.1495,3.1390,3.1465,256
2011-10-20,19:50:00,3.1480,3.1495,3.1370,3.1405,152
2011-10-20,19:55:00,3.1400,3.1465,3.1400,3.1435,118
2011-10-20,20:00:00,3.1440,3.1515,3.1420,3.1445,262
2011-10-20,20:05:00,3.1450,3.1525,3.1440,3.1505,306
2011-10-20,20:10:00,3.1510,3.1540,3.1460,3.1505,398
2011-10-20,20:15:00,3.1505,3.1535,3.1475,3.1475,218
2011-10-20,20:20:00,3.1475,3.1520,3.1445,3.1505,205
2011-10-20,20:25:00,3.1495,3.1495,3.1410,3.1435,451
2011-10-20,20:30:00,3.1435,3.1435,3.1385,3.1390,512
2011-10-20,20:35:00,3.1400,3.1540,3.1385,3.1510,637
2011-10-20,20:40:00,3.1515,3.1555,3.1485,3.1550,340
2011-10-20,20:45:00,3.1540,3.1565,3.1500,3.1500,199
2011-10-20,20:50:00,3.1495,3.1590,3.1495,3.1570,215
2011-10-20,20:55:00,3.1585,3.1585,3.1515,3.1535,123
2011-10-20,21:00:00,3.1540,3.1645,3.1540,3.1595,225
2011-10-20,21:05:00,3.1595,3.1600,3.1480,3.1530,544
2011-10-20,21:10:00,3.1525,3.1610,3.1455,3.1555,440
2011-10-20,21:15:00,3.1550,3.1570,3.1490,3.1570,281
2011-10-20,21:20:00,3.1575,3.1585,3.1515,3.1520,165
2011-10-20,21:25:00,3.1540,3.1615,3.1510,3.1590,254
2011-10-20,21:30:00,3.1610,3.1685,3.1595,3.1600,959
2011-10-20,21:35:00,3.1590,3.1605,3.1505,3.1605,541
2011-10-20,21:40:00,3.1600,3.1640,3.1540,3.1630,490
2011-10-20,21:45:00,3.1620,3.1720,3.1595,3.1670,465
2011-10-20,21:50:00,3.1670,3.1700,3.1620,3.1640,933
2011-10-20,21:55:00,3.1630,3.1690,3.1630,3.1635,675
2011-10-20,22:00:00,3.1645,3.1780,3.1570,3.1580,1065
2011-10-20,22:05:00,3.1585,3.1585,3.1510,3.1550,558
2011-10-20,22:10:00,3.1550,3.1720,3.1550,3.1675,752
2011-10-20,22:15:00,3.1680,3.1710,3.1615,3.1625,392
2011-10-20,22:20:00,3.1625,3.1655,3.1540,3.1555,785
2011-10-20,22:25:00,3.1550,3.1575,3.1410,3.1460,574
2011-10-20,22:30:00,3.1460,3.1460,3.1345,3.1410,615
2011-10-20,22:35:00,3.1405,3.1460,3.1375,3.1410,453
2011-10-20,22:40:00,3.1410,3.1420,3.1335,3.1350,415
2011-10-20,22:45:00,3.1345,3.1360,3.1230,3.1305,981
2011-10-20,22:50:00,3.1295,3.1300,3.1220,3.1255,487
2011-10-20,22:55:00,3.1255,3.1255,3.0955,3.0960,1387
2011-10-20,23:00:00,3.0955,3.0960,3.0910,3.0930,1061
2011-10-20,23:05:00,3.0930,3.0960,3.0825,3.0950,852
2011-10-20,23:10:00,3.0945,3.0955,3.0685,3.0730,1496
2011-10-20,23:15:00,3.0725,3.0725,3.0530,3.0600,1499
2011-10-20,23:20:00,3.0605,3.0715,3.0595,3.0620,589
2011-10-20,23:25:00,3.0630,3.0715,3.0590,3.0660,440
2011-10-20,23:30:00,3.0680,3.0710,3.0615,3.0625,346
2011-10-20,23:35:00,3.0630,3.0735,3.0615,3.0720,517
2011-10-20,23:40:00,3.0720,3.0735,3.0685,3.0700,485
2011-10-20,23:45:00,3.0705,3.0720,3.0600,3.0635,370
2011-10-20,23:50:00,3.0650,3.0660,3.0440,3.0445,991
2011-10-20,23:55:00,3.0455,3.0515,3.0405,3.0515,555
2011-10-21,00:00:00,3.0515,3.0515,3.0420,3.0500,352
2011-10-21,00:05:00,3.0500,3.0525,3.0310,3.0355,520
2011-10-21,00:10:00,3.0355,3.0490,3.0325,3.0485,755
2011-10-21,00:15:00,3.0490,3.0520,3.0410,3.0500,403
2011-10-21,00:20:00,3.0500,3.0540,3.0480,3.0515,302
2011-10-21,00:25:00,3.0510,3.0570,3.0505,3.0565,331
2011-10-21,00:30:00,3.0570,3.0600,3.0535,3.0545,616
2011-10-21,00:35:00,3.0550,3.0570,3.0455,3.0460,348
2011-10-21,00:40:00,3.0465,3.0500,3.0450,3.0475,294
2011-10-21,00:45:00,3.0480,3.0540,3.0465,3.0495,317
2011-10-21,00:50:00,3.0500,3.0565,3.0475,3.0555,429
2011-10-21,00:55:00,3.0560,3.0620,3.0555,3.0575,975
2011-10-21,01:00:00,3.0580,3.0630,3.0560,3.0560,354
2011-10-21,01:05:00,3.0560,3.0605,3.0560,3.0575,453
2011-10-21,01:10:00,3.0575,3.0665,3.0575,3.0620,460
2011-10-21,01:15:00,3.0610,3.0675,3.0575,3.0640,368
2011-10-21,01:20:00,3.0650,3.0730,3.0640,3.0695,349
2011-10-21,01:25:00,3.0700,3.0770,3.0665,3.0710,496
2011-10-21,01:30:00,3.0715,3.0760,3.0665,3.0665,163
2011-10-21,01:35:00,3.0670,3.0730,3.0670,3.0695,151
2011-10-21,01:40:00,3.0705,3.0705,3.0580,3.0580,207
2011-10-21,01:45:00,3.0585,3.0770,3.0585,3.0720,414
2011-10-21,01:50:00,3.0715,3.0790,3.0715,3.0760,396
2011-10-21,01:55:00,3.0760,3.0760,3.0680,3.0705,217
2011-10-21,02:00:00,3.0695,3.0775,3.0640,3.0700,206
2011-10-21,02:05:00,3.0680,3.0720,3.0645,3.0650,71
2011-10-21,02:10:00,3.0645,3.0670,3.0610,3.0635,106
2011-10-21,02:15:00,3.0640,3.0655,3.0575,3.0580,260
2011-10-21,02:20:00,3.0575,3.0645,3.0555,3.0645,174
2011-10-21,02:25:00,3.0655,3.0710,3.0610,3.0675,297
2011-10-21,02:30:00,3.0655,3.0730,3.0630,3.0675,122
2011-10-21,02:35:00,3.0690,3.0830,3.0675,3.0825,131
2011-10-21,02:40:00,3.0815,3.0850,3.0755,3.0775,130
2011-10-21,02:45:00,3.0785,3.0820,3.0770,3.0810,65
2011-10-21,02:50:00,3.0795,3.0880,3.0795,3.0865,128
2011-10-21,02:55:00,3.0870,3.0875,3.0810,3.0825,79
2011-10-21,03:00:00,3.0835,3.0875,3.0815,3.0825,59
2011-10-21,03:05:00,3.0825,3.0850,3.0825,3.0830,43
2011-10-21,03:10:00,3.0820,3.0855,3.0815,3.0845,23
2011-10-21,03:15:00,3.0825,3.0870,3.0815,3.0855,41
2011-10-21,03:20:00,3.0870,3.0880,3.0825,3.0880,213
2011-10-21,03:25:00,3.0865,3.0865,3.0780,3.0810,128
2011-10-21,03:30:00,3.0830,3.0880,3.0820,3.0855,96
2011-10-21,03:35:00,3.0845,3.0865,3.0820,3.0835,87
2011-10-21,03:40:00,3.0840,3.0900,3.0840,3.0895,83
2011-10-21,03:45:00,3.0885,3.0905,3.0875,3.0900,36
2011-10-21,03:50:00,3.0910,3.0910,3.0850,3.0875,53
2011-10-21,03:55:00,3.0890,3.0890,3.0875,3.0875,46
2011-10-21,04:00:00,3.0875,3.0890,3.0860,3.0870,40
2011-10-21,04:05:00,3.0870,3.0880,3.0815,3.0830,56
2011-10-21,04:10:00,3.0835,3.0845,3.0815,3.0845,20
2011-10-21,04:15:00,3.0860,3.0860,3.0845,3.0850,9
2011-10-21,04:20:00,3.0860,3.0875,3.0835,3.0855,14
2011-10-21,04:25:00,3.0835,3.0835,3.0820,3.0820,3
2011-10-21,04:30:00,3.0835,3.0835,3.0820,3.0820,5
2011-10-21,04:35:00,3.0820,3.0820,3.0815,3.0815,2
2011-10-21,04:40:00,3.0830,3.0835,3.0830,3.0835,5
2011-10-21,04:45:00,3.0840,3.0850,3.0840,3.0850,9
2011-10-21,04:50:00,3.0860,3.0880,3.0855,3.0880,7
2011-10-21,04:55:00,3.0860,3.0860,3.0830,3.0860,13
2011-10-21,05:00:00,3.0835,3.0895,3.0835,3.0895,15
2011-10-21,05:05:00,3.0890,3.0895,3.0875,3.0875,7
2011-10-21,05:10:00,3.0875,3.0875,3.0850,3.0850,10
2011-10-21,06:00:00,3.0850,3.0875,3.0825,3.0825,35
2011-10-21,06:05:00,3.0850,3.0855,3.0840,3.0840,7
2011-10-21,06:10:00,3.0825,3.0835,3.0820,3.0820,14
2011-10-21,06:15:00,3.0850,3.0850,3.0850,3.0850,4
2011-10-21,06:20:00,3.0850,3.0855,3.0845,3.0845,17
2011-10-21,06:25:00,3.0845,3.0845,3.0840,3.0840,4
2011-10-21,06:30:00,3.0835,3.0835,3.0835,3.0835,1
2011-10-21,06:35:00,3.0845,3.0860,3.0845,3.0860,4
2011-10-21,06:40:00,3.0860,3.0865,3.0860,3.0860,5
2011-10-21,06:45:00,3.0860,3.0870,3.0815,3.0840,23
2011-10-21,06:50:00,3.0840,3.0840,3.0810,3.0810,7
2011-10-21,06:55:00,3.0830,3.0835,3.0815,3.0815,5
2011-10-21,07:00:00,3.0815,3.0840,3.0800,3.0840,14
2011-10-21,07:05:00,3.0840,3.0850,3.0815,3.0850,22
2011-10-21,07:10:00,3.0840,3.0840,3.0805,3.0825,16
2011-10-21,07:15:00,3.0820,3.0820,3.0795,3.0815,23
2011-10-21,07:20:00,3.0820,3.0865,3.0795,3.0820,84
2011-10-21,07:25:00,3.0825,3.0860,3.0805,3.0815,147
2011-10-21,07:30:00,3.0785,3.0810,3.0770,3.0810,22
2011-10-21,07:35:00,3.0795,3.0795,3.0785,3.0785,3
2011-10-21,07:40:00,3.0800,3.0815,3.0800,3.0815,6
2011-10-21,07:45:00,3.0805,3.0810,3.0800,3.0810,5
2011-10-21,07:50:00,3.0810,3.0860,3.0805,3.0860,8
2011-10-21,07:55:00,3.0850,3.0900,3.0850,3.0865,35
2011-10-21,08:00:00,3.0865,3.0955,3.0855,3.0955,185
2011-10-21,08:05:00,3.0960,3.0965,3.0870,3.0925,154
2011-10-21,08:10:00,3.0935,3.1000,3.0935,3.0950,109
2011-10-21,08:15:00,3.0945,3.0980,3.0945,3.0970,44
2011-10-21,08:20:00,3.0965,3.0980,3.0875,3.0905,66
2011-10-21,08:25:00,3.0920,3.0925,3.0825,3.0830,100
2011-10-21,08:30:00,3.0825,3.0895,3.0825,3.0870,57
2011-10-21,08:35:00,3.0850,3.0850,3.0795,3.0805,80
2011-10-21,08:40:00,3.0855,3.0875,3.0845,3.0870,39
2011-10-21,08:45:00,3.0865,3.0875,3.0815,3.0850,58
2011-10-21,08:50:00,3.0850,3.0865,3.0840,3.0840,43
2011-10-21,08:55:00,3.0855,3.1125,3.0855,3.1060,709
2011-10-21,09:00:00,3.1050,3.1395,3.1010,3.1345,1454
2011-10-21,09:05:00,3.1350,3.1520,3.1340,3.1480,345
2011-10-21,09:10:00,3.1470,3.1515,3.1405,3.1420,291
2011-10-21,09:15:00,3.1410,3.1465,3.1360,3.1465,292
2011-10-21,09:20:00,3.1460,3.1565,3.1460,3.1510,190
2011-10-21,09:25:00,3.1500,3.1650,3.1490,3.1650,289
2011-10-21,09:30:00,3.1650,3.1650,3.1565,3.1575,131
2011-10-21,09:35:00,3.1580,3.1600,3.1510,3.1590,172
2011-10-21,09:40:00,3.1600,3.1615,3.1495,3.1530,197
2011-10-21,09:45:00,3.1520,3.1575,3.1500,3.1565,100
2011-10-21,09:50:00,3.1550,3.1590,3.1540,3.1590,60
2011-10-21,09:55:00,3.1580,3.1595,3.1495,3.1515,176
2011-10-21,10:00:00,3.1540,3.1615,3.1500,3.1615,92
2011-10-21,10:05:00,3.1615,3.1785,3.1610,3.1760,324
2011-10-21,10:10:00,3.1770,3.1950,3.1770,3.1935,385
2011-10-21,10:15:00,3.1920,3.1920,3.1860,3.1865,159
2011-10-21,10:20:00,3.1870,3.1875,3.1815,3.1835,88
2011-10-21,10:25:00,3.1850,3.1950,3.1840,3.1910,106
2011-10-21,10:30:00,3.1905,3.1910,3.1840,3.1900,311
2011-10-21,10:35:00,3.1880,3.1915,3.1795,3.1795,219
2011-10-21,10:40:00,3.1795,3.1875,3.1795,3.1875,127
2011-10-21,10:45:00,3.1880,3.1890,3.1805,3.1805,54
2011-10-21,10:50:00,3.1820,3.1820,3.1740,3.1745,99
2011-10-21,10:55:00,3.1750,3.1770,3.1650,3.1680,203
2011-10-21,11:00:00,3.1675,3.1765,3.1660,3.1740,156
2011-10-21,11:05:00,3.1725,3.1730,3.1620,3.1655,219
2011-10-21,11:10:00,3.1635,3.1655,3.1560,3.1565,205
2011-10-21,11:15:00,3.1555,3.1570,3.1365,3.1440,450
2011-10-21,11:20:00,3.1435,3.1515,3.1400,3.1455,314
2011-10-21,11:25:00,3.1470,3.1485,3.1400,3.1430,173
2011-10-21,11:30:00,3.1420,3.1450,3.1375,3.1420,161
2011-10-21,11:35:00,3.1420,3.1455,3.1405,3.1405,43
2011-10-21,11:40:00,3.1415,3.1415,3.1380,3.1380,88
2011-10-21,11:45:00,3.1375,3.1395,3.1370,3.1390,37
2011-10-21,11:50:00,3.1395,3.1400,3.1385,3.1400,14
2011-10-21,11:55:00,3.1390,3.1390,3.1375,3.1375,25
2011-10-21,12:00:00,3.1365,3.1400,3.1310,3.1400,74
2011-10-21,12:05:00,3.1400,3.1440,3.1390,3.1435,21
2011-10-21,12:10:00,3.1435,3.1440,3.1425,3.1430,15
2011-10-21,12:15:00,3.1435,3.1435,3.1395,3.1395,14
2011-10-21,12:20:00,3.1405,3.1420,3.1385,3.1405,41
2011-10-21,12:25:00,3.1405,3.1425,3.1380,3.1420,132
2011-10-21,12:30:00,3.1400,3.1400,3.1280,3.1280,223
2011-10-21,12:35:00,3.1280,3.1360,3.1280,3.1330,80
2011-10-21,12:40:00,3.1335,3.1350,3.1330,3.1350,80
2011-10-21,12:45:00,3.1325,3.1325,3.1300,3.1300,49
2011-10-21,12:50:00,3.1305,3.1335,3.1295,3.1325,48
2011-10-21,12:55:00,3.1320,3.1320,3.1280,3.1280,30
2011-10-21,13:00:00,3.1290,3.1325,3.1280,3.1320,62
2011-10-21,13:05:00,3.1320,3.1380,3.1305,3.1375,86
2011-10-21,13:10:00,3.1375,3.1415,3.1375,3.1400,48
2011-10-21,13:15:00,3.1395,3.1435,3.1395,3.1435,59
2011-10-21,13:20:00,3.1430,3.1430,3.1400,3.1425,34
2011-10-21,13:25:00,3.1410,3.1465,3.1400,3.1465,71
2011-10-21,13:30:00,3.1460,3.1555,3.1450,3.1470,250
2011-10-21,13:35:00,3.1470,3.1585,3.1455,3.1570,228
2011-10-21,13:40:00,3.1570,3.1675,3.1565,3.1610,339
2011-10-21,13:45:00,3.1610,3.1615,3.1560,3.1580,139
2011-10-21,13:50:00,3.1565,3.1610,3.1555,3.1570,126
2011-10-21,13:55:00,3.1585,3.1650,3.1585,3.1610,103
2011-10-21,14:00:00,3.1605,3.1720,3.1595,3.1675,367
2011-10-21,14:05:00,3.1675,3.1675,3.1560,3.1580,189
2011-10-21,14:10:00,3.1580,3.1615,3.1470,3.1490,280
2011-10-21,14:15:00,3.1490,3.1530,3.1475,3.1495,264
2011-10-21,14:20:00,3.1485,3.1555,3.1435,3.1540,400
2011-10-21,14:25:00,3.1525,3.1580,3.1425,3.1435,506
2011-10-21,14:30:00,3.1435,3.1490,3.1410,3.1435,118
2011-10-21,14:35:00,3.1450,3.1490,3.1305,3.1460,428
2011-10-21,14:40:00,3.1450,3.1450,3.1370,3.1395,93
2011-10-21,14:45:00,3.1380,3.1485,3.1345,3.1470,218
2011-10-21,14:50:00,3.1470,3.1475,3.1365,3.1410,218
2011-10-21,14:55:00,3.1405,3.1490,3.1390,3.1475,144
2011-10-21,15:00:00,3.1450,3.1480,3.1420,3.1480,342
2011-10-21,15:05:00,3.1490,3.1540,3.1430,3.1455,236
2011-10-21,15:10:00,3.1460,3.1465,3.1395,3.1465,137
2011-10-21,15:15:00,3.1465,3.1590,3.1455,3.1510,238
2011-10-21,15:20:00,3.1505,3.1570,3.1490,3.1565,128
2011-10-21,15:25:00,3.1565,3.1620,3.1525,3.1610,185
2011-10-21,15:30:00,3.1605,3.1645,3.1570,3.1570,160
2011-10-21,15:35:00,3.1575,3.1590,3.1530,3.1550,84
2011-10-21,15:40:00,3.1560,3.1625,3.1525,3.1605,124
2011-10-21,15:45:00,3.1610,3.1635,3.1575,3.1590,124
2011-10-21,15:50:00,3.1595,3.1595,3.1500,3.1500,135
2011-10-21,15:55:00,3.1510,3.1570,3.1510,3.1510,103
2011-10-21,16:00:00,3.1520,3.1570,3.1445,3.1450,315
2011-10-21,16:05:00,3.1445,3.1490,3.1350,3.1350,281
2011-10-21,16:10:00,3.1350,3.1440,3.1335,3.1415,143
2011-10-21,16:15:00,3.1420,3.1465,3.1420,3.1445,78
2011-10-21,16:20:00,3.1435,3.1460,3.1405,3.1430,160
2011-10-21,16:25:00,3.1435,3.1520,3.1420,3.1495,126
2011-10-21,16:30:00,3.1515,3.1520,3.1480,3.1480,36
2011-10-21,16:35:00,3.1470,3.1515,3.1470,3.1500,60
2011-10-21,16:40:00,3.1510,3.1525,3.1460,3.1485,93
2011-10-21,16:45:00,3.1495,3.1515,3.1475,3.1495,73
2011-10-21,16:50:00,3.1500,3.1605,3.1495,3.1605,144
2011-10-21,16:55:00,3.1610,3.1645,3.1575,3.1585,177
2011-10-21,17:00:00,3.1585,3.1640,3.1575,3.1600,116
2011-10-21,17:05:00,3.1595,3.1605,3.1530,3.1565,55
2011-10-21,17:10:00,3.1555,3.1605,3.1530,3.1605,105
2011-10-21,17:15:00,3.1605,3.1675,3.1605,3.1670,200
2011-10-21,17:20:00,3.1670,3.1730,3.1670,3.1715,246
2011-10-21,17:25:00,3.1715,3.1770,3.1710,3.1710,246
2011-10-21,17:30:00,3.1725,3.1740,3.1705,3.1715,123
2011-10-21,17:35:00,3.1725,3.1765,3.1725,3.1750,59
2011-10-21,17:40:00,3.1730,3.1740,3.1710,3.1715,74
2011-10-21,17:45:00,3.1705,3.1725,3.1620,3.1640,98
2011-10-21,17:50:00,3.1655,3.1695,3.1630,3.1675,57
2011-10-21,17:55:00,3.1685,3.1725,3.1680,3.1705,70
2011-10-21,18:00:00,3.1705,3.1800,3.1705,3.1760,176
2011-10-21,18:05:00,3.1770,3.1795,3.1705,3.1725,93
2011-10-21,18:10:00,3.1715,3.1755,3.1700,3.1750,124
2011-10-21,18:15:00,3.1755,3.1760,3.1710,3.1710,119
2011-10-21,18:20:00,3.1720,3.1735,3.1715,3.1720,35
2011-10-21,18:25:00,3.1710,3.1745,3.1665,3.1695,155
2011-10-21,18:30:00,3.1705,3.1705,3.1655,3.1660,64
2011-10-21,18:35:00,3.1660,3.1665,3.1605,3.1610,174
2011-10-21,18:40:00,3.1615,3.1640,3.1590,3.1600,63
2011-10-21,18:45:00,3.1595,3.1665,3.1585,3.1650,48
2011-10-21,18:50:00,3.1645,3.1685,3.1620,3.1685,99
2011-10-21,18:55:00,3.1680,3.1685,3.1625,3.1630,60
2011-10-21,19:00:00,3.1635,3.1685,3.1635,3.1685,103
2011-10-21,19:05:00,3.1675,3.1765,3.1665,3.1755,187
2011-10-21,19:10:00,3.1745,3.1800,3.1725,3.1780,157
2011-10-21,19:15:00,3.1785,3.1855,3.1775,3.1845,232
2011-10-21,19:20:00,3.1850,3.1880,3.1800,3.1845,253
2011-10-21,19:25:00,3.1835,3.1920,3.1830,3.1920,224
2011-10-21,19:30:00,3.1925,3.2015,3.1920,3.1995,562
2011-10-21,19:35:00,3.2000,3.2045,3.1910,3.1955,474
2011-10-21,19:40:00,3.1950,3.1985,3.1920,3.1950,193
2011-10-21,19:45:00,3.1955,3.2000,3.1955,3.2000,159
2011-10-21,19:50:00,3.2000,3.2190,3.1995,3.2180,779
2011-10-21,19:55:00,3.2175,3.2185,3.2035,3.2040,444
2011-10-21,20:00:00,3.2040,3.2130,3.2015,3.2045,280
2011-10-21,20:05:00,3.2050,3.2070,3.1960,3.1965,308
2011-10-21,20:10:00,3.1970,3.2065,3.1955,3.2015,472
2011-10-21,20:15:00,3.2010,3.2080,3.1975,3.2070,299
2011-10-21,20:20:00,3.2075,3.2130,3.2045,3.2060,259
2011-10-21,20:25:00,3.2060,3.2075,3.2020,3.2020,115
2011-10-21,20:30:00,3.2020,3.2070,3.2005,3.2030,209
2011-10-21,20:35:00,3.2030,3.2100,3.2000,3.2000,347
2011-10-21,20:40:00,3.2015,3.2045,3.1960,3.2035,195
2011-10-21,20:45:00,3.2030,3.2050,3.2005,3.2030,204
2011-10-21,20:50:00,3.2040,3.2090,3.2025,3.2060,390
2011-10-21,20:55:00,3.2065,3.2140,3.2045,3.2095,315
2011-10-21,21:00:00,3.2110,3.2170,3.2100,3.2145,309
2011-10-21,21:05:00,3.2150,3.2200,3.2145,3.2190,374
2011-10-21,21:10:00,3.2190,3.2200,3.2055,3.2055,486
2011-10-21,21:15:00,3.2070,3.2130,3.2070,3.2130,197
2011-10-21,21:20:00,3.2140,3.2215,3.2140,3.2155,338
2011-10-21,21:25:00,3.2160,3.2220,3.2085,3.2085,248
2011-10-21,21:30:00,3.2080,3.2175,3.2050,3.2150,424
2011-10-21,21:35:00,3.2140,3.2300,3.2135,3.2260,794
2011-10-21,21:40:00,3.2255,3.2275,3.2220,3.2245,290
2011-10-21,21:45:00,3.2235,3.2300,3.2230,3.2280,312
2011-10-21,21:50:00,3.2285,3.2330,3.2240,3.2270,426
2011-10-21,21:55:00,3.2280,3.2305,3.2230,3.2235,397
2011-10-21,22:00:00,3.2235,3.2250,3.2170,3.2170,275
2011-10-21,22:05:00,3.2180,3.2235,3.2165,3.2235,373
2011-10-21,22:10:00,3.2240,3.2300,3.2215,3.2295,679
2011-10-21,22:15:00,3.2295,3.2405,3.2275,3.2330,1091
2011-10-21,22:20:00,3.2330,3.2375,3.2315,3.2315,308
2011-10-21,22:25:00,3.2315,3.2340,3.2245,3.2285,276
2011-10-21,22:30:00,3.2285,3.2305,3.2200,3.2230,484
2011-10-21,22:35:00,3.2245,3.2280,3.2205,3.2215,385
2011-10-21,22:40:00,3.2210,3.2235,3.2160,3.2175,558
2011-10-21,22:45:00,3.2170,3.2255,3.2165,3.2240,503
2011-10-21,22:50:00,3.2245,3.2260,3.2150,3.2180,287
2011-10-21,22:55:00,3.2180,3.2225,3.2165,3.2190,230
2011-10-21,23:00:00,3.2195,3.2205,3.2105,3.2125,490
2011-10-21,23:05:00,3.2130,3.2165,3.2055,3.2080,409
2011-10-21,23:10:00,3.2080,3.2180,3.2080,3.2125,401
2011-10-21,23:15:00,3.2120,3.2235,3.2120,3.2175,205
2011-10-21,23:20:00,3.2170,3.2215,3.2165,3.2200,256
2011-10-21,23:25:00,3.2190,3.2195,3.2125,3.2125,130
2011-10-21,23:30:00,3.2135,3.2200,3.2135,3.2175,114
2011-10-21,23:35:00,3.2185,3.2305,3.2185,3.2265,299
2011-10-21,23:40:00,3.2260,3.2340,3.2255,3.2310,302
2011-10-21,23:45:00,3.2320,3.2380,3.2305,3.2305,278
2011-10-21,23:50:00,3.2305,3.2335,3.2275,3.2305,173
2011-10-21,23:55:00,3.2305,3.2315,3.2205,3.2245,215
2011-10-22,00:00:00,3.2235,3.2260,3.2200,3.2250,136
2011-10-22,00:05:00,3.2245,3.2275,3.2215,3.2225,89
2011-10-22,00:10:00,3.2215,3.2280,3.2205,3.2255,164
2011-10-22,00:15:00,3.2255,3.2265,3.2225,3.2230,77
2011-10-22,00:20:00,3.2235,3.2245,3.2215,3.2215,85
2011-10-22,00:25:00,3.2220,3.2265,3.2220,3.2250,60
2011-10-22,00:30:00,3.2250,3.2250,3.2205,3.2205,113
2011-10-22,00:35:00,3.2205,3.2225,3.2175,3.2200,204
2011-10-22,00:40:00,3.2200,3.2245,3.2180,3.2195,188
2011-10-22,00:45:00,3.2200,3.2220,3.2190,3.2190,102
2011-10-22,00:50:00,3.2190,3.2250,3.2190,3.2250,164
2011-10-22,00:55:00,3.2250,3.2270,3.2205,3.2210,689
2011-10-22,01:00:00,3.2220,3.2220,3.2180,3.2205,262
2011-10-22,01:05:00,3.2205,3.2215,3.2175,3.2175,114
2011-10-22,01:10:00,3.2180,3.2230,3.2160,3.2210,259
2011-10-22,01:15:00,3.2210,3.2230,3.2200,3.2220,35
2011-10-22,01:20:00,3.2210,3.2245,3.2210,3.2220,66
2011-10-22,01:25:00,3.2215,3.2230,3.2200,3.2200,87
2011-10-22,01:30:00,3.2205,3.2225,3.2195,3.2225,57
2011-10-22,01:35:00,3.2225,3.2255,3.2210,3.2240,121
2011-10-22,01:40:00,3.2245,3.2265,3.2210,3.2225,124
2011-10-22,01:45:00,3.2225,3.2280,3.2220,3.2265,178
2011-10-22,01:50:00,3.2265,3.2305,3.2240,3.2245,190
2011-10-22,01:55:00,3.2235,3.2270,3.2220,3.2270,99
2011-10-22,02:00:00,3.2255,3.2270,3.2200,3.2245,125
2011-10-22,02:05:00,3.2235,3.2290,3.2225,3.2250,30
2011-10-22,02:10:00,3.2265,3.2300,3.2245,3.2255,56
2011-10-22,02:15:00,3.2285,3.2285,3.2205,3.2255,73
2011-10-22,02:20:00,3.2255,3.2310,3.2255,3.2310,43
2011-10-22,02:25:00,3.2290,3.2300,3.2265,3.2280,34
2011-10-22,02:30:00,3.2260,3.2295,3.2260,3.2270,21
2011-10-22,02:35:00,3.2270,3.2290,3.2250,3.2290,39
2011-10-22,02:40:00,3.2290,3.2350,3.2290,3.2330,35
2011-10-22,02:45:00,3.2335,3.2375,3.2335,3.2345,17
2011-10-22,02:50:00,3.2340,3.2340,3.2300,3.2310,47
2011-10-22,02:55:00,3.2300,3.2340,3.2300,3.2325,24
2011-10-22,03:00:00,3.2365,3.2385,3.2350,3.2360,24
2011-10-22,03:05:00,3.2375,3.2385,3.2350,3.2360,18
2011-10-22,03:10:00,3.2345,3.2360,3.2320,3.2330,77
2011-10-22,03:15:00,3.2340,3.2355,3.2325,3.2325,77
2011-10-22,03:20:00,3.2320,3.2370,3.2320,3.2370,13
2011-10-22,03:25:00,3.2360,3.2360,3.2330,3.2330,16
2011-10-22,03:30:00,3.2340,3.2370,3.2340,3.2370,8
2011-10-22,03:35:00,3.2370,3.2370,3.2350,3.2350,25
2011-10-22,03:40:00,3.2355,3.2355,3.2340,3.2350,37
2011-10-22,03:45:00,3.2365,3.2390,3.2300,3.2390,141
2011-10-22,03:50:00,3.2390,3.2435,3.2385,3.2425,111
2011-10-22,03:55:00,3.2435,3.2470,3.2435,3.2445,90
2011-10-22,04:00:00,3.2440,3.2450,3.2440,3.2450,14
2011-10-22,04:05:00,3.2450,3.2780,3.2450,3.2585,424
2011-10-22,04:10:00,3.2590,3.2640,3.2590,3.2620,60
2011-10-22,04:15:00,3.2640,3.2640,3.2610,3.2610,26
2011-10-22,04:20:00,3.2635,3.2640,3.2610,3.2610,29
2011-10-22,04:25:00,3.2635,3.2635,3.2600,3.2600,10
2011-10-22,04:30:00,3.2600,3.2600,3.2570,3.2570,16
2011-10-22,04:35:00,3.2545,3.2560,3.2520,3.2520,23
2011-10-22,04:40:00,3.2520,3.2520,3.2520,3.2520,3
2011-10-22,04:45:00,3.2520,3.2550,3.2520,3.2520,14
2011-10-22,04:50:00,3.2550,3.2595,3.2550,3.2595,16
2011-10-22,04:55:00,3.2565,3.2585,3.2560,3.2585,7
2011-10-22,05:00:00,3.2545,3.2545,3.2520,3.2540,5
2011-10-22,05:05:00,3.2530,3.2545,3.2525,3.2525,10
2011-10-22,05:10:00,3.2530,3.2530,3.2505,3.2505,20
2011-10-24,06:00:00,3.2455,3.2455,3.2265,3.2325,141
2011-10-24,06:05:00,3.2350,3.2485,3.2345,3.2345,31
2011-10-24,06:10:00,3.2345,3.2460,3.2325,3.2450,26
2011-10-24,06:15:00,3.2460,3.2465,3.2345,3.2390,26
2011-10-24,06:20:00,3.2345,3.2345,3.2295,3.2295,6
2011-10-24,06:25:00,3.2295,3.2300,3.2265,3.2285,26
2011-10-24,06:30:00,3.2280,3.2340,3.2235,3.2270,18
2011-10-24,06:35:00,3.2260,3.2320,3.2250,3.2295,35
2011-10-24,06:40:00,3.2300,3.2300,3.2230,3.2255,53
2011-10-24,06:45:00,3.2280,3.2290,3.2280,3.2290,5
2011-10-24,06:50:00,3.2275,3.2305,3.2270,3.2305,24
2011-10-24,07:00:00,3.2280,3.2305,3.2255,3.2280,23
2011-10-24,07:05:00,3.2275,3.2300,3.2255,3.2300,4
2011-10-24,07:10:00,3.2300,3.2340,3.2290,3.2290,12
2011-10-24,07:15:00,3.2310,3.2335,3.2280,3.2295,11
2011-10-24,07:20:00,3.2330,3.2360,3.2285,3.2345,36
2011-10-24,07:25:00,3.2345,3.2485,3.2260,3.2330,55
2011-10-24,07:30:00,3.2370,3.2425,3.2310,3.2330,13
2011-10-24,07:35:00,3.2340,3.2435,3.2340,3.2435,27
2011-10-24,07:40:00,3.2405,3.2455,3.2405,3.2440,9
2011-10-24,07:45:00,3.2395,3.2535,3.2390,3.2475,43
2011-10-24,07:50:00,3.2475,3.2595,3.2475,3.2475,92
2011-10-24,07:55:00,3.2500,3.2520,3.2500,3.2510,8
2011-10-24,08:00:00,3.2515,3.2515,3.2430,3.2460,68
2011-10-24,08:05:00,3.2460,3.2720,3.2440,3.2690,296
2011-10-24,08:10:00,3.2695,3.2725,3.2625,3.2680,72
2011-10-24,08:15:00,3.2685,3.2695,3.2630,3.2695,25
2011-10-24,08:20:00,3.2690,3.2770,3.2690,3.2760,136
2011-10-24,08:25:00,3.2760,3.2900,3.2760,3.2890,262
2011-10-24,08:30:00,3.2890,3.3200,3.2840,3.3180,311
2011-10-24,08:35:00,3.3180,3.3195,3.3145,3.3150,135
2011-10-24,08:40:00,3.3150,3.3165,3.3065,3.3090,94
2011-10-24,08:45:00,3.3095,3.3115,3.3040,3.3060,112
2011-10-24,08:50:00,3.3060,3.3065,3.2945,3.2945,120
2011-10-24,08:55:00,3.2950,3.2950,3.2755,3.2855,276
2011-10-24,09:00:00,3.2850,3.3070,3.2695,3.2960,694
2011-10-24,09:05:00,3.2945,3.2970,3.2760,3.2770,275
2011-10-24,09:10:00,3.2755,3.2850,3.2755,3.2780,244
2011-10-24,09:15:00,3.2780,3.2955,3.2780,3.2845,230
2011-10-24,09:20:00,3.2850,3.2855,3.2780,3.2800,118
2011-10-24,09:25:00,3.2785,3.2785,3.2585,3.2600,396
2011-10-24,09:30:00,3.2600,3.2680,3.2580,3.2590,120
2011-10-24,09:35:00,3.2585,3.2640,3.2500,3.2575,320
2011-10-24,09:40:00,3.2580,3.2610,3.2480,3.2610,356
2011-10-24,09:45:00,3.2615,3.2665,3.2580,3.2620,168
2011-10-24,09:50:00,3.2640,3.2705,3.2630,3.2660,122
2011-10-24,09:55:00,3.2665,3.2690,3.2615,3.2655,113
2011-10-24,10:00:00,3.2655,3.2655,3.2540,3.2550,157
2011-10-24,10:05:00,3.2525,3.2650,3.2525,3.2590,87
2011-10-24,10:10:00,3.2570,3.2645,3.2540,3.2625,133
2011-10-24,10:15:00,3.2595,3.2640,3.2585,3.2635,25
2011-10-24,10:20:00,3.2630,3.2640,3.2615,3.2615,13
2011-10-24,10:25:00,3.2610,3.2610,3.2480,3.2480,55
2011-10-24,10:30:00,3.2515,3.2665,3.2480,3.2650,304
2011-10-24,10:35:00,3.2680,3.2845,3.2665,3.2780,288
2011-10-24,10:40:00,3.2805,3.2810,3.2710,3.2755,164
2011-10-24,10:45:00,3.2745,3.2930,3.2745,3.2920,267
2011-10-24,10:50:00,3.2915,3.3015,3.2910,3.2995,373
2011-10-24,10:55:00,3.2975,3.3095,3.2955,3.3000,331
2011-10-24,11:00:00,3.3000,3.3015,3.2870,3.2895,159
2011-10-24,11:05:00,3.2900,3.2925,3.2795,3.2840,112
2011-10-24,11:10:00,3.2850,3.2950,3.2795,3.2935,149
2011-10-24,11:15:00,3.2940,3.3030,3.2910,3.2985,171
2011-10-24,11:20:00,3.3000,3.3005,3.2925,3.2960,84
2011-10-24,11:25:00,3.2995,3.3150,3.2995,3.3145,348
2011-10-24,11:30:00,3.3145,3.3150,3.3110,3.3135,64
2011-10-24,11:35:00,3.3145,3.3175,3.3135,3.3175,20
2011-10-24,11:40:00,3.3185,3.3260,3.3150,3.3165,100
2011-10-24,11:45:00,3.3155,3.3215,3.3135,3.3200,61
2011-10-24,11:50:00,3.3195,3.3220,3.3150,3.3200,29
2011-10-24,11:55:00,3.3215,3.3320,3.3185,3.3300,120
2011-10-24,12:00:00,3.3290,3.3295,3.3170,3.3220,80
2011-10-24,12:05:00,3.3225,3.3260,3.3180,3.3215,24
2011-10-24,12:10:00,3.3200,3.3250,3.3200,3.3245,8
2011-10-24,12:15:00,3.3250,3.3260,3.3220,3.3220,19
2011-10-24,12:20:00,3.3235,3.3260,3.3235,3.3255,16
2011-10-24,12:25:00,3.3255,3.3255,3.3215,3.3220,46
2011-10-24,12:30:00,3.3220,3.3250,3.3190,3.3210,132
2011-10-24,12:35:00,3.3210,3.3285,3.3190,3.3260,106
2011-10-24,12:40:00,3.3260,3.3290,3.3235,3.3240,58
2011-10-24,12:45:00,3.3235,3.3240,3.3210,3.3210,20
2011-10-24,12:50:00,3.3230,3.3230,3.3170,3.3175,56
2011-10-24,12:55:00,3.3180,3.3250,3.3180,3.3250,19
2011-10-24,13:00:00,3.3240,3.3250,3.3235,3.3235,18
2011-10-24,13:05:00,3.3230,3.3230,3.3190,3.3190,17
2011-10-24,13:10:00,3.3195,3.3265,3.3190,3.3250,58
2011-10-24,13:15:00,3.3235,3.3275,3.3235,3.3275,60
2011-10-24,13:20:00,3.3280,3.3340,3.3265,3.3325,100
2011-10-24,13:25:00,3.3330,3.3375,3.3330,3.3345,78
2011-10-24,13:30:00,3.3355,3.3560,3.3355,3.3535,338
2011-10-24,13:35:00,3.3555,3.3630,3.3540,3.3580,250
2011-10-24,13:40:00,3.3585,3.3590,3.3555,3.3560,70
2011-10-24,13:45:00,3.3555,3.3570,3.3500,3.3500,113
2011-10-24,13:50:00,3.3510,3.3550,3.3475,3.3550,179
2011-10-24,13:55:00,3.3550,3.3580,3.3550,3.3575,77
2011-10-24,14:00:00,3.3575,3.3580,3.3495,3.3510,87
2011-10-24,14:05:00,3.3510,3.3540,3.3475,3.3525,81
2011-10-24,14:10:00,3.3530,3.3535,3.3480,3.3535,81
2011-10-24,14:15:00,3.3530,3.3575,3.3525,3.3555,72
2011-10-24,14:20:00,3.3560,3.3615,3.3555,3.3615,45
2011-10-24,14:25:00,3.3620,3.3640,3.3595,3.3640,72
2011-10-24,14:30:00,3.3640,3.3640,3.3560,3.3560,65
2011-10-24,14:35:00,3.3560,3.3570,3.3530,3.3555,76
2011-10-24,14:40:00,3.3575,3.3645,3.3560,3.3640,72
2011-10-24,14:45:00,3.3650,3.3675,3.3590,3.3590,145
2011-10-24,14:50:00,3.3585,3.3600,3.3550,3.3565,100
2011-10-24,14:55:00,3.3560,3.3620,3.3560,3.3620,67
2011-10-24,15:00:00,3.3610,3.3615,3.3535,3.3560,215
2011-10-24,15:05:00,3.3565,3.3580,3.3500,3.3530,114
2011-10-24,15:10:00,3.3525,3.3655,3.3525,3.3650,236
2011-10-24,15:15:00,3.3650,3.3655,3.3545,3.3565,86
2011-10-24,15:20:00,3.3555,3.3560,3.3510,3.3515,57
2011-10-24,15:25:00,3.3515,3.3605,3.3505,3.3605,82
2011-10-24,15:30:00,3.3600,3.3610,3.3535,3.3590,172
2011-10-24,15:35:00,3.3605,3.3650,3.3560,3.3590,83
2011-10-24,15:40:00,3.3585,3.3590,3.3540,3.3550,110
2011-10-24,15:45:00,3.3565,3.3590,3.3545,3.3555,113
2011-10-24,15:50:00,3.3565,3.3565,3.3445,3.3480,192
2011-10-24,15:55:00,3.3480,3.3480,3.3380,3.3400,216
2011-10-24,16:00:00,3.3410,3.3520,3.3385,3.3455,264
2011-10-24,16:05:00,3.3445,3.3525,3.3425,3.3465,298
2011-10-24,16:10:00,3.3475,3.3480,3.3365,3.3380,277
2011-10-24,16:15:00,3.3380,3.3400,3.3345,3.3400,111
2011-10-24,16:20:00,3.3400,3.3400,3.3315,3.3365,207
2011-10-24,16:25:00,3.3375,3.3405,3.3320,3.3320,72
2011-10-24,16:30:00,3.3320,3.3340,3.3255,3.3340,220
2011-10-24,16:35:00,3.3335,3.3345,3.3305,3.3320,73
2011-10-24,16:40:00,3.3325,3.3360,3.3305,3.3340,117
2011-10-24,16:45:00,3.3340,3.3365,3.3255,3.3255,162
2011-10-24,16:50:00,3.3250,3.3275,3.3230,3.3250,70
2011-10-24,16:55:00,3.3250,3.3330,3.3245,3.3330,81
2011-10-24,17:00:00,3.3330,3.3335,3.3230,3.3255,179
2011-10-24,17:05:00,3.3255,3.3260,3.3205,3.3205,50
2011-10-24,17:10:00,3.3215,3.3245,3.3210,3.3230,116
2011-10-24,17:15:00,3.3225,3.3235,3.3200,3.3235,106
2011-10-24,17:20:00,3.3240,3.3295,3.3235,3.3295,152
2011-10-24,17:25:00,3.3300,3.3345,3.3290,3.3320,94
2011-10-24,17:30:00,3.3315,3.3345,3.3315,3.3330,85
2011-10-24,17:35:00,3.3350,3.3400,3.3350,3.3400,75
2011-10-24,17:40:00,3.3380,3.3410,3.3370,3.3410,93
2011-10-24,17:45:00,3.3405,3.3410,3.3380,3.3395,67
2011-10-24,17:50:00,3.3405,3.3405,3.3360,3.3380,54
2011-10-24,17:55:00,3.3390,3.3390,3.3355,3.3360,35
2011-10-24,18:00:00,3.3360,3.3385,3.3325,3.3385,82
2011-10-24,18:05:00,3.3390,3.3530,3.3390,3.3510,344
2011-10-24,18:10:00,3.3505,3.3525,3.3455,3.3455,140
2011-10-24,18:15:00,3.3470,3.3555,3.3460,3.3530,117
2011-10-24,18:20:00,3.3535,3.3605,3.3525,3.3605,215
2011-10-24,18:25:00,3.3605,3.3615,3.3570,3.3580,76
2011-10-24,18:30:00,3.3590,3.3590,3.3540,3.3565,91
2011-10-24,18:35:00,3.3540,3.3540,3.3420,3.3430,159
2011-10-24,18:40:00,3.3435,3.3505,3.3420,3.3505,102
2011-10-24,18:45:00,3.3520,3.3520,3.3395,3.3405,154
2011-10-24,18:50:00,3.3400,3.3440,3.3395,3.3420,73
2011-10-24,18:55:00,3.3420,3.3435,3.3330,3.3355,107
2011-10-24,19:00:00,3.3350,3.3400,3.3335,3.3365,69
2011-10-24,19:05:00,3.3360,3.3405,3.3360,3.3400,56
2011-10-24,19:10:00,3.3405,3.3415,3.3380,3.3415,95
2011-10-24,19:15:00,3.3430,3.3455,3.3425,3.3425,52
2011-10-24,19:20:00,3.3440,3.3440,3.3385,3.3430,80
2011-10-24,19:25:00,3.3430,3.3475,3.3400,3.3470,98
2011-10-24,19:30:00,3.3475,3.3515,3.3395,3.3395,157
2011-10-24,19:35:00,3.3395,3.3410,3.3380,3.3400,109
2011-10-24,19:40:00,3.3400,3.3420,3.3375,3.3420,45
2011-10-24,19:45:00,3.3405,3.3425,3.3380,3.3390,100
2011-10-24,19:50:00,3.3390,3.3440,3.3380,3.3435,98
2011-10-24,19:55:00,3.3435,3.3460,3.3395,3.3460,193
2011-10-24,20:00:00,3.3455,3.3475,3.3415,3.3440,135
2011-10-24,20:05:00,3.3420,3.3440,3.3375,3.3400,199
2011-10-24,20:10:00,3.3400,3.3445,3.3385,3.3395,299
2011-10-24,20:15:00,3.3400,3.3420,3.3380,3.3385,137
2011-10-24,20:20:00,3.3395,3.3395,3.3335,3.3370,183
2011-10-24,20:25:00,3.3370,3.3395,3.3350,3.3370,160
2011-10-24,20:30:00,3.3375,3.3390,3.3295,3.3340,274
2011-10-24,20:35:00,3.3345,3.3440,3.3340,3.3380,243
2011-10-24,20:40:00,3.3370,3.3385,3.3295,3.3320,463
2011-10-24,20:45:00,3.3325,3.3365,3.3225,3.3240,410
2011-10-24,20:50:00,3.3230,3.3305,3.3225,3.3285,230
2011-10-24,20:55:00,3.3285,3.3315,3.3240,3.3240,227
2011-10-24,21:00:00,3.3240,3.3335,3.3225,3.3310,243
2011-10-24,21:05:00,3.3305,3.3315,3.3265,3.3275,261
2011-10-24,21:10:00,3.3280,3.3305,3.3270,3.3270,95
2011-10-24,21:15:00,3.3280,3.3330,3.3270,3.3310,143
2011-10-24,21:20:00,3.3310,3.3425,3.3260,3.3380,446
2011-10-24,21:25:00,3.3375,3.3455,3.3375,3.3450,446
2011-10-24,21:30:00,3.3445,3.3540,3.3405,3.3470,497
2011-10-24,21:35:00,3.3485,3.3615,3.3430,3.3615,462
2011-10-24,21:40:00,3.3615,3.3645,3.3580,3.3595,581
2011-10-24,21:45:00,3.3600,3.3760,3.3585,3.3730,860
2011-10-24,21:50:00,3.3730,3.3770,3.3670,3.3735,813
2011-10-24,21:55:00,3.3735,3.3780,3.3645,3.3705,634
2011-10-24,22:00:00,3.3715,3.3735,3.3645,3.3675,240
2011-10-24,22:05:00,3.3670,3.3840,3.3670,3.3800,762
2011-10-24,22:10:00,3.3800,3.3935,3.3795,3.3900,1446
2011-10-24,22:15:00,3.3900,3.3965,3.3860,3.3925,651
2011-10-24,22:20:00,3.3920,3.3970,3.3895,3.3940,583
2011-10-24,22:25:00,3.3940,3.4110,3.3930,3.4055,695
2011-10-24,22:30:00,3.4055,3.4125,3.4020,3.4100,756
2011-10-24,22:35:00,3.4105,3.4110,3.3975,3.4000,502
2011-10-24,22:40:00,3.4000,3.4025,3.3965,3.4010,335
2011-10-24,22:45:00,3.4005,3.4115,3.3990,3.4035,492
2011-10-24,22:50:00,3.4030,3.4100,3.4000,3.4065,266
2011-10-24,22:55:00,3.4070,3.4165,3.4035,3.4070,418
2011-10-24,23:00:00,3.4075,3.4165,3.4075,3.4130,402
2011-10-24,23:05:00,3.4125,3.4245,3.4115,3.4230,712
2011-10-24,23:10:00,3.4225,3.4345,3.4205,3.4275,686
2011-10-24,23:15:00,3.4270,3.4425,3.4255,3.4420,740
2011-10-24,23:20:00,3.4425,3.4465,3.4405,3.4430,554
2011-10-24,23:25:00,3.4425,3.4500,3.4420,3.4480,485
2011-10-24,23:30:00,3.4470,3.4520,3.4440,3.4480,507
2011-10-24,23:35:00,3.4470,3.4660,3.4445,3.4645,1029
2011-10-24,23:40:00,3.4645,3.4700,3.4615,3.4655,791
2011-10-24,23:45:00,3.4650,3.4670,3.4615,3.4625,757
2011-10-24,23:50:00,3.4620,3.4620,3.4460,3.4515,703
2011-10-24,23:55:00,3.4520,3.4540,3.4480,3.4510,321
2011-10-25,00:00:00,3.4515,3.4520,3.4450,3.4455,528
2011-10-25,00:05:00,3.4450,3.4520,3.4440,3.4510,202
2011-10-25,00:10:00,3.4510,3.4525,3.4475,3.4485,138
2011-10-25,00:15:00,3.4480,3.4495,3.4455,3.4455,134
2011-10-25,00:20:00,3.4465,3.4495,3.4465,3.4470,163
2011-10-25,00:25:00,3.4465,3.4485,3.4455,3.4470,228
2011-10-25,00:30:00,3.4470,3.4490,3.4425,3.4455,426
2011-10-25,00:35:00,3.4455,3.4475,3.4345,3.4350,518
2011-10-25,00:40:00,3.4350,3.4375,3.4305,3.4340,379
2011-10-25,00:45:00,3.4355,3.4360,3.4300,3.4315,384
2011-10-25,00:50:00,3.4310,3.4390,3.4300,3.4355,324
2011-10-25,00:55:00,3.4360,3.4535,3.4355,3.4510,1117
2011-10-25,01:00:00,3.4505,3.4525,3.4445,3.4455,274
2011-10-25,01:05:00,3.4460,3.4515,3.4445,3.4480,169
2011-10-25,01:10:00,3.4485,3.4555,3.4485,3.4515,195
2011-10-25,01:15:00,3.4505,3.4535,3.4480,3.4510,85
2011-10-25,01:20:00,3.4495,3.4555,3.4495,3.4550,80
2011-10-25,01:25:00,3.4555,3.4615,3.4550,3.4575,184
2011-10-25,01:30:00,3.4570,3.4595,3.4545,3.4575,116
2011-10-25,01:35:00,3.4585,3.4585,3.4530,3.4545,190
2011-10-25,01:40:00,3.4550,3.4610,3.4490,3.4605,95
2011-10-25,01:45:00,3.4605,3.4685,3.4580,3.4645,263
2011-10-25,01:50:00,3.4650,3.4680,3.4625,3.4665,171
2011-10-25,01:55:00,3.4670,3.4700,3.4640,3.4650,181
2011-10-25,02:00:00,3.4645,3.4650,3.4600,3.4635,79
2011-10-25,02:05:00,3.4610,3.4615,3.4555,3.4565,126
2011-10-25,02:10:00,3.4565,3.4580,3.4505,3.4520,91
2011-10-25,02:15:00,3.4530,3.4580,3.4455,3.4485,114
2011-10-25,02:20:00,3.4495,3.4540,3.4475,3.4530,78
2011-10-25,02:25:00,3.4515,3.4575,3.4510,3.4535,57
2011-10-25,02:30:00,3.4540,3.4570,3.4530,3.4555,34
2011-10-25,02:35:00,3.4545,3.4555,3.4520,3.4550,39
2011-10-25,02:40:00,3.4570,3.4570,3.4500,3.4525,43
2011-10-25,02:45:00,3.4540,3.4555,3.4535,3.4555,23
2011-10-25,02:50:00,3.4555,3.4570,3.4545,3.4545,22
2011-10-25,02:55:00,3.4550,3.4575,3.4525,3.4550,84
2011-10-25,03:00:00,3.4570,3.4615,3.4565,3.4595,80
2011-10-25,03:05:00,3.4585,3.4600,3.4560,3.4570,43
2011-10-25,03:10:00,3.4570,3.4580,3.4535,3.4580,80
2011-10-25,03:15:00,3.4570,3.4570,3.4520,3.4535,21
2011-10-25,03:20:00,3.4525,3.4550,3.4520,3.4525,28
2011-10-25,03:25:00,3.4530,3.4540,3.4480,3.4500,65
2011-10-25,03:30:00,3.4520,3.4525,3.4480,3.4510,56
2011-10-25,03:35:00,3.4505,3.4535,3.4490,3.4490,51
2011-10-25,03:40:00,3.4510,3.4540,3.4495,3.4520,47
2011-10-25,03:45:00,3.4525,3.4525,3.4475,3.4475,75
2011-10-25,03:50:00,3.4475,3.4505,3.4460,3.4505,85
2011-10-25,03:55:00,3.4505,3.4590,3.4505,3.4585,100
2011-10-25,04:00:00,3.4585,3.4590,3.4520,3.4580,43
2011-10-25,04:05:00,3.4575,3.4600,3.4560,3.4595,28
2011-10-25,04:10:00,3.4600,3.4695,3.4565,3.4570,206
2011-10-25,04:15:00,3.4570,3.4595,3.4545,3.4595,17
2011-10-25,04:20:00,3.4570,3.4570,3.4540,3.4570,12
2011-10-25,04:25:00,3.4570,3.4620,3.4570,3.4580,38
2011-10-25,04:30:00,3.4580,3.4620,3.4550,3.4555,57
2011-10-25,04:35:00,3.4590,3.4590,3.4570,3.4570,2
2011-10-25,04:40:00,3.4590,3.4595,3.4590,3.4595,4
2011-10-25,04:45:00,3.4575,3.4605,3.4575,3.4600,11
2011-10-25,04:50:00,3.4600,3.4600,3.4570,3.4580,5
2011-10-25,04:55:00,3.4555,3.4630,3.4555,3.4625,43
2011-10-25,05:00:00,3.4625,3.4635,3.4595,3.4600,12
2011-10-25,05:05:00,3.4590,3.4595,3.4570,3.4580,5
2011-10-25,05:10:00,3.4595,3.4595,3.4550,3.4550,10
2011-10-25,05:55:00,3.4605,3.4605,3.4605,3.4605,3
2011-10-25,06:00:00,3.4590,3.4615,3.4575,3.4580,32
2011-10-25,06:05:00,3.4570,3.4570,3.4550,3.4550,14
2011-10-25,06:10:00,3.4550,3.4555,3.4545,3.4545,8
2011-10-25,06:15:00,3.4545,3.4575,3.4540,3.4560,24
2011-10-25,06:20:00,3.4550,3.4560,3.4510,3.4530,52
2011-10-25,06:25:00,3.4545,3.4575,3.4545,3.4560,11
2011-10-25,06:30:00,3.4575,3.4585,3.4540,3.4575,27
2011-10-25,06:45:00,3.4595,3.4600,3.4575,3.4600,11
2011-10-25,06:50:00,3.4580,3.4590,3.4560,3.4585,21
2011-10-25,06:55:00,3.4590,3.4590,3.4555,3.4570,11
2011-10-25,07:00:00,3.4570,3.4570,3.4570,3.4570,1
2011-10-25,07:05:00,3.4585,3.4585,3.4585,3.4585,2
2011-10-25,07:10:00,3.4580,3.4585,3.4560,3.4565,8
2011-10-25,07:15:00,3.4585,3.4595,3.4570,3.4595,6
2011-10-25,07:20:00,3.4570,3.4575,3.4555,3.4575,3
2011-10-25,07:25:00,3.4565,3.4570,3.4510,3.4520,23
2011-10-25,07:30:00,3.4530,3.4540,3.4505,3.4540,22
2011-10-25,07:40:00,3.4530,3.4585,3.4530,3.4585,11
2011-10-25,07:45:00,3.4545,3.4565,3.4525,3.4565,14
2011-10-25,07:50:00,3.4555,3.4555,3.4530,3.4545,6
2011-10-25,07:55:00,3.4525,3.4535,3.4510,3.4535,54
2011-10-25,08:00:00,3.4520,3.4570,3.4465,3.4465,139
2011-10-25,08:05:00,3.4470,3.4490,3.4450,3.4490,45
2011-10-25,08:10:00,3.4490,3.4500,3.4455,3.4470,63
2011-10-25,08:15:00,3.4465,3.4465,3.4410,3.4425,134
2011-10-25,08:20:00,3.4415,3.4425,3.4365,3.4375,55
2011-10-25,08:25:00,3.4390,3.4415,3.4380,3.4390,47
2011-10-25,08:30:00,3.4375,3.4395,3.4365,3.4385,31
2011-10-25,08:35:00,3.4385,3.4410,3.4370,3.4375,40
2011-10-25,08:40:00,3.4365,3.4375,3.4340,3.4365,48
2011-10-25,08:45:00,3.4365,3.4365,3.4345,3.4365,9
2011-10-25,08:50:00,3.4375,3.4420,3.4375,3.4400,27
2011-10-25,08:55:00,3.4405,3.4545,3.4350,3.4360,267
2011-10-25,09:00:00,3.4355,3.4470,3.4210,3.4285,732
2011-10-25,09:05:00,3.4275,3.4570,3.4270,3.4555,633
2011-10-25,09:10:00,3.4560,3.4560,3.4355,3.4395,449
2011-10-25,09:15:00,3.4400,3.4450,3.4300,3.4365,416
2011-10-25,09:20:00,3.4370,3.4450,3.4370,3.4375,221
2011-10-25,09:25:00,3.4385,3.4440,3.4350,3.4435,294
2011-10-25,09:30:00,3.4430,3.4445,3.4295,3.4385,394
2011-10-25,09:35:00,3.4380,3.4400,3.4300,3.4300,138
2011-10-25,09:40:00,3.4300,3.4335,3.4265,3.4290,192
2011-10-25,09:45:00,3.4300,3.4345,3.4220,3.4345,131
2011-10-25,09:50:00,3.4350,3.4375,3.4310,3.4330,53
2011-10-25,09:55:00,3.4345,3.4375,3.4315,3.4330,131
2011-10-25,10:00:00,3.4335,3.4345,3.4265,3.4300,187
2011-10-25,10:05:00,3.4300,3.4340,3.4275,3.4330,75
2011-10-25,10:10:00,3.4330,3.4380,3.4310,3.4370,165
2011-10-25,10:15:00,3.4380,3.4380,3.4350,3.4360,10
2011-10-25,10:20:00,3.4335,3.4345,3.4320,3.4320,11
2011-10-25,10:25:00,3.4310,3.4310,3.4275,3.4275,20
2011-10-25,10:30:00,3.4275,3.4280,3.4160,3.4170,265
2011-10-25,10:35:00,3.4170,3.4200,3.4155,3.4195,102
2011-10-25,10:40:00,3.4200,3.4220,3.4135,3.4200,233
2011-10-25,10:45:00,3.4200,3.4320,3.4185,3.4320,212
2011-10-25,10:50:00,3.4320,3.4460,3.4320,3.4425,515
2011-10-25,10:55:00,3.4425,3.4525,3.4395,3.4435,421
2011-10-25,11:00:00,3.4430,3.4660,3.4420,3.4640,612
2011-10-25,11:05:00,3.4640,3.4965,3.4625,3.4850,1655
2011-10-25,11:10:00,3.4845,3.5000,3.4820,3.5000,741
2011-10-25,11:15:00,3.5000,3.5260,3.4975,3.5215,753
2011-10-25,11:20:00,3.5215,3.5275,3.5145,3.5155,216
2011-10-25,11:25:00,3.5145,3.5145,3.5025,3.5055,172
2011-10-25,11:30:00,3.5040,3.5070,3.4965,3.4980,134
2011-10-25,11:35:00,3.4985,3.5015,3.4975,3.4975,34
2011-10-25,11:40:00,3.4975,3.4985,3.4865,3.4865,71
2011-10-25,11:45:00,3.4875,3.5065,3.4825,3.4920,103
2011-10-25,11:50:00,3.4940,3.5025,3.4920,3.4920,33
2011-10-25,11:55:00,3.4910,3.5000,3.4895,3.4970,50
2011-10-25,12:00:00,3.4980,3.5045,3.4980,3.5045,27
2011-10-25,12:05:00,3.5040,3.5110,3.5015,3.5110,75
2011-10-25,12:10:00,3.5110,3.5110,3.5070,3.5110,36
2011-10-25,12:15:00,3.5110,3.5125,3.5080,3.5125,23
2011-10-25,12:20:00,3.5085,3.5110,3.5080,3.5100,40
2011-10-25,12:25:00,3.5095,3.5210,3.5095,3.5175,128
2011-10-25,12:30:00,3.5170,3.5170,3.5060,3.5105,77
2011-10-25,12:35:00,3.5105,3.5230,3.5105,3.5140,159
2011-10-25,12:40:00,3.5160,3.5175,3.5135,3.5140,31
2011-10-25,12:45:00,3.5150,3.5185,3.5150,3.5185,47
2011-10-25,12:50:00,3.5180,3.5200,3.5175,3.5185,39
2011-10-25,12:55:00,3.5170,3.5170,3.5070,3.5070,77
2011-10-25,13:00:00,3.5075,3.5215,3.5075,3.5175,150
2011-10-25,13:05:00,3.5175,3.5255,3.5170,3.5230,81
2011-10-25,13:10:00,3.5220,3.5390,3.5215,3.5365,357
2011-10-25,13:15:00,3.5370,3.5370,3.5315,3.5340,105
2011-10-25,13:20:00,3.5340,3.5350,3.5250,3.5270,136
2011-10-25,13:25:00,3.5270,3.5290,3.5220,3.5280,51
2011-10-25,13:30:00,3.5285,3.5295,3.5235,3.5250,98
2011-10-25,13:35:00,3.5260,3.5260,3.5145,3.5175,86
2011-10-25,13:40:00,3.5170,3.5170,3.4975,3.4980,300
2011-10-25,13:45:00,3.4990,3.5050,3.4880,3.4880,158
2011-10-25,13:50:00,3.4880,3.4990,3.4875,3.4985,140
2011-10-25,13:55:00,3.5000,3.5000,3.4890,3.4895,98
2011-10-25,14:00:00,3.4905,3.4955,3.4890,3.4940,149
2011-10-25,14:05:00,3.4940,3.4970,3.4925,3.4955,89
2011-10-25,14:10:00,3.4945,3.4945,3.4780,3.4830,182
2011-10-25,14:15:00,3.4825,3.4950,3.4810,3.4920,273
2011-10-25,14:20:00,3.4935,3.4985,3.4930,3.4975,118
2011-10-25,14:25:00,3.4975,3.5110,3.4965,3.5050,213
2011-10-25,14:30:00,3.5055,3.5110,3.5010,3.5010,143
2011-10-25,14:35:00,3.5000,3.5000,3.4930,3.4930,99
2011-10-25,14:40:00,3.4935,3.4970,3.4865,3.4880,109
2011-10-25,14:45:00,3.4895,3.4955,3.4880,3.4935,141
2011-10-25,14:50:00,3.4920,3.4975,3.4895,3.4910,96
2011-10-25,14:55:00,3.4915,3.4915,3.4830,3.4870,170
2011-10-25,15:00:00,3.4855,3.4980,3.4855,3.4950,202
2011-10-25,15:05:00,3.4950,3.4985,3.4920,3.4935,123
2011-10-25,15:10:00,3.4925,3.4935,3.4775,3.4775,204
2011-10-25,15:15:00,3.4775,3.4800,3.4765,3.4770,157
2011-10-25,15:20:00,3.4760,3.4805,3.4760,3.4805,80
2011-10-25,15:25:00,3.4815,3.4925,3.4810,3.4895,126
2011-10-25,15:30:00,3.4880,3.4895,3.4795,3.4800,175
2011-10-25,15:35:00,3.4795,3.4870,3.4765,3.4870,158
2011-10-25,15:40:00,3.4875,3.4910,3.4830,3.4910,153
2011-10-25,15:45:00,3.4900,3.4985,3.4890,3.4980,109
2011-10-25,15:50:00,3.4980,3.5085,3.4975,3.5040,260
2011-10-25,15:55:00,3.5045,3.5070,3.5020,3.5020,74
2011-10-25,16:00:00,3.5030,3.5135,3.5030,3.5045,332
2011-10-25,16:05:00,3.5065,3.5065,3.4980,3.4990,150
2011-10-25,16:10:00,3.4985,3.5030,3.4955,3.4970,123
2011-10-25,16:15:00,3.4950,3.4955,3.4880,3.4920,95
2011-10-25,16:20:00,3.4920,3.4920,3.4825,3.4850,130
2011-10-25,16:25:00,3.4850,3.4890,3.4835,3.4865,96
2011-10-25,16:30:00,3.4870,3.4905,3.4870,3.4885,68
2011-10-25,16:35:00,3.4895,3.4920,3.4890,3.4910,51
2011-10-25,16:40:00,3.4920,3.4925,3.4885,3.4915,52
2011-10-25,16:45:00,3.4905,3.4940,3.4870,3.4940,37
2011-10-25,16:50:00,3.4940,3.5000,3.4930,3.4960,124
2011-10-25,16:55:00,3.4965,3.4970,3.4800,3.4810,214
2011-10-25,17:00:00,3.4800,3.4805,3.4665,3.4770,265
2011-10-25,17:05:00,3.4775,3.4785,3.4585,3.4590,233
2011-10-25,17:10:00,3.4605,3.4665,3.4560,3.4650,222
2011-10-25,17:15:00,3.4650,3.4710,3.4635,3.4640,137
2011-10-25,17:20:00,3.4630,3.4710,3.4620,3.4675,163
2011-10-25,17:25:00,3.4660,3.4680,3.4535,3.4545,202
2011-10-25,17:30:00,3.4540,3.4565,3.4455,3.4485,248
2011-10-25,17:35:00,3.4475,3.4500,3.4405,3.4445,275
2011-10-25,17:40:00,3.4465,3.4540,3.4445,3.4540,130
2011-10-25,17:45:00,3.4515,3.4550,3.4495,3.4550,63
2011-10-25,17:50:00,3.4530,3.4530,3.4480,3.4495,82
2011-10-25,17:55:00,3.4490,3.4490,3.4440,3.4450,52
2011-10-25,18:00:00,3.4445,3.4505,3.4435,3.4505,74
2011-10-25,18:05:00,3.4510,3.4515,3.4310,3.4355,298
2011-10-25,18:10:00,3.4360,3.4465,3.4355,3.4450,105
2011-10-25,18:15:00,3.4445,3.4500,3.4435,3.4465,71
2011-10-25,18:20:00,3.4460,3.4525,3.4460,3.4525,67
2011-10-25,18:25:00,3.4530,3.4540,3.4475,3.4530,148
2011-10-25,18:30:00,3.4530,3.4680,3.4530,3.4625,211
2011-10-25,18:35:00,3.4615,3.4765,3.4600,3.4745,236
2011-10-25,18:40:00,3.4735,3.4735,3.4615,3.4615,117
2011-10-25,18:45:00,3.4615,3.4735,3.4615,3.4720,153
2011-10-25,18:50:00,3.4715,3.4755,3.4660,3.4660,103
2011-10-25,18:55:00,3.4665,3.4690,3.4570,3.4580,112
2011-10-25,19:00:00,3.4590,3.4590,3.4540,3.4570,117
2011-10-25,19:05:00,3.4570,3.4625,3.4560,3.4590,75
2011-10-25,19:10:00,3.4600,3.4640,3.4575,3.4590,44
2011-10-25,19:15:00,3.4595,3.4645,3.4580,3.4625,48
2011-10-25,19:20:00,3.4620,3.4625,3.4560,3.4560,95
2011-10-25,19:25:00,3.4550,3.4600,3.4460,3.4495,207
2011-10-25,19:30:00,3.4500,3.4520,3.4415,3.4415,280
2011-10-25,19:35:00,3.4410,3.4460,3.4405,3.4445,192
2011-10-25,19:40:00,3.4445,3.4465,3.4410,3.4465,176
2011-10-25,19:45:00,3.4490,3.4490,3.4420,3.4465,124
2011-10-25,19:50:00,3.4465,3.4495,3.4445,3.4490,54
2011-10-25,19:55:00,3.4470,3.4550,3.4455,3.4545,209
2011-10-25,20:00:00,3.4535,3.4630,3.4450,3.4460,363
2011-10-25,20:05:00,3.4470,3.4675,3.4460,3.4650,398
2011-10-25,20:10:00,3.4645,3.4665,3.4420,3.4440,925
2011-10-25,20:15:00,3.4450,3.4450,3.4330,3.4345,461
2011-10-25,20:20:00,3.4345,3.4425,3.4330,3.4380,164
2011-10-25,20:25:00,3.4375,3.4415,3.4350,3.4380,120
2011-10-25,20:30:00,3.4390,3.4465,3.4390,3.4445,224
2011-10-25,20:35:00,3.4440,3.4460,3.4415,3.4430,90
2011-10-25,20:40:00,3.4430,3.4530,3.4425,3.4515,174
2011-10-25,20:45:00,3.4525,3.4525,3.4415,3.4425,179
2011-10-25,20:50:00,3.4410,3.4410,3.4320,3.4380,402
2011-10-25,20:55:00,3.4375,3.4505,3.4370,3.4475,316
2011-10-25,21:00:00,3.4460,3.4460,3.4350,3.4400,377
2011-10-25,21:05:00,3.4405,3.4420,3.4320,3.4420,382
2011-10-25,21:10:00,3.4415,3.4450,3.4400,3.4445,214
2011-10-25,21:15:00,3.4450,3.4555,3.4415,3.4485,490
2011-10-25,21:20:00,3.4480,3.4480,3.4385,3.4415,194
2011-10-25,21:25:00,3.4420,3.4470,3.4400,3.4415,121
2011-10-25,21:30:00,3.4415,3.4415,3.4190,3.4190,762
2011-10-25,21:35:00,3.4190,3.4210,3.3870,3.3960,1874
2011-10-25,21:40:00,3.3960,3.4060,3.3950,3.3970,916
2011-10-25,21:45:00,3.3970,3.4095,3.3875,3.3970,1315
2011-10-25,21:50:00,3.3960,3.3995,3.3890,3.3960,950
2011-10-25,21:55:00,3.3960,3.4015,3.3900,3.3900,513
2011-10-25,22:00:00,3.3895,3.3895,3.3655,3.3660,1659
2011-10-25,22:05:00,3.3675,3.3755,3.3580,3.3710,984
2011-10-25,22:10:00,3.3705,3.3805,3.3700,3.3775,618
2011-10-25,22:15:00,3.3775,3.3955,3.3740,3.3890,628
2011-10-25,22:20:00,3.3900,3.3920,3.3805,3.3910,540
2011-10-25,22:25:00,3.3900,3.4085,3.3895,3.4030,664
2011-10-25,22:30:00,3.4040,3.4160,3.3960,3.4130,439
2011-10-25,22:35:00,3.4125,3.4250,3.4045,3.4235,663
2011-10-25,22:40:00,3.4235,3.4345,3.4200,3.4300,782
2011-10-25,22:45:00,3.4310,3.4355,3.4185,3.4240,555
2011-10-25,22:50:00,3.4240,3.4240,3.4020,3.4045,473
2011-10-25,22:55:00,3.4035,3.4135,3.3965,3.4015,318
2011-10-25,23:00:00,3.4040,3.4120,3.3970,3.3985,266
2011-10-25,23:05:00,3.3995,3.4030,3.3950,3.4000,170
2011-10-25,23:10:00,3.4005,3.4085,3.3960,3.4075,137
2011-10-25,23:15:00,3.4080,3.4100,3.3970,3.3975,205
2011-10-25,23:20:00,3.3965,3.4035,3.3965,3.4005,194
2011-10-25,23:25:00,3.4015,3.4110,3.4005,3.4105,140
2011-10-25,23:30:00,3.4090,3.4135,3.4030,3.4070,154
2011-10-25,23:35:00,3.4080,3.4180,3.4070,3.4135,187
2011-10-25,23:40:00,3.4145,3.4145,3.4000,3.4080,223
2011-10-25,23:45:00,3.4040,3.4065,3.3945,3.3985,218
2011-10-25,23:50:00,3.3950,3.4040,3.3945,3.4040,238
2011-10-25,23:55:00,3.4030,3.4130,3.4015,3.4030,230
2011-10-26,00:00:00,3.4030,3.4060,3.4010,3.4020,285
2011-10-26,00:05:00,3.4015,3.4175,3.4015,3.4140,246
2011-10-26,00:10:00,3.4150,3.4210,3.4140,3.4190,141
2011-10-26,00:15:00,3.4200,3.4220,3.4180,3.4215,221
2011-10-26,00:20:00,3.4225,3.4270,3.4225,3.4230,122
2011-10-26,00:25:00,3.4225,3.4280,3.4175,3.4280,250
2011-10-26,00:30:00,3.4280,3.4350,3.4270,3.4270,240
2011-10-26,00:35:00,3.4270,3.4285,3.4175,3.4215,197
2011-10-26,00:40:00,3.4210,3.4215,3.4120,3.4175,168
2011-10-26,00:45:00,3.4160,3.4185,3.4125,3.4160,112
2011-10-26,00:50:00,3.4150,3.4210,3.4145,3.4155,151
2011-10-26,00:55:00,3.4165,3.4230,3.4125,3.4175,735
2011-10-26,01:00:00,3.4175,3.4250,3.4170,3.4205,174
2011-10-26,01:05:00,3.4200,3.4320,3.4195,3.4285,175
2011-10-26,01:10:00,3.4280,3.4315,3.4205,3.4215,298
2011-10-26,01:15:00,3.4220,3.4230,3.4205,3.4220,41
2011-10-26,01:20:00,3.4210,3.4285,3.4205,3.4225,92
2011-10-26,01:25:00,3.4225,3.4260,3.4205,3.4210,82
2011-10-26,01:30:00,3.4205,3.4205,3.4145,3.4165,165
2011-10-26,01:35:00,3.4150,3.4205,3.4150,3.4180,89
2011-10-26,01:40:00,3.4170,3.4195,3.4155,3.4170,77
2011-10-26,01:45:00,3.4170,3.4175,3.4130,3.4140,93
2011-10-26,01:50:00,3.4150,3.4210,3.4150,3.4180,143
2011-10-26,01:55:00,3.4190,3.4210,3.4120,3.4155,91
2011-10-26,02:00:00,3.4165,3.4190,3.4095,3.4120,140
2011-10-26,02:05:00,3.4135,3.4150,3.4095,3.4120,51
2011-10-26,02:10:00,3.4110,3.4115,3.4075,3.4075,46
2011-10-26,02:15:00,3.4075,3.4115,3.4060,3.4090,60
2011-10-26,02:20:00,3.4085,3.4120,3.4080,3.4120,52
2011-10-26,02:25:00,3.4105,3.4120,3.4085,3.4110,17
2011-10-26,02:30:00,3.4105,3.4150,3.4065,3.4095,90
2011-10-26,02:35:00,3.4125,3.4160,3.4120,3.4155,34
2011-10-26,02:40:00,3.4145,3.4210,3.4145,3.4210,80
2011-10-26,02:45:00,3.4210,3.4230,3.4155,3.4180,71
2011-10-26,02:50:00,3.4165,3.4215,3.4125,3.4215,53
2011-10-26,02:55:00,3.4175,3.4205,3.4165,3.4205,30
2011-10-26,03:00:00,3.4190,3.4245,3.4190,3.4240,75
2011-10-26,03:05:00,3.4220,3.4250,3.4180,3.4220,29
2011-10-26,03:10:00,3.4220,3.4220,3.4190,3.4190,23
2011-10-26,03:15:00,3.4200,3.4200,3.4180,3.4185,42
2011-10-26,03:20:00,3.4175,3.4200,3.4125,3.4130,88
2011-10-26,03:25:00,3.4150,3.4170,3.4115,3.4165,86
2011-10-26,03:30:00,3.4185,3.4200,3.4170,3.4170,28
2011-10-26,03:35:00,3.4155,3.4160,3.4100,3.4115,76
2011-10-26,03:40:00,3.4115,3.4155,3.4105,3.4130,15
2011-10-26,03:45:00,3.4130,3.4145,3.4085,3.4090,63
2011-10-26,03:50:00,3.4085,3.4105,3.4045,3.4080,111
2011-10-26,03:55:00,3.4070,3.4095,3.3990,3.4045,251
2011-10-26,04:00:00,3.4045,3.4085,3.4020,3.4070,44
2011-10-26,04:05:00,3.4080,3.4100,3.4020,3.4035,105
2011-10-26,04:10:00,3.4040,3.4080,3.4025,3.4070,26
2011-10-26,04:15:00,3.4080,3.4085,3.4060,3.4080,16
2011-10-26,04:20:00,3.4085,3.4090,3.4080,3.4080,11
2011-10-26,04:25:00,3.4080,3.4105,3.4080,3.4105,29
2011-10-26,04:30:00,3.4105,3.4105,3.4070,3.4070,14
2011-10-26,04:35:00,3.4080,3.4080,3.4070,3.4070,3
2011-10-26,04:40:00,3.4080,3.4090,3.4070,3.4070,5
2011-10-26,04:45:00,3.4070,3.4080,3.4050,3.4065,14
2011-10-26,04:50:00,3.4075,3.4090,3.4065,3.4085,14
2011-10-26,04:55:00,3.4085,3.4095,3.4085,3.4085,10
2011-10-26,05:00:00,3.4085,3.4085,3.4070,3.4070,6
2011-10-26,05:05:00,3.4085,3.4085,3.4075,3.4075,3
2011-10-26,05:10:00,3.4090,3.4100,3.4070,3.4100,4
2011-10-26,06:00:00,3.4135,3.4270,3.4000,3.4115,60
2011-10-26,06:05:00,3.4100,3.4100,3.4065,3.4065,7
2011-10-26,06:10:00,3.4090,3.4095,3.4080,3.4080,4
2011-10-26,06:15:00,3.4090,3.4110,3.4080,3.4080,8
2011-10-26,06:20:00,3.4070,3.4070,3.4070,3.4070,1
2011-10-26,06:25:00,3.4060,3.4060,3.4060,3.4060,2
2011-10-26,06:30:00,3.4060,3.4085,3.4040,3.4060,22
2011-10-26,06:35:00,3.4035,3.4055,3.4030,3.4050,19
2011-10-26,06:40:00,3.4055,3.4055,3.4015,3.4025,14
2011-10-26,06:45:00,3.4015,3.4050,3.4015,3.4050,16
2011-10-26,06:50:00,3.4050,3.4055,3.4020,3.4020,16
2011-10-26,06:55:00,3.4010,3.4010,3.4010,3.4010,1
2011-10-26,07:00:00,3.4030,3.4045,3.4010,3.4030,24
2011-10-26,07:05:00,3.4030,3.4030,3.4020,3.4030,17
2011-10-26,07:10:00,3.4015,3.4015,3.4015,3.4015,1
2011-10-26,07:15:00,3.4010,3.4045,3.3995,3.4045,17
2011-10-26,07:20:00,3.4000,3.4000,3.3960,3.4000,32
2011-10-26,07:25:00,3.4035,3.4050,3.4035,3.4050,33
2011-10-26,07:30:00,3.4035,3.4055,3.4035,3.4045,5
2011-10-26,07:35:00,3.4045,3.4060,3.4030,3.4030,23
2011-10-26,07:40:00,3.4025,3.4025,3.4000,3.4015,22
2011-10-26,07:45:00,3.4010,3.4025,3.4000,3.4020,28
2011-10-26,07:50:00,3.3990,3.4000,3.3975,3.3990,7
2011-10-26,07:55:00,3.4035,3.4040,3.4000,3.4020,26
2011-10-26,08:00:00,3.4000,3.4060,3.3995,3.4030,92
2011-10-26,08:05:00,3.4040,3.4075,3.4035,3.4075,11
2011-10-26,08:10:00,3.4065,3.4105,3.4065,3.4070,37
2011-10-26,08:15:00,3.4065,3.4170,3.4065,3.4170,114
2011-10-26,08:20:00,3.4160,3.4160,3.4060,3.4135,86
2011-10-26,08:25:00,3.4125,3.4165,3.4125,3.4160,32
2011-10-26,08:30:00,3.4150,3.4150,3.4040,3.4135,137
2011-10-26,08:35:00,3.4150,3.4165,3.4095,3.4095,42
2011-10-26,08:40:00,3.4120,3.4120,3.4075,3.4085,67
2011-10-26,08:45:00,3.4090,3.4105,3.4045,3.4100,75
2011-10-26,08:50:00,3.4075,3.4100,3.4045,3.4055,24
2011-10-26,08:55:00,3.4035,3.4175,3.4035,3.4155,93
2011-10-26,09:00:00,3.4145,3.4435,3.4130,3.4430,757
2011-10-26,09:05:00,3.4435,3.4570,3.4410,3.4535,540
2011-10-26,09:10:00,3.4540,3.4720,3.4525,3.4590,637
2011-10-26,09:15:00,3.4590,3.4595,3.4465,3.4545,279
2011-10-26,09:20:00,3.4560,3.4625,3.4530,3.4575,167
2011-10-26,09:25:00,3.4595,3.4610,3.4515,3.4540,100
2011-10-26,09:30:00,3.4545,3.4660,3.4515,3.4635,154
2011-10-26,09:35:00,3.4605,3.4715,3.4565,3.4665,163
2011-10-26,09:40:00,3.4685,3.4700,3.4600,3.4600,140
2011-10-26,09:45:00,3.4595,3.4635,3.4535,3.4570,137
2011-10-26,09:50:00,3.4550,3.4625,3.4510,3.4525,110
2011-10-26,09:55:00,3.4520,3.4540,3.4445,3.4495,149
2011-10-26,10:00:00,3.4505,3.4540,3.4435,3.4495,90
2011-10-26,10:05:00,3.4480,3.4655,3.4455,3.4655,156
2011-10-26,10:10:00,3.4655,3.4695,3.4580,3.4625,185
2011-10-26,10:15:00,3.4620,3.4690,3.4620,3.4690,34
2011-10-26,10:20:00,3.4700,3.4795,3.4700,3.4790,179
2011-10-26,10:25:00,3.4790,3.4835,3.4775,3.4785,130
2011-10-26,10:30:00,3.4795,3.4850,3.4685,3.4685,309
2011-10-26,10:35:00,3.4685,3.4720,3.4620,3.4620,92
2011-10-26,10:40:00,3.4630,3.4685,3.4610,3.4635,55
2011-10-26,10:45:00,3.4630,3.4690,3.4575,3.4665,56
2011-10-26,10:50:00,3.4665,3.4695,3.4610,3.4685,82
2011-10-26,10:55:00,3.4675,3.4735,3.4655,3.4725,78
2011-10-26,11:00:00,3.4720,3.4900,3.4700,3.4830,291
2011-10-26,11:05:00,3.4840,3.4845,3.4670,3.4680,238
2011-10-26,11:10:00,3.4680,3.4780,3.4660,3.4765,108
2011-10-26,11:15:00,3.4780,3.4780,3.4690,3.4730,94
2011-10-26,11:20:00,3.4750,3.4860,3.4745,3.4800,229
2011-10-26,11:25:00,3.4800,3.4945,3.4800,3.4935,215
2011-10-26,11:30:00,3.4945,3.4945,3.4820,3.4850,102
2011-10-26,11:35:00,3.4880,3.4980,3.4875,3.4950,120
2011-10-26,11:40:00,3.4955,3.4980,3.4950,3.4960,17
2011-10-26,11:45:00,3.4955,3.5000,3.4950,3.4965,55
2011-10-26,11:50:00,3.4980,3.5010,3.4965,3.4975,62
2011-10-26,11:55:00,3.5000,3.5065,3.5000,3.5005,110
2011-10-26,12:00:00,3.5025,3.5065,3.4970,3.5065,96
2011-10-26,12:05:00,3.5065,3.5115,3.5050,3.5050,78
2011-10-26,12:10:00,3.5050,3.5065,3.5030,3.5045,68
2011-10-26,12:15:00,3.5045,3.5075,3.5020,3.5070,58
2011-10-26,12:20:00,3.5090,3.5090,3.5055,3.5060,6
2011-10-26,12:25:00,3.5060,3.5075,3.4985,3.5040,89
2011-10-26,12:30:00,3.5050,3.5060,3.5015,3.5020,14
2011-10-26,12:35:00,3.5040,3.5120,3.5040,3.5100,116
2011-10-26,12:40:00,3.5110,3.5130,3.5085,3.5120,95
2011-10-26,12:45:00,3.5125,3.5125,3.5070,3.5080,20
2011-10-26,12:50:00,3.5070,3.5070,3.4925,3.4970,81
2011-10-26,12:55:00,3.4985,3.4990,3.4915,3.4985,59
2011-10-26,13:00:00,3.4980,3.4985,3.4910,3.4950,59
2011-10-26,13:05:00,3.4965,3.5000,3.4965,3.5000,24
2011-10-26,13:10:00,3.5005,3.5030,3.5000,3.5010,28
2011-10-26,13:15:00,3.5005,3.5035,3.4995,3.5015,32
2011-10-26,13:20:00,3.5015,3.5035,3.5000,3.5010,32
2011-10-26,13:25:00,3.5005,3.5005,3.4980,3.4980,24
2011-10-26,13:30:00,3.4995,3.5200,3.4995,3.5110,427
2011-10-26,13:35:00,3.5130,3.5135,3.5070,3.5120,69
2011-10-26,13:40:00,3.5120,3.5150,3.5050,3.5080,107
2011-10-26,13:45:00,3.5120,3.5175,3.5095,3.5175,97
2011-10-26,13:50:00,3.5150,3.5195,3.5090,3.5125,156
2011-10-26,13:55:00,3.5110,3.5140,3.5100,3.5120,43
2011-10-26,14:00:00,3.5135,3.5195,3.5090,3.5185,119
2011-10-26,14:05:00,3.5185,3.5230,3.5075,3.5080,252
2011-10-26,14:10:00,3.5080,3.5080,3.5020,3.5055,118
2011-10-26,14:15:00,3.5050,3.5080,3.5030,3.5070,104
2011-10-26,14:20:00,3.5070,3.5090,3.5025,3.5065,124
2011-10-26,14:25:00,3.5050,3.5065,3.4760,3.4850,429
2011-10-26,14:30:00,3.4850,3.4885,3.4800,3.4800,167
2011-10-26,14:35:00,3.4800,3.4885,3.4760,3.4820,187
2011-10-26,14:40:00,3.4810,3.4840,3.4795,3.4820,170
2011-10-26,14:45:00,3.4820,3.4900,3.4770,3.4900,114
2011-10-26,14:50:00,3.4900,3.4900,3.4705,3.4775,192
2011-10-26,14:55:00,3.4790,3.4940,3.4790,3.4940,204
2011-10-26,15:00:00,3.4935,3.5005,3.4910,3.4915,109
2011-10-26,15:05:00,3.4895,3.5015,3.4890,3.5015,118
2011-10-26,15:10:00,3.5000,3.5090,3.4970,3.4990,156
2011-10-26,15:15:00,3.4995,3.5050,3.4965,3.4975,123
2011-10-26,15:20:00,3.4995,3.5040,3.4880,3.4905,95
2011-10-26,15:25:00,3.4915,3.4985,3.4895,3.4905,121
2011-10-26,15:30:00,3.4920,3.4925,3.4840,3.4840,154
2011-10-26,15:35:00,3.4840,3.4930,3.4840,3.4915,155
2011-10-26,15:40:00,3.4935,3.4955,3.4920,3.4925,113
2011-10-26,15:45:00,3.4950,3.5000,3.4935,3.4955,114
2011-10-26,15:50:00,3.4980,3.5005,3.4880,3.4940,147
2011-10-26,15:55:00,3.4940,3.5030,3.4935,3.4980,109
2011-10-26,16:00:00,3.4965,3.5075,3.4965,3.5075,201
2011-10-26,16:05:00,3.5080,3.5140,3.5050,3.5050,367
2011-10-26,16:10:00,3.5065,3.5085,3.5000,3.5000,67
2011-10-26,16:15:00,3.5000,3.5035,3.4965,3.5025,113
2011-10-26,16:20:00,3.5010,3.5015,3.4935,3.4975,92
2011-10-26,16:25:00,3.4980,3.5005,3.4960,3.4995,94
2011-10-26,16:30:00,3.4995,3.5000,3.4925,3.4985,57
2011-10-26,16:35:00,3.4990,3.5045,3.4960,3.5035,101
2011-10-26,16:40:00,3.5030,3.5100,3.4980,3.5050,132
2011-10-26,16:45:00,3.5050,3.5055,3.5000,3.5055,44
2011-10-26,16:50:00,3.5060,3.5080,3.5040,3.5050,95
2011-10-26,16:55:00,3.5040,3.5055,3.5015,3.5040,124
2011-10-26,17:00:00,3.5030,3.5035,3.4990,3.5025,54
2011-10-26,17:05:00,3.5020,3.5120,3.5020,3.5115,66
2011-10-26,17:10:00,3.5115,3.5195,3.5090,3.5195,162
2011-10-26,17:15:00,3.5200,3.5210,3.5100,3.5130,144
2011-10-26,17:20:00,3.5115,3.5190,3.5115,3.5145,108
2011-10-26,17:25:00,3.5170,3.5170,3.5130,3.5145,86
2011-10-26,17:30:00,3.5150,3.5165,3.5065,3.5105,66
2011-10-26,17:35:00,3.5100,3.5120,3.5065,3.5065,120
2011-10-26,17:40:00,3.5075,3.5135,3.5030,3.5110,219
2011-10-26,17:45:00,3.5115,3.5130,3.5110,3.5110,44
2011-10-26,17:50:00,3.5125,3.5125,3.5070,3.5070,97
2011-10-26,17:55:00,3.5090,3.5095,3.5045,3.5075,55
2011-10-26,18:00:00,3.5080,3.5105,3.5055,3.5100,97
2011-10-26,18:05:00,3.5100,3.5130,3.5060,3.5060,57
2011-10-26,18:10:00,3.5085,3.5100,3.5040,3.5040,67
2011-10-26,18:15:00,3.5040,3.5090,3.5025,3.5035,93
2011-10-26,18:20:00,3.5035,3.5075,3.4995,3.5035,120
2011-10-26,18:25:00,3.5040,3.5070,3.5030,3.5035,36
2011-10-26,18:30:00,3.5035,3.5100,3.5035,3.5100,46
2011-10-26,18:35:00,3.5100,3.5140,3.5060,3.5060,129
2011-10-26,18:40:00,3.5065,3.5070,3.5035,3.5060,43
2011-10-26,18:45:00,3.5060,3.5115,3.5060,3.5070,95
2011-10-26,18:50:00,3.5070,3.5130,3.5050,3.5050,102
2011-10-26,18:55:00,3.5055,3.5075,3.5010,3.5030,136
2011-10-26,19:00:00,3.5025,3.5025,3.4980,3.5015,131
2011-10-26,19:05:00,3.5020,3.5060,3.4975,3.5025,117
2011-10-26,19:10:00,3.5020,3.5140,3.5005,3.5120,135
2011-10-26,19:15:00,3.5100,3.5115,3.5035,3.5055,89
2011-10-26,19:20:00,3.5060,3.5070,3.5025,3.5040,29
2011-10-26,19:25:00,3.5030,3.5085,3.5025,3.5085,37
2011-10-26,19:30:00,3.5085,3.5120,3.5000,3.5000,466
2011-10-26,19:35:00,3.4995,3.5000,3.4965,3.4985,228
2011-10-26,19:40:00,3.4970,3.4975,3.4900,3.4905,229
2011-10-26,19:45:00,3.4905,3.4980,3.4885,3.4960,156
2011-10-26,19:50:00,3.4960,3.4980,3.4920,3.4925,95
2011-10-26,19:55:00,3.4920,3.4950,3.4835,3.4835,162
2011-10-26,20:00:00,3.4835,3.4950,3.4835,3.4910,171
2011-10-26,20:05:00,3.4910,3.5060,3.4900,3.5060,374
2011-10-26,20:10:00,3.5055,3.5100,3.4975,3.4975,504
2011-10-26,20:15:00,3.4980,3.4990,3.4930,3.4990,201
2011-10-26,20:20:00,3.4995,3.4995,3.4935,3.4935,197
2011-10-26,20:25:00,3.4935,3.4970,3.4860,3.4970,283
2011-10-26,20:30:00,3.4965,3.5105,3.4965,3.5000,645
2011-10-26,20:35:00,3.4990,3.5010,3.4905,3.4965,275
2011-10-26,20:40:00,3.4960,3.4980,3.4935,3.4940,159
2011-10-26,20:45:00,3.4950,3.5075,3.4950,3.5025,218
2011-10-26,20:50:00,3.5040,3.5060,3.4990,3.5060,160
2011-10-26,20:55:00,3.5065,3.5090,3.5040,3.5080,222
2011-10-26,21:00:00,3.5085,3.5095,3.5025,3.5030,253
2011-10-26,21:05:00,3.5030,3.5100,3.5030,3.5075,325
2011-10-26,21:10:00,3.5075,3.5205,3.5065,3.5190,574
2011-10-26,21:15:00,3.5185,3.5535,3.5180,3.5425,1799
2011-10-26,21:20:00,3.5425,3.5680,3.5365,3.5650,1301
2011-10-26,21:25:00,3.5650,3.5685,3.5595,3.5650,950
2011-10-26,21:30:00,3.5660,3.5850,3.5660,3.5760,1534
2011-10-26,21:35:00,3.5745,3.5745,3.5640,3.5675,1591
2011-10-26,21:40:00,3.5670,3.5780,3.5620,3.5675,1009
2011-10-26,21:45:00,3.5665,3.5720,3.5630,3.5685,588
2011-10-26,21:50:00,3.5690,3.5725,3.5630,3.5715,731
2011-10-26,21:55:00,3.5725,3.5765,3.5700,3.5720,439
2011-10-26,22:00:00,3.5725,3.5880,3.5685,3.5755,1020
2011-10-26,22:05:00,3.5760,3.5790,3.5615,3.5620,679
2011-10-26,22:10:00,3.5625,3.5640,3.5510,3.5620,760
2011-10-26,22:15:00,3.5630,3.5630,3.5530,3.5565,656
2011-10-26,22:20:00,3.5565,3.5635,3.5530,3.5590,599
2011-10-26,22:25:00,3.5590,3.5600,3.5530,3.5575,423
2011-10-26,22:30:00,3.5570,3.5570,3.5350,3.5355,636
2011-10-26,22:35:00,3.5365,3.5490,3.5350,3.5435,544
2011-10-26,22:40:00,3.5425,3.5430,3.5220,3.5230,671
2011-10-26,22:45:00,3.5245,3.5270,3.5075,3.5085,708
2011-10-26,22:50:00,3.5095,3.5115,3.4940,3.4950,808
2011-10-26,22:55:00,3.4950,3.4950,3.4735,3.4800,985
2011-10-26,23:00:00,3.4795,3.4965,3.4775,3.4900,594
2011-10-26,23:05:00,3.4915,3.4940,3.4745,3.4750,431
2011-10-26,23:10:00,3.4750,3.4895,3.4735,3.4885,467
2011-10-26,23:15:00,3.4865,3.4865,3.4780,3.4795,280
2011-10-26,23:20:00,3.4800,3.4825,3.4600,3.4625,864
2011-10-26,23:25:00,3.4620,3.4625,3.4555,3.4570,609
2011-10-26,23:30:00,3.4560,3.4695,3.4550,3.4640,465
2011-10-26,23:35:00,3.4655,3.4725,3.4640,3.4660,399
2011-10-26,23:40:00,3.4640,3.4875,3.4630,3.4840,676
2011-10-26,23:45:00,3.4840,3.4840,3.4705,3.4715,338
2011-10-26,23:50:00,3.4705,3.4785,3.4700,3.4785,326
2011-10-26,23:55:00,3.4790,3.4815,3.4755,3.4770,289
2011-10-27,00:00:00,3.4780,3.4815,3.4775,3.4805,96
2011-10-27,00:05:00,3.4805,3.4830,3.4775,3.4805,280
2011-10-27,00:10:00,3.4805,3.4820,3.4725,3.4810,228
2011-10-27,00:15:00,3.4805,3.4825,3.4780,3.4805,137
2011-10-27,00:20:00,3.4805,3.4825,3.4775,3.4805,242
2011-10-27,00:25:00,3.4800,3.4845,3.4790,3.4840,114
2011-10-27,00:30:00,3.4850,3.4890,3.4825,3.4890,223
2011-10-27,00:35:00,3.4895,3.4965,3.4870,3.4935,338
2011-10-27,00:40:00,3.4945,3.4945,3.4855,3.4875,233
2011-10-27,00:45:00,3.4875,3.4960,3.4865,3.4945,172
2011-10-27,00:50:00,3.4945,3.4950,3.4860,3.4865,128
2011-10-27,00:55:00,3.4865,3.4925,3.4855,3.4915,543
2011-10-27,01:00:00,3.4915,3.4955,3.4855,3.4880,211
2011-10-27,01:05:00,3.4875,3.4915,3.4845,3.4865,241
2011-10-27,01:10:00,3.4855,3.4895,3.4825,3.4880,292
2011-10-27,01:15:00,3.4870,3.4900,3.4850,3.4900,75
2011-10-27,01:20:00,3.4900,3.4950,3.4895,3.4915,146
2011-10-27,01:25:00,3.4910,3.4950,3.4870,3.4925,69
2011-10-27,01:30:00,3.4950,3.5030,3.4935,3.5020,283
2011-10-27,01:35:00,3.5030,3.5100,3.5025,3.5050,306
2011-10-27,01:40:00,3.5055,3.5070,3.5015,3.5015,135
2011-10-27,01:45:00,3.5050,3.5115,3.5045,3.5055,225
2011-10-27,01:50:00,3.5065,3.5105,3.5010,3.5030,219
2011-10-27,01:55:00,3.5045,3.5115,3.5000,3.5020,131
2011-10-27,02:00:00,3.5045,3.5095,3.5015,3.5065,87
2011-10-27,02:05:00,3.5045,3.5140,3.5020,3.5130,101
2011-10-27,02:10:00,3.5125,3.5140,3.5040,3.5050,68
2011-10-27,02:15:00,3.5065,3.5085,3.4960,3.4975,102
2011-10-27,02:20:00,3.4970,3.5005,3.4920,3.4950,80
2011-10-27,02:25:00,3.4950,3.5005,3.4935,3.4985,101
2011-10-27,02:30:00,3.4985,3.5065,3.4975,3.5060,45
2011-10-27,02:35:00,3.5065,3.5110,3.5025,3.5110,93
2011-10-27,02:40:00,3.5100,3.5120,3.5045,3.5045,83
2011-10-27,02:45:00,3.5045,3.5100,3.5030,3.5080,45
2011-10-27,02:50:00,3.5070,3.5070,3.4980,3.5000,68
2011-10-27,02:55:00,3.5005,3.5030,3.4980,3.5010,35
2011-10-27,03:00:00,3.5025,3.5080,3.5025,3.5050,32
2011-10-27,03:05:00,3.5040,3.5045,3.5000,3.5045,27
2011-10-27,03:10:00,3.5030,3.5085,3.5010,3.5070,7
2011-10-27,03:15:00,3.5075,3.5075,3.5055,3.5055,3
2011-10-27,03:20:00,3.5050,3.5075,3.5050,3.5050,15
2011-10-27,03:25:00,3.5040,3.5070,3.5030,3.5070,27
2011-10-27,03:30:00,3.5035,3.5125,3.5020,3.5105,54
2011-10-27,03:35:00,3.5115,3.5130,3.5095,3.5110,31
2011-10-27,03:40:00,3.5115,3.5150,3.5115,3.5145,58
2011-10-27,03:45:00,3.5135,3.5135,3.4990,3.5030,96
2011-10-27,03:50:00,3.5060,3.5075,3.5050,3.5070,18
2011-10-27,03:55:00,3.5030,3.5130,3.5005,3.5105,78
2011-10-27,04:00:00,3.5125,3.5160,3.5110,3.5120,70
2011-10-27,04:05:00,3.5125,3.5150,3.5125,3.5140,11
2011-10-27,04:10:00,3.5140,3.5140,3.5055,3.5065,63
2011-10-27,04:15:00,3.5070,3.5105,3.5055,3.5055,28
2011-10-27,04:20:00,3.5070,3.5080,3.5055,3.5080,8
2011-10-27,04:25:00,3.5085,3.5100,3.5070,3.5095,36
2011-10-27,04:30:00,3.5105,3.5105,3.5065,3.5065,9
2011-10-27,04:35:00,3.5065,3.5085,3.5050,3.5055,53
2011-10-27,04:40:00,3.5065,3.5120,3.5065,3.5120,29
2011-10-27,04:45:00,3.5120,3.5165,3.5115,3.5115,27
2011-10-27,04:50:00,3.5140,3.5160,3.5140,3.5160,10
2011-10-27,04:55:00,3.5165,3.5170,3.5165,3.5165,11
2011-10-27,05:00:00,3.5155,3.5155,3.5100,3.5100,16
2011-10-27,05:10:00,3.5075,3.5075,3.5060,3.5075,12
2011-10-27,06:00:00,3.4995,3.5130,3.4990,3.5095,49
2011-10-27,06:05:00,3.5085,3.5100,3.5075,3.5100,8
2011-10-27,06:10:00,3.5095,3.5105,3.5095,3.5105,2
2011-10-27,06:15:00,3.5080,3.5135,3.5060,3.5105,11
2011-10-27,06:20:00,3.5120,3.5135,3.5095,3.5095,10
2011-10-27,06:25:00,3.5105,3.5105,3.5105,3.5105,1
2011-10-27,06:30:00,3.5090,3.5125,3.5085,3.5125,8
2011-10-27,06:35:00,3.5145,3.5150,3.5145,3.5150,2
2011-10-27,06:40:00,3.5150,3.5150,3.5105,3.5120,13
2011-10-27,06:45:00,3.5105,3.5110,3.5070,3.5110,11
2011-10-27,06:50:00,3.5120,3.5120,3.5085,3.5085,17
2011-10-27,06:55:00,3.5045,3.5070,3.4995,3.5045,32
2011-10-27,07:00:00,3.5035,3.5035,3.5015,3.5015,2
2011-10-27,07:05:00,3.5020,3.5050,3.5010,3.5030,13
2011-10-27,07:10:00,3.5030,3.5030,3.4980,3.5030,26
2011-10-27,07:15:00,3.5030,3.5095,3.5015,3.5090,15
2011-10-27,07:20:00,3.5080,3.5105,3.5050,3.5065,13
2011-10-27,07:25:00,3.5100,3.5100,3.5085,3.5100,11
2011-10-27,07:30:00,3.5070,3.5070,3.5045,3.5050,12
2011-10-27,07:35:00,3.5075,3.5085,3.5075,3.5080,11
2011-10-27,07:40:00,3.5120,3.5120,3.5075,3.5075,8
2011-10-27,07:45:00,3.5110,3.5110,3.5070,3.5070,9
2011-10-27,07:50:00,3.5080,3.5125,3.5080,3.5125,10
2011-10-27,07:55:00,3.5110,3.5110,3.5110,3.5110,1
2011-10-27,08:00:00,3.5075,3.5215,3.5055,3.5215,115
2011-10-27,08:05:00,3.5210,3.5470,3.5210,3.5450,456
2011-10-27,08:10:00,3.5450,3.5465,3.5380,3.5380,49
2011-10-27,08:15:00,3.5380,3.5380,3.5290,3.5315,107
2011-10-27,08:20:00,3.5315,3.5395,3.5295,3.5360,44
2011-10-27,08:25:00,3.5360,3.5370,3.5280,3.5300,59
2011-10-27,08:30:00,3.5290,3.5335,3.5285,3.5335,37
2011-10-27,08:35:00,3.5300,3.5330,3.5250,3.5275,86
2011-10-27,08:40:00,3.5280,3.5320,3.5220,3.5275,102
2011-10-27,08:45:00,3.5305,3.5305,3.5250,3.5290,45
2011-10-27,08:50:00,3.5280,3.5385,3.5270,3.5365,87
2011-10-27,08:55:00,3.5355,3.5435,3.5305,3.5345,137
2011-10-27,09:00:00,3.5365,3.5430,3.5225,3.5420,466
2011-10-27,09:05:00,3.5420,3.5450,3.5275,3.5325,398
2011-10-27,09:10:00,3.5340,3.5340,3.5230,3.5240,239
2011-10-27,09:15:00,3.5240,3.5275,3.5100,3.5180,274
2011-10-27,09:20:00,3.5170,3.5290,3.5085,3.5120,343
2011-10-27,09:25:00,3.5105,3.5195,3.5080,3.5110,146
2011-10-27,09:30:00,3.5110,3.5175,3.5050,3.5060,189
2011-10-27,09:35:00,3.5040,3.5250,3.5035,3.5250,272
2011-10-27,09:40:00,3.5265,3.5300,3.5215,3.5215,148
2011-10-27,09:45:00,3.5235,3.5280,3.5140,3.5150,166
2011-10-27,09:50:00,3.5150,3.5335,3.5150,3.5330,163
2011-10-27,09:55:00,3.5330,3.5370,3.5275,3.5335,136
2011-10-27,10:00:00,3.5335,3.5375,3.5285,3.5315,173
2011-10-27,10:05:00,3.5310,3.5385,3.5265,3.5375,154
2011-10-27,10:10:00,3.5360,3.5410,3.5295,3.5330,155
2011-10-27,10:15:00,3.5350,3.5410,3.5345,3.5365,46
2011-10-27,10:20:00,3.5385,3.5465,3.5385,3.5465,155
2011-10-27,10:25:00,3.5445,3.5480,3.5430,3.5475,86
2011-10-27,10:30:00,3.5465,3.5560,3.5375,3.5380,336
2011-10-27,10:35:00,3.5385,3.5415,3.5365,3.5370,68
2011-10-27,10:40:00,3.5365,3.5375,3.5320,3.5365,85
2011-10-27,10:45:00,3.5370,3.5380,3.5285,3.5300,92
2011-10-27,10:50:00,3.5295,3.5340,3.5245,3.5295,134
2011-10-27,10:55:00,3.5290,3.5310,3.5250,3.5275,61
2011-10-27,11:00:00,3.5275,3.5370,3.5275,3.5345,64
2011-10-27,11:05:00,3.5315,3.5315,3.5255,3.5290,68
2011-10-27,11:10:00,3.5300,3.5385,3.5300,3.5385,89
2011-10-27,11:15:00,3.5385,3.5430,3.5365,3.5380,202
2011-10-27,11:20:00,3.5380,3.5425,3.5375,3.5410,42
2011-10-27,11:25:00,3.5400,3.5425,3.5360,3.5370,54
2011-10-27,11:30:00,3.5360,3.5375,3.5345,3.5345,39
2011-10-27,11:35:00,3.5345,3.5345,3.5320,3.5330,21
2011-10-27,11:40:00,3.5365,3.5400,3.5365,3.5395,11
2011-10-27,11:45:00,3.5380,3.5390,3.5380,3.5390,2
2011-10-27,11:50:00,3.5390,3.5390,3.5380,3.5380,2
2011-10-27,11:55:00,3.5395,3.5415,3.5365,3.5380,41
2011-10-27,12:00:00,3.5385,3.5385,3.5385,3.5385,2
2011-10-27,12:05:00,3.5415,3.5415,3.5390,3.5410,13
2011-10-27,12:10:00,3.5415,3.5415,3.5380,3.5385,14
2011-10-27,12:15:00,3.5385,3.5405,3.5380,3.5405,12
2011-10-27,12:20:00,3.5400,3.5425,3.5390,3.5425,11
2011-10-27,12:25:00,3.5430,3.5440,3.5410,3.5435,21
2011-10-27,12:30:00,3.5440,3.5460,3.5405,3.5450,118
2011-10-27,12:35:00,3.5450,3.5480,3.5420,3.5455,45
2011-10-27,12:40:00,3.5445,3.5460,3.5415,3.5440,26
2011-10-27,12:45:00,3.5430,3.5475,3.5420,3.5465,8
2011-10-27,12:50:00,3.5460,3.5495,3.5460,3.5485,61
2011-10-27,12:55:00,3.5485,3.5485,3.5440,3.5440,11
2011-10-27,13:00:00,3.5470,3.5470,3.5415,3.5440,37
2011-10-27,13:05:00,3.5445,3.5460,3.5445,3.5460,15
2011-10-27,13:10:00,3.5485,3.5520,3.5475,3.5505,89
2011-10-27,13:15:00,3.5510,3.5515,3.5485,3.5500,24
2011-10-27,13:20:00,3.5500,3.5520,3.5485,3.5485,36
2011-10-27,13:25:00,3.5500,3.5500,3.5430,3.5465,50
2011-10-27,13:30:00,3.5460,3.5475,3.5355,3.5430,179
2011-10-27,13:35:00,3.5430,3.5435,3.5410,3.5435,47
2011-10-27,13:40:00,3.5420,3.5495,3.5400,3.5495,81
2011-10-27,13:45:00,3.5500,3.5510,3.5440,3.5460,86
2011-10-27,13:50:00,3.5465,3.5500,3.5465,3.5500,85
2011-10-27,13:55:00,3.5505,3.5505,3.5480,3.5500,43
2011-10-27,14:00:00,3.5515,3.5615,3.5515,3.5595,164
2011-10-27,14:05:00,3.5605,3.5650,3.5530,3.5535,191
2011-10-27,14:10:00,3.5535,3.5605,3.5535,3.5595,293
2011-10-27,14:15:00,3.5595,3.5600,3.5505,3.5530,210
2011-10-27,14:20:00,3.5540,3.5575,3.5540,3.5570,92
2011-10-27,14:25:00,3.5575,3.5600,3.5530,3.5535,203
2011-10-27,14:30:00,3.5545,3.5550,3.5480,3.5530,132
2011-10-27,14:35:00,3.5520,3.5570,3.5500,3.5560,175
2011-10-27,14:40:00,3.5540,3.5555,3.5455,3.5525,127
2011-10-27,14:45:00,3.5525,3.5555,3.5500,3.5550,75
2011-10-27,14:50:00,3.5545,3.5605,3.5545,3.5580,110
2011-10-27,14:55:00,3.5575,3.5670,3.5575,3.5665,153
2011-10-27,15:00:00,3.5655,3.5690,3.5630,3.5660,183
2011-10-27,15:05:00,3.5665,3.5695,3.5655,3.5665,131
2011-10-27,15:10:00,3.5655,3.5660,3.5600,3.5620,80
2011-10-27,15:15:00,3.5620,3.5640,3.5570,3.5590,85
2011-10-27,15:20:00,3.5585,3.5605,3.5555,3.5590,91
2011-10-27,15:25:00,3.5580,3.5625,3.5570,3.5590,73
2011-10-27,15:30:00,3.5590,3.5625,3.5545,3.5580,178
2011-10-27,15:35:00,3.5585,3.5625,3.5575,3.5610,74
2011-10-27,15:40:00,3.5620,3.5645,3.5605,3.5640,58
2011-10-27,15:45:00,3.5650,3.5705,3.5640,3.5680,140
2011-10-27,15:50:00,3.5680,3.5810,3.5675,3.5800,278
2011-10-27,15:55:00,3.5810,3.5825,3.5740,3.5760,213
2011-10-27,16:00:00,3.5755,3.5810,3.5725,3.5785,281
2011-10-27,16:05:00,3.5785,3.5805,3.5750,3.5750,102
2011-10-27,16:10:00,3.5760,3.5790,3.5740,3.5760,90
2011-10-27,16:15:00,3.5755,3.5765,3.5710,3.5715,59
2011-10-27,16:20:00,3.5715,3.5765,3.5700,3.5760,65
2011-10-27,16:25:00,3.5770,3.5800,3.5740,3.5760,107
2011-10-27,16:30:00,3.5765,3.5770,3.5710,3.5725,40
2011-10-27,16:35:00,3.5730,3.5765,3.5710,3.5765,169
2011-10-27,16:40:00,3.5760,3.5865,3.5755,3.5855,353
2011-10-27,16:45:00,3.5855,3.5865,3.5805,3.5850,101
2011-10-27,16:50:00,3.5840,3.5995,3.5830,3.5925,301
2011-10-27,16:55:00,3.5935,3.5955,3.5870,3.5915,142
2011-10-27,17:00:00,3.5920,3.5965,3.5910,3.5940,170
2011-10-27,17:05:00,3.5945,3.5965,3.5915,3.5955,74
2011-10-27,17:10:00,3.5955,3.5965,3.5910,3.5910,116
2011-10-27,17:15:00,3.5920,3.5925,3.5865,3.5885,68
2011-10-27,17:20:00,3.5885,3.5925,3.5870,3.5875,137
2011-10-27,17:25:00,3.5880,3.5895,3.5865,3.5885,78
2011-10-27,17:30:00,3.5870,3.5870,3.5800,3.5825,155
2011-10-27,17:35:00,3.5820,3.5850,3.5800,3.5850,108
2011-10-27,17:40:00,3.5850,3.5945,3.5850,3.5905,112
2011-10-27,17:45:00,3.5905,3.5925,3.5900,3.5920,38
2011-10-27,17:50:00,3.5905,3.5945,3.5895,3.5910,44
2011-10-27,17:55:00,3.5915,3.5980,3.5905,3.5960,65
2011-10-27,18:00:00,3.5965,3.5985,3.5940,3.5950,68
2011-10-27,18:05:00,3.5960,3.5960,3.5920,3.5940,54
2011-10-27,18:10:00,3.5940,3.6000,3.5940,3.5995,268
2011-10-27,18:15:00,3.5990,3.6040,3.5985,3.6030,203
2011-10-27,18:20:00,3.6025,3.6030,3.5985,3.6020,92
2011-10-27,18:25:00,3.6030,3.6155,3.6030,3.6155,407
2011-10-27,18:30:00,3.6160,3.6180,3.6130,3.6175,239
2011-10-27,18:35:00,3.6180,3.6195,3.6145,3.6155,237
2011-10-27,18:40:00,3.6155,3.6175,3.6145,3.6160,152
2011-10-27,18:45:00,3.6160,3.6200,3.6145,3.6190,162
2011-10-27,18:50:00,3.6185,3.6315,3.6180,3.6315,372
2011-10-27,18:55:00,3.6325,3.6375,3.6275,3.6360,413
2011-10-27,19:00:00,3.6355,3.6375,3.6305,3.6320,197
2011-10-27,19:05:00,3.6315,3.6340,3.6295,3.6315,203
2011-10-27,19:10:00,3.6310,3.6320,3.6300,3.6305,98
2011-10-27,19:15:00,3.6305,3.6345,3.6300,3.6330,72
2011-10-27,19:20:00,3.6340,3.6465,3.6320,3.6425,676
2011-10-27,19:25:00,3.6420,3.6420,3.6320,3.6320,206
2011-10-27,19:30:00,3.6335,3.6405,3.6295,3.6395,352
2011-10-27,19:35:00,3.6385,3.6400,3.6355,3.6385,152
2011-10-27,19:40:00,3.6370,3.6395,3.6360,3.6390,96
2011-10-27,19:45:00,3.6380,3.6405,3.6375,3.6405,64
2011-10-27,19:50:00,3.6385,3.6415,3.6360,3.6405,155
2011-10-27,19:55:00,3.6400,3.6460,3.6400,3.6410,125
2011-10-27,20:00:00,3.6410,3.6425,3.6385,3.6395,192
2011-10-27,20:05:00,3.6390,3.6425,3.6380,3.6425,250
2011-10-27,20:10:00,3.6430,3.6460,3.6395,3.6405,516
2011-10-27,20:15:00,3.6415,3.6430,3.6385,3.6420,261
2011-10-27,20:20:00,3.6410,3.6525,3.6395,3.6505,783
2011-10-27,20:25:00,3.6510,3.6545,3.6495,3.6530,361
2011-10-27,20:30:00,3.6530,3.6570,3.6495,3.6530,713
2011-10-27,20:35:00,3.6520,3.6545,3.6495,3.6515,417
2011-10-27,20:40:00,3.6510,3.6650,3.6510,3.6625,578
2011-10-27,20:45:00,3.6625,3.6685,3.6620,3.6660,569
2011-10-27,20:50:00,3.6665,3.6685,3.6605,3.6615,414
2011-10-27,20:55:00,3.6615,3.6640,3.6585,3.6625,171
2011-10-27,21:00:00,3.6615,3.6685,3.6610,3.6675,343
2011-10-27,21:05:00,3.6665,3.6710,3.6640,3.6675,428
2011-10-27,21:10:00,3.6675,3.6720,3.6665,3.6695,468
2011-10-27,21:15:00,3.6700,3.6740,3.6690,3.6690,492
2011-10-27,21:20:00,3.6685,3.6695,3.6610,3.6635,393
2011-10-27,21:25:00,3.6635,3.6655,3.6615,3.6655,325
2011-10-27,21:30:00,3.6660,3.6680,3.6580,3.6590,474
2011-10-27,21:35:00,3.6585,3.6610,3.6450,3.6460,792
2011-10-27,21:40:00,3.6465,3.6535,3.6400,3.6430,791
2011-10-27,21:45:00,3.6420,3.6490,3.6400,3.6490,453
2011-10-27,21:50:00,3.6490,3.6490,3.6410,3.6480,733
2011-10-27,21:55:00,3.6490,3.6620,3.6465,3.6555,361
2011-10-27,22:00:00,3.6545,3.6665,3.6515,3.6660,547
2011-10-27,22:05:00,3.6660,3.6700,3.6645,3.6670,679
2011-10-27,22:10:00,3.6670,3.6685,3.6630,3.6665,323
2011-10-27,22:15:00,3.6680,3.6880,3.6655,3.6835,1069
2011-10-27,22:20:00,3.6835,3.6855,3.6680,3.6740,888
2011-10-27,22:25:00,3.6735,3.6735,3.6650,3.6675,447
2011-10-27,22:30:00,3.6685,3.6715,3.6530,3.6590,585
2011-10-27,22:35:00,3.6590,3.6610,3.6560,3.6610,337
2011-10-27,22:40:00,3.6595,3.6665,3.6590,3.6665,323
2011-10-27,22:45:00,3.6665,3.6750,3.6655,3.6710,293
2011-10-27,22:50:00,3.6710,3.6760,3.6670,3.6730,379
2011-10-27,22:55:00,3.6735,3.6770,3.6650,3.6670,311
2011-10-27,23:00:00,3.6675,3.6710,3.6625,3.6640,286
2011-10-27,23:05:00,3.6645,3.6725,3.6620,3.6690,306
2011-10-27,23:10:00,3.6690,3.6855,3.6680,3.6825,552
2011-10-27,23:15:00,3.6825,3.6940,3.6795,3.6800,693
2011-10-27,23:20:00,3.6815,3.6850,3.6780,3.6845,225
2011-10-27,23:25:00,3.6835,3.6925,3.6835,3.6925,520
2011-10-27,23:30:00,3.6925,3.7010,3.6865,3.7000,371
2011-10-27,23:35:00,3.7010,3.7020,3.6935,3.7005,203
2011-10-27,23:40:00,3.7005,3.7030,3.6905,3.6930,576
2011-10-27,23:45:00,3.6925,3.6990,3.6900,3.6940,268
2011-10-27,23:50:00,3.6945,3.6965,3.6850,3.6875,270
2011-10-27,23:55:00,3.6865,3.6900,3.6830,3.6850,318
2011-10-28,00:00:00,3.6860,3.6920,3.6845,3.6890,297
2011-10-28,00:05:00,3.6890,3.6920,3.6885,3.6895,154
2011-10-28,00:10:00,3.6900,3.6920,3.6880,3.6885,138
2011-10-28,00:15:00,3.6885,3.6915,3.6845,3.6890,268
2011-10-28,00:20:00,3.6885,3.6900,3.6845,3.6865,365
2011-10-28,00:25:00,3.6865,3.6915,3.6850,3.6850,184
2011-10-28,00:30:00,3.6855,3.6940,3.6850,3.6930,298
2011-10-28,00:35:00,3.6935,3.6935,3.6895,3.6895,94
2011-10-28,00:40:00,3.6895,3.6930,3.6875,3.6900,211
2011-10-28,00:45:00,3.6900,3.6970,3.6870,3.6870,571
2011-10-28,00:50:00,3.6875,3.6885,3.6770,3.6845,431
2011-10-28,00:55:00,3.6850,3.6950,3.6790,3.6910,1726
2011-10-28,01:00:00,3.6905,3.6915,3.6845,3.6885,448
2011-10-28,01:05:00,3.6895,3.6905,3.6850,3.6905,108
2011-10-28,01:10:00,3.6885,3.7010,3.6880,3.6970,193
2011-10-28,01:15:00,3.6965,3.7000,3.6920,3.6965,112
2011-10-28,01:20:00,3.6950,3.6970,3.6905,3.6925,123
2011-10-28,01:25:00,3.6915,3.7010,3.6915,3.7000,190
2011-10-28,01:30:00,3.7000,3.7015,3.6980,3.6995,70
2011-10-28,01:35:00,3.7000,3.7070,3.6995,3.7060,138
2011-10-28,01:40:00,3.7070,3.7115,3.7060,3.7115,214
2011-10-28,01:45:00,3.7110,3.7135,3.7065,3.7100,241
2011-10-28,01:50:00,3.7105,3.7125,3.7095,3.7115,163
2011-10-28,01:55:00,3.7110,3.7155,3.7100,3.7120,255
2011-10-28,02:00:00,3.7140,3.7175,3.7100,3.7165,46
2011-10-28,02:05:00,3.7165,3.7190,3.7105,3.7125,189
2011-10-28,02:10:00,3.7100,3.7110,3.7075,3.7075,78
2011-10-28,02:15:00,3.7090,3.7105,3.7060,3.7100,63
2011-10-28,02:20:00,3.7095,3.7120,3.7030,3.7095,109
2011-10-28,02:25:00,3.7095,3.7180,3.7055,3.7180,48
2011-10-28,02:30:00,3.7155,3.7160,3.7080,3.7090,38
2011-10-28,02:35:00,3.7090,3.7135,3.7080,3.7130,48
2011-10-28,02:40:00,3.7135,3.7160,3.7120,3.7150,66
2011-10-28,02:45:00,3.7160,3.7175,3.7125,3.7125,73
2011-10-28,02:50:00,3.7125,3.7150,3.7090,3.7105,39
2011-10-28,02:55:00,3.7110,3.7140,3.7100,3.7120,20
2011-10-28,03:00:00,3.7135,3.7135,3.7120,3.7125,38
2011-10-28,03:05:00,3.7140,3.7155,3.7120,3.7150,42
2011-10-28,03:10:00,3.7130,3.7175,3.7125,3.7145,46
2011-10-28,03:15:00,3.7135,3.7185,3.7130,3.7180,90
2011-10-28,03:20:00,3.7175,3.7200,3.7160,3.7200,109
2011-10-28,03:25:00,3.7190,3.7215,3.7125,3.7130,153
2011-10-28,03:30:00,3.7130,3.7130,3.7095,3.7100,137
2011-10-28,03:35:00,3.7100,3.7115,3.7085,3.7085,103
2011-10-28,03:40:00,3.7090,3.7100,3.7050,3.7070,142
2011-10-28,03:45:00,3.7055,3.7100,3.6985,3.7005,153
2011-10-28,03:50:00,3.7025,3.7045,3.7005,3.7015,58
2011-10-28,03:55:00,3.7010,3.7080,3.6960,3.7060,109
2011-10-28,04:00:00,3.7050,3.7090,3.7030,3.7045,31
2011-10-28,04:05:00,3.7055,3.7060,3.7030,3.7040,23
2011-10-28,04:10:00,3.7035,3.7075,3.7015,3.7075,20
2011-10-28,04:15:00,3.7070,3.7070,3.7020,3.7045,11
2011-10-28,04:20:00,3.7055,3.7060,3.7030,3.7030,4
2011-10-28,04:25:00,3.7015,3.7040,3.7010,3.7015,7
2011-10-28,04:30:00,3.7040,3.7070,3.7025,3.7025,14
2011-10-28,04:35:00,3.7025,3.7055,3.7010,3.7045,18
2011-10-28,04:40:00,3.7050,3.7060,3.7030,3.7030,10
2011-10-28,04:45:00,3.7030,3.7070,3.7015,3.7040,14
2011-10-28,04:50:00,3.7025,3.7050,3.7020,3.7030,13
2011-10-28,04:55:00,3.7030,3.7055,3.7030,3.7055,6
2011-10-28,05:00:00,3.7035,3.7050,3.7030,3.7050,6
2011-10-28,05:05:00,3.7055,3.7055,3.7055,3.7055,2
2011-10-28,05:10:00,3.7055,3.7065,3.7035,3.7035,9
2011-10-28,06:00:00,3.7050,3.7090,3.7010,3.7020,19
2011-10-28,06:05:00,3.7020,3.7020,3.7010,3.7015,17
2011-10-28,06:10:00,3.7040,3.7040,3.7015,3.7035,18
2011-10-28,06:15:00,3.7045,3.7045,3.7030,3.7030,8
2011-10-28,06:20:00,3.7030,3.7125,3.6940,3.6985,46
2011-10-28,06:25:00,3.6980,3.6980,3.6980,3.6980,1
2011-10-28,06:30:00,3.7000,3.7015,3.6970,3.6970,14
2011-10-28,06:35:00,3.7000,3.7000,3.6970,3.6980,10
2011-10-28,06:40:00,3.6970,3.6975,3.6945,3.6945,19
2011-10-28,06:45:00,3.6965,3.7000,3.6865,3.6965,42
2011-10-28,06:50:00,3.6980,3.7035,3.6920,3.6920,25
2011-10-28,06:55:00,3.6930,3.6955,3.6920,3.6940,7
2011-10-28,07:00:00,3.6950,3.7010,3.6945,3.7000,30
2011-10-28,07:05:00,3.7020,3.7050,3.7020,3.7050,4
2011-10-28,07:10:00,3.7020,3.7020,3.6965,3.6965,16
2011-10-28,07:15:00,3.6965,3.6965,3.6965,3.6965,8
2011-10-28,07:20:00,3.6965,3.7000,3.6960,3.7000,7
2011-10-28,07:25:00,3.6970,3.7015,3.6955,3.6965,17
2011-10-28,07:30:00,3.7005,3.7020,3.6975,3.7020,10
2011-10-28,07:35:00,3.7000,3.7030,3.7000,3.7030,7
2011-10-28,07:40:00,3.7020,3.7290,3.7020,3.7150,77
2011-10-28,07:45:00,3.7150,3.7290,3.7150,3.7290,46
2011-10-28,07:50:00,3.7275,3.7460,3.7275,3.7430,206
2011-10-28,07:55:00,3.7400,3.7450,3.7350,3.7405,62
2011-10-28,08:00:00,3.7405,3.7435,3.7270,3.7320,185
2011-10-28,08:05:00,3.7305,3.7370,3.7280,3.7355,79
2011-10-28,08:10:00,3.7345,3.7400,3.7330,3.7350,85
2011-10-28,08:15:00,3.7330,3.7345,3.7280,3.7345,32
2011-10-28,08:20:00,3.7350,3.7355,3.7285,3.7310,58
2011-10-28,08:25:00,3.7300,3.7300,3.7200,3.7200,96
2011-10-28,08:30:00,3.7235,3.7270,3.7220,3.7270,88
2011-10-28,08:35:00,3.7255,3.7315,3.7240,3.7300,91
2011-10-28,08:40:00,3.7295,3.7420,3.7245,3.7285,77
2011-10-28,08:45:00,3.7290,3.7305,3.7245,3.7260,31
2011-10-28,08:50:00,3.7260,3.7275,3.7195,3.7275,127
2011-10-28,08:55:00,3.7270,3.7460,3.7210,3.7440,187
2011-10-28,09:00:00,3.7440,3.7500,3.7235,3.7270,478
2011-10-28,09:05:00,3.7270,3.7285,3.7190,3.7190,238
2011-10-28,09:10:00,3.7185,3.7275,3.7125,3.7210,216
2011-10-28,09:15:00,3.7205,3.7235,3.7065,3.7095,372
2011-10-28,09:20:00,3.7100,3.7175,3.7090,3.7115,129
2011-10-28,09:25:00,3.7100,3.7150,3.7070,3.7090,97
2011-10-28,09:30:00,3.7080,3.7115,3.7060,3.7070,56
2011-10-28,09:35:00,3.7090,3.7230,3.7085,3.7190,164
2011-10-28,09:40:00,3.7190,3.7195,3.7095,3.7100,101
2011-10-28,09:45:00,3.7110,3.7120,3.7060,3.7065,80
2011-10-28,09:50:00,3.7065,3.7100,3.6885,3.6890,321
2011-10-28,09:55:00,3.6885,3.6935,3.6825,3.6835,253
2011-10-28,10:00:00,3.6835,3.6885,3.6765,3.6880,339
2011-10-28,10:05:00,3.6880,3.6890,3.6805,3.6865,130
2011-10-28,10:10:00,3.6880,3.6975,3.6860,3.6890,115
2011-10-28,10:15:00,3.6885,3.6925,3.6870,3.6915,40
2011-10-28,10:20:00,3.6910,3.6910,3.6775,3.6785,146
2011-10-28,10:25:00,3.6785,3.6785,3.6725,3.6750,93
2011-10-28,10:30:00,3.6750,3.6790,3.6740,3.6790,122
2011-10-28,10:35:00,3.6795,3.6825,3.6765,3.6805,77
2011-10-28,10:40:00,3.6805,3.6805,3.6710,3.6710,120
2011-10-28,10:45:00,3.6720,3.6730,3.6675,3.6685,121
2011-10-28,10:50:00,3.6700,3.6710,3.6510,3.6510,319
2011-10-28,10:55:00,3.6510,3.6675,3.6510,3.6625,222
2011-10-28,11:00:00,3.6630,3.6795,3.6600,3.6765,195
2011-10-28,11:05:00,3.6760,3.6800,3.6715,3.6740,130
2011-10-28,11:10:00,3.6725,3.6725,3.6610,3.6630,114
2011-10-28,11:15:00,3.6650,3.6730,3.6625,3.6625,153
2011-10-28,11:20:00,3.6600,3.6660,3.6550,3.6640,71
2011-10-28,11:25:00,3.6645,3.6730,3.6640,3.6655,82
2011-10-28,11:30:00,3.6645,3.6760,3.6590,3.6680,75
2011-10-28,11:35:00,3.6675,3.6725,3.6675,3.6700,12
2011-10-28,11:40:00,3.6715,3.6725,3.6715,3.6725,6
2011-10-28,11:45:00,3.6725,3.6750,3.6725,3.6750,20
2011-10-28,11:50:00,3.6760,3.6795,3.6750,3.6795,68
2011-10-28,11:55:00,3.6800,3.6840,3.6795,3.6830,59
2011-10-28,12:00:00,3.6815,3.6815,3.6795,3.6800,6
2011-10-28,12:05:00,3.6800,3.6835,3.6800,3.6820,11
2011-10-28,12:10:00,3.6820,3.6845,3.6820,3.6845,16
2011-10-28,12:15:00,3.6850,3.6880,3.6845,3.6870,32
2011-10-28,12:20:00,3.6875,3.6880,3.6825,3.6825,19
2011-10-28,12:25:00,3.6835,3.6840,3.6815,3.6840,22
2011-10-28,12:30:00,3.6840,3.6840,3.6770,3.6770,57
2011-10-28,12:35:00,3.6765,3.6830,3.6730,3.6825,55
2011-10-28,12:40:00,3.6830,3.6830,3.6770,3.6770,17
2011-10-28,12:45:00,3.6775,3.6780,3.6750,3.6780,10
2011-10-28,12:50:00,3.6745,3.6745,3.6725,3.6725,15
2011-10-28,12:55:00,3.6730,3.6735,3.6710,3.6720,31
2011-10-28,13:00:00,3.6720,3.6790,3.6720,3.6790,22
2011-10-28,13:05:00,3.6810,3.6865,3.6790,3.6865,41
2011-10-28,13:10:00,3.6865,3.6900,3.6815,3.6820,59
2011-10-28,13:15:00,3.6845,3.6885,3.6845,3.6855,55
2011-10-28,13:20:00,3.6830,3.6860,3.6820,3.6830,48
2011-10-28,13:25:00,3.6830,3.6845,3.6815,3.6835,35
2011-10-28,13:30:00,3.6835,3.6850,3.6655,3.6665,225
2011-10-28,13:35:00,3.6660,3.6690,3.6610,3.6665,125
2011-10-28,13:40:00,3.6655,3.6665,3.6575,3.6605,91
2011-10-28,13:45:00,3.6645,3.6760,3.6630,3.6750,139
2011-10-28,13:50:00,3.6750,3.6790,3.6725,3.6725,67
2011-10-28,13:55:00,3.6710,3.6800,3.6695,3.6800,41
2011-10-28,14:00:00,3.6790,3.6805,3.6695,3.6720,65
2011-10-28,14:05:00,3.6715,3.6745,3.6690,3.6735,47
2011-10-28,14:10:00,3.6750,3.6795,3.6750,3.6770,81
2011-10-28,14:15:00,3.6770,3.6875,3.6770,3.6845,85
2011-10-28,14:20:00,3.6845,3.6845,3.6750,3.6750,137
2011-10-28,14:25:00,3.6730,3.6760,3.6705,3.6755,76
2011-10-28,14:30:00,3.6735,3.6750,3.6700,3.6725,59
2011-10-28,14:35:00,3.6715,3.6735,3.6620,3.6620,82
2011-10-28,14:40:00,3.6620,3.6715,3.6580,3.6715,165
2011-10-28,14:45:00,3.6715,3.6720,3.6640,3.6710,106
2011-10-28,14:50:00,3.6730,3.6750,3.6690,3.6690,77
2011-10-28,14:55:00,3.6680,3.6680,3.6595,3.6600,232
2011-10-28,15:00:00,3.6595,3.6610,3.6555,3.6580,276
2011-10-28,15:05:00,3.6575,3.6695,3.6575,3.6690,56
2011-10-28,15:10:00,3.6680,3.6680,3.6565,3.6600,142
2011-10-28,15:15:00,3.6595,3.6595,3.6560,3.6565,103
2011-10-28,15:20:00,3.6560,3.6605,3.6555,3.6595,91
2011-10-28,15:25:00,3.6580,3.6645,3.6580,3.6605,60
2011-10-28,15:30:00,3.6605,3.6610,3.6520,3.6530,185
2011-10-28,15:35:00,3.6515,3.6525,3.6480,3.6505,280
2011-10-28,15:40:00,3.6505,3.6565,3.6490,3.6545,91
2011-10-28,15:45:00,3.6545,3.6635,3.6540,3.6555,151
2011-10-28,15:50:00,3.6565,3.6645,3.6560,3.6625,43
2011-10-28,15:55:00,3.6620,3.6640,3.6600,3.6620,26
2011-10-28,16:00:00,3.6610,3.6610,3.6515,3.6540,192
2011-10-28,16:05:00,3.6545,3.6640,3.6545,3.6615,85
2011-10-28,16:10:00,3.6630,3.6705,3.6625,3.6665,151
2011-10-28,16:15:00,3.6670,3.6785,3.6665,3.6785,174
2011-10-28,16:20:00,3.6780,3.6780,3.6705,3.6730,78
2011-10-28,16:25:00,3.6720,3.6740,3.6695,3.6720,112
2011-10-28,16:30:00,3.6720,3.6815,3.6715,3.6790,133
2011-10-28,16:35:00,3.6795,3.6805,3.6740,3.6750,82
2011-10-28,16:40:00,3.6740,3.6760,3.6730,3.6730,41
2011-10-28,16:45:00,3.6730,3.6730,3.6640,3.6640,131
2011-10-28,16:50:00,3.6650,3.6660,3.6630,3.6660,38
2011-10-28,16:55:00,3.6675,3.6690,3.6650,3.6650,60
2011-10-28,17:00:00,3.6665,3.6695,3.6640,3.6690,64
2011-10-28,17:05:00,3.6690,3.6705,3.6625,3.6630,105
2011-10-28,17:10:00,3.6620,3.6620,3.6580,3.6595,93
2011-10-28,17:15:00,3.6590,3.6590,3.6515,3.6530,118
2011-10-28,17:20:00,3.6535,3.6590,3.6530,3.6550,93
2011-10-28,17:25:00,3.6550,3.6590,3.6505,3.6560,100
2011-10-28,17:30:00,3.6550,3.6600,3.6535,3.6580,90
2011-10-28,17:35:00,3.6570,3.6585,3.6555,3.6580,33
2011-10-28,17:40:00,3.6575,3.6620,3.6570,3.6590,55
2011-10-28,17:45:00,3.6595,3.6610,3.6580,3.6605,50
2011-10-28,17:50:00,3.6610,3.6705,3.6610,3.6695,113
2011-10-28,17:55:00,3.6705,3.6740,3.6675,3.6675,77
2011-10-28,18:00:00,3.6670,3.6675,3.6615,3.6625,45
2011-10-28,18:05:00,3.6630,3.6630,3.6585,3.6600,41
2011-10-28,18:10:00,3.6590,3.6615,3.6585,3.6600,134
2011-10-28,18:15:00,3.6605,3.6605,3.6535,3.6540,90
2011-10-28,18:20:00,3.6545,3.6565,3.6545,3.6565,46
2011-10-28,18:25:00,3.6555,3.6580,3.6485,3.6495,106
2011-10-28,18:30:00,3.6495,3.6525,3.6425,3.6455,205
2011-10-28,18:35:00,3.6455,3.6485,3.6410,3.6480,206
2011-10-28,18:40:00,3.6475,3.6485,3.6360,3.6380,221
2011-10-28,18:45:00,3.6395,3.6420,3.6370,3.6395,107
2011-10-28,18:50:00,3.6400,3.6495,3.6390,3.6490,155
2011-10-28,18:55:00,3.6480,3.6480,3.6450,3.6455,70
2011-10-28,19:00:00,3.6450,3.6510,3.6440,3.6440,159
2011-10-28,19:05:00,3.6435,3.6460,3.6410,3.6410,156
2011-10-28,19:10:00,3.6410,3.6485,3.6410,3.6450,215
2011-10-28,19:15:00,3.6445,3.6465,3.6410,3.6435,128
2011-10-28,19:20:00,3.6430,3.6435,3.6395,3.6395,193
2011-10-28,19:25:00,3.6395,3.6420,3.6315,3.6345,151
2011-10-28,19:30:00,3.6330,3.6330,3.6200,3.6230,411
2011-10-28,19:35:00,3.6230,3.6265,3.6185,3.6195,321
2011-10-28,19:40:00,3.6190,3.6260,3.6155,3.6225,286
2011-10-28,19:45:00,3.6235,3.6300,3.6210,3.6270,166
2011-10-28,19:50:00,3.6290,3.6330,3.6270,3.6285,201
2011-10-28,19:55:00,3.6300,3.6370,3.6275,3.6365,278
2011-10-28,20:00:00,3.6360,3.6370,3.6335,3.6350,161
2011-10-28,20:05:00,3.6345,3.6360,3.6230,3.6295,270
2011-10-28,20:10:00,3.6300,3.6360,3.6230,3.6360,378
2011-10-28,20:15:00,3.6365,3.6455,3.6350,3.6455,241
2011-10-28,20:20:00,3.6455,3.6540,3.6440,3.6535,231
2011-10-28,20:25:00,3.6530,3.6610,3.6520,3.6560,305
2011-10-28,20:30:00,3.6565,3.6565,3.6440,3.6445,250
2011-10-28,20:35:00,3.6445,3.6550,3.6445,3.6520,193
2011-10-28,20:40:00,3.6520,3.6550,3.6480,3.6505,165
2011-10-28,20:45:00,3.6500,3.6515,3.6440,3.6485,222
2011-10-28,20:50:00,3.6485,3.6605,3.6475,3.6605,220
2011-10-28,20:55:00,3.6610,3.6660,3.6585,3.6625,332
2011-10-28,21:00:00,3.6620,3.6665,3.6575,3.6585,375
2011-10-28,21:05:00,3.6585,3.6610,3.6460,3.6535,368
2011-10-28,21:10:00,3.6530,3.6590,3.6515,3.6515,177
2011-10-28,21:15:00,3.6515,3.6645,3.6490,3.6615,168
2011-10-28,21:20:00,3.6625,3.6715,3.6585,3.6700,440
2011-10-28,21:25:00,3.6700,3.6710,3.6625,3.6635,235
2011-10-28,21:30:00,3.6645,3.6650,3.6530,3.6565,586
2011-10-28,21:35:00,3.6565,3.6690,3.6540,3.6675,217
2011-10-28,21:40:00,3.6680,3.6740,3.6650,3.6735,571
2011-10-28,21:45:00,3.6730,3.6785,3.6645,3.6650,573
2011-10-28,21:50:00,3.6655,3.6655,3.6555,3.6580,322
2011-10-28,21:55:00,3.6580,3.6720,3.6560,3.6720,932
2011-10-28,22:00:00,3.6715,3.6770,3.6675,3.6695,1420
2011-10-28,22:05:00,3.6700,3.6725,3.6635,3.6670,399
2011-10-28,22:10:00,3.6670,3.6745,3.6640,3.6665,371
2011-10-28,22:15:00,3.6665,3.6730,3.6625,3.6680,452
2011-10-28,22:20:00,3.6690,3.6775,3.6680,3.6725,1092
2011-10-28,22:25:00,3.6730,3.6750,3.6675,3.6710,549
2011-10-28,22:30:00,3.6700,3.6815,3.6685,3.6795,892
2011-10-28,22:35:00,3.6800,3.6970,3.6800,3.6935,617
2011-10-28,22:40:00,3.6950,3.6950,3.6810,3.6850,279
2011-10-28,22:45:00,3.6860,3.6920,3.6815,3.6850,456
2011-10-28,22:50:00,3.6860,3.6875,3.6810,3.6860,292
2011-10-28,22:55:00,3.6850,3.6895,3.6810,3.6895,282
2011-10-28,23:00:00,3.6900,3.6960,3.6890,3.6940,187
2011-10-28,23:05:00,3.6950,3.6990,3.6920,3.6965,338
2011-10-28,23:10:00,3.6970,3.6975,3.6915,3.6945,230
2011-10-28,23:15:00,3.6945,3.6970,3.6925,3.6960,143
2011-10-28,23:20:00,3.6960,3.7040,3.6945,3.7025,332
2011-10-28,23:25:00,3.7025,3.7050,3.6990,3.6990,282
2011-10-28,23:30:00,3.7000,3.7085,3.6995,3.7055,202
2011-10-28,23:35:00,3.7060,3.7160,3.6985,3.7000,582
2011-10-28,23:40:00,3.7000,3.7015,3.6850,3.6875,513
2011-10-28,23:45:00,3.6875,3.6970,3.6860,3.6935,339
2011-10-28,23:50:00,3.6940,3.7050,3.6920,3.7045,369
2011-10-28,23:55:00,3.7045,3.7045,3.6965,3.7010,126
2011-10-29,00:00:00,3.7005,3.7035,3.6970,3.7015,126
2011-10-29,00:05:00,3.7015,3.7030,3.6975,3.6985,100
2011-10-29,00:10:00,3.6995,3.7005,3.6945,3.6975,157
2011-10-29,00:15:00,3.6990,3.6990,3.6935,3.6945,70
2011-10-29,00:20:00,3.6960,3.6965,3.6935,3.6950,78
2011-10-29,00:25:00,3.6945,3.6955,3.6890,3.6890,118
2011-10-29,00:30:00,3.6885,3.6955,3.6885,3.6940,79
2011-10-29,00:35:00,3.6945,3.6965,3.6920,3.6930,72
2011-10-29,00:40:00,3.6930,3.6955,3.6925,3.6945,78
2011-10-29,00:45:00,3.6940,3.7015,3.6925,3.7015,142
2011-10-29,00:50:00,3.7005,3.7020,3.6985,3.7015,144
2011-10-29,00:55:00,3.7010,3.7105,3.7000,3.7095,1044
2011-10-29,01:00:00,3.7090,3.7115,3.7070,3.7075,260
2011-10-29,01:05:00,3.7075,3.7085,3.7065,3.7080,112
2011-10-29,01:10:00,3.7080,3.7080,3.7010,3.7040,127
2011-10-29,01:15:00,3.7035,3.7050,3.7020,3.7035,82
2011-10-29,01:20:00,3.7060,3.7090,3.7020,3.7080,80
2011-10-29,01:25:00,3.7075,3.7090,3.7045,3.7070,107
2011-10-29,01:30:00,3.7050,3.7060,3.7030,3.7035,52
2011-10-29,01:35:00,3.7025,3.7040,3.6995,3.7005,117
2011-10-29,01:40:00,3.7005,3.7030,3.6975,3.6985,118
2011-10-29,01:45:00,3.6980,3.7000,3.6975,3.6990,37
2011-10-29,01:50:00,3.6985,3.7020,3.6980,3.7020,66
2011-10-29,01:55:00,3.7015,3.7025,3.7000,3.7020,42
2011-10-29,02:00:00,3.7010,3.7025,3.6955,3.6955,58
2011-10-29,02:05:00,3.6950,3.6950,3.6795,3.6880,146
2011-10-29,02:10:00,3.6900,3.6900,3.6830,3.6875,21
2011-10-29,02:15:00,3.6890,3.6915,3.6860,3.6915,37
2011-10-29,02:20:00,3.6915,3.6915,3.6895,3.6895,12
2011-10-29,02:25:00,3.6885,3.6940,3.6885,3.6940,7
2011-10-29,02:30:00,3.6930,3.6970,3.6905,3.6940,27
2011-10-29,02:35:00,3.6930,3.7005,3.6915,3.7000,96
2011-10-29,02:40:00,3.7000,3.7025,3.6945,3.6955,38
2011-10-29,02:45:00,3.6975,3.6975,3.6925,3.6925,20
2011-10-29,02:50:00,3.6935,3.7000,3.6935,3.6965,18
2011-10-29,02:55:00,3.6985,3.7020,3.6980,3.7010,15
2011-10-29,03:00:00,3.7025,3.7100,3.7020,3.7060,78
2011-10-29,03:05:00,3.7035,3.7045,3.7005,3.7025,35
2011-10-29,03:10:00,3.7015,3.7085,3.7015,3.7085,36
2011-10-29,03:15:00,3.7100,3.7110,3.7065,3.7090,34
2011-10-29,03:20:00,3.7095,3.7115,3.7065,3.7065,26
2011-10-29,03:25:00,3.7060,3.7070,3.7060,3.7060,6
2011-10-29,03:30:00,3.7060,3.7060,3.7030,3.7055,25
2011-10-29,03:35:00,3.7070,3.7120,3.7070,3.7100,22
2011-10-29,03:40:00,3.7110,3.7125,3.7095,3.7125,22
2011-10-29,03:45:00,3.7115,3.7130,3.7095,3.7130,26
2011-10-29,03:50:00,3.7130,3.7175,3.7110,3.7175,61
2011-10-29,03:55:00,3.7150,3.7170,3.7105,3.7170,54
2011-10-29,04:00:00,3.7160,3.7175,3.7145,3.7170,36
2011-10-29,04:05:00,3.7140,3.7150,3.7125,3.7125,6
2011-10-29,04:10:00,3.7125,3.7145,3.7125,3.7125,7
2011-10-29,04:15:00,3.7115,3.7150,3.7115,3.7150,12
2011-10-29,04:20:00,3.7150,3.7175,3.7150,3.7155,4
2011-10-29,04:25:00,3.7175,3.7180,3.7155,3.7155,5
2011-10-29,04:30:00,3.7160,3.7160,3.7160,3.7160,5
2011-10-29,04:35:00,3.7170,3.7170,3.7165,3.7165,4
2011-10-29,04:40:00,3.7180,3.7190,3.7180,3.7185,10
2011-10-29,04:45:00,3.7190,3.7220,3.7190,3.7220,29
2011-10-29,04:50:00,3.7215,3.7215,3.7190,3.7195,13
2011-10-29,04:55:00,3.7185,3.7200,3.7150,3.7150,30
2011-10-29,05:00:00,3.7165,3.7185,3.7150,3.7150,46
2011-10-29,05:05:00,3.7185,3.7220,3.7185,3.7220,9
2011-10-29,05:10:00,3.7210,3.7215,3.7205,3.7205,9
2011-10-31,06:00:00,3.7405,3.7425,3.7070,3.7100,248
2011-10-31,06:05:00,3.7085,3.7115,3.7015,3.7075,69
2011-10-31,06:10:00,3.7075,3.7080,3.7055,3.7065,10
2011-10-31,06:15:00,3.7065,3.7090,3.6850,3.6900,73
2011-10-31,06:20:00,3.6870,3.6915,3.6850,3.6900,11
2011-10-31,06:25:00,3.6905,3.6910,3.6875,3.6885,14
2011-10-31,06:30:00,3.6910,3.6950,3.6895,3.6895,30
2011-10-31,06:35:00,3.6900,3.6905,3.6900,3.6900,64
2011-10-31,06:40:00,3.6900,3.6940,3.6900,3.6940,18
2011-10-31,06:45:00,3.6930,3.6940,3.6900,3.6940,16
2011-10-31,06:50:00,3.6910,3.6910,3.6910,3.6910,1
2011-10-31,06:55:00,3.6930,3.6940,3.6930,3.6940,6
2011-10-31,07:00:00,3.6965,3.6990,3.6955,3.6990,6
2011-10-31,07:05:00,3.7000,3.7045,3.6990,3.6995,8
2011-10-31,07:10:00,3.6970,3.6970,3.6850,3.6850,20
2011-10-31,07:15:00,3.6865,3.6900,3.6850,3.6900,6
2011-10-31,07:20:00,3.6870,3.6870,3.6870,3.6870,1
2011-10-31,07:30:00,3.6860,3.6875,3.6850,3.6850,14
2011-10-31,07:35:00,3.6850,3.6860,3.6750,3.6775,47
2011-10-31,07:40:00,3.6805,3.6805,3.6800,3.6800,6
2011-10-31,07:45:00,3.6795,3.6805,3.6770,3.6800,37
2011-10-31,07:50:00,3.6805,3.6880,3.6805,3.6870,17
2011-10-31,07:55:00,3.6830,3.6870,3.6815,3.6815,19
2011-10-31,08:00:00,3.6815,3.7090,3.6815,3.7090,62
2011-10-31,08:05:00,3.7010,3.7090,3.6905,3.6905,42
2011-10-31,08:10:00,3.6900,3.6900,3.6870,3.6875,17
2011-10-31,08:15:00,3.6880,3.6880,3.6830,3.6840,22
2011-10-31,08:20:00,3.6825,3.6825,3.6750,3.6750,56
2011-10-31,08:25:00,3.6785,3.6785,3.6675,3.6720,38
2011-10-31,08:30:00,3.6755,3.6770,3.6680,3.6700,28
2011-10-31,08:35:00,3.6680,3.6730,3.6670,3.6680,21
2011-10-31,08:40:00,3.6680,3.6800,3.6680,3.6765,32
2011-10-31,08:45:00,3.6785,3.6785,3.6720,3.6770,13
2011-10-31,08:50:00,3.6775,3.6800,3.6735,3.6800,27
2011-10-31,08:55:00,3.6800,3.6800,3.6710,3.6710,13
2011-10-31,09:00:00,3.6705,3.6745,3.6410,3.6465,783
2011-10-31,09:05:00,3.6425,3.6600,3.6375,3.6595,227
2011-10-31,09:10:00,3.6585,3.6595,3.6495,3.6495,153
2011-10-31,09:15:00,3.6525,3.6595,3.6460,3.6580,165
2011-10-31,09:20:00,3.6560,3.6665,3.6560,3.6620,124
2011-10-31,09:25:00,3.6625,3.6650,3.6500,3.6520,102
2011-10-31,09:30:00,3.6510,3.6590,3.6420,3.6540,204
2011-10-31,09:35:00,3.6580,3.6600,3.6520,3.6565,81
2011-10-31,09:40:00,3.6595,3.6600,3.6345,3.6350,142
2011-10-31,09:45:00,3.6350,3.6485,3.6320,3.6480,136
2011-10-31,09:50:00,3.6480,3.6495,3.6445,3.6480,81
2011-10-31,09:55:00,3.6470,3.6485,3.6425,3.6450,61
2011-10-31,10:00:00,3.6455,3.6485,3.6400,3.6400,70
2011-10-31,10:05:00,3.6400,3.6475,3.6390,3.6430,46
2011-10-31,10:10:00,3.6425,3.6425,3.6285,3.6315,193
2011-10-31,10:15:00,3.6315,3.6385,3.6315,3.6380,27
2011-10-31,10:20:00,3.6380,3.6380,3.6260,3.6300,92
2011-10-31,10:25:00,3.6300,3.6300,3.6250,3.6250,94
2011-10-31,10:30:00,3.6250,3.6265,3.6210,3.6250,156
2011-10-31,10:35:00,3.6255,3.6395,3.6245,3.6330,177
2011-10-31,10:40:00,3.6345,3.6345,3.6250,3.6265,54
2011-10-31,10:45:00,3.6270,3.6350,3.6270,3.6295,56
2011-10-31,10:50:00,3.6270,3.6300,3.6235,3.6260,61
2011-10-31,10:55:00,3.6260,3.6285,3.6160,3.6180,229
2011-10-31,11:00:00,3.6180,3.6215,3.6130,3.6210,147
2011-10-31,11:05:00,3.6205,3.6220,3.6080,3.6120,193
2011-10-31,11:10:00,3.6130,3.6140,3.6065,3.6065,196
2011-10-31,11:15:00,3.6070,3.6100,3.6030,3.6055,128
2011-10-31,11:20:00,3.6060,3.6060,3.5965,3.6000,179
2011-10-31,11:25:00,3.5995,3.6000,3.5820,3.5830,212
2011-10-31,11:30:00,3.5840,3.5870,3.5715,3.5735,236
2011-10-31,11:35:00,3.5780,3.5875,3.5755,3.5870,86
2011-10-31,11:40:00,3.5875,3.5880,3.5800,3.5845,48
2011-10-31,11:45:00,3.5835,3.5935,3.5830,3.5880,113
2011-10-31,11:50:00,3.5810,3.5850,3.5765,3.5780,67
2011-10-31,11:55:00,3.5795,3.5795,3.5690,3.5740,126
2011-10-31,12:00:00,3.5725,3.5725,3.5675,3.5715,57
2011-10-31,12:05:00,3.5720,3.5755,3.5705,3.5755,37
2011-10-31,12:10:00,3.5765,3.5830,3.5750,3.5830,72
2011-10-31,12:15:00,3.5815,3.5835,3.5790,3.5820,41
2011-10-31,12:20:00,3.5820,3.5865,3.5800,3.5800,60
2011-10-31,12:25:00,3.5805,3.5830,3.5790,3.5830,33
2011-10-31,12:30:00,3.5835,3.5940,3.5825,3.5870,212
2011-10-31,12:35:00,3.5885,3.5910,3.5885,3.5910,102
2011-10-31,12:40:00,3.5915,3.5935,3.5905,3.5920,39
2011-10-31,12:45:00,3.5920,3.5920,3.5880,3.5910,51
2011-10-31,12:50:00,3.5915,3.5915,3.5850,3.5850,78
2011-10-31,12:55:00,3.5860,3.5885,3.5800,3.5800,104
2011-10-31,13:00:00,3.5800,3.5805,3.5745,3.5800,80
2011-10-31,13:05:00,3.5810,3.5810,3.5755,3.5770,46
2011-10-31,13:10:00,3.5775,3.5790,3.5760,3.5790,20
2011-10-31,13:15:00,3.5790,3.5875,3.5790,3.5865,47
2011-10-31,13:20:00,3.5875,3.5925,3.5875,3.5880,65
2011-10-31,13:25:00,3.5870,3.5870,3.5835,3.5840,20
2011-10-31,13:30:00,3.5840,3.5900,3.5835,3.5885,132
2011-10-31,13:35:00,3.5890,3.5900,3.5805,3.5830,151
2011-10-31,13:40:00,3.5825,3.5845,3.5735,3.5745,141
2011-10-31,13:45:00,3.5740,3.5790,3.5710,3.5790,164
2011-10-31,13:50:00,3.5775,3.5800,3.5755,3.5790,77
2011-10-31,13:55:00,3.5795,3.5815,3.5750,3.5760,106
2011-10-31,14:00:00,3.5760,3.5795,3.5710,3.5795,216
2011-10-31,14:05:00,3.5810,3.5895,3.5800,3.5870,300
2011-10-31,14:10:00,3.5875,3.5880,3.5820,3.5880,180
2011-10-31,14:15:00,3.5885,3.5890,3.5830,3.5850,180
2011-10-31,14:20:00,3.5860,3.5895,3.5825,3.5885,77
2011-10-31,14:25:00,3.5855,3.5900,3.5785,3.5785,145
2011-10-31,14:30:00,3.5785,3.5820,3.5780,3.5815,49
2011-10-31,14:35:00,3.5815,3.5860,3.5815,3.5840,32
2011-10-31,14:40:00,3.5875,3.5985,3.5875,3.5955,222
2011-10-31,14:45:00,3.5960,3.5995,3.5900,3.5945,84
2011-10-31,14:50:00,3.5945,3.6015,3.5920,3.6010,117
2011-10-31,14:55:00,3.6015,3.6075,3.6010,3.6040,128
2011-10-31,15:00:00,3.6040,3.6045,3.5980,3.6000,98
2011-10-31,15:05:00,3.5990,3.6050,3.5985,3.6040,86
2011-10-31,15:10:00,3.6035,3.6045,3.6005,3.6005,82
2011-10-31,15:15:00,3.6015,3.6040,3.5970,3.5990,92
2011-10-31,15:20:00,3.5995,3.6095,3.5995,3.6070,119
2011-10-31,15:25:00,3.6055,3.6055,3.6020,3.6040,63
2011-10-31,15:30:00,3.6040,3.6040,3.5995,3.6030,63
2011-10-31,15:35:00,3.6035,3.6120,3.6035,3.6115,181
2011-10-31,15:40:00,3.6120,3.6120,3.5950,3.5975,115
2011-10-31,15:45:00,3.6000,3.6095,3.6000,3.6090,82
2011-10-31,15:50:00,3.6110,3.6110,3.6070,3.6100,64
2011-10-31,15:55:00,3.6120,3.6130,3.6050,3.6060,99
2011-10-31,16:00:00,3.6070,3.6080,3.6000,3.6065,170
2011-10-31,16:05:00,3.6085,3.6125,3.6025,3.6040,137
2011-10-31,16:10:00,3.6045,3.6055,3.5980,3.6045,148
2011-10-31,16:15:00,3.6060,3.6090,3.6025,3.6085,78
2011-10-31,16:20:00,3.6090,3.6125,3.6035,3.6065,187
2011-10-31,16:25:00,3.6055,3.6110,3.6045,3.6080,56
2011-10-31,16:30:00,3.6090,3.6100,3.6045,3.6045,86
2011-10-31,16:35:00,3.6045,3.6075,3.6035,3.6060,55
2011-10-31,16:40:00,3.6065,3.6075,3.6005,3.6045,90
2011-10-31,16:45:00,3.6050,3.6080,3.6035,3.6055,137
2011-10-31,16:50:00,3.6050,3.6120,3.6005,3.6085,146
2011-10-31,16:55:00,3.6080,3.6100,3.6045,3.6065,81
2011-10-31,17:00:00,3.6070,3.6085,3.5945,3.5950,176
2011-10-31,17:05:00,3.5950,3.6010,3.5945,3.5995,70
2011-10-31,17:10:00,3.5985,3.6020,3.5960,3.5975,91
2011-10-31,17:15:00,3.5975,3.5985,3.5935,3.5955,207
2011-10-31,17:20:00,3.5960,3.6085,3.5960,3.6070,109
2011-10-31,17:25:00,3.6065,3.6070,3.6010,3.6010,36
2011-10-31,17:30:00,3.6020,3.6030,3.6000,3.6030,17
2011-10-31,17:35:00,3.6040,3.6040,3.5950,3.5955,77
2011-10-31,17:40:00,3.5945,3.5990,3.5920,3.5990,107
2011-10-31,17:45:00,3.6000,3.6000,3.5960,3.5990,40
2011-10-31,17:50:00,3.5970,3.6000,3.5960,3.6000,34
2011-10-31,17:55:00,3.5990,3.6010,3.5970,3.5980,50
2011-10-31,18:00:00,3.5970,3.5995,3.5935,3.5980,99
2011-10-31,18:05:00,3.5975,3.5975,3.5945,3.5975,42
2011-10-31,18:10:00,3.5970,3.5990,3.5955,3.5970,20
2011-10-31,18:15:00,3.5965,3.6025,3.5965,3.6000,85
2011-10-31,18:20:00,3.5990,3.5990,3.5965,3.5970,14
2011-10-31,18:25:00,3.5990,3.6025,3.5990,3.5990,20
2011-10-31,18:30:00,3.6000,3.6000,3.5950,3.5955,30
2011-10-31,18:35:00,3.5990,3.6035,3.5980,3.6035,151
2011-10-31,18:40:00,3.6035,3.6065,3.6030,3.6065,180
2011-10-31,18:45:00,3.6065,3.6180,3.6050,3.6100,338
2011-10-31,18:50:00,3.6110,3.6120,3.6095,3.6110,62
2011-10-31,18:55:00,3.6100,3.6160,3.6100,3.6145,58
2011-10-31,19:00:00,3.6150,3.6250,3.6145,3.6180,283
2011-10-31,19:05:00,3.6190,3.6205,3.6160,3.6160,42
2011-10-31,19:10:00,3.6160,3.6185,3.6130,3.6130,53
2011-10-31,19:15:00,3.6140,3.6140,3.6095,3.6110,53
2011-10-31,19:20:00,3.6110,3.6130,3.6085,3.6090,146
2011-10-31,19:25:00,3.6095,3.6135,3.6075,3.6075,35
2011-10-31,19:30:00,3.6070,3.6070,3.6030,3.6040,84
2011-10-31,19:35:00,3.6045,3.6065,3.6035,3.6055,31
2011-10-31,19:40:00,3.6070,3.6075,3.6010,3.6020,127
2011-10-31,19:45:00,3.6005,3.6060,3.5990,3.6060,101
2011-10-31,19:50:00,3.6055,3.6130,3.6040,3.6110,253
2011-10-31,19:55:00,3.6120,3.6175,3.6110,3.6155,164
2011-10-31,20:00:00,3.6150,3.6190,3.6100,3.6115,160
2011-10-31,20:05:00,3.6115,3.6120,3.5970,3.6120,439
2011-10-31,20:10:00,3.6125,3.6150,3.6070,3.6125,361
2011-10-31,20:15:00,3.6130,3.6150,3.6095,3.6110,130
2011-10-31,20:20:00,3.6110,3.6130,3.5995,3.6000,202
2011-10-31,20:25:00,3.6000,3.6040,3.5980,3.6010,160
2011-10-31,20:30:00,3.6020,3.6020,3.5865,3.5865,290
2011-10-31,20:35:00,3.5865,3.5895,3.5760,3.5780,595
2011-10-31,20:40:00,3.5785,3.5850,3.5775,3.5825,323
2011-10-31,20:45:00,3.5815,3.5830,3.5740,3.5760,179
2011-10-31,20:50:00,3.5765,3.5790,3.5740,3.5770,263
2011-10-31,20:55:00,3.5760,3.5900,3.5760,3.5875,315
2011-10-31,21:00:00,3.5875,3.5895,3.5845,3.5880,232
2011-10-31,21:05:00,3.5870,3.5910,3.5865,3.5895,198
2011-10-31,21:10:00,3.5890,3.5910,3.5840,3.5860,112
2011-10-31,21:15:00,3.5865,3.5910,3.5855,3.5895,184
2011-10-31,21:20:00,3.5900,3.5965,3.5875,3.5890,143
2011-10-31,21:25:00,3.5890,3.5960,3.5890,3.5935,118
2011-10-31,21:30:00,3.5940,3.5965,3.5895,3.5900,591
2011-10-31,21:35:00,3.5895,3.5905,3.5835,3.5880,737
2011-10-31,21:40:00,3.5875,3.5885,3.5825,3.5850,228
2011-10-31,21:45:00,3.5845,3.5885,3.5810,3.5840,185
2011-10-31,21:50:00,3.5840,3.6015,3.5835,3.5950,455
2011-10-31,21:55:00,3.5950,3.5960,3.5890,3.5950,234
2011-10-31,22:00:00,3.5945,3.5970,3.5895,3.5945,164
2011-10-31,22:05:00,3.5950,3.5995,3.5945,3.5970,110
2011-10-31,22:10:00,3.5980,3.6090,3.5975,3.6045,417
2011-10-31,22:15:00,3.6050,3.6060,3.6015,3.6020,199
2011-10-31,22:20:00,3.6040,3.6050,3.5975,3.5980,157
2011-10-31,22:25:00,3.5995,3.6025,3.5975,3.5995,143
2011-10-31,22:30:00,3.5995,3.6095,3.5985,3.6040,168
2011-10-31,22:35:00,3.6015,3.6100,3.5955,3.6095,275
2011-10-31,22:40:00,3.6100,3.6165,3.6060,3.6095,322
2011-10-31,22:45:00,3.6100,3.6210,3.6100,3.6120,361
2011-10-31,22:50:00,3.6120,3.6165,3.6065,3.6080,177
2011-10-31,22:55:00,3.6065,3.6085,3.6020,3.6050,248
2011-10-31,23:00:00,3.6040,3.6065,3.5970,3.6010,405
2011-10-31,23:05:00,3.6010,3.6060,3.6010,3.6050,160
2011-10-31,23:10:00,3.6060,3.6095,3.6030,3.6040,214
2011-10-31,23:15:00,3.6025,3.6060,3.6000,3.6020,269
2011-10-31,23:20:00,3.6015,3.6070,3.6005,3.6065,212
2011-10-31,23:25:00,3.6065,3.6165,3.6035,3.6155,229
2011-10-31,23:30:00,3.6140,3.6190,3.6105,3.6105,213
2011-10-31,23:35:00,3.6110,3.6130,3.6070,3.6080,159
2011-10-31,23:40:00,3.6080,3.6145,3.6080,3.6145,171
2011-10-31,23:45:00,3.6145,3.6240,3.6145,3.6200,504
2011-10-31,23:50:00,3.6195,3.6220,3.6155,3.6195,284
2011-10-31,23:55:00,3.6195,3.6250,3.6135,3.6235,131
2011-11-01,00:00:00,3.6230,3.6325,3.6210,3.6280,262
2011-11-01,00:05:00,3.6280,3.6280,3.6195,3.6215,322
2011-11-01,00:10:00,3.6215,3.6255,3.6210,3.6220,172
2011-11-01,00:15:00,3.6215,3.6240,3.6105,3.6125,223
2011-11-01,00:20:00,3.6130,3.6130,3.6060,3.6080,177
2011-11-01,00:25:00,3.6085,3.6090,3.5910,3.5960,567
2011-11-01,00:30:00,3.5945,3.6075,3.5935,3.6070,316
2011-11-01,00:35:00,3.6060,3.6095,3.6025,3.6090,207
2011-11-01,00:40:00,3.6090,3.6270,3.6090,3.6265,356
2011-11-01,00:45:00,3.6255,3.6325,3.6245,3.6320,512
2011-11-01,00:50:00,3.6330,3.6400,3.6315,3.6315,612
2011-11-01,00:55:00,3.6320,3.6355,3.6250,3.6330,1295
2011-11-01,01:00:00,3.6335,3.6420,3.6330,3.6360,687
2011-11-01,01:05:00,3.6365,3.6395,3.6350,3.6375,293
2011-11-01,01:10:00,3.6380,3.6395,3.6360,3.6365,144
2011-11-01,01:15:00,3.6365,3.6365,3.6305,3.6315,251
2011-11-01,01:20:00,3.6310,3.6435,3.6300,3.6435,236
2011-11-01,01:25:00,3.6430,3.6455,3.6385,3.6395,90
2011-11-01,01:30:00,3.6405,3.6410,3.6340,3.6340,91
2011-11-01,01:35:00,3.6340,3.6410,3.6335,3.6400,65
2011-11-01,01:40:00,3.6390,3.6450,3.6390,3.6425,90
2011-11-01,01:45:00,3.6420,3.6460,3.6410,3.6460,74
2011-11-01,01:50:00,3.6475,3.6495,3.6405,3.6405,204
2011-11-01,01:55:00,3.6400,3.6420,3.6385,3.6420,54
2011-11-01,02:00:00,3.6415,3.6415,3.6365,3.6375,21
2011-11-01,02:05:00,3.6370,3.6370,3.6325,3.6325,48
2011-11-01,02:10:00,3.6325,3.6380,3.6320,3.6375,88
2011-11-01,02:15:00,3.6365,3.6375,3.6345,3.6375,37
2011-11-01,02:20:00,3.6395,3.6460,3.6380,3.6405,115
2011-11-01,02:25:00,3.6365,3.6420,3.6350,3.6395,38
2011-11-01,02:30:00,3.6385,3.6425,3.6385,3.6415,49
2011-11-01,02:35:00,3.6415,3.6420,3.6265,3.6290,142
2011-11-01,02:40:00,3.6300,3.6320,3.6290,3.6315,78
2011-11-01,02:45:00,3.6320,3.6320,3.6275,3.6290,68
2011-11-01,02:50:00,3.6295,3.6310,3.6285,3.6290,52
2011-11-01,02:55:00,3.6300,3.6320,3.6300,3.6315,46
2011-11-01,03:00:00,3.6320,3.6320,3.6260,3.6300,49
2011-11-01,03:05:00,3.6300,3.6315,3.6250,3.6250,53
2011-11-01,03:10:00,3.6250,3.6300,3.6230,3.6230,39
2011-11-01,03:15:00,3.6225,3.6225,3.6205,3.6215,33
2011-11-01,03:20:00,3.6205,3.6245,3.6160,3.6225,106
2011-11-01,03:25:00,3.6220,3.6220,3.6170,3.6205,115
2011-11-01,03:30:00,3.6175,3.6310,3.6170,3.6300,219
2011-11-01,03:35:00,3.6295,3.6385,3.6280,3.6290,420
2011-11-01,03:40:00,3.6300,3.6300,3.6200,3.6210,191
2011-11-01,03:45:00,3.6220,3.6230,3.6170,3.6225,108
2011-11-01,03:50:00,3.6215,3.6345,3.6200,3.6345,124
2011-11-01,03:55:00,3.6320,3.6320,3.6160,3.6180,108
2011-11-01,04:00:00,3.6175,3.6205,3.6055,3.6080,146
2011-11-01,04:05:00,3.6115,3.6145,3.6090,3.6145,15
2011-11-01,04:10:00,3.6110,3.6110,3.6065,3.6065,11
2011-11-01,04:15:00,3.6090,3.6095,3.6070,3.6095,35
2011-11-01,04:20:00,3.6080,3.6080,3.6055,3.6055,20
2011-11-01,04:25:00,3.6055,3.6065,3.6055,3.6065,5
2011-11-01,04:30:00,3.6065,3.6095,3.6050,3.6050,17
2011-11-01,04:35:00,3.6055,3.6065,3.6050,3.6065,3
2011-11-01,04:40:00,3.6055,3.6055,3.6050,3.6050,2
2011-11-01,04:45:00,3.6050,3.6055,3.6045,3.6055,11
2011-11-01,04:50:00,3.6055,3.6090,3.6050,3.6050,24
2011-11-01,04:55:00,3.6050,3.6050,3.6045,3.6045,8
2011-11-01,05:00:00,3.6045,3.6065,3.6025,3.6025,23
2011-11-01,05:05:00,3.6025,3.6105,3.6025,3.6100,14
2011-11-01,05:10:00,3.6090,3.6090,3.6080,3.6080,5
2011-11-01,06:00:00,3.6095,3.6095,3.5985,3.5985,37
2011-11-01,06:05:00,3.6000,3.6055,3.5985,3.6050,18
2011-11-01,06:10:00,3.6045,3.6050,3.5990,3.6025,28
2011-11-01,06:15:00,3.6070,3.6070,3.5950,3.5960,38
2011-11-01,06:20:00,3.5960,3.5960,3.5825,3.5845,60
2011-11-01,06:25:00,3.5835,3.5940,3.5800,3.5940,47
2011-11-01,06:30:00,3.5940,3.5940,3.5870,3.5870,8
2011-11-01,06:35:00,3.5870,3.5870,3.5800,3.5800,12
2011-11-01,06:40:00,3.5780,3.5865,3.5775,3.5865,10
2011-11-01,06:45:00,3.5900,3.5925,3.5900,3.5925,6
2011-11-01,06:50:00,3.5940,3.5940,3.5880,3.5880,3
2011-11-01,06:55:00,3.5860,3.5860,3.5795,3.5795,7
2011-11-01,07:00:00,3.5795,3.5810,3.5775,3.5810,9
2011-11-01,07:05:00,3.5880,3.5880,3.5880,3.5880,1
2011-11-01,07:10:00,3.5890,3.5925,3.5885,3.5905,9
2011-11-01,07:15:00,3.5930,3.5990,3.5930,3.5935,22
2011-11-01,07:20:00,3.5920,3.5945,3.5900,3.5900,10
2011-11-01,07:25:00,3.5905,3.5905,3.5885,3.5885,2
2011-11-01,07:30:00,3.5865,3.5985,3.5865,3.5985,30
2011-11-01,07:35:00,3.5915,3.5920,3.5910,3.5915,4
2011-11-01,07:40:00,3.5920,3.5960,3.5910,3.5960,15
2011-11-01,07:45:00,3.5920,3.5960,3.5905,3.5930,14
2011-11-01,07:50:00,3.5925,3.5925,3.5915,3.5915,2
2011-11-01,07:55:00,3.5930,3.5930,3.5910,3.5920,15
2011-11-01,08:00:00,3.5920,3.5985,3.5920,3.5965,31
2011-11-01,08:05:00,3.5975,3.5990,3.5960,3.5965,14
2011-11-01,08:10:00,3.5950,3.5970,3.5950,3.5970,21
2011-11-01,08:15:00,3.5975,3.5985,3.5950,3.5965,19
2011-11-01,08:20:00,3.5960,3.5960,3.5960,3.5960,2
2011-11-01,08:25:00,3.5970,3.5980,3.5955,3.5955,7
2011-11-01,08:30:00,3.5975,3.5995,3.5975,3.5975,10
2011-11-01,08:40:00,3.5995,3.5995,3.5910,3.5925,20
2011-11-01,08:45:00,3.5930,3.5930,3.5910,3.5910,13
2011-11-01,08:50:00,3.5950,3.5955,3.5950,3.5955,5
2011-11-01,08:55:00,3.5955,3.5975,3.5930,3.5930,23
2011-11-01,09:00:00,3.5955,3.6075,3.5855,3.5895,426
2011-11-01,09:05:00,3.5900,3.5925,3.5820,3.5820,128
2011-11-01,09:10:00,3.5820,3.5845,3.5800,3.5840,94
2011-11-01,09:15:00,3.5840,3.5870,3.5830,3.5845,159
2011-11-01,09:20:00,3.5850,3.5850,3.5760,3.5770,82
2011-11-01,09:25:00,3.5775,3.5860,3.5730,3.5850,88
2011-11-01,09:30:00,3.5860,3.6045,3.5815,3.6025,293
2011-11-01,09:35:00,3.6030,3.6150,3.6020,3.6065,220
2011-11-01,09:40:00,3.6065,3.6175,3.6015,3.6175,132
2011-11-01,09:45:00,3.6175,3.6250,3.6130,3.6155,223
2011-11-01,09:50:00,3.6175,3.6330,3.6150,3.6255,235
2011-11-01,09:55:00,3.6285,3.6415,3.6285,3.6305,187
2011-11-01,10:00:00,3.6305,3.6350,3.6290,3.6325,127
2011-11-01,10:05:00,3.6325,3.6390,3.6315,3.6335,88
2011-11-01,10:10:00,3.6315,3.6470,3.6270,3.6465,99
2011-11-01,10:15:00,3.6470,3.6480,3.6435,3.6450,47
2011-11-01,10:20:00,3.6450,3.6465,3.6420,3.6435,48
2011-11-01,10:25:00,3.6430,3.6440,3.6380,3.6400,27
2011-11-01,10:30:00,3.6410,3.6545,3.6400,3.6490,182
2011-11-01,10:35:00,3.6480,3.6480,3.6455,3.6470,50
2011-11-01,10:40:00,3.6480,3.6525,3.6480,3.6490,76
2011-11-01,10:45:00,3.6500,3.6500,3.6450,3.6460,56
2011-11-01,10:50:00,3.6460,3.6475,3.6410,3.6460,70
2011-11-01,10:55:00,3.6450,3.6475,3.6435,3.6475,20
2011-11-01,11:00:00,3.6480,3.6570,3.6475,3.6510,87
2011-11-01,11:05:00,3.6500,3.6500,3.6360,3.6385,158
2011-11-01,11:10:00,3.6380,3.6380,3.6300,3.6310,91
2011-11-01,11:15:00,3.6315,3.6340,3.6280,3.6285,153
2011-11-01,11:20:00,3.6280,3.6280,3.6195,3.6195,172
2011-11-01,11:25:00,3.6170,3.6200,3.5825,3.5920,313
2011-11-01,11:30:00,3.5930,3.5995,3.5910,3.5960,94
2011-11-01,11:35:00,3.5980,3.6000,3.5970,3.5970,52
2011-11-01,11:40:00,3.5980,3.6055,3.5980,3.6040,67
2011-11-01,11:45:00,3.6040,3.6040,3.5850,3.5865,108
2011-11-01,11:50:00,3.5890,3.5980,3.5890,3.5965,18
2011-11-01,11:55:00,3.5950,3.5995,3.5950,3.5985,11
2011-11-01,12:00:00,3.5975,3.6000,3.5970,3.5990,21
2011-11-01,12:05:00,3.5990,3.6000,3.5985,3.5985,18
2011-11-01,12:10:00,3.5990,3.6020,3.5990,3.6015,10
2011-11-01,12:15:00,3.6010,3.6010,3.6005,3.6005,8
2011-11-01,12:20:00,3.6000,3.6005,3.5990,3.5990,17
2011-11-01,12:25:00,3.5985,3.6000,3.5925,3.5935,36
2011-11-01,12:30:00,3.5935,3.6040,3.5890,3.6035,141
2011-11-01,12:35:00,3.6030,3.6030,3.5920,3.5955,61
2011-11-01,12:40:00,3.5970,3.5970,3.5955,3.5955,6
2011-11-01,12:45:00,3.5955,3.5965,3.5955,3.5960,9
2011-11-01,12:50:00,3.5955,3.5955,3.5925,3.5930,25
2011-11-01,12:55:00,3.5930,3.5950,3.5915,3.5945,23
2011-11-01,13:00:00,3.5945,3.5945,3.5920,3.5920,56
2011-11-01,13:05:00,3.5930,3.5935,3.5910,3.5910,65
2011-11-01,13:10:00,3.5925,3.5950,3.5920,3.5940,65
2011-11-01,13:15:00,3.5935,3.5970,3.5935,3.5965,39
2011-11-01,13:20:00,3.5965,3.5975,3.5945,3.5960,40
2011-11-01,13:25:00,3.5955,3.6000,3.5950,3.5990,31
2011-11-01,13:30:00,3.5985,3.5990,3.5880,3.5930,285
2011-11-01,13:35:00,3.5930,3.5945,3.5910,3.5930,79
2011-11-01,13:40:00,3.5935,3.5955,3.5840,3.5840,173
2011-11-01,13:45:00,3.5840,3.5850,3.5785,3.5785,236
2011-11-01,13:50:00,3.5785,3.5935,3.5740,3.5910,382
2011-11-01,13:55:00,3.5915,3.5915,3.5850,3.5900,97
2011-11-01,14:00:00,3.5900,3.5900,3.5855,3.5855,97
2011-11-01,14:05:00,3.5850,3.5900,3.5820,3.5890,53
2011-11-01,14:10:00,3.5900,3.5915,3.5880,3.5885,43
2011-11-01,14:15:00,3.5875,3.5895,3.5830,3.5835,98
2011-11-01,14:20:00,3.5850,3.5920,3.5835,3.5880,70
2011-11-01,14:25:00,3.5880,3.5995,3.5850,3.5990,119
2011-11-01,14:30:00,3.5980,3.5990,3.5920,3.5935,131
2011-11-01,14:35:00,3.5940,3.5980,3.5940,3.5980,26
2011-11-01,14:40:00,3.5985,3.6015,3.5830,3.5845,181
2011-11-01,14:45:00,3.5840,3.5860,3.5750,3.5780,232
2011-11-01,14:50:00,3.5765,3.5800,3.5740,3.5740,128
2011-11-01,14:55:00,3.5745,3.5815,3.5740,3.5750,151
2011-11-01,15:00:00,3.5750,3.5790,3.5735,3.5750,124
2011-11-01,15:05:00,3.5745,3.5750,3.5545,3.5705,614
2011-11-01,15:10:00,3.5680,3.5730,3.5665,3.5730,173
2011-11-01,15:15:00,3.5730,3.5735,3.5675,3.5700,111
2011-11-01,15:20:00,3.5675,3.5675,3.5605,3.5615,105
2011-11-01,15:25:00,3.5615,3.5625,3.5560,3.5605,183
2011-11-01,15:30:00,3.5630,3.5700,3.5620,3.5700,139
2011-11-01,15:35:00,3.5700,3.5765,3.5700,3.5730,145
2011-11-01,15:40:00,3.5720,3.5760,3.5620,3.5650,131
2011-11-01,15:45:00,3.5650,3.5670,3.5610,3.5655,210
2011-11-01,15:50:00,3.5640,3.5685,3.5620,3.5675,84
2011-11-01,15:55:00,3.5680,3.5715,3.5615,3.5640,85
2011-11-01,16:00:00,3.5670,3.5680,3.5555,3.5570,307
2011-11-01,16:05:00,3.5585,3.5600,3.5500,3.5500,277
2011-11-01,16:10:00,3.5500,3.5645,3.5500,3.5605,206
2011-11-01,16:15:00,3.5610,3.5620,3.5510,3.5560,113
2011-11-01,16:20:00,3.5550,3.5555,3.5450,3.5475,192
2011-11-01,16:25:00,3.5485,3.5500,3.5360,3.5385,299
2011-11-01,16:30:00,3.5380,3.5475,3.5360,3.5465,225
2011-11-01,16:35:00,3.5475,3.5475,3.5310,3.5315,299
2011-11-01,16:40:00,3.5340,3.5420,3.5265,3.5305,306
2011-11-01,16:45:00,3.5310,3.5360,3.5305,3.5340,156
2011-11-01,16:50:00,3.5335,3.5370,3.5290,3.5310,149
2011-11-01,16:55:00,3.5335,3.5350,3.5265,3.5320,173
2011-11-01,17:00:00,3.5315,3.5330,3.5295,3.5305,153
2011-11-01,17:05:00,3.5315,3.5315,3.5240,3.5315,302
2011-11-01,17:10:00,3.5325,3.5365,3.5315,3.5335,146
2011-11-01,17:15:00,3.5320,3.5415,3.5305,3.5345,241
2011-11-01,17:20:00,3.5370,3.5415,3.5335,3.5345,113
2011-11-01,17:25:00,3.5325,3.5335,3.5185,3.5195,298
2011-11-01,17:30:00,3.5200,3.5200,3.5040,3.5070,550
2011-11-01,17:35:00,3.5085,3.5170,3.5070,3.5085,225
2011-11-01,17:40:00,3.5100,3.5135,3.5095,3.5115,107
2011-11-01,17:45:00,3.5125,3.5130,3.5045,3.5045,145
2011-11-01,17:50:00,3.5050,3.5070,3.5015,3.5030,205
2011-11-01,17:55:00,3.5040,3.5065,3.4955,3.4960,197
2011-11-01,18:00:00,3.4955,3.4970,3.4865,3.4920,292
2011-11-01,18:05:00,3.4910,3.4910,3.4860,3.4910,114
2011-11-01,18:10:00,3.4910,3.4945,3.4855,3.4915,356
2011-11-01,18:15:00,3.4925,3.5000,3.4905,3.4970,178
2011-11-01,18:20:00,3.4970,3.5000,3.4920,3.4975,160
2011-11-01,18:25:00,3.4980,3.5000,3.4925,3.4955,165
2011-11-01,18:30:00,3.4950,3.5020,3.4950,3.4995,91
2011-11-01,18:35:00,3.4980,3.5030,3.4975,3.5000,93
2011-11-01,18:40:00,3.5000,3.5000,3.4920,3.4930,158
2011-11-01,18:45:00,3.4940,3.5025,3.4940,3.5025,89
2011-11-01,18:50:00,3.5025,3.5035,3.4950,3.4950,62
2011-11-01,18:55:00,3.4960,3.4980,3.4910,3.4915,87
2011-11-01,19:00:00,3.4900,3.4925,3.4790,3.4830,505
2011-11-01,19:05:00,3.4825,3.4980,3.4815,3.4945,368
2011-11-01,19:10:00,3.4945,3.4980,3.4905,3.4910,148
2011-11-01,19:15:00,3.4905,3.4965,3.4895,3.4950,103
2011-11-01,19:20:00,3.4955,3.4990,3.4940,3.4975,118
2011-11-01,19:25:00,3.4980,3.5000,3.4920,3.4920,109
2011-11-01,19:30:00,3.4930,3.4930,3.4790,3.4855,257
2011-11-01,19:35:00,3.4885,3.4895,3.4800,3.4810,178
2011-11-01,19:40:00,3.4810,3.4900,3.4795,3.4895,138
2011-11-01,19:45:00,3.4885,3.4925,3.4855,3.4865,130
2011-11-01,19:50:00,3.4880,3.4900,3.4800,3.4850,274
2011-11-01,19:55:00,3.4850,3.4860,3.4805,3.4840,142
2011-11-01,20:00:00,3.4840,3.4845,3.4665,3.4690,379
2011-11-01,20:05:00,3.4680,3.4805,3.4665,3.4790,328
2011-11-01,20:10:00,3.4790,3.4815,3.4745,3.4790,538
2011-11-01,20:15:00,3.4785,3.4875,3.4785,3.4815,403
2011-11-01,20:20:00,3.4805,3.4925,3.4805,3.4900,313
2011-11-01,20:25:00,3.4900,3.4905,3.4805,3.4815,340
2011-11-01,20:30:00,3.4805,3.4900,3.4780,3.4795,373
2011-11-01,20:35:00,3.4790,3.4795,3.4710,3.4770,310
2011-11-01,20:40:00,3.4770,3.4825,3.4745,3.4780,246
2011-11-01,20:45:00,3.4790,3.4790,3.4680,3.4715,496
2011-11-01,20:50:00,3.4710,3.4745,3.4640,3.4650,581
2011-11-01,20:55:00,3.4665,3.4775,3.4660,3.4750,405
2011-11-01,21:00:00,3.4755,3.4775,3.4715,3.4730,148
2011-11-01,21:05:00,3.4725,3.4735,3.4670,3.4720,247
2011-11-01,21:10:00,3.4735,3.4785,3.4700,3.4700,242
2011-11-01,21:15:00,3.4700,3.4710,3.4620,3.4650,430
2011-11-01,21:20:00,3.4655,3.4740,3.4655,3.4700,229
2011-11-01,21:25:00,3.4695,3.4750,3.4680,3.4730,186
2011-11-01,21:30:00,3.4730,3.4815,3.4665,3.4815,367
2011-11-01,21:35:00,3.4820,3.4890,3.4815,3.4835,431
2011-11-01,21:40:00,3.4830,3.4990,3.4820,3.4935,737
2011-11-01,21:45:00,3.4930,3.5025,3.4920,3.4955,543
2011-11-01,21:50:00,3.4950,3.5015,3.4940,3.5000,387
2011-11-01,21:55:00,3.4995,3.5005,3.4950,3.4985,269
2011-11-01,22:00:00,3.4965,3.4975,3.4695,3.4955,1177
2011-11-01,22:05:00,3.4965,3.4985,3.4910,3.4980,441
2011-11-01,22:10:00,3.4990,3.5080,3.4940,3.5060,573
2011-11-01,22:15:00,3.5055,3.5110,3.5010,3.5065,486
2011-11-01,22:20:00,3.5060,3.5100,3.5000,3.5055,229
2011-11-01,22:25:00,3.5045,3.5190,3.5035,3.5190,533
2011-11-01,22:30:00,3.5190,3.5250,3.5180,3.5240,550
2011-11-01,22:35:00,3.5235,3.5340,3.5230,3.5305,775
2011-11-01,22:40:00,3.5305,3.5310,3.5180,3.5200,430
2011-11-01,22:45:00,3.5200,3.5250,3.5140,3.5155,340
2011-11-01,22:50:00,3.5150,3.5210,3.5125,3.5135,406
2011-11-01,22:55:00,3.5125,3.5205,3.5125,3.5145,266
2011-11-01,23:00:00,3.5145,3.5160,3.5020,3.5040,471
2011-11-01,23:05:00,3.5040,3.5075,3.5025,3.5055,239
2011-11-01,23:10:00,3.5060,3.5160,3.5050,3.5125,255
2011-11-01,23:15:00,3.5115,3.5295,3.5110,3.5290,196
2011-11-01,23:20:00,3.5300,3.5300,3.5200,3.5225,157
2011-11-01,23:25:00,3.5230,3.5250,3.5125,3.5145,141
2011-11-01,23:30:00,3.5150,3.5170,3.5065,3.5085,269
2011-11-01,23:35:00,3.5085,3.5110,3.5035,3.5090,213
2011-11-01,23:40:00,3.5080,3.5140,3.5040,3.5050,187
2011-11-01,23:45:00,3.5045,3.5080,3.5005,3.5050,362
2011-11-01,23:50:00,3.5040,3.5055,3.4915,3.4930,416
2011-11-01,23:55:00,3.4935,3.5015,3.4920,3.5015,223
2011-11-02,00:00:00,3.5005,3.5005,3.4760,3.4840,446
2011-11-02,00:05:00,3.4830,3.4970,3.4760,3.4900,483
2011-11-02,00:10:00,3.4900,3.5040,3.4870,3.4960,295
2011-11-02,00:15:00,3.4940,3.4965,3.4910,3.4930,275
2011-11-02,00:20:00,3.4915,3.4980,3.4910,3.4980,111
2011-11-02,00:25:00,3.4995,3.5040,3.4990,3.4995,139
2011-11-02,00:30:00,3.4985,3.5075,3.4940,3.5030,216
2011-11-02,00:35:00,3.5030,3.5140,3.5030,3.5140,293
2011-11-02,00:40:00,3.5145,3.5155,3.5055,3.5070,510
2011-11-02,00:45:00,3.5070,3.5105,3.4980,3.5025,339
2011-11-02,00:50:00,3.5030,3.5075,3.4970,3.5020,240
2011-11-02,00:55:00,3.5010,3.5085,3.4980,3.4985,557
2011-11-02,01:00:00,3.4980,3.5070,3.4970,3.5010,302
2011-11-02,01:05:00,3.5005,3.5070,3.4990,3.5045,137
2011-11-02,01:10:00,3.5050,3.5065,3.5015,3.5040,94
2011-11-02,01:15:00,3.5035,3.5060,3.5020,3.5050,122
2011-11-02,01:20:00,3.5040,3.5045,3.4980,3.4995,127
2011-11-02,01:25:00,3.5010,3.5035,3.4970,3.5020,395
2011-11-02,01:30:00,3.5050,3.5140,3.5035,3.5140,439
2011-11-02,01:35:00,3.5135,3.5175,3.5060,3.5090,349
2011-11-02,01:40:00,3.5100,3.5215,3.5100,3.5215,192
2011-11-02,01:45:00,3.5195,3.5270,3.5190,3.5230,190
2011-11-02,01:50:00,3.5240,3.5260,3.5150,3.5150,154
2011-11-02,01:55:00,3.5160,3.5160,3.5030,3.5065,238
2011-11-02,02:00:00,3.5060,3.5100,3.5030,3.5080,80
2011-11-02,02:05:00,3.5085,3.5255,3.5080,3.5225,154
2011-11-02,02:10:00,3.5235,3.5235,3.5130,3.5230,152
2011-11-02,02:15:00,3.5235,3.5235,3.5135,3.5150,200
2011-11-02,02:20:00,3.5195,3.5240,3.5175,3.5240,52
2011-11-02,02:25:00,3.5245,3.5280,3.5210,3.5255,149
2011-11-02,02:30:00,3.5245,3.5270,3.5210,3.5255,381
2011-11-02,02:35:00,3.5245,3.5250,3.5045,3.5110,208
2011-11-02,02:40:00,3.5110,3.5245,3.5110,3.5235,119
2011-11-02,02:45:00,3.5220,3.5240,3.5205,3.5225,41
2011-11-02,02:50:00,3.5225,3.5230,3.5115,3.5115,107
2011-11-02,02:55:00,3.5125,3.5180,3.5085,3.5180,87
2011-11-02,03:00:00,3.5185,3.5220,3.5065,3.5065,63
2011-11-02,03:05:00,3.5070,3.5105,3.5035,3.5040,120
2011-11-02,03:10:00,3.5100,3.5155,3.5100,3.5150,5
2011-11-02,03:15:00,3.5185,3.5190,3.5075,3.5100,28
2011-11-02,03:20:00,3.5130,3.5140,3.5080,3.5080,47
2011-11-02,03:25:00,3.5095,3.5110,3.5090,3.5110,33
2011-11-02,03:30:00,3.5115,3.5210,3.5115,3.5210,233
2011-11-02,03:35:00,3.5210,3.5245,3.5205,3.5240,68
2011-11-02,03:40:00,3.5235,3.5235,3.5150,3.5150,17
2011-11-02,03:45:00,3.5150,3.5160,3.5020,3.5060,138
2011-11-02,03:50:00,3.5060,3.5060,3.4965,3.4965,63
2011-11-02,03:55:00,3.4985,3.5040,3.4985,3.5005,31
2011-11-02,04:00:00,3.5035,3.5035,3.5010,3.5025,30
2011-11-02,04:05:00,3.5040,3.5100,3.5000,3.5095,16
2011-11-02,04:10:00,3.5140,3.5140,3.5120,3.5125,3
2011-11-02,04:15:00,3.5135,3.5135,3.5110,3.5110,3
2011-11-02,04:30:00,3.5090,3.5090,3.5075,3.5075,14
2011-11-02,04:40:00,3.5060,3.5060,3.5060,3.5060,1
2011-11-02,04:45:00,3.5090,3.5090,3.5065,3.5065,3
2011-11-02,04:50:00,3.5065,3.5070,3.5065,3.5070,2
2011-11-02,04:55:00,3.5105,3.5105,3.5075,3.5075,3
2011-11-02,05:00:00,3.5070,3.5070,3.5060,3.5060,7
2011-11-02,05:10:00,3.5105,3.5110,3.5105,3.5110,2
2011-11-02,06:00:00,3.5035,3.5110,3.5035,3.5110,2
2011-11-02,06:05:00,3.5025,3.5025,3.5005,3.5005,9
2011-11-02,06:10:00,3.5010,3.5010,3.5010,3.5010,1
2011-11-02,06:15:00,3.5055,3.5055,3.5055,3.5055,1
2011-11-02,06:20:00,3.5040,3.5040,3.5015,3.5035,7
2011-11-02,06:25:00,3.5035,3.5040,3.4940,3.4940,27
2011-11-02,06:30:00,3.4945,3.4960,3.4945,3.4960,4
2011-11-02,06:35:00,3.4930,3.4940,3.4860,3.4860,25
2011-11-02,06:40:00,3.4865,3.4925,3.4850,3.4925,24
2011-11-02,06:45:00,3.4895,3.4895,3.4890,3.4890,2
2011-11-02,06:50:00,3.4875,3.4885,3.4835,3.4835,5
2011-11-02,06:55:00,3.4845,3.4845,3.4785,3.4785,17
2011-11-02,07:00:00,3.4785,3.4800,3.4775,3.4785,16
2011-11-02,07:05:00,3.4800,3.4820,3.4800,3.4800,10
2011-11-02,07:10:00,3.4800,3.4880,3.4795,3.4880,29
2011-11-02,07:15:00,3.4810,3.4830,3.4795,3.4795,13
2011-11-02,07:20:00,3.4825,3.4925,3.4825,3.4920,23
2011-11-02,07:25:00,3.4925,3.4925,3.4905,3.4905,5
2011-11-02,07:30:00,3.4925,3.4925,3.4910,3.4910,7
2011-11-02,07:35:00,3.4915,3.4930,3.4915,3.4930,3
2011-11-02,07:40:00,3.4920,3.4970,3.4920,3.4970,26
2011-11-02,07:45:00,3.4935,3.4935,3.4900,3.4900,18
2011-11-02,07:50:00,3.4910,3.4910,3.4885,3.4885,5
2011-11-02,07:55:00,3.4880,3.4880,3.4880,3.4880,4
2011-11-02,08:00:00,3.4880,3.4900,3.4880,3.4900,4
2011-11-02,08:05:00,3.4935,3.4935,3.4880,3.4880,11
2011-11-02,08:10:00,3.4875,3.4920,3.4850,3.4905,7
2011-11-02,08:15:00,3.4905,3.4930,3.4870,3.4905,26
2011-11-02,08:20:00,3.4905,3.4925,3.4905,3.4925,6
2011-11-02,08:25:00,3.4905,3.4905,3.4880,3.4880,20
2011-11-02,08:30:00,3.4895,3.4895,3.4875,3.4875,22
2011-11-02,08:35:00,3.4865,3.4905,3.4860,3.4890,16
2011-11-02,08:40:00,3.4910,3.4915,3.4910,3.4915,23
2011-11-02,08:45:00,3.4915,3.4915,3.4905,3.4905,11
2011-11-02,08:50:00,3.4865,3.4935,3.4865,3.4875,42
2011-11-02,08:55:00,3.4895,3.5185,3.4895,3.5130,107
2011-11-02,09:00:00,3.5130,3.5540,3.5130,3.5485,780
2011-11-02,09:05:00,3.5475,3.5535,3.5400,3.5500,263
2011-11-02,09:10:00,3.5490,3.5615,3.5480,3.5545,257
2011-11-02,09:15:00,3.5560,3.5585,3.5505,3.5570,113
2011-11-02,09:20:00,3.5565,3.5565,3.5430,3.5475,177
2011-11-02,09:25:00,3.5490,3.5550,3.5420,3.5550,212
2011-11-02,09:30:00,3.5550,3.5655,3.5525,3.5620,383
2011-11-02,09:35:00,3.5605,3.5655,3.5570,3.5620,159
2011-11-02,09:40:00,3.5605,3.5630,3.5560,3.5595,108
2011-11-02,09:45:00,3.5600,3.5615,3.5435,3.5495,202
2011-11-02,09:50:00,3.5500,3.5500,3.5330,3.5345,213
2011-11-02,09:55:00,3.5340,3.5415,3.5320,3.5415,196
2011-11-02,10:00:00,3.5415,3.5415,3.5220,3.5410,217
2011-11-02,10:05:00,3.5405,3.5510,3.5385,3.5505,115
2011-11-02,10:10:00,3.5505,3.5505,3.5430,3.5450,55
2011-11-02,10:15:00,3.5450,3.5515,3.5430,3.5480,37
2011-11-02,10:20:00,3.5485,3.5485,3.5430,3.5440,12
2011-11-02,10:25:00,3.5430,3.5460,3.5395,3.5440,74
2011-11-02,10:30:00,3.5420,3.5435,3.5350,3.5350,69
2011-11-02,10:35:00,3.5370,3.5450,3.5370,3.5410,45
2011-11-02,10:40:00,3.5405,3.5495,3.5400,3.5430,90
2011-11-02,10:45:00,3.5425,3.5435,3.5395,3.5405,76
2011-11-02,10:50:00,3.5405,3.5455,3.5365,3.5405,73
2011-11-02,10:55:00,3.5420,3.5570,3.5365,3.5560,144
2011-11-02,11:00:00,3.5565,3.5580,3.5330,3.5385,157
2011-11-02,11:05:00,3.5390,3.5390,3.5285,3.5365,78
2011-11-02,11:10:00,3.5390,3.5435,3.5375,3.5410,90
2011-11-02,11:15:00,3.5415,3.5455,3.5400,3.5415,63
2011-11-02,11:20:00,3.5430,3.5455,3.5395,3.5430,26
2011-11-02,11:25:00,3.5445,3.5555,3.5445,3.5530,66
2011-11-02,11:30:00,3.5530,3.5530,3.5480,3.5485,18
2011-11-02,11:35:00,3.5490,3.5490,3.5490,3.5490,1
2011-11-02,11:40:00,3.5485,3.5495,3.5475,3.5495,7
2011-11-02,11:45:00,3.5495,3.5500,3.5480,3.5480,11
2011-11-02,11:50:00,3.5500,3.5505,3.5500,3.5500,8
2011-11-02,11:55:00,3.5495,3.5515,3.5465,3.5470,20
2011-11-02,12:00:00,3.5480,3.5505,3.5480,3.5505,9
2011-11-02,12:10:00,3.5475,3.5475,3.5460,3.5470,6
2011-11-02,12:15:00,3.5480,3.5480,3.5470,3.5475,9
2011-11-02,12:20:00,3.5485,3.5485,3.5450,3.5450,12
2011-11-02,12:25:00,3.5465,3.5465,3.5460,3.5465,3
2011-11-02,12:30:00,3.5475,3.5510,3.5470,3.5485,29
2011-11-02,12:35:00,3.5475,3.5500,3.5465,3.5480,14
2011-11-02,12:40:00,3.5460,3.5500,3.5460,3.5485,10
2011-11-02,12:45:00,3.5485,3.5485,3.5475,3.5475,10
2011-11-02,12:50:00,3.5475,3.5485,3.5475,3.5485,10
2011-11-02,12:55:00,3.5485,3.5485,3.5485,3.5485,3
2011-11-02,13:00:00,3.5485,3.5485,3.5450,3.5460,26
2011-11-02,13:05:00,3.5465,3.5495,3.5465,3.5490,7
2011-11-02,13:10:00,3.5495,3.5495,3.5480,3.5480,4
2011-11-02,13:15:00,3.5475,3.5515,3.5475,3.5510,66
2011-11-02,13:20:00,3.5500,3.5505,3.5500,3.5500,31
2011-11-02,13:25:00,3.5505,3.5545,3.5500,3.5545,38
2011-11-02,13:30:00,3.5545,3.5630,3.5545,3.5585,245
2011-11-02,13:35:00,3.5585,3.5595,3.5540,3.5575,81
2011-11-02,13:40:00,3.5575,3.5595,3.5515,3.5555,69
2011-11-02,13:45:00,3.5545,3.5560,3.5540,3.5560,39
2011-11-02,13:50:00,3.5560,3.5570,3.5540,3.5550,54
2011-11-02,13:55:00,3.5535,3.5580,3.5525,3.5565,57
2011-11-02,14:00:00,3.5550,3.5565,3.5530,3.5565,45
2011-11-02,14:05:00,3.5570,3.5680,3.5565,3.5675,168
2011-11-02,14:10:00,3.5675,3.5740,3.5675,3.5725,189
2011-11-02,14:15:00,3.5725,3.5780,3.5700,3.5725,195
2011-11-02,14:20:00,3.5750,3.5880,3.5740,3.5875,287
2011-11-02,14:25:00,3.5875,3.5880,3.5825,3.5845,247
2011-11-02,14:30:00,3.5850,3.5865,3.5800,3.5830,118
2011-11-02,14:35:00,3.5830,3.5880,3.5830,3.5850,174
2011-11-02,14:40:00,3.5855,3.5925,3.5845,3.5845,195
2011-11-02,14:45:00,3.5855,3.5905,3.5850,3.5900,29
2011-11-02,14:50:00,3.5910,3.5995,3.5910,3.5975,182
2011-11-02,14:55:00,3.5975,3.6030,3.5945,3.6010,212
2011-11-02,15:00:00,3.6000,3.6010,3.5920,3.5985,147
2011-11-02,15:05:00,3.5990,3.6035,3.5935,3.5935,135
2011-11-02,15:10:00,3.5935,3.5945,3.5900,3.5920,111
2011-11-02,15:15:00,3.5925,3.5950,3.5880,3.5890,84
2011-11-02,15:20:00,3.5890,3.5975,3.5890,3.5945,57
2011-11-02,15:25:00,3.5950,3.5960,3.5900,3.5910,71
2011-11-02,15:30:00,3.5910,3.5910,3.5815,3.5875,100
2011-11-02,15:35:00,3.5885,3.5895,3.5850,3.5880,68
2011-11-02,15:40:00,3.5870,3.5950,3.5860,3.5935,59
2011-11-02,15:45:00,3.5925,3.6055,3.5915,3.6030,151
2011-11-02,15:50:00,3.6030,3.6050,3.6000,3.6000,50
2011-11-02,15:55:00,3.6010,3.6035,3.6010,3.6020,26
2011-11-02,16:00:00,3.6005,3.6040,3.5920,3.6010,208
2011-11-02,16:05:00,3.6010,3.6140,3.6000,3.6125,213
2011-11-02,16:10:00,3.6135,3.6145,3.6085,3.6120,134
2011-11-02,16:15:00,3.6125,3.6215,3.6105,3.6200,201
2011-11-02,16:20:00,3.6200,3.6295,3.6200,3.6215,208
2011-11-02,16:25:00,3.6220,3.6240,3.6130,3.6145,151
2011-11-02,16:30:00,3.6140,3.6180,3.6065,3.6180,129
2011-11-02,16:35:00,3.6165,3.6250,3.6165,3.6200,105
2011-11-02,16:40:00,3.6205,3.6210,3.6115,3.6155,83
2011-11-02,16:45:00,3.6160,3.6230,3.6130,3.6225,149
2011-11-02,16:50:00,3.6220,3.6240,3.6170,3.6190,164
2011-11-02,16:55:00,3.6185,3.6190,3.6145,3.6150,102
2011-11-02,17:00:00,3.6150,3.6215,3.6150,3.6200,84
2011-11-02,17:05:00,3.6190,3.6215,3.6170,3.6195,59
2011-11-02,17:10:00,3.6170,3.6170,3.6070,3.6125,74
2011-11-02,17:15:00,3.6135,3.6145,3.6075,3.6080,58
2011-11-02,17:20:00,3.6090,3.6100,3.6020,3.6040,106
2011-11-02,17:25:00,3.6045,3.6060,3.6010,3.6060,73
2011-11-02,17:30:00,3.6060,3.6105,3.6020,3.6035,99
2011-11-02,17:35:00,3.6035,3.6090,3.6020,3.6040,92
2011-11-02,17:40:00,3.6050,3.6060,3.6020,3.6035,57
2011-11-02,17:45:00,3.6020,3.6020,3.5945,3.5980,121
2011-11-02,17:50:00,3.5975,3.5990,3.5860,3.5865,223
2011-11-02,17:55:00,3.5870,3.5920,3.5815,3.5840,321
2011-11-02,18:00:00,3.5840,3.5970,3.5820,3.5895,176
2011-11-02,18:05:00,3.5895,3.5920,3.5845,3.5895,244
2011-11-02,18:10:00,3.5900,3.5925,3.5895,3.5905,112
2011-11-02,18:15:00,3.5910,3.5915,3.5850,3.5885,81
2011-11-02,18:20:00,3.5875,3.5885,3.5815,3.5815,109
2011-11-02,18:25:00,3.5830,3.5915,3.5825,3.5910,93
2011-11-02,18:30:00,3.5910,3.5930,3.5880,3.5925,61
2011-11-02,18:35:00,3.5900,3.5960,3.5900,3.5950,61
2011-11-02,18:40:00,3.5950,3.5990,3.5945,3.5990,67
2011-11-02,18:45:00,3.6000,3.6010,3.5960,3.5970,100
2011-11-02,18:50:00,3.5965,3.6010,3.5965,3.5970,95
2011-11-02,18:55:00,3.5985,3.5985,3.5840,3.5895,158
2011-11-02,19:00:00,3.5890,3.5920,3.5835,3.5840,153
2011-11-02,19:05:00,3.5855,3.5885,3.5850,3.5870,68
2011-11-02,19:10:00,3.5875,3.5875,3.5740,3.5765,193
2011-11-02,19:15:00,3.5770,3.5780,3.5655,3.5685,216
2011-11-02,19:20:00,3.5670,3.5720,3.5665,3.5685,190
2011-11-02,19:25:00,3.5695,3.5770,3.5675,3.5765,265
2011-11-02,19:30:00,3.5755,3.5875,3.5755,3.5855,250
2011-11-02,19:35:00,3.5845,3.5885,3.5820,3.5835,191
2011-11-02,19:40:00,3.5840,3.5920,3.5800,3.5910,262
2011-11-02,19:45:00,3.5920,3.6000,3.5910,3.5955,158
2011-11-02,19:50:00,3.5955,3.5975,3.5930,3.5950,83
2011-11-02,19:55:00,3.5970,3.6000,3.5960,3.5960,119
2011-11-02,20:00:00,3.5970,3.6035,3.5965,3.5975,193
2011-11-02,20:05:00,3.5980,3.6095,3.5980,3.6035,254
2011-11-02,20:10:00,3.6035,3.6105,3.5995,3.6005,341
2011-11-02,20:15:00,3.6005,3.6100,3.6005,3.6035,358
2011-11-02,20:20:00,3.6035,3.6035,3.5955,3.6000,180
2011-11-02,20:25:00,3.6000,3.6000,3.5855,3.5975,333
2011-11-02,20:30:00,3.5965,3.6065,3.5930,3.5945,449
2011-11-02,20:35:00,3.5940,3.5955,3.5885,3.5915,274
2011-11-02,20:40:00,3.5915,3.5945,3.5775,3.5790,447
2011-11-02,20:45:00,3.5800,3.5860,3.5735,3.5785,307
2011-11-02,20:50:00,3.5785,3.5900,3.5760,3.5880,283
2011-11-02,20:55:00,3.5855,3.5895,3.5840,3.5855,70
2011-11-02,21:00:00,3.5880,3.5950,3.5880,3.5885,138
2011-11-02,21:05:00,3.5885,3.5985,3.5865,3.5875,258
2011-11-02,21:10:00,3.5880,3.5930,3.5880,3.5895,46
2011-11-02,21:15:00,3.5880,3.5890,3.5805,3.5835,73
2011-11-02,21:20:00,3.5835,3.5840,3.5785,3.5820,98
2011-11-02,21:25:00,3.5825,3.5890,3.5810,3.5860,136
2011-11-02,21:30:00,3.5870,3.5980,3.5860,3.5950,233
2011-11-02,21:35:00,3.5950,3.5980,3.5845,3.5845,284
2011-11-02,21:40:00,3.5840,3.5885,3.5810,3.5885,122
2011-11-02,21:45:00,3.5905,3.5925,3.5865,3.5885,192
2011-11-02,21:50:00,3.5890,3.5930,3.5820,3.5860,273
2011-11-02,21:55:00,3.5860,3.5900,3.5835,3.5880,127
2011-11-02,22:00:00,3.5890,3.5930,3.5845,3.5860,242
2011-11-02,22:05:00,3.5855,3.5900,3.5810,3.5885,171
2011-11-02,22:10:00,3.5880,3.6015,3.5870,3.6015,216
2011-11-02,22:15:00,3.6015,3.6015,3.5895,3.5930,142
2011-11-02,22:20:00,3.5920,3.5945,3.5870,3.5900,167
2011-11-02,22:25:00,3.5900,3.5940,3.5890,3.5905,166
2011-11-02,22:30:00,3.5905,3.5910,3.5840,3.5880,160
2011-11-02,22:35:00,3.5875,3.5910,3.5870,3.5885,243
2011-11-02,22:40:00,3.5895,3.5945,3.5855,3.5940,138
2011-11-02,22:45:00,3.5945,3.5970,3.5875,3.5960,167
2011-11-02,22:50:00,3.5970,3.6095,3.5960,3.6080,342
2011-11-02,22:55:00,3.6070,3.6120,3.5995,3.6030,278
2011-11-02,23:00:00,3.6045,3.6090,3.6035,3.6075,103
2011-11-02,23:05:00,3.6070,3.6195,3.6070,3.6160,318
2011-11-02,23:10:00,3.6155,3.6165,3.6060,3.6065,193
2011-11-02,23:15:00,3.6070,3.6115,3.6055,3.6085,150
2011-11-02,23:20:00,3.6085,3.6100,3.6055,3.6080,152
2011-11-02,23:25:00,3.6085,3.6090,3.5980,3.5985,190
2011-11-02,23:30:00,3.5985,3.5990,3.5920,3.5975,161
2011-11-02,23:35:00,3.5980,3.5985,3.5950,3.5970,176
2011-11-02,23:40:00,3.5980,3.6050,3.5975,3.5975,214
2011-11-02,23:45:00,3.5975,3.6045,3.5970,3.5990,121
2011-11-02,23:50:00,3.5980,3.5990,3.5955,3.5980,60
2011-11-02,23:55:00,3.5990,3.6005,3.5960,3.5965,100
2011-11-03,00:00:00,3.5970,3.5970,3.5880,3.5880,217
2011-11-03,00:05:00,3.5900,3.5930,3.5875,3.5930,168
2011-11-03,00:10:00,3.5930,3.6000,3.5915,3.5950,185
2011-11-03,00:15:00,3.5940,3.5980,3.5880,3.5890,161
2011-11-03,00:20:00,3.5890,3.5950,3.5890,3.5920,208
2011-11-03,00:25:00,3.5910,3.5990,3.5910,3.5970,103
2011-11-03,00:30:00,3.5985,3.6000,3.5870,3.5870,220
2011-11-03,00:35:00,3.5870,3.5910,3.5755,3.5885,770
2011-11-03,00:40:00,3.5885,3.5980,3.5800,3.5830,288
2011-11-03,00:45:00,3.5810,3.5830,3.5755,3.5765,449
2011-11-03,00:50:00,3.5760,3.5860,3.5700,3.5780,622
2011-11-03,00:55:00,3.5775,3.5835,3.5725,3.5800,422
2011-11-03,01:00:00,3.5800,3.5800,3.5630,3.5655,459
2011-11-03,01:05:00,3.5655,3.5685,3.5635,3.5655,222
2011-11-03,01:10:00,3.5650,3.5685,3.5635,3.5670,154
2011-11-03,01:15:00,3.5675,3.5675,3.5600,3.5640,296
2011-11-03,01:20:00,3.5615,3.5620,3.5530,3.5545,381
2011-11-03,01:25:00,3.5560,3.5685,3.5560,3.5595,218
2011-11-03,01:30:00,3.5580,3.5740,3.5565,3.5740,229
2011-11-03,01:35:00,3.5735,3.5750,3.5675,3.5690,95
2011-11-03,01:40:00,3.5675,3.5760,3.5625,3.5760,122
2011-11-03,01:45:00,3.5750,3.5790,3.5725,3.5765,143
2011-11-03,01:50:00,3.5755,3.5785,3.5720,3.5730,129
2011-11-03,01:55:00,3.5720,3.5750,3.5670,3.5745,64
2011-11-03,02:00:00,3.5705,3.5745,3.5655,3.5745,120
2011-11-03,02:05:00,3.5745,3.5765,3.5710,3.5710,57
2011-11-03,02:10:00,3.5725,3.5725,3.5695,3.5720,27
2011-11-03,02:15:00,3.5710,3.5735,3.5695,3.5705,30
2011-11-03,02:20:00,3.5720,3.5785,3.5720,3.5760,62
2011-11-03,02:25:00,3.5760,3.5780,3.5670,3.5745,183
2011-11-03,02:30:00,3.5720,3.5860,3.5690,3.5860,255
2011-11-03,02:35:00,3.5860,3.5900,3.5860,3.5885,75
2011-11-03,02:40:00,3.5865,3.5865,3.5795,3.5815,66
2011-11-03,02:45:00,3.5810,3.5820,3.5795,3.5795,66
2011-11-03,02:50:00,3.5800,3.5855,3.5800,3.5800,35
2011-11-03,02:55:00,3.5790,3.5885,3.5790,3.5840,141
2011-11-03,03:00:00,3.5835,3.5875,3.5775,3.5790,28
2011-11-03,03:05:00,3.5790,3.5860,3.5780,3.5835,27
2011-11-03,03:10:00,3.5810,3.5830,3.5800,3.5800,9
2011-11-03,03:15:00,3.5805,3.5825,3.5805,3.5815,7
2011-11-03,03:20:00,3.5855,3.5965,3.5855,3.5940,180
2011-11-03,03:25:00,3.5955,3.5965,3.5880,3.5895,144
2011-11-03,03:30:00,3.5885,3.5930,3.5810,3.5840,165
2011-11-03,03:35:00,3.5865,3.5890,3.5825,3.5870,84
2011-11-03,03:40:00,3.5880,3.5915,3.5860,3.5905,47
2011-11-03,03:45:00,3.5905,3.5905,3.5800,3.5830,65
2011-11-03,03:50:00,3.5825,3.5840,3.5820,3.5840,10
2011-11-03,03:55:00,3.5855,3.5880,3.5830,3.5845,13
2011-11-03,04:00:00,3.5810,3.5885,3.5810,3.5885,18
2011-11-03,04:05:00,3.5865,3.5870,3.5835,3.5870,6
2011-11-03,04:10:00,3.5865,3.5865,3.5855,3.5855,3
2011-11-03,04:15:00,3.5850,3.5850,3.5850,3.5850,3
2011-11-03,04:25:00,3.5865,3.5875,3.5860,3.5875,6
2011-11-03,04:30:00,3.5870,3.5870,3.5840,3.5860,4
2011-11-03,04:35:00,3.5835,3.5835,3.5835,3.5835,1
2011-11-03,04:40:00,3.5835,3.5860,3.5835,3.5840,8
2011-11-03,04:50:00,3.5840,3.5855,3.5835,3.5835,10
2011-11-03,04:55:00,3.5825,3.5865,3.5825,3.5865,13
2011-11-03,05:00:00,3.5870,3.5925,3.5870,3.5925,8
2011-11-03,05:05:00,3.5920,3.5930,3.5920,3.5930,4
2011-11-03,05:10:00,3.5930,3.5930,3.5840,3.5840,19
2011-11-03,06:00:00,3.5835,3.5835,3.5820,3.5820,4
2011-11-03,06:05:00,3.5820,3.5820,3.5820,3.5820,1
2011-11-03,06:10:00,3.5810,3.5815,3.5805,3.5805,6
2011-11-03,06:15:00,3.5795,3.5795,3.5795,3.5795,2
2011-11-03,06:20:00,3.5780,3.5810,3.5780,3.5800,5
2011-11-03,06:25:00,3.5805,3.5810,3.5790,3.5810,18
2011-11-03,06:35:00,3.5775,3.5780,3.5750,3.5755,12
2011-11-03,06:40:00,3.5770,3.5770,3.5730,3.5730,8
2011-11-03,06:45:00,3.5735,3.5755,3.5735,3.5755,4
2011-11-03,06:50:00,3.5755,3.5755,3.5715,3.5715,7
2011-11-03,06:55:00,3.5715,3.5715,3.5715,3.5715,2
2011-11-03,07:00:00,3.5730,3.5730,3.5700,3.5700,20
2011-11-03,07:05:00,3.5670,3.5670,3.5650,3.5670,11
2011-11-03,07:10:00,3.5670,3.5670,3.5645,3.5645,11
2011-11-03,07:15:00,3.5635,3.5675,3.5615,3.5675,17
2011-11-03,07:20:00,3.5700,3.5700,3.5675,3.5675,9
2011-11-03,07:30:00,3.5665,3.5665,3.5635,3.5635,7
2011-11-03,07:35:00,3.5665,3.5705,3.5655,3.5660,24
2011-11-03,07:40:00,3.5650,3.5650,3.5635,3.5635,2
2011-11-03,07:45:00,3.5635,3.5680,3.5635,3.5675,19
2011-11-03,07:50:00,3.5680,3.5705,3.5675,3.5700,13
2011-11-03,07:55:00,3.5700,3.5700,3.5610,3.5615,18
2011-11-03,08:00:00,3.5610,3.5635,3.5550,3.5615,51
2011-11-03,08:05:00,3.5575,3.5630,3.5565,3.5565,23
2011-11-03,08:10:00,3.5585,3.5640,3.5565,3.5640,14
2011-11-03,08:15:00,3.5590,3.5590,3.5550,3.5555,64
2011-11-03,08:20:00,3.5550,3.5555,3.5490,3.5490,35
2011-11-03,08:25:00,3.5500,3.5685,3.5500,3.5545,62
2011-11-03,08:30:00,3.5545,3.5545,3.5530,3.5535,21
2011-11-03,08:35:00,3.5530,3.5550,3.5530,3.5550,4
2011-11-03,08:40:00,3.5560,3.5625,3.5560,3.5625,9
2011-11-03,08:45:00,3.5610,3.5645,3.5590,3.5645,7
2011-11-03,08:50:00,3.5610,3.5615,3.5555,3.5575,31
2011-11-03,08:55:00,3.5565,3.5690,3.5530,3.5670,65
2011-11-03,09:00:00,3.5665,3.5715,3.5485,3.5525,371
2011-11-03,09:05:00,3.5535,3.5685,3.5500,3.5615,162
2011-11-03,09:10:00,3.5620,3.5690,3.5580,3.5585,86
2011-11-03,09:15:00,3.5570,3.5600,3.5500,3.5525,150
2011-11-03,09:20:00,3.5540,3.5540,3.5450,3.5455,239
2011-11-03,09:25:00,3.5450,3.5475,3.5400,3.5455,272
2011-11-03,09:30:00,3.5440,3.5500,3.5375,3.5480,201
2011-11-03,09:35:00,3.5490,3.5525,3.5435,3.5440,185
2011-11-03,09:40:00,3.5445,3.5445,3.5400,3.5405,64
2011-11-03,09:45:00,3.5410,3.5410,3.5340,3.5355,172
2011-11-03,09:50:00,3.5345,3.5345,3.5270,3.5315,302
2011-11-03,09:55:00,3.5310,3.5330,3.5280,3.5330,80
2011-11-03,10:00:00,3.5325,3.5400,3.5295,3.5355,102
2011-11-03,10:05:00,3.5365,3.5440,3.5345,3.5345,137
2011-11-03,10:10:00,3.5350,3.5400,3.5315,3.5355,92
2011-11-03,10:15:00,3.5355,3.5380,3.5350,3.5380,31
2011-11-03,10:20:00,3.5385,3.5410,3.5385,3.5390,33
2011-11-03,10:25:00,3.5400,3.5405,3.5350,3.5355,39
2011-11-03,10:30:00,3.5345,3.5345,3.5255,3.5295,123
2011-11-03,10:35:00,3.5290,3.5370,3.5280,3.5370,59
2011-11-03,10:40:00,3.5385,3.5420,3.5360,3.5380,117
2011-11-03,10:45:00,3.5380,3.5425,3.5365,3.5400,81
2011-11-03,10:50:00,3.5410,3.5455,3.5340,3.5340,87
2011-11-03,10:55:00,3.5340,3.5350,3.5280,3.5280,72
2011-11-03,11:00:00,3.5300,3.5325,3.5280,3.5310,52
2011-11-03,11:05:00,3.5310,3.5395,3.5310,3.5395,23
2011-11-03,11:10:00,3.5380,3.5440,3.5360,3.5360,79
2011-11-03,11:15:00,3.5360,3.5410,3.5360,3.5410,25
2011-11-03,11:20:00,3.5405,3.5475,3.5390,3.5430,95
2011-11-03,11:25:00,3.5435,3.5480,3.5385,3.5455,95
2011-11-03,11:30:00,3.5430,3.5460,3.5425,3.5460,16
2011-11-03,11:35:00,3.5460,3.5460,3.5455,3.5455,9
2011-11-03,11:40:00,3.5465,3.5490,3.5445,3.5490,56
2011-11-03,11:45:00,3.5490,3.5495,3.5485,3.5485,25
2011-11-03,11:50:00,3.5500,3.5515,3.5485,3.5495,39
2011-11-03,11:55:00,3.5490,3.5505,3.5490,3.5505,13
2011-11-03,12:00:00,3.5500,3.5500,3.5450,3.5500,48
2011-11-03,12:15:00,3.5470,3.5485,3.5450,3.5460,32
2011-11-03,12:25:00,3.5465,3.5465,3.5450,3.5450,9
2011-11-03,12:30:00,3.5450,3.5455,3.5430,3.5445,38
2011-11-03,12:35:00,3.5440,3.5440,3.5400,3.5405,77
2011-11-03,12:40:00,3.5410,3.5410,3.5335,3.5340,50
2011-11-03,12:45:00,3.5360,3.5365,3.5305,3.5320,65
2011-11-03,12:50:00,3.5325,3.5330,3.5275,3.5320,86
2011-11-03,12:55:00,3.5340,3.5385,3.5340,3.5370,11
2011-11-03,13:00:00,3.5360,3.5375,3.5275,3.5305,81
2011-11-03,13:05:00,3.5305,3.5320,3.5305,3.5310,9
2011-11-03,13:10:00,3.5340,3.5345,3.5335,3.5340,25
2011-11-03,13:15:00,3.5350,3.5415,3.5350,3.5390,51
2011-11-03,13:20:00,3.5370,3.5370,3.5350,3.5350,6
2011-11-03,13:25:00,3.5355,3.5410,3.5325,3.5365,41
2011-11-03,13:30:00,3.5360,3.5360,3.5295,3.5325,100
2011-11-03,13:35:00,3.5325,3.5325,3.5250,3.5290,93
2011-11-03,13:40:00,3.5275,3.5330,3.5255,3.5330,50
2011-11-03,13:45:00,3.5335,3.5375,3.5300,3.5370,103
2011-11-03,13:50:00,3.5345,3.5380,3.5305,3.5310,62
2011-11-03,13:55:00,3.5300,3.5305,3.5270,3.5290,59
2011-11-03,14:00:00,3.5285,3.5315,3.5275,3.5295,70
2011-11-03,14:05:00,3.5285,3.5310,3.5160,3.5160,270
2011-11-03,14:10:00,3.5160,3.5185,3.5125,3.5160,193
2011-11-03,14:15:00,3.5160,3.5175,3.5130,3.5140,73
2011-11-03,14:20:00,3.5145,3.5185,3.5095,3.5160,116
2011-11-03,14:25:00,3.5160,3.5195,3.5160,3.5160,50
2011-11-03,14:30:00,3.5145,3.5195,3.5120,3.5120,51
2011-11-03,14:35:00,3.5115,3.5145,3.5025,3.5030,212
2011-11-03,14:40:00,3.5025,3.5065,3.5000,3.5020,259
2011-11-03,14:45:00,3.5015,3.5050,3.4935,3.4960,228
2011-11-03,14:50:00,3.4960,3.4995,3.4880,3.4900,316
2011-11-03,14:55:00,3.4900,3.4970,3.4900,3.4970,111
2011-11-03,15:00:00,3.4965,3.4965,3.4895,3.4905,129
2011-11-03,15:05:00,3.4880,3.4915,3.4815,3.4905,114
2011-11-03,15:10:00,3.4895,3.4905,3.4835,3.4840,101
2011-11-03,15:15:00,3.4835,3.4880,3.4830,3.4860,103
2011-11-03,15:20:00,3.4855,3.4870,3.4790,3.4790,124
2011-11-03,15:25:00,3.4795,3.4820,3.4775,3.4815,154
2011-11-03,15:30:00,3.4810,3.4890,3.4800,3.4890,82
2011-11-03,15:35:00,3.4905,3.4965,3.4885,3.4955,169
2011-11-03,15:40:00,3.4950,3.4975,3.4935,3.4955,106
2011-11-03,15:45:00,3.4955,3.4955,3.4845,3.4855,125
2011-11-03,15:50:00,3.4860,3.4900,3.4800,3.4840,113
2011-11-03,15:55:00,3.4840,3.4850,3.4760,3.4800,236
2011-11-03,16:00:00,3.4805,3.4815,3.4740,3.4785,368
2011-11-03,16:05:00,3.4785,3.4855,3.4780,3.4810,168
2011-11-03,16:10:00,3.4805,3.4890,3.4800,3.4820,175
2011-11-03,16:15:00,3.4820,3.4865,3.4810,3.4850,98
2011-11-03,16:20:00,3.4850,3.4950,3.4835,3.4950,83
2011-11-03,16:25:00,3.4955,3.4955,3.4900,3.4920,69
2011-11-03,16:30:00,3.4915,3.4950,3.4905,3.4950,70
2011-11-03,16:35:00,3.4945,3.4960,3.4940,3.4940,33
2011-11-03,16:40:00,3.4950,3.5050,3.4950,3.5010,342
2011-11-03,16:45:00,3.5010,3.5100,3.4990,3.5065,151
2011-11-03,16:50:00,3.5075,3.5100,3.5040,3.5070,132
2011-11-03,16:55:00,3.5070,3.5070,3.5005,3.5055,41
2011-11-03,17:00:00,3.5075,3.5110,3.5040,3.5110,106
2011-11-03,17:05:00,3.5120,3.5230,3.5085,3.5220,196
2011-11-03,17:10:00,3.5215,3.5300,3.5185,3.5275,391
2011-11-03,17:15:00,3.5275,3.5320,3.5240,3.5295,200
2011-11-03,17:20:00,3.5305,3.5335,3.5250,3.5290,218
2011-11-03,17:25:00,3.5300,3.5310,3.5140,3.5165,196
2011-11-03,17:30:00,3.5170,3.5220,3.5135,3.5175,164
2011-11-03,17:35:00,3.5160,3.5160,3.5090,3.5120,95
2011-11-03,17:40:00,3.5115,3.5155,3.5085,3.5085,47
2011-11-03,17:45:00,3.5115,3.5125,3.5075,3.5125,69
2011-11-03,17:50:00,3.5135,3.5330,3.5135,3.5300,231
2011-11-03,17:55:00,3.5315,3.5400,3.5255,3.5285,223
2011-11-03,18:00:00,3.5300,3.5470,3.5300,3.5410,373
2011-11-03,18:05:00,3.5415,3.5420,3.5330,3.5350,117
2011-11-03,18:10:00,3.5345,3.5425,3.5330,3.5420,61
2011-11-03,18:15:00,3.5425,3.5430,3.5360,3.5415,118
2011-11-03,18:20:00,3.5425,3.5425,3.5285,3.5285,93
2011-11-03,18:25:00,3.5300,3.5345,3.5270,3.5315,116
2011-11-03,18:30:00,3.5345,3.5360,3.5225,3.5240,213
2011-11-03,18:35:00,3.5240,3.5340,3.5240,3.5305,82
2011-11-03,18:40:00,3.5300,3.5340,3.5265,3.5315,57
2011-11-03,18:45:00,3.5310,3.5350,3.5300,3.5330,88
2011-11-03,18:50:00,3.5325,3.5370,3.5310,3.5310,66
2011-11-03,18:55:00,3.5315,3.5385,3.5250,3.5340,179
2011-11-03,19:00:00,3.5360,3.5500,3.5360,3.5480,343
2011-11-03,19:05:00,3.5490,3.5490,3.5360,3.5380,129
2011-11-03,19:10:00,3.5380,3.5420,3.5375,3.5380,54
2011-11-03,19:15:00,3.5385,3.5390,3.5335,3.5380,66
2011-11-03,19:20:00,3.5385,3.5500,3.5375,3.5450,142
2011-11-03,19:25:00,3.5445,3.5495,3.5445,3.5490,89
2011-11-03,19:30:00,3.5480,3.5615,3.5440,3.5600,509
2011-11-03,19:35:00,3.5610,3.5610,3.5505,3.5550,231
2011-11-03,19:40:00,3.5555,3.5650,3.5550,3.5630,127
2011-11-03,19:45:00,3.5625,3.5650,3.5545,3.5580,124
2011-11-03,19:50:00,3.5580,3.5620,3.5550,3.5610,253
2011-11-03,19:55:00,3.5610,3.5645,3.5585,3.5615,197
2011-11-03,20:00:00,3.5605,3.5700,3.5600,3.5660,297
2011-11-03,20:05:00,3.5655,3.5655,3.5565,3.5585,296
2011-11-03,20:10:00,3.5585,3.5620,3.5560,3.5595,167
2011-11-03,20:15:00,3.5600,3.5660,3.5530,3.5535,320
2011-11-03,20:20:00,3.5535,3.5600,3.5535,3.5580,95
2011-11-03,20:25:00,3.5580,3.5610,3.5560,3.5595,106
2011-11-03,20:30:00,3.5600,3.5610,3.5510,3.5555,153
2011-11-03,20:35:00,3.5560,3.5610,3.5560,3.5595,339
2011-11-03,20:40:00,3.5590,3.5610,3.5555,3.5560,172
2011-11-03,20:45:00,3.5555,3.5790,3.5530,3.5745,1055
2011-11-03,20:50:00,3.5735,3.5735,3.5660,3.5710,375
2011-11-03,20:55:00,3.5710,3.5920,3.5695,3.5850,637
2011-11-03,21:00:00,3.5865,3.5935,3.5805,3.5880,520
2011-11-03,21:05:00,3.5885,3.5945,3.5875,3.5900,578
2011-11-03,21:10:00,3.5915,3.6020,3.5875,3.6015,415
2011-11-03,21:15:00,3.6015,3.6090,3.5820,3.5860,698
2011-11-03,21:20:00,3.5865,3.5940,3.5860,3.5930,301
2011-11-03,21:25:00,3.5910,3.5910,3.5780,3.5820,460
2011-11-03,21:30:00,3.5830,3.5900,3.5800,3.5870,467
2011-11-03,21:35:00,3.5850,3.5850,3.5710,3.5770,565
2011-11-03,21:40:00,3.5775,3.5795,3.5550,3.5600,825
2011-11-03,21:45:00,3.5595,3.5660,3.5510,3.5550,433
2011-11-03,21:50:00,3.5540,3.5540,3.5260,3.5260,1040
2011-11-03,21:55:00,3.5270,3.5315,3.5160,3.5260,861
2011-11-03,22:00:00,3.5260,3.5330,3.5175,3.5260,865
2011-11-03,22:05:00,3.5245,3.5300,3.5140,3.5300,531
2011-11-03,22:10:00,3.5290,3.5380,3.5260,3.5315,507
2011-11-03,22:15:00,3.5325,3.5420,3.5325,3.5370,491
2011-11-03,22:20:00,3.5370,3.5420,3.5305,3.5315,355
2011-11-03,22:25:00,3.5320,3.5450,3.5300,3.5420,445
2011-11-03,22:30:00,3.5405,3.5465,3.5405,3.5455,264
2011-11-03,22:35:00,3.5440,3.5460,3.5320,3.5335,347
2011-11-03,22:40:00,3.5355,3.5550,3.5355,3.5550,689
2011-11-03,22:45:00,3.5550,3.5630,3.5530,3.5540,608
2011-11-03,22:50:00,3.5540,3.5560,3.5450,3.5475,194
2011-11-03,22:55:00,3.5495,3.5545,3.5450,3.5455,317
2011-11-03,23:00:00,3.5455,3.5500,3.5360,3.5365,279
2011-11-03,23:05:00,3.5365,3.5465,3.5355,3.5395,260
2011-11-03,23:10:00,3.5400,3.5520,3.5400,3.5485,226
2011-11-03,23:15:00,3.5500,3.5535,3.5435,3.5475,245
2011-11-03,23:20:00,3.5475,3.5550,3.5465,3.5530,318
2011-11-03,23:25:00,3.5540,3.5555,3.5515,3.5540,144
2011-11-03,23:30:00,3.5545,3.5615,3.5535,3.5585,467
2011-11-03,23:35:00,3.5595,3.5605,3.5475,3.5505,225
2011-11-03,23:40:00,3.5500,3.5515,3.5460,3.5490,151
2011-11-03,23:45:00,3.5500,3.5515,3.5465,3.5505,115
2011-11-03,23:50:00,3.5500,3.5560,3.5485,3.5535,143
2011-11-03,23:55:00,3.5535,3.5535,3.5425,3.5455,171
2011-11-04,00:00:00,3.5445,3.5445,3.5390,3.5425,271
2011-11-04,00:05:00,3.5420,3.5510,3.5360,3.5505,247
2011-11-04,00:10:00,3.5505,3.5515,3.5410,3.5415,123
2011-11-04,00:15:00,3.5410,3.5540,3.5405,3.5520,338
2011-11-04,00:20:00,3.5535,3.5660,3.5510,3.5620,237
2011-11-04,00:25:00,3.5630,3.5685,3.5580,3.5630,178
2011-11-04,00:30:00,3.5630,3.5690,3.5615,3.5650,241
2011-11-04,00:35:00,3.5670,3.5675,3.5615,3.5665,143
2011-11-04,00:40:00,3.5670,3.5725,3.5650,3.5670,385
2011-11-04,00:45:00,3.5675,3.5850,3.5675,3.5830,357
2011-11-04,00:50:00,3.5835,3.5875,3.5815,3.5840,271
2011-11-04,00:55:00,3.5835,3.5895,3.5830,3.5880,479
2011-11-04,01:00:00,3.5885,3.5885,3.5810,3.5815,214
2011-11-04,01:05:00,3.5815,3.5855,3.5800,3.5840,119
2011-11-04,01:10:00,3.5855,3.5900,3.5815,3.5840,271
2011-11-04,01:15:00,3.5845,3.5865,3.5820,3.5855,175
2011-11-04,01:20:00,3.5850,3.5850,3.5795,3.5820,161
2011-11-04,01:25:00,3.5840,3.5840,3.5800,3.5810,100
2011-11-04,01:30:00,3.5800,3.5815,3.5790,3.5815,98
2011-11-04,01:35:00,3.5820,3.5845,3.5795,3.5845,24
2011-11-04,01:40:00,3.5830,3.5855,3.5805,3.5805,55
2011-11-04,01:45:00,3.5820,3.5925,3.5820,3.5895,217
2011-11-04,01:50:00,3.5905,3.5910,3.5875,3.5880,96
2011-11-04,01:55:00,3.5890,3.5890,3.5830,3.5840,105
2011-11-04,02:00:00,3.5860,3.5870,3.5800,3.5825,90
2011-11-04,02:05:00,3.5835,3.5900,3.5820,3.5900,57
2011-11-04,02:10:00,3.5885,3.5900,3.5820,3.5855,54
2011-11-04,02:15:00,3.5850,3.5900,3.5840,3.5860,39
2011-11-04,02:20:00,3.5845,3.5845,3.5800,3.5810,30
2011-11-04,02:25:00,3.5830,3.5830,3.5805,3.5805,78
2011-11-04,02:30:00,3.5815,3.5830,3.5810,3.5810,16
2011-11-04,02:35:00,3.5805,3.5820,3.5795,3.5820,12
2011-11-04,02:40:00,3.5820,3.5825,3.5790,3.5790,32
2011-11-04,02:45:00,3.5790,3.5810,3.5790,3.5790,11
2011-11-04,02:50:00,3.5800,3.5820,3.5800,3.5820,6
2011-11-04,02:55:00,3.5805,3.5845,3.5805,3.5830,22
2011-11-04,03:00:00,3.5845,3.5885,3.5840,3.5885,54
2011-11-04,03:05:00,3.5875,3.5905,3.5875,3.5905,14
2011-11-04,03:10:00,3.5915,3.5925,3.5900,3.5910,92
2011-11-04,03:15:00,3.5915,3.5925,3.5905,3.5905,13
2011-11-04,03:20:00,3.5890,3.5890,3.5855,3.5880,73
2011-11-04,03:25:00,3.5900,3.5925,3.5900,3.5925,43
2011-11-04,03:30:00,3.5925,3.5925,3.5885,3.5915,252
2011-11-04,03:35:00,3.5900,3.5925,3.5900,3.5905,59
2011-11-04,03:40:00,3.5910,3.5920,3.5895,3.5915,27
2011-11-04,03:45:00,3.5905,3.5920,3.5870,3.5910,132
2011-11-04,03:50:00,3.5905,3.5925,3.5900,3.5925,198
2011-11-04,03:55:00,3.5925,3.5945,3.5900,3.5900,60
2011-11-04,04:00:00,3.5930,3.5955,3.5930,3.5955,24
2011-11-04,04:05:00,3.5955,3.5975,3.5945,3.5945,28
2011-11-04,04:10:00,3.5940,3.5960,3.5935,3.5960,12
2011-11-04,04:15:00,3.5955,3.5955,3.5955,3.5955,4
2011-11-04,04:20:00,3.5955,3.5970,3.5955,3.5970,3
2011-11-04,04:25:00,3.5975,3.5980,3.5965,3.5980,13
2011-11-04,04:30:00,3.5965,3.5965,3.5960,3.5960,3
2011-11-04,04:35:00,3.5960,3.5980,3.5950,3.5950,8
2011-11-04,04:40:00,3.5950,3.5950,3.5915,3.5915,11
2011-11-04,04:45:00,3.5925,3.5925,3.5920,3.5920,6
2011-11-04,04:50:00,3.5920,3.5970,3.5920,3.5970,9
2011-11-04,04:55:00,3.5955,3.5970,3.5925,3.5930,16
2011-11-04,05:00:00,3.5940,3.5945,3.5925,3.5925,8
2011-11-04,05:10:00,3.5920,3.5920,3.5890,3.5895,7
2011-11-04,06:00:00,3.5915,3.5975,3.5915,3.5920,5
2011-11-04,06:05:00,3.5920,3.5920,3.5920,3.5920,1
2011-11-04,06:10:00,3.5920,3.5955,3.5920,3.5955,5
2011-11-04,06:15:00,3.5935,3.5935,3.5935,3.5935,1
2011-11-04,06:25:00,3.5925,3.5950,3.5925,3.5950,3
2011-11-04,06:30:00,3.5925,3.5925,3.5900,3.5900,7
2011-11-04,06:35:00,3.5900,3.5900,3.5890,3.5890,26
2011-11-04,06:40:00,3.5885,3.5900,3.5885,3.5900,9
2011-11-04,06:45:00,3.5885,3.5885,3.5870,3.5870,5
2011-11-04,06:50:00,3.5870,3.5870,3.5850,3.5850,3
2011-11-04,07:00:00,3.5875,3.6025,3.5875,3.6020,37
2011-11-04,07:05:00,3.6010,3.6035,3.5885,3.5980,28
2011-11-04,07:10:00,3.5995,3.6015,3.5995,3.6015,5
2011-11-04,07:15:00,3.6030,3.6175,3.6030,3.6140,91
2011-11-04,07:20:00,3.6135,3.6135,3.6095,3.6120,23
2011-11-04,07:25:00,3.6080,3.6105,3.6025,3.6055,42
2011-11-04,07:30:00,3.6060,3.6145,3.6000,3.6040,36
2011-11-04,07:35:00,3.6040,3.6140,3.6040,3.6125,17
2011-11-04,07:40:00,3.6105,3.6120,3.6105,3.6120,6
2011-11-04,07:45:00,3.6125,3.6125,3.6050,3.6050,11
2011-11-04,07:50:00,3.6080,3.6095,3.6050,3.6050,13
2011-11-04,07:55:00,3.6045,3.6045,3.5990,3.5990,9
2011-11-04,08:00:00,3.6030,3.6125,3.6030,3.6100,35
2011-11-04,08:05:00,3.6090,3.6100,3.6090,3.6100,4
2011-11-04,08:10:00,3.6085,3.6090,3.6045,3.6050,12
2011-11-04,08:15:00,3.6060,3.6090,3.6035,3.6090,26
2011-11-04,08:20:00,3.6080,3.6120,3.6080,3.6115,28
2011-11-04,08:25:00,3.6120,3.6125,3.6090,3.6090,18
2011-11-04,08:30:00,3.6075,3.6075,3.6000,3.6020,27
2011-11-04,08:35:00,3.6050,3.6065,3.6050,3.6065,10
2011-11-04,08:40:00,3.6060,3.6060,3.6035,3.6045,4
2011-11-04,08:45:00,3.6020,3.6020,3.5920,3.5920,48
2011-11-04,08:50:00,3.5925,3.5925,3.5860,3.5870,31
2011-11-04,08:55:00,3.5865,3.5865,3.5650,3.5765,131
2011-11-04,09:00:00,3.5790,3.5895,3.5665,3.5855,565
2011-11-04,09:05:00,3.5860,3.5975,3.5860,3.5975,169
2011-11-04,09:10:00,3.5980,3.6030,3.5940,3.6030,120
2011-11-04,09:15:00,3.6040,3.6120,3.5975,3.6120,179
2011-11-04,09:20:00,3.6110,3.6145,3.6045,3.6060,96
2011-11-04,09:25:00,3.6060,3.6095,3.6015,3.6060,101
2011-11-04,09:30:00,3.6065,3.6145,3.6065,3.6090,84
2011-11-04,09:35:00,3.6080,3.6095,3.6005,3.6070,86
2011-11-04,09:40:00,3.6085,3.6085,3.6030,3.6060,37
2011-11-04,09:45:00,3.6075,3.6200,3.6055,3.6195,182
2011-11-04,09:50:00,3.6200,3.6385,3.6175,3.6320,281
2011-11-04,09:55:00,3.6320,3.6370,3.6255,3.6275,213
2011-11-04,10:00:00,3.6270,3.6330,3.6250,3.6275,89
2011-11-04,10:05:00,3.6255,3.6295,3.6220,3.6275,132
2011-11-04,10:10:00,3.6255,3.6300,3.6255,3.6300,35
2011-11-04,10:15:00,3.6300,3.6300,3.6265,3.6265,18
2011-11-04,10:20:00,3.6260,3.6300,3.6210,3.6275,97
2011-11-04,10:25:00,3.6280,3.6280,3.6240,3.6260,18
2011-11-04,10:30:00,3.6275,3.6275,3.6145,3.6175,97
2011-11-04,10:35:00,3.6180,3.6225,3.6180,3.6225,29
2011-11-04,10:40:00,3.6230,3.6230,3.6180,3.6205,36
2011-11-04,10:45:00,3.6205,3.6255,3.6205,3.6245,30
2011-11-04,10:50:00,3.6240,3.6270,3.6090,3.6135,133
2011-11-04,10:55:00,3.6115,3.6115,3.5955,3.5975,163
2011-11-04,11:00:00,3.5975,3.6000,3.5965,3.5975,51
2011-11-04,11:05:00,3.5975,3.6065,3.5885,3.6060,101
2011-11-04,11:10:00,3.6055,3.6105,3.6020,3.6090,186
2011-11-04,11:15:00,3.6090,3.6105,3.5970,3.6005,148
2011-11-04,11:20:00,3.6000,3.6100,3.5940,3.6100,95
2011-11-04,11:25:00,3.6100,3.6230,3.6100,3.6225,131
2011-11-04,11:30:00,3.6225,3.6240,3.6180,3.6180,44
2011-11-04,11:35:00,3.6165,3.6170,3.6125,3.6150,23
2011-11-04,11:40:00,3.6190,3.6230,3.6190,3.6200,9
2011-11-04,11:45:00,3.6200,3.6200,3.6170,3.6170,4
2011-11-04,11:50:00,3.6155,3.6185,3.6150,3.6185,13
2011-11-04,11:55:00,3.6165,3.6165,3.6105,3.6105,14
2011-11-04,12:00:00,3.6145,3.6155,3.6145,3.6155,5
2011-11-04,12:05:00,3.6160,3.6160,3.6150,3.6150,4
2011-11-04,12:10:00,3.6145,3.6145,3.6145,3.6145,1
2011-11-04,12:15:00,3.6135,3.6155,3.6120,3.6140,28
2011-11-04,12:20:00,3.6135,3.6135,3.6135,3.6135,1
2011-11-04,12:25:00,3.6145,3.6150,3.6140,3.6140,5
2011-11-04,12:30:00,3.6130,3.6150,3.6100,3.6100,52
2011-11-04,12:35:00,3.6100,3.6155,3.6100,3.6155,14
2011-11-04,12:40:00,3.6160,3.6160,3.6120,3.6135,13
2011-11-04,12:45:00,3.6150,3.6205,3.6150,3.6180,25
2011-11-04,12:50:00,3.6175,3.6180,3.6135,3.6140,5
2011-11-04,12:55:00,3.6135,3.6135,3.6135,3.6135,2
2011-11-04,13:00:00,3.6140,3.6170,3.6140,3.6165,5
2011-11-04,13:05:00,3.6175,3.6175,3.6160,3.6160,8
2011-11-04,13:10:00,3.6145,3.6145,3.6125,3.6125,6
2011-11-04,13:15:00,3.6135,3.6140,3.6120,3.6135,16
2011-11-04,13:20:00,3.6135,3.6150,3.6135,3.6150,11
2011-11-04,13:25:00,3.6150,3.6155,3.6135,3.6155,8
2011-11-04,13:30:00,3.6165,3.6315,3.6135,3.6270,260
2011-11-04,13:35:00,3.6270,3.6325,3.6240,3.6295,145
2011-11-04,13:40:00,3.6295,3.6355,3.6270,3.6355,89
2011-11-04,13:45:00,3.6360,3.6455,3.6360,3.6415,241
2011-11-04,13:50:00,3.6425,3.6440,3.6310,3.6335,172
2011-11-04,13:55:00,3.6325,3.6370,3.6295,3.6340,38
2011-11-04,14:00:00,3.6360,3.6375,3.6330,3.6345,38
2011-11-04,14:05:00,3.6365,3.6405,3.6250,3.6340,151
2011-11-04,14:10:00,3.6360,3.6380,3.6330,3.6380,73
2011-11-04,14:15:00,3.6355,3.6360,3.6325,3.6355,35
2011-11-04,14:20:00,3.6355,3.6420,3.6355,3.6375,114
2011-11-04,14:25:00,3.6395,3.6400,3.6345,3.6365,46
2011-11-04,14:30:00,3.6355,3.6400,3.6305,3.6380,100
2011-11-04,14:35:00,3.6385,3.6415,3.6370,3.6400,91
2011-11-04,14:40:00,3.6390,3.6495,3.6390,3.6490,176
2011-11-04,14:45:00,3.6490,3.6525,3.6380,3.6450,238
2011-11-04,14:50:00,3.6440,3.6465,3.6410,3.6460,95
2011-11-04,14:55:00,3.6460,3.6510,3.6440,3.6440,124
2011-11-04,15:00:00,3.6435,3.6535,3.6430,3.6510,88
2011-11-04,15:05:00,3.6500,3.6510,3.6475,3.6480,39
2011-11-04,15:10:00,3.6450,3.6500,3.6430,3.6485,43
2011-11-04,15:15:00,3.6485,3.6485,3.6420,3.6450,64
2011-11-04,15:20:00,3.6440,3.6450,3.6405,3.6415,28
2011-11-04,15:25:00,3.6425,3.6445,3.6420,3.6420,28
2011-11-04,15:30:00,3.6420,3.6420,3.6345,3.6355,49
2011-11-04,15:35:00,3.6335,3.6375,3.6335,3.6350,39
2011-11-04,15:40:00,3.6350,3.6365,3.6330,3.6365,24
2011-11-04,15:45:00,3.6390,3.6390,3.6320,3.6365,32
2011-11-04,15:50:00,3.6360,3.6360,3.6300,3.6310,63
2011-11-04,15:55:00,3.6330,3.6365,3.6310,3.6310,123
2011-11-04,16:00:00,3.6305,3.6315,3.6170,3.6215,346
2011-11-04,16:05:00,3.6225,3.6225,3.6165,3.6205,70
2011-11-04,16:10:00,3.6205,3.6250,3.6200,3.6225,49
2011-11-04,16:15:00,3.6240,3.6265,3.6225,3.6245,53
2011-11-04,16:20:00,3.6235,3.6240,3.6180,3.6185,64
2011-11-04,16:25:00,3.6195,3.6200,3.6120,3.6125,72
2011-11-04,16:30:00,3.6140,3.6190,3.6120,3.6135,43
2011-11-04,16:35:00,3.6140,3.6165,3.6065,3.6155,76
2011-11-04,16:40:00,3.6145,3.6205,3.6135,3.6185,114
2011-11-04,16:45:00,3.6195,3.6255,3.6160,3.6160,72
2011-11-04,16:50:00,3.6170,3.6170,3.6100,3.6100,87
2011-11-04,16:55:00,3.6110,3.6175,3.6110,3.6155,85
2011-11-04,17:00:00,3.6150,3.6150,3.6115,3.6115,75
2011-11-04,17:05:00,3.6105,3.6105,3.6030,3.6065,128
2011-11-04,17:10:00,3.6080,3.6140,3.6080,3.6120,77
2011-11-04,17:15:00,3.6115,3.6160,3.6115,3.6160,28
2011-11-04,17:20:00,3.6165,3.6195,3.6150,3.6170,60
2011-11-04,17:25:00,3.6170,3.6215,3.6165,3.6165,59
2011-11-04,17:30:00,3.6160,3.6240,3.6150,3.6220,58
2011-11-04,17:35:00,3.6225,3.6285,3.6225,3.6270,244
2011-11-04,17:40:00,3.6260,3.6340,3.6260,3.6325,108
2011-11-04,17:45:00,3.6325,3.6355,3.6280,3.6295,99
2011-11-04,17:50:00,3.6300,3.6310,3.6285,3.6290,67
2011-11-04,17:55:00,3.6300,3.6350,3.6300,3.6325,45
2011-11-04,18:00:00,3.6315,3.6355,3.6290,3.6320,52
2011-11-04,18:05:00,3.6320,3.6325,3.6260,3.6260,45
2011-11-04,18:10:00,3.6265,3.6305,3.6245,3.6265,64
2011-11-04,18:15:00,3.6265,3.6315,3.6265,3.6280,60
2011-11-04,18:20:00,3.6290,3.6305,3.6265,3.6265,19
2011-11-04,18:25:00,3.6280,3.6280,3.6215,3.6220,95
2011-11-04,18:30:00,3.6230,3.6255,3.6155,3.6245,108
2011-11-04,18:35:00,3.6255,3.6265,3.6220,3.6220,76
2011-11-04,18:40:00,3.6225,3.6245,3.6220,3.6225,15
2011-11-04,18:45:00,3.6220,3.6220,3.6185,3.6195,78
2011-11-04,18:50:00,3.6190,3.6190,3.6160,3.6170,77
2011-11-04,18:55:00,3.6175,3.6185,3.6160,3.6175,34
2011-11-04,19:00:00,3.6165,3.6180,3.6085,3.6095,101
2011-11-04,19:05:00,3.6085,3.6100,3.6085,3.6100,48
2011-11-04,19:10:00,3.6095,3.6135,3.6095,3.6120,35
2011-11-04,19:15:00,3.6130,3.6180,3.6130,3.6155,60
2011-11-04,19:20:00,3.6155,3.6220,3.6150,3.6175,97
2011-11-04,19:25:00,3.6185,3.6200,3.6170,3.6195,11
2011-11-04,19:30:00,3.6190,3.6210,3.6150,3.6210,53
2011-11-04,19:35:00,3.6200,3.6200,3.6160,3.6170,23
2011-11-04,19:40:00,3.6165,3.6195,3.6150,3.6190,30
2011-11-04,19:45:00,3.6195,3.6230,3.6170,3.6180,44
2011-11-04,19:50:00,3.6180,3.6200,3.6175,3.6175,66
2011-11-04,19:55:00,3.6170,3.6170,3.6095,3.6100,112
2011-11-04,20:00:00,3.6100,3.6110,3.5950,3.6010,356
2011-11-04,20:05:00,3.6025,3.6085,3.5985,3.6085,159
2011-11-04,20:10:00,3.6065,3.6100,3.6000,3.6040,362
2011-11-04,20:15:00,3.6035,3.6035,3.5955,3.6005,176
2011-11-04,20:20:00,3.6005,3.6015,3.5975,3.6010,247
2011-11-04,20:25:00,3.6005,3.6055,3.5915,3.6025,488
2011-11-04,20:30:00,3.6035,3.6225,3.5915,3.6035,1042
2011-11-04,20:35:00,3.6035,3.6065,3.5930,3.5980,543
2011-11-04,20:40:00,3.5975,3.6005,3.5885,3.5985,534
2011-11-04,20:45:00,3.5990,3.6000,3.5910,3.5980,274
2011-11-04,20:50:00,3.5980,3.6055,3.5885,3.5885,838
2011-11-04,20:55:00,3.5890,3.5905,3.5735,3.5780,559
2011-11-04,21:00:00,3.5785,3.5785,3.5665,3.5770,333
2011-11-04,21:05:00,3.5775,3.5775,3.5635,3.5745,356
2011-11-04,21:10:00,3.5745,3.5745,3.5635,3.5730,200
2011-11-04,21:15:00,3.5710,3.5760,3.5665,3.5685,142
2011-11-04,21:20:00,3.5690,3.5750,3.5615,3.5640,275
2011-11-04,21:25:00,3.5635,3.5720,3.5600,3.5705,289
2011-11-04,21:30:00,3.5705,3.5770,3.5640,3.5695,405
2011-11-04,21:35:00,3.5675,3.5835,3.5660,3.5780,375
2011-11-04,21:40:00,3.5785,3.5805,3.5710,3.5800,392
2011-11-04,21:45:00,3.5795,3.5840,3.5740,3.5810,272
2011-11-04,21:50:00,3.5820,3.5835,3.5665,3.5700,363
2011-11-04,21:55:00,3.5685,3.5710,3.5600,3.5660,448
2011-11-04,22:00:00,3.5650,3.5655,3.5525,3.5600,612
2011-11-04,22:05:00,3.5600,3.5635,3.5555,3.5625,233
2011-11-04,22:10:00,3.5620,3.5685,3.5615,3.5620,156
2011-11-04,22:15:00,3.5620,3.5645,3.5550,3.5595,314
2011-11-04,22:20:00,3.5585,3.5600,3.5520,3.5565,357
2011-11-04,22:25:00,3.5570,3.5615,3.5555,3.5600,250
2011-11-04,22:30:00,3.5575,3.5580,3.5520,3.5535,284
2011-11-04,22:35:00,3.5540,3.5560,3.5460,3.5490,469
2011-11-04,22:40:00,3.5490,3.5525,3.5445,3.5510,325
2011-11-04,22:45:00,3.5505,3.5620,3.5480,3.5585,348
2011-11-04,22:50:00,3.5600,3.5600,3.5515,3.5565,197
2011-11-04,22:55:00,3.5550,3.5605,3.5520,3.5575,183
2011-11-04,23:00:00,3.5580,3.5670,3.5560,3.5655,266
2011-11-04,23:05:00,3.5645,3.5660,3.5620,3.5630,145
2011-11-04,23:10:00,3.5650,3.5685,3.5640,3.5650,145
2011-11-04,23:15:00,3.5665,3.5665,3.5570,3.5575,199
2011-11-04,23:20:00,3.5580,3.5645,3.5540,3.5605,211
2011-11-04,23:25:00,3.5600,3.5740,3.5590,3.5705,295
2011-11-04,23:30:00,3.5710,3.5755,3.5685,3.5730,145
2011-11-04,23:35:00,3.5725,3.5740,3.5650,3.5725,141
2011-11-04,23:40:00,3.5725,3.5725,3.5660,3.5705,110
2011-11-04,23:45:00,3.5715,3.5720,3.5615,3.5645,253
2011-11-04,23:50:00,3.5645,3.5670,3.5525,3.5560,280
2011-11-04,23:55:00,3.5565,3.5600,3.5475,3.5600,293
2011-11-05,00:00:00,3.5590,3.5655,3.5585,3.5625,286
2011-11-05,00:05:00,3.5625,3.5630,3.5540,3.5555,151
2011-11-05,00:10:00,3.5560,3.5615,3.5555,3.5605,95
2011-11-05,00:15:00,3.5605,3.5660,3.5605,3.5655,166
2011-11-05,00:20:00,3.5655,3.5680,3.5610,3.5635,231
2011-11-05,00:25:00,3.5645,3.5720,3.5645,3.5675,148
2011-11-05,00:30:00,3.5685,3.5685,3.5630,3.5675,74
2011-11-05,00:35:00,3.5640,3.5690,3.5635,3.5640,169
2011-11-05,00:40:00,3.5640,3.5675,3.5620,3.5660,239
2011-11-05,00:45:00,3.5650,3.5705,3.5640,3.5700,173
2011-11-05,00:50:00,3.5705,3.5705,3.5630,3.5635,200
2011-11-05,00:55:00,3.5640,3.5670,3.5625,3.5640,363
2011-11-05,01:00:00,3.5640,3.5645,3.5610,3.5620,153
2011-11-05,01:05:00,3.5615,3.5650,3.5610,3.5640,46
2011-11-05,01:10:00,3.5650,3.5675,3.5650,3.5670,70
2011-11-05,01:15:00,3.5680,3.5700,3.5650,3.5680,102
2011-11-05,01:20:00,3.5670,3.5715,3.5665,3.5690,132
2011-11-05,01:25:00,3.5685,3.5700,3.5660,3.5680,81
2011-11-05,01:30:00,3.5665,3.5670,3.5620,3.5645,70
2011-11-05,01:35:00,3.5645,3.5655,3.5615,3.5625,35
2011-11-05,01:40:00,3.5625,3.5675,3.5620,3.5665,71
2011-11-05,01:45:00,3.5660,3.5715,3.5650,3.5675,176
2011-11-05,01:50:00,3.5685,3.5700,3.5660,3.5665,82
2011-11-05,01:55:00,3.5660,3.5660,3.5635,3.5640,91
2011-11-05,02:00:00,3.5635,3.5645,3.5615,3.5630,23
2011-11-05,02:05:00,3.5610,3.5625,3.5550,3.5585,64
2011-11-05,02:10:00,3.5585,3.5630,3.5580,3.5620,24
2011-11-05,02:15:00,3.5640,3.5660,3.5635,3.5660,66
2011-11-05,02:20:00,3.5660,3.5670,3.5635,3.5650,147
2011-11-05,02:25:00,3.5645,3.5690,3.5645,3.5675,37
2011-11-05,02:30:00,3.5675,3.5695,3.5675,3.5680,24
2011-11-05,02:35:00,3.5675,3.5675,3.5600,3.5620,32
2011-11-05,02:40:00,3.5615,3.5630,3.5610,3.5615,27
2011-11-05,02:45:00,3.5625,3.5650,3.5625,3.5630,27
2011-11-05,02:50:00,3.5635,3.5640,3.5620,3.5625,23
2011-11-05,02:55:00,3.5640,3.5660,3.5630,3.5650,53
2011-11-05,03:00:00,3.5650,3.5665,3.5600,3.5610,121
2011-11-05,03:05:00,3.5610,3.5610,3.5530,3.5575,152
2011-11-05,03:10:00,3.5565,3.5580,3.5565,3.5580,5
2011-11-05,03:15:00,3.5580,3.5595,3.5580,3.5595,10
2011-11-05,03:20:00,3.5570,3.5600,3.5565,3.5600,8
2011-11-05,03:25:00,3.5605,3.5610,3.5595,3.5595,4
2011-11-05,03:30:00,3.5590,3.5645,3.5575,3.5610,50
2011-11-05,03:35:00,3.5620,3.5640,3.5615,3.5615,19
2011-11-05,03:40:00,3.5640,3.5645,3.5620,3.5620,16
2011-11-05,03:45:00,3.5620,3.5680,3.5620,3.5680,54
2011-11-05,03:50:00,3.5670,3.5670,3.5620,3.5640,42
2011-11-05,03:55:00,3.5615,3.5650,3.5605,3.5640,24
2011-11-05,04:00:00,3.5645,3.5695,3.5645,3.5685,33
2011-11-05,04:05:00,3.5675,3.5700,3.5675,3.5700,81
2011-11-05,04:10:00,3.5675,3.5675,3.5675,3.5675,1
2011-11-05,04:15:00,3.5665,3.5665,3.5640,3.5640,11
2011-11-05,04:20:00,3.5635,3.5635,3.5610,3.5615,20
2011-11-05,04:25:00,3.5625,3.5655,3.5615,3.5615,7
2011-11-05,04:30:00,3.5610,3.5610,3.5595,3.5600,18
2011-11-05,04:35:00,3.5605,3.5605,3.5600,3.5600,11
2011-11-05,04:40:00,3.5625,3.5625,3.5615,3.5615,4
2011-11-05,04:45:00,3.5605,3.5605,3.5605,3.5605,4
2011-11-05,04:50:00,3.5640,3.5640,3.5640,3.5640,2
2011-11-05,04:55:00,3.5650,3.5650,3.5640,3.5640,4
2011-11-05,05:00:00,3.5635,3.5670,3.5635,3.5670,12
2011-11-05,05:05:00,3.5645,3.5645,3.5640,3.5640,2
2011-11-05,05:10:00,3.5660,3.5665,3.5660,3.5660,11
2011-11-07,07:00:00,3.5705,3.6535,3.5600,3.5915,179
2011-11-07,07:05:00,3.5950,3.6100,3.5910,3.6095,70
2011-11-07,07:10:00,3.6095,3.6185,3.6065,3.6105,52
2011-11-07,07:15:00,3.6105,3.6160,3.6105,3.6120,18
2011-11-07,07:20:00,3.6120,3.6185,3.6120,3.6170,23
2011-11-07,07:25:00,3.6175,3.6245,3.6170,3.6200,55
2011-11-07,07:30:00,3.6220,3.6240,3.6095,3.6100,35
2011-11-07,07:35:00,3.6095,3.6175,3.6085,3.6105,15
2011-11-07,07:40:00,3.6135,3.6135,3.6135,3.6135,4
2011-11-07,07:45:00,3.6110,3.6110,3.6080,3.6085,46
2011-11-07,07:50:00,3.6090,3.6100,3.6080,3.6080,7
2011-11-07,07:55:00,3.6090,3.6090,3.6080,3.6080,12
2011-11-07,08:00:00,3.6075,3.6080,3.5990,3.6050,32
2011-11-07,08:05:00,3.6050,3.6085,3.6050,3.6080,26
2011-11-07,08:10:00,3.6070,3.6100,3.6070,3.6095,10
2011-11-07,08:15:00,3.6100,3.6100,3.6085,3.6085,8
2011-11-07,08:20:00,3.6085,3.6100,3.6085,3.6100,13
2011-11-07,08:25:00,3.6085,3.6090,3.6020,3.6030,25
2011-11-07,08:30:00,3.6045,3.6045,3.5920,3.5950,32
2011-11-07,08:35:00,3.5985,3.6035,3.5985,3.6020,8
2011-11-07,08:40:00,3.6045,3.6095,3.6045,3.6080,18
2011-11-07,08:45:00,3.6085,3.6085,3.5985,3.5985,18
2011-11-07,08:50:00,3.5980,3.5995,3.5880,3.5890,42
2011-11-07,08:55:00,3.5910,3.6100,3.5885,3.6080,105
2011-11-07,09:00:00,3.6080,3.6185,3.5960,3.5990,300
2011-11-07,09:05:00,3.5985,3.6075,3.5910,3.5940,159
2011-11-07,09:10:00,3.5940,3.5985,3.5825,3.5855,91
2011-11-07,09:15:00,3.5860,3.5895,3.5800,3.5880,88
2011-11-07,09:20:00,3.5880,3.5940,3.5855,3.5890,87
2011-11-07,09:25:00,3.5900,3.5935,3.5825,3.5850,127
2011-11-07,09:30:00,3.5855,3.5905,3.5850,3.5905,60
2011-11-07,09:35:00,3.5885,3.5885,3.5815,3.5815,107
2011-11-07,09:40:00,3.5800,3.5800,3.5700,3.5760,95
2011-11-07,09:45:00,3.5760,3.5780,3.5700,3.5750,62
2011-11-07,09:50:00,3.5750,3.5785,3.5720,3.5750,35
2011-11-07,09:55:00,3.5740,3.5835,3.5740,3.5820,34
2011-11-07,10:00:00,3.5815,3.5815,3.5745,3.5770,82
2011-11-07,10:05:00,3.5760,3.5760,3.5605,3.5605,183
2011-11-07,10:10:00,3.5610,3.5650,3.5585,3.5640,115
2011-11-07,10:15:00,3.5650,3.5760,3.5650,3.5750,41
2011-11-07,10:20:00,3.5755,3.5770,3.5745,3.5750,21
2011-11-07,10:25:00,3.5740,3.5770,3.5730,3.5740,26
2011-11-07,10:30:00,3.5740,3.5800,3.5735,3.5800,124
2011-11-07,10:35:00,3.5790,3.5860,3.5790,3.5830,110
2011-11-07,10:40:00,3.5845,3.5845,3.5805,3.5825,49
2011-11-07,10:45:00,3.5825,3.5870,3.5810,3.5840,28
2011-11-07,10:50:00,3.5825,3.5840,3.5800,3.5820,98
2011-11-07,10:55:00,3.5820,3.5820,3.5725,3.5725,80
2011-11-07,11:00:00,3.5725,3.5760,3.5605,3.5605,92
2011-11-07,11:05:00,3.5605,3.5610,3.5530,3.5540,121
2011-11-07,11:10:00,3.5535,3.5540,3.5460,3.5495,255
2011-11-07,11:15:00,3.5490,3.5495,3.5415,3.5480,187
2011-11-07,11:20:00,3.5485,3.5490,3.5450,3.5465,94
2011-11-07,11:25:00,3.5485,3.5545,3.5485,3.5520,221
2011-11-07,11:30:00,3.5530,3.5530,3.5460,3.5495,23
2011-11-07,11:35:00,3.5500,3.5510,3.5490,3.5510,55
2011-11-07,11:40:00,3.5495,3.5495,3.5465,3.5495,15
2011-11-07,11:45:00,3.5495,3.5510,3.5485,3.5485,6
2011-11-07,11:50:00,3.5485,3.5505,3.5470,3.5505,18
2011-11-07,11:55:00,3.5505,3.5510,3.5495,3.5510,33
2011-11-07,12:00:00,3.5510,3.5510,3.5490,3.5510,14
2011-11-07,12:05:00,3.5500,3.5500,3.5455,3.5460,36
2011-11-07,12:10:00,3.5470,3.5470,3.5470,3.5470,3
2011-11-07,12:15:00,3.5465,3.5480,3.5465,3.5470,7
2011-11-07,12:20:00,3.5475,3.5475,3.5475,3.5475,1
2011-11-07,12:30:00,3.5500,3.5505,3.5500,3.5505,2
2011-11-07,12:35:00,3.5500,3.5510,3.5500,3.5505,33
2011-11-07,12:40:00,3.5495,3.5500,3.5480,3.5480,9
2011-11-07,12:45:00,3.5485,3.5500,3.5480,3.5500,14
2011-11-07,12:50:00,3.5500,3.5500,3.5500,3.5500,1
2011-11-07,12:55:00,3.5510,3.5550,3.5510,3.5550,27
2011-11-07,13:00:00,3.5545,3.5545,3.5545,3.5545,6
2011-11-07,13:05:00,3.5550,3.5550,3.5530,3.5530,8
2011-11-07,13:10:00,3.5540,3.5540,3.5530,3.5540,3
2011-11-07,13:15:00,3.5515,3.5520,3.5505,3.5520,15
2011-11-07,13:20:00,3.5520,3.5520,3.5505,3.5520,10
2011-11-07,13:25:00,3.5520,3.5520,3.5485,3.5490,33
2011-11-07,13:30:00,3.5480,3.5485,3.5360,3.5385,319
2011-11-07,13:35:00,3.5425,3.5465,3.5400,3.5450,133
2011-11-07,13:40:00,3.5430,3.5445,3.5375,3.5435,49
2011-11-07,13:45:00,3.5430,3.5490,3.5410,3.5490,94
2011-11-07,13:50:00,3.5475,3.5475,3.5425,3.5455,29
2011-11-07,13:55:00,3.5445,3.5490,3.5430,3.5430,26
2011-11-07,14:00:00,3.5430,3.5455,3.5410,3.5430,114
2011-11-07,14:05:00,3.5430,3.5440,3.5400,3.5440,25
2011-11-07,14:10:00,3.5445,3.5465,3.5400,3.5460,40
2011-11-07,14:15:00,3.5455,3.5490,3.5425,3.5435,37
2011-11-07,14:20:00,3.5430,3.5480,3.5430,3.5460,31
2011-11-07,14:25:00,3.5450,3.5505,3.5450,3.5490,53
2011-11-07,14:30:00,3.5500,3.5715,3.5500,3.5590,299
2011-11-07,14:35:00,3.5595,3.5630,3.5440,3.5510,176
2011-11-07,14:40:00,3.5505,3.5605,3.5470,3.5520,101
2011-11-07,14:45:00,3.5520,3.5530,3.5460,3.5515,215
2011-11-07,14:50:00,3.5495,3.5540,3.5450,3.5535,115
2011-11-07,14:55:00,3.5550,3.5645,3.5495,3.5555,129
2011-11-07,15:00:00,3.5565,3.5605,3.5480,3.5525,79
2011-11-07,15:05:00,3.5530,3.5545,3.5500,3.5510,27
2011-11-07,15:10:00,3.5520,3.5530,3.5520,3.5520,3
2011-11-07,15:15:00,3.5520,3.5560,3.5520,3.5560,6
2011-11-07,15:20:00,3.5560,3.5565,3.5435,3.5435,57
2011-11-07,15:25:00,3.5430,3.5480,3.5430,3.5445,30
2011-11-07,15:30:00,3.5435,3.5450,3.5375,3.5385,82
2011-11-07,15:35:00,3.5400,3.5440,3.5385,3.5385,37
2011-11-07,15:40:00,3.5385,3.5385,3.5360,3.5375,25
2011-11-07,15:45:00,3.5370,3.5370,3.5320,3.5320,48
2011-11-07,15:50:00,3.5320,3.5320,3.5255,3.5255,143
2011-11-07,15:55:00,3.5255,3.5255,3.5200,3.5245,137
2011-11-07,16:00:00,3.5260,3.5355,3.5255,3.5265,158
2011-11-07,16:05:00,3.5240,3.5380,3.5240,3.5345,72
2011-11-07,16:10:00,3.5345,3.5350,3.5230,3.5230,77
2011-11-07,16:15:00,3.5230,3.5255,3.5135,3.5145,99
2011-11-07,16:20:00,3.5140,3.5150,3.5080,3.5115,225
2011-11-07,16:25:00,3.5130,3.5190,3.5070,3.5100,96
2011-11-07,16:30:00,3.5100,3.5150,3.5055,3.5085,98
2011-11-07,16:35:00,3.5095,3.5130,3.5055,3.5115,89
2011-11-07,16:40:00,3.5115,3.5145,3.5090,3.5140,50
2011-11-07,16:45:00,3.5115,3.5120,3.5000,3.5085,142
2011-11-07,16:50:00,3.5075,3.5110,3.5010,3.5025,110
2011-11-07,16:55:00,3.5015,3.5015,3.4960,3.4985,129
2011-11-07,17:00:00,3.4990,3.5025,3.4950,3.5020,101
2011-11-07,17:05:00,3.5010,3.5020,3.4945,3.4965,43
2011-11-07,17:10:00,3.4960,3.5000,3.4905,3.4995,121
2011-11-07,17:15:00,3.4995,3.5000,3.4940,3.5000,56
2011-11-07,17:20:00,3.5000,3.5015,3.4975,3.5010,35
2011-11-07,17:25:00,3.5020,3.5035,3.5005,3.5015,53
2011-11-07,17:30:00,3.5020,3.5080,3.5005,3.5080,65
2011-11-07,17:35:00,3.5060,3.5075,3.5045,3.5045,34
2011-11-07,17:40:00,3.5040,3.5040,3.5005,3.5040,11
2011-11-07,17:45:00,3.5040,3.5055,3.5005,3.5025,22
2011-11-07,17:50:00,3.5040,3.5050,3.5000,3.5020,72
2011-11-07,17:55:00,3.5025,3.5025,3.5000,3.5005,21
2011-11-07,18:00:00,3.5000,3.5010,3.4960,3.4960,86
2011-11-07,18:05:00,3.4975,3.4980,3.4950,3.4980,27
2011-11-07,18:10:00,3.4970,3.4985,3.4955,3.4965,29
2011-11-07,18:15:00,3.4965,3.5010,3.4965,3.5000,127
2011-11-07,18:20:00,3.4995,3.5010,3.4960,3.4995,92
2011-11-07,18:25:00,3.4990,3.5030,3.4990,3.5025,27
2011-11-07,18:30:00,3.5050,3.5085,3.5050,3.5080,33
2011-11-07,18:35:00,3.5085,3.5090,3.5065,3.5065,28
2011-11-07,18:40:00,3.5055,3.5095,3.5050,3.5080,114
2011-11-07,18:45:00,3.5085,3.5115,3.5070,3.5105,59
2011-11-07,18:50:00,3.5105,3.5160,3.5105,3.5140,82
2011-11-07,18:55:00,3.5140,3.5195,3.5140,3.5195,43
2011-11-07,19:00:00,3.5195,3.5300,3.5160,3.5280,143
2011-11-07,19:05:00,3.5275,3.5350,3.5260,3.5345,118
2011-11-07,19:10:00,3.5345,3.5440,3.5340,3.5415,235
2011-11-07,19:15:00,3.5430,3.5485,3.5405,3.5470,239
2011-11-07,19:20:00,3.5460,3.5465,3.5390,3.5400,142
2011-11-07,19:25:00,3.5405,3.5450,3.5375,3.5380,117
2011-11-07,19:30:00,3.5395,3.5475,3.5375,3.5450,195
2011-11-07,19:35:00,3.5450,3.5450,3.5390,3.5410,84
2011-11-07,19:40:00,3.5430,3.5550,3.5430,3.5540,204
2011-11-07,19:45:00,3.5520,3.5535,3.5480,3.5510,84
2011-11-07,19:50:00,3.5520,3.5570,3.5480,3.5495,131
2011-11-07,19:55:00,3.5485,3.5615,3.5390,3.5410,328
2011-11-07,20:00:00,3.5410,3.5485,3.5390,3.5435,163
2011-11-07,20:05:00,3.5415,3.5480,3.5410,3.5440,61
2011-11-07,20:10:00,3.5455,3.5505,3.5420,3.5485,136
2011-11-07,20:15:00,3.5485,3.5485,3.5430,3.5440,95
2011-11-07,20:20:00,3.5445,3.5480,3.5420,3.5475,40
2011-11-07,20:25:00,3.5480,3.5510,3.5450,3.5495,53
2011-11-07,20:30:00,3.5485,3.5485,3.5355,3.5365,284
2011-11-07,20:35:00,3.5370,3.5400,3.5330,3.5380,218
2011-11-07,20:40:00,3.5370,3.5440,3.5365,3.5440,97
2011-11-07,20:45:00,3.5440,3.5455,3.5405,3.5435,179
2011-11-07,20:50:00,3.5435,3.5465,3.5430,3.5460,82
2011-11-07,20:55:00,3.5470,3.5495,3.5440,3.5440,64
2011-11-07,21:00:00,3.5435,3.5520,3.5425,3.5425,148
2011-11-07,21:05:00,3.5415,3.5435,3.5350,3.5370,170
2011-11-07,21:10:00,3.5365,3.5410,3.5305,3.5365,208
2011-11-07,21:15:00,3.5360,3.5370,3.5345,3.5350,63
2011-11-07,21:20:00,3.5340,3.5395,3.5300,3.5310,172
2011-11-07,21:25:00,3.5325,3.5405,3.5325,3.5385,128
2011-11-07,21:30:00,3.5380,3.5465,3.5365,3.5395,146
2011-11-07,21:35:00,3.5390,3.5435,3.5385,3.5415,157
2011-11-07,21:40:00,3.5405,3.5420,3.5375,3.5390,81
2011-11-07,21:45:00,3.5370,3.5370,3.5325,3.5355,94
2011-11-07,21:50:00,3.5355,3.5415,3.5320,3.5395,130
2011-11-07,21:55:00,3.5400,3.5470,3.5400,3.5470,91
2011-11-07,22:00:00,3.5470,3.5495,3.5430,3.5460,108
2011-11-07,22:05:00,3.5450,3.5495,3.5445,3.5480,270
2011-11-07,22:10:00,3.5470,3.5560,3.5465,3.5520,456
2011-11-07,22:15:00,3.5520,3.5530,3.5445,3.5445,67
2011-11-07,22:20:00,3.5460,3.5550,3.5450,3.5505,187
2011-11-07,22:25:00,3.5500,3.5525,3.5470,3.5480,74
2011-11-07,22:30:00,3.5500,3.5530,3.5450,3.5515,215
2011-11-07,22:35:00,3.5510,3.5545,3.5475,3.5525,309
2011-11-07,22:40:00,3.5530,3.5540,3.5485,3.5520,319
2011-11-07,22:45:00,3.5530,3.5645,3.5530,3.5595,439
2011-11-07,22:50:00,3.5595,3.5625,3.5550,3.5605,168
2011-11-07,22:55:00,3.5625,3.5650,3.5530,3.5570,243
2011-11-07,23:00:00,3.5580,3.5645,3.5540,3.5565,240
2011-11-07,23:05:00,3.5575,3.5585,3.5540,3.5585,98
2011-11-07,23:10:00,3.5590,3.5625,3.5555,3.5570,120
2011-11-07,23:15:00,3.5575,3.5575,3.5505,3.5505,142
2011-11-07,23:20:00,3.5505,3.5515,3.5415,3.5445,305
2011-11-07,23:25:00,3.5440,3.5450,3.5390,3.5395,330
2011-11-07,23:30:00,3.5385,3.5395,3.5315,3.5330,339
2011-11-07,23:35:00,3.5325,3.5385,3.5280,3.5345,356
2011-11-07,23:40:00,3.5335,3.5345,3.5265,3.5335,220
2011-11-07,23:45:00,3.5330,3.5340,3.5275,3.5290,197
2011-11-07,23:50:00,3.5295,3.5315,3.5230,3.5230,159
2011-11-07,23:55:00,3.5235,3.5285,3.5210,3.5245,172
2011-11-08,00:00:00,3.5240,3.5315,3.5180,3.5300,363
2011-11-08,00:05:00,3.5300,3.5365,3.5290,3.5305,271
2011-11-08,00:10:00,3.5295,3.5405,3.5295,3.5325,128
2011-11-08,00:15:00,3.5335,3.5375,3.5330,3.5335,94
2011-11-08,00:20:00,3.5325,3.5335,3.5250,3.5310,249
2011-11-08,00:25:00,3.5315,3.5335,3.5265,3.5290,121
2011-11-08,00:30:00,3.5295,3.5320,3.5280,3.5295,106
2011-11-08,00:35:00,3.5300,3.5305,3.5255,3.5295,145
2011-11-08,00:40:00,3.5300,3.5305,3.5235,3.5275,112
2011-11-08,00:45:00,3.5265,3.5305,3.5255,3.5280,124
2011-11-08,00:50:00,3.5290,3.5390,3.5290,3.5380,324
2011-11-08,00:55:00,3.5385,3.5390,3.5340,3.5355,96
2011-11-08,01:00:00,3.5365,3.5460,3.5350,3.5460,140
2011-11-08,01:05:00,3.5460,3.5500,3.5440,3.5445,179
2011-11-08,01:10:00,3.5440,3.5465,3.5430,3.5440,39
2011-11-08,01:15:00,3.5435,3.5435,3.5370,3.5385,120
2011-11-08,01:20:00,3.5380,3.5435,3.5365,3.5425,99
2011-11-08,01:25:00,3.5415,3.5420,3.5305,3.5320,147
2011-11-08,01:30:00,3.5320,3.5330,3.5295,3.5325,106
2011-11-08,01:35:00,3.5330,3.5390,3.5320,3.5385,81
2011-11-08,01:40:00,3.5380,3.5390,3.5355,3.5370,86
2011-11-08,01:45:00,3.5360,3.5390,3.5340,3.5355,101
2011-11-08,01:50:00,3.5350,3.5485,3.5350,3.5420,615
2011-11-08,01:55:00,3.5410,3.5420,3.5315,3.5380,665
2011-11-08,02:00:00,3.5380,3.5390,3.5320,3.5320,143
2011-11-08,02:05:00,3.5335,3.5355,3.5320,3.5355,60
2011-11-08,02:10:00,3.5340,3.5375,3.5340,3.5370,71
2011-11-08,02:15:00,3.5370,3.5385,3.5360,3.5365,42
2011-11-08,02:20:00,3.5360,3.5380,3.5355,3.5360,74
2011-11-08,02:25:00,3.5350,3.5380,3.5345,3.5375,44
2011-11-08,02:30:00,3.5385,3.5385,3.5350,3.5350,41
2011-11-08,02:35:00,3.5355,3.5375,3.5340,3.5350,40
2011-11-08,02:40:00,3.5350,3.5365,3.5340,3.5355,32
2011-11-08,02:45:00,3.5345,3.5345,3.5330,3.5330,42
2011-11-08,02:50:00,3.5330,3.5365,3.5330,3.5365,33
2011-11-08,02:55:00,3.5375,3.5450,3.5365,3.5450,221
2011-11-08,03:00:00,3.5445,3.5465,3.5405,3.5440,16
2011-11-08,03:05:00,3.5455,3.5490,3.5450,3.5475,59
2011-11-08,03:10:00,3.5480,3.5535,3.5480,3.5500,87
2011-11-08,03:15:00,3.5500,3.5520,3.5495,3.5515,28
2011-11-08,03:20:00,3.5515,3.5550,3.5515,3.5540,30
2011-11-08,03:25:00,3.5550,3.5555,3.5510,3.5535,45
2011-11-08,03:30:00,3.5530,3.5545,3.5515,3.5525,88
2011-11-08,03:35:00,3.5515,3.5530,3.5505,3.5520,46
2011-11-08,03:40:00,3.5540,3.5545,3.5485,3.5525,50
2011-11-08,03:45:00,3.5520,3.5540,3.5505,3.5540,19
2011-11-08,03:50:00,3.5540,3.5585,3.5530,3.5570,34
2011-11-08,03:55:00,3.5560,3.5590,3.5560,3.5590,27
2011-11-08,04:00:00,3.5600,3.5660,3.5600,3.5640,71
2011-11-08,04:05:00,3.5645,3.5685,3.5645,3.5675,44
2011-11-08,04:10:00,3.5675,3.5745,3.5675,3.5725,164
2011-11-08,04:15:00,3.5725,3.5730,3.5695,3.5705,48
2011-11-08,04:20:00,3.5705,3.5720,3.5605,3.5715,87
2011-11-08,04:25:00,3.5690,3.5730,3.5570,3.5600,107
2011-11-08,04:30:00,3.5595,3.5675,3.5355,3.5675,32
2011-11-08,04:35:00,3.5660,3.5730,3.5620,3.5730,53
2011-11-08,04:40:00,3.5735,3.5775,3.5730,3.5775,145
2011-11-08,04:45:00,3.5750,3.5750,3.5740,3.5745,16
2011-11-08,04:50:00,3.5745,3.5785,3.5745,3.5760,37
2011-11-08,04:55:00,3.5780,3.5790,3.5770,3.5785,11
2011-11-08,05:00:00,3.5790,3.5790,3.5750,3.5760,17
2011-11-08,05:05:00,3.5765,3.5765,3.5740,3.5740,4
2011-11-08,05:10:00,3.5770,3.5775,3.5740,3.5740,8
2011-11-08,05:15:00,3.5760,3.5760,3.5755,3.5760,4
2011-11-08,05:20:00,3.5735,3.5735,3.5735,3.5735,1
2011-11-08,05:25:00,3.5725,3.5745,3.5725,3.5745,2
2011-11-08,05:30:00,3.5745,3.5745,3.5720,3.5720,10
2011-11-08,05:35:00,3.5720,3.5775,3.5720,3.5775,9
2011-11-08,05:40:00,3.5780,3.5785,3.5760,3.5760,11
2011-11-08,05:45:00,3.5775,3.5775,3.5765,3.5765,8
2011-11-08,05:50:00,3.5760,3.5775,3.5740,3.5775,22
2011-11-08,05:55:00,3.5780,3.5790,3.5780,3.5790,6
2011-11-08,06:00:00,3.5790,3.5795,3.5770,3.5770,8
2011-11-08,06:05:00,3.5775,3.5870,3.5775,3.5815,76
2011-11-08,06:10:00,3.5810,3.5870,3.5810,3.5870,7
2011-11-08,07:00:00,3.5820,3.5820,3.5750,3.5780,25
2011-11-08,07:05:00,3.5780,3.5780,3.5770,3.5780,15
2011-11-08,07:10:00,3.5790,3.5805,3.5765,3.5765,14
2011-11-08,07:15:00,3.5750,3.5750,3.5720,3.5730,9
2011-11-08,07:20:00,3.5735,3.5735,3.5700,3.5715,20
2011-11-08,07:25:00,3.5705,3.5705,3.5665,3.5705,13
2011-11-08,07:30:00,3.5705,3.5705,3.5650,3.5650,10
2011-11-08,07:35:00,3.5660,3.5695,3.5650,3.5670,17
2011-11-08,07:40:00,3.5655,3.5715,3.5655,3.5715,9
2011-11-08,07:45:00,3.5715,3.5750,3.5715,3.5750,6
2011-11-08,07:50:00,3.5750,3.5750,3.5725,3.5725,10
2011-11-08,07:55:00,3.5715,3.5725,3.5715,3.5720,4
2011-11-08,08:00:00,3.5725,3.5725,3.5710,3.5710,6
2011-11-08,08:05:00,3.5700,3.5700,3.5685,3.5685,31
2011-11-08,08:10:00,3.5670,3.5670,3.5630,3.5645,16
2011-11-08,08:15:00,3.5640,3.5645,3.5640,3.5645,7
2011-11-08,08:20:00,3.5645,3.5650,3.5645,3.5650,2
2011-11-08,08:25:00,3.5645,3.5645,3.5640,3.5640,3
2011-11-08,08:30:00,3.5640,3.5640,3.5635,3.5635,10
2011-11-08,08:35:00,3.5635,3.5635,3.5575,3.5575,32
2011-11-08,08:40:00,3.5580,3.5630,3.5580,3.5605,9
2011-11-08,08:45:00,3.5625,3.5630,3.5625,3.5630,3
2011-11-08,08:55:00,3.5620,3.5775,3.5620,3.5775,82
2011-11-08,09:00:00,3.5775,3.5895,3.5690,3.5870,499
2011-11-08,09:05:00,3.5870,3.5900,3.5675,3.5700,172
2011-11-08,09:10:00,3.5710,3.5725,3.5540,3.5555,247
2011-11-08,09:15:00,3.5565,3.5630,3.5535,3.5595,103
2011-11-08,09:20:00,3.5595,3.5650,3.5575,3.5585,78
2011-11-08,09:25:00,3.5585,3.5620,3.5490,3.5490,131
2011-11-08,09:30:00,3.5500,3.5545,3.5440,3.5480,114
2011-11-08,09:35:00,3.5485,3.5580,3.5460,3.5530,49
2011-11-08,09:40:00,3.5510,3.5570,3.5500,3.5565,68
2011-11-08,09:45:00,3.5560,3.5560,3.5480,3.5510,79
2011-11-08,09:50:00,3.5500,3.5560,3.5465,3.5535,87
2011-11-08,09:55:00,3.5535,3.5690,3.5525,3.5560,147
2011-11-08,10:00:00,3.5560,3.5615,3.5535,3.5555,126
2011-11-08,10:05:00,3.5570,3.5570,3.5290,3.5290,358
2011-11-08,10:10:00,3.5290,3.5385,3.5255,3.5335,203
2011-11-08,10:15:00,3.5315,3.5365,3.5305,3.5335,32
2011-11-08,10:20:00,3.5325,3.5370,3.5315,3.5370,13
2011-11-08,10:25:00,3.5330,3.5370,3.5330,3.5360,5
2011-11-08,10:30:00,3.5360,3.5360,3.5270,3.5335,107
2011-11-08,10:35:00,3.5360,3.5360,3.5200,3.5300,192
2011-11-08,10:40:00,3.5300,3.5330,3.5295,3.5320,72
2011-11-08,10:45:00,3.5320,3.5320,3.5295,3.5300,11
2011-11-08,10:50:00,3.5290,3.5345,3.5290,3.5335,28
2011-11-08,10:55:00,3.5320,3.5350,3.5300,3.5330,33
2011-11-08,11:00:00,3.5345,3.5395,3.5340,3.5395,63
2011-11-08,11:05:00,3.5375,3.5445,3.5340,3.5340,55
2011-11-08,11:10:00,3.5350,3.5495,3.5350,3.5440,150
2011-11-08,11:15:00,3.5460,3.5620,3.5460,3.5565,239
2011-11-08,11:20:00,3.5565,3.5710,3.5535,3.5690,240
2011-11-08,11:25:00,3.5700,3.5795,3.5675,3.5725,245
2011-11-08,11:30:00,3.5725,3.5735,3.5655,3.5695,83
2011-11-08,11:35:00,3.5670,3.5680,3.5670,3.5680,11
2011-11-08,11:40:00,3.5685,3.5685,3.5655,3.5655,19
2011-11-08,11:45:00,3.5665,3.5695,3.5655,3.5695,18
2011-11-08,11:50:00,3.5680,3.5680,3.5655,3.5670,22
2011-11-08,11:55:00,3.5665,3.5685,3.5665,3.5665,14
2011-11-08,12:00:00,3.5660,3.5660,3.5660,3.5660,5
2011-11-08,12:05:00,3.5655,3.5655,3.5620,3.5620,33
2011-11-08,12:10:00,3.5620,3.5625,3.5615,3.5625,16
2011-11-08,12:15:00,3.5620,3.5650,3.5620,3.5650,20
2011-11-08,12:20:00,3.5645,3.5650,3.5615,3.5625,18
2011-11-08,12:25:00,3.5625,3.5625,3.5600,3.5615,20
2011-11-08,12:30:00,3.5625,3.5680,3.5625,3.5655,40
2011-11-08,12:35:00,3.5670,3.5670,3.5650,3.5650,24
2011-11-08,12:40:00,3.5635,3.5640,3.5610,3.5620,13
2011-11-08,12:45:00,3.5610,3.5610,3.5550,3.5590,36
2011-11-08,12:50:00,3.5580,3.5610,3.5580,3.5610,18
2011-11-08,12:55:00,3.5605,3.5610,3.5590,3.5605,18
2011-11-08,13:00:00,3.5625,3.5640,3.5625,3.5640,21
2011-11-08,13:05:00,3.5630,3.5630,3.5600,3.5620,19
2011-11-08,13:10:00,3.5615,3.5615,3.5590,3.5590,11
2011-11-08,13:15:00,3.5595,3.5605,3.5595,3.5600,8
2011-11-08,13:20:00,3.5585,3.5600,3.5585,3.5595,13
2011-11-08,13:25:00,3.5585,3.5585,3.5585,3.5585,4
2011-11-08,13:30:00,3.5570,3.5595,3.5500,3.5510,228
2011-11-08,13:35:00,3.5510,3.5520,3.5465,3.5480,108
2011-11-08,13:40:00,3.5480,3.5515,3.5460,3.5465,36
2011-11-08,13:45:00,3.5470,3.5500,3.5440,3.5480,41
2011-11-08,13:50:00,3.5480,3.5550,3.5465,3.5550,62
2011-11-08,13:55:00,3.5550,3.5645,3.5550,3.5600,172
2011-11-08,14:00:00,3.5600,3.5600,3.5530,3.5575,157
2011-11-08,14:05:00,3.5565,3.5665,3.5565,3.5620,130
2011-11-08,14:10:00,3.5620,3.5625,3.5550,3.5590,63
2011-11-08,14:15:00,3.5575,3.5625,3.5500,3.5500,82
2011-11-08,14:20:00,3.5505,3.5585,3.5475,3.5540,106
2011-11-08,14:25:00,3.5550,3.5575,3.5530,3.5560,43
2011-11-08,14:30:00,3.5570,3.5620,3.5535,3.5575,78
2011-11-08,14:35:00,3.5580,3.5620,3.5555,3.5605,65
2011-11-08,14:40:00,3.5580,3.5590,3.5565,3.5565,32
2011-11-08,14:45:00,3.5555,3.5555,3.5515,3.5535,63
2011-11-08,14:50:00,3.5515,3.5550,3.5510,3.5545,53
2011-11-08,14:55:00,3.5535,3.5545,3.5485,3.5500,68
2011-11-08,15:00:00,3.5500,3.5540,3.5480,3.5500,87
2011-11-08,15:05:00,3.5500,3.5525,3.5490,3.5510,38
2011-11-08,15:10:00,3.5505,3.5545,3.5505,3.5545,18
2011-11-08,15:15:00,3.5540,3.5555,3.5535,3.5535,37
2011-11-08,15:20:00,3.5540,3.5560,3.5520,3.5550,24
2011-11-08,15:25:00,3.5530,3.5530,3.5470,3.5485,40
2011-11-08,15:30:00,3.5485,3.5525,3.5475,3.5490,25
2011-11-08,15:35:00,3.5485,3.5485,3.5390,3.5405,66
2011-11-08,15:40:00,3.5400,3.5450,3.5380,3.5425,92
2011-11-08,15:45:00,3.5420,3.5455,3.5420,3.5455,14
2011-11-08,15:50:00,3.5430,3.5430,3.5400,3.5425,25
2011-11-08,15:55:00,3.5410,3.5410,3.5330,3.5350,107
2011-11-08,16:00:00,3.5355,3.5355,3.5290,3.5330,115
2011-11-08,16:05:00,3.5335,3.5400,3.5335,3.5385,74
2011-11-08,16:10:00,3.5390,3.5530,3.5390,3.5495,161
2011-11-08,16:15:00,3.5490,3.5535,3.5460,3.5485,65
2011-11-08,16:20:00,3.5500,3.5530,3.5490,3.5490,59
2011-11-08,16:25:00,3.5510,3.5515,3.5440,3.5440,59
2011-11-08,16:30:00,3.5480,3.5630,3.5475,3.5595,253
2011-11-08,16:35:00,3.5595,3.5595,3.5545,3.5570,58
2011-11-08,16:40:00,3.5565,3.5625,3.5560,3.5625,65
2011-11-08,16:45:00,3.5625,3.5630,3.5605,3.5615,60
2011-11-08,16:50:00,3.5620,3.5695,3.5620,3.5630,160
2011-11-08,16:55:00,3.5645,3.5650,3.5610,3.5650,61
2011-11-08,17:00:00,3.5665,3.5780,3.5665,3.5760,170
2011-11-08,17:05:00,3.5755,3.5760,3.5700,3.5700,109
2011-11-08,17:10:00,3.5705,3.5705,3.5625,3.5670,113
2011-11-08,17:15:00,3.5685,3.5705,3.5660,3.5660,45
2011-11-08,17:20:00,3.5675,3.5730,3.5675,3.5730,26
2011-11-08,17:25:00,3.5725,3.5725,3.5690,3.5715,24
2011-11-08,17:30:00,3.5715,3.5725,3.5685,3.5710,127
2011-11-08,17:35:00,3.5710,3.5760,3.5705,3.5720,82
2011-11-08,17:40:00,3.5715,3.5715,3.5625,3.5635,69
2011-11-08,17:45:00,3.5645,3.5655,3.5625,3.5650,33
2011-11-08,17:50:00,3.5650,3.5670,3.5625,3.5670,55
2011-11-08,17:55:00,3.5675,3.5675,3.5645,3.5645,47
2011-11-08,18:00:00,3.5645,3.5655,3.5645,3.5655,40
2011-11-08,18:05:00,3.5660,3.5685,3.5660,3.5665,48
2011-11-08,18:10:00,3.5665,3.5715,3.5645,3.5690,187
2011-11-08,18:15:00,3.5680,3.5705,3.5670,3.5670,78
2011-11-08,18:20:00,3.5670,3.5685,3.5650,3.5655,32
2011-11-08,18:25:00,3.5655,3.5665,3.5635,3.5665,28
2011-11-08,18:30:00,3.5680,3.5690,3.5680,3.5685,12
2011-11-08,18:35:00,3.5685,3.5745,3.5685,3.5695,142
2011-11-08,18:40:00,3.5685,3.5710,3.5685,3.5710,23
2011-11-08,18:45:00,3.5695,3.5730,3.5695,3.5705,61
2011-11-08,18:50:00,3.5705,3.5710,3.5675,3.5710,30
2011-11-08,18:55:00,3.5710,3.5735,3.5710,3.5735,23
2011-11-08,19:00:00,3.5730,3.5760,3.5725,3.5740,97
2011-11-08,19:05:00,3.5745,3.5745,3.5710,3.5725,41
2011-11-08,19:10:00,3.5720,3.5770,3.5720,3.5745,71
2011-11-08,19:15:00,3.5740,3.5775,3.5730,3.5770,55
2011-11-08,19:20:00,3.5780,3.5785,3.5735,3.5740,29
2011-11-08,19:25:00,3.5740,3.5750,3.5685,3.5705,98
2011-11-08,19:30:00,3.5700,3.5750,3.5695,3.5740,101
2011-11-08,19:35:00,3.5755,3.5785,3.5745,3.5765,80
2011-11-08,19:40:00,3.5765,3.5785,3.5735,3.5735,43
2011-11-08,19:45:00,3.5725,3.5730,3.5700,3.5700,37
2011-11-08,19:50:00,3.5715,3.5725,3.5655,3.5660,41
2011-11-08,19:55:00,3.5655,3.5680,3.5635,3.5640,42
2011-11-08,20:00:00,3.5640,3.5660,3.5590,3.5615,140
2011-11-08,20:05:00,3.5610,3.5610,3.5500,3.5565,195
2011-11-08,20:10:00,3.5570,3.5580,3.5410,3.5415,161
2011-11-08,20:15:00,3.5415,3.5490,3.5405,3.5490,105
2011-11-08,20:20:00,3.5485,3.5525,3.5485,3.5515,47
2011-11-08,20:25:00,3.5520,3.5535,3.5505,3.5515,35
2011-11-08,20:30:00,3.5530,3.5560,3.5485,3.5505,106
2011-11-08,20:35:00,3.5500,3.5590,3.5490,3.5570,178
2011-11-08,20:40:00,3.5585,3.5605,3.5575,3.5600,153
2011-11-08,20:45:00,3.5605,3.5665,3.5600,3.5650,100
2011-11-08,20:50:00,3.5640,3.5650,3.5605,3.5650,43
2011-11-08,20:55:00,3.5655,3.5670,3.5610,3.5610,212
2011-11-08,21:00:00,3.5625,3.5690,3.5625,3.5635,137
2011-11-08,21:05:00,3.5645,3.5670,3.5625,3.5625,136
2011-11-08,21:10:00,3.5640,3.5665,3.5610,3.5620,102
2011-11-08,21:15:00,3.5620,3.5640,3.5600,3.5610,66
2011-11-08,21:20:00,3.5615,3.5640,3.5600,3.5640,70
2011-11-08,21:25:00,3.5630,3.5635,3.5525,3.5570,107
2011-11-08,21:30:00,3.5560,3.5585,3.5480,3.5515,253
2011-11-08,21:35:00,3.5515,3.5580,3.5490,3.5580,111
2011-11-08,21:40:00,3.5580,3.5590,3.5490,3.5520,76
2011-11-08,21:45:00,3.5525,3.5580,3.5525,3.5560,57
2011-11-08,21:50:00,3.5550,3.5585,3.5540,3.5585,91
2011-11-08,21:55:00,3.5600,3.5640,3.5580,3.5610,310
2011-11-08,22:00:00,3.5625,3.5665,3.5605,3.5625,139
2011-11-08,22:05:00,3.5630,3.5700,3.5630,3.5670,360
2011-11-08,22:10:00,3.5670,3.5770,3.5670,3.5735,545
2011-11-08,22:15:00,3.5725,3.5810,3.5725,3.5750,223
2011-11-08,22:20:00,3.5755,3.5780,3.5645,3.5650,287
2011-11-08,22:25:00,3.5645,3.5645,3.5580,3.5635,245
2011-11-08,22:30:00,3.5635,3.5660,3.5540,3.5600,262
2011-11-08,22:35:00,3.5600,3.5600,3.5515,3.5555,287
2011-11-08,22:40:00,3.5550,3.5590,3.5510,3.5580,349
2011-11-08,22:45:00,3.5570,3.5620,3.5490,3.5510,391
2011-11-08,22:50:00,3.5515,3.5545,3.5500,3.5510,306
2011-11-08,22:55:00,3.5520,3.5620,3.5520,3.5610,159
2011-11-08,23:00:00,3.5625,3.5655,3.5565,3.5580,162
2011-11-08,23:05:00,3.5580,3.5580,3.5490,3.5545,344
2011-11-08,23:10:00,3.5520,3.5545,3.5425,3.5470,554
2011-11-08,23:15:00,3.5460,3.5555,3.5425,3.5520,267
2011-11-08,23:20:00,3.5520,3.5520,3.5430,3.5430,422
2011-11-08,23:25:00,3.5430,3.5430,3.5280,3.5325,793
2011-11-08,23:30:00,3.5325,3.5380,3.5285,3.5335,421
2011-11-08,23:35:00,3.5330,3.5405,3.5330,3.5395,255
2011-11-08,23:40:00,3.5390,3.5460,3.5375,3.5430,191
2011-11-08,23:45:00,3.5435,3.5485,3.5415,3.5440,223
2011-11-08,23:50:00,3.5430,3.5435,3.5370,3.5415,131
2011-11-08,23:55:00,3.5435,3.5475,3.5405,3.5420,203
2011-11-09,00:00:00,3.5410,3.5420,3.5360,3.5405,223
2011-11-09,00:05:00,3.5400,3.5415,3.5355,3.5370,201
2011-11-09,00:10:00,3.5370,3.5375,3.5295,3.5325,205
2011-11-09,00:15:00,3.5320,3.5325,3.5115,3.5165,1181
2011-11-09,00:20:00,3.5160,3.5180,3.5115,3.5165,396
2011-11-09,00:25:00,3.5165,3.5240,3.5145,3.5225,160
2011-11-09,00:30:00,3.5215,3.5240,3.5160,3.5160,147
2011-11-09,00:35:00,3.5185,3.5190,3.5125,3.5155,251
2011-11-09,00:40:00,3.5155,3.5160,3.5055,3.5115,522
2011-11-09,00:45:00,3.5120,3.5175,3.5095,3.5160,192
2011-11-09,00:50:00,3.5155,3.5270,3.5140,3.5260,399
2011-11-09,00:55:00,3.5265,3.5295,3.5210,3.5275,293
2011-11-09,01:00:00,3.5265,3.5280,3.5210,3.5255,264
2011-11-09,01:05:00,3.5260,3.5280,3.5250,3.5270,168
2011-11-09,01:10:00,3.5270,3.5285,3.5250,3.5285,112
2011-11-09,01:15:00,3.5285,3.5315,3.5280,3.5310,126
2011-11-09,01:20:00,3.5315,3.5395,3.5300,3.5360,297
2011-11-09,01:25:00,3.5335,3.5355,3.5320,3.5330,52
2011-11-09,01:30:00,3.5340,3.5360,3.5320,3.5355,79
2011-11-09,01:35:00,3.5370,3.5395,3.5345,3.5345,150
2011-11-09,01:40:00,3.5365,3.5395,3.5365,3.5385,64
2011-11-09,01:45:00,3.5385,3.5400,3.5355,3.5375,168
2011-11-09,01:50:00,3.5375,3.5375,3.5300,3.5325,261
2011-11-09,01:55:00,3.5325,3.5380,3.5305,3.5310,491
2011-11-09,02:00:00,3.5315,3.5350,3.5295,3.5335,213
2011-11-09,02:05:00,3.5340,3.5340,3.5285,3.5290,49
2011-11-09,02:10:00,3.5285,3.5285,3.5215,3.5220,115
2011-11-09,02:15:00,3.5220,3.5275,3.5200,3.5270,96
2011-11-09,02:20:00,3.5270,3.5285,3.5245,3.5280,55
2011-11-09,02:25:00,3.5275,3.5340,3.5275,3.5320,71
2011-11-09,02:30:00,3.5320,3.5320,3.5305,3.5315,7
2011-11-09,02:35:00,3.5315,3.5335,3.5300,3.5335,20
2011-11-09,02:40:00,3.5335,3.5380,3.5330,3.5375,102
2011-11-09,02:45:00,3.5370,3.5440,3.5370,3.5410,181
2011-11-09,02:50:00,3.5420,3.5475,3.5420,3.5465,181
2011-11-09,02:55:00,3.5460,3.5495,3.5405,3.5430,120
2011-11-09,03:00:00,3.5435,3.5450,3.5365,3.5425,52
2011-11-09,03:05:00,3.5435,3.5440,3.5380,3.5420,22
2011-11-09,03:10:00,3.5430,3.5440,3.5380,3.5440,32
2011-11-09,03:15:00,3.5450,3.5485,3.5425,3.5435,37
2011-11-09,03:20:00,3.5450,3.5490,3.5440,3.5475,15
2011-11-09,03:25:00,3.5475,3.5575,3.5450,3.5570,73
2011-11-09,03:30:00,3.5570,3.5615,3.5455,3.5455,111
2011-11-09,03:35:00,3.5465,3.5485,3.5420,3.5450,36
2011-11-09,03:40:00,3.5450,3.5455,3.5420,3.5435,33
2011-11-09,03:45:00,3.5430,3.5450,3.5355,3.5355,101
2011-11-09,03:50:00,3.5360,3.5420,3.5360,3.5390,28
2011-11-09,03:55:00,3.5385,3.5400,3.5355,3.5400,29
2011-11-09,04:00:00,3.5405,3.5410,3.5355,3.5370,26
2011-11-09,04:05:00,3.5355,3.5395,3.5355,3.5360,12
2011-11-09,04:10:00,3.5380,3.5390,3.5370,3.5370,15
2011-11-09,04:15:00,3.5395,3.5510,3.5395,3.5495,284
2011-11-09,04:20:00,3.5495,3.5495,3.5465,3.5485,27
2011-11-09,04:25:00,3.5495,3.5515,3.5475,3.5500,35
2011-11-09,04:30:00,3.5495,3.5500,3.5330,3.5480,34
2011-11-09,04:35:00,3.5480,3.5535,3.5475,3.5520,50
2011-11-09,04:40:00,3.5535,3.5540,3.5500,3.5515,38
2011-11-09,04:45:00,3.5510,3.5545,3.5510,3.5530,15
2011-11-09,04:50:00,3.5530,3.5555,3.5530,3.5550,32
2011-11-09,04:55:00,3.5555,3.5570,3.5545,3.5560,18
2011-11-09,05:00:00,3.5545,3.5550,3.5535,3.5550,11
2011-11-09,05:05:00,3.5570,3.5590,3.5560,3.5590,7
2011-11-09,05:10:00,3.5575,3.5580,3.5575,3.5580,4
2011-11-09,05:15:00,3.5585,3.5585,3.5585,3.5585,2
2011-11-09,05:20:00,3.5565,3.5565,3.5550,3.5550,4
2011-11-09,05:25:00,3.5540,3.5570,3.5535,3.5570,19
2011-11-09,05:30:00,3.5570,3.5575,3.5340,3.5415,107
2011-11-09,05:35:00,3.5420,3.5455,3.5420,3.5455,15
2011-11-09,05:45:00,3.5485,3.5510,3.5485,3.5510,11
2011-11-09,05:50:00,3.5495,3.5510,3.5495,3.5500,4
2011-11-09,05:55:00,3.5495,3.5495,3.5495,3.5495,2
2011-11-09,06:00:00,3.5495,3.5495,3.5495,3.5495,6
2011-11-09,06:05:00,3.5495,3.5495,3.5495,3.5495,1
2011-11-09,06:10:00,3.5485,3.5515,3.5485,3.5515,2
2011-11-09,07:05:00,3.5425,3.5500,3.5425,3.5500,25
2011-11-09,07:10:00,3.5515,3.5585,3.5515,3.5585,11
2011-11-09,07:15:00,3.5590,3.5590,3.5535,3.5535,8
2011-11-09,07:20:00,3.5515,3.5515,3.5495,3.5495,9
2011-11-09,07:25:00,3.5475,3.5490,3.5475,3.5475,19
2011-11-09,07:30:00,3.5500,3.5500,3.5485,3.5490,4
2011-11-09,07:35:00,3.5500,3.5500,3.5500,3.5500,1
2011-11-09,07:40:00,3.5490,3.5500,3.5475,3.5500,6
2011-11-09,07:45:00,3.5530,3.5530,3.5515,3.5515,5
2011-11-09,07:50:00,3.5500,3.5500,3.5500,3.5500,1
2011-11-09,07:55:00,3.5540,3.5540,3.5540,3.5540,1
2011-11-09,08:00:00,3.5540,3.5570,3.5540,3.5570,6
2011-11-09,08:05:00,3.5575,3.5575,3.5575,3.5575,2
2011-11-09,08:10:00,3.5575,3.5600,3.5570,3.5600,12
2011-11-09,08:15:00,3.5600,3.5640,3.5600,3.5635,23
2011-11-09,08:20:00,3.5645,3.5650,3.5615,3.5645,52
2011-11-09,08:25:00,3.5650,3.5730,3.5640,3.5710,91
2011-11-09,08:30:00,3.5660,3.5730,3.5640,3.5715,53
2011-11-09,08:35:00,3.5740,3.5755,3.5720,3.5720,24
2011-11-09,08:40:00,3.5710,3.5750,3.5670,3.5695,31
2011-11-09,08:45:00,3.5680,3.5725,3.5680,3.5700,29
2011-11-09,08:50:00,3.5700,3.5700,3.5640,3.5680,26
2011-11-09,08:55:00,3.5690,3.5850,3.5675,3.5835,107
2011-11-09,09:00:00,3.5825,3.5990,3.5725,3.5975,953
2011-11-09,09:05:00,3.5965,3.5995,3.5905,3.5925,243
2011-11-09,09:10:00,3.5935,3.5965,3.5870,3.5880,298
2011-11-09,09:15:00,3.5890,3.5960,3.5880,3.5950,151
2011-11-09,09:20:00,3.5960,3.5970,3.5905,3.5955,120
2011-11-09,09:25:00,3.5955,3.6000,3.5935,3.5945,161
2011-11-09,09:30:00,3.5955,3.5975,3.5770,3.5800,267
2011-11-09,09:35:00,3.5805,3.5850,3.5730,3.5770,228
2011-11-09,09:40:00,3.5785,3.5925,3.5755,3.5900,129
2011-11-09,09:45:00,3.5890,3.5945,3.5855,3.5905,285
2011-11-09,09:50:00,3.5905,3.5945,3.5870,3.5910,321
2011-11-09,09:55:00,3.5925,3.5940,3.5900,3.5930,98
2011-11-09,10:00:00,3.5940,3.6000,3.5880,3.5900,233
2011-11-09,10:05:00,3.5900,3.5905,3.5840,3.5850,116
2011-11-09,10:10:00,3.5850,3.5860,3.5775,3.5775,175
2011-11-09,10:15:00,3.5775,3.5840,3.5765,3.5835,76
2011-11-09,10:20:00,3.5845,3.5845,3.5805,3.5835,22
2011-11-09,10:25:00,3.5825,3.5825,3.5740,3.5760,106
2011-11-09,10:30:00,3.5750,3.5860,3.5740,3.5835,69
2011-11-09,10:35:00,3.5840,3.5850,3.5800,3.5815,69
2011-11-09,10:40:00,3.5810,3.5905,3.5810,3.5820,62
2011-11-09,10:45:00,3.5800,3.5815,3.5750,3.5750,117
2011-11-09,10:50:00,3.5785,3.5870,3.5785,3.5855,214
2011-11-09,10:55:00,3.5825,3.5885,3.5820,3.5875,104
2011-11-09,11:00:00,3.5880,3.5910,3.5720,3.5740,280
2011-11-09,11:05:00,3.5745,3.5745,3.5635,3.5695,178
2011-11-09,11:10:00,3.5700,3.5740,3.5695,3.5695,45
2011-11-09,11:15:00,3.5695,3.5820,3.5680,3.5790,174
2011-11-09,11:20:00,3.5790,3.5850,3.5705,3.5835,369
2011-11-09,11:25:00,3.5815,3.5850,3.5800,3.5805,86
2011-11-09,11:30:00,3.5830,3.5830,3.5795,3.5830,18
2011-11-09,11:35:00,3.5815,3.5815,3.5785,3.5785,13
2011-11-09,11:40:00,3.5780,3.5830,3.5780,3.5830,44
2011-11-09,11:45:00,3.5850,3.5890,3.5850,3.5855,44
2011-11-09,11:50:00,3.5830,3.5830,3.5790,3.5790,10
2011-11-09,11:55:00,3.5770,3.5795,3.5755,3.5755,15
2011-11-09,12:00:00,3.5765,3.5825,3.5765,3.5800,10
2011-11-09,12:05:00,3.5780,3.5780,3.5780,3.5780,2
2011-11-09,12:10:00,3.5760,3.5765,3.5710,3.5755,54
2011-11-09,12:15:00,3.5750,3.5750,3.5705,3.5720,43
2011-11-09,12:20:00,3.5735,3.5750,3.5735,3.5740,24
2011-11-09,12:25:00,3.5735,3.5735,3.5705,3.5705,14
2011-11-09,12:30:00,3.5705,3.5705,3.5630,3.5655,166
2011-11-09,12:35:00,3.5670,3.5670,3.5610,3.5635,82
2011-11-09,12:40:00,3.5640,3.5670,3.5630,3.5670,59
2011-11-09,12:45:00,3.5660,3.5670,3.5640,3.5640,20
2011-11-09,12:50:00,3.5630,3.5640,3.5615,3.5640,34
2011-11-09,12:55:00,3.5630,3.5685,3.5630,3.5675,43
2011-11-09,13:00:00,3.5675,3.5675,3.5625,3.5640,33
2011-11-09,13:05:00,3.5630,3.5650,3.5630,3.5645,15
2011-11-09,13:10:00,3.5635,3.5655,3.5630,3.5655,52
2011-11-09,13:15:00,3.5655,3.5695,3.5650,3.5690,34
2011-11-09,13:20:00,3.5685,3.5700,3.5680,3.5700,18
2011-11-09,13:25:00,3.5700,3.5710,3.5695,3.5695,25
2011-11-09,13:30:00,3.5685,3.5820,3.5680,3.5770,226
2011-11-09,13:35:00,3.5775,3.5840,3.5770,3.5830,105
2011-11-09,13:40:00,3.5830,3.5845,3.5780,3.5795,82
2011-11-09,13:45:00,3.5800,3.5820,3.5785,3.5815,65
2011-11-09,13:50:00,3.5820,3.5835,3.5790,3.5800,33
2011-11-09,13:55:00,3.5790,3.5805,3.5760,3.5800,129
2011-11-09,14:00:00,3.5800,3.5805,3.5720,3.5795,186
2011-11-09,14:05:00,3.5775,3.5775,3.5715,3.5720,77
2011-11-09,14:10:00,3.5720,3.5730,3.5605,3.5625,294
2011-11-09,14:15:00,3.5635,3.5635,3.5555,3.5570,394
2011-11-09,14:20:00,3.5565,3.5590,3.5505,3.5580,381
2011-11-09,14:25:00,3.5585,3.5585,3.5520,3.5585,99
2011-11-09,14:30:00,3.5570,3.5595,3.5445,3.5470,478
2011-11-09,14:35:00,3.5470,3.5480,3.5425,3.5445,525
2011-11-09,14:40:00,3.5445,3.5535,3.5440,3.5500,364
2011-11-09,14:45:00,3.5500,3.5555,3.5470,3.5555,54
2011-11-09,14:50:00,3.5555,3.5585,3.5540,3.5580,198
2011-11-09,14:55:00,3.5585,3.5590,3.5510,3.5525,63
2011-11-09,15:00:00,3.5510,3.5545,3.5505,3.5545,22
2011-11-09,15:05:00,3.5510,3.5555,3.5490,3.5490,74
2011-11-09,15:10:00,3.5485,3.5485,3.5455,3.5480,59
2011-11-09,15:15:00,3.5495,3.5505,3.5470,3.5470,33
2011-11-09,15:20:00,3.5500,3.5515,3.5500,3.5500,37
2011-11-09,15:25:00,3.5500,3.5505,3.5485,3.5500,20
2011-11-09,15:30:00,3.5490,3.5490,3.5420,3.5420,46
2011-11-09,15:35:00,3.5430,3.5475,3.5420,3.5465,97
2011-11-09,15:40:00,3.5460,3.5470,3.5410,3.5440,29
2011-11-09,15:45:00,3.5440,3.5455,3.5430,3.5430,30
2011-11-09,15:50:00,3.5430,3.5460,3.5425,3.5455,13
2011-11-09,15:55:00,3.5455,3.5470,3.5455,3.5460,12
2011-11-09,16:00:00,3.5465,3.5495,3.5460,3.5480,127
2011-11-09,16:05:00,3.5465,3.5465,3.5365,3.5420,153
2011-11-09,16:10:00,3.5430,3.5495,3.5425,3.5485,125
2011-11-09,16:15:00,3.5485,3.5500,3.5415,3.5440,63
2011-11-09,16:20:00,3.5435,3.5435,3.5400,3.5425,78
2011-11-09,16:25:00,3.5425,3.5425,3.5305,3.5325,217
2011-11-09,16:30:00,3.5325,3.5350,3.5290,3.5335,156
2011-11-09,16:35:00,3.5345,3.5410,3.5325,3.5345,65
2011-11-09,16:40:00,3.5360,3.5395,3.5360,3.5395,39
2011-11-09,16:45:00,3.5390,3.5395,3.5355,3.5385,141
2011-11-09,16:50:00,3.5385,3.5440,3.5380,3.5400,44
2011-11-09,16:55:00,3.5425,3.5425,3.5390,3.5405,49
2011-11-09,17:00:00,3.5405,3.5415,3.5330,3.5335,123
2011-11-09,17:05:00,3.5330,3.5345,3.5255,3.5325,229
2011-11-09,17:10:00,3.5330,3.5335,3.5230,3.5260,154
2011-11-09,17:15:00,3.5260,3.5320,3.5230,3.5285,212
2011-11-09,17:20:00,3.5295,3.5295,3.5210,3.5235,63
2011-11-09,17:25:00,3.5220,3.5260,3.5195,3.5205,119
2011-11-09,17:30:00,3.5205,3.5235,3.5150,3.5220,125
2011-11-09,17:35:00,3.5230,3.5270,3.5165,3.5165,153
2011-11-09,17:40:00,3.5160,3.5160,3.4935,3.4960,641
2011-11-09,17:45:00,3.4955,3.5020,3.4935,3.4935,261
2011-11-09,17:50:00,3.4940,3.4950,3.4810,3.4840,366
2011-11-09,17:55:00,3.4830,3.4930,3.4785,3.4910,209
2011-11-09,18:00:00,3.4895,3.4935,3.4855,3.4915,236
2011-11-09,18:05:00,3.4915,3.4935,3.4805,3.4825,272
2011-11-09,18:10:00,3.4825,3.4855,3.4800,3.4830,140
2011-11-09,18:15:00,3.4825,3.4880,3.4765,3.4775,342
2011-11-09,18:20:00,3.4775,3.4790,3.4700,3.4725,318
2011-11-09,18:25:00,3.4735,3.4755,3.4710,3.4755,166
2011-11-09,18:30:00,3.4755,3.4815,3.4740,3.4770,160
2011-11-09,18:35:00,3.4785,3.4800,3.4710,3.4715,126
2011-11-09,18:40:00,3.4725,3.4760,3.4715,3.4755,87
2011-11-09,18:45:00,3.4770,3.4820,3.4765,3.4800,77
2011-11-09,18:50:00,3.4800,3.4850,3.4780,3.4850,100
2011-11-09,18:55:00,3.4835,3.4860,3.4830,3.4845,113
2011-11-09,19:00:00,3.4845,3.4855,3.4770,3.4800,193
2011-11-09,19:05:00,3.4795,3.4820,3.4765,3.4795,123
2011-11-09,19:10:00,3.4805,3.4825,3.4785,3.4820,41
2011-11-09,19:15:00,3.4805,3.4815,3.4775,3.4790,102
2011-11-09,19:20:00,3.4785,3.4790,3.4685,3.4690,155
2011-11-09,19:25:00,3.4685,3.4710,3.4660,3.4690,209
2011-11-09,19:30:00,3.4680,3.4730,3.4665,3.4720,86
2011-11-09,19:35:00,3.4720,3.4740,3.4690,3.4740,121
2011-11-09,19:40:00,3.4745,3.4750,3.4710,3.4725,90
2011-11-09,19:45:00,3.4715,3.4765,3.4715,3.4750,178
2011-11-09,19:50:00,3.4750,3.4810,3.4750,3.4765,222
2011-11-09,19:55:00,3.4775,3.4780,3.4735,3.4735,82
2011-11-09,20:00:00,3.4735,3.4755,3.4695,3.4740,120
2011-11-09,20:05:00,3.4750,3.4785,3.4730,3.4775,119
2011-11-09,20:10:00,3.4770,3.4820,3.4765,3.4790,90
2011-11-09,20:15:00,3.4785,3.4810,3.4765,3.4790,72
2011-11-09,20:20:00,3.4780,3.4795,3.4740,3.4785,170
2011-11-09,20:25:00,3.4785,3.4810,3.4750,3.4775,141
2011-11-09,20:30:00,3.4760,3.4785,3.4740,3.4765,120
2011-11-09,20:35:00,3.4775,3.4805,3.4755,3.4805,131
2011-11-09,20:40:00,3.4810,3.4835,3.4790,3.4835,78
2011-11-09,20:45:00,3.4835,3.4890,3.4795,3.4810,130
2011-11-09,20:50:00,3.4815,3.4920,3.4815,3.4915,134
2011-11-09,20:55:00,3.4910,3.4955,3.4900,3.4945,136
2011-11-09,21:00:00,3.4950,3.4980,3.4930,3.4940,228
2011-11-09,21:05:00,3.4940,3.4995,3.4935,3.4935,217
2011-11-09,21:10:00,3.4935,3.4965,3.4910,3.4940,285
2011-11-09,21:15:00,3.4940,3.4945,3.4900,3.4920,207
2011-11-09,21:20:00,3.4915,3.5020,3.4915,3.4990,246
2011-11-09,21:25:00,3.4990,3.4990,3.4800,3.4800,413
2011-11-09,21:30:00,3.4800,3.4820,3.4730,3.4755,436
2011-11-09,21:35:00,3.4755,3.4795,3.4710,3.4780,325
2011-11-09,21:40:00,3.4795,3.4895,3.4795,3.4895,250
2011-11-09,21:45:00,3.4890,3.4910,3.4830,3.4885,202
2011-11-09,21:50:00,3.4885,3.4925,3.4860,3.4875,118
2011-11-09,21:55:00,3.4875,3.4955,3.4865,3.4955,215
2011-11-09,22:00:00,3.4955,3.4975,3.4915,3.4960,279
2011-11-09,22:05:00,3.4950,3.4985,3.4920,3.4950,335
2011-11-09,22:10:00,3.4960,3.4960,3.4875,3.4910,372
2011-11-09,22:15:00,3.4915,3.4955,3.4890,3.4890,144
2011-11-09,22:20:00,3.4885,3.4955,3.4880,3.4920,163
2011-11-09,22:25:00,3.4915,3.4920,3.4875,3.4885,131
2011-11-09,22:30:00,3.4890,3.4910,3.4800,3.4870,334
2011-11-09,22:35:00,3.4880,3.4900,3.4805,3.4805,318
2011-11-09,22:40:00,3.4805,3.4835,3.4755,3.4815,521
2011-11-09,22:45:00,3.4810,3.4820,3.4715,3.4785,493
2011-11-09,22:50:00,3.4785,3.4785,3.4640,3.4645,804
2011-11-09,22:55:00,3.4645,3.4655,3.4420,3.4440,1577
2011-11-09,23:00:00,3.4445,3.4560,3.4425,3.4535,607
2011-11-09,23:05:00,3.4530,3.4575,3.4480,3.4485,339
2011-11-09,23:10:00,3.4490,3.4535,3.4465,3.4480,319
2011-11-09,23:15:00,3.4470,3.4500,3.4435,3.4455,338
2011-11-09,23:20:00,3.4455,3.4455,3.4370,3.4425,455
2011-11-09,23:25:00,3.4425,3.4440,3.4310,3.4320,636
2011-11-09,23:30:00,3.4345,3.4415,3.4330,3.4395,487
2011-11-09,23:35:00,3.4400,3.4400,3.4240,3.4240,609
2011-11-09,23:40:00,3.4245,3.4345,3.4235,3.4315,577
2011-11-09,23:45:00,3.4330,3.4460,3.4320,3.4460,623
2011-11-09,23:50:00,3.4450,3.4505,3.4415,3.4415,403
2011-11-09,23:55:00,3.4420,3.4470,3.4405,3.4435,235
2011-11-10,00:00:00,3.4445,3.4445,3.4330,3.4340,211
2011-11-10,00:05:00,3.4340,3.4435,3.4340,3.4415,257
2011-11-10,00:10:00,3.4410,3.4440,3.4390,3.4435,178
2011-11-10,00:15:00,3.4425,3.4500,3.4415,3.4495,246
2011-11-10,00:20:00,3.4500,3.4510,3.4455,3.4490,218
2011-11-10,00:25:00,3.4485,3.4510,3.4470,3.4485,175
2011-11-10,00:30:00,3.4480,3.4495,3.4425,3.4455,226
2011-11-10,00:35:00,3.4460,3.4490,3.4435,3.4465,116
2011-11-10,00:40:00,3.4465,3.4465,3.4275,3.4305,417
2011-11-10,00:45:00,3.4305,3.4365,3.4275,3.4345,258
2011-11-10,00:50:00,3.4350,3.4445,3.4330,3.4425,240
2011-11-10,00:55:00,3.4430,3.4440,3.4375,3.4395,173
2011-11-10,01:00:00,3.4400,3.4425,3.4375,3.4380,158
2011-11-10,01:05:00,3.4385,3.4385,3.4300,3.4330,167
2011-11-10,01:10:00,3.4325,3.4330,3.4285,3.4325,285
2011-11-10,01:15:00,3.4325,3.4330,3.4265,3.4295,225
2011-11-10,01:20:00,3.4290,3.4330,3.4260,3.4280,166
2011-11-10,01:25:00,3.4275,3.4275,3.4215,3.4230,278
2011-11-10,01:30:00,3.4230,3.4285,3.4225,3.4250,312
2011-11-10,01:35:00,3.4250,3.4340,3.4245,3.4300,235
2011-11-10,01:40:00,3.4295,3.4315,3.4270,3.4305,152
2011-11-10,01:45:00,3.4300,3.4405,3.4290,3.4380,380
2011-11-10,01:50:00,3.4375,3.4490,3.4350,3.4480,442
2011-11-10,01:55:00,3.4475,3.4510,3.4390,3.4415,640
2011-11-10,02:00:00,3.4410,3.4510,3.4410,3.4485,551
2011-11-10,02:05:00,3.4470,3.4570,3.4455,3.4520,333
2011-11-10,02:10:00,3.4515,3.4550,3.4495,3.4510,202
2011-11-10,02:15:00,3.4520,3.4525,3.4450,3.4455,100
2011-11-10,02:20:00,3.4465,3.4470,3.4400,3.4415,99
2011-11-10,02:25:00,3.4410,3.4440,3.4385,3.4405,129
2011-11-10,02:30:00,3.4410,3.4410,3.4370,3.4380,115
2011-11-10,02:35:00,3.4400,3.4415,3.4375,3.4400,63
2011-11-10,02:40:00,3.4390,3.4415,3.4375,3.4405,47
2011-11-10,02:45:00,3.4400,3.4415,3.4350,3.4350,79
2011-11-10,02:50:00,3.4355,3.4355,3.4280,3.4280,126
2011-11-10,02:55:00,3.4280,3.4345,3.4245,3.4335,156
2011-11-10,03:00:00,3.4330,3.4330,3.4075,3.4075,464
2011-11-10,03:05:00,3.4070,3.4085,3.4020,3.4085,156
2011-11-10,03:10:00,3.4080,3.4155,3.4070,3.4120,46
2011-11-10,03:15:00,3.4110,3.4185,3.4085,3.4165,270
2011-11-10,03:20:00,3.4165,3.4200,3.4065,3.4065,153
2011-11-10,03:25:00,3.4060,3.4145,3.3980,3.4145,203
2011-11-10,03:30:00,3.4120,3.4155,3.4025,3.4140,49
2011-11-10,03:35:00,3.4145,3.4145,3.4040,3.4040,62
2011-11-10,03:40:00,3.4035,3.4070,3.4025,3.4060,30
2011-11-10,03:45:00,3.4085,3.4110,3.4050,3.4075,51
2011-11-10,03:50:00,3.4040,3.4100,3.4040,3.4060,331
2011-11-10,03:55:00,3.4055,3.4085,3.3970,3.3970,87
2011-11-10,04:00:00,3.3985,3.4040,3.3955,3.4005,46
2011-11-10,04:05:00,3.4005,3.4070,3.3990,3.4020,53
2011-11-10,04:10:00,3.4020,3.4065,3.3960,3.3985,19
2011-11-10,04:15:00,3.3995,3.4050,3.3965,3.4015,35
2011-11-10,04:20:00,3.4050,3.4095,3.4020,3.4065,16
2011-11-10,04:25:00,3.4055,3.4065,3.3985,3.4000,131
2011-11-10,04:30:00,3.4005,3.4410,3.3895,3.3940,167
2011-11-10,04:35:00,3.3920,3.3960,3.3905,3.3905,29
2011-11-10,04:40:00,3.3905,3.3925,3.3880,3.3880,66
2011-11-10,04:45:00,3.3895,3.3920,3.3880,3.3890,43
2011-11-10,04:50:00,3.3900,3.3940,3.3885,3.3925,37
2011-11-10,04:55:00,3.3895,3.3975,3.3895,3.3930,50
2011-11-10,05:00:00,3.3945,3.3945,3.3915,3.3930,12
2011-11-10,05:05:00,3.3940,3.3965,3.3940,3.3955,12
2011-11-10,05:10:00,3.3940,3.3945,3.3930,3.3940,10
2011-11-10,05:15:00,3.3955,3.3960,3.3955,3.3955,8
2011-11-10,05:20:00,3.3940,3.3965,3.3940,3.3965,10
2011-11-10,05:25:00,3.3970,3.3970,3.3970,3.3970,2
2011-11-10,05:30:00,3.3955,3.3955,3.3935,3.3955,6
2011-11-10,05:35:00,3.3935,3.3960,3.3930,3.3960,18
2011-11-10,05:40:00,3.3945,3.3945,3.3935,3.3935,14
2011-11-10,05:45:00,3.3930,3.3970,3.3930,3.3965,7
2011-11-10,05:50:00,3.3970,3.3985,3.3970,3.3985,2
2011-11-10,05:55:00,3.3995,3.4030,3.3955,3.3955,40
2011-11-10,06:00:00,3.3950,3.3950,3.3915,3.3935,17
2011-11-10,06:05:00,3.3950,3.3960,3.3935,3.3935,6
2011-11-10,06:10:00,3.3950,3.3950,3.3940,3.3940,2
2011-11-10,07:00:00,3.4010,3.4010,3.3955,3.4000,35
2011-11-10,07:05:00,3.4010,3.4045,3.4010,3.4045,15
2011-11-10,07:10:00,3.4035,3.4050,3.4010,3.4010,38
2011-11-10,07:15:00,3.3980,3.4020,3.3980,3.4020,17
2011-11-10,07:20:00,3.4010,3.4010,3.3945,3.3955,18
2011-11-10,07:25:00,3.3965,3.3965,3.3940,3.3940,10
2011-11-10,07:30:00,3.3955,3.3960,3.3935,3.3960,7
2011-11-10,07:35:00,3.3950,3.3950,3.3930,3.3930,9
2011-11-10,07:40:00,3.3935,3.3945,3.3910,3.3910,13
2011-11-10,07:45:00,3.3910,3.3910,3.3905,3.3910,17
2011-11-10,07:50:00,3.3905,3.3905,3.3905,3.3905,2
2011-11-10,07:55:00,3.3910,3.3920,3.3910,3.3920,5
2011-11-10,08:00:00,3.3935,3.3935,3.3905,3.3930,9
2011-11-10,08:05:00,3.3940,3.3940,3.3940,3.3940,1
2011-11-10,08:10:00,3.3940,3.3955,3.3940,3.3955,9
2011-11-10,08:15:00,3.3985,3.3985,3.3880,3.3885,52
2011-11-10,08:20:00,3.3880,3.3900,3.3880,3.3895,64
2011-11-10,08:25:00,3.3900,3.3975,3.3900,3.3960,37
2011-11-10,08:30:00,3.3960,3.3960,3.3930,3.3950,31
2011-11-10,08:35:00,3.3950,3.4015,3.3930,3.4015,46
2011-11-10,08:40:00,3.4020,3.4175,3.4020,3.4095,77
2011-11-10,08:45:00,3.4050,3.4160,3.4040,3.4100,30
2011-11-10,08:50:00,3.4105,3.4275,3.4105,3.4160,121
2011-11-10,08:55:00,3.4225,3.4290,3.4185,3.4220,95
2011-11-10,09:00:00,3.4210,3.4225,3.3620,3.3715,1014
2011-11-10,09:05:00,3.3720,3.3815,3.3685,3.3755,302
2011-11-10,09:10:00,3.3750,3.3760,3.3670,3.3725,233
2011-11-10,09:15:00,3.3715,3.3770,3.3705,3.3755,133
2011-11-10,09:20:00,3.3765,3.3775,3.3730,3.3760,82
2011-11-10,09:25:00,3.3760,3.3780,3.3730,3.3735,104
2011-11-10,09:30:00,3.3730,3.3760,3.3690,3.3745,141
2011-11-10,09:35:00,3.3745,3.3785,3.3745,3.3760,125
2011-11-10,09:40:00,3.3770,3.3770,3.3715,3.3745,82
2011-11-10,09:45:00,3.3740,3.3770,3.3740,3.3760,43
2011-11-10,09:50:00,3.3760,3.3765,3.3710,3.3710,43
2011-11-10,09:55:00,3.3720,3.3745,3.3670,3.3705,102
2011-11-10,10:00:00,3.3700,3.3705,3.3625,3.3670,160
2011-11-10,10:05:00,3.3650,3.3660,3.3570,3.3580,135
2011-11-10,10:10:00,3.3570,3.3605,3.3545,3.3555,181
2011-11-10,10:15:00,3.3590,3.3590,3.3525,3.3565,57
2011-11-10,10:20:00,3.3575,3.3600,3.3555,3.3560,40
2011-11-10,10:25:00,3.3575,3.3605,3.3575,3.3600,55
2011-11-10,10:30:00,3.3600,3.3600,3.3565,3.3565,40
2011-11-10,10:35:00,3.3565,3.3610,3.3560,3.3610,65
2011-11-10,10:40:00,3.3600,3.3600,3.3570,3.3580,76
2011-11-10,10:45:00,3.3575,3.3585,3.3560,3.3570,23
2011-11-10,10:50:00,3.3565,3.3580,3.3560,3.3565,35
2011-11-10,10:55:00,3.3585,3.3635,3.3585,3.3620,57
2011-11-10,11:00:00,3.3630,3.3675,3.3615,3.3650,77
2011-11-10,11:05:00,3.3635,3.3650,3.3615,3.3630,40
2011-11-10,11:10:00,3.3635,3.3830,3.3625,3.3770,187
2011-11-10,11:15:00,3.3770,3.3810,3.3745,3.3790,91
2011-11-10,11:20:00,3.3795,3.3795,3.3745,3.3755,16
2011-11-10,11:25:00,3.3765,3.3790,3.3760,3.3780,37
2011-11-10,11:30:00,3.3775,3.3775,3.3680,3.3720,37
2011-11-10,11:35:00,3.3700,3.3720,3.3680,3.3695,24
2011-11-10,11:40:00,3.3690,3.3695,3.3690,3.3695,7
2011-11-10,11:45:00,3.3700,3.3700,3.3645,3.3650,65
2011-11-10,11:50:00,3.3650,3.3650,3.3640,3.3645,31
2011-11-10,11:55:00,3.3645,3.3645,3.3635,3.3635,2
2011-11-10,12:00:00,3.3640,3.3650,3.3640,3.3650,11
2011-11-10,12:05:00,3.3650,3.3650,3.3635,3.3635,7
2011-11-10,12:10:00,3.3635,3.3645,3.3605,3.3645,53
2011-11-10,12:15:00,3.3635,3.3635,3.3620,3.3635,16
2011-11-10,12:20:00,3.3630,3.3630,3.3590,3.3600,55
2011-11-10,12:25:00,3.3595,3.3600,3.3595,3.3595,23
2011-11-10,12:30:00,3.3590,3.3600,3.3560,3.3585,48
2011-11-10,12:35:00,3.3600,3.3600,3.3585,3.3585,21
2011-11-10,12:40:00,3.3575,3.3600,3.3570,3.3600,10
2011-11-10,12:45:00,3.3600,3.3600,3.3580,3.3580,6
2011-11-10,12:50:00,3.3585,3.3630,3.3585,3.3630,9
2011-11-10,12:55:00,3.3615,3.3620,3.3590,3.3615,32
2011-11-10,13:00:00,3.3605,3.3620,3.3580,3.3580,34
2011-11-10,13:05:00,3.3590,3.3590,3.3550,3.3580,59
2011-11-10,13:10:00,3.3580,3.3580,3.3550,3.3575,9
2011-11-10,13:15:00,3.3575,3.3590,3.3555,3.3575,44
2011-11-10,13:20:00,3.3590,3.3600,3.3570,3.3580,70
2011-11-10,13:25:00,3.3580,3.3605,3.3575,3.3600,31
2011-11-10,13:30:00,3.3600,3.3620,3.3585,3.3590,138
2011-11-10,13:35:00,3.3580,3.3590,3.3545,3.3560,71
2011-11-10,13:40:00,3.3545,3.3560,3.3535,3.3560,28
2011-11-10,13:45:00,3.3570,3.3600,3.3560,3.3585,56
2011-11-10,13:50:00,3.3585,3.3595,3.3575,3.3585,22
2011-11-10,13:55:00,3.3590,3.3610,3.3580,3.3600,47
2011-11-10,14:00:00,3.3600,3.3600,3.3560,3.3565,67
2011-11-10,14:05:00,3.3565,3.3590,3.3555,3.3585,41
2011-11-10,14:10:00,3.3590,3.3590,3.3555,3.3565,35
2011-11-10,14:15:00,3.3560,3.3570,3.3515,3.3515,104
2011-11-10,14:20:00,3.3525,3.3565,3.3510,3.3545,99
2011-11-10,14:25:00,3.3545,3.3555,3.3520,3.3535,49
2011-11-10,14:30:00,3.3525,3.3555,3.3525,3.3540,87
2011-11-10,14:35:00,3.3525,3.3525,3.3440,3.3445,156
2011-11-10,14:40:00,3.3455,3.3470,3.3450,3.3455,22
2011-11-10,14:45:00,3.3455,3.3470,3.3440,3.3470,94
2011-11-10,14:50:00,3.3460,3.3460,3.3360,3.3360,102
2011-11-10,14:55:00,3.3360,3.3395,3.3355,3.3355,165
2011-11-10,15:00:00,3.3360,3.3465,3.3335,3.3365,194
2011-11-10,15:05:00,3.3380,3.3380,3.3330,3.3360,108
2011-11-10,15:10:00,3.3340,3.3370,3.3205,3.3205,125
2011-11-10,15:15:00,3.3200,3.3240,3.3195,3.3200,115
2011-11-10,15:20:00,3.3200,3.3225,3.3180,3.3205,212
2011-11-10,15:25:00,3.3210,3.3300,3.3185,3.3270,106
2011-11-10,15:30:00,3.3295,3.3345,3.3240,3.3270,139
2011-11-10,15:35:00,3.3265,3.3270,3.3185,3.3255,92
2011-11-10,15:40:00,3.3235,3.3275,3.3235,3.3235,47
2011-11-10,15:45:00,3.3265,3.3265,3.3235,3.3245,24
2011-11-10,15:50:00,3.3245,3.3265,3.3220,3.3250,130
2011-11-10,15:55:00,3.3250,3.3260,3.3210,3.3245,49
2011-11-10,16:00:00,3.3225,3.3370,3.3225,3.3325,179
2011-11-10,16:05:00,3.3325,3.3395,3.3280,3.3345,143
2011-11-10,16:10:00,3.3350,3.3525,3.3345,3.3490,246
2011-11-10,16:15:00,3.3510,3.3510,3.3465,3.3485,103
2011-11-10,16:20:00,3.3490,3.3610,3.3490,3.3590,113
2011-11-10,16:25:00,3.3580,3.3580,3.3530,3.3560,119
2011-11-10,16:30:00,3.3565,3.3565,3.3455,3.3495,58
2011-11-10,16:35:00,3.3495,3.3590,3.3475,3.3590,75
2011-11-10,16:40:00,3.3585,3.3625,3.3560,3.3620,194
2011-11-10,16:45:00,3.3625,3.3635,3.3575,3.3630,89
2011-11-10,16:50:00,3.3635,3.3690,3.3580,3.3630,155
2011-11-10,16:55:00,3.3630,3.3690,3.3630,3.3630,94
2011-11-10,17:00:00,3.3635,3.3665,3.3555,3.3645,223
2011-11-10,17:05:00,3.3650,3.3725,3.3650,3.3675,198
2011-11-10,17:10:00,3.3680,3.3705,3.3630,3.3685,163
2011-11-10,17:15:00,3.3665,3.3690,3.3580,3.3580,154
2011-11-10,17:20:00,3.3585,3.3665,3.3585,3.3635,74
2011-11-10,17:25:00,3.3605,3.3640,3.3560,3.3600,29
2011-11-10,17:30:00,3.3615,3.3645,3.3595,3.3610,59
2011-11-10,17:35:00,3.3605,3.3770,3.3605,3.3770,247
2011-11-10,17:40:00,3.3770,3.3785,3.3720,3.3775,128
2011-11-10,17:45:00,3.3765,3.3840,3.3765,3.3820,231
2011-11-10,17:50:00,3.3825,3.3825,3.3735,3.3740,151
2011-11-10,17:55:00,3.3755,3.3800,3.3755,3.3770,146
2011-11-10,18:00:00,3.3775,3.3820,3.3775,3.3815,119
2011-11-10,18:05:00,3.3815,3.3825,3.3705,3.3735,92
2011-11-10,18:10:00,3.3735,3.3740,3.3640,3.3725,251
2011-11-10,18:15:00,3.3710,3.3730,3.3640,3.3670,124
2011-11-10,18:20:00,3.3675,3.3700,3.3660,3.3690,55
2011-11-10,18:25:00,3.3690,3.3700,3.3630,3.3630,81
2011-11-10,18:30:00,3.3625,3.3670,3.3600,3.3600,78
2011-11-10,18:35:00,3.3600,3.3670,3.3575,3.3580,108
2011-11-10,18:40:00,3.3575,3.3575,3.3470,3.3490,106
2011-11-10,18:45:00,3.3485,3.3545,3.3475,3.3530,212
2011-11-10,18:50:00,3.3515,3.3580,3.3505,3.3555,71
2011-11-10,18:55:00,3.3565,3.3620,3.3560,3.3610,89
2011-11-10,19:00:00,3.3605,3.3620,3.3520,3.3550,161
2011-11-10,19:05:00,3.3550,3.3570,3.3520,3.3530,80
2011-11-10,19:10:00,3.3515,3.3575,3.3480,3.3555,89
2011-11-10,19:15:00,3.3565,3.3630,3.3565,3.3625,128
2011-11-10,19:20:00,3.3615,3.3640,3.3585,3.3585,95
2011-11-10,19:25:00,3.3570,3.3585,3.3540,3.3585,56
2011-11-10,19:30:00,3.3585,3.3695,3.3570,3.3660,310
2011-11-10,19:35:00,3.3660,3.3670,3.3625,3.3645,152
2011-11-10,19:40:00,3.3635,3.3745,3.3630,3.3725,116
2011-11-10,19:45:00,3.3730,3.3800,3.3725,3.3755,248
2011-11-10,19:50:00,3.3755,3.3800,3.3745,3.3765,118
2011-11-10,19:55:00,3.3765,3.3835,3.3765,3.3815,184
2011-11-10,20:00:00,3.3815,3.3875,3.3805,3.3820,220
2011-11-10,20:05:00,3.3835,3.3855,3.3760,3.3790,109
2011-11-10,20:10:00,3.3790,3.3800,3.3750,3.3795,179
2011-11-10,20:15:00,3.3790,3.3810,3.3765,3.3795,157
2011-11-10,20:20:00,3.3785,3.3810,3.3760,3.3760,80
2011-11-10,20:25:00,3.3760,3.3785,3.3715,3.3725,175
2011-11-10,20:30:00,3.3735,3.3790,3.3725,3.3775,106
2011-11-10,20:35:00,3.3750,3.3785,3.3745,3.3760,156
2011-11-10,20:40:00,3.3750,3.3810,3.3720,3.3805,160
2011-11-10,20:45:00,3.3800,3.3855,3.3800,3.3830,285
2011-11-10,20:50:00,3.3825,3.3850,3.3800,3.3805,118
2011-11-10,20:55:00,3.3815,3.3815,3.3770,3.3795,45
2011-11-10,21:00:00,3.3785,3.3845,3.3785,3.3805,131
2011-11-10,21:05:00,3.3810,3.3815,3.3715,3.3720,199
2011-11-10,21:10:00,3.3710,3.3745,3.3685,3.3735,349
2011-11-10,21:15:00,3.3730,3.3785,3.3720,3.3770,145
2011-11-10,21:20:00,3.3775,3.3920,3.3760,3.3880,384
2011-11-10,21:25:00,3.3890,3.3975,3.3890,3.3950,265
2011-11-10,21:30:00,3.3945,3.4000,3.3895,3.3920,329
2011-11-10,21:35:00,3.3915,3.3970,3.3870,3.3895,297
2011-11-10,21:40:00,3.3900,3.3935,3.3880,3.3910,148
2011-11-10,21:45:00,3.3900,3.3950,3.3890,3.3950,150
2011-11-10,21:50:00,3.3955,3.3995,3.3955,3.3965,136
2011-11-10,21:55:00,3.3965,3.3990,3.3920,3.3925,135
2011-11-10,22:00:00,3.3915,3.3950,3.3830,3.3850,314
2011-11-10,22:05:00,3.3840,3.3875,3.3795,3.3875,253
2011-11-10,22:10:00,3.3870,3.3905,3.3855,3.3880,133
2011-11-10,22:15:00,3.3860,3.3860,3.3795,3.3805,100
2011-11-10,22:20:00,3.3800,3.3810,3.3735,3.3810,204
2011-11-10,22:25:00,3.3810,3.3870,3.3790,3.3855,117
2011-11-10,22:30:00,3.3860,3.3920,3.3835,3.3850,311
2011-11-10,22:35:00,3.3855,3.3880,3.3820,3.3865,377
2011-11-10,22:40:00,3.3855,3.3860,3.3795,3.3825,228
2011-11-10,22:45:00,3.3825,3.3850,3.3765,3.3780,190
2011-11-10,22:50:00,3.3770,3.3770,3.3675,3.3695,416
2011-11-10,22:55:00,3.3685,3.3690,3.3630,3.3650,286
2011-11-10,23:00:00,3.3650,3.3650,3.3525,3.3570,512
2011-11-10,23:05:00,3.3580,3.3670,3.3565,3.3610,344
2011-11-10,23:10:00,3.3620,3.3630,3.3545,3.3555,228
2011-11-10,23:15:00,3.3550,3.3550,3.3460,3.3500,572
2011-11-10,23:20:00,3.3505,3.3555,3.3430,3.3450,409
2011-11-10,23:25:00,3.3450,3.3470,3.3350,3.3385,409
2011-11-10,23:30:00,3.3395,3.3395,3.3220,3.3300,415
2011-11-10,23:35:00,3.3290,3.3350,3.3285,3.3345,270
2011-11-10,23:40:00,3.3340,3.3410,3.3320,3.3320,472
2011-11-10,23:45:00,3.3325,3.3385,3.3295,3.3315,375
2011-11-10,23:50:00,3.3320,3.3430,3.3315,3.3400,250
2011-11-10,23:55:00,3.3395,3.3515,3.3395,3.3480,379
2011-11-11,00:00:00,3.3475,3.3520,3.3435,3.3495,308
2011-11-11,00:05:00,3.3500,3.3530,3.3450,3.3475,232
2011-11-11,00:10:00,3.3485,3.3505,3.3425,3.3445,142
2011-11-11,00:15:00,3.3445,3.3460,3.3390,3.3425,240
2011-11-11,00:20:00,3.3425,3.3445,3.3400,3.3425,110
2011-11-11,00:25:00,3.3425,3.3540,3.3425,3.3480,356
2011-11-11,00:30:00,3.3490,3.3565,3.3430,3.3555,237
2011-11-11,00:35:00,3.3555,3.3590,3.3525,3.3530,241
2011-11-11,00:40:00,3.3525,3.3685,3.3505,3.3660,342
2011-11-11,00:45:00,3.3670,3.3810,3.3660,3.3770,487
2011-11-11,00:50:00,3.3760,3.3805,3.3745,3.3770,252
2011-11-11,00:55:00,3.3765,3.3785,3.3740,3.3755,187
2011-11-11,01:00:00,3.3760,3.3785,3.3710,3.3720,198
2011-11-11,01:05:00,3.3720,3.3780,3.3720,3.3760,110
2011-11-11,01:10:00,3.3765,3.3820,3.3730,3.3750,277
2011-11-11,01:15:00,3.3750,3.3805,3.3750,3.3785,135
2011-11-11,01:20:00,3.3790,3.3845,3.3770,3.3835,156
2011-11-11,01:25:00,3.3830,3.3835,3.3745,3.3745,188
2011-11-11,01:30:00,3.3755,3.3770,3.3705,3.3720,247
2011-11-11,01:35:00,3.3710,3.3735,3.3670,3.3735,139
2011-11-11,01:40:00,3.3725,3.3755,3.3710,3.3730,156
2011-11-11,01:45:00,3.3735,3.3760,3.3720,3.3750,150
2011-11-11,01:50:00,3.3750,3.3775,3.3725,3.3760,254
2011-11-11,01:55:00,3.3765,3.3775,3.3710,3.3730,551
2011-11-11,02:00:00,3.3730,3.3785,3.3720,3.3765,232
2011-11-11,02:05:00,3.3775,3.3775,3.3740,3.3755,153
2011-11-11,02:10:00,3.3765,3.3795,3.3750,3.3770,203
2011-11-11,02:15:00,3.3760,3.3790,3.3740,3.3785,173
2011-11-11,02:20:00,3.3790,3.3790,3.3750,3.3760,152
2011-11-11,02:25:00,3.3765,3.3765,3.3725,3.3730,106
2011-11-11,02:30:00,3.3730,3.3780,3.3730,3.3750,71
2011-11-11,02:35:00,3.3745,3.3760,3.3730,3.3755,37
2011-11-11,02:40:00,3.3765,3.3775,3.3710,3.3715,69
2011-11-11,02:45:00,3.3715,3.3730,3.3685,3.3685,72
2011-11-11,02:50:00,3.3700,3.3740,3.3685,3.3730,112
2011-11-11,02:55:00,3.3705,3.3735,3.3705,3.3735,81
2011-11-11,03:00:00,3.3730,3.3730,3.3605,3.3630,87
2011-11-11,03:05:00,3.3610,3.3640,3.3530,3.3605,75
2011-11-11,03:10:00,3.3630,3.3670,3.3575,3.3635,70
2011-11-11,03:15:00,3.3635,3.3685,3.3625,3.3640,28
2011-11-11,03:20:00,3.3630,3.3645,3.3535,3.3645,78
2011-11-11,03:25:00,3.3630,3.3630,3.3510,3.3535,54
2011-11-11,03:30:00,3.3530,3.3555,3.3510,3.3540,34
2011-11-11,03:35:00,3.3545,3.3550,3.3520,3.3540,18
2011-11-11,03:40:00,3.3535,3.3570,3.3515,3.3560,57
2011-11-11,03:45:00,3.3545,3.3575,3.3535,3.3550,33
2011-11-11,03:50:00,3.3555,3.3595,3.3555,3.3570,30
2011-11-11,03:55:00,3.3570,3.3575,3.3520,3.3520,49
2011-11-11,04:00:00,3.3525,3.3565,3.3525,3.3545,17
2011-11-11,04:05:00,3.3570,3.3590,3.3570,3.3590,44
2011-11-11,04:10:00,3.3575,3.3620,3.3575,3.3615,41
2011-11-11,04:15:00,3.3615,3.3620,3.3590,3.3605,37
2011-11-11,04:20:00,3.3605,3.3620,3.3575,3.3620,50
2011-11-11,04:25:00,3.3610,3.3680,3.3610,3.3655,55
2011-11-11,04:30:00,3.3675,3.3680,3.3615,3.3630,39
2011-11-11,04:35:00,3.3635,3.3680,3.3625,3.3630,39
2011-11-11,04:40:00,3.3645,3.3650,3.3610,3.3650,21
2011-11-11,04:45:00,3.3655,3.3665,3.3635,3.3665,15
2011-11-11,04:50:00,3.3650,3.3725,3.3630,3.3720,53
2011-11-11,04:55:00,3.3695,3.3720,3.3690,3.3690,55
2011-11-11,05:00:00,3.3725,3.3730,3.3720,3.3730,12
2011-11-11,05:05:00,3.3715,3.3735,3.3715,3.3735,7
2011-11-11,05:10:00,3.3715,3.3725,3.3710,3.3715,10
2011-11-11,05:15:00,3.3725,3.3730,3.3710,3.3710,9
2011-11-11,05:20:00,3.3715,3.3775,3.3715,3.3775,25
2011-11-11,05:25:00,3.3780,3.3820,3.3780,3.3820,20
2011-11-11,05:30:00,3.3810,3.3825,3.3775,3.3790,10
2011-11-11,05:35:00,3.3810,3.3815,3.3790,3.3815,6
2011-11-11,05:40:00,3.3815,3.3825,3.3800,3.3825,16
2011-11-11,05:45:00,3.3810,3.3820,3.3810,3.3820,11
2011-11-11,05:50:00,3.3825,3.3825,3.3825,3.3825,3
2011-11-11,06:00:00,3.3825,3.3825,3.3825,3.3825,1
2011-11-11,06:05:00,3.3810,3.3810,3.3810,3.3810,1
2011-11-11,06:10:00,3.3805,3.3805,3.3760,3.3760,8
2011-11-11,07:00:00,3.3760,3.3760,3.3715,3.3755,11
2011-11-11,07:05:00,3.3745,3.3750,3.3745,3.3750,2
2011-11-11,07:15:00,3.3760,3.3760,3.3615,3.3630,69
2011-11-11,07:20:00,3.3620,3.3620,3.3430,3.3515,73
2011-11-11,07:25:00,3.3525,3.3730,3.3515,3.3595,15
2011-11-11,07:30:00,3.3600,3.3670,3.3600,3.3670,11
2011-11-11,07:35:00,3.3670,3.3730,3.3670,3.3695,9
2011-11-11,07:40:00,3.3680,3.3680,3.3590,3.3615,17
2011-11-11,07:45:00,3.3650,3.3675,3.3650,3.3665,3
2011-11-11,07:50:00,3.3695,3.3695,3.3605,3.3665,5
2011-11-11,07:55:00,3.3665,3.3670,3.3665,3.3670,3
2011-11-11,08:00:00,3.3655,3.3655,3.3655,3.3655,3
2011-11-11,08:05:00,3.3655,3.3705,3.3655,3.3695,13
2011-11-11,08:10:00,3.3700,3.3730,3.3690,3.3690,19
2011-11-11,08:15:00,3.3690,3.3690,3.3675,3.3675,6
2011-11-11,08:20:00,3.3670,3.3670,3.3550,3.3550,30
2011-11-11,08:25:00,3.3525,3.3575,3.3510,3.3560,33
2011-11-11,08:30:00,3.3555,3.3595,3.3555,3.3595,20
2011-11-11,08:35:00,3.3585,3.3585,3.3545,3.3580,15
2011-11-11,08:40:00,3.3580,3.3580,3.3475,3.3475,30
2011-11-11,08:45:00,3.3475,3.3480,3.3450,3.3480,15
2011-11-11,08:50:00,3.3500,3.3650,3.3470,3.3645,35
2011-11-11,08:55:00,3.3585,3.3680,3.3585,3.3675,29
2011-11-11,09:00:00,3.3670,3.3840,3.3645,3.3780,397
2011-11-11,09:05:00,3.3780,3.3870,3.3765,3.3815,193
2011-11-11,09:10:00,3.3840,3.3865,3.3770,3.3830,71
2011-11-11,09:15:00,3.3800,3.3815,3.3765,3.3800,70
2011-11-11,09:20:00,3.3810,3.3890,3.3780,3.3890,117
2011-11-11,09:25:00,3.3875,3.3875,3.3820,3.3840,74
2011-11-11,09:30:00,3.3835,3.3855,3.3765,3.3775,123
2011-11-11,09:35:00,3.3765,3.3840,3.3740,3.3800,95
2011-11-11,09:40:00,3.3810,3.3835,3.3780,3.3800,27
2011-11-11,09:45:00,3.3810,3.3915,3.3810,3.3905,143
2011-11-11,09:50:00,3.3885,3.3900,3.3820,3.3840,60
2011-11-11,09:55:00,3.3835,3.3850,3.3805,3.3830,42
2011-11-11,10:00:00,3.3810,3.3845,3.3785,3.3810,47
2011-11-11,10:05:00,3.3815,3.3830,3.3780,3.3790,43
2011-11-11,10:10:00,3.3815,3.3825,3.3710,3.3760,106
2011-11-11,10:15:00,3.3775,3.3775,3.3725,3.3755,17
2011-11-11,10:20:00,3.3740,3.3760,3.3735,3.3760,7
2011-11-11,10:25:00,3.3775,3.3815,3.3755,3.3810,22
2011-11-11,10:30:00,3.3815,3.3865,3.3775,3.3775,48
2011-11-11,10:35:00,3.3780,3.3875,3.3735,3.3875,83
2011-11-11,10:40:00,3.3870,3.4030,3.3850,3.4010,450
2011-11-11,10:45:00,3.4015,3.4070,3.4000,3.4055,204
2011-11-11,10:50:00,3.4060,3.4120,3.4050,3.4070,362
2011-11-11,10:55:00,3.4065,3.4065,3.3970,3.4010,200
2011-11-11,11:00:00,3.4020,3.4110,3.4010,3.4110,213
2011-11-11,11:05:00,3.4130,3.4145,3.4010,3.4070,127
2011-11-11,11:10:00,3.4065,3.4065,3.4035,3.4045,60
2011-11-11,11:15:00,3.4060,3.4105,3.4055,3.4105,12
2011-11-11,11:20:00,3.4100,3.4125,3.4055,3.4080,106
2011-11-11,11:25:00,3.4090,3.4160,3.4090,3.4120,121
2011-11-11,11:30:00,3.4110,3.4135,3.4080,3.4115,27
2011-11-11,11:35:00,3.4105,3.4105,3.4080,3.4080,3
2011-11-11,11:40:00,3.4090,3.4100,3.4090,3.4100,25
2011-11-11,11:45:00,3.4095,3.4130,3.4060,3.4065,14
2011-11-11,11:50:00,3.4090,3.4130,3.4090,3.4130,44
2011-11-11,11:55:00,3.4130,3.4140,3.4125,3.4125,19
2011-11-11,12:00:00,3.4130,3.4165,3.4130,3.4165,26
2011-11-11,12:05:00,3.4165,3.4165,3.4115,3.4115,61
2011-11-11,12:10:00,3.4115,3.4115,3.4115,3.4115,5
2011-11-11,12:15:00,3.4140,3.4150,3.4100,3.4125,70
2011-11-11,12:20:00,3.4135,3.4135,3.4100,3.4100,13
2011-11-11,12:25:00,3.4120,3.4120,3.4115,3.4115,2
2011-11-11,12:30:00,3.4140,3.4160,3.4100,3.4125,102
2011-11-11,12:35:00,3.4135,3.4135,3.4095,3.4115,43
2011-11-11,12:40:00,3.4125,3.4130,3.4080,3.4085,24
2011-11-11,12:45:00,3.4080,3.4090,3.4055,3.4070,40
2011-11-11,12:50:00,3.4070,3.4100,3.4060,3.4090,26
2011-11-11,12:55:00,3.4065,3.4075,3.4055,3.4075,21
2011-11-11,13:00:00,3.4090,3.4100,3.4080,3.4100,18
2011-11-11,13:05:00,3.4075,3.4110,3.4075,3.4080,29
2011-11-11,13:10:00,3.4090,3.4090,3.4065,3.4065,14
2011-11-11,13:15:00,3.4075,3.4090,3.4010,3.4010,73
2011-11-11,13:20:00,3.4010,3.4010,3.3970,3.3980,77
2011-11-11,13:25:00,3.3980,3.3995,3.3965,3.3980,52
2011-11-11,13:30:00,3.3980,3.4030,3.3975,3.4005,190
2011-11-11,13:35:00,3.4020,3.4055,3.4015,3.4050,105
2011-11-11,13:40:00,3.4045,3.4090,3.4030,3.4055,104
2011-11-11,13:45:00,3.4055,3.4115,3.4050,3.4115,81
2011-11-11,13:50:00,3.4120,3.4185,3.4120,3.4150,249
2011-11-11,13:55:00,3.4150,3.4185,3.4130,3.4170,148
2011-11-11,14:00:00,3.4155,3.4190,3.4125,3.4145,123
2011-11-11,14:05:00,3.4140,3.4155,3.4130,3.4135,30
2011-11-11,14:10:00,3.4135,3.4185,3.4135,3.4150,110
2011-11-11,14:15:00,3.4150,3.4150,3.4070,3.4090,123
2011-11-11,14:20:00,3.4075,3.4085,3.4025,3.4080,169
2011-11-11,14:25:00,3.4075,3.4075,3.4035,3.4055,51
2011-11-11,14:30:00,3.4050,3.4060,3.4010,3.4010,78
2011-11-11,14:35:00,3.4005,3.4030,3.3950,3.3955,185
2011-11-11,14:40:00,3.3970,3.3995,3.3950,3.3995,81
2011-11-11,14:45:00,3.3985,3.3985,3.3945,3.3965,84
2011-11-11,14:50:00,3.3975,3.3985,3.3940,3.3985,84
2011-11-11,14:55:00,3.3970,3.4095,3.3970,3.4045,132
2011-11-11,15:00:00,3.4020,3.4020,3.3965,3.3985,35
2011-11-11,15:05:00,3.4005,3.4010,3.3985,3.3995,5
2011-11-11,15:10:00,3.3990,3.4080,3.3990,3.4080,13
2011-11-11,15:15:00,3.4090,3.4150,3.4075,3.4085,50
2011-11-11,15:20:00,3.4095,3.4125,3.4075,3.4085,18
2011-11-11,15:25:00,3.4075,3.4075,3.4015,3.4025,24
2011-11-11,15:30:00,3.4015,3.4025,3.3915,3.3930,122
2011-11-11,15:35:00,3.3930,3.4015,3.3930,3.3995,44
2011-11-11,15:40:00,3.3975,3.3980,3.3960,3.3965,41
2011-11-11,15:45:00,3.3970,3.3980,3.3940,3.3940,24
2011-11-11,15:50:00,3.3940,3.3990,3.3940,3.3990,10
2011-11-11,15:55:00,3.3970,3.3980,3.3960,3.3970,31
2011-11-11,16:00:00,3.3985,3.4015,3.3915,3.3920,86
2011-11-11,16:05:00,3.3910,3.3930,3.3845,3.3910,149
2011-11-11,16:10:00,3.3935,3.3980,3.3930,3.3960,70
2011-11-11,16:15:00,3.3985,3.4045,3.3985,3.4015,77
2011-11-11,16:20:00,3.4030,3.4145,3.4030,3.4135,143
2011-11-11,16:25:00,3.4145,3.4150,3.4100,3.4105,109
2011-11-11,16:30:00,3.4110,3.4110,3.4030,3.4040,49
2011-11-11,16:35:00,3.4030,3.4110,3.4030,3.4105,38
2011-11-11,16:40:00,3.4115,3.4130,3.4100,3.4110,34
2011-11-11,16:45:00,3.4115,3.4175,3.4100,3.4175,77
2011-11-11,16:50:00,3.4180,3.4180,3.4075,3.4085,120
2011-11-11,16:55:00,3.4100,3.4105,3.4045,3.4075,73
2011-11-11,17:00:00,3.4070,3.4070,3.4000,3.4025,52
2011-11-11,17:05:00,3.4035,3.4050,3.3980,3.3980,83
2011-11-11,17:10:00,3.3980,3.4015,3.3955,3.4010,40
2011-11-11,17:15:00,3.4020,3.4070,3.4020,3.4045,31
2011-11-11,17:20:00,3.4055,3.4085,3.4025,3.4065,47
2011-11-11,17:25:00,3.4065,3.4085,3.4045,3.4065,28
2011-11-11,17:30:00,3.4060,3.4060,3.3995,3.3995,27
2011-11-11,17:35:00,3.4000,3.4010,3.3980,3.3990,96
2011-11-11,17:40:00,3.3995,3.4025,3.3970,3.3980,34
2011-11-11,17:45:00,3.3970,3.3970,3.3905,3.3905,88
2011-11-11,17:50:00,3.3905,3.3940,3.3900,3.3935,36
2011-11-11,17:55:00,3.3950,3.3990,3.3950,3.3960,56
2011-11-11,18:00:00,3.3955,3.3975,3.3930,3.3930,17
2011-11-11,18:05:00,3.3950,3.4005,3.3950,3.4005,40
2011-11-11,18:10:00,3.4010,3.4010,3.3960,3.3960,28
2011-11-11,18:15:00,3.3970,3.3990,3.3890,3.3920,75
2011-11-11,18:20:00,3.3930,3.3930,3.3880,3.3880,99
2011-11-11,18:25:00,3.3885,3.3930,3.3885,3.3925,57
2011-11-11,18:30:00,3.3930,3.3930,3.3810,3.3850,96
2011-11-11,18:35:00,3.3850,3.3865,3.3790,3.3820,89
2011-11-11,18:40:00,3.3830,3.3865,3.3820,3.3855,61
2011-11-11,18:45:00,3.3855,3.3860,3.3795,3.3810,44
2011-11-11,18:50:00,3.3810,3.3825,3.3760,3.3760,100
2011-11-11,18:55:00,3.3775,3.3790,3.3760,3.3765,48
2011-11-11,19:00:00,3.3765,3.3810,3.3765,3.3785,24
2011-11-11,19:05:00,3.3790,3.3880,3.3785,3.3875,79
2011-11-11,19:10:00,3.3880,3.3880,3.3835,3.3855,39
2011-11-11,19:15:00,3.3855,3.3915,3.3855,3.3905,81
2011-11-11,19:20:00,3.3915,3.3925,3.3860,3.3885,43
2011-11-11,19:25:00,3.3885,3.3900,3.3860,3.3875,30
2011-11-11,19:30:00,3.3885,3.3895,3.3810,3.3810,47
2011-11-11,19:35:00,3.3805,3.3850,3.3805,3.3820,21
2011-11-11,19:40:00,3.3825,3.3825,3.3755,3.3785,84
2011-11-11,19:45:00,3.3780,3.3785,3.3705,3.3765,123
2011-11-11,19:50:00,3.3770,3.3780,3.3755,3.3765,44
2011-11-11,19:55:00,3.3745,3.3745,3.3675,3.3695,146
2011-11-11,20:00:00,3.3690,3.3705,3.3590,3.3700,175
2011-11-11,20:05:00,3.3700,3.3710,3.3670,3.3700,38
2011-11-11,20:10:00,3.3720,3.3790,3.3715,3.3740,64
2011-11-11,20:15:00,3.3750,3.3760,3.3735,3.3755,60
2011-11-11,20:20:00,3.3765,3.3765,3.3725,3.3725,36
2011-11-11,20:25:00,3.3705,3.3745,3.3700,3.3740,42
2011-11-11,20:30:00,3.3740,3.3745,3.3645,3.3730,187
2011-11-11,20:35:00,3.3735,3.3745,3.3715,3.3735,53
2011-11-11,20:40:00,3.3725,3.3795,3.3725,3.3790,71
2011-11-11,20:45:00,3.3775,3.3815,3.3755,3.3815,124
2011-11-11,20:50:00,3.3820,3.3860,3.3810,3.3860,98
2011-11-11,20:55:00,3.3865,3.3980,3.3855,3.3930,233
2011-11-11,21:00:00,3.3940,3.3995,3.3935,3.3950,134
2011-11-11,21:05:00,3.3945,3.3965,3.3920,3.3940,148
2011-11-11,21:10:00,3.3935,3.4030,3.3930,3.3960,352
2011-11-11,21:15:00,3.3965,3.4000,3.3945,3.3990,75
2011-11-11,21:20:00,3.3985,3.4010,3.3965,3.3985,141
2011-11-11,21:25:00,3.3985,3.4000,3.3960,3.3960,50
2011-11-11,21:30:00,3.3960,3.3965,3.3835,3.3860,246
2011-11-11,21:35:00,3.3860,3.3865,3.3800,3.3840,185
2011-11-11,21:40:00,3.3855,3.3945,3.3855,3.3880,129
2011-11-11,21:45:00,3.3900,3.3935,3.3890,3.3895,29
2011-11-11,21:50:00,3.3910,3.3945,3.3825,3.3825,143
2011-11-11,21:55:00,3.3835,3.3870,3.3825,3.3865,78
2011-11-11,22:00:00,3.3865,3.3880,3.3850,3.3850,61
2011-11-11,22:05:00,3.3845,3.3870,3.3830,3.3855,66
2011-11-11,22:10:00,3.3860,3.3895,3.3855,3.3870,196
2011-11-11,22:15:00,3.3860,3.3880,3.3845,3.3880,66
2011-11-11,22:20:00,3.3890,3.4025,3.3890,3.4025,386
2011-11-11,22:25:00,3.4025,3.4110,3.4025,3.4090,303
2011-11-11,22:30:00,3.4095,3.4180,3.4090,3.4115,346
2011-11-11,22:35:00,3.4110,3.4185,3.4075,3.4175,264
2011-11-11,22:40:00,3.4180,3.4260,3.4140,3.4210,639
2011-11-11,22:45:00,3.4210,3.4210,3.4120,3.4135,204
2011-11-11,22:50:00,3.4125,3.4155,3.4100,3.4145,176
2011-11-11,22:55:00,3.4145,3.4215,3.4115,3.4115,207
2011-11-11,23:00:00,3.4125,3.4255,3.4125,3.4250,432
2011-11-11,23:05:00,3.4240,3.4270,3.4190,3.4195,218
2011-11-11,23:10:00,3.4200,3.4255,3.4155,3.4155,216
2011-11-11,23:15:00,3.4155,3.4180,3.4075,3.4140,273
2011-11-11,23:20:00,3.4145,3.4220,3.4145,3.4210,226
2011-11-11,23:25:00,3.4220,3.4340,3.4185,3.4320,545
2011-11-11,23:30:00,3.4320,3.4470,3.4315,3.4435,979
2011-11-11,23:35:00,3.4440,3.4470,3.4420,3.4425,441
2011-11-11,23:40:00,3.4435,3.4495,3.4420,3.4490,359
2011-11-11,23:45:00,3.4475,3.4490,3.4420,3.4430,237
2011-11-11,23:50:00,3.4425,3.4455,3.4400,3.4455,183
2011-11-11,23:55:00,3.4445,3.4475,3.4435,3.4445,155
2011-11-12,00:00:00,3.4450,3.4485,3.4435,3.4485,173
2011-11-12,00:05:00,3.4480,3.4540,3.4425,3.4440,361
2011-11-12,00:10:00,3.4440,3.4490,3.4440,3.4465,202
2011-11-12,00:15:00,3.4455,3.4535,3.4445,3.4495,157
2011-11-12,00:20:00,3.4500,3.4590,3.4500,3.4545,293
2011-11-12,00:25:00,3.4540,3.4575,3.4505,3.4510,180
2011-11-12,00:30:00,3.4520,3.4545,3.4470,3.4515,165
2011-11-12,00:35:00,3.4500,3.4510,3.4430,3.4440,144
2011-11-12,00:40:00,3.4435,3.4505,3.4430,3.4480,208
2011-11-12,00:45:00,3.4485,3.4500,3.4415,3.4425,294
2011-11-12,00:50:00,3.4430,3.4525,3.4425,3.4525,156
2011-11-12,00:55:00,3.4515,3.4550,3.4475,3.4510,174
2011-11-12,01:00:00,3.4510,3.4530,3.4490,3.4530,86
2011-11-12,01:05:00,3.4535,3.4585,3.4520,3.4535,159
2011-11-12,01:10:00,3.4560,3.4580,3.4545,3.4565,84
2011-11-12,01:15:00,3.4565,3.4570,3.4505,3.4510,78
2011-11-12,01:20:00,3.4510,3.4520,3.4480,3.4505,53
2011-11-12,01:25:00,3.4510,3.4550,3.4490,3.4550,131
2011-11-12,01:30:00,3.4550,3.4555,3.4530,3.4555,70
2011-11-12,01:35:00,3.4545,3.4545,3.4495,3.4515,143
2011-11-12,01:40:00,3.4520,3.4560,3.4500,3.4555,97
2011-11-12,01:45:00,3.4560,3.4600,3.4545,3.4550,300
2011-11-12,01:50:00,3.4545,3.4585,3.4520,3.4580,211
2011-11-12,01:55:00,3.4575,3.4665,3.4535,3.4640,836
2011-11-12,02:00:00,3.4640,3.4675,3.4605,3.4645,290
2011-11-12,02:05:00,3.4645,3.4660,3.4640,3.4655,52
2011-11-12,02:10:00,3.4650,3.4650,3.4630,3.4645,48
2011-11-12,02:15:00,3.4650,3.4665,3.4630,3.4640,75
2011-11-12,02:20:00,3.4635,3.4660,3.4635,3.4635,50
2011-11-12,02:25:00,3.4640,3.4640,3.4565,3.4590,116
2011-11-12,02:30:00,3.4590,3.4620,3.4575,3.4615,51
2011-11-12,02:35:00,3.4605,3.4630,3.4605,3.4630,26
2011-11-12,02:40:00,3.4625,3.4625,3.4610,3.4615,29
2011-11-12,02:45:00,3.4620,3.4650,3.4620,3.4635,87
2011-11-12,02:50:00,3.4625,3.4650,3.4625,3.4635,20
2011-11-12,02:55:00,3.4620,3.4625,3.4605,3.4610,68
2011-11-12,03:00:00,3.4625,3.4645,3.4625,3.4635,57
2011-11-12,03:05:00,3.4650,3.4660,3.4650,3.4655,28
2011-11-12,03:10:00,3.4655,3.4675,3.4625,3.4675,59
2011-11-12,03:15:00,3.4680,3.4695,3.4660,3.4660,22
2011-11-12,03:20:00,3.4675,3.4695,3.4650,3.4675,84
2011-11-12,03:25:00,3.4680,3.4695,3.4660,3.4685,89
2011-11-12,03:30:00,3.4685,3.4695,3.4675,3.4690,89
2011-11-12,03:35:00,3.4685,3.4730,3.4680,3.4680,207
2011-11-12,03:40:00,3.4690,3.4715,3.4690,3.4695,7
2011-11-12,03:45:00,3.4680,3.4680,3.4660,3.4660,16
2011-11-12,03:50:00,3.4655,3.4660,3.4630,3.4660,28
2011-11-12,03:55:00,3.4640,3.4640,3.4605,3.4610,40
2011-11-12,04:00:00,3.4620,3.4675,3.4605,3.4660,30
2011-11-12,04:05:00,3.4635,3.4635,3.4610,3.4630,17
2011-11-12,04:10:00,3.4620,3.4625,3.4600,3.4625,23
2011-11-12,04:15:00,3.4605,3.4655,3.4605,3.4640,17
2011-11-12,04:20:00,3.4645,3.4645,3.4615,3.4625,6
2011-11-12,04:25:00,3.4640,3.4650,3.4635,3.4650,9
2011-11-12,04:30:00,3.4645,3.4670,3.4640,3.4670,18
2011-11-12,04:35:00,3.4655,3.4675,3.4640,3.4675,28
2011-11-12,04:40:00,3.4680,3.4685,3.4645,3.4670,270
2011-11-12,04:45:00,3.4655,3.4665,3.4645,3.4665,22
2011-11-12,04:50:00,3.4670,3.4790,3.4670,3.4785,87
2011-11-12,04:55:00,3.4790,3.4790,3.4660,3.4750,51
2011-11-12,05:00:00,3.4725,3.4750,3.4610,3.4715,81
2011-11-12,05:05:00,3.4710,3.4715,3.4685,3.4705,18
2011-11-12,05:10:00,3.4715,3.4735,3.4715,3.4730,5
2011-11-12,05:15:00,3.4735,3.4735,3.4735,3.4735,3
2011-11-12,05:20:00,3.4740,3.4755,3.4740,3.4750,6
2011-11-12,05:25:00,3.4740,3.4760,3.4735,3.4760,12
2011-11-12,05:30:00,3.4770,3.4810,3.4735,3.4810,30
2011-11-12,05:35:00,3.4775,3.4775,3.4735,3.4735,7
2011-11-12,05:40:00,3.4750,3.4755,3.4720,3.4755,4
2011-11-12,05:45:00,3.4755,3.4755,3.4720,3.4720,8
2011-11-12,05:50:00,3.4720,3.4755,3.4720,3.4740,12
2011-11-12,05:55:00,3.4730,3.4730,3.4700,3.4715,6
2011-11-12,06:00:00,3.4755,3.4820,3.4755,3.4820,13
2011-11-12,06:05:00,3.4820,3.4835,3.4820,3.4830,9
2011-11-12,06:10:00,3.4830,3.4860,3.4820,3.4860,22
2011-11-14,07:00:00,3.4740,3.5080,3.4710,3.5030,140
2011-11-14,07:05:00,3.5065,3.5165,3.5065,3.5110,55
2011-11-14,07:10:00,3.5085,3.5195,3.5035,3.5195,66
2011-11-14,07:15:00,3.5195,3.5195,3.5100,3.5120,28
2011-11-14,07:20:00,3.5160,3.5160,3.5120,3.5135,11
2011-11-14,07:25:00,3.5120,3.5140,3.5120,3.5125,8
2011-11-14,07:30:00,3.5160,3.5190,3.5160,3.5190,21
2011-11-14,07:35:00,3.5190,3.5190,3.5100,3.5100,68
2011-11-14,07:40:00,3.5100,3.5150,3.5100,3.5150,26
2011-11-14,07:45:00,3.5125,3.5150,3.5125,3.5135,22
2011-11-14,07:50:00,3.5135,3.5135,3.5115,3.5115,27
2011-11-14,07:55:00,3.5115,3.5115,3.5075,3.5075,37
2011-11-14,08:00:00,3.5065,3.5085,3.5050,3.5055,23
2011-11-14,08:05:00,3.5050,3.5065,3.5045,3.5045,78
2011-11-14,08:10:00,3.5045,3.5080,3.5040,3.5080,42
2011-11-14,08:15:00,3.5070,3.5070,3.5065,3.5070,7
2011-11-14,08:20:00,3.5060,3.5080,3.5055,3.5055,17
2011-11-14,08:25:00,3.5045,3.5055,3.5045,3.5045,11
2011-11-14,08:30:00,3.5055,3.5100,3.5040,3.5080,16
2011-11-14,08:35:00,3.5085,3.5085,3.5050,3.5055,6
2011-11-14,08:40:00,3.5050,3.5050,3.5010,3.5010,23
2011-11-14,08:45:00,3.5005,3.5015,3.4965,3.4965,56
2011-11-14,08:50:00,3.4990,3.4995,3.4945,3.4985,49
2011-11-14,08:55:00,3.5000,3.5025,3.4960,3.5010,50
2011-11-14,09:00:00,3.5005,3.5100,3.4945,3.4990,328
2011-11-14,09:05:00,3.4995,3.5220,3.4940,3.5135,294
2011-11-14,09:10:00,3.5140,3.5170,3.5100,3.5155,137
2011-11-14,09:15:00,3.5145,3.5200,3.5130,3.5165,159
2011-11-14,09:20:00,3.5175,3.5230,3.5145,3.5145,117
2011-11-14,09:25:00,3.5160,3.5235,3.5160,3.5200,167
2011-11-14,09:30:00,3.5200,3.5255,3.5140,3.5185,202
2011-11-14,09:35:00,3.5195,3.5225,3.5155,3.5215,110
2011-11-14,09:40:00,3.5215,3.5215,3.5160,3.5160,134
2011-11-14,09:45:00,3.5170,3.5235,3.5170,3.5235,67
2011-11-14,09:50:00,3.5230,3.5255,3.5135,3.5180,201
2011-11-14,09:55:00,3.5175,3.5190,3.5150,3.5180,82
2011-11-14,10:00:00,3.5175,3.5195,3.5150,3.5185,41
2011-11-14,10:05:00,3.5160,3.5210,3.5155,3.5170,67
2011-11-14,10:10:00,3.5180,3.5200,3.5150,3.5180,41
2011-11-14,10:15:00,3.5180,3.5190,3.5175,3.5180,9
2011-11-14,10:20:00,3.5170,3.5210,3.5170,3.5210,37
2011-11-14,10:25:00,3.5210,3.5240,3.5200,3.5220,36
2011-11-14,10:30:00,3.5215,3.5235,3.5195,3.5235,39
2011-11-14,10:35:00,3.5235,3.5375,3.5230,3.5375,312
2011-11-14,10:40:00,3.5370,3.5495,3.5370,3.5465,302
2011-11-14,10:45:00,3.5465,3.5485,3.5430,3.5465,188
2011-11-14,10:50:00,3.5460,3.5510,3.5450,3.5470,126
2011-11-14,10:55:00,3.5480,3.5830,3.5475,3.5810,581
2011-11-14,11:00:00,3.5825,3.5855,3.5760,3.5780,449
2011-11-14,11:05:00,3.5770,3.5770,3.5605,3.5660,350
2011-11-14,11:10:00,3.5650,3.5665,3.5620,3.5635,104
2011-11-14,11:15:00,3.5615,3.5615,3.5500,3.5510,232
2011-11-14,11:20:00,3.5520,3.5605,3.5490,3.5565,103
2011-11-14,11:25:00,3.5550,3.5710,3.5550,3.5650,197
2011-11-14,11:30:00,3.5635,3.5650,3.5615,3.5630,20
2011-11-14,11:35:00,3.5645,3.5680,3.5645,3.5665,31
2011-11-14,11:40:00,3.5660,3.5675,3.5660,3.5665,8
2011-11-14,11:45:00,3.5655,3.5660,3.5650,3.5655,18
2011-11-14,11:50:00,3.5650,3.5660,3.5650,3.5650,9
2011-11-14,11:55:00,3.5640,3.5650,3.5640,3.5650,10
2011-11-14,12:00:00,3.5640,3.5640,3.5640,3.5640,2
2011-11-14,12:05:00,3.5650,3.5650,3.5650,3.5650,24
2011-11-14,12:10:00,3.5645,3.5655,3.5630,3.5655,19
2011-11-14,12:15:00,3.5650,3.5650,3.5645,3.5645,16
2011-11-14,12:20:00,3.5650,3.5650,3.5635,3.5640,20
2011-11-14,12:25:00,3.5640,3.5660,3.5630,3.5630,12
2011-11-14,12:30:00,3.5625,3.5625,3.5490,3.5495,225
2011-11-14,12:35:00,3.5490,3.5510,3.5475,3.5485,71
2011-11-14,12:40:00,3.5495,3.5510,3.5475,3.5490,54
2011-11-14,12:45:00,3.5480,3.5495,3.5480,3.5490,13
2011-11-14,12:50:00,3.5485,3.5495,3.5475,3.5475,27
2011-11-14,12:55:00,3.5480,3.5515,3.5480,3.5510,20
2011-11-14,13:00:00,3.5510,3.5520,3.5480,3.5505,27
2011-11-14,13:05:00,3.5500,3.5510,3.5460,3.5495,43
2011-11-14,13:10:00,3.5490,3.5495,3.5480,3.5480,5
2011-11-14,13:15:00,3.5485,3.5510,3.5485,3.5505,22
2011-11-14,13:20:00,3.5505,3.5570,3.5505,3.5570,34
2011-11-14,13:25:00,3.5565,3.5580,3.5545,3.5570,29
2011-11-14,13:30:00,3.5570,3.5675,3.5570,3.5650,290
2011-11-14,13:35:00,3.5635,3.5670,3.5585,3.5585,192
2011-11-14,13:40:00,3.5600,3.5600,3.5545,3.5595,134
2011-11-14,13:45:00,3.5585,3.5645,3.5575,3.5645,56
2011-11-14,13:50:00,3.5650,3.5750,3.5620,3.5680,227
2011-11-14,13:55:00,3.5695,3.5700,3.5610,3.5650,70
2011-11-14,14:00:00,3.5650,3.5665,3.5640,3.5640,31
2011-11-14,14:05:00,3.5650,3.5660,3.5600,3.5600,59
2011-11-14,14:10:00,3.5600,3.5620,3.5570,3.5620,79
2011-11-14,14:15:00,3.5615,3.5665,3.5610,3.5620,69
2011-11-14,14:20:00,3.5625,3.5665,3.5625,3.5665,46
2011-11-14,14:25:00,3.5660,3.5710,3.5640,3.5670,182
2011-11-14,14:30:00,3.5670,3.5725,3.5670,3.5680,93
2011-11-14,14:35:00,3.5695,3.5710,3.5680,3.5680,74
2011-11-14,14:40:00,3.5675,3.5720,3.5675,3.5720,39
2011-11-14,14:45:00,3.5725,3.5780,3.5705,3.5760,152
2011-11-14,14:50:00,3.5740,3.5750,3.5690,3.5715,93
2011-11-14,14:55:00,3.5705,3.5705,3.5660,3.5670,85
2011-11-14,15:00:00,3.5665,3.5665,3.5620,3.5655,106
2011-11-14,15:05:00,3.5650,3.5650,3.5590,3.5595,54
2011-11-14,15:10:00,3.5595,3.5625,3.5570,3.5600,110
2011-11-14,15:15:00,3.5600,3.5620,3.5565,3.5565,26
2011-11-14,15:20:00,3.5595,3.5635,3.5585,3.5635,31
2011-11-14,15:25:00,3.5650,3.5660,3.5610,3.5615,58
2011-11-14,15:30:00,3.5615,3.5660,3.5610,3.5650,19
2011-11-14,15:35:00,3.5645,3.5670,3.5640,3.5660,23
2011-11-14,15:40:00,3.5650,3.5670,3.5610,3.5610,26
2011-11-14,15:45:00,3.5605,3.5605,3.5560,3.5575,33
2011-11-14,15:50:00,3.5570,3.5585,3.5525,3.5525,118
2011-11-14,15:55:00,3.5535,3.5545,3.5500,3.5530,71
2011-11-14,16:00:00,3.5540,3.5590,3.5510,3.5530,94
2011-11-14,16:05:00,3.5540,3.5550,3.5470,3.5470,123
2011-11-14,16:10:00,3.5465,3.5545,3.5465,3.5535,135
2011-11-14,16:15:00,3.5525,3.5570,3.5525,3.5525,70
2011-11-14,16:20:00,3.5525,3.5525,3.5415,3.5435,161
2011-11-14,16:25:00,3.5425,3.5480,3.5405,3.5420,120
2011-11-14,16:30:00,3.5420,3.5425,3.5370,3.5405,156
2011-11-14,16:35:00,3.5405,3.5410,3.5350,3.5370,106
2011-11-14,16:40:00,3.5390,3.5420,3.5390,3.5415,39
2011-11-14,16:45:00,3.5435,3.5440,3.5415,3.5435,46
2011-11-14,16:50:00,3.5430,3.5480,3.5420,3.5465,38
2011-11-14,16:55:00,3.5460,3.5470,3.5410,3.5420,83
2011-11-14,17:00:00,3.5415,3.5415,3.5320,3.5345,153
2011-11-14,17:05:00,3.5350,3.5385,3.5310,3.5320,119
2011-11-14,17:10:00,3.5315,3.5340,3.5290,3.5305,82
2011-11-14,17:15:00,3.5310,3.5320,3.5270,3.5280,56
2011-11-14,17:20:00,3.5270,3.5270,3.5210,3.5210,135
2011-11-14,17:25:00,3.5215,3.5250,3.5215,3.5235,99
2011-11-14,17:30:00,3.5225,3.5245,3.5180,3.5210,102
2011-11-14,17:35:00,3.5205,3.5260,3.5200,3.5235,103
2011-11-14,17:40:00,3.5235,3.5290,3.5215,3.5265,132
2011-11-14,17:45:00,3.5275,3.5330,3.5275,3.5285,118
2011-11-14,17:50:00,3.5290,3.5320,3.5230,3.5230,83
2011-11-14,17:55:00,3.5220,3.5260,3.5210,3.5260,48
2011-11-14,18:00:00,3.5245,3.5250,3.5215,3.5230,59
2011-11-14,18:05:00,3.5225,3.5240,3.5140,3.5230,144
2011-11-14,18:10:00,3.5225,3.5255,3.5185,3.5250,81
2011-11-14,18:15:00,3.5260,3.5280,3.5250,3.5275,58
2011-11-14,18:20:00,3.5270,3.5340,3.5270,3.5330,88
2011-11-14,18:25:00,3.5330,3.5380,3.5315,3.5350,99
2011-11-14,18:30:00,3.5355,3.5370,3.5275,3.5305,88
2011-11-14,18:35:00,3.5295,3.5355,3.5295,3.5355,54
2011-11-14,18:40:00,3.5345,3.5365,3.5290,3.5325,54
2011-11-14,18:45:00,3.5330,3.5345,3.5270,3.5280,36
2011-11-14,18:50:00,3.5270,3.5335,3.5270,3.5335,18
2011-11-14,18:55:00,3.5340,3.5350,3.5255,3.5255,45
2011-11-14,19:00:00,3.5260,3.5260,3.5180,3.5195,136
2011-11-14,19:05:00,3.5200,3.5200,3.5145,3.5170,202
2011-11-14,19:10:00,3.5170,3.5175,3.5060,3.5075,315
2011-11-14,19:15:00,3.5070,3.5080,3.5045,3.5070,189
2011-11-14,19:20:00,3.5065,3.5100,3.5055,3.5085,99
2011-11-14,19:25:00,3.5090,3.5120,3.5075,3.5110,76
2011-11-14,19:30:00,3.5110,3.5145,3.5100,3.5110,150
2011-11-14,19:35:00,3.5115,3.5190,3.5100,3.5160,108
2011-11-14,19:40:00,3.5160,3.5190,3.5120,3.5140,56
2011-11-14,19:45:00,3.5140,3.5190,3.5130,3.5140,83
2011-11-14,19:50:00,3.5150,3.5190,3.5130,3.5130,51
2011-11-14,19:55:00,3.5145,3.5150,3.5100,3.5105,58
2011-11-14,20:00:00,3.5100,3.5125,3.5035,3.5060,169
2011-11-14,20:05:00,3.5040,3.5115,3.5030,3.5115,130
2011-11-14,20:10:00,3.5110,3.5115,3.5085,3.5095,122
2011-11-14,20:15:00,3.5070,3.5080,3.5020,3.5040,165
2011-11-14,20:20:00,3.5045,3.5080,3.5040,3.5065,51
2011-11-14,20:25:00,3.5060,3.5090,3.5020,3.5025,97
2011-11-14,20:30:00,3.5030,3.5070,3.5015,3.5015,182
2011-11-14,20:35:00,3.5020,3.5080,3.4985,3.5060,195
2011-11-14,20:40:00,3.5060,3.5135,3.5060,3.5090,129
2011-11-14,20:45:00,3.5090,3.5115,3.5055,3.5090,177
2011-11-14,20:50:00,3.5095,3.5165,3.5090,3.5145,125
2011-11-14,20:55:00,3.5155,3.5165,3.5115,3.5135,109
2011-11-14,21:00:00,3.5135,3.5180,3.5125,3.5145,167
2011-11-14,21:05:00,3.5155,3.5195,3.5130,3.5190,100
2011-11-14,21:10:00,3.5180,3.5315,3.5170,3.5290,633
2011-11-14,21:15:00,3.5290,3.5300,3.5205,3.5240,268
2011-11-14,21:20:00,3.5225,3.5245,3.5205,3.5205,619
2011-11-14,21:25:00,3.5205,3.5230,3.5195,3.5210,326
2011-11-14,21:30:00,3.5225,3.5225,3.5140,3.5215,203
2011-11-14,21:35:00,3.5225,3.5300,3.5205,3.5295,215
2011-11-14,21:40:00,3.5290,3.5355,3.5285,3.5310,269
2011-11-14,21:45:00,3.5310,3.5370,3.5290,3.5350,671
2011-11-14,21:50:00,3.5350,3.5355,3.5260,3.5295,142
2011-11-14,21:55:00,3.5295,3.5345,3.5270,3.5345,148
2011-11-14,22:00:00,3.5335,3.5335,3.5285,3.5315,63
2011-11-14,22:05:00,3.5315,3.5315,3.5265,3.5275,61
2011-11-14,22:10:00,3.5265,3.5265,3.5185,3.5250,259
2011-11-14,22:15:00,3.5245,3.5300,3.5230,3.5270,88
2011-11-14,22:20:00,3.5260,3.5320,3.5215,3.5250,645
2011-11-14,22:25:00,3.5250,3.5305,3.5250,3.5300,96
2011-11-14,22:30:00,3.5300,3.5325,3.5250,3.5310,179
2011-11-14,22:35:00,3.5300,3.5330,3.5240,3.5285,613
2011-11-14,22:40:00,3.5295,3.5310,3.5190,3.5190,216
2011-11-14,22:45:00,3.5185,3.5195,3.5100,3.5125,345
2011-11-14,22:50:00,3.5120,3.5120,3.4975,3.5005,664
2011-11-14,22:55:00,3.5010,3.5075,3.4995,3.5055,243
2011-11-14,23:00:00,3.5050,3.5050,3.4965,3.4985,502
2011-11-14,23:05:00,3.4985,3.5090,3.4985,3.5090,675
2011-11-14,23:10:00,3.5095,3.5170,3.5085,3.5115,387
2011-11-14,23:15:00,3.5115,3.5140,3.5095,3.5100,210
2011-11-14,23:20:00,3.5115,3.5140,3.5110,3.5125,361
2011-11-14,23:25:00,3.5115,3.5160,3.5105,3.5140,540
2011-11-14,23:30:00,3.5145,3.5145,3.5040,3.5120,204
2011-11-14,23:35:00,3.5110,3.5190,3.5110,3.5130,296
2011-11-14,23:40:00,3.5140,3.5145,3.5085,3.5110,183
2011-11-14,23:45:00,3.5100,3.5120,3.5050,3.5095,182
2011-11-14,23:50:00,3.5100,3.5170,3.5080,3.5160,152
2011-11-14,23:55:00,3.5155,3.5175,3.5115,3.5150,156
2011-11-15,00:00:00,3.5140,3.5220,3.5115,3.5220,144
2011-11-15,00:05:00,3.5220,3.5250,3.5215,3.5235,146
2011-11-15,00:10:00,3.5230,3.5240,3.5165,3.5170,110
2011-11-15,00:15:00,3.5175,3.5185,3.5130,3.5165,147
2011-11-15,00:20:00,3.5185,3.5230,3.5145,3.5210,98
2011-11-15,00:25:00,3.5205,3.5235,3.5185,3.5205,217
2011-11-15,00:30:00,3.5200,3.5275,3.5190,3.5245,234
2011-11-15,00:35:00,3.5250,3.5250,3.5185,3.5185,140
2011-11-15,00:40:00,3.5195,3.5220,3.5110,3.5125,168
2011-11-15,00:45:00,3.5125,3.5130,3.5080,3.5095,183
2011-11-15,00:50:00,3.5100,3.5120,3.5005,3.5060,281
2011-11-15,00:55:00,3.5070,3.5080,3.5025,3.5050,210
2011-11-15,01:00:00,3.5055,3.5055,3.5000,3.5030,223
2011-11-15,01:05:00,3.5035,3.5060,3.4995,3.5060,229
2011-11-15,01:10:00,3.5050,3.5050,3.4990,3.5010,205
2011-11-15,01:15:00,3.5010,3.5010,3.4880,3.4900,465
2011-11-15,01:20:00,3.4895,3.4920,3.4865,3.4895,257
2011-11-15,01:25:00,3.4890,3.4935,3.4870,3.4930,223
2011-11-15,01:30:00,3.4925,3.4945,3.4830,3.4835,311
2011-11-15,01:35:00,3.4835,3.4850,3.4750,3.4805,287
2011-11-15,01:40:00,3.4795,3.4835,3.4780,3.4830,116
2011-11-15,01:45:00,3.4825,3.4835,3.4745,3.4790,412
2011-11-15,01:50:00,3.4785,3.4830,3.4745,3.4765,345
2011-11-15,01:55:00,3.4770,3.4895,3.4760,3.4885,748
2011-11-15,02:00:00,3.4890,3.4915,3.4825,3.4845,289
2011-11-15,02:05:00,3.4835,3.4845,3.4805,3.4840,115
2011-11-15,02:10:00,3.4825,3.4880,3.4800,3.4850,116
2011-11-15,02:15:00,3.4840,3.4870,3.4820,3.4850,62
2011-11-15,02:20:00,3.4855,3.4875,3.4835,3.4870,50
2011-11-15,02:25:00,3.4865,3.4890,3.4860,3.4885,61
2011-11-15,02:30:00,3.4890,3.4940,3.4890,3.4935,122
2011-11-15,02:35:00,3.4915,3.4975,3.4915,3.4975,96
2011-11-15,02:40:00,3.4975,3.4975,3.4915,3.4955,40
2011-11-15,02:45:00,3.4960,3.4960,3.4920,3.4920,29
2011-11-15,02:50:00,3.4915,3.4940,3.4880,3.4880,121
2011-11-15,02:55:00,3.4885,3.4895,3.4855,3.4880,42
2011-11-15,03:00:00,3.4890,3.4920,3.4875,3.4905,42
2011-11-15,03:05:00,3.4930,3.4940,3.4930,3.4940,10
2011-11-15,03:10:00,3.4925,3.4965,3.4910,3.4940,43
2011-11-15,03:15:00,3.4950,3.4950,3.4865,3.4865,31
2011-11-15,03:20:00,3.4855,3.4880,3.4850,3.4870,14
2011-11-15,03:25:00,3.4870,3.4890,3.4860,3.4865,21
2011-11-15,03:30:00,3.4850,3.4885,3.4850,3.4885,17
2011-11-15,03:35:00,3.4890,3.4905,3.4885,3.4900,37
2011-11-15,03:40:00,3.4910,3.4935,3.4895,3.4915,62
2011-11-15,03:45:00,3.4920,3.4930,3.4910,3.4910,13
2011-11-15,03:50:00,3.4915,3.4915,3.4895,3.4895,5
2011-11-15,03:55:00,3.4895,3.4895,3.4855,3.4870,36
2011-11-15,04:00:00,3.4885,3.4900,3.4870,3.4890,37
2011-11-15,04:05:00,3.4890,3.4890,3.4890,3.4890,9
2011-11-15,04:10:00,3.4905,3.4915,3.4900,3.4900,11
2011-11-15,04:15:00,3.4910,3.4910,3.4890,3.4890,12
2011-11-15,04:20:00,3.4900,3.4915,3.4890,3.4915,40
2011-11-15,04:25:00,3.4925,3.4940,3.4915,3.4915,37
2011-11-15,04:30:00,3.4905,3.4950,3.4905,3.4940,17
2011-11-15,04:35:00,3.4925,3.4930,3.4910,3.4925,22
2011-11-15,04:40:00,3.4930,3.4945,3.4925,3.4925,48
2011-11-15,04:45:00,3.4930,3.4940,3.4910,3.4920,96
2011-11-15,04:50:00,3.4915,3.4945,3.4905,3.4930,288
2011-11-15,04:55:00,3.4925,3.4940,3.4875,3.4940,37
2011-11-15,05:00:00,3.4955,3.4965,3.4950,3.4950,29
2011-11-15,05:05:00,3.4965,3.4965,3.4930,3.4930,6
2011-11-15,05:10:00,3.4930,3.4965,3.4930,3.4965,7
2011-11-15,05:15:00,3.4935,3.4950,3.4910,3.4950,6
2011-11-15,05:20:00,3.4925,3.4940,3.4920,3.4940,3
2011-11-15,05:25:00,3.4930,3.4930,3.4930,3.4930,1
2011-11-15,05:30:00,3.4920,3.4945,3.4910,3.4945,5
2011-11-15,05:35:00,3.4935,3.4935,3.4890,3.4890,9
2011-11-15,05:40:00,3.4905,3.4905,3.4905,3.4905,2
2011-11-15,05:45:00,3.4910,3.4910,3.4900,3.4900,10
2011-11-15,05:50:00,3.4900,3.4910,3.4890,3.4900,6
2011-11-15,05:55:00,3.4900,3.4915,3.4900,3.4915,2
2011-11-15,06:00:00,3.4915,3.4945,3.4915,3.4945,4
2011-11-15,06:05:00,3.4935,3.4935,3.4935,3.4935,1
2011-11-15,06:10:00,3.4920,3.4935,3.4915,3.4935,6
2011-11-15,07:00:00,3.4890,3.4890,3.4850,3.4885,7
2011-11-15,07:10:00,3.4900,3.4920,3.4860,3.4860,17
2011-11-15,07:15:00,3.4860,3.4900,3.4860,3.4895,16
2011-11-15,07:20:00,3.4900,3.4900,3.4900,3.4900,3
2011-11-15,07:25:00,3.4920,3.4935,3.4920,3.4935,7
2011-11-15,07:30:00,3.4940,3.4945,3.4940,3.4945,5
2011-11-15,07:35:00,3.4930,3.4930,3.4930,3.4930,3
2011-11-15,07:40:00,3.4945,3.4965,3.4945,3.4965,14
2011-11-15,07:45:00,3.4955,3.4955,3.4955,3.4955,3
2011-11-15,07:50:00,3.4970,3.4970,3.4960,3.4960,3
2011-11-15,07:55:00,3.4970,3.4970,3.4970,3.4970,2
2011-11-15,08:00:00,3.4975,3.4985,3.4975,3.4985,4
2011-11-15,08:05:00,3.4980,3.5050,3.4980,3.5050,46
2011-11-15,08:10:00,3.5055,3.5065,3.5030,3.5050,27
2011-11-15,08:15:00,3.5050,3.5075,3.5050,3.5075,16
2011-11-15,08:20:00,3.5075,3.5125,3.5075,3.5090,35
2011-11-15,08:25:00,3.5100,3.5100,3.5060,3.5060,9
2011-11-15,08:30:00,3.5055,3.5075,3.5050,3.5075,37
2011-11-15,08:40:00,3.5055,3.5055,3.5035,3.5035,5
2011-11-15,08:45:00,3.5035,3.5050,3.5025,3.5035,4
2011-11-15,08:50:00,3.5060,3.5060,3.5060,3.5060,2
2011-11-15,08:55:00,3.5060,3.5195,3.5055,3.5180,197
2011-11-15,09:00:00,3.5180,3.5200,3.5040,3.5135,382
2011-11-15,09:05:00,3.5140,3.5160,3.5050,3.5140,202
2011-11-15,09:10:00,3.5145,3.5150,3.5090,3.5105,94
2011-11-15,09:15:00,3.5110,3.5215,3.5100,3.5135,210
2011-11-15,09:20:00,3.5155,3.5200,3.5135,3.5155,79
2011-11-15,09:25:00,3.5165,3.5165,3.5070,3.5080,114
2011-11-15,09:30:00,3.5095,3.5130,3.5095,3.5130,49
2011-11-15,09:35:00,3.5120,3.5120,3.5005,3.5015,110
2011-11-15,09:40:00,3.5020,3.5065,3.4970,3.5045,115
2011-11-15,09:45:00,3.5055,3.5125,3.5020,3.5050,160
2011-11-15,09:50:00,3.5040,3.5080,3.4930,3.4990,149
2011-11-15,09:55:00,3.5000,3.5020,3.4925,3.4935,53
2011-11-15,10:00:00,3.4940,3.5025,3.4915,3.5025,67
2011-11-15,10:05:00,3.5010,3.5030,3.4995,3.5010,62
2011-11-15,10:10:00,3.5015,3.5075,3.5010,3.5065,56
2011-11-15,10:15:00,3.5050,3.5070,3.5030,3.5070,34
2011-11-15,10:20:00,3.5070,3.5080,3.5060,3.5060,12
2011-11-15,10:25:00,3.5075,3.5075,3.5060,3.5075,11
2011-11-15,10:30:00,3.5070,3.5125,3.5045,3.5070,165
2011-11-15,10:35:00,3.5055,3.5065,3.5015,3.5030,46
2011-11-15,10:40:00,3.5025,3.5045,3.5005,3.5025,41
2011-11-15,10:45:00,3.5015,3.5015,3.4945,3.4990,60
2011-11-15,10:50:00,3.5000,3.5065,3.5000,3.5050,32
2011-11-15,10:55:00,3.5055,3.5085,3.5040,3.5085,27
2011-11-15,11:00:00,3.5090,3.5090,3.5020,3.5025,140
2011-11-15,11:05:00,3.5020,3.5045,3.4960,3.5015,70
2011-11-15,11:10:00,3.5015,3.5050,3.5000,3.5050,20
2011-11-15,11:15:00,3.5050,3.5050,3.5005,3.5005,47
2011-11-15,11:20:00,3.5035,3.5070,3.5020,3.5060,20
2011-11-15,11:25:00,3.5060,3.5075,3.5035,3.5075,17
2011-11-15,11:30:00,3.5070,3.5075,3.5055,3.5055,11
2011-11-15,11:35:00,3.5060,3.5075,3.5060,3.5075,5
2011-11-15,11:40:00,3.5055,3.5055,3.5050,3.5055,4
2011-11-15,11:50:00,3.5065,3.5065,3.5065,3.5065,1
2011-11-15,11:55:00,3.5050,3.5050,3.5050,3.5050,3
2011-11-15,12:00:00,3.5050,3.5050,3.5015,3.5015,10
2011-11-15,12:05:00,3.5010,3.5010,3.4975,3.4980,24
2011-11-15,12:10:00,3.4980,3.4980,3.4980,3.4980,2
2011-11-15,12:15:00,3.4970,3.4970,3.4970,3.4970,1
2011-11-15,12:20:00,3.4965,3.4965,3.4935,3.4935,24
2011-11-15,12:25:00,3.4940,3.4950,3.4935,3.4950,9
2011-11-15,12:30:00,3.4950,3.4960,3.4865,3.4875,143
2011-11-15,12:35:00,3.4870,3.4900,3.4865,3.4900,84
2011-11-15,12:40:00,3.4885,3.4935,3.4880,3.4900,41
2011-11-15,12:45:00,3.4890,3.4900,3.4885,3.4885,20
2011-11-15,12:50:00,3.4895,3.4915,3.4855,3.4855,29
2011-11-15,12:55:00,3.4845,3.4850,3.4815,3.4850,37
2011-11-15,13:00:00,3.4850,3.4895,3.4840,3.4860,67
2011-11-15,13:05:00,3.4880,3.4880,3.4865,3.4870,7
2011-11-15,13:10:00,3.4865,3.4880,3.4860,3.4880,31
2011-11-15,13:15:00,3.4865,3.4890,3.4865,3.4875,21
2011-11-15,13:20:00,3.4865,3.4865,3.4760,3.4800,266
2011-11-15,13:25:00,3.4805,3.4810,3.4790,3.4800,45
2011-11-15,13:30:00,3.4800,3.4880,3.4785,3.4870,213
2011-11-15,13:35:00,3.4880,3.4885,3.4845,3.4870,141
2011-11-15,13:40:00,3.4870,3.4890,3.4865,3.4890,48
2011-11-15,13:45:00,3.4895,3.5020,3.4895,3.5015,237
2011-11-15,13:50:00,3.5005,3.5010,3.4980,3.5005,55
2011-11-15,13:55:00,3.4990,3.5085,3.4985,3.5080,222
2011-11-15,14:00:00,3.5080,3.5095,3.5010,3.5020,132
2011-11-15,14:05:00,3.5045,3.5050,3.5010,3.5010,27
2011-11-15,14:10:00,3.5010,3.5030,3.5010,3.5020,26
2011-11-15,14:15:00,3.5020,3.5025,3.4925,3.4945,106
2011-11-15,14:20:00,3.4950,3.4955,3.4920,3.4925,62
2011-11-15,14:25:00,3.4950,3.4965,3.4900,3.4900,49
2011-11-15,14:30:00,3.4900,3.4950,3.4880,3.4950,101
2011-11-15,14:35:00,3.4935,3.4960,3.4910,3.4930,27
2011-11-15,14:40:00,3.4950,3.4965,3.4940,3.4945,15
2011-11-15,14:45:00,3.4930,3.4965,3.4930,3.4930,120
2011-11-15,14:50:00,3.4930,3.4955,3.4900,3.4930,156
2011-11-15,14:55:00,3.4930,3.4965,3.4900,3.4965,99
2011-11-15,15:00:00,3.4945,3.4985,3.4945,3.4970,26
2011-11-15,15:05:00,3.4970,3.4970,3.4905,3.4920,36
2011-11-15,15:10:00,3.4920,3.4940,3.4900,3.4940,37
2011-11-15,15:15:00,3.4930,3.4955,3.4910,3.4935,29
2011-11-15,15:20:00,3.4935,3.5000,3.4935,3.5000,88
2011-11-15,15:25:00,3.4990,3.4995,3.4950,3.4955,46
2011-11-15,15:30:00,3.4955,3.4980,3.4950,3.4960,41
2011-11-15,15:35:00,3.4950,3.4995,3.4935,3.4965,45
2011-11-15,15:40:00,3.4985,3.4990,3.4970,3.4970,25
2011-11-15,15:45:00,3.4965,3.4980,3.4930,3.4940,47
2011-11-15,15:50:00,3.4925,3.4950,3.4890,3.4910,80
2011-11-15,15:55:00,3.4910,3.4975,3.4895,3.4965,49
2011-11-15,16:00:00,3.4960,3.5015,3.4960,3.4960,121
2011-11-15,16:05:00,3.4960,3.5030,3.4940,3.5030,95
2011-11-15,16:10:00,3.5030,3.5050,3.4970,3.5000,177
2011-11-15,16:15:00,3.5010,3.5040,3.5000,3.5000,116
2011-11-15,16:20:00,3.5020,3.5020,3.4980,3.5020,58
2011-11-15,16:25:00,3.5020,3.5035,3.5005,3.5025,28
2011-11-15,16:30:00,3.5020,3.5025,3.4965,3.4965,111
2011-11-15,16:35:00,3.4960,3.4975,3.4910,3.4935,110
2011-11-15,16:40:00,3.4930,3.4940,3.4920,3.4940,32
2011-11-15,16:45:00,3.4920,3.4920,3.4865,3.4870,156
2011-11-15,16:50:00,3.4870,3.4920,3.4830,3.4830,104
2011-11-15,16:55:00,3.4845,3.4900,3.4820,3.4890,81
2011-11-15,17:00:00,3.4885,3.4890,3.4800,3.4810,131
2011-11-15,17:05:00,3.4805,3.4805,3.4655,3.4735,514
2011-11-15,17:10:00,3.4735,3.4760,3.4720,3.4745,176
2011-11-15,17:15:00,3.4730,3.4755,3.4720,3.4730,114
2011-11-15,17:20:00,3.4745,3.4765,3.4680,3.4725,151
2011-11-15,17:25:00,3.4730,3.4750,3.4715,3.4735,59
2011-11-15,17:30:00,3.4735,3.4785,3.4735,3.4775,60
2011-11-15,17:35:00,3.4775,3.4805,3.4760,3.4785,64
2011-11-15,17:40:00,3.4785,3.4805,3.4765,3.4795,65
2011-11-15,17:45:00,3.4785,3.4790,3.4735,3.4740,116
2011-11-15,17:50:00,3.4735,3.4750,3.4695,3.4720,127
2011-11-15,17:55:00,3.4715,3.4755,3.4710,3.4755,59
2011-11-15,18:00:00,3.4740,3.4790,3.4740,3.4755,51
2011-11-15,18:05:00,3.4760,3.4805,3.4735,3.4790,51
2011-11-15,18:10:00,3.4780,3.4850,3.4780,3.4830,100
2011-11-15,18:15:00,3.4845,3.4855,3.4820,3.4845,51
2011-11-15,18:20:00,3.4845,3.4880,3.4810,3.4860,100
2011-11-15,18:25:00,3.4855,3.4860,3.4800,3.4800,78
2011-11-15,18:30:00,3.4790,3.4790,3.4710,3.4720,134
2011-11-15,18:35:00,3.4715,3.4725,3.4660,3.4715,173
2011-11-15,18:40:00,3.4715,3.4735,3.4705,3.4705,80
2011-11-15,18:45:00,3.4700,3.4715,3.4665,3.4690,85
2011-11-15,18:50:00,3.4705,3.4740,3.4680,3.4705,99
2011-11-15,18:55:00,3.4700,3.4710,3.4655,3.4655,90
2011-11-15,19:00:00,3.4650,3.4680,3.4635,3.4655,187
2011-11-15,19:05:00,3.4655,3.4660,3.4620,3.4640,72
2011-11-15,19:10:00,3.4635,3.4640,3.4625,3.4635,65
2011-11-15,19:15:00,3.4640,3.4645,3.4620,3.4625,112
2011-11-15,19:20:00,3.4625,3.4670,3.4605,3.4605,126
2011-11-15,19:25:00,3.4605,3.4635,3.4560,3.4615,227
2011-11-15,19:30:00,3.4610,3.4615,3.4555,3.4560,81
2011-11-15,19:35:00,3.4575,3.4590,3.4545,3.4550,54
2011-11-15,19:40:00,3.4550,3.4590,3.4540,3.4550,47
2011-11-15,19:45:00,3.4565,3.4635,3.4560,3.4630,92
2011-11-15,19:50:00,3.4620,3.4630,3.4595,3.4600,70
2011-11-15,19:55:00,3.4600,3.4685,3.4595,3.4645,84
2011-11-15,20:00:00,3.4640,3.4680,3.4635,3.4650,74
2011-11-15,20:05:00,3.4665,3.4670,3.4630,3.4630,103
2011-11-15,20:10:00,3.4630,3.4735,3.4630,3.4700,175
2011-11-15,20:15:00,3.4700,3.4710,3.4680,3.4705,38
2011-11-15,20:20:00,3.4690,3.4740,3.4665,3.4685,119
2011-11-15,20:25:00,3.4695,3.4740,3.4670,3.4685,107
2011-11-15,20:30:00,3.4690,3.4720,3.4670,3.4690,89
2011-11-15,20:35:00,3.4690,3.4700,3.4590,3.4620,251
2011-11-15,20:40:00,3.4640,3.4700,3.4625,3.4700,65
2011-11-15,20:45:00,3.4710,3.4710,3.4640,3.4660,82
2011-11-15,20:50:00,3.4660,3.4670,3.4600,3.4610,520
2011-11-15,20:55:00,3.4620,3.4665,3.4620,3.4640,47
2011-11-15,21:00:00,3.4635,3.4710,3.4635,3.4710,156
2011-11-15,21:05:00,3.4710,3.4710,3.4655,3.4675,190
2011-11-15,21:10:00,3.4670,3.4690,3.4605,3.4605,346
2011-11-15,21:15:00,3.4610,3.4695,3.4600,3.4680,84
2011-11-15,21:20:00,3.4695,3.4750,3.4670,3.4710,163
2011-11-15,21:25:00,3.4715,3.4770,3.4715,3.4740,299
2011-11-15,21:30:00,3.4740,3.4820,3.4710,3.4735,503
2011-11-15,21:35:00,3.4730,3.4865,3.4725,3.4850,302
2011-11-15,21:40:00,3.4860,3.4885,3.4835,3.4850,362
2011-11-15,21:45:00,3.4850,3.4850,3.4790,3.4835,136
2011-11-15,21:50:00,3.4840,3.4845,3.4765,3.4800,91
2011-11-15,21:55:00,3.4795,3.4800,3.4740,3.4760,177
2011-11-15,22:00:00,3.4780,3.4815,3.4750,3.4755,161
2011-11-15,22:05:00,3.4750,3.4765,3.4720,3.4735,227
2011-11-15,22:10:00,3.4730,3.4735,3.4705,3.4735,82
2011-11-15,22:15:00,3.4730,3.4775,3.4730,3.4755,168
2011-11-15,22:20:00,3.4755,3.4825,3.4755,3.4800,238
2011-11-15,22:25:00,3.4800,3.4875,3.4800,3.4870,148
2011-11-15,22:30:00,3.4870,3.4990,3.4855,3.4965,832
2011-11-15,22:35:00,3.4970,3.5115,3.4965,3.5045,724
2011-11-15,22:40:00,3.5040,3.5060,3.4995,3.5025,753
2011-11-15,22:45:00,3.5030,3.5160,3.5030,3.5075,767
2011-11-15,22:50:00,3.5080,3.5095,3.5040,3.5065,196
2011-11-15,22:55:00,3.5060,3.5110,3.5045,3.5080,305
2011-11-15,23:00:00,3.5080,3.5100,3.5030,3.5040,278
2011-11-15,23:05:00,3.5050,3.5085,3.5020,3.5030,261
2011-11-15,23:10:00,3.5030,3.5035,3.4945,3.4990,322
2011-11-15,23:15:00,3.4975,3.5010,3.4910,3.4935,183
2011-11-15,23:20:00,3.4935,3.4985,3.4920,3.4965,254
2011-11-15,23:25:00,3.4970,3.5080,3.4965,3.5070,237
2011-11-15,23:30:00,3.5070,3.5140,3.5040,3.5070,325
2011-11-15,23:35:00,3.5075,3.5095,3.5050,3.5050,126
2011-11-15,23:40:00,3.5055,3.5055,3.5000,3.5030,308
2011-11-15,23:45:00,3.5025,3.5065,3.4990,3.5025,303
2011-11-15,23:50:00,3.5005,3.5050,3.4950,3.4955,184
2011-11-15,23:55:00,3.4950,3.4985,3.4900,3.4900,218
2011-11-16,00:00:00,3.4900,3.4945,3.4895,3.4910,187
2011-11-16,00:05:00,3.4915,3.4940,3.4855,3.4905,322
2011-11-16,00:10:00,3.4910,3.4975,3.4880,3.4970,299
2011-11-16,00:15:00,3.4960,3.4965,3.4820,3.4820,252
2011-11-16,00:20:00,3.4820,3.4830,3.4755,3.4785,626
2011-11-16,00:25:00,3.4785,3.4815,3.4765,3.4785,286
2011-11-16,00:30:00,3.4780,3.4790,3.4650,3.4650,549
2011-11-16,00:35:00,3.4645,3.4750,3.4635,3.4730,419
2011-11-16,00:40:00,3.4715,3.4840,3.4700,3.4815,246
2011-11-16,00:45:00,3.4815,3.4840,3.4745,3.4760,165
2011-11-16,00:50:00,3.4775,3.4780,3.4730,3.4760,369
2011-11-16,00:55:00,3.4770,3.4815,3.4710,3.4810,287
2011-11-16,01:00:00,3.4810,3.4930,3.4800,3.4915,466
2011-11-16,01:05:00,3.4920,3.4980,3.4865,3.4865,235
2011-11-16,01:10:00,3.4865,3.4915,3.4840,3.4915,121
2011-11-16,01:15:00,3.4910,3.4950,3.4860,3.4895,277
2011-11-16,01:20:00,3.4900,3.4985,3.4895,3.4980,272
2011-11-16,01:25:00,3.4975,3.5065,3.4960,3.5015,329
2011-11-16,01:30:00,3.5015,3.5060,3.4990,3.5060,373
2011-11-16,01:35:00,3.5070,3.5095,3.5045,3.5045,299
2011-11-16,01:40:00,3.5050,3.5090,3.5040,3.5080,173
2011-11-16,01:45:00,3.5075,3.5085,3.5035,3.5040,225
2011-11-16,01:50:00,3.5045,3.5070,3.5020,3.5055,298
2011-11-16,01:55:00,3.5055,3.5080,3.5000,3.5025,733
2011-11-16,02:00:00,3.5020,3.5085,3.5020,3.5080,198
2011-11-16,02:05:00,3.5085,3.5090,3.5045,3.5090,71
2011-11-16,02:10:00,3.5090,3.5100,3.5065,3.5070,94
2011-11-16,02:15:00,3.5060,3.5110,3.5015,3.5090,115
2011-11-16,02:20:00,3.5085,3.5095,3.5065,3.5065,49
2011-11-16,02:25:00,3.5085,3.5100,3.5055,3.5055,69
2011-11-16,02:30:00,3.5080,3.5100,3.5045,3.5050,77
2011-11-16,02:35:00,3.5045,3.5100,3.5045,3.5090,79
2011-11-16,02:40:00,3.5100,3.5100,3.5065,3.5080,108
2011-11-16,02:45:00,3.5090,3.5090,3.5055,3.5070,76
2011-11-16,02:50:00,3.5065,3.5095,3.5030,3.5045,89
2011-11-16,02:55:00,3.5035,3.5080,3.5035,3.5070,56
2011-11-16,03:00:00,3.5070,3.5090,3.5050,3.5050,17
2011-11-16,03:05:00,3.5045,3.5055,3.5035,3.5050,57
2011-11-16,03:10:00,3.5045,3.5090,3.5045,3.5080,31
2011-11-16,03:15:00,3.5070,3.5080,3.5000,3.5000,52
2011-11-16,03:20:00,3.5000,3.5000,3.4955,3.4990,27
2011-11-16,03:25:00,3.4975,3.5015,3.4965,3.5015,27
2011-11-16,03:30:00,3.5025,3.5040,3.5010,3.5020,108
2011-11-16,03:35:00,3.5010,3.5035,3.4990,3.5020,84
2011-11-16,03:40:00,3.5030,3.5060,3.5015,3.5025,121
2011-11-16,03:45:00,3.5020,3.5030,3.4995,3.5000,114
2011-11-16,03:50:00,3.5005,3.5030,3.5005,3.5025,26
2011-11-16,03:55:00,3.5030,3.5050,3.5020,3.5040,43
2011-11-16,04:00:00,3.5035,3.5050,3.5025,3.5045,47
2011-11-16,04:05:00,3.5050,3.5050,3.5025,3.5035,77
2011-11-16,04:10:00,3.5035,3.5035,3.5010,3.5010,78
2011-11-16,04:15:00,3.5015,3.5015,3.4990,3.5000,73
2011-11-16,04:20:00,3.4975,3.5000,3.4965,3.5000,42
2011-11-16,04:25:00,3.5005,3.5025,3.5000,3.5025,22
2011-11-16,04:30:00,3.5020,3.5020,3.5000,3.5005,29
2011-11-16,04:35:00,3.5000,3.5020,3.5000,3.5005,36
2011-11-16,04:40:00,3.5020,3.5020,3.4970,3.4980,41
2011-11-16,04:45:00,3.4985,3.5020,3.4985,3.5020,47
2011-11-16,04:50:00,3.5025,3.5035,3.4970,3.4995,34
2011-11-16,04:55:00,3.4985,3.4995,3.4965,3.4965,13
2011-11-16,05:00:00,3.4970,3.4990,3.4970,3.4985,7
2011-11-16,05:05:00,3.4970,3.4970,3.4970,3.4970,3
2011-11-16,05:10:00,3.4990,3.4995,3.4990,3.4990,6
2011-11-16,05:15:00,3.4970,3.4970,3.4960,3.4960,4
2011-11-16,05:20:00,3.4965,3.4970,3.4960,3.4960,5
2011-11-16,05:25:00,3.4980,3.4985,3.4980,3.4985,2
2011-11-16,05:30:00,3.4975,3.4975,3.4955,3.4970,15
2011-11-16,05:35:00,3.4960,3.4960,3.4950,3.4950,9
2011-11-16,05:40:00,3.4950,3.4965,3.4950,3.4950,20
2011-11-16,05:45:00,3.4960,3.4960,3.4955,3.4955,3
2011-11-16,05:50:00,3.4950,3.4970,3.4950,3.4970,8
2011-11-16,05:55:00,3.4975,3.4975,3.4975,3.4975,4
2011-11-16,06:00:00,3.4970,3.4970,3.4960,3.4965,6
2011-11-16,06:05:00,3.4960,3.4985,3.4960,3.4985,5
2011-11-16,06:10:00,3.4985,3.5000,3.4960,3.5000,9
2011-11-16,07:00:00,3.5005,3.5060,3.5005,3.5025,22
2011-11-16,07:05:00,3.5005,3.5005,3.5005,3.5005,2
2011-11-16,07:10:00,3.5025,3.5065,3.5025,3.5040,7
2011-11-16,07:15:00,3.5050,3.5060,3.5025,3.5045,7
2011-11-16,07:20:00,3.5065,3.5120,3.5065,3.5120,11
2011-11-16,07:25:00,3.5110,3.5130,3.5070,3.5070,8
2011-11-16,07:30:00,3.5075,3.5085,3.5075,3.5085,2
2011-11-16,07:35:00,3.5095,3.5135,3.5095,3.5130,18
2011-11-16,07:40:00,3.5145,3.5155,3.5115,3.5115,13
2011-11-16,07:45:00,3.5125,3.5135,3.5115,3.5115,7
2011-11-16,07:50:00,3.5100,3.5105,3.5100,3.5105,5
2011-11-16,07:55:00,3.5100,3.5100,3.5020,3.5035,10
2011-11-16,08:00:00,3.5025,3.5050,3.5000,3.5020,26
2011-11-16,08:05:00,3.5040,3.5040,3.5040,3.5040,1
2011-11-16,08:10:00,3.5020,3.5020,3.4980,3.4980,8
2011-11-16,08:15:00,3.4985,3.5000,3.4935,3.4990,35
2011-11-16,08:20:00,3.4985,3.4985,3.4950,3.4975,5
2011-11-16,08:25:00,3.4985,3.4990,3.4975,3.4975,4
2011-11-16,08:30:00,3.4975,3.4975,3.4915,3.4915,30
2011-11-16,08:35:00,3.4945,3.4950,3.4915,3.4915,16
2011-11-16,08:40:00,3.4925,3.4960,3.4920,3.4945,27
2011-11-16,08:45:00,3.4955,3.5040,3.4955,3.5025,16
2011-11-16,08:50:00,3.5040,3.5130,3.4985,3.5045,68
2011-11-16,08:55:00,3.5030,3.5145,3.5015,3.5120,53
2011-11-16,09:00:00,3.5140,3.5335,3.5125,3.5305,748
2011-11-16,09:05:00,3.5305,3.5350,3.5250,3.5290,115
2011-11-16,09:10:00,3.5300,3.5355,3.5285,3.5340,74
2011-11-16,09:15:00,3.5350,3.5380,3.5295,3.5325,172
2011-11-16,09:20:00,3.5315,3.5360,3.5300,3.5325,70
2011-11-16,09:25:00,3.5320,3.5330,3.5275,3.5305,55
2011-11-16,09:30:00,3.5305,3.5335,3.5280,3.5315,110
2011-11-16,09:35:00,3.5315,3.5315,3.5255,3.5255,88
2011-11-16,09:40:00,3.5250,3.5265,3.5210,3.5265,117
2011-11-16,09:45:00,3.5245,3.5260,3.5090,3.5130,215
2011-11-16,09:50:00,3.5135,3.5140,3.5070,3.5105,94
2011-11-16,09:55:00,3.5080,3.5090,3.5055,3.5080,118
2011-11-16,10:00:00,3.5075,3.5075,3.4960,3.4970,143
2011-11-16,10:05:00,3.4965,3.5025,3.4930,3.5025,205
2011-11-16,10:10:00,3.5025,3.5070,3.4910,3.4935,330
2011-11-16,10:15:00,3.4935,3.4950,3.4850,3.4865,155
2011-11-16,10:20:00,3.4880,3.4900,3.4850,3.4900,45
2011-11-16,10:25:00,3.4895,3.4900,3.4870,3.4895,99
2011-11-16,10:30:00,3.4870,3.4900,3.4760,3.4780,232
2011-11-16,10:35:00,3.4775,3.4855,3.4775,3.4820,111
2011-11-16,10:40:00,3.4835,3.4835,3.4770,3.4820,96
2011-11-16,10:45:00,3.4810,3.4830,3.4805,3.4830,26
2011-11-16,10:50:00,3.4830,3.4850,3.4760,3.4780,98
2011-11-16,10:55:00,3.4780,3.4790,3.4680,3.4705,211
2011-11-16,11:00:00,3.4710,3.4765,3.4700,3.4755,170
2011-11-16,11:05:00,3.4760,3.4790,3.4750,3.4750,44
2011-11-16,11:10:00,3.4755,3.4825,3.4755,3.4770,44
2011-11-16,11:15:00,3.4770,3.4770,3.4730,3.4730,66
2011-11-16,11:20:00,3.4735,3.4815,3.4735,3.4800,72
2011-11-16,11:25:00,3.4780,3.4780,3.4720,3.4725,69
2011-11-16,11:30:00,3.4720,3.4720,3.4685,3.4700,39
2011-11-16,11:35:00,3.4690,3.4690,3.4650,3.4650,51
2011-11-16,11:40:00,3.4655,3.4660,3.4655,3.4660,4
2011-11-16,11:45:00,3.4660,3.4660,3.4630,3.4660,27
2011-11-16,11:50:00,3.4660,3.4720,3.4660,3.4720,33
2011-11-16,11:55:00,3.4730,3.4780,3.4725,3.4745,30
2011-11-16,12:00:00,3.4715,3.4800,3.4715,3.4785,53
2011-11-16,12:05:00,3.4770,3.4770,3.4750,3.4750,9
2011-11-16,12:10:00,3.4740,3.4765,3.4740,3.4765,7
2011-11-16,12:15:00,3.4750,3.4765,3.4745,3.4765,13
2011-11-16,12:20:00,3.4765,3.4765,3.4740,3.4740,7
2011-11-16,12:25:00,3.4735,3.4740,3.4700,3.4700,6
2011-11-16,12:30:00,3.4690,3.4715,3.4650,3.4650,35
2011-11-16,12:35:00,3.4650,3.4690,3.4640,3.4690,22
2011-11-16,12:40:00,3.4675,3.4700,3.4675,3.4685,7
2011-11-16,12:45:00,3.4710,3.4715,3.4710,3.4715,3
2011-11-16,12:50:00,3.4695,3.4695,3.4685,3.4690,4
2011-11-16,12:55:00,3.4700,3.4700,3.4690,3.4700,8
2011-11-16,13:00:00,3.4695,3.4705,3.4690,3.4695,17
2011-11-16,13:05:00,3.4705,3.4705,3.4685,3.4685,8
2011-11-16,13:10:00,3.4690,3.4690,3.4675,3.4690,13
2011-11-16,13:15:00,3.4685,3.4685,3.4655,3.4660,24
2011-11-16,13:20:00,3.4675,3.4680,3.4650,3.4650,18
2011-11-16,13:25:00,3.4650,3.4665,3.4640,3.4650,33
2011-11-16,13:30:00,3.4650,3.4685,3.4600,3.4635,194
2011-11-16,13:35:00,3.4615,3.4650,3.4580,3.4605,148
2011-11-16,13:40:00,3.4595,3.4645,3.4565,3.4570,107
2011-11-16,13:45:00,3.4575,3.4585,3.4550,3.4550,68
2011-11-16,13:50:00,3.4570,3.4595,3.4545,3.4575,45
2011-11-16,13:55:00,3.4575,3.4590,3.4540,3.4540,74
2011-11-16,14:00:00,3.4540,3.4550,3.4500,3.4505,255
2011-11-16,14:05:00,3.4505,3.4505,3.4355,3.4360,391
2011-11-16,14:10:00,3.4365,3.4400,3.4310,3.4350,456
2011-11-16,14:15:00,3.4350,3.4355,3.4300,3.4315,398
2011-11-16,14:20:00,3.4310,3.4435,3.4310,3.4425,187
2011-11-16,14:25:00,3.4405,3.4415,3.4380,3.4380,145
2011-11-16,14:30:00,3.4380,3.4415,3.4365,3.4365,135
2011-11-16,14:35:00,3.4365,3.4435,3.4360,3.4410,108
2011-11-16,14:40:00,3.4415,3.4415,3.4380,3.4380,78
2011-11-16,14:45:00,3.4390,3.4420,3.4370,3.4420,95
2011-11-16,14:50:00,3.4430,3.4455,3.4380,3.4390,132
2011-11-16,14:55:00,3.4395,3.4415,3.4385,3.4395,160
2011-11-16,15:00:00,3.4380,3.4410,3.4365,3.4395,70
2011-11-16,15:05:00,3.4410,3.4450,3.4405,3.4435,49
2011-11-16,15:10:00,3.4435,3.4435,3.4385,3.4430,90
2011-11-16,15:15:00,3.4420,3.4440,3.4400,3.4440,46
2011-11-16,15:20:00,3.4445,3.4480,3.4440,3.4465,54
2011-11-16,15:25:00,3.4480,3.4480,3.4450,3.4460,43
2011-11-16,15:30:00,3.4455,3.4465,3.4440,3.4445,61
2011-11-16,15:35:00,3.4450,3.4450,3.4400,3.4405,63
2011-11-16,15:40:00,3.4405,3.4495,3.4405,3.4480,99
2011-11-16,15:45:00,3.4470,3.4525,3.4470,3.4525,63
2011-11-16,15:50:00,3.4520,3.4540,3.4485,3.4485,125
2011-11-16,15:55:00,3.4505,3.4505,3.4430,3.4450,67
2011-11-16,16:00:00,3.4435,3.4455,3.4370,3.4450,126
2011-11-16,16:05:00,3.4450,3.4515,3.4445,3.4475,139
2011-11-16,16:10:00,3.4475,3.4550,3.4470,3.4540,109
2011-11-16,16:15:00,3.4535,3.4590,3.4525,3.4565,83
2011-11-16,16:20:00,3.4580,3.4625,3.4570,3.4575,127
2011-11-16,16:25:00,3.4575,3.4605,3.4565,3.4565,105
2011-11-16,16:30:00,3.4565,3.4610,3.4545,3.4610,118
2011-11-16,16:35:00,3.4620,3.4675,3.4610,3.4655,253
2011-11-16,16:40:00,3.4655,3.4725,3.4625,3.4710,358
2011-11-16,16:45:00,3.4715,3.4725,3.4675,3.4725,106
2011-11-16,16:50:00,3.4725,3.4755,3.4710,3.4720,172
2011-11-16,16:55:00,3.4710,3.4710,3.4660,3.4685,177
2011-11-16,17:00:00,3.4680,3.4725,3.4660,3.4665,151
2011-11-16,17:05:00,3.4670,3.4730,3.4660,3.4720,72
2011-11-16,17:10:00,3.4735,3.4790,3.4730,3.4740,156
2011-11-16,17:15:00,3.4735,3.4750,3.4695,3.4705,100
2011-11-16,17:20:00,3.4705,3.4720,3.4675,3.4680,64
2011-11-16,17:25:00,3.4670,3.4705,3.4660,3.4700,60
2011-11-16,17:30:00,3.4705,3.4705,3.4675,3.4700,62
2011-11-16,17:35:00,3.4695,3.4770,3.4685,3.4755,105
2011-11-16,17:40:00,3.4740,3.4740,3.4705,3.4705,43
2011-11-16,17:45:00,3.4720,3.4730,3.4675,3.4695,82
2011-11-16,17:50:00,3.4715,3.4745,3.4705,3.4745,18
2011-11-16,17:55:00,3.4740,3.4785,3.4735,3.4775,149
2011-11-16,18:00:00,3.4780,3.4855,3.4770,3.4855,262
2011-11-16,18:05:00,3.4855,3.4900,3.4840,3.4855,241
2011-11-16,18:10:00,3.4845,3.4860,3.4815,3.4825,91
2011-11-16,18:15:00,3.4820,3.4820,3.4785,3.4805,92
2011-11-16,18:20:00,3.4800,3.4820,3.4790,3.4800,71
2011-11-16,18:25:00,3.4800,3.4830,3.4780,3.4785,56
2011-11-16,18:30:00,3.4780,3.4780,3.4695,3.4705,201
2011-11-16,18:35:00,3.4705,3.4705,3.4590,3.4605,194
2011-11-16,18:40:00,3.4600,3.4635,3.4565,3.4610,299
2011-11-16,18:45:00,3.4610,3.4610,3.4495,3.4495,428
2011-11-16,18:50:00,3.4490,3.4555,3.4485,3.4525,132
2011-11-16,18:55:00,3.4515,3.4520,3.4460,3.4490,141
2011-11-16,19:00:00,3.4495,3.4495,3.4405,3.4435,183
2011-11-16,19:05:00,3.4425,3.4470,3.4425,3.4450,179
2011-11-16,19:10:00,3.4460,3.4470,3.4425,3.4470,153
2011-11-16,19:15:00,3.4475,3.4500,3.4460,3.4475,90
2011-11-16,19:20:00,3.4470,3.4470,3.4400,3.4410,270
2011-11-16,19:25:00,3.4405,3.4480,3.4390,3.4475,269
2011-11-16,19:30:00,3.4475,3.4515,3.4420,3.4440,120
2011-11-16,19:35:00,3.4445,3.4455,3.4380,3.4445,145
2011-11-16,19:40:00,3.4425,3.4485,3.4420,3.4450,67
2011-11-16,19:45:00,3.4450,3.4450,3.4415,3.4440,75
2011-11-16,19:50:00,3.4450,3.4480,3.4435,3.4465,94
2011-11-16,19:55:00,3.4465,3.4540,3.4465,3.4495,112
2011-11-16,20:00:00,3.4475,3.4475,3.4400,3.4440,204
2011-11-16,20:05:00,3.4430,3.4520,3.4420,3.4490,176
2011-11-16,20:10:00,3.4485,3.4540,3.4480,3.4515,229
2011-11-16,20:15:00,3.4525,3.4540,3.4490,3.4490,119
2011-11-16,20:20:00,3.4510,3.4560,3.4485,3.4545,103
2011-11-16,20:25:00,3.4550,3.4570,3.4455,3.4460,113
2011-11-16,20:30:00,3.4460,3.4475,3.4445,3.4460,202
2011-11-16,20:35:00,3.4465,3.4475,3.4425,3.4430,141
2011-11-16,20:40:00,3.4435,3.4435,3.4350,3.4360,142
2011-11-16,20:45:00,3.4375,3.4395,3.4345,3.4395,182
2011-11-16,20:50:00,3.4405,3.4445,3.4360,3.4360,130
2011-11-16,20:55:00,3.4355,3.4430,3.4355,3.4430,67
2011-11-16,21:00:00,3.4420,3.4470,3.4400,3.4405,174
2011-11-16,21:05:00,3.4400,3.4415,3.4380,3.4415,117
2011-11-16,21:10:00,3.4405,3.4415,3.4350,3.4415,261
2011-11-16,21:15:00,3.4410,3.4455,3.4380,3.4455,90
2011-11-16,21:20:00,3.4440,3.4525,3.4435,3.4480,147
2011-11-16,21:25:00,3.4470,3.4470,3.4405,3.4455,163
2011-11-16,21:30:00,3.4450,3.4460,3.4365,3.4365,215
2011-11-16,21:35:00,3.4365,3.4445,3.4365,3.4445,158
2011-11-16,21:40:00,3.4450,3.4475,3.4390,3.4470,280
2011-11-16,21:45:00,3.4455,3.4460,3.4370,3.4410,150
2011-11-16,21:50:00,3.4415,3.4430,3.4380,3.4410,124
2011-11-16,21:55:00,3.4410,3.4500,3.4400,3.4485,147
2011-11-16,22:00:00,3.4470,3.4505,3.4435,3.4505,139
2011-11-16,22:05:00,3.4510,3.4545,3.4465,3.4515,206
2011-11-16,22:10:00,3.4510,3.4525,3.4470,3.4510,150
2011-11-16,22:15:00,3.4515,3.4540,3.4500,3.4535,117
2011-11-16,22:20:00,3.4535,3.4560,3.4470,3.4520,300
2011-11-16,22:25:00,3.4530,3.4565,3.4515,3.4535,218
2011-11-16,22:30:00,3.4540,3.4675,3.4510,3.4550,630
2011-11-16,22:35:00,3.4545,3.4630,3.4535,3.4575,481
2011-11-16,22:40:00,3.4575,3.4615,3.4540,3.4570,240
2011-11-16,22:45:00,3.4570,3.4610,3.4510,3.4540,345
2011-11-16,22:50:00,3.4545,3.4655,3.4545,3.4630,362
2011-11-16,22:55:00,3.4630,3.4650,3.4550,3.4560,201
2011-11-16,23:00:00,3.4580,3.4625,3.4545,3.4545,205
2011-11-16,23:05:00,3.4545,3.4570,3.4465,3.4475,292
2011-11-16,23:10:00,3.4465,3.4510,3.4430,3.4465,272
2011-11-16,23:15:00,3.4470,3.4550,3.4455,3.4520,247
2011-11-16,23:20:00,3.4530,3.4535,3.4455,3.4490,151
2011-11-16,23:25:00,3.4485,3.4545,3.4480,3.4540,259
2011-11-16,23:30:00,3.4525,3.4545,3.4440,3.4520,190
2011-11-16,23:35:00,3.4520,3.4595,3.4515,3.4595,182
2011-11-16,23:40:00,3.4595,3.4625,3.4575,3.4620,316
2011-11-16,23:45:00,3.4630,3.4740,3.4620,3.4705,521
2011-11-16,23:50:00,3.4710,3.4855,3.4705,3.4805,468
2011-11-16,23:55:00,3.4800,3.4805,3.4760,3.4770,171
2011-11-17,00:00:00,3.4775,3.4880,3.4760,3.4850,319
2011-11-17,00:05:00,3.4850,3.4950,3.4845,3.4895,507
2011-11-17,00:10:00,3.4895,3.4895,3.4840,3.4885,218
2011-11-17,00:15:00,3.4895,3.4925,3.4850,3.4905,244
2011-11-17,00:20:00,3.4910,3.4910,3.4865,3.4895,124
2011-11-17,00:25:00,3.4910,3.5000,3.4890,3.4895,373
2011-11-17,00:30:00,3.4900,3.4935,3.4840,3.4850,318
2011-11-17,00:35:00,3.4845,3.4870,3.4790,3.4860,247
2011-11-17,00:40:00,3.4860,3.4900,3.4850,3.4870,174
2011-11-17,00:45:00,3.4875,3.4910,3.4865,3.4900,198
2011-11-17,00:50:00,3.4910,3.4970,3.4910,3.4935,305
2011-11-17,00:55:00,3.4935,3.4945,3.4900,3.4925,364
2011-11-17,01:00:00,3.4920,3.5000,3.4910,3.4950,274
2011-11-17,01:05:00,3.4950,3.4965,3.4930,3.4930,132
2011-11-17,01:10:00,3.4930,3.4930,3.4890,3.4925,224
2011-11-17,01:15:00,3.4910,3.4955,3.4900,3.4925,203
2011-11-17,01:20:00,3.4930,3.4930,3.4890,3.4895,96
2011-11-17,01:25:00,3.4895,3.4905,3.4860,3.4860,150
2011-11-17,01:30:00,3.4870,3.4890,3.4850,3.4880,109
2011-11-17,01:35:00,3.4875,3.4975,3.4875,3.4935,347
2011-11-17,01:40:00,3.4940,3.4945,3.4880,3.4895,237
2011-11-17,01:45:00,3.4895,3.4905,3.4845,3.4870,221
2011-11-17,01:50:00,3.4875,3.4880,3.4835,3.4865,200
2011-11-17,01:55:00,3.4870,3.4890,3.4830,3.4855,382
2011-11-17,02:00:00,3.4855,3.4885,3.4845,3.4850,260
2011-11-17,02:05:00,3.4855,3.4880,3.4835,3.4860,306
2011-11-17,02:10:00,3.4850,3.4880,3.4845,3.4860,107
2011-11-17,02:15:00,3.4855,3.4910,3.4835,3.4905,81
2011-11-17,02:20:00,3.4885,3.4925,3.4875,3.4900,102
2011-11-17,02:25:00,3.4900,3.4950,3.4900,3.4950,78
2011-11-17,02:30:00,3.4945,3.4960,3.4905,3.4920,67
2011-11-17,02:35:00,3.4920,3.4980,3.4920,3.4955,138
2011-11-17,02:40:00,3.4955,3.5000,3.4955,3.4985,70
2011-11-17,02:45:00,3.4990,3.5065,3.4975,3.5050,280
2011-11-17,02:50:00,3.5065,3.5070,3.4985,3.5000,123
2011-11-17,02:55:00,3.4995,3.5055,3.4985,3.5035,182
2011-11-17,03:00:00,3.5040,3.5225,3.5040,3.5200,240
2011-11-17,03:05:00,3.5190,3.5190,3.5105,3.5110,56
2011-11-17,03:10:00,3.5110,3.5125,3.5040,3.5100,73
2011-11-17,03:15:00,3.5105,3.5155,3.5105,3.5125,339
2011-11-17,03:20:00,3.5130,3.5225,3.5115,3.5210,210
2011-11-17,03:25:00,3.5215,3.5225,3.5180,3.5185,65
2011-11-17,03:30:00,3.5180,3.5190,3.5155,3.5175,157
2011-11-17,03:35:00,3.5180,3.5265,3.5165,3.5265,85
2011-11-17,03:40:00,3.5280,3.5280,3.5200,3.5205,64
2011-11-17,03:45:00,3.5235,3.5240,3.5105,3.5105,129
2011-11-17,03:50:00,3.5105,3.5105,3.5055,3.5070,29
2011-11-17,03:55:00,3.5070,3.5095,3.5045,3.5045,110
2011-11-17,04:00:00,3.5055,3.5075,3.4995,3.5035,47
2011-11-17,04:05:00,3.5040,3.5115,3.5035,3.5100,84
2011-11-17,04:10:00,3.5105,3.5120,3.5040,3.5040,124
2011-11-17,04:15:00,3.5035,3.5035,3.4855,3.4890,103
2011-11-17,04:20:00,3.4880,3.4880,3.4845,3.4870,43
2011-11-17,04:25:00,3.4865,3.4910,3.4840,3.4870,58
2011-11-17,04:30:00,3.4875,3.4890,3.4700,3.4700,175
2011-11-17,04:35:00,3.4705,3.4835,3.4700,3.4745,171
2011-11-17,04:40:00,3.4760,3.4785,3.4725,3.4765,29
2011-11-17,04:45:00,3.4790,3.4860,3.4775,3.4840,40
2011-11-17,04:50:00,3.4810,3.4815,3.4730,3.4735,125
2011-11-17,04:55:00,3.4760,3.4765,3.4730,3.4765,53
2011-11-17,05:00:00,3.4745,3.4745,3.4665,3.4675,70
2011-11-17,05:05:00,3.4675,3.4705,3.4675,3.4690,10
2011-11-17,05:10:00,3.4675,3.4690,3.4655,3.4690,21
2011-11-17,05:15:00,3.4675,3.4690,3.4655,3.4655,15
2011-11-17,05:20:00,3.4655,3.4655,3.4650,3.4650,20
2011-11-17,05:25:00,3.4660,3.4660,3.4655,3.4655,7
2011-11-17,05:30:00,3.4670,3.4675,3.4665,3.4675,8
2011-11-17,05:35:00,3.4670,3.4675,3.4665,3.4675,10
2011-11-17,05:40:00,3.4680,3.4735,3.4680,3.4730,19
2011-11-17,05:45:00,3.4740,3.4740,3.4695,3.4695,21
2011-11-17,05:50:00,3.4715,3.4730,3.4705,3.4705,7
2011-11-17,05:55:00,3.4720,3.4730,3.4710,3.4720,7
2011-11-17,06:00:00,3.4730,3.4735,3.4720,3.4720,12
2011-11-17,06:05:00,3.4715,3.4735,3.4715,3.4735,2
2011-11-17,06:10:00,3.4735,3.4740,3.4700,3.4700,23
2011-11-17,07:00:00,3.4670,3.4700,3.4670,3.4700,20
2011-11-17,07:05:00,3.4700,3.4700,3.4695,3.4695,6
2011-11-17,07:10:00,3.4675,3.4685,3.4625,3.4625,13
2011-11-17,07:15:00,3.4645,3.4700,3.4645,3.4680,11
2011-11-17,07:20:00,3.4680,3.4685,3.4650,3.4650,6
2011-11-17,07:25:00,3.4645,3.4670,3.4635,3.4635,11
2011-11-17,07:30:00,3.4635,3.4645,3.4570,3.4630,66
2011-11-17,07:35:00,3.4650,3.4690,3.4620,3.4620,30
2011-11-17,07:40:00,3.4615,3.4625,3.4610,3.4625,4
2011-11-17,07:45:00,3.4650,3.4655,3.4600,3.4600,10
2011-11-17,07:50:00,3.4605,3.4605,3.4600,3.4600,6
2011-11-17,07:55:00,3.4595,3.4600,3.4595,3.4600,7
2011-11-17,08:00:00,3.4615,3.4720,3.4610,3.4720,18
2011-11-17,08:05:00,3.4675,3.4695,3.4675,3.4695,2
2011-11-17,08:10:00,3.4685,3.4695,3.4680,3.4695,6
2011-11-17,08:15:00,3.4705,3.4705,3.4655,3.4655,9
2011-11-17,08:20:00,3.4650,3.4650,3.4555,3.4625,31
2011-11-17,08:25:00,3.4635,3.4650,3.4600,3.4600,15
2011-11-17,08:30:00,3.4590,3.4640,3.4590,3.4635,6
2011-11-17,08:35:00,3.4635,3.4635,3.4600,3.4605,12
2011-11-17,08:40:00,3.4600,3.4720,3.4600,3.4720,37
2011-11-17,08:45:00,3.4665,3.4680,3.4650,3.4680,11
2011-11-17,08:50:00,3.4655,3.4655,3.4560,3.4560,19
2011-11-17,08:55:00,3.4575,3.4710,3.4575,3.4680,54
2011-11-17,09:00:00,3.4650,3.4735,3.4405,3.4430,515
2011-11-17,09:05:00,3.4435,3.4465,3.4245,3.4245,446
2011-11-17,09:10:00,3.4250,3.4265,3.4110,3.4190,502
2011-11-17,09:15:00,3.4195,3.4255,3.4165,3.4220,215
2011-11-17,09:20:00,3.4245,3.4300,3.4225,3.4260,199
2011-11-17,09:25:00,3.4270,3.4395,3.4255,3.4395,168
2011-11-17,09:30:00,3.4410,3.4420,3.4350,3.4370,289
2011-11-17,09:35:00,3.4375,3.4390,3.4300,3.4325,111
2011-11-17,09:40:00,3.4345,3.4395,3.4310,3.4355,93
2011-11-17,09:45:00,3.4370,3.4475,3.4365,3.4405,241
2011-11-17,09:50:00,3.4415,3.4420,3.4355,3.4375,56
2011-11-17,09:55:00,3.4375,3.4460,3.4355,3.4445,87
2011-11-17,10:00:00,3.4450,3.4510,3.4430,3.4440,148
2011-11-17,10:05:00,3.4470,3.4490,3.4360,3.4390,104
2011-11-17,10:10:00,3.4375,3.4450,3.4370,3.4400,68
2011-11-17,10:15:00,3.4425,3.4440,3.4425,3.4440,5
2011-11-17,10:20:00,3.4450,3.4450,3.4410,3.4440,25
2011-11-17,10:25:00,3.4445,3.4460,3.4420,3.4430,12
2011-11-17,10:30:00,3.4450,3.4495,3.4445,3.4450,116
2011-11-17,10:35:00,3.4450,3.4470,3.4435,3.4455,61
2011-11-17,10:40:00,3.4440,3.4440,3.4330,3.4330,101
2011-11-17,10:45:00,3.4340,3.4375,3.4285,3.4375,76
2011-11-17,10:50:00,3.4380,3.4445,3.4375,3.4380,38
2011-11-17,10:55:00,3.4380,3.4425,3.4365,3.4425,10
2011-11-17,11:00:00,3.4440,3.4485,3.4405,3.4450,56
2011-11-17,11:05:00,3.4465,3.4480,3.4440,3.4465,28
2011-11-17,11:10:00,3.4470,3.4470,3.4435,3.4470,58
2011-11-17,11:15:00,3.4430,3.4465,3.4430,3.4465,15
2011-11-17,11:20:00,3.4465,3.4600,3.4455,3.4580,240
2011-11-17,11:25:00,3.4585,3.4790,3.4565,3.4790,385
2011-11-17,11:30:00,3.4795,3.4800,3.4670,3.4695,132
2011-11-17,11:35:00,3.4700,3.4775,3.4700,3.4750,38
2011-11-17,11:40:00,3.4760,3.4765,3.4715,3.4715,39
2011-11-17,11:45:00,3.4720,3.4745,3.4720,3.4745,25
2011-11-17,11:50:00,3.4730,3.4745,3.4725,3.4725,14
2011-11-17,11:55:00,3.4725,3.4735,3.4720,3.4735,30
2011-11-17,12:00:00,3.4735,3.4750,3.4735,3.4745,23
2011-11-17,12:05:00,3.4750,3.4750,3.4735,3.4735,9
2011-11-17,12:10:00,3.4750,3.4750,3.4740,3.4740,4
2011-11-17,12:15:00,3.4745,3.4785,3.4745,3.4785,14
2011-11-17,12:20:00,3.4780,3.4790,3.4775,3.4775,23
2011-11-17,12:25:00,3.4770,3.4775,3.4770,3.4775,8
2011-11-17,12:30:00,3.4765,3.4775,3.4715,3.4715,52
2011-11-17,12:35:00,3.4720,3.4725,3.4705,3.4705,27
2011-11-17,12:40:00,3.4710,3.4710,3.4675,3.4675,31
2011-11-17,12:45:00,3.4675,3.4720,3.4670,3.4720,38
2011-11-17,12:50:00,3.4720,3.4760,3.4720,3.4760,16
2011-11-17,12:55:00,3.4760,3.4765,3.4740,3.4740,10
2011-11-17,13:00:00,3.4750,3.4760,3.4740,3.4755,32
2011-11-17,13:05:00,3.4760,3.4775,3.4760,3.4775,18
2011-11-17,13:10:00,3.4785,3.4860,3.4785,3.4860,123
2011-11-17,13:15:00,3.4860,3.4870,3.4765,3.4790,60
2011-11-17,13:20:00,3.4785,3.4835,3.4780,3.4810,29
2011-11-17,13:25:00,3.4800,3.4800,3.4775,3.4790,25
2011-11-17,13:30:00,3.4795,3.4840,3.4740,3.4815,118
2011-11-17,13:35:00,3.4830,3.4855,3.4800,3.4820,134
2011-11-17,13:40:00,3.4815,3.4865,3.4815,3.4860,67
2011-11-17,13:45:00,3.4855,3.4920,3.4855,3.4880,164
2011-11-17,13:50:00,3.4875,3.4875,3.4805,3.4815,84
2011-11-17,13:55:00,3.4800,3.4835,3.4770,3.4795,69
2011-11-17,14:00:00,3.4785,3.4785,3.4685,3.4705,259
2011-11-17,14:05:00,3.4695,3.4745,3.4680,3.4725,109
2011-11-17,14:10:00,3.4720,3.4745,3.4690,3.4745,58
2011-11-17,14:15:00,3.4735,3.4735,3.4695,3.4705,38
2011-11-17,14:20:00,3.4730,3.4735,3.4695,3.4700,32
2011-11-17,14:25:00,3.4705,3.4720,3.4615,3.4670,243
2011-11-17,14:30:00,3.4670,3.4690,3.4640,3.4660,108
2011-11-17,14:35:00,3.4665,3.4800,3.4655,3.4800,237
2011-11-17,14:40:00,3.4800,3.4810,3.4750,3.4750,105
2011-11-17,14:45:00,3.4770,3.4800,3.4730,3.4760,46
2011-11-17,14:50:00,3.4785,3.4790,3.4760,3.4780,39
2011-11-17,14:55:00,3.4770,3.4795,3.4710,3.4735,142
2011-11-17,15:00:00,3.4740,3.4785,3.4730,3.4755,84
2011-11-17,15:05:00,3.4775,3.4810,3.4770,3.4790,56
2011-11-17,15:10:00,3.4775,3.4815,3.4735,3.4735,39
2011-11-17,15:15:00,3.4735,3.4755,3.4715,3.4730,96
2011-11-17,15:20:00,3.4725,3.4750,3.4720,3.4750,46
2011-11-17,15:25:00,3.4750,3.4760,3.4740,3.4760,23
2011-11-17,15:30:00,3.4745,3.4745,3.4690,3.4710,79
2011-11-17,15:35:00,3.4720,3.4740,3.4695,3.4735,129
2011-11-17,15:40:00,3.4740,3.4740,3.4655,3.4655,76
2011-11-17,15:45:00,3.4660,3.4660,3.4625,3.4645,43
2011-11-17,15:50:00,3.4640,3.4670,3.4635,3.4670,46
2011-11-17,15:55:00,3.4660,3.4715,3.4655,3.4715,42
2011-11-17,16:00:00,3.4700,3.4705,3.4620,3.4650,134
2011-11-17,16:05:00,3.4640,3.4755,3.4635,3.4725,120
2011-11-17,16:10:00,3.4720,3.4735,3.4665,3.4695,99
2011-11-17,16:15:00,3.4685,3.4690,3.4645,3.4660,60
2011-11-17,16:20:00,3.4650,3.4665,3.4600,3.4600,84
2011-11-17,16:25:00,3.4600,3.4605,3.4535,3.4595,186
2011-11-17,16:30:00,3.4580,3.4590,3.4500,3.4525,90
2011-11-17,16:35:00,3.4530,3.4540,3.4475,3.4485,132
2011-11-17,16:40:00,3.4485,3.4570,3.4485,3.4530,114
2011-11-17,16:45:00,3.4520,3.4520,3.4440,3.4490,187
2011-11-17,16:50:00,3.4480,3.4565,3.4470,3.4555,178
2011-11-17,16:55:00,3.4540,3.4550,3.4530,3.4540,26
2011-11-17,17:00:00,3.4550,3.4555,3.4460,3.4495,189
2011-11-17,17:05:00,3.4500,3.4535,3.4490,3.4535,31
2011-11-17,17:10:00,3.4540,3.4585,3.4535,3.4580,54
2011-11-17,17:15:00,3.4590,3.4610,3.4550,3.4580,129
2011-11-17,17:20:00,3.4570,3.4580,3.4540,3.4560,96
2011-11-17,17:25:00,3.4555,3.4585,3.4550,3.4555,94
2011-11-17,17:30:00,3.4565,3.4595,3.4520,3.4520,92
2011-11-17,17:35:00,3.4525,3.4545,3.4510,3.4510,49
2011-11-17,17:40:00,3.4505,3.4505,3.4470,3.4480,151
2011-11-17,17:45:00,3.4475,3.4475,3.4390,3.4400,239
2011-11-17,17:50:00,3.4405,3.4445,3.4400,3.4425,270
2011-11-17,17:55:00,3.4410,3.4435,3.4380,3.4400,175
2011-11-17,18:00:00,3.4400,3.4450,3.4400,3.4425,125
2011-11-17,18:05:00,3.4420,3.4420,3.4335,3.4340,133
2011-11-17,18:10:00,3.4345,3.4345,3.4270,3.4285,130
2011-11-17,18:15:00,3.4280,3.4340,3.4225,3.4300,161
2011-11-17,18:20:00,3.4300,3.4320,3.4275,3.4315,100
2011-11-17,18:25:00,3.4320,3.4365,3.4315,3.4360,111
2011-11-17,18:30:00,3.4365,3.4365,3.4330,3.4340,104
2011-11-17,18:35:00,3.4340,3.4380,3.4335,3.4360,89
2011-11-17,18:40:00,3.4340,3.4360,3.4320,3.4335,84
2011-11-17,18:45:00,3.4325,3.4335,3.4255,3.4290,195
2011-11-17,18:50:00,3.4275,3.4295,3.4225,3.4270,182
2011-11-17,18:55:00,3.4265,3.4345,3.4255,3.4335,108
2011-11-17,19:00:00,3.4325,3.4340,3.4315,3.4325,56
2011-11-17,19:05:00,3.4320,3.4320,3.4285,3.4300,54
2011-11-17,19:10:00,3.4320,3.4375,3.4320,3.4360,96
2011-11-17,19:15:00,3.4365,3.4370,3.4325,3.4350,62
2011-11-17,19:20:00,3.4355,3.4365,3.4340,3.4365,53
2011-11-17,19:25:00,3.4360,3.4360,3.4320,3.4325,29
2011-11-17,19:30:00,3.4330,3.4345,3.4300,3.4300,64
2011-11-17,19:35:00,3.4305,3.4310,3.4280,3.4280,36
2011-11-17,19:40:00,3.4285,3.4285,3.4210,3.4230,228
2011-11-17,19:45:00,3.4235,3.4260,3.4195,3.4195,269
2011-11-17,19:50:00,3.4195,3.4205,3.4130,3.4140,270
2011-11-17,19:55:00,3.4150,3.4175,3.4135,3.4140,135
2011-11-17,20:00:00,3.4140,3.4140,3.4020,3.4035,554
2011-11-17,20:05:00,3.4045,3.4055,3.3920,3.3960,528
2011-11-17,20:10:00,3.3965,3.4055,3.3950,3.4050,226
2011-11-17,20:15:00,3.4055,3.4055,3.3960,3.3960,216
2011-11-17,20:20:00,3.3960,3.3975,3.3920,3.3950,287
2011-11-17,20:25:00,3.3950,3.4040,3.3945,3.4035,217
2011-11-17,20:30:00,3.4040,3.4065,3.3980,3.4035,215
2011-11-17,20:35:00,3.4030,3.4070,3.4010,3.4050,393
2011-11-17,20:40:00,3.4035,3.4090,3.4030,3.4075,242
2011-11-17,20:45:00,3.4060,3.4135,3.4060,3.4125,145
2011-11-17,20:50:00,3.4110,3.4110,3.4030,3.4080,219
2011-11-17,20:55:00,3.4070,3.4120,3.4070,3.4120,145
2011-11-17,21:00:00,3.4100,3.4185,3.4100,3.4170,638
2011-11-17,21:05:00,3.4170,3.4175,3.4075,3.4085,297
2011-11-17,21:10:00,3.4095,3.4120,3.4050,3.4085,698
2011-11-17,21:15:00,3.4085,3.4100,3.4050,3.4095,114
2011-11-17,21:20:00,3.4090,3.4120,3.4050,3.4060,219
2011-11-17,21:25:00,3.4050,3.4090,3.4040,3.4075,288
2011-11-17,21:30:00,3.4085,3.4215,3.4070,3.4215,457
2011-11-17,21:35:00,3.4205,3.4340,3.4200,3.4270,466
2011-11-17,21:40:00,3.4275,3.4285,3.4190,3.4190,222
2011-11-17,21:45:00,3.4190,3.4220,3.4175,3.4175,104
2011-11-17,21:50:00,3.4170,3.4215,3.4160,3.4175,136
2011-11-17,21:55:00,3.4165,3.4250,3.4140,3.4240,235
2011-11-17,22:00:00,3.4235,3.4330,3.4215,3.4265,218
2011-11-17,22:05:00,3.4285,3.4355,3.4280,3.4330,264
2011-11-17,22:10:00,3.4330,3.4330,3.4210,3.4240,264
2011-11-17,22:15:00,3.4240,3.4280,3.4165,3.4185,249
2011-11-17,22:20:00,3.4190,3.4195,3.4115,3.4160,264
2011-11-17,22:25:00,3.4170,3.4190,3.4140,3.4170,89
2011-11-17,22:30:00,3.4175,3.4225,3.4130,3.4130,218
2011-11-17,22:35:00,3.4130,3.4185,3.4090,3.4095,333
2011-11-17,22:40:00,3.4100,3.4140,3.4080,3.4090,292
2011-11-17,22:45:00,3.4090,3.4100,3.3965,3.3980,741
2011-11-17,22:50:00,3.3985,3.4095,3.3975,3.4090,328
2011-11-17,22:55:00,3.4095,3.4170,3.4080,3.4140,212
2011-11-17,23:00:00,3.4135,3.4185,3.4080,3.4145,315
2011-11-17,23:05:00,3.4140,3.4330,3.4095,3.4315,535
2011-11-17,23:10:00,3.4315,3.4370,3.4245,3.4255,601
2011-11-17,23:15:00,3.4255,3.4335,3.4255,3.4305,252
2011-11-17,23:20:00,3.4320,3.4370,3.4235,3.4285,504
2011-11-17,23:25:00,3.4290,3.4380,3.4285,3.4380,363
2011-11-17,23:30:00,3.4370,3.4380,3.4265,3.4305,448
2011-11-17,23:35:00,3.4315,3.4370,3.4285,3.4315,341
2011-11-17,23:40:00,3.4315,3.4330,3.4230,3.4230,287
2011-11-17,23:45:00,3.4235,3.4250,3.4170,3.4215,176
2011-11-17,23:50:00,3.4230,3.4265,3.4175,3.4245,220
2011-11-17,23:55:00,3.4245,3.4245,3.4110,3.4110,268
2011-11-18,00:00:00,3.4110,3.4170,3.4050,3.4060,248
2011-11-18,00:05:00,3.4060,3.4095,3.4025,3.4080,316
2011-11-18,00:10:00,3.4080,3.4115,3.4035,3.4035,191
2011-11-18,00:15:00,3.4030,3.4065,3.4000,3.4055,357
2011-11-18,00:20:00,3.4055,3.4070,3.3960,3.3995,340
2011-11-18,00:25:00,3.4000,3.4110,3.3980,3.4100,252
2011-11-18,00:30:00,3.4085,3.4170,3.4075,3.4100,324
2011-11-18,00:35:00,3.4090,3.4140,3.4055,3.4080,238
2011-11-18,00:40:00,3.4075,3.4135,3.4060,3.4080,277
2011-11-18,00:45:00,3.4075,3.4120,3.4025,3.4025,110
2011-11-18,00:50:00,3.4025,3.4080,3.4025,3.4060,94
2011-11-18,00:55:00,3.4060,3.4100,3.4035,3.4100,125
2011-11-18,01:00:00,3.4100,3.4125,3.4060,3.4075,209
2011-11-18,01:05:00,3.4070,3.4085,3.4040,3.4060,170
2011-11-18,01:10:00,3.4070,3.4080,3.4040,3.4070,143
2011-11-18,01:15:00,3.4065,3.4120,3.4060,3.4100,165
2011-11-18,01:20:00,3.4105,3.4115,3.4055,3.4065,135
2011-11-18,01:25:00,3.4060,3.4070,3.3990,3.4035,366
2011-11-18,01:30:00,3.4045,3.4050,3.3840,3.3895,789
2011-11-18,01:35:00,3.3895,3.3905,3.3750,3.3770,824
2011-11-18,01:40:00,3.3765,3.3875,3.3730,3.3850,472
2011-11-18,01:45:00,3.3855,3.3885,3.3810,3.3810,318
2011-11-18,01:50:00,3.3815,3.3900,3.3815,3.3880,268
2011-11-18,01:55:00,3.3890,3.3900,3.3790,3.3845,580
2011-11-18,02:00:00,3.3845,3.3845,3.3660,3.3660,605
2011-11-18,02:05:00,3.3660,3.3720,3.3640,3.3665,312
2011-11-18,02:10:00,3.3665,3.3685,3.3625,3.3680,376
2011-11-18,02:15:00,3.3680,3.3810,3.3660,3.3780,401
2011-11-18,02:20:00,3.3775,3.3780,3.3705,3.3755,270
2011-11-18,02:25:00,3.3750,3.3750,3.3655,3.3710,176
2011-11-18,02:30:00,3.3715,3.3720,3.3640,3.3650,107
2011-11-18,02:35:00,3.3665,3.3735,3.3650,3.3705,92
2011-11-18,02:40:00,3.3710,3.3735,3.3620,3.3660,208
2011-11-18,02:45:00,3.3660,3.3710,3.3645,3.3710,84
2011-11-18,02:50:00,3.3675,3.3695,3.3620,3.3675,159
2011-11-18,02:55:00,3.3670,3.3755,3.3670,3.3720,174
2011-11-18,03:00:00,3.3700,3.3720,3.3670,3.3670,82
2011-11-18,03:05:00,3.3695,3.3720,3.3675,3.3690,118
2011-11-18,03:10:00,3.3680,3.3740,3.3665,3.3715,77
2011-11-18,03:15:00,3.3725,3.3745,3.3650,3.3705,135
2011-11-18,03:20:00,3.3690,3.3745,3.3660,3.3660,120
2011-11-18,03:25:00,3.3665,3.3700,3.3605,3.3695,89
2011-11-18,03:30:00,3.3675,3.3740,3.3675,3.3705,73
2011-11-18,03:35:00,3.3695,3.3735,3.3660,3.3670,76
2011-11-18,03:40:00,3.3675,3.3730,3.3675,3.3715,94
2011-11-18,03:45:00,3.3715,3.3780,3.3715,3.3740,138
2011-11-18,03:50:00,3.3730,3.3760,3.3680,3.3690,140
2011-11-18,03:55:00,3.3695,3.3725,3.3645,3.3680,156
2011-11-18,04:00:00,3.3685,3.3725,3.3675,3.3695,27
2011-11-18,04:05:00,3.3695,3.3695,3.3635,3.3640,78
2011-11-18,04:10:00,3.3630,3.3680,3.3620,3.3645,40
2011-11-18,04:15:00,3.3650,3.3650,3.3620,3.3620,76
2011-11-18,04:20:00,3.3620,3.3665,3.3570,3.3655,144
2011-11-18,04:25:00,3.3675,3.3690,3.3630,3.3630,21
2011-11-18,04:30:00,3.3650,3.3825,3.3605,3.3605,25
2011-11-18,04:35:00,3.3630,3.3650,3.3600,3.3600,36
2011-11-18,04:40:00,3.3600,3.3625,3.3585,3.3595,38
2011-11-18,04:45:00,3.3605,3.3655,3.3605,3.3630,16
2011-11-18,04:50:00,3.3615,3.3620,3.3580,3.3580,12
2011-11-18,04:55:00,3.3590,3.3640,3.3580,3.3610,39
2011-11-18,05:00:00,3.3640,3.3675,3.3635,3.3650,22
2011-11-18,05:05:00,3.3670,3.3670,3.3670,3.3670,1
2011-11-18,05:10:00,3.3670,3.3670,3.3615,3.3615,6
2011-11-18,05:15:00,3.3645,3.3675,3.3645,3.3675,5
2011-11-18,05:20:00,3.3660,3.3660,3.3660,3.3660,1
2011-11-18,05:25:00,3.3660,3.3660,3.3660,3.3660,1
2011-11-18,05:30:00,3.3665,3.3715,3.3665,3.3715,12
2011-11-18,05:35:00,3.3705,3.3725,3.3700,3.3725,7
2011-11-18,05:40:00,3.3725,3.3725,3.3715,3.3715,3
2011-11-18,05:50:00,3.3720,3.3760,3.3710,3.3760,22
2011-11-18,05:55:00,3.3765,3.3765,3.3765,3.3765,1
2011-11-18,06:00:00,3.3750,3.3750,3.3750,3.3750,3
2011-11-18,06:05:00,3.3745,3.3745,3.3725,3.3745,7
2011-11-18,06:10:00,3.3750,3.3750,3.3705,3.3705,18
2011-11-18,07:00:00,3.3680,3.3705,3.3595,3.3595,20
2011-11-18,07:05:00,3.3605,3.3605,3.3530,3.3540,46
2011-11-18,07:10:00,3.3545,3.3630,3.3545,3.3620,28
2011-11-18,07:15:00,3.3650,3.3665,3.3565,3.3665,16
2011-11-18,07:20:00,3.3635,3.3655,3.3635,3.3650,7
2011-11-18,07:25:00,3.3650,3.3650,3.3635,3.3635,3
2011-11-18,07:30:00,3.3605,3.3685,3.3605,3.3685,10
2011-11-18,07:35:00,3.3645,3.3645,3.3645,3.3645,4
2011-11-18,07:40:00,3.3645,3.3745,3.3645,3.3700,17
2011-11-18,07:45:00,3.3700,3.3700,3.3670,3.3670,9
2011-11-18,07:50:00,3.3660,3.3670,3.3650,3.3670,5
2011-11-18,07:55:00,3.3670,3.3670,3.3650,3.3650,4
2011-11-18,08:00:00,3.3675,3.3675,3.3550,3.3585,35
2011-11-18,08:05:00,3.3580,3.3630,3.3570,3.3630,55
2011-11-18,08:10:00,3.3630,3.3630,3.3565,3.3590,26
2011-11-18,08:15:00,3.3590,3.3625,3.3590,3.3600,51
2011-11-18,08:20:00,3.3605,3.3605,3.3560,3.3605,11
2011-11-18,08:25:00,3.3600,3.3600,3.3585,3.3595,25
2011-11-18,08:30:00,3.3590,3.3600,3.3550,3.3555,43
2011-11-18,08:35:00,3.3600,3.3650,3.3590,3.3600,32
2011-11-18,08:40:00,3.3620,3.3675,3.3620,3.3640,18
2011-11-18,08:45:00,3.3640,3.3670,3.3575,3.3640,81
2011-11-18,08:50:00,3.3645,3.3750,3.3600,3.3650,74
2011-11-18,08:55:00,3.3700,3.3700,3.3465,3.3490,167
2011-11-18,09:00:00,3.3510,3.3620,3.3310,3.3585,584
2011-11-18,09:05:00,3.3600,3.3660,3.3500,3.3615,226
2011-11-18,09:10:00,3.3615,3.3690,3.3610,3.3660,114
2011-11-18,09:15:00,3.3665,3.3725,3.3570,3.3575,167
2011-11-18,09:20:00,3.3565,3.3650,3.3555,3.3630,123
2011-11-18,09:25:00,3.3655,3.3675,3.3575,3.3675,89
2011-11-18,09:30:00,3.3670,3.3670,3.3590,3.3645,66
2011-11-18,09:35:00,3.3655,3.3665,3.3600,3.3620,61
2011-11-18,09:40:00,3.3605,3.3670,3.3605,3.3660,22
2011-11-18,09:45:00,3.3680,3.3690,3.3650,3.3690,37
2011-11-18,09:50:00,3.3700,3.3850,3.3700,3.3800,178
2011-11-18,09:55:00,3.3795,3.3820,3.3750,3.3795,84
2011-11-18,10:00:00,3.3800,3.3900,3.3755,3.3775,107
2011-11-18,10:05:00,3.3775,3.3860,3.3765,3.3860,48
2011-11-18,10:10:00,3.3860,3.3860,3.3775,3.3805,47
2011-11-18,10:15:00,3.3800,3.3855,3.3800,3.3855,29
2011-11-18,10:20:00,3.3815,3.3855,3.3810,3.3820,15
2011-11-18,10:25:00,3.3805,3.3805,3.3775,3.3775,71
2011-11-18,10:30:00,3.3790,3.3855,3.3790,3.3850,89
2011-11-18,10:35:00,3.3865,3.3950,3.3840,3.3945,163
2011-11-18,10:40:00,3.3945,3.3965,3.3900,3.3905,137
2011-11-18,10:45:00,3.3905,3.3915,3.3850,3.3905,91
2011-11-18,10:50:00,3.3900,3.3910,3.3810,3.3835,164
2011-11-18,10:55:00,3.3835,3.3895,3.3820,3.3890,46
2011-11-18,11:00:00,3.3875,3.3875,3.3770,3.3805,99
2011-11-18,11:05:00,3.3800,3.3835,3.3790,3.3825,20
2011-11-18,11:10:00,3.3845,3.3950,3.3845,3.3950,92
2011-11-18,11:15:00,3.3950,3.4025,3.3875,3.3875,344
2011-11-18,11:20:00,3.3875,3.3910,3.3870,3.3900,114
2011-11-18,11:25:00,3.3900,3.3950,3.3855,3.3900,140
2011-11-18,11:30:00,3.3890,3.3905,3.3885,3.3905,12
2011-11-18,11:35:00,3.3900,3.3980,3.3900,3.3980,13
2011-11-18,11:40:00,3.3970,3.3970,3.3920,3.3925,19
2011-11-18,11:45:00,3.3930,3.3935,3.3915,3.3920,22
2011-11-18,11:50:00,3.3925,3.3925,3.3925,3.3925,1
2011-11-18,11:55:00,3.3930,3.3935,3.3915,3.3915,12
2011-11-18,12:00:00,3.3925,3.3990,3.3920,3.3990,68
2011-11-18,12:05:00,3.3995,3.4000,3.3950,3.3955,18
2011-11-18,12:10:00,3.3940,3.3940,3.3885,3.3920,40
2011-11-18,12:15:00,3.3905,3.3905,3.3860,3.3860,7
2011-11-18,12:20:00,3.3880,3.3915,3.3880,3.3890,42
2011-11-18,12:25:00,3.3900,3.3900,3.3890,3.3890,7
2011-11-18,12:30:00,3.3905,3.3920,3.3890,3.3895,38
2011-11-18,12:35:00,3.3890,3.3895,3.3850,3.3855,36
2011-11-18,12:40:00,3.3850,3.3875,3.3825,3.3850,44
2011-11-18,12:45:00,3.3850,3.3850,3.3835,3.3845,4
2011-11-18,12:50:00,3.3870,3.3880,3.3865,3.3865,5
2011-11-18,12:55:00,3.3850,3.3850,3.3850,3.3850,1
2011-11-18,13:00:00,3.3875,3.3875,3.3840,3.3845,33
2011-11-18,13:05:00,3.3855,3.3885,3.3855,3.3880,25
2011-11-18,13:10:00,3.3850,3.3850,3.3825,3.3850,32
2011-11-18,13:15:00,3.3830,3.3835,3.3805,3.3805,47
2011-11-18,13:20:00,3.3815,3.3840,3.3805,3.3840,44
2011-11-18,13:25:00,3.3830,3.3845,3.3760,3.3770,137
2011-11-18,13:30:00,3.3785,3.3785,3.3705,3.3755,190
2011-11-18,13:35:00,3.3745,3.3815,3.3735,3.3815,116
2011-11-18,13:40:00,3.3820,3.3865,3.3820,3.3830,73
2011-11-18,13:45:00,3.3840,3.3875,3.3840,3.3865,119
2011-11-18,13:50:00,3.3870,3.3920,3.3865,3.3920,56
2011-11-18,13:55:00,3.3920,3.3945,3.3890,3.3905,89
2011-11-18,14:00:00,3.3900,3.3925,3.3835,3.3870,105
2011-11-18,14:05:00,3.3870,3.3880,3.3860,3.3865,23
2011-11-18,14:10:00,3.3860,3.3885,3.3840,3.3850,22
2011-11-18,14:15:00,3.3855,3.3890,3.3855,3.3880,20
2011-11-18,14:20:00,3.3880,3.3895,3.3860,3.3895,33
2011-11-18,14:25:00,3.3885,3.3895,3.3875,3.3890,25
2011-11-18,14:30:00,3.3880,3.3895,3.3865,3.3865,14
2011-11-18,14:35:00,3.3865,3.3875,3.3775,3.3810,120
2011-11-18,14:40:00,3.3820,3.3825,3.3795,3.3820,20
2011-11-18,14:45:00,3.3840,3.3890,3.3825,3.3830,66
2011-11-18,14:50:00,3.3840,3.3870,3.3810,3.3830,89
2011-11-18,14:55:00,3.3830,3.3920,3.3820,3.3915,111
2011-11-18,15:00:00,3.3895,3.3900,3.3865,3.3880,74
2011-11-18,15:05:00,3.3860,3.3870,3.3840,3.3840,37
2011-11-18,15:10:00,3.3855,3.3890,3.3855,3.3855,26
2011-11-18,15:15:00,3.3880,3.3880,3.3820,3.3875,63
2011-11-18,15:20:00,3.3880,3.3900,3.3865,3.3895,38
2011-11-18,15:25:00,3.3895,3.3970,3.3875,3.3950,109
2011-11-18,15:30:00,3.3970,3.4025,3.3955,3.4000,136
2011-11-18,15:35:00,3.3980,3.4025,3.3925,3.3990,108
2011-11-18,15:40:00,3.4000,3.4005,3.3940,3.3940,28
2011-11-18,15:45:00,3.3930,3.3990,3.3915,3.3925,40
2011-11-18,15:50:00,3.3925,3.3975,3.3920,3.3960,80
2011-11-18,15:55:00,3.3965,3.3970,3.3920,3.3930,65
2011-11-18,16:00:00,3.3950,3.3960,3.3915,3.3915,94
2011-11-18,16:05:00,3.3905,3.3950,3.3880,3.3935,66
2011-11-18,16:10:00,3.3940,3.4000,3.3920,3.3975,198
2011-11-18,16:15:00,3.3985,3.4015,3.3955,3.3970,181
2011-11-18,16:20:00,3.3965,3.3975,3.3935,3.3935,107
2011-11-18,16:25:00,3.3935,3.3940,3.3905,3.3930,126
2011-11-18,16:30:00,3.3920,3.3925,3.3875,3.3885,64
2011-11-18,16:35:00,3.3880,3.3930,3.3845,3.3885,61
2011-11-18,16:40:00,3.3895,3.3895,3.3850,3.3850,38
2011-11-18,16:45:00,3.3850,3.3865,3.3795,3.3815,143
2011-11-18,16:50:00,3.3815,3.3890,3.3815,3.3855,73
2011-11-18,16:55:00,3.3845,3.3890,3.3845,3.3860,36
2011-11-18,17:00:00,3.3855,3.3935,3.3830,3.3935,77
2011-11-18,17:05:00,3.3915,3.3935,3.3885,3.3900,88
2011-11-18,17:10:00,3.3900,3.3915,3.3830,3.3860,44
2011-11-18,17:15:00,3.3865,3.3925,3.3865,3.3875,64
2011-11-18,17:20:00,3.3910,3.3965,3.3910,3.3965,134
2011-11-18,17:25:00,3.3970,3.4015,3.3965,3.4000,134
2011-11-18,17:30:00,3.4015,3.4060,3.4000,3.4025,94
2011-11-18,17:35:00,3.4015,3.4080,3.4005,3.4065,151
2011-11-18,17:40:00,3.4075,3.4130,3.4050,3.4130,179
2011-11-18,17:45:00,3.4105,3.4130,3.4095,3.4105,168
2011-11-18,17:50:00,3.4110,3.4125,3.4040,3.4080,203
2011-11-18,17:55:00,3.4080,3.4095,3.4070,3.4085,62
2011-11-18,18:00:00,3.4090,3.4185,3.4090,3.4180,195
2011-11-18,18:05:00,3.4175,3.4230,3.4155,3.4175,284
2011-11-18,18:10:00,3.4175,3.4200,3.4140,3.4170,83
2011-11-18,18:15:00,3.4155,3.4160,3.4075,3.4075,101
2011-11-18,18:20:00,3.4065,3.4115,3.4050,3.4100,61
2011-11-18,18:25:00,3.4090,3.4105,3.4070,3.4070,42
2011-11-18,18:30:00,3.4070,3.4090,3.4025,3.4085,185
2011-11-18,18:35:00,3.4080,3.4080,3.4025,3.4045,60
2011-11-18,18:40:00,3.4025,3.4070,3.4025,3.4065,56
2011-11-18,18:45:00,3.4065,3.4090,3.4060,3.4080,49
2011-11-18,18:50:00,3.4075,3.4110,3.4070,3.4075,43
2011-11-18,18:55:00,3.4060,3.4155,3.4055,3.4145,104
2011-11-18,19:00:00,3.4150,3.4160,3.4095,3.4095,133
2011-11-18,19:05:00,3.4080,3.4100,3.4075,3.4080,29
2011-11-18,19:10:00,3.4075,3.4150,3.4070,3.4140,229
2011-11-18,19:15:00,3.4140,3.4145,3.4055,3.4070,127
2011-11-18,19:20:00,3.4065,3.4110,3.4045,3.4045,51
2011-11-18,19:25:00,3.4040,3.4070,3.4025,3.4070,51
2011-11-18,19:30:00,3.4070,3.4155,3.4070,3.4130,121
2011-11-18,19:35:00,3.4145,3.4145,3.4085,3.4120,30
2011-11-18,19:40:00,3.4120,3.4140,3.4090,3.4120,43
2011-11-18,19:45:00,3.4120,3.4230,3.4115,3.4230,230
2011-11-18,19:50:00,3.4235,3.4285,3.4220,3.4225,201
2011-11-18,19:55:00,3.4225,3.4280,3.4190,3.4255,121
2011-11-18,20:00:00,3.4250,3.4280,3.4215,3.4225,109
2011-11-18,20:05:00,3.4210,3.4245,3.4210,3.4245,84
2011-11-18,20:10:00,3.4235,3.4260,3.4185,3.4195,173
2011-11-18,20:15:00,3.4210,3.4255,3.4195,3.4255,618
2011-11-18,20:20:00,3.4250,3.4380,3.4250,3.4330,286
2011-11-18,20:25:00,3.4325,3.4365,3.4290,3.4305,261
2011-11-18,20:30:00,3.4310,3.4380,3.4305,3.4360,210
2011-11-18,20:35:00,3.4360,3.4405,3.4350,3.4380,225
2011-11-18,20:40:00,3.4380,3.4390,3.4350,3.4350,229
2011-11-18,20:45:00,3.4355,3.4390,3.4350,3.4375,189
2011-11-18,20:50:00,3.4385,3.4385,3.4310,3.4320,246
2011-11-18,20:55:00,3.4325,3.4345,3.4300,3.4310,136
2011-11-18,21:00:00,3.4305,3.4345,3.4280,3.4310,187
2011-11-18,21:05:00,3.4315,3.4320,3.4250,3.4280,171
2011-11-18,21:10:00,3.4265,3.4340,3.4235,3.4280,440
2011-11-18,21:15:00,3.4270,3.4320,3.4250,3.4290,157
2011-11-18,21:20:00,3.4285,3.4295,3.4270,3.4275,93
2011-11-18,21:25:00,3.4280,3.4310,3.4270,3.4290,96
2011-11-18,21:30:00,3.4285,3.4300,3.4265,3.4280,82
2011-11-18,21:35:00,3.4285,3.4295,3.4260,3.4295,112
2011-11-18,21:40:00,3.4295,3.4300,3.4255,3.4285,181
2011-11-18,21:45:00,3.4280,3.4300,3.4275,3.4300,87
2011-11-18,21:50:00,3.4305,3.4335,3.4305,3.4320,159
2011-11-18,21:55:00,3.4320,3.4355,3.4290,3.4315,124
2011-11-18,22:00:00,3.4305,3.4345,3.4295,3.4300,109
2011-11-18,22:05:00,3.4290,3.4290,3.4090,3.4120,501
2011-11-18,22:10:00,3.4120,3.4140,3.4040,3.4075,329
2011-11-18,22:15:00,3.4070,3.4115,3.4060,3.4075,152
2011-11-18,22:20:00,3.4080,3.4125,3.4070,3.4075,529
2011-11-18,22:25:00,3.4070,3.4100,3.4015,3.4015,263
2011-11-18,22:30:00,3.4010,3.4085,3.3990,3.4040,763
2011-11-18,22:35:00,3.4030,3.4030,3.3950,3.3980,483
2011-11-18,22:40:00,3.3975,3.4040,3.3915,3.3945,373
2011-11-18,22:45:00,3.3950,3.3950,3.3840,3.3890,636
2011-11-18,22:50:00,3.3880,3.3945,3.3840,3.3910,390
2011-11-18,22:55:00,3.3910,3.4020,3.3880,3.3985,321
2011-11-18,23:00:00,3.3980,3.3980,3.3880,3.3955,279
2011-11-18,23:05:00,3.3960,3.4005,3.3925,3.3930,414
2011-11-18,23:10:00,3.3940,3.4075,3.3900,3.4060,426
2011-11-18,23:15:00,3.4065,3.4095,3.3975,3.4015,475
2011-11-18,23:20:00,3.4000,3.4085,3.3970,3.4015,268
2011-11-18,23:25:00,3.4020,3.4070,3.3960,3.4065,253
2011-11-18,23:30:00,3.4065,3.4125,3.4040,3.4110,358
2011-11-18,23:35:00,3.4100,3.4145,3.4065,3.4130,328
2011-11-18,23:40:00,3.4140,3.4175,3.4115,3.4160,392
2011-11-18,23:45:00,3.4145,3.4260,3.4135,3.4230,458
2011-11-18,23:50:00,3.4230,3.4250,3.4175,3.4200,212
2011-11-18,23:55:00,3.4200,3.4250,3.4120,3.4130,371
2011-11-19,00:00:00,3.4125,3.4165,3.4060,3.4100,315
2011-11-19,00:05:00,3.4105,3.4120,3.4020,3.4020,325
2011-11-19,00:10:00,3.4025,3.4060,3.4005,3.4060,117
2011-11-19,00:15:00,3.4060,3.4070,3.3985,3.3985,139
2011-11-19,00:20:00,3.3995,3.4065,3.3990,3.4040,115
2011-11-19,00:25:00,3.4040,3.4075,3.4030,3.4030,201
2011-11-19,00:30:00,3.4045,3.4075,3.3975,3.3975,208
2011-11-19,00:35:00,3.3985,3.4030,3.3950,3.4025,252
2011-11-19,00:40:00,3.4030,3.4045,3.3980,3.3985,268
2011-11-19,00:45:00,3.3980,3.3995,3.3910,3.3935,369
2011-11-19,00:50:00,3.3920,3.4000,3.3895,3.3995,270
2011-11-19,00:55:00,3.3990,3.4005,3.3955,3.3985,282
2011-11-19,01:00:00,3.3990,3.4005,3.3950,3.3970,167
2011-11-19,01:05:00,3.3955,3.3995,3.3930,3.3935,312
2011-11-19,01:10:00,3.3945,3.4000,3.3930,3.3945,133
2011-11-19,01:15:00,3.3930,3.4000,3.3930,3.3955,136
2011-11-19,01:20:00,3.3955,3.3975,3.3920,3.3930,302
2011-11-19,01:25:00,3.3930,3.4030,3.3920,3.4010,262
2011-11-19,01:30:00,3.4015,3.4065,3.4000,3.4005,252
2011-11-19,01:35:00,3.4010,3.4070,3.4010,3.4050,128
2011-11-19,01:40:00,3.4040,3.4065,3.3995,3.4030,119
2011-11-19,01:45:00,3.4025,3.4095,3.4020,3.4055,168
2011-11-19,01:50:00,3.4065,3.4070,3.4010,3.4025,137
2011-11-19,01:55:00,3.4025,3.4045,3.4000,3.4010,343
2011-11-19,02:00:00,3.4015,3.4035,3.4005,3.4030,119
2011-11-19,02:05:00,3.4030,3.4045,3.4020,3.4035,128
2011-11-19,02:10:00,3.4035,3.4045,3.4020,3.4035,93
2011-11-19,02:15:00,3.4035,3.4080,3.4035,3.4065,138
2011-11-19,02:20:00,3.4070,3.4075,3.4050,3.4060,45
2011-11-19,02:25:00,3.4050,3.4085,3.4045,3.4060,67
2011-11-19,02:30:00,3.4065,3.4095,3.4060,3.4090,128
2011-11-19,02:35:00,3.4095,3.4120,3.4090,3.4095,103
2011-11-19,02:40:00,3.4100,3.4110,3.4075,3.4095,48
2011-11-19,02:45:00,3.4085,3.4100,3.4075,3.4095,26
2011-11-19,02:50:00,3.4070,3.4110,3.4070,3.4100,59
2011-11-19,02:55:00,3.4100,3.4100,3.4085,3.4090,51
2011-11-19,03:00:00,3.4090,3.4095,3.3975,3.4000,126
2011-11-19,03:05:00,3.4010,3.4050,3.3990,3.4045,27
2011-11-19,03:10:00,3.4040,3.4165,3.4040,3.4155,77
2011-11-19,03:15:00,3.4170,3.4185,3.4130,3.4150,100
2011-11-19,03:20:00,3.4130,3.4160,3.4100,3.4100,164
2011-11-19,03:25:00,3.4105,3.4115,3.4060,3.4100,114
2011-11-19,03:30:00,3.4105,3.4135,3.4105,3.4120,182
2011-11-19,03:35:00,3.4120,3.4135,3.4090,3.4115,52
2011-11-19,03:40:00,3.4115,3.4135,3.4095,3.4135,44
2011-11-19,03:45:00,3.4135,3.4140,3.4075,3.4075,31
2011-11-19,03:50:00,3.4070,3.4110,3.4060,3.4110,100
2011-11-19,03:55:00,3.4095,3.4100,3.4020,3.4035,70
2011-11-19,04:00:00,3.4055,3.4060,3.4015,3.4060,44
2011-11-19,04:05:00,3.4075,3.4080,3.4040,3.4040,25
2011-11-19,04:10:00,3.4040,3.4075,3.4040,3.4075,28
2011-11-19,04:15:00,3.4085,3.4090,3.4060,3.4065,12
2011-11-19,04:20:00,3.4055,3.4080,3.4025,3.4050,115
2011-11-19,04:25:00,3.4040,3.4065,3.4025,3.4060,87
2011-11-19,04:30:00,3.4065,3.4065,3.4020,3.4050,49
2011-11-19,04:35:00,3.4045,3.4055,3.4020,3.4025,12
2011-11-19,04:40:00,3.4015,3.4045,3.4015,3.4015,61
2011-11-19,04:45:00,3.4025,3.4045,3.4010,3.4045,49
2011-11-19,04:50:00,3.4040,3.4040,3.4020,3.4020,4
2011-11-19,04:55:00,3.4020,3.4060,3.4010,3.4045,30
2011-11-19,05:00:00,3.4030,3.4055,3.4025,3.4055,6
2011-11-19,05:05:00,3.4055,3.4095,3.4055,3.4075,14
2011-11-19,05:10:00,3.4065,3.4080,3.4065,3.4080,7
2011-11-19,05:15:00,3.4080,3.4085,3.4080,3.4085,11
2011-11-19,05:20:00,3.4085,3.4085,3.4085,3.4085,1
2011-11-19,05:25:00,3.4070,3.4070,3.4050,3.4050,7
2011-11-19,05:30:00,3.4015,3.4060,3.4015,3.4060,7
2011-11-19,05:40:00,3.4030,3.4030,3.3945,3.3950,41
2011-11-19,05:45:00,3.3950,3.3950,3.3950,3.3950,1
2011-11-19,05:50:00,3.3980,3.3980,3.3980,3.3980,1
2011-11-19,05:55:00,3.3970,3.3980,3.3970,3.3980,6
2011-11-19,06:00:00,3.4035,3.4035,3.3980,3.4025,7
2011-11-19,06:10:00,3.4065,3.4075,3.4035,3.4035,3
2011-11-21,07:00:00,3.3985,3.4095,3.3720,3.3720,121
2011-11-21,07:05:00,3.3735,3.3850,3.3655,3.3840,71
2011-11-21,07:10:00,3.3840,3.3885,3.3780,3.3875,18
2011-11-21,07:15:00,3.3870,3.3890,3.3790,3.3800,15
2011-11-21,07:20:00,3.3780,3.3795,3.3750,3.3750,7
2011-11-21,07:25:00,3.3740,3.3855,3.3740,3.3855,15
2011-11-21,07:30:00,3.3845,3.3855,3.3835,3.3835,5
2011-11-21,07:35:00,3.3855,3.3855,3.3855,3.3855,1
2011-11-21,07:40:00,3.3880,3.3890,3.3880,3.3890,7
2011-11-21,07:45:00,3.3880,3.3880,3.3850,3.3850,7
2011-11-21,07:50:00,3.3850,3.3885,3.3850,3.3885,5
2011-11-21,07:55:00,3.3870,3.3885,3.3850,3.3865,16
2011-11-21,08:00:00,3.3865,3.3865,3.3835,3.3860,24
2011-11-21,08:05:00,3.3865,3.3865,3.3835,3.3835,7
2011-11-21,08:10:00,3.3845,3.3845,3.3810,3.3820,11
2011-11-21,08:15:00,3.3810,3.3820,3.3800,3.3820,17
2011-11-21,08:20:00,3.3805,3.3820,3.3725,3.3750,27
2011-11-21,08:25:00,3.3730,3.3805,3.3730,3.3800,11
2011-11-21,08:30:00,3.3765,3.3765,3.3720,3.3725,78
2011-11-21,08:35:00,3.3720,3.3760,3.3720,3.3760,26
2011-11-21,08:40:00,3.3760,3.3875,3.3760,3.3780,20
2011-11-21,08:45:00,3.3780,3.3810,3.3760,3.3810,6
2011-11-21,08:50:00,3.3780,3.3780,3.3740,3.3745,19
2011-11-21,08:55:00,3.3740,3.3740,3.3530,3.3580,108
2011-11-21,09:00:00,3.3580,3.3735,3.3545,3.3680,394
2011-11-21,09:05:00,3.3685,3.3860,3.3670,3.3855,212
2011-11-21,09:10:00,3.3825,3.3850,3.3720,3.3725,181
2011-11-21,09:15:00,3.3725,3.3725,3.3655,3.3695,139
2011-11-21,09:20:00,3.3690,3.3730,3.3685,3.3730,117
2011-11-21,09:25:00,3.3725,3.3770,3.3710,3.3760,106
2011-11-21,09:30:00,3.3760,3.3765,3.3685,3.3715,278
2011-11-21,09:35:00,3.3695,3.3715,3.3635,3.3640,147
2011-11-21,09:40:00,3.3650,3.3685,3.3610,3.3625,254
2011-11-21,09:45:00,3.3610,3.3670,3.3500,3.3670,363
2011-11-21,09:50:00,3.3660,3.3660,3.3610,3.3610,18
2011-11-21,09:55:00,3.3630,3.3640,3.3610,3.3610,27
2011-11-21,10:00:00,3.3605,3.3755,3.3585,3.3740,141
2011-11-21,10:05:00,3.3745,3.3770,3.3700,3.3770,68
2011-11-21,10:10:00,3.3770,3.3780,3.3710,3.3710,62
2011-11-21,10:15:00,3.3710,3.3720,3.3685,3.3690,15
2011-11-21,10:20:00,3.3700,3.3700,3.3690,3.3690,7
2011-11-21,10:25:00,3.3685,3.3695,3.3650,3.3660,25
2011-11-21,10:30:00,3.3645,3.3675,3.3635,3.3675,42
2011-11-21,10:35:00,3.3640,3.3685,3.3635,3.3675,26
2011-11-21,10:40:00,3.3675,3.3685,3.3660,3.3665,61
2011-11-21,10:45:00,3.3685,3.3700,3.3665,3.3665,50
2011-11-21,10:50:00,3.3670,3.3715,3.3645,3.3665,93
2011-11-21,10:55:00,3.3650,3.3685,3.3635,3.3655,44
2011-11-21,11:00:00,3.3650,3.3705,3.3650,3.3675,23
2011-11-21,11:05:00,3.3680,3.3685,3.3645,3.3685,38
2011-11-21,11:10:00,3.3675,3.3695,3.3670,3.3680,41
2011-11-21,11:15:00,3.3695,3.3760,3.3685,3.3740,73
2011-11-21,11:20:00,3.3740,3.3740,3.3650,3.3670,47
2011-11-21,11:25:00,3.3665,3.3685,3.3630,3.3670,69
2011-11-21,11:30:00,3.3665,3.3665,3.3655,3.3655,4
2011-11-21,11:35:00,3.3700,3.3700,3.3690,3.3690,10
2011-11-21,11:40:00,3.3690,3.3690,3.3670,3.3670,10
2011-11-21,11:45:00,3.3690,3.3725,3.3690,3.3715,32
2011-11-21,11:50:00,3.3715,3.3715,3.3710,3.3715,17
2011-11-21,11:55:00,3.3715,3.3730,3.3715,3.3720,5
2011-11-21,12:00:00,3.3725,3.3730,3.3715,3.3730,15
2011-11-21,12:05:00,3.3720,3.3720,3.3715,3.3715,5
2011-11-21,12:10:00,3.3720,3.3720,3.3710,3.3710,13
2011-11-21,12:15:00,3.3715,3.3715,3.3710,3.3710,12
2011-11-21,12:20:00,3.3680,3.3680,3.3680,3.3680,2
2011-11-21,12:25:00,3.3695,3.3705,3.3690,3.3690,13
2011-11-21,12:30:00,3.3685,3.3735,3.3685,3.3730,19
2011-11-21,12:35:00,3.3725,3.3740,3.3725,3.3725,11
2011-11-21,12:40:00,3.3720,3.3735,3.3715,3.3730,14
2011-11-21,12:45:00,3.3730,3.3755,3.3730,3.3730,14
2011-11-21,12:50:00,3.3730,3.3735,3.3715,3.3730,17
2011-11-21,12:55:00,3.3730,3.3740,3.3730,3.3730,5
2011-11-21,13:00:00,3.3720,3.3720,3.3720,3.3720,11
2011-11-21,13:05:00,3.3720,3.3725,3.3720,3.3725,15
2011-11-21,13:10:00,3.3720,3.3720,3.3700,3.3700,14
2011-11-21,13:15:00,3.3690,3.3695,3.3665,3.3680,49
2011-11-21,13:20:00,3.3670,3.3690,3.3670,3.3690,23
2011-11-21,13:25:00,3.3695,3.3695,3.3675,3.3680,25
2011-11-21,13:30:00,3.3675,3.3690,3.3650,3.3650,79
2011-11-21,13:35:00,3.3650,3.3650,3.3620,3.3640,125
2011-11-21,13:40:00,3.3640,3.3645,3.3630,3.3640,35
2011-11-21,13:45:00,3.3640,3.3640,3.3615,3.3640,58
2011-11-21,13:50:00,3.3630,3.3660,3.3620,3.3650,112
2011-11-21,13:55:00,3.3645,3.3695,3.3645,3.3675,82
2011-11-21,14:00:00,3.3665,3.3665,3.3605,3.3650,149
2011-11-21,14:05:00,3.3640,3.3675,3.3635,3.3635,42
2011-11-21,14:10:00,3.3660,3.3680,3.3620,3.3635,65
2011-11-21,14:15:00,3.3635,3.3640,3.3580,3.3605,105
2011-11-21,14:20:00,3.3610,3.3620,3.3585,3.3620,76
2011-11-21,14:25:00,3.3635,3.3665,3.3630,3.3655,59
2011-11-21,14:30:00,3.3640,3.3665,3.3640,3.3650,13
2011-11-21,14:35:00,3.3650,3.3685,3.3650,3.3685,36
2011-11-21,14:40:00,3.3680,3.3680,3.3655,3.3660,36
2011-11-21,14:45:00,3.3660,3.3740,3.3660,3.3740,144
2011-11-21,14:50:00,3.3715,3.3735,3.3670,3.3670,112
2011-11-21,14:55:00,3.3670,3.3710,3.3665,3.3710,75
2011-11-21,15:00:00,3.3705,3.3705,3.3640,3.3665,138
2011-11-21,15:05:00,3.3665,3.3700,3.3655,3.3700,33
2011-11-21,15:10:00,3.3695,3.3700,3.3670,3.3680,9
2011-11-21,15:15:00,3.3675,3.3680,3.3675,3.3680,2
2011-11-21,15:20:00,3.3690,3.3700,3.3675,3.3680,13
2011-11-21,15:25:00,3.3700,3.3705,3.3690,3.3700,12
2011-11-21,15:30:00,3.3700,3.3725,3.3695,3.3710,19
2011-11-21,15:35:00,3.3710,3.3725,3.3710,3.3725,38
2011-11-21,15:40:00,3.3715,3.3725,3.3655,3.3655,74
2011-11-21,15:45:00,3.3650,3.3670,3.3640,3.3660,123
2011-11-21,15:50:00,3.3670,3.3700,3.3665,3.3690,45
2011-11-21,15:55:00,3.3685,3.3690,3.3675,3.3685,10
2011-11-21,16:00:00,3.3675,3.3680,3.3615,3.3655,156
2011-11-21,16:05:00,3.3655,3.3655,3.3600,3.3645,100
2011-11-21,16:10:00,3.3635,3.3635,3.3550,3.3555,171
2011-11-21,16:15:00,3.3550,3.3575,3.3510,3.3530,162
2011-11-21,16:20:00,3.3525,3.3555,3.3510,3.3525,188
2011-11-21,16:25:00,3.3535,3.3550,3.3510,3.3525,94
2011-11-21,16:30:00,3.3530,3.3535,3.3500,3.3510,124
2011-11-21,16:35:00,3.3505,3.3510,3.3450,3.3475,234
2011-11-21,16:40:00,3.3475,3.3505,3.3470,3.3495,162
2011-11-21,16:45:00,3.3495,3.3500,3.3425,3.3440,209
2011-11-21,16:50:00,3.3440,3.3440,3.3390,3.3410,186
2011-11-21,16:55:00,3.3405,3.3440,3.3390,3.3420,162
2011-11-21,17:00:00,3.3410,3.3430,3.3400,3.3415,160
2011-11-21,17:05:00,3.3425,3.3435,3.3405,3.3405,69
2011-11-21,17:10:00,3.3415,3.3445,3.3405,3.3445,51
2011-11-21,17:15:00,3.3445,3.3455,3.3350,3.3350,265
2011-11-21,17:20:00,3.3360,3.3360,3.3300,3.3320,281
2011-11-21,17:25:00,3.3315,3.3320,3.3250,3.3260,225
2011-11-21,17:30:00,3.3255,3.3260,3.3180,3.3195,443
2011-11-21,17:35:00,3.3205,3.3220,3.3155,3.3175,287
2011-11-21,17:40:00,3.3175,3.3205,3.3140,3.3155,188
2011-11-21,17:45:00,3.3170,3.3170,3.3100,3.3105,131
2011-11-21,17:50:00,3.3115,3.3130,3.3065,3.3090,111
2011-11-21,17:55:00,3.3085,3.3140,3.3085,3.3135,194
2011-11-21,18:00:00,3.3130,3.3140,3.3025,3.3090,451
2011-11-21,18:05:00,3.3085,3.3100,3.3060,3.3085,146
2011-11-21,18:10:00,3.3090,3.3135,3.3090,3.3100,143
2011-11-21,18:15:00,3.3095,3.3115,3.3090,3.3110,63
2011-11-21,18:20:00,3.3110,3.3135,3.3090,3.3115,120
2011-11-21,18:25:00,3.3110,3.3120,3.3060,3.3060,81
2011-11-21,18:30:00,3.3065,3.3110,3.3050,3.3060,156
2011-11-21,18:35:00,3.3070,3.3075,3.3050,3.3055,85
2011-11-21,18:40:00,3.3070,3.3090,3.3030,3.3060,194
2011-11-21,18:45:00,3.3055,3.3075,3.3045,3.3050,52
2011-11-21,18:50:00,3.3050,3.3095,3.3035,3.3080,96
2011-11-21,18:55:00,3.3095,3.3185,3.3095,3.3145,161
2011-11-21,19:00:00,3.3145,3.3180,3.3110,3.3170,259
2011-11-21,19:05:00,3.3165,3.3230,3.3165,3.3220,149
2011-11-21,19:10:00,3.3220,3.3230,3.3195,3.3220,103
2011-11-21,19:15:00,3.3220,3.3255,3.3195,3.3200,156
2011-11-21,19:20:00,3.3200,3.3225,3.3200,3.3200,89
2011-11-21,19:25:00,3.3205,3.3215,3.3150,3.3165,109
2011-11-21,19:30:00,3.3145,3.3145,3.3090,3.3110,174
2011-11-21,19:35:00,3.3105,3.3115,3.3095,3.3115,91
2011-11-21,19:40:00,3.3110,3.3150,3.3110,3.3140,38
2011-11-21,19:45:00,3.3150,3.3150,3.3100,3.3110,64
2011-11-21,19:50:00,3.3110,3.3110,3.3075,3.3100,123
2011-11-21,19:55:00,3.3095,3.3145,3.3095,3.3125,86
2011-11-21,20:00:00,3.3120,3.3120,3.3075,3.3110,96
2011-11-21,20:05:00,3.3105,3.3130,3.3090,3.3120,114
2011-11-21,20:10:00,3.3110,3.3145,3.3110,3.3130,38
2011-11-21,20:15:00,3.3125,3.3145,3.3110,3.3135,72
2011-11-21,20:20:00,3.3130,3.3130,3.3080,3.3095,98
2011-11-21,20:25:00,3.3085,3.3100,3.3075,3.3100,49
2011-11-21,20:30:00,3.3100,3.3140,3.3090,3.3090,214
2011-11-21,20:35:00,3.3100,3.3105,3.3075,3.3100,144
2011-11-21,20:40:00,3.3095,3.3120,3.3085,3.3100,49
2011-11-21,20:45:00,3.3120,3.3140,3.3110,3.3130,42
2011-11-21,20:50:00,3.3125,3.3170,3.3125,3.3160,96
2011-11-21,20:55:00,3.3165,3.3195,3.3155,3.3190,187
2011-11-21,21:00:00,3.3190,3.3215,3.3185,3.3195,108
2011-11-21,21:05:00,3.3195,3.3255,3.3175,3.3175,208
2011-11-21,21:10:00,3.3175,3.3190,3.3075,3.3135,669
2011-11-21,21:15:00,3.3140,3.3150,3.3060,3.3060,125
2011-11-21,21:20:00,3.3060,3.3190,3.3060,3.3185,197
2011-11-21,21:25:00,3.3185,3.3240,3.3165,3.3210,257
2011-11-21,21:30:00,3.3205,3.3285,3.3205,3.3275,211
2011-11-21,21:35:00,3.3285,3.3325,3.3260,3.3290,282
2011-11-21,21:40:00,3.3290,3.3310,3.3270,3.3295,146
2011-11-21,21:45:00,3.3290,3.3370,3.3280,3.3360,209
2011-11-21,21:50:00,3.3360,3.3365,3.3290,3.3320,151
2011-11-21,21:55:00,3.3315,3.3320,3.3250,3.3270,117
2011-11-21,22:00:00,3.3285,3.3350,3.3275,3.3340,169
2011-11-21,22:05:00,3.3335,3.3360,3.3285,3.3285,107
2011-11-21,22:10:00,3.3280,3.3290,3.3220,3.3250,97
2011-11-21,22:15:00,3.3260,3.3265,3.3225,3.3230,138
2011-11-21,22:20:00,3.3230,3.3275,3.3230,3.3270,86
2011-11-21,22:25:00,3.3270,3.3290,3.3240,3.3240,125
2011-11-21,22:30:00,3.3235,3.3270,3.3185,3.3225,201
2011-11-21,22:35:00,3.3220,3.3220,3.3095,3.3115,444
2011-11-21,22:40:00,3.3125,3.3140,3.3095,3.3140,395
2011-11-21,22:45:00,3.3135,3.3150,3.3100,3.3105,288
2011-11-21,22:50:00,3.3110,3.3115,3.3025,3.3055,466
2011-11-21,22:55:00,3.3060,3.3095,3.3050,3.3085,279
2011-11-21,23:00:00,3.3090,3.3145,3.3075,3.3110,427
2011-11-21,23:05:00,3.3120,3.3120,3.3045,3.3080,230
2011-11-21,23:10:00,3.3080,3.3165,3.3050,3.3150,347
2011-11-21,23:15:00,3.3155,3.3160,3.3070,3.3090,151
2011-11-21,23:20:00,3.3095,3.3125,3.3040,3.3115,144
2011-11-21,23:25:00,3.3110,3.3130,3.3090,3.3090,97
2011-11-21,23:30:00,3.3090,3.3100,3.2965,3.3000,607
2011-11-21,23:35:00,3.3000,3.3025,3.2975,3.3020,291
2011-11-21,23:40:00,3.3010,3.3035,3.2875,3.2875,763
2011-11-21,23:45:00,3.2870,3.2890,3.2825,3.2845,799
2011-11-21,23:50:00,3.2850,3.2885,3.2800,3.2815,562
2011-11-21,23:55:00,3.2815,3.2840,3.2750,3.2765,712
2011-11-22,00:00:00,3.2765,3.2770,3.2720,3.2770,363
2011-11-22,00:05:00,3.2760,3.2790,3.2735,3.2765,227
2011-11-22,00:10:00,3.2775,3.2895,3.2775,3.2890,524
2011-11-22,00:15:00,3.2875,3.2930,3.2855,3.2890,391
2011-11-22,00:20:00,3.2895,3.2920,3.2850,3.2855,174
2011-11-22,00:25:00,3.2845,3.2885,3.2835,3.2880,180
2011-11-22,00:30:00,3.2875,3.2890,3.2845,3.2865,216
2011-11-22,00:35:00,3.2850,3.2870,3.2810,3.2830,320
2011-11-22,00:40:00,3.2830,3.2875,3.2785,3.2855,304
2011-11-22,00:45:00,3.2850,3.2935,3.2850,3.2920,245
2011-11-22,00:50:00,3.2925,3.2945,3.2900,3.2930,240
2011-11-22,00:55:00,3.2930,3.3020,3.2920,3.3010,352
2011-11-22,01:00:00,3.3015,3.3035,3.2980,3.3000,268
2011-11-22,01:05:00,3.3000,3.3015,3.2970,3.2980,246
2011-11-22,01:10:00,3.2980,3.3040,3.2975,3.3035,258
2011-11-22,01:15:00,3.3040,3.3040,3.2985,3.2995,225
2011-11-22,01:20:00,3.2995,3.3005,3.2980,3.2990,83
2011-11-22,01:25:00,3.2985,3.2990,3.2905,3.2925,262
2011-11-22,01:30:00,3.2920,3.2950,3.2905,3.2930,265
2011-11-22,01:35:00,3.2925,3.2945,3.2910,3.2930,118
2011-11-22,01:40:00,3.2930,3.2960,3.2930,3.2955,72
2011-11-22,01:45:00,3.2950,3.3010,3.2940,3.3000,152
2011-11-22,01:50:00,3.3000,3.3025,3.2990,3.3020,102
2011-11-22,01:55:00,3.3025,3.3045,3.3010,3.3025,576
2011-11-22,02:00:00,3.3020,3.3050,3.3015,3.3035,203
2011-11-22,02:05:00,3.3040,3.3090,3.3035,3.3080,154
2011-11-22,02:10:00,3.3075,3.3095,3.3050,3.3055,146
2011-11-22,02:15:00,3.3050,3.3080,3.3050,3.3065,49
2011-11-22,02:20:00,3.3060,3.3080,3.3055,3.3070,88
2011-11-22,02:25:00,3.3060,3.3070,3.3040,3.3050,46
2011-11-22,02:30:00,3.3040,3.3055,3.3025,3.3040,67
2011-11-22,02:35:00,3.3050,3.3055,3.3035,3.3035,48
2011-11-22,02:40:00,3.3035,3.3040,3.3030,3.3035,9
2011-11-22,02:45:00,3.3025,3.3025,3.3005,3.3020,90
2011-11-22,02:50:00,3.3020,3.3035,3.2995,3.3010,274
2011-11-22,02:55:00,3.2995,3.3015,3.2965,3.2975,160
2011-11-22,03:00:00,3.2970,3.3015,3.2965,3.3000,55
2011-11-22,03:05:00,3.2985,3.3025,3.2955,3.2985,186
2011-11-22,03:10:00,3.2985,3.3065,3.2980,3.3060,90
2011-11-22,03:15:00,3.3065,3.3135,3.3060,3.3085,104
2011-11-22,03:20:00,3.3095,3.3130,3.3070,3.3100,91
2011-11-22,03:25:00,3.3105,3.3110,3.3070,3.3085,69
2011-11-22,03:30:00,3.3070,3.3145,3.3070,3.3135,137
2011-11-22,03:35:00,3.3130,3.3150,3.3100,3.3110,114
2011-11-22,03:40:00,3.3105,3.3160,3.3105,3.3160,86
2011-11-22,03:45:00,3.3150,3.3180,3.3115,3.3130,131
2011-11-22,03:50:00,3.3130,3.3150,3.3120,3.3130,33
2011-11-22,03:55:00,3.3135,3.3150,3.3090,3.3090,39
2011-11-22,04:00:00,3.3090,3.3135,3.3050,3.3055,160
2011-11-22,04:05:00,3.3060,3.3095,3.3045,3.3060,155
2011-11-22,04:10:00,3.3060,3.3105,3.3030,3.3085,167
2011-11-22,04:15:00,3.3055,3.3110,3.3030,3.3110,65
2011-11-22,04:20:00,3.3110,3.3165,3.3100,3.3150,39
2011-11-22,04:25:00,3.3135,3.3180,3.3135,3.3165,45
2011-11-22,04:30:00,3.3165,3.3180,3.3030,3.3160,29
2011-11-22,04:35:00,3.3165,3.3205,3.3160,3.3205,36
2011-11-22,04:40:00,3.3190,3.3190,3.3160,3.3170,28
2011-11-22,04:45:00,3.3160,3.3235,3.3145,3.3195,91
2011-11-22,04:50:00,3.3200,3.3200,3.3140,3.3145,19
2011-11-22,04:55:00,3.3165,3.3190,3.3140,3.3140,35
2011-11-22,05:00:00,3.3140,3.3275,3.3130,3.3200,124
2011-11-22,05:05:00,3.3220,3.3285,3.3220,3.3275,32
2011-11-22,05:10:00,3.3275,3.3275,3.3230,3.3230,14
2011-11-22,05:15:00,3.3230,3.3245,3.3220,3.3245,6
2011-11-22,05:20:00,3.3210,3.3255,3.3200,3.3240,22
2011-11-22,05:25:00,3.3215,3.3220,3.3200,3.3210,6
2011-11-22,05:30:00,3.3210,3.3240,3.3200,3.3220,10
2011-11-22,05:35:00,3.3215,3.3215,3.3195,3.3195,2
2011-11-22,05:40:00,3.3180,3.3180,3.3165,3.3165,25
2011-11-22,05:45:00,3.3150,3.3175,3.3140,3.3140,6
2011-11-22,05:50:00,3.3120,3.3135,3.3120,3.3125,10
2011-11-22,05:55:00,3.3130,3.3130,3.3120,3.3120,11
2011-11-22,06:00:00,3.3115,3.3115,3.3100,3.3100,3
2011-11-22,06:05:00,3.3115,3.3135,3.3100,3.3135,13
2011-11-22,06:10:00,3.3130,3.3150,3.3115,3.3115,23
2011-11-22,07:00:00,3.3075,3.3080,3.3040,3.3040,16
2011-11-22,07:05:00,3.3030,3.3070,3.2975,3.3030,72
2011-11-22,07:10:00,3.3065,3.3075,3.3020,3.3065,55
2011-11-22,07:15:00,3.3085,3.3085,3.3045,3.3070,43
2011-11-22,07:20:00,3.3055,3.3125,3.3020,3.3085,80
2011-11-22,07:25:00,3.3095,3.3120,3.3085,3.3110,22
2011-11-22,07:30:00,3.3135,3.3135,3.3080,3.3090,35
2011-11-22,07:35:00,3.3100,3.3125,3.3060,3.3060,37
2011-11-22,07:40:00,3.3080,3.3105,3.3070,3.3100,23
2011-11-22,07:45:00,3.3100,3.3100,3.3045,3.3095,8
2011-11-22,07:50:00,3.3100,3.3170,3.3100,3.3170,9
2011-11-22,07:55:00,3.3120,3.3135,3.3120,3.3135,4
2011-11-22,08:00:00,3.3145,3.3225,3.2935,3.3010,81
2011-11-22,08:05:00,3.3030,3.3060,3.3015,3.3030,17
2011-11-22,08:10:00,3.3040,3.3040,3.3040,3.3040,1
2011-11-22,08:15:00,3.3060,3.3135,3.3060,3.3115,24
2011-11-22,08:20:00,3.3130,3.3145,3.3130,3.3135,11
2011-11-22,08:25:00,3.3115,3.3115,3.3090,3.3090,11
2011-11-22,08:30:00,3.3115,3.3180,3.3115,3.3180,15
2011-11-22,08:35:00,3.3150,3.3170,3.3135,3.3150,11
2011-11-22,08:40:00,3.3150,3.3150,3.3105,3.3105,16
2011-11-22,08:45:00,3.3105,3.3125,3.3090,3.3090,7
2011-11-22,08:50:00,3.3100,3.3195,3.3100,3.3185,28
2011-11-22,08:55:00,3.3185,3.3395,3.3130,3.3270,102
2011-11-22,09:00:00,3.3280,3.3380,3.3240,3.3330,333
2011-11-22,09:05:00,3.3325,3.3400,3.3325,3.3380,165
2011-11-22,09:10:00,3.3375,3.3375,3.3330,3.3330,42
2011-11-22,09:15:00,3.3350,3.3385,3.3300,3.3370,191
2011-11-22,09:20:00,3.3370,3.3400,3.3355,3.3380,43
2011-11-22,09:25:00,3.3400,3.3420,3.3360,3.3370,42
2011-11-22,09:30:00,3.3370,3.3465,3.3350,3.3455,153
2011-11-22,09:35:00,3.3435,3.3480,3.3400,3.3435,114
2011-11-22,09:40:00,3.3405,3.3420,3.3360,3.3375,133
2011-11-22,09:45:00,3.3375,3.3395,3.3320,3.3350,102
2011-11-22,09:50:00,3.3365,3.3400,3.3340,3.3400,54
2011-11-22,09:55:00,3.3405,3.3440,3.3405,3.3425,55
2011-11-22,10:00:00,3.3425,3.3465,3.3365,3.3385,70
2011-11-22,10:05:00,3.3365,3.3400,3.3360,3.3380,60
2011-11-22,10:10:00,3.3380,3.3425,3.3380,3.3420,68
2011-11-22,10:15:00,3.3440,3.3450,3.3405,3.3405,36
2011-11-22,10:20:00,3.3410,3.3455,3.3390,3.3435,57
2011-11-22,10:25:00,3.3455,3.3465,3.3440,3.3440,47
2011-11-22,10:30:00,3.3460,3.3465,3.3415,3.3435,42
2011-11-22,10:35:00,3.3445,3.3500,3.3430,3.3500,65
2011-11-22,10:40:00,3.3500,3.3600,3.3500,3.3570,168
2011-11-22,10:45:00,3.3585,3.3640,3.3575,3.3600,167
2011-11-22,10:50:00,3.3585,3.3595,3.3550,3.3575,101
2011-11-22,10:55:00,3.3590,3.3590,3.3560,3.3560,56
2011-11-22,11:00:00,3.3570,3.3590,3.3560,3.3580,88
2011-11-22,11:05:00,3.3590,3.3650,3.3580,3.3600,66
2011-11-22,11:10:00,3.3600,3.3610,3.3585,3.3585,52
2011-11-22,11:15:00,3.3580,3.3600,3.3575,3.3575,68
2011-11-22,11:20:00,3.3575,3.3580,3.3515,3.3515,49
2011-11-22,11:25:00,3.3515,3.3515,3.3490,3.3500,57
2011-11-22,11:30:00,3.3495,3.3540,3.3495,3.3530,19
2011-11-22,11:35:00,3.3500,3.3500,3.3495,3.3495,3
2011-11-22,11:40:00,3.3515,3.3515,3.3475,3.3475,31
2011-11-22,11:45:00,3.3490,3.3500,3.3440,3.3460,28
2011-11-22,11:50:00,3.3450,3.3460,3.3445,3.3460,12
2011-11-22,11:55:00,3.3460,3.3465,3.3430,3.3450,22
2011-11-22,12:00:00,3.3450,3.3450,3.3405,3.3410,37
2011-11-22,12:05:00,3.3410,3.3430,3.3400,3.3420,33
2011-11-22,12:15:00,3.3435,3.3455,3.3435,3.3455,6
2011-11-22,12:20:00,3.3450,3.3460,3.3445,3.3460,4
2011-11-22,12:25:00,3.3455,3.3480,3.3435,3.3435,17
2011-11-22,12:30:00,3.3440,3.3440,3.3295,3.3370,204
2011-11-22,12:35:00,3.3375,3.3385,3.3325,3.3340,15
2011-11-22,12:40:00,3.3330,3.3380,3.3330,3.3370,7
2011-11-22,12:45:00,3.3375,3.3380,3.3370,3.3370,5
2011-11-22,12:50:00,3.3365,3.3380,3.3360,3.3360,11
2011-11-22,12:55:00,3.3365,3.3385,3.3355,3.3360,31
2011-11-22,13:00:00,3.3375,3.3430,3.3375,3.3430,22
2011-11-22,13:05:00,3.3435,3.3435,3.3420,3.3420,5
2011-11-22,13:10:00,3.3440,3.3440,3.3420,3.3440,7
2011-11-22,13:15:00,3.3435,3.3435,3.3415,3.3435,18
2011-11-22,13:20:00,3.3425,3.3440,3.3425,3.3440,13
2011-11-22,13:25:00,3.3445,3.3500,3.3430,3.3500,51
2011-11-22,13:30:00,3.3500,3.3565,3.3500,3.3560,191
2011-11-22,13:35:00,3.3550,3.3555,3.3535,3.3550,62
2011-11-22,13:40:00,3.3540,3.3555,3.3510,3.3555,59
2011-11-22,13:45:00,3.3550,3.3565,3.3460,3.3480,118
2011-11-22,13:50:00,3.3470,3.3515,3.3460,3.3480,72
2011-11-22,13:55:00,3.3480,3.3490,3.3460,3.3480,54
2011-11-22,14:00:00,3.3495,3.3525,3.3450,3.3500,152
2011-11-22,14:05:00,3.3495,3.3515,3.3480,3.3485,44
2011-11-22,14:10:00,3.3490,3.3495,3.3460,3.3485,40
2011-11-22,14:15:00,3.3480,3.3510,3.3470,3.3505,80
2011-11-22,14:20:00,3.3510,3.3555,3.3500,3.3555,97
2011-11-22,14:25:00,3.3555,3.3570,3.3475,3.3490,69
2011-11-22,14:30:00,3.3500,3.3510,3.3435,3.3440,74
2011-11-22,14:35:00,3.3440,3.3455,3.3420,3.3440,80
2011-11-22,14:40:00,3.3440,3.3450,3.3410,3.3415,117
2011-11-22,14:45:00,3.3415,3.3425,3.3365,3.3405,182
2011-11-22,14:50:00,3.3395,3.3440,3.3395,3.3430,39
2011-11-22,14:55:00,3.3450,3.3475,3.3420,3.3475,130
2011-11-22,15:00:00,3.3475,3.3510,3.3455,3.3505,84
2011-11-22,15:05:00,3.3510,3.3560,3.3500,3.3560,88
2011-11-22,15:10:00,3.3555,3.3570,3.3525,3.3560,35
2011-11-22,15:15:00,3.3560,3.3565,3.3535,3.3555,44
2011-11-22,15:20:00,3.3550,3.3585,3.3520,3.3560,51
2011-11-22,15:25:00,3.3550,3.3550,3.3510,3.3515,75
2011-11-22,15:30:00,3.3515,3.3575,3.3510,3.3575,30
2011-11-22,15:35:00,3.3575,3.3600,3.3550,3.3600,146
2011-11-22,15:40:00,3.3600,3.3630,3.3545,3.3630,196
2011-11-22,15:45:00,3.3630,3.3700,3.3620,3.3665,148
2011-11-22,15:50:00,3.3665,3.3670,3.3645,3.3655,30
2011-11-22,15:55:00,3.3645,3.3650,3.3590,3.3590,45
2011-11-22,16:00:00,3.3590,3.3670,3.3580,3.3670,117
2011-11-22,16:05:00,3.3675,3.3705,3.3660,3.3670,156
2011-11-22,16:10:00,3.3660,3.3665,3.3590,3.3595,105
2011-11-22,16:15:00,3.3605,3.3625,3.3590,3.3600,73
2011-11-22,16:20:00,3.3605,3.3660,3.3600,3.3610,166
2011-11-22,16:25:00,3.3600,3.3655,3.3595,3.3645,43
2011-11-22,16:30:00,3.3660,3.3715,3.3660,3.3670,210
2011-11-22,16:35:00,3.3665,3.3685,3.3640,3.3660,111
2011-11-22,16:40:00,3.3655,3.3725,3.3640,3.3720,87
2011-11-22,16:45:00,3.3725,3.3735,3.3655,3.3670,99
2011-11-22,16:50:00,3.3680,3.3680,3.3640,3.3640,110
2011-11-22,16:55:00,3.3640,3.3650,3.3595,3.3650,221
2011-11-22,17:00:00,3.3650,3.3660,3.3605,3.3620,50
2011-11-22,17:05:00,3.3610,3.3630,3.3605,3.3605,32
2011-11-22,17:10:00,3.3605,3.3605,3.3535,3.3545,160
2011-11-22,17:15:00,3.3545,3.3570,3.3535,3.3535,100
2011-11-22,17:20:00,3.3545,3.3610,3.3545,3.3605,102
2011-11-22,17:25:00,3.3600,3.3610,3.3575,3.3580,49
2011-11-22,17:30:00,3.3570,3.3570,3.3525,3.3560,130
2011-11-22,17:35:00,3.3565,3.3600,3.3555,3.3585,132
2011-11-22,17:40:00,3.3575,3.3575,3.3530,3.3535,53
2011-11-22,17:45:00,3.3535,3.3555,3.3525,3.3530,49
2011-11-22,17:50:00,3.3525,3.3540,3.3520,3.3525,32
2011-11-22,17:55:00,3.3520,3.3535,3.3480,3.3495,49
2011-11-22,18:00:00,3.3475,3.3500,3.3450,3.3490,125
2011-11-22,18:05:00,3.3490,3.3545,3.3480,3.3530,71
2011-11-22,18:10:00,3.3530,3.3555,3.3520,3.3540,61
2011-11-22,18:15:00,3.3540,3.3580,3.3540,3.3580,59
2011-11-22,18:20:00,3.3580,3.3580,3.3560,3.3575,45
2011-11-22,18:25:00,3.3580,3.3595,3.3570,3.3570,30
2011-11-22,18:30:00,3.3570,3.3645,3.3570,3.3615,82
2011-11-22,18:35:00,3.3630,3.3640,3.3595,3.3615,36
2011-11-22,18:40:00,3.3610,3.3620,3.3575,3.3585,34
2011-11-22,18:45:00,3.3575,3.3605,3.3575,3.3595,18
2011-11-22,18:50:00,3.3595,3.3595,3.3530,3.3555,41
2011-11-22,18:55:00,3.3555,3.3570,3.3540,3.3570,69
2011-11-22,19:00:00,3.3560,3.3575,3.3535,3.3560,75
2011-11-22,19:05:00,3.3555,3.3575,3.3540,3.3575,67
2011-11-22,19:10:00,3.3570,3.3605,3.3560,3.3600,62
2011-11-22,19:15:00,3.3600,3.3650,3.3595,3.3645,108
2011-11-22,19:20:00,3.3640,3.3640,3.3585,3.3605,71
2011-11-22,19:25:00,3.3600,3.3640,3.3580,3.3630,98
2011-11-22,19:30:00,3.3625,3.3660,3.3610,3.3615,98
2011-11-22,19:35:00,3.3625,3.3650,3.3625,3.3640,60
2011-11-22,19:40:00,3.3650,3.3695,3.3650,3.3655,158
2011-11-22,19:45:00,3.3675,3.3685,3.3645,3.3645,68
2011-11-22,19:50:00,3.3645,3.3675,3.3620,3.3620,89
2011-11-22,19:55:00,3.3620,3.3620,3.3570,3.3575,155
2011-11-22,20:00:00,3.3580,3.3610,3.3570,3.3595,280
2011-11-22,20:05:00,3.3590,3.3600,3.3560,3.3600,71
2011-11-22,20:10:00,3.3600,3.3625,3.3550,3.3550,62
2011-11-22,20:15:00,3.3545,3.3570,3.3540,3.3555,31
2011-11-22,20:20:00,3.3555,3.3575,3.3550,3.3570,74
2011-11-22,20:25:00,3.3560,3.3570,3.3560,3.3560,31
2011-11-22,20:30:00,3.3565,3.3575,3.3540,3.3540,80
2011-11-22,20:35:00,3.3540,3.3555,3.3535,3.3540,76
2011-11-22,20:40:00,3.3550,3.3555,3.3465,3.3485,168
2011-11-22,20:45:00,3.3485,3.3490,3.3430,3.3455,158
2011-11-22,20:50:00,3.3450,3.3485,3.3450,3.3480,47
2011-11-22,20:55:00,3.3480,3.3520,3.3470,3.3470,225
2011-11-22,21:00:00,3.3480,3.3505,3.3475,3.3485,101
2011-11-22,21:05:00,3.3480,3.3500,3.3450,3.3470,146
2011-11-22,21:10:00,3.3470,3.3535,3.3470,3.3500,313
2011-11-22,21:15:00,3.3495,3.3500,3.3335,3.3370,357
2011-11-22,21:20:00,3.3370,3.3400,3.3305,3.3310,197
2011-11-22,21:25:00,3.3310,3.3390,3.3285,3.3375,247
2011-11-22,21:30:00,3.3365,3.3365,3.3275,3.3305,307
2011-11-22,21:35:00,3.3295,3.3315,3.3255,3.3265,248
2011-11-22,21:40:00,3.3260,3.3275,3.3195,3.3210,327
2011-11-22,21:45:00,3.3210,3.3255,3.3200,3.3235,296
2011-11-22,21:50:00,3.3240,3.3245,3.3205,3.3225,296
2011-11-22,21:55:00,3.3220,3.3275,3.3215,3.3270,185
2011-11-22,22:00:00,3.3265,3.3350,3.3225,3.3315,303
2011-11-22,22:05:00,3.3315,3.3360,3.3305,3.3325,185
2011-11-22,22:10:00,3.3340,3.3340,3.3270,3.3275,105
2011-11-22,22:15:00,3.3290,3.3315,3.3280,3.3300,105
2011-11-22,22:20:00,3.3300,3.3380,3.3300,3.3375,136
2011-11-22,22:25:00,3.3365,3.3400,3.3350,3.3365,218
2011-11-22,22:30:00,3.3365,3.3390,3.3315,3.3390,243
2011-11-22,22:35:00,3.3390,3.3490,3.3360,3.3480,352
2011-11-22,22:40:00,3.3485,3.3560,3.3485,3.3505,650
2011-11-22,22:45:00,3.3500,3.3565,3.3500,3.3520,223
2011-11-22,22:50:00,3.3530,3.3530,3.3470,3.3510,526
2011-11-22,22:55:00,3.3505,3.3515,3.3435,3.3455,631
2011-11-22,23:00:00,3.3460,3.3500,3.3400,3.3410,260
2011-11-22,23:05:00,3.3405,3.3450,3.3390,3.3440,487
2011-11-22,23:10:00,3.3460,3.3525,3.3425,3.3425,957
2011-11-22,23:15:00,3.3425,3.3425,3.3375,3.3400,275
2011-11-22,23:20:00,3.3400,3.3470,3.3400,3.3425,470
2011-11-22,23:25:00,3.3440,3.3530,3.3440,3.3515,283
2011-11-22,23:30:00,3.3500,3.3590,3.3500,3.3520,866
2011-11-22,23:35:00,3.3515,3.3530,3.3470,3.3485,226
2011-11-22,23:40:00,3.3485,3.3500,3.3430,3.3480,959
2011-11-22,23:45:00,3.3490,3.3525,3.3395,3.3415,680
2011-11-22,23:50:00,3.3410,3.3445,3.3315,3.3355,434
2011-11-22,23:55:00,3.3355,3.3380,3.3290,3.3310,330
2011-11-23,00:00:00,3.3305,3.3350,3.3290,3.3320,556
2011-11-23,00:05:00,3.3325,3.3355,3.3285,3.3320,272
2011-11-23,00:10:00,3.3325,3.3360,3.3305,3.3330,339
2011-11-23,00:15:00,3.3325,3.3335,3.3275,3.3335,258
2011-11-23,00:20:00,3.3325,3.3325,3.3245,3.3260,504
2011-11-23,00:25:00,3.3260,3.3295,3.3220,3.3240,143
2011-11-23,00:30:00,3.3245,3.3250,3.3105,3.3105,558
2011-11-23,00:35:00,3.3105,3.3190,3.3100,3.3190,433
2011-11-23,00:40:00,3.3185,3.3190,3.3110,3.3140,245
2011-11-23,00:45:00,3.3140,3.3205,3.3115,3.3170,303
2011-11-23,00:50:00,3.3185,3.3230,3.3140,3.3210,533
2011-11-23,00:55:00,3.3200,3.3200,3.3130,3.3130,345
2011-11-23,01:00:00,3.3140,3.3260,3.3130,3.3250,541
2011-11-23,01:05:00,3.3260,3.3335,3.3215,3.3330,779
2011-11-23,01:10:00,3.3335,3.3390,3.3330,3.3370,497
2011-11-23,01:15:00,3.3375,3.3460,3.3360,3.3385,635
2011-11-23,01:20:00,3.3390,3.3425,3.3370,3.3410,176
2011-11-23,01:25:00,3.3400,3.3420,3.3285,3.3325,184
2011-11-23,01:30:00,3.3330,3.3425,3.3325,3.3425,259
2011-11-23,01:35:00,3.3420,3.3430,3.3300,3.3330,279
2011-11-23,01:40:00,3.3330,3.3395,3.3325,3.3365,221
2011-11-23,01:45:00,3.3360,3.3375,3.3320,3.3330,125
2011-11-23,01:50:00,3.3325,3.3390,3.3320,3.3375,252
2011-11-23,01:55:00,3.3375,3.3400,3.3300,3.3360,583
2011-11-23,02:00:00,3.3355,3.3445,3.3355,3.3425,310
2011-11-23,02:05:00,3.3415,3.3440,3.3340,3.3360,240
2011-11-23,02:10:00,3.3360,3.3375,3.3320,3.3375,219
2011-11-23,02:15:00,3.3380,3.3475,3.3360,3.3465,338
2011-11-23,02:20:00,3.3475,3.3500,3.3405,3.3410,355
2011-11-23,02:25:00,3.3405,3.3425,3.3385,3.3395,193
2011-11-23,02:30:00,3.3400,3.3425,3.3390,3.3420,90
2011-11-23,02:35:00,3.3425,3.3440,3.3390,3.3405,235
2011-11-23,02:40:00,3.3400,3.3445,3.3370,3.3380,242
2011-11-23,02:45:00,3.3375,3.3415,3.3345,3.3395,204
2011-11-23,02:50:00,3.3390,3.3420,3.3350,3.3350,202
2011-11-23,02:55:00,3.3345,3.3380,3.3335,3.3380,65
2011-11-23,03:00:00,3.3370,3.3390,3.3325,3.3325,124
2011-11-23,03:05:00,3.3320,3.3335,3.3310,3.3310,72
2011-11-23,03:10:00,3.3330,3.3365,3.3320,3.3340,93
2011-11-23,03:15:00,3.3335,3.3345,3.3320,3.3320,18
2011-11-23,03:20:00,3.3310,3.3310,3.3255,3.3290,69
2011-11-23,03:25:00,3.3290,3.3295,3.3260,3.3260,31
2011-11-23,03:30:00,3.3260,3.3280,3.3225,3.3265,85
2011-11-23,03:35:00,3.3255,3.3265,3.3240,3.3265,24
2011-11-23,03:40:00,3.3260,3.3265,3.3230,3.3265,41
2011-11-23,03:45:00,3.3245,3.3260,3.3230,3.3230,17
2011-11-23,03:50:00,3.3225,3.3235,3.3205,3.3205,11
2011-11-23,03:55:00,3.3210,3.3230,3.3210,3.3230,8
2011-11-23,04:00:00,3.3220,3.3220,3.3155,3.3160,90
2011-11-23,04:05:00,3.3155,3.3180,3.3150,3.3180,21
2011-11-23,04:10:00,3.3150,3.3190,3.3140,3.3185,22
2011-11-23,04:15:00,3.3170,3.3230,3.3170,3.3220,29
2011-11-23,04:20:00,3.3210,3.3240,3.3195,3.3235,32
2011-11-23,04:25:00,3.3230,3.3245,3.3215,3.3230,7
2011-11-23,04:30:00,3.3215,3.3330,3.3210,3.3235,11
2011-11-23,04:35:00,3.3210,3.3210,3.3175,3.3175,20
2011-11-23,04:40:00,3.3175,3.3175,3.3155,3.3155,3
2011-11-23,04:45:00,3.3165,3.3230,3.3165,3.3205,17
2011-11-23,04:50:00,3.3205,3.3240,3.3195,3.3205,64
2011-11-23,04:55:00,3.3205,3.3220,3.3175,3.3200,59
2011-11-23,05:00:00,3.3195,3.3195,3.3150,3.3150,27
2011-11-23,05:05:00,3.3140,3.3140,3.3125,3.3125,44
2011-11-23,05:10:00,3.3120,3.3160,3.3120,3.3160,21
2011-11-23,05:15:00,3.3165,3.3185,3.3145,3.3145,8
2011-11-23,05:20:00,3.3155,3.3155,3.3155,3.3155,2
2011-11-23,05:25:00,3.3150,3.3155,3.3145,3.3155,3
2011-11-23,05:30:00,3.3185,3.3195,3.3160,3.3195,11
2011-11-23,05:35:00,3.3190,3.3190,3.3175,3.3175,9
2011-11-23,05:40:00,3.3175,3.3175,3.3125,3.3125,22
2011-11-23,05:45:00,3.3135,3.3135,3.3085,3.3085,53
2011-11-23,05:50:00,3.3095,3.3100,3.3095,3.3100,7
2011-11-23,06:00:00,3.3105,3.3140,3.3105,3.3105,6
2011-11-23,06:10:00,3.3105,3.3125,3.3100,3.3110,6
2011-11-23,07:00:00,3.3100,3.3120,3.3070,3.3120,21
2011-11-23,07:05:00,3.3115,3.3150,3.3100,3.3145,14
2011-11-23,07:10:00,3.3145,3.3185,3.3145,3.3180,4
2011-11-23,07:15:00,3.3190,3.3195,3.3180,3.3195,4
2011-11-23,07:20:00,3.3190,3.3190,3.3165,3.3185,7
2011-11-23,07:30:00,3.3210,3.3210,3.3210,3.3210,1
2011-11-23,07:35:00,3.3220,3.3330,3.3220,3.3285,20
2011-11-23,07:40:00,3.3295,3.3295,3.3280,3.3280,2
2011-11-23,07:45:00,3.3300,3.3310,3.3300,3.3310,8
2011-11-23,07:50:00,3.3315,3.3350,3.3315,3.3350,2
2011-11-23,07:55:00,3.3340,3.3350,3.3340,3.3345,14
2011-11-23,08:00:00,3.3345,3.3345,3.3300,3.3325,30
2011-11-23,08:05:00,3.3330,3.3360,3.3330,3.3360,2
2011-11-23,08:10:00,3.3360,3.3375,3.3330,3.3330,38
2011-11-23,08:15:00,3.3330,3.3340,3.3330,3.3340,6
2011-11-23,08:20:00,3.3325,3.3325,3.3305,3.3310,13
2011-11-23,08:25:00,3.3305,3.3305,3.3295,3.3295,21
2011-11-23,08:30:00,3.3300,3.3300,3.3285,3.3295,12
2011-11-23,08:35:00,3.3285,3.3295,3.3260,3.3265,21
2011-11-23,08:40:00,3.3285,3.3295,3.3250,3.3295,24
2011-11-23,08:45:00,3.3300,3.3300,3.3295,3.3295,8
2011-11-23,08:50:00,3.3285,3.3320,3.3285,3.3295,15
2011-11-23,08:55:00,3.3300,3.3440,3.3300,3.3440,120
2011-11-23,09:00:00,3.3410,3.3640,3.3405,3.3600,417
2011-11-23,09:05:00,3.3580,3.3580,3.3510,3.3525,249
2011-11-23,09:10:00,3.3520,3.3670,3.3510,3.3630,242
2011-11-23,09:15:00,3.3620,3.3635,3.3570,3.3585,203
2011-11-23,09:20:00,3.3600,3.3620,3.3570,3.3605,196
2011-11-23,09:25:00,3.3605,3.3655,3.3600,3.3650,214
2011-11-23,09:30:00,3.3650,3.3660,3.3560,3.3560,285
2011-11-23,09:35:00,3.3560,3.3610,3.3555,3.3610,64
2011-11-23,09:40:00,3.3615,3.3635,3.3505,3.3505,164
2011-11-23,09:45:00,3.3490,3.3585,3.3380,3.3445,225
2011-11-23,09:50:00,3.3430,3.3515,3.3350,3.3475,183
2011-11-23,09:55:00,3.3475,3.3510,3.3255,3.3270,229
2011-11-23,10:00:00,3.3250,3.3335,3.3240,3.3290,141
2011-11-23,10:05:00,3.3245,3.3325,3.3230,3.3305,169
2011-11-23,10:10:00,3.3345,3.3345,3.3200,3.3210,146
2011-11-23,10:15:00,3.3200,3.3220,3.3180,3.3180,49
2011-11-23,10:20:00,3.3185,3.3230,3.3170,3.3200,99
2011-11-23,10:25:00,3.3215,3.3225,3.3200,3.3220,20
2011-11-23,10:30:00,3.3215,3.3215,3.3055,3.3090,488
2011-11-23,10:35:00,3.3095,3.3180,3.3095,3.3115,149
2011-11-23,10:40:00,3.3115,3.3220,3.3110,3.3205,140
2011-11-23,10:45:00,3.3195,3.3315,3.3165,3.3215,342
2011-11-23,10:50:00,3.3215,3.3245,3.3190,3.3190,92
2011-11-23,10:55:00,3.3225,3.3235,3.3180,3.3205,102
2011-11-23,11:00:00,3.3205,3.3290,3.3190,3.3290,105
2011-11-23,11:05:00,3.3290,3.3310,3.3235,3.3235,87
2011-11-23,11:10:00,3.3245,3.3250,3.3205,3.3225,42
2011-11-23,11:15:00,3.3220,3.3275,3.3215,3.3245,78
2011-11-23,11:20:00,3.3240,3.3260,3.3220,3.3235,64
2011-11-23,11:25:00,3.3250,3.3280,3.3215,3.3235,91
2011-11-23,11:30:00,3.3210,3.3225,3.3180,3.3200,31
2011-11-23,11:35:00,3.3200,3.3200,3.3120,3.3120,42
2011-11-23,11:40:00,3.3115,3.3150,3.3100,3.3120,47
2011-11-23,11:45:00,3.3115,3.3145,3.3115,3.3140,7
2011-11-23,11:50:00,3.3145,3.3150,3.3090,3.3150,30
2011-11-23,11:55:00,3.3120,3.3185,3.3120,3.3185,43
2011-11-23,12:00:00,3.3185,3.3210,3.3185,3.3195,39
2011-11-23,12:05:00,3.3195,3.3220,3.3190,3.3190,49
2011-11-23,12:10:00,3.3175,3.3175,3.3150,3.3150,10
2011-11-23,12:15:00,3.3150,3.3175,3.3145,3.3150,50
2011-11-23,12:20:00,3.3150,3.3150,3.3130,3.3130,16
2011-11-23,12:25:00,3.3125,3.3130,3.3105,3.3120,27
2011-11-23,12:30:00,3.3120,3.3190,3.3115,3.3190,153
2011-11-23,12:35:00,3.3200,3.3220,3.3180,3.3195,45
2011-11-23,12:40:00,3.3195,3.3205,3.3120,3.3160,97
2011-11-23,12:45:00,3.3155,3.3200,3.3155,3.3200,21
2011-11-23,12:50:00,3.3195,3.3205,3.3135,3.3160,61
2011-11-23,12:55:00,3.3170,3.3180,3.3140,3.3170,22
2011-11-23,13:00:00,3.3165,3.3175,3.3155,3.3175,10
2011-11-23,13:05:00,3.3165,3.3180,3.3160,3.3160,8
2011-11-23,13:10:00,3.3160,3.3160,3.3120,3.3120,23
2011-11-23,13:15:00,3.3120,3.3130,3.3105,3.3130,10
2011-11-23,13:20:00,3.3130,3.3135,3.3075,3.3125,71
2011-11-23,13:25:00,3.3130,3.3145,3.3120,3.3120,19
2011-11-23,13:30:00,3.3125,3.3220,3.3115,3.3205,178
2011-11-23,13:35:00,3.3175,3.3190,3.3145,3.3150,92
2011-11-23,13:40:00,3.3155,3.3155,3.3125,3.3145,47
2011-11-23,13:45:00,3.3160,3.3195,3.3150,3.3160,58
2011-11-23,13:50:00,3.3165,3.3170,3.3125,3.3165,87
2011-11-23,13:55:00,3.3170,3.3195,3.3170,3.3195,49
2011-11-23,14:00:00,3.3190,3.3200,3.3135,3.3160,126
2011-11-23,14:05:00,3.3175,3.3190,3.3160,3.3170,65
2011-11-23,14:10:00,3.3175,3.3185,3.3155,3.3170,34
2011-11-23,14:15:00,3.3185,3.3185,3.3155,3.3160,29
2011-11-23,14:20:00,3.3155,3.3155,3.3110,3.3110,129
2011-11-23,14:25:00,3.3125,3.3130,3.3105,3.3115,36
2011-11-23,14:30:00,3.3110,3.3145,3.3110,3.3130,117
2011-11-23,14:35:00,3.3125,3.3145,3.3115,3.3130,114
2011-11-23,14:40:00,3.3115,3.3150,3.3115,3.3150,24
2011-11-23,14:45:00,3.3135,3.3145,3.3085,3.3110,116
2011-11-23,14:50:00,3.3105,3.3105,3.3060,3.3080,98
2011-11-23,14:55:00,3.3070,3.3090,3.2970,3.2985,303
2011-11-23,15:00:00,3.2990,3.3000,3.2945,3.2990,286
2011-11-23,15:05:00,3.2990,3.3015,3.2985,3.2995,64
2011-11-23,15:10:00,3.2990,3.3010,3.2975,3.3005,50
2011-11-23,15:15:00,3.3000,3.3040,3.3000,3.3015,90
2011-11-23,15:20:00,3.3040,3.3040,3.2975,3.2975,64
2011-11-23,15:25:00,3.2970,3.3015,3.2970,3.3005,68
2011-11-23,15:30:00,3.2990,3.3010,3.2905,3.2935,305
2011-11-23,15:35:00,3.2930,3.2930,3.2810,3.2830,395
2011-11-23,15:40:00,3.2840,3.2915,3.2830,3.2900,131
2011-11-23,15:45:00,3.2890,3.2920,3.2880,3.2895,93
2011-11-23,15:50:00,3.2895,3.2895,3.2835,3.2845,96
2011-11-23,15:55:00,3.2845,3.2875,3.2795,3.2810,93
2011-11-23,16:00:00,3.2815,3.2865,3.2775,3.2865,187
2011-11-23,16:05:00,3.2870,3.2900,3.2860,3.2870,186
2011-11-23,16:10:00,3.2875,3.3015,3.2860,3.2965,255
2011-11-23,16:15:00,3.2960,3.2990,3.2950,3.2985,105
2011-11-23,16:20:00,3.2995,3.3010,3.2965,3.2965,71
2011-11-23,16:25:00,3.2965,3.2990,3.2960,3.2975,124
2011-11-23,16:30:00,3.2975,3.2990,3.2930,3.2945,87
2011-11-23,16:35:00,3.2940,3.2970,3.2920,3.2970,89
2011-11-23,16:40:00,3.2965,3.3000,3.2950,3.2985,100
2011-11-23,16:45:00,3.2970,3.3025,3.2970,3.3025,136
2011-11-23,16:50:00,3.3025,3.3035,3.2970,3.2970,95
2011-11-23,16:55:00,3.2970,3.2970,3.2920,3.2940,68
2011-11-23,17:00:00,3.2935,3.2945,3.2845,3.2850,182
2011-11-23,17:05:00,3.2850,3.2850,3.2790,3.2810,256
2011-11-23,17:10:00,3.2810,3.2865,3.2805,3.2835,132
2011-11-23,17:15:00,3.2825,3.2870,3.2810,3.2840,152
2011-11-23,17:20:00,3.2840,3.2920,3.2835,3.2895,171
2011-11-23,17:25:00,3.2895,3.2925,3.2885,3.2890,146
2011-11-23,17:30:00,3.2905,3.2975,3.2900,3.2975,114
2011-11-23,17:35:00,3.2975,3.2990,3.2945,3.2950,48
2011-11-23,17:40:00,3.2945,3.2945,3.2920,3.2920,31
2011-11-23,17:45:00,3.2925,3.2935,3.2885,3.2900,60
2011-11-23,17:50:00,3.2900,3.2905,3.2875,3.2895,48
2011-11-23,17:55:00,3.2885,3.2900,3.2870,3.2870,24
2011-11-23,18:00:00,3.2885,3.2885,3.2820,3.2850,186
2011-11-23,18:05:00,3.2855,3.2855,3.2780,3.2785,166
2011-11-23,18:10:00,3.2795,3.2810,3.2565,3.2600,689
2011-11-23,18:15:00,3.2595,3.2640,3.2520,3.2565,416
2011-11-23,18:20:00,3.2570,3.2645,3.2550,3.2610,397
2011-11-23,18:25:00,3.2610,3.2630,3.2535,3.2560,289
2011-11-23,18:30:00,3.2560,3.2565,3.2515,3.2520,360
2011-11-23,18:35:00,3.2535,3.2635,3.2530,3.2625,307
2011-11-23,18:40:00,3.2615,3.2640,3.2585,3.2615,209
2011-11-23,18:45:00,3.2610,3.2615,3.2545,3.2575,363
2011-11-23,18:50:00,3.2560,3.2595,3.2555,3.2590,98
2011-11-23,18:55:00,3.2595,3.2610,3.2560,3.2590,113
2011-11-23,19:00:00,3.2585,3.2620,3.2545,3.2545,85
2011-11-23,19:05:00,3.2545,3.2565,3.2525,3.2535,59
2011-11-23,19:10:00,3.2525,3.2610,3.2525,3.2610,75
2011-11-23,19:15:00,3.2600,3.2635,3.2590,3.2620,156
2011-11-23,19:20:00,3.2615,3.2680,3.2610,3.2620,142
2011-11-23,19:25:00,3.2625,3.2710,3.2605,3.2705,99
2011-11-23,19:30:00,3.2695,3.2730,3.2695,3.2725,93
2011-11-23,19:35:00,3.2725,3.2755,3.2715,3.2730,126
2011-11-23,19:40:00,3.2715,3.2720,3.2685,3.2705,60
2011-11-23,19:45:00,3.2710,3.2735,3.2690,3.2715,70
2011-11-23,19:50:00,3.2705,3.2720,3.2660,3.2660,82
2011-11-23,19:55:00,3.2660,3.2685,3.2635,3.2665,72
2011-11-23,20:00:00,3.2665,3.2670,3.2630,3.2670,114
2011-11-23,20:05:00,3.2660,3.2670,3.2560,3.2585,200
2011-11-23,20:10:00,3.2590,3.2605,3.2550,3.2585,381
2011-11-23,20:15:00,3.2580,3.2580,3.2520,3.2530,190
2011-11-23,20:20:00,3.2525,3.2540,3.2510,3.2530,123
2011-11-23,20:25:00,3.2530,3.2540,3.2505,3.2505,217
2011-11-23,20:30:00,3.2505,3.2515,3.2450,3.2450,287
2011-11-23,20:35:00,3.2465,3.2530,3.2455,3.2505,189
2011-11-23,20:40:00,3.2505,3.2540,3.2500,3.2540,99
2011-11-23,20:45:00,3.2535,3.2580,3.2530,3.2540,92
2011-11-23,20:50:00,3.2545,3.2545,3.2405,3.2410,202
2011-11-23,20:55:00,3.2420,3.2440,3.2390,3.2410,106
2011-11-23,21:00:00,3.2415,3.2445,3.2405,3.2440,136
2011-11-23,21:05:00,3.2445,3.2445,3.2390,3.2390,210
2011-11-23,21:10:00,3.2390,3.2405,3.2340,3.2385,548
2011-11-23,21:15:00,3.2385,3.2460,3.2380,3.2450,293
2011-11-23,21:20:00,3.2440,3.2480,3.2430,3.2430,199
2011-11-23,21:25:00,3.2430,3.2475,3.2430,3.2465,111
2011-11-23,21:30:00,3.2470,3.2525,3.2450,3.2500,290
2011-11-23,21:35:00,3.2500,3.2560,3.2500,3.2555,196
2011-11-23,21:40:00,3.2555,3.2580,3.2535,3.2555,177
2011-11-23,21:45:00,3.2550,3.2565,3.2520,3.2535,98
2011-11-23,21:50:00,3.2535,3.2535,3.2465,3.2515,223
2011-11-23,21:55:00,3.2510,3.2570,3.2510,3.2550,147
2011-11-23,22:00:00,3.2540,3.2605,3.2530,3.2570,177
2011-11-23,22:05:00,3.2570,3.2635,3.2555,3.2585,227
2011-11-23,22:10:00,3.2580,3.2615,3.2550,3.2605,312
2011-11-23,22:15:00,3.2615,3.2705,3.2595,3.2670,255
2011-11-23,22:20:00,3.2685,3.2720,3.2650,3.2650,220
2011-11-23,22:25:00,3.2650,3.2650,3.2605,3.2635,139
2011-11-23,22:30:00,3.2625,3.2645,3.2525,3.2590,261
2011-11-23,22:35:00,3.2590,3.2665,3.2585,3.2645,223
2011-11-23,22:40:00,3.2645,3.2655,3.2570,3.2590,467
2011-11-23,22:45:00,3.2595,3.2610,3.2565,3.2585,281
2011-11-23,22:50:00,3.2580,3.2580,3.2525,3.2580,438
2011-11-23,22:55:00,3.2580,3.2580,3.2505,3.2505,303
2011-11-23,23:00:00,3.2505,3.2580,3.2475,3.2520,576
2011-11-23,23:05:00,3.2515,3.2540,3.2500,3.2525,159
2011-11-23,23:10:00,3.2530,3.2550,3.2505,3.2520,183
2011-11-23,23:15:00,3.2520,3.2575,3.2520,3.2575,313
2011-11-23,23:20:00,3.2580,3.2595,3.2550,3.2550,142
2011-11-23,23:25:00,3.2555,3.2565,3.2510,3.2530,99
2011-11-23,23:30:00,3.2540,3.2545,3.2500,3.2535,147
2011-11-23,23:35:00,3.2545,3.2585,3.2535,3.2560,255
2011-11-23,23:40:00,3.2570,3.2575,3.2475,3.2485,318
2011-11-23,23:45:00,3.2485,3.2530,3.2465,3.2510,284
2011-11-23,23:50:00,3.2510,3.2670,3.2510,3.2665,495
2011-11-23,23:55:00,3.2670,3.2710,3.2625,3.2630,557
2011-11-24,00:00:00,3.2620,3.2695,3.2610,3.2625,239
2011-11-24,00:05:00,3.2630,3.2640,3.2580,3.2595,304
2011-11-24,00:10:00,3.2595,3.2600,3.2550,3.2555,266
2011-11-24,00:15:00,3.2565,3.2590,3.2500,3.2590,299
2011-11-24,00:20:00,3.2585,3.2595,3.2555,3.2565,49
2011-11-24,00:25:00,3.2570,3.2700,3.2560,3.2650,228
2011-11-24,00:30:00,3.2645,3.2690,3.2645,3.2680,98
2011-11-24,00:35:00,3.2655,3.2765,3.2635,3.2740,333
2011-11-24,00:40:00,3.2745,3.2760,3.2725,3.2730,296
2011-11-24,00:45:00,3.2745,3.2755,3.2720,3.2750,126
2011-11-24,00:50:00,3.2750,3.2820,3.2705,3.2705,519
2011-11-24,00:55:00,3.2705,3.2740,3.2680,3.2720,170
2011-11-24,01:00:00,3.2735,3.2780,3.2735,3.2765,174
2011-11-24,01:05:00,3.2775,3.2810,3.2755,3.2795,257
2011-11-24,01:10:00,3.2795,3.2805,3.2745,3.2750,148
2011-11-24,01:15:00,3.2740,3.2770,3.2730,3.2745,105
2011-11-24,01:20:00,3.2745,3.2760,3.2725,3.2730,116
2011-11-24,01:25:00,3.2735,3.2765,3.2705,3.2710,99
2011-11-24,01:30:00,3.2705,3.2710,3.2685,3.2685,166
2011-11-24,01:35:00,3.2700,3.2710,3.2690,3.2700,61
2011-11-24,01:40:00,3.2695,3.2715,3.2690,3.2695,77
2011-11-24,01:45:00,3.2690,3.2770,3.2685,3.2735,197
2011-11-24,01:50:00,3.2740,3.2845,3.2740,3.2820,299
2011-11-24,01:55:00,3.2820,3.2845,3.2780,3.2790,410
2011-11-24,02:00:00,3.2790,3.2795,3.2760,3.2780,166
2011-11-24,02:05:00,3.2775,3.2800,3.2765,3.2770,106
2011-11-24,02:10:00,3.2760,3.2780,3.2710,3.2725,94
2011-11-24,02:15:00,3.2720,3.2765,3.2700,3.2755,136
2011-11-24,02:20:00,3.2755,3.2765,3.2735,3.2745,92
2011-11-24,02:25:00,3.2750,3.2785,3.2740,3.2785,82
2011-11-24,02:30:00,3.2785,3.2850,3.2785,3.2830,112
2011-11-24,02:35:00,3.2835,3.2850,3.2825,3.2830,31
2011-11-24,02:40:00,3.2825,3.2835,3.2805,3.2820,56
2011-11-24,02:45:00,3.2820,3.2850,3.2800,3.2830,58
2011-11-24,02:50:00,3.2835,3.2870,3.2830,3.2865,38
2011-11-24,02:55:00,3.2855,3.2880,3.2830,3.2850,93
2011-11-24,03:00:00,3.2850,3.2855,3.2790,3.2800,47
2011-11-24,03:05:00,3.2780,3.2780,3.2730,3.2730,14
2011-11-24,03:10:00,3.2750,3.2750,3.2660,3.2675,52
2011-11-24,03:15:00,3.2675,3.2685,3.2650,3.2670,68
2011-11-24,03:20:00,3.2665,3.2720,3.2655,3.2690,121
2011-11-24,03:25:00,3.2680,3.2695,3.2605,3.2630,95
2011-11-24,03:30:00,3.2635,3.2655,3.2620,3.2640,192
2011-11-24,03:35:00,3.2640,3.2690,3.2620,3.2680,171
2011-11-24,03:40:00,3.2670,3.2675,3.2630,3.2645,264
2011-11-24,03:45:00,3.2650,3.2660,3.2620,3.2630,235
2011-11-24,03:50:00,3.2635,3.2665,3.2635,3.2660,39
2011-11-24,03:55:00,3.2665,3.2690,3.2645,3.2690,60
2011-11-24,04:00:00,3.2680,3.2720,3.2650,3.2660,90
2011-11-24,04:05:00,3.2655,3.2740,3.2650,3.2670,34
2011-11-24,04:10:00,3.2705,3.2790,3.2680,3.2785,23
2011-11-24,04:15:00,3.2795,3.2805,3.2755,3.2755,11
2011-11-24,04:20:00,3.2730,3.2785,3.2725,3.2740,17
2011-11-24,04:25:00,3.2740,3.2740,3.2710,3.2710,8
2011-11-24,04:30:00,3.2700,3.2790,3.2670,3.2700,29
2011-11-24,04:35:00,3.2695,3.2695,3.2665,3.2665,21
2011-11-24,04:40:00,3.2670,3.2715,3.2670,3.2680,54
2011-11-24,04:45:00,3.2680,3.2680,3.2640,3.2670,27
2011-11-24,04:50:00,3.2670,3.2710,3.2665,3.2705,26
2011-11-24,04:55:00,3.2680,3.2680,3.2605,3.2615,46
2011-11-24,05:00:00,3.2615,3.2620,3.2565,3.2590,28
2011-11-24,05:05:00,3.2590,3.2595,3.2585,3.2585,17
2011-11-24,05:10:00,3.2590,3.2590,3.2565,3.2570,5
2011-11-24,05:15:00,3.2550,3.2560,3.2540,3.2545,9
2011-11-24,05:20:00,3.2550,3.2575,3.2545,3.2575,6
2011-11-24,05:25:00,3.2575,3.2575,3.2575,3.2575,1
2011-11-24,05:30:00,3.2590,3.2590,3.2590,3.2590,3
2011-11-24,05:35:00,3.2580,3.2580,3.2570,3.2570,2
2011-11-24,05:40:00,3.2560,3.2560,3.2555,3.2555,3
2011-11-24,05:45:00,3.2555,3.2555,3.2505,3.2505,53
2011-11-24,05:50:00,3.2505,3.2520,3.2500,3.2520,13
2011-11-24,06:00:00,3.2515,3.2560,3.2500,3.2560,11
2011-11-24,06:05:00,3.2560,3.2560,3.2560,3.2560,4
2011-11-24,06:10:00,3.2530,3.2570,3.2530,3.2530,4
2011-11-24,07:00:00,3.2640,3.2735,3.2515,3.2735,16
2011-11-24,07:05:00,3.2720,3.2735,3.2720,3.2720,10
2011-11-24,07:10:00,3.2700,3.2720,3.2700,3.2720,3
2011-11-24,07:15:00,3.2735,3.2735,3.2735,3.2735,1
2011-11-24,07:20:00,3.2710,3.2725,3.2685,3.2720,40
2011-11-24,07:35:00,3.2700,3.2700,3.2700,3.2700,1
2011-11-24,07:40:00,3.2665,3.2665,3.2665,3.2665,7
2011-11-24,07:45:00,3.2665,3.2665,3.2665,3.2665,2
2011-11-24,07:50:00,3.2665,3.2665,3.2660,3.2660,3
2011-11-24,08:00:00,3.2675,3.2685,3.2675,3.2685,3
2011-11-24,08:05:00,3.2695,3.2735,3.2695,3.2735,14
2011-11-24,08:10:00,3.2690,3.2690,3.2685,3.2685,2
2011-11-24,08:15:00,3.2700,3.2720,3.2700,3.2700,3
2011-11-24,08:20:00,3.2730,3.2745,3.2705,3.2745,7
2011-11-24,08:25:00,3.2735,3.2735,3.2735,3.2735,4
2011-11-24,08:30:00,3.2730,3.2750,3.2730,3.2750,4
2011-11-24,08:35:00,3.2720,3.2720,3.2720,3.2720,1
2011-11-24,08:40:00,3.2730,3.2750,3.2720,3.2720,5
2011-11-24,08:45:00,3.2720,3.2720,3.2720,3.2720,2
2011-11-24,08:50:00,3.2705,3.2705,3.2665,3.2705,15
2011-11-24,08:55:00,3.2735,3.2855,3.2735,3.2850,47
2011-11-24,09:00:00,3.2855,3.3045,3.2850,3.2945,449
2011-11-24,09:05:00,3.2935,3.3005,3.2885,3.2940,196
2011-11-24,09:10:00,3.2960,3.2960,3.2745,3.2745,257
2011-11-24,09:15:00,3.2740,3.2810,3.2715,3.2810,86
2011-11-24,09:20:00,3.2780,3.2790,3.2580,3.2610,415
2011-11-24,09:25:00,3.2605,3.2625,3.2430,3.2465,596
2011-11-24,09:30:00,3.2480,3.2500,3.2350,3.2410,644
2011-11-24,09:35:00,3.2375,3.2520,3.2350,3.2465,289
2011-11-24,09:40:00,3.2450,3.2495,3.2040,3.2165,610
2011-11-24,09:45:00,3.2155,3.2490,3.2105,3.2255,589
2011-11-24,09:50:00,3.2250,3.2365,3.2245,3.2325,231
2011-11-24,09:55:00,3.2330,3.2335,3.2285,3.2310,170
2011-11-24,10:00:00,3.2315,3.2345,3.2265,3.2345,77
2011-11-24,10:05:00,3.2340,3.2345,3.2290,3.2310,77
2011-11-24,10:10:00,3.2310,3.2345,3.2250,3.2295,123
2011-11-24,10:15:00,3.2320,3.2350,3.2300,3.2335,17
2011-11-24,10:20:00,3.2340,3.2390,3.2300,3.2345,84
2011-11-24,10:25:00,3.2345,3.2390,3.2345,3.2365,88
2011-11-24,10:30:00,3.2370,3.2380,3.2340,3.2340,266
2011-11-24,10:35:00,3.2340,3.2425,3.2320,3.2370,80
2011-11-24,10:40:00,3.2360,3.2485,3.2360,3.2475,156
2011-11-24,10:45:00,3.2490,3.2590,3.2485,3.2580,246
2011-11-24,10:50:00,3.2595,3.2700,3.2595,3.2640,197
2011-11-24,10:55:00,3.2640,3.2645,3.2540,3.2625,102
2011-11-24,11:00:00,3.2645,3.2785,3.2615,3.2695,222
2011-11-24,11:05:00,3.2675,3.2825,3.2675,3.2790,335
2011-11-24,11:10:00,3.2795,3.2920,3.2795,3.2825,252
2011-11-24,11:15:00,3.2825,3.3055,3.2820,3.2945,343
2011-11-24,11:20:00,3.2965,3.3015,3.2910,3.2955,194
2011-11-24,11:25:00,3.2950,3.3155,3.2895,3.3095,362
2011-11-24,11:30:00,3.3120,3.3135,3.3045,3.3045,138
2011-11-24,11:35:00,3.3065,3.3090,3.3020,3.3030,87
2011-11-24,11:40:00,3.3045,3.3080,3.3035,3.3045,108
2011-11-24,11:45:00,3.3060,3.3095,3.3045,3.3070,35
2011-11-24,11:50:00,3.3065,3.3070,3.3055,3.3055,7
2011-11-24,11:55:00,3.3070,3.3100,3.3055,3.3100,65
2011-11-24,12:00:00,3.3075,3.3095,3.3050,3.3070,14
2011-11-24,12:05:00,3.3075,3.3085,3.3045,3.3070,61
2011-11-24,12:10:00,3.3060,3.3070,3.3045,3.3070,53
2011-11-24,12:15:00,3.3070,3.3070,3.3070,3.3070,5
2011-11-24,12:20:00,3.3070,3.3080,3.3070,3.3070,10
2011-11-24,12:25:00,3.3070,3.3070,3.3070,3.3070,4
2011-11-24,12:30:00,3.3080,3.3100,3.3015,3.3030,100
2011-11-24,12:35:00,3.3030,3.3035,3.3010,3.3020,39
2011-11-24,12:40:00,3.3040,3.3040,3.2965,3.2970,41
2011-11-24,12:45:00,3.2970,3.3010,3.2970,3.2985,28
2011-11-24,12:50:00,3.2995,3.3010,3.2990,3.2990,19
2011-11-24,12:55:00,3.3000,3.3005,3.2985,3.2990,32
2011-11-24,13:00:00,3.3015,3.3030,3.3015,3.3025,12
2011-11-24,13:05:00,3.3040,3.3070,3.3035,3.3045,17
2011-11-24,13:10:00,3.3070,3.3105,3.3070,3.3085,31
2011-11-24,13:15:00,3.3105,3.3155,3.3100,3.3150,78
2011-11-24,13:20:00,3.3155,3.3180,3.3150,3.3155,92
2011-11-24,13:25:00,3.3160,3.3160,3.3080,3.3105,81
2011-11-24,13:30:00,3.3100,3.3140,3.2965,3.2975,307
2011-11-24,13:35:00,3.2960,3.2970,3.2835,3.2850,251
2011-11-24,13:40:00,3.2840,3.2880,3.2810,3.2880,162
2011-11-24,13:45:00,3.2860,3.2870,3.2765,3.2765,125
2011-11-24,13:50:00,3.2785,3.2830,3.2765,3.2800,167
2011-11-24,13:55:00,3.2815,3.2820,3.2770,3.2805,132
2011-11-24,14:00:00,3.2800,3.2850,3.2770,3.2780,212
2011-11-24,14:05:00,3.2800,3.2825,3.2790,3.2825,34
2011-11-24,14:10:00,3.2795,3.2875,3.2795,3.2875,70
2011-11-24,14:15:00,3.2860,3.2895,3.2815,3.2855,123
2011-11-24,14:20:00,3.2815,3.2820,3.2790,3.2820,56
2011-11-24,14:25:00,3.2800,3.2860,3.2800,3.2835,34
2011-11-24,14:30:00,3.2840,3.2915,3.2840,3.2890,161
2011-11-24,14:35:00,3.2885,3.2885,3.2815,3.2855,102
2011-11-24,14:40:00,3.2860,3.2960,3.2845,3.2920,140
2011-11-24,14:45:00,3.2930,3.3000,3.2915,3.2965,145
2011-11-24,14:50:00,3.2960,3.3000,3.2955,3.2990,81
2011-11-24,14:55:00,3.2990,3.3030,3.2965,3.3005,128
2011-11-24,15:00:00,3.3005,3.3090,3.3005,3.3070,80
2011-11-24,15:05:00,3.3070,3.3090,3.3040,3.3055,90
2011-11-24,15:10:00,3.3055,3.3080,3.3035,3.3045,110
2011-11-24,15:15:00,3.3050,3.3070,3.3005,3.3030,37
2011-11-24,15:20:00,3.3020,3.3050,3.3010,3.3010,30
2011-11-24,15:25:00,3.3010,3.3010,3.2915,3.2940,100
2011-11-24,15:30:00,3.2930,3.2935,3.2910,3.2930,49
2011-11-24,15:35:00,3.2940,3.2965,3.2920,3.2965,30
2011-11-24,15:40:00,3.2960,3.3000,3.2960,3.3000,40
2011-11-24,15:45:00,3.2985,3.3005,3.2980,3.2980,67
2011-11-24,15:50:00,3.2985,3.3025,3.2985,3.2990,60
2011-11-24,15:55:00,3.2980,3.2980,3.2900,3.2900,71
2011-11-24,16:00:00,3.2900,3.2960,3.2885,3.2930,177
2011-11-24,16:05:00,3.2935,3.2945,3.2895,3.2945,71
2011-11-24,16:10:00,3.2940,3.2940,3.2900,3.2930,52
2011-11-24,16:15:00,3.2920,3.2935,3.2900,3.2900,22
2011-11-24,16:20:00,3.2915,3.2925,3.2875,3.2925,45
2011-11-24,16:25:00,3.2920,3.2960,3.2915,3.2950,50
2011-11-24,16:30:00,3.2955,3.2960,3.2935,3.2935,27
2011-11-24,16:35:00,3.2935,3.2950,3.2920,3.2930,45
2011-11-24,16:40:00,3.2940,3.2990,3.2930,3.2985,37
2011-11-24,16:45:00,3.2985,3.3000,3.2945,3.2945,44
2011-11-24,16:50:00,3.2945,3.2945,3.2915,3.2925,19
2011-11-24,16:55:00,3.2920,3.2920,3.2915,3.2915,4
2011-11-24,17:00:00,3.2940,3.2960,3.2930,3.2955,58
2011-11-24,17:05:00,3.2955,3.2990,3.2935,3.2970,43
2011-11-24,17:10:00,3.2980,3.3035,3.2975,3.3025,48
2011-11-24,17:15:00,3.3050,3.3060,3.3025,3.3045,39
2011-11-24,17:20:00,3.3025,3.3035,3.3000,3.3020,85
2011-11-24,17:25:00,3.3020,3.3035,3.3000,3.3000,45
2011-11-24,17:30:00,3.3015,3.3025,3.3010,3.3025,9
2011-11-24,17:35:00,3.3020,3.3070,3.3020,3.3065,42
2011-11-24,17:40:00,3.3060,3.3070,3.3050,3.3065,14
2011-11-24,17:45:00,3.3060,3.3085,3.3045,3.3075,49
2011-11-24,17:50:00,3.3075,3.3110,3.3075,3.3085,72
2011-11-24,17:55:00,3.3080,3.3085,3.3055,3.3065,26
2011-11-24,18:00:00,3.3070,3.3085,3.3070,3.3070,29
2011-11-24,18:05:00,3.3060,3.3060,3.3030,3.3035,48
2011-11-24,18:10:00,3.3030,3.3035,3.2990,3.3000,102
2011-11-24,18:15:00,3.2985,3.3000,3.2970,3.2990,33
2011-11-24,18:20:00,3.2965,3.2980,3.2965,3.2970,22
2011-11-24,18:25:00,3.2965,3.2975,3.2905,3.2950,78
2011-11-24,18:30:00,3.2950,3.2950,3.2920,3.2920,58
2011-11-24,18:35:00,3.2920,3.2965,3.2920,3.2960,60
2011-11-24,18:40:00,3.2955,3.2985,3.2950,3.2955,32
2011-11-24,18:45:00,3.2955,3.2955,3.2900,3.2910,44
2011-11-24,18:50:00,3.2910,3.2975,3.2910,3.2975,49
2011-11-24,18:55:00,3.2980,3.2980,3.2890,3.2910,53
2011-11-24,19:00:00,3.2915,3.2965,3.2895,3.2895,41
2011-11-24,19:05:00,3.2895,3.2915,3.2850,3.2915,57
2011-11-24,19:10:00,3.2915,3.2940,3.2905,3.2930,47
2011-11-24,19:15:00,3.2925,3.2925,3.2870,3.2905,47
2011-11-24,19:20:00,3.2890,3.2920,3.2865,3.2880,63
2011-11-24,19:25:00,3.2890,3.2935,3.2890,3.2935,54
2011-11-24,19:30:00,3.2925,3.2935,3.2915,3.2930,17
2011-11-24,19:35:00,3.2935,3.2980,3.2920,3.2955,43
2011-11-24,19:40:00,3.2965,3.2965,3.2920,3.2925,16
2011-11-24,19:45:00,3.2920,3.2980,3.2920,3.2930,93
2011-11-24,19:50:00,3.2935,3.2945,3.2885,3.2900,82
2011-11-24,19:55:00,3.2905,3.2950,3.2900,3.2935,47
2011-11-24,20:00:00,3.2950,3.3020,3.2950,3.2975,71
2011-11-24,20:05:00,3.2975,3.3050,3.2965,3.3030,85
2011-11-24,20:10:00,3.3020,3.3020,3.3000,3.3005,16
2011-11-24,20:15:00,3.2985,3.3015,3.2980,3.3005,28
2011-11-24,20:20:00,3.2990,3.3015,3.2980,3.3015,28
2011-11-24,20:25:00,3.3015,3.3015,3.2980,3.2980,18
2011-11-24,20:30:00,3.2965,3.2995,3.2945,3.2990,30
2011-11-24,20:35:00,3.2965,3.3000,3.2965,3.2990,27
2011-11-24,20:40:00,3.2990,3.2990,3.2990,3.2990,2
2011-11-24,20:45:00,3.2985,3.3010,3.2985,3.3005,44
2011-11-24,20:50:00,3.3000,3.3015,3.2990,3.2995,27
2011-11-24,20:55:00,3.3000,3.3035,3.3000,3.3015,28
2011-11-24,21:00:00,3.3005,3.3080,3.3005,3.3045,122
2011-11-24,21:05:00,3.3045,3.3045,3.3005,3.3005,3
2011-11-24,21:10:00,3.3010,3.3045,3.2975,3.2975,65
2011-11-24,21:15:00,3.2975,3.2995,3.2975,3.2995,11
2011-11-24,21:20:00,3.2995,3.3020,3.2980,3.3000,31
2011-11-24,21:25:00,3.3000,3.3015,3.2985,3.2995,41
2011-11-24,21:30:00,3.2990,3.3025,3.2980,3.2990,52
2011-11-24,21:35:00,3.2990,3.2990,3.2950,3.2970,72
2011-11-24,21:40:00,3.2970,3.2980,3.2900,3.2920,75
2011-11-24,21:45:00,3.2920,3.2920,3.2860,3.2900,107
2011-11-24,21:50:00,3.2900,3.2900,3.2870,3.2885,103
2011-11-24,21:55:00,3.2885,3.2905,3.2885,3.2890,82
2011-11-24,22:00:00,3.2890,3.2920,3.2885,3.2920,33
2011-11-24,22:05:00,3.2920,3.2925,3.2880,3.2900,56
2011-11-24,22:10:00,3.2900,3.2910,3.2880,3.2880,34
2011-11-24,22:15:00,3.2880,3.2905,3.2870,3.2880,46
2011-11-24,22:20:00,3.2875,3.2895,3.2870,3.2890,75
2011-11-24,22:25:00,3.2890,3.2900,3.2875,3.2875,48
2011-11-24,22:30:00,3.2875,3.2890,3.2845,3.2855,106
2011-11-24,22:35:00,3.2860,3.2875,3.2835,3.2865,77
2011-11-24,22:40:00,3.2855,3.2860,3.2815,3.2825,61
2011-11-24,22:45:00,3.2820,3.2825,3.2745,3.2760,161
2011-11-24,22:50:00,3.2765,3.2790,3.2715,3.2790,156
2011-11-24,22:55:00,3.2780,3.2805,3.2775,3.2790,76
2011-11-24,23:00:00,3.2795,3.2825,3.2780,3.2800,104
2011-11-24,23:05:00,3.2790,3.2790,3.2735,3.2765,68
2011-11-24,23:10:00,3.2765,3.2790,3.2765,3.2765,45
2011-11-24,23:15:00,3.2770,3.2785,3.2760,3.2765,82
2011-11-24,23:20:00,3.2765,3.2800,3.2765,3.2800,29
2011-11-24,23:25:00,3.2815,3.2870,3.2800,3.2865,84
2011-11-24,23:30:00,3.2860,3.2860,3.2825,3.2830,11
2011-11-24,23:35:00,3.2825,3.2825,3.2785,3.2785,37
2011-11-24,23:40:00,3.2790,3.2805,3.2785,3.2805,20
2011-11-24,23:45:00,3.2825,3.2840,3.2825,3.2835,15
2011-11-24,23:50:00,3.2840,3.2840,3.2815,3.2825,10
2011-11-24,23:55:00,3.2810,3.2810,3.2770,3.2775,20
2011-11-25,00:00:00,3.2775,3.2805,3.2770,3.2790,10
2011-11-25,00:05:00,3.2810,3.2825,3.2785,3.2785,20
2011-11-25,00:10:00,3.2790,3.2805,3.2785,3.2805,17
2011-11-25,00:15:00,3.2810,3.2850,3.2810,3.2820,34
2011-11-25,00:20:00,3.2835,3.2860,3.2835,3.2855,8
2011-11-25,00:25:00,3.2840,3.2845,3.2795,3.2795,50
2011-11-25,00:30:00,3.2800,3.2820,3.2795,3.2820,24
2011-11-25,00:35:00,3.2820,3.2820,3.2795,3.2805,43
2011-11-25,00:40:00,3.2800,3.2800,3.2770,3.2770,13
2011-11-25,00:45:00,3.2775,3.2805,3.2775,3.2795,4
2011-11-25,00:50:00,3.2790,3.2810,3.2785,3.2790,11
2011-11-25,00:55:00,3.2810,3.2820,3.2810,3.2820,4
2011-11-25,01:00:00,3.2820,3.2820,3.2800,3.2805,10
2011-11-25,01:05:00,3.2810,3.2840,3.2810,3.2840,20
2011-11-25,01:10:00,3.2840,3.2840,3.2805,3.2805,33
2011-11-25,01:15:00,3.2800,3.2805,3.2800,3.2805,4
2011-11-25,01:20:00,3.2810,3.2810,3.2800,3.2810,10
2011-11-25,01:25:00,3.2810,3.2825,3.2805,3.2805,7
2011-11-25,01:30:00,3.2825,3.2830,3.2825,3.2830,2
2011-11-25,01:35:00,3.2805,3.2805,3.2800,3.2800,2
2011-11-25,01:40:00,3.2800,3.2810,3.2800,3.2800,13
2011-11-25,01:45:00,3.2800,3.2800,3.2775,3.2775,22
2011-11-25,01:50:00,3.2800,3.2800,3.2785,3.2790,5
2011-11-25,01:55:00,3.2800,3.2830,3.2795,3.2830,14
2011-11-25,02:00:00,3.2790,3.2810,3.2790,3.2810,2
2011-11-25,02:05:00,3.2810,3.2815,3.2765,3.2770,22
2011-11-25,02:10:00,3.2775,3.2800,3.2740,3.2780,67
2011-11-25,07:00:00,3.2800,3.2850,3.2800,3.2850,5
2011-11-25,07:10:00,3.2810,3.2810,3.2810,3.2810,1
2011-11-25,07:15:00,3.2800,3.2800,3.2800,3.2800,5
2011-11-25,07:20:00,3.2810,3.2810,3.2810,3.2810,1
2011-11-25,07:25:00,3.2795,3.2795,3.2780,3.2780,2
2011-11-25,07:35:00,3.2720,3.2745,3.2720,3.2745,4
2011-11-25,07:40:00,3.2760,3.2760,3.2760,3.2760,3
2011-11-25,07:45:00,3.2775,3.2780,3.2775,3.2780,6
2011-11-25,07:50:00,3.2775,3.2775,3.2765,3.2765,7
2011-11-25,07:55:00,3.2745,3.2745,3.2740,3.2740,5
2011-11-25,08:00:00,3.2740,3.2740,3.2730,3.2730,5
2011-11-25,08:05:00,3.2720,3.2735,3.2720,3.2735,2
2011-11-25,08:10:00,3.2725,3.2725,3.2725,3.2725,1
2011-11-25,08:15:00,3.2735,3.2765,3.2735,3.2765,6
2011-11-25,08:20:00,3.2765,3.2765,3.2765,3.2765,4
2011-11-25,08:30:00,3.2740,3.2745,3.2740,3.2740,19
2011-11-25,08:35:00,3.2745,3.2755,3.2745,3.2755,19
2011-11-25,08:40:00,3.2760,3.2770,3.2755,3.2755,17
2011-11-25,08:45:00,3.2740,3.2740,3.2740,3.2740,2
2011-11-25,08:50:00,3.2740,3.2740,3.2735,3.2735,64
2011-11-25,08:55:00,3.2735,3.2840,3.2735,3.2835,45
2011-11-25,09:00:00,3.2745,3.2820,3.2635,3.2680,215
2011-11-25,09:05:00,3.2650,3.2810,3.2605,3.2730,234
2011-11-25,09:10:00,3.2730,3.2815,3.2730,3.2750,112
2011-11-25,09:15:00,3.2735,3.2775,3.2680,3.2715,85
2011-11-25,09:20:00,3.2735,3.2800,3.2715,3.2755,55
2011-11-25,09:25:00,3.2795,3.2965,3.2765,3.2965,126
2011-11-25,09:30:00,3.2960,3.2975,3.2860,3.2860,122
2011-11-25,09:35:00,3.2865,3.2950,3.2855,3.2855,109
2011-11-25,09:40:00,3.2845,3.2905,3.2825,3.2890,59
2011-11-25,09:45:00,3.2910,3.2940,3.2855,3.2885,42
2011-11-25,09:50:00,3.2865,3.2900,3.2810,3.2820,58
2011-11-25,09:55:00,3.2840,3.2895,3.2825,3.2885,16
2011-11-25,10:00:00,3.2900,3.2900,3.2810,3.2895,118
2011-11-25,10:05:00,3.2895,3.2930,3.2895,3.2930,31
2011-11-25,10:10:00,3.2930,3.2985,3.2860,3.2860,77
2011-11-25,10:15:00,3.2880,3.2895,3.2860,3.2895,11
2011-11-25,10:20:00,3.2865,3.2865,3.2835,3.2835,70
2011-11-25,10:25:00,3.2850,3.2850,3.2850,3.2850,1
2011-11-25,10:30:00,3.2845,3.2845,3.2800,3.2800,47
2011-11-25,10:35:00,3.2805,3.2820,3.2795,3.2810,52
2011-11-25,10:40:00,3.2800,3.2820,3.2720,3.2725,71
2011-11-25,10:45:00,3.2725,3.2795,3.2705,3.2775,29
2011-11-25,10:50:00,3.2800,3.2810,3.2775,3.2800,17
2011-11-25,10:55:00,3.2800,3.2825,3.2795,3.2825,29
2011-11-25,11:00:00,3.2805,3.2805,3.2745,3.2765,34
2011-11-25,11:05:00,3.2830,3.2850,3.2785,3.2800,26
2011-11-25,11:10:00,3.2810,3.2840,3.2770,3.2805,53
2011-11-25,11:15:00,3.2800,3.2850,3.2785,3.2850,58
2011-11-25,11:20:00,3.2810,3.2840,3.2775,3.2775,43
2011-11-25,11:25:00,3.2790,3.2855,3.2785,3.2800,101
2011-11-25,11:30:00,3.2815,3.2830,3.2730,3.2780,86
2011-11-25,11:35:00,3.2785,3.2785,3.2780,3.2780,2
2011-11-25,11:40:00,3.2780,3.2785,3.2780,3.2780,11
2011-11-25,11:45:00,3.2800,3.2805,3.2780,3.2800,6
2011-11-25,11:55:00,3.2780,3.2780,3.2780,3.2780,2
2011-11-25,12:00:00,3.2780,3.2805,3.2775,3.2785,27
2011-11-25,12:05:00,3.2770,3.2770,3.2755,3.2770,36
2011-11-25,12:10:00,3.2760,3.2760,3.2760,3.2760,6
2011-11-25,12:15:00,3.2790,3.2790,3.2750,3.2760,32
2011-11-25,12:20:00,3.2795,3.2795,3.2795,3.2795,3
2011-11-25,12:25:00,3.2770,3.2775,3.2770,3.2775,2
2011-11-25,12:30:00,3.2750,3.2750,3.2700,3.2700,72
2011-11-25,12:35:00,3.2700,3.2720,3.2700,3.2720,30
2011-11-25,12:40:00,3.2735,3.2760,3.2735,3.2750,27
2011-11-25,12:45:00,3.2740,3.2745,3.2720,3.2720,8
2011-11-25,12:50:00,3.2725,3.2745,3.2720,3.2720,14
2011-11-25,12:55:00,3.2725,3.2735,3.2715,3.2730,23
2011-11-25,13:00:00,3.2725,3.2735,3.2705,3.2720,34
2011-11-25,13:05:00,3.2715,3.2725,3.2715,3.2725,3
2011-11-25,13:10:00,3.2730,3.2730,3.2715,3.2715,6
2011-11-25,13:15:00,3.2710,3.2725,3.2665,3.2680,37
2011-11-25,13:20:00,3.2680,3.2680,3.2655,3.2655,32
2011-11-25,13:25:00,3.2650,3.2695,3.2615,3.2665,97
2011-11-25,13:30:00,3.2695,3.2725,3.2670,3.2670,76
2011-11-25,13:35:00,3.2680,3.2700,3.2670,3.2670,13
2011-11-25,13:40:00,3.2670,3.2705,3.2670,3.2705,16
2011-11-25,13:45:00,3.2715,3.2725,3.2700,3.2705,46
2011-11-25,13:50:00,3.2700,3.2710,3.2690,3.2705,67
2011-11-25,13:55:00,3.2710,3.2730,3.2690,3.2695,112
2011-11-25,14:00:00,3.2695,3.2695,3.2615,3.2625,162
2011-11-25,14:05:00,3.2625,3.2655,3.2610,3.2645,54
2011-11-25,14:10:00,3.2640,3.2640,3.2630,3.2630,9
2011-11-25,14:15:00,3.2600,3.2610,3.2570,3.2600,216
2011-11-25,14:20:00,3.2585,3.2585,3.2525,3.2530,198
2011-11-25,14:25:00,3.2545,3.2545,3.2495,3.2505,248
2011-11-25,14:30:00,3.2515,3.2605,3.2510,3.2575,88
2011-11-25,14:35:00,3.2575,3.2590,3.2550,3.2555,57
2011-11-25,14:40:00,3.2560,3.2580,3.2520,3.2520,48
2011-11-25,14:45:00,3.2545,3.2560,3.2520,3.2530,112
2011-11-25,14:50:00,3.2535,3.2590,3.2535,3.2590,99
2011-11-25,14:55:00,3.2595,3.2620,3.2535,3.2540,198
2011-11-25,15:00:00,3.2545,3.2590,3.2535,3.2550,46
2011-11-25,15:05:00,3.2570,3.2595,3.2570,3.2570,19
2011-11-25,15:10:00,3.2570,3.2575,3.2540,3.2540,30
2011-11-25,15:15:00,3.2535,3.2545,3.2490,3.2490,42
2011-11-25,15:20:00,3.2485,3.2555,3.2485,3.2510,76
2011-11-25,15:25:00,3.2525,3.2540,3.2500,3.2520,10
2011-11-25,15:30:00,3.2520,3.2545,3.2515,3.2525,33
2011-11-25,15:35:00,3.2540,3.2550,3.2540,3.2540,12
2011-11-25,15:40:00,3.2555,3.2565,3.2540,3.2560,35
2011-11-25,15:45:00,3.2570,3.2575,3.2550,3.2575,27
2011-11-25,15:50:00,3.2570,3.2600,3.2560,3.2595,23
2011-11-25,15:55:00,3.2580,3.2585,3.2560,3.2560,14
2011-11-25,16:00:00,3.2555,3.2565,3.2535,3.2550,45
2011-11-25,16:05:00,3.2540,3.2580,3.2540,3.2565,57
2011-11-25,16:10:00,3.2555,3.2620,3.2555,3.2585,105
2011-11-25,16:15:00,3.2585,3.2645,3.2585,3.2630,64
2011-11-25,16:20:00,3.2635,3.2635,3.2610,3.2625,66
2011-11-25,16:25:00,3.2620,3.2630,3.2605,3.2630,30
2011-11-25,16:30:00,3.2615,3.2615,3.2585,3.2600,48
2011-11-25,16:35:00,3.2600,3.2635,3.2595,3.2605,60
2011-11-25,16:40:00,3.2620,3.2640,3.2605,3.2610,16
2011-11-25,16:45:00,3.2595,3.2595,3.2560,3.2560,28
2011-11-25,16:50:00,3.2560,3.2560,3.2450,3.2460,156
2011-11-25,16:55:00,3.2470,3.2470,3.2355,3.2380,183
2011-11-25,17:00:00,3.2370,3.2410,3.2350,3.2370,125
2011-11-25,17:05:00,3.2370,3.2380,3.2330,3.2330,81
2011-11-25,17:10:00,3.2330,3.2330,3.2275,3.2300,139
2011-11-25,17:15:00,3.2305,3.2315,3.2280,3.2290,188
2011-11-25,17:20:00,3.2295,3.2310,3.2215,3.2310,298
2011-11-25,17:25:00,3.2295,3.2310,3.2280,3.2295,102
2011-11-25,17:30:00,3.2300,3.2345,3.2300,3.2340,75
2011-11-25,17:35:00,3.2335,3.2400,3.2330,3.2380,134
2011-11-25,17:40:00,3.2370,3.2380,3.2335,3.2355,89
2011-11-25,17:45:00,3.2365,3.2385,3.2345,3.2345,62
2011-11-25,17:50:00,3.2355,3.2380,3.2355,3.2375,22
2011-11-25,17:55:00,3.2370,3.2405,3.2370,3.2395,58
2011-11-25,18:00:00,3.2380,3.2400,3.2360,3.2365,27
2011-11-25,18:05:00,3.2355,3.2355,3.2310,3.2325,54
2011-11-25,18:10:00,3.2320,3.2390,3.2310,3.2370,89
2011-11-25,18:15:00,3.2375,3.2380,3.2340,3.2380,25
2011-11-25,18:20:00,3.2380,3.2395,3.2365,3.2395,26
2011-11-25,18:25:00,3.2380,3.2380,3.2345,3.2370,16
2011-11-25,18:30:00,3.2350,3.2370,3.2350,3.2360,14
2011-11-25,18:35:00,3.2345,3.2365,3.2325,3.2325,26
2011-11-25,18:40:00,3.2330,3.2335,3.2310,3.2315,23
2011-11-25,18:45:00,3.2335,3.2335,3.2280,3.2285,64
2011-11-25,18:50:00,3.2285,3.2315,3.2280,3.2315,58
2011-11-25,18:55:00,3.2320,3.2325,3.2275,3.2290,83
2011-11-25,19:00:00,3.2280,3.2320,3.2280,3.2315,63
2011-11-25,19:05:00,3.2320,3.2365,3.2315,3.2360,146
2011-11-25,19:10:00,3.2355,3.2435,3.2350,3.2425,164
2011-11-25,19:15:00,3.2430,3.2465,3.2430,3.2445,297
2011-11-25,19:20:00,3.2445,3.2495,3.2430,3.2495,293
2011-11-25,19:25:00,3.2490,3.2510,3.2460,3.2460,192
2011-11-25,19:30:00,3.2455,3.2505,3.2435,3.2475,326
2011-11-25,19:35:00,3.2480,3.2505,3.2465,3.2480,308
2011-11-25,19:40:00,3.2470,3.2505,3.2470,3.2505,177
2011-11-25,19:45:00,3.2510,3.2570,3.2500,3.2555,260
2011-11-25,19:50:00,3.2555,3.2565,3.2510,3.2515,343
2011-11-25,19:55:00,3.2510,3.2545,3.2500,3.2535,206
2011-11-25,20:00:00,3.2540,3.2580,3.2520,3.2565,189
2011-11-25,20:05:00,3.2565,3.2600,3.2560,3.2580,266
2011-11-25,20:10:00,3.2585,3.2680,3.2580,3.2645,311
2011-11-25,20:15:00,3.2645,3.2695,3.2630,3.2640,258
2011-11-25,20:20:00,3.2640,3.2655,3.2620,3.2640,125
2011-11-25,20:25:00,3.2635,3.2695,3.2635,3.2670,118
2011-11-25,20:30:00,3.2670,3.2670,3.2635,3.2635,185
2011-11-25,20:35:00,3.2630,3.2640,3.2575,3.2580,260
2011-11-25,20:40:00,3.2580,3.2595,3.2560,3.2575,150
2011-11-25,20:45:00,3.2575,3.2605,3.2575,3.2595,173
2011-11-25,20:50:00,3.2595,3.2610,3.2585,3.2605,140
2011-11-25,20:55:00,3.2600,3.2600,3.2545,3.2545,114
2011-11-25,21:00:00,3.2550,3.2550,3.2490,3.2550,182
2011-11-25,21:05:00,3.2540,3.2575,3.2510,3.2510,70
2011-11-25,21:10:00,3.2535,3.2585,3.2515,3.2555,198
2011-11-25,21:15:00,3.2560,3.2570,3.2545,3.2555,46
2011-11-25,21:20:00,3.2565,3.2590,3.2525,3.2535,89
2011-11-25,21:25:00,3.2545,3.2590,3.2535,3.2575,43
2011-11-25,21:30:00,3.2555,3.2570,3.2520,3.2520,81
2011-11-25,21:35:00,3.2510,3.2575,3.2500,3.2575,209
2011-11-25,21:40:00,3.2570,3.2605,3.2540,3.2575,123
2011-11-25,21:45:00,3.2570,3.2620,3.2560,3.2620,123
2011-11-25,21:50:00,3.2620,3.2665,3.2615,3.2625,195
2011-11-25,21:55:00,3.2625,3.2640,3.2590,3.2615,94
2011-11-25,22:00:00,3.2610,3.2635,3.2580,3.2635,68
2011-11-25,22:05:00,3.2625,3.2640,3.2575,3.2585,76
2011-11-25,22:10:00,3.2570,3.2610,3.2565,3.2585,149
2011-11-25,22:15:00,3.2580,3.2600,3.2570,3.2575,45
2011-11-25,22:20:00,3.2575,3.2610,3.2565,3.2570,108
2011-11-25,22:25:00,3.2575,3.2575,3.2535,3.2535,42
2011-11-25,22:30:00,3.2545,3.2580,3.2530,3.2570,220
2011-11-25,22:35:00,3.2570,3.2805,3.2565,3.2760,533
2011-11-25,22:40:00,3.2760,3.2850,3.2725,3.2840,422
2011-11-25,22:45:00,3.2835,3.2885,3.2770,3.2770,274
2011-11-25,22:50:00,3.2780,3.2850,3.2780,3.2815,221
2011-11-25,22:55:00,3.2815,3.2905,3.2805,3.2860,319
2011-11-25,23:00:00,3.2880,3.2900,3.2845,3.2900,275
2011-11-25,23:05:00,3.2895,3.2940,3.2895,3.2940,314
2011-11-25,23:10:00,3.2940,3.2960,3.2925,3.2950,166
2011-11-25,23:15:00,3.2955,3.2955,3.2915,3.2945,188
2011-11-25,23:20:00,3.2935,3.2945,3.2905,3.2910,250
2011-11-25,23:25:00,3.2910,3.2960,3.2895,3.2960,241
2011-11-25,23:30:00,3.2960,3.2960,3.2915,3.2935,199
2011-11-25,23:35:00,3.2935,3.3020,3.2930,3.3010,190
2011-11-25,23:40:00,3.3015,3.3165,3.3000,3.3155,595
2011-11-25,23:45:00,3.3155,3.3160,3.3045,3.3050,358
2011-11-25,23:50:00,3.3045,3.3080,3.3000,3.3010,275
2011-11-25,23:55:00,3.3005,3.3015,3.2935,3.2940,204
2011-11-26,00:00:00,3.2935,3.2965,3.2920,3.2960,213
2011-11-26,00:05:00,3.2965,3.3015,3.2965,3.3000,125
2011-11-26,00:10:00,3.3000,3.3000,3.2925,3.2925,130
2011-11-26,00:15:00,3.2915,3.2925,3.2865,3.2880,153
2011-11-26,00:20:00,3.2870,3.2890,3.2855,3.2890,67
2011-11-26,00:25:00,3.2880,3.2895,3.2870,3.2880,115
2011-11-26,00:30:00,3.2870,3.2910,3.2870,3.2910,93
2011-11-26,00:35:00,3.2895,3.2895,3.2860,3.2890,113
2011-11-26,00:40:00,3.2890,3.2905,3.2865,3.2865,137
2011-11-26,00:45:00,3.2855,3.2870,3.2805,3.2820,208
2011-11-26,00:50:00,3.2810,3.2810,3.2720,3.2725,78
2011-11-26,00:55:00,3.2710,3.2720,3.2660,3.2710,390
2011-11-26,01:00:00,3.2710,3.2745,3.2705,3.2720,123
2011-11-26,01:05:00,3.2715,3.2730,3.2630,3.2630,213
2011-11-26,01:10:00,3.2630,3.2660,3.2590,3.2650,208
2011-11-26,01:15:00,3.2645,3.2645,3.2605,3.2625,61
2011-11-26,01:20:00,3.2625,3.2635,3.2615,3.2625,41
2011-11-26,01:25:00,3.2630,3.2775,3.2630,3.2760,135
2011-11-26,01:30:00,3.2765,3.2800,3.2735,3.2785,161
2011-11-26,01:35:00,3.2785,3.2795,3.2720,3.2720,59
2011-11-26,01:40:00,3.2730,3.2735,3.2635,3.2680,135
2011-11-26,01:45:00,3.2690,3.2700,3.2645,3.2695,96
2011-11-26,01:50:00,3.2690,3.2715,3.2670,3.2710,68
2011-11-26,01:55:00,3.2705,3.2710,3.2700,3.2700,103
2011-11-26,02:00:00,3.2700,3.2710,3.2670,3.2690,49
2011-11-26,02:05:00,3.2690,3.2690,3.2670,3.2685,30
2011-11-26,02:10:00,3.2690,3.2695,3.2680,3.2690,11
2011-11-26,02:15:00,3.2720,3.2720,3.2655,3.2655,47
2011-11-26,02:20:00,3.2670,3.2685,3.2665,3.2675,13
2011-11-26,02:25:00,3.2685,3.2700,3.2685,3.2700,5
2011-11-26,02:30:00,3.2710,3.2710,3.2710,3.2710,2
2011-11-26,02:35:00,3.2730,3.2795,3.2730,3.2750,21
2011-11-26,02:40:00,3.2775,3.2810,3.2770,3.2800,24
2011-11-26,04:30:00,3.2700,3.2700,3.2700,3.2700,1
2011-11-28,07:00:00,3.3100,3.3545,3.3030,3.3430,300
2011-11-28,07:05:00,3.3450,3.3450,3.3365,3.3405,77
2011-11-28,07:10:00,3.3405,3.3435,3.3370,3.3380,49
2011-11-28,07:15:00,3.3385,3.3385,3.3360,3.3360,21
2011-11-28,07:20:00,3.3360,3.3390,3.3340,3.3365,53
2011-11-28,07:25:00,3.3360,3.3360,3.3320,3.3320,10
2011-11-28,07:30:00,3.3310,3.3360,3.3270,3.3340,47
2011-11-28,07:35:00,3.3375,3.3380,3.3345,3.3355,7
2011-11-28,07:40:00,3.3350,3.3355,3.3350,3.3355,2
2011-11-28,07:45:00,3.3375,3.3375,3.3310,3.3360,20
2011-11-28,07:50:00,3.3370,3.3370,3.3300,3.3300,18
2011-11-28,07:55:00,3.3320,3.3320,3.3150,3.3285,45
2011-11-28,08:00:00,3.3295,3.3450,3.3295,3.3440,75
2011-11-28,08:05:00,3.3415,3.3415,3.3380,3.3410,16
2011-11-28,08:10:00,3.3420,3.3480,3.3390,3.3430,17
2011-11-28,08:15:00,3.3395,3.3400,3.3360,3.3360,16
2011-11-28,08:20:00,3.3360,3.3360,3.3290,3.3330,23
2011-11-28,08:25:00,3.3310,3.3335,3.3310,3.3330,6
2011-11-28,08:30:00,3.3325,3.3380,3.3315,3.3375,31
2011-11-28,08:35:00,3.3370,3.3370,3.3300,3.3300,61
2011-11-28,08:40:00,3.3310,3.3365,3.3300,3.3345,38
2011-11-28,08:45:00,3.3340,3.3350,3.3320,3.3340,47
2011-11-28,08:50:00,3.3340,3.3375,3.3330,3.3350,30
2011-11-28,08:55:00,3.3330,3.3340,3.3285,3.3320,66
2011-11-28,09:00:00,3.3340,3.3510,3.3300,3.3420,447
2011-11-28,09:05:00,3.3395,3.3460,3.3325,3.3405,228
2011-11-28,09:10:00,3.3435,3.3590,3.3395,3.3585,249
2011-11-28,09:15:00,3.3590,3.3735,3.3585,3.3620,406
2011-11-28,09:20:00,3.3635,3.3670,3.3585,3.3670,118
2011-11-28,09:25:00,3.3670,3.3695,3.3610,3.3635,88
2011-11-28,09:30:00,3.3655,3.3695,3.3595,3.3635,86
2011-11-28,09:35:00,3.3605,3.3620,3.3570,3.3615,54
2011-11-28,09:40:00,3.3620,3.3640,3.3615,3.3635,32
2011-11-28,09:45:00,3.3630,3.3645,3.3595,3.3615,30
2011-11-28,09:50:00,3.3625,3.3650,3.3600,3.3615,32
2011-11-28,09:55:00,3.3615,3.3635,3.3615,3.3635,21
2011-11-28,10:00:00,3.3630,3.3720,3.3550,3.3575,239
2011-11-28,10:05:00,3.3575,3.3625,3.3570,3.3615,69
2011-11-28,10:10:00,3.3615,3.3620,3.3570,3.3620,29
2011-11-28,10:15:00,3.3595,3.3620,3.3585,3.3615,15
2011-11-28,10:20:00,3.3620,3.3625,3.3595,3.3595,19
2011-11-28,10:25:00,3.3595,3.3610,3.3545,3.3570,90
2011-11-28,10:30:00,3.3590,3.3640,3.3580,3.3610,54
2011-11-28,10:35:00,3.3650,3.3685,3.3650,3.3650,43
2011-11-28,10:40:00,3.3655,3.3665,3.3635,3.3660,32
2011-11-28,10:45:00,3.3650,3.3670,3.3605,3.3605,112
2011-11-28,10:50:00,3.3605,3.3690,3.3605,3.3655,75
2011-11-28,10:55:00,3.3670,3.3685,3.3625,3.3670,52
2011-11-28,11:00:00,3.3685,3.3765,3.3685,3.3725,208
2011-11-28,11:05:00,3.3745,3.3795,3.3725,3.3770,212
2011-11-28,11:10:00,3.3765,3.3830,3.3735,3.3745,167
2011-11-28,11:15:00,3.3740,3.3760,3.3715,3.3755,45
2011-11-28,11:20:00,3.3735,3.3745,3.3565,3.3570,339
2011-11-28,11:25:00,3.3565,3.3565,3.3480,3.3510,229
2011-11-28,11:30:00,3.3500,3.3605,3.3500,3.3605,34
2011-11-28,11:35:00,3.3600,3.3620,3.3600,3.3605,25
2011-11-28,11:40:00,3.3605,3.3640,3.3595,3.3640,72
2011-11-28,11:45:00,3.3630,3.3630,3.3625,3.3630,7
2011-11-28,11:50:00,3.3610,3.3610,3.3575,3.3595,13
2011-11-28,11:55:00,3.3610,3.3620,3.3595,3.3595,13
2011-11-28,12:00:00,3.3590,3.3600,3.3550,3.3550,41
2011-11-28,12:05:00,3.3540,3.3570,3.3540,3.3570,4
2011-11-28,12:10:00,3.3555,3.3555,3.3535,3.3535,21
2011-11-28,12:15:00,3.3550,3.3550,3.3535,3.3535,5
2011-11-28,12:20:00,3.3530,3.3540,3.3525,3.3540,8
2011-11-28,12:25:00,3.3530,3.3555,3.3525,3.3555,33
2011-11-28,12:30:00,3.3525,3.3525,3.3470,3.3475,194
2011-11-28,12:35:00,3.3475,3.3475,3.3460,3.3460,79
2011-11-28,12:40:00,3.3460,3.3490,3.3455,3.3490,58
2011-11-28,12:45:00,3.3480,3.3520,3.3480,3.3520,33
2011-11-28,12:50:00,3.3500,3.3500,3.3480,3.3485,18
2011-11-28,12:55:00,3.3485,3.3500,3.3480,3.3485,49
2011-11-28,13:00:00,3.3485,3.3525,3.3485,3.3515,49
2011-11-28,13:05:00,3.3495,3.3550,3.3490,3.3505,50
2011-11-28,13:10:00,3.3500,3.3510,3.3500,3.3510,29
2011-11-28,13:15:00,3.3515,3.3535,3.3510,3.3520,13
2011-11-28,13:20:00,3.3505,3.3520,3.3505,3.3520,17
2011-11-28,13:25:00,3.3510,3.3510,3.3505,3.3510,13
2011-11-28,13:30:00,3.3515,3.3545,3.3500,3.3500,136
2011-11-28,13:35:00,3.3500,3.3530,3.3490,3.3490,40
2011-11-28,13:40:00,3.3495,3.3550,3.3490,3.3495,89
2011-11-28,13:45:00,3.3505,3.3515,3.3475,3.3505,143
2011-11-28,13:50:00,3.3505,3.3505,3.3450,3.3500,59
2011-11-28,13:55:00,3.3500,3.3505,3.3485,3.3490,27
2011-11-28,14:00:00,3.3490,3.3530,3.3490,3.3515,64
2011-11-28,14:05:00,3.3500,3.3550,3.3500,3.3545,49
2011-11-28,14:10:00,3.3530,3.3550,3.3520,3.3530,80
2011-11-28,14:15:00,3.3530,3.3530,3.3490,3.3495,71
2011-11-28,14:20:00,3.3490,3.3520,3.3485,3.3515,70
2011-11-28,14:25:00,3.3520,3.3580,3.3520,3.3550,61
2011-11-28,14:30:00,3.3555,3.3560,3.3485,3.3530,108
2011-11-28,14:35:00,3.3525,3.3550,3.3525,3.3550,39
2011-11-28,14:40:00,3.3545,3.3595,3.3540,3.3595,49
2011-11-28,14:45:00,3.3585,3.3590,3.3525,3.3535,81
2011-11-28,14:50:00,3.3555,3.3560,3.3520,3.3530,60
2011-11-28,14:55:00,3.3545,3.3600,3.3540,3.3600,99
2011-11-28,15:00:00,3.3600,3.3605,3.3555,3.3580,93
2011-11-28,15:05:00,3.3550,3.3575,3.3550,3.3575,25
2011-11-28,15:10:00,3.3565,3.3610,3.3565,3.3585,58
2011-11-28,15:15:00,3.3595,3.3660,3.3590,3.3650,46
2011-11-28,15:20:00,3.3670,3.3670,3.3595,3.3595,33
2011-11-28,15:25:00,3.3595,3.3600,3.3530,3.3535,72
2011-11-28,15:30:00,3.3530,3.3545,3.3505,3.3530,65
2011-11-28,15:35:00,3.3530,3.3565,3.3530,3.3565,21
2011-11-28,15:40:00,3.3550,3.3565,3.3500,3.3565,76
2011-11-28,15:45:00,3.3565,3.3565,3.3505,3.3530,59
2011-11-28,15:50:00,3.3525,3.3555,3.3520,3.3555,20
2011-11-28,15:55:00,3.3535,3.3570,3.3535,3.3545,26
2011-11-28,16:00:00,3.3545,3.3565,3.3520,3.3560,61
2011-11-28,16:05:00,3.3560,3.3565,3.3525,3.3550,113
2011-11-28,16:10:00,3.3550,3.3605,3.3535,3.3600,214
2011-11-28,16:15:00,3.3605,3.3645,3.3600,3.3645,103
2011-11-28,16:20:00,3.3645,3.3645,3.3610,3.3635,256
2011-11-28,16:25:00,3.3640,3.3685,3.3620,3.3670,252
2011-11-28,16:30:00,3.3675,3.3745,3.3675,3.3720,435
2011-11-28,16:35:00,3.3720,3.3745,3.3695,3.3695,266
2011-11-28,16:40:00,3.3710,3.3730,3.3695,3.3720,179
2011-11-28,16:45:00,3.3720,3.3800,3.3710,3.3790,219
2011-11-28,16:50:00,3.3780,3.3785,3.3730,3.3730,256
2011-11-28,16:55:00,3.3730,3.3750,3.3710,3.3735,231
2011-11-28,17:00:00,3.3730,3.3760,3.3730,3.3735,253
2011-11-28,17:05:00,3.3730,3.3735,3.3670,3.3675,231
2011-11-28,17:10:00,3.3680,3.3700,3.3655,3.3655,395
2011-11-28,17:15:00,3.3655,3.3665,3.3625,3.3630,260
2011-11-28,17:20:00,3.3625,3.3650,3.3605,3.3615,176
2011-11-28,17:25:00,3.3615,3.3635,3.3585,3.3615,228
2011-11-28,17:30:00,3.3595,3.3630,3.3595,3.3620,86
2011-11-28,17:35:00,3.3620,3.3640,3.3610,3.3630,282
2011-11-28,17:40:00,3.3630,3.3670,3.3630,3.3660,180
2011-11-28,17:45:00,3.3660,3.3690,3.3635,3.3640,384
2011-11-28,17:50:00,3.3645,3.3700,3.3630,3.3690,181
2011-11-28,17:55:00,3.3690,3.3740,3.3675,3.3715,220
2011-11-28,18:00:00,3.3715,3.3765,3.3705,3.3755,257
2011-11-28,18:05:00,3.3750,3.3755,3.3690,3.3705,149
2011-11-28,18:10:00,3.3710,3.3720,3.3670,3.3715,105
2011-11-28,18:15:00,3.3715,3.3720,3.3690,3.3705,22
2011-11-28,18:20:00,3.3715,3.3740,3.3705,3.3705,74
2011-11-28,18:25:00,3.3705,3.3710,3.3685,3.3685,45
2011-11-28,18:30:00,3.3680,3.3700,3.3620,3.3625,53
2011-11-28,18:35:00,3.3615,3.3640,3.3600,3.3640,109
2011-11-28,18:40:00,3.3630,3.3640,3.3625,3.3640,38
2011-11-28,18:45:00,3.3630,3.3640,3.3625,3.3625,23
2011-11-28,18:50:00,3.3630,3.3640,3.3605,3.3605,25
2011-11-28,18:55:00,3.3600,3.3630,3.3595,3.3610,69
2011-11-28,19:00:00,3.3635,3.3640,3.3610,3.3615,35
2011-11-28,19:05:00,3.3625,3.3630,3.3610,3.3630,25
2011-11-28,19:10:00,3.3635,3.3650,3.3605,3.3645,88
2011-11-28,19:15:00,3.3645,3.3655,3.3625,3.3635,37
2011-11-28,19:20:00,3.3630,3.3640,3.3570,3.3600,40
2011-11-28,19:25:00,3.3590,3.3610,3.3575,3.3590,55
2011-11-28,19:30:00,3.3585,3.3705,3.3585,3.3650,224
2011-11-28,19:35:00,3.3630,3.3640,3.3605,3.3625,47
2011-11-28,19:40:00,3.3620,3.3645,3.3600,3.3635,31
2011-11-28,19:45:00,3.3640,3.3660,3.3625,3.3625,40
2011-11-28,19:50:00,3.3620,3.3655,3.3605,3.3635,71
2011-11-28,19:55:00,3.3645,3.3645,3.3615,3.3620,26
2011-11-28,20:00:00,3.3615,3.3625,3.3540,3.3560,200
2011-11-28,20:05:00,3.3565,3.3575,3.3545,3.3575,75
2011-11-28,20:10:00,3.3570,3.3570,3.3540,3.3550,56
2011-11-28,20:15:00,3.3550,3.3560,3.3545,3.3550,38
2011-11-28,20:20:00,3.3550,3.3550,3.3485,3.3515,107
2011-11-28,20:25:00,3.3515,3.3530,3.3500,3.3510,120
2011-11-28,20:30:00,3.3510,3.3530,3.3490,3.3505,870
2011-11-28,20:35:00,3.3505,3.3545,3.3470,3.3495,909
2011-11-28,20:40:00,3.3490,3.3555,3.3490,3.3545,405
2011-11-28,20:45:00,3.3545,3.3560,3.3530,3.3560,56
2011-11-28,20:50:00,3.3540,3.3575,3.3540,3.3575,71
2011-11-28,20:55:00,3.3580,3.3580,3.3535,3.3540,49
2011-11-28,21:00:00,3.3540,3.3560,3.3530,3.3550,90
2011-11-28,21:05:00,3.3560,3.3595,3.3560,3.3585,127
2011-11-28,21:10:00,3.3585,3.3625,3.3570,3.3580,257
2011-11-28,21:15:00,3.3580,3.3585,3.3570,3.3575,56
2011-11-28,21:20:00,3.3590,3.3680,3.3590,3.3630,214
2011-11-28,21:25:00,3.3625,3.3645,3.3605,3.3620,120
2011-11-28,21:30:00,3.3620,3.3640,3.3615,3.3630,423
2011-11-28,21:35:00,3.3620,3.3635,3.3595,3.3600,248
2011-11-28,21:40:00,3.3600,3.3610,3.3580,3.3605,195
2011-11-28,21:45:00,3.3610,3.3625,3.3600,3.3620,262
2011-11-28,21:50:00,3.3610,3.3655,3.3605,3.3640,222
2011-11-28,21:55:00,3.3640,3.3655,3.3625,3.3625,85
2011-11-28,22:00:00,3.3620,3.3655,3.3610,3.3655,166
2011-11-28,22:05:00,3.3660,3.3745,3.3655,3.3685,354
2011-11-28,22:10:00,3.3690,3.3745,3.3670,3.3745,318
2011-11-28,22:15:00,3.3745,3.3780,3.3710,3.3760,544
2011-11-28,22:20:00,3.3755,3.3760,3.3720,3.3735,226
2011-11-28,22:25:00,3.3735,3.3735,3.3700,3.3720,74
2011-11-28,22:30:00,3.3725,3.3740,3.3705,3.3710,120
2011-11-28,22:35:00,3.3700,3.3740,3.3670,3.3730,242
2011-11-28,22:40:00,3.3735,3.3740,3.3670,3.3685,191
2011-11-28,22:45:00,3.3690,3.3710,3.3645,3.3655,241
2011-11-28,22:50:00,3.3660,3.3680,3.3640,3.3660,128
2011-11-28,22:55:00,3.3665,3.3755,3.3650,3.3745,280
2011-11-28,23:00:00,3.3745,3.3760,3.3685,3.3685,319
2011-11-28,23:05:00,3.3690,3.3700,3.3660,3.3685,287
2011-11-28,23:10:00,3.3685,3.3740,3.3675,3.3725,223
2011-11-28,23:15:00,3.3715,3.3865,3.3715,3.3850,1038
2011-11-28,23:20:00,3.3850,3.3960,3.3850,3.3855,750
2011-11-28,23:25:00,3.3855,3.3905,3.3850,3.3890,304
2011-11-28,23:30:00,3.3895,3.3910,3.3875,3.3890,252
2011-11-28,23:35:00,3.3890,3.4025,3.3885,3.3920,452
2011-11-28,23:40:00,3.3920,3.3965,3.3910,3.3940,234
2011-11-28,23:45:00,3.3945,3.3950,3.3900,3.3900,156
2011-11-28,23:50:00,3.3900,3.3990,3.3885,3.3985,202
2011-11-28,23:55:00,3.3980,3.4010,3.3950,3.3965,255
2011-11-29,00:00:00,3.3965,3.3975,3.3850,3.3865,175
2011-11-29,00:05:00,3.3860,3.3885,3.3835,3.3885,285
2011-11-29,00:10:00,3.3885,3.3910,3.3870,3.3885,186
2011-11-29,00:15:00,3.3875,3.3920,3.3860,3.3920,426
2011-11-29,00:20:00,3.3915,3.3920,3.3860,3.3865,126
2011-11-29,00:25:00,3.3865,3.3865,3.3830,3.3865,199
2011-11-29,00:30:00,3.3865,3.3885,3.3835,3.3850,128
2011-11-29,00:35:00,3.3845,3.3845,3.3780,3.3800,104
2011-11-29,00:40:00,3.3805,3.3815,3.3790,3.3800,64
2011-11-29,00:45:00,3.3800,3.3830,3.3795,3.3820,73
2011-11-29,00:50:00,3.3825,3.3865,3.3800,3.3860,163
2011-11-29,00:55:00,3.3850,3.3860,3.3795,3.3810,109
2011-11-29,01:00:00,3.3810,3.3825,3.3790,3.3805,65
2011-11-29,01:05:00,3.3810,3.3835,3.3810,3.3815,85
2011-11-29,01:10:00,3.3810,3.3830,3.3810,3.3820,68
2011-11-29,01:15:00,3.3825,3.3835,3.3785,3.3805,239
2011-11-29,01:20:00,3.3810,3.3820,3.3785,3.3795,68
2011-11-29,01:25:00,3.3785,3.3785,3.3715,3.3715,223
2011-11-29,01:30:00,3.3710,3.3720,3.3670,3.3710,251
2011-11-29,01:35:00,3.3710,3.3740,3.3690,3.3735,135
2011-11-29,01:40:00,3.3735,3.3735,3.3705,3.3715,83
2011-11-29,01:45:00,3.3715,3.3715,3.3670,3.3670,190
2011-11-29,01:50:00,3.3670,3.3675,3.3620,3.3620,286
2011-11-29,01:55:00,3.3625,3.3630,3.3585,3.3600,507
2011-11-29,02:00:00,3.3595,3.3595,3.3560,3.3580,261
2011-11-29,02:05:00,3.3575,3.3590,3.3560,3.3590,95
2011-11-29,02:10:00,3.3590,3.3630,3.3575,3.3630,141
2011-11-29,02:15:00,3.3635,3.3655,3.3615,3.3635,50
2011-11-29,02:20:00,3.3650,3.3705,3.3650,3.3695,87
2011-11-29,02:25:00,3.3700,3.3705,3.3670,3.3680,93
2011-11-29,02:30:00,3.3670,3.3705,3.3670,3.3685,25
2011-11-29,02:35:00,3.3690,3.3695,3.3670,3.3680,23
2011-11-29,02:40:00,3.3685,3.3695,3.3665,3.3665,49
2011-11-29,02:45:00,3.3660,3.3665,3.3645,3.3645,29
2011-11-29,02:50:00,3.3650,3.3650,3.3555,3.3560,112
2011-11-29,02:55:00,3.3570,3.3570,3.3550,3.3550,64
2011-11-29,03:00:00,3.3565,3.3565,3.3555,3.3565,11
2011-11-29,03:05:00,3.3575,3.3575,3.3560,3.3570,7
2011-11-29,03:10:00,3.3580,3.3620,3.3580,3.3590,28
2011-11-29,03:15:00,3.3590,3.3605,3.3590,3.3600,33
2011-11-29,03:20:00,3.3605,3.3615,3.3585,3.3600,29
2011-11-29,03:25:00,3.3600,3.3600,3.3575,3.3600,34
2011-11-29,03:30:00,3.3595,3.3600,3.3575,3.3575,15
2011-11-29,03:35:00,3.3570,3.3570,3.3520,3.3520,24
2011-11-29,03:40:00,3.3520,3.3570,3.3520,3.3550,140
2011-11-29,03:45:00,3.3545,3.3545,3.3525,3.3535,40
2011-11-29,03:50:00,3.3540,3.3540,3.3465,3.3475,103
2011-11-29,03:55:00,3.3475,3.3485,3.3465,3.3475,23
2011-11-29,04:00:00,3.3460,3.3475,3.3380,3.3460,140
2011-11-29,04:05:00,3.3445,3.3445,3.3395,3.3405,23
2011-11-29,04:10:00,3.3405,3.3440,3.3405,3.3435,11
2011-11-29,04:15:00,3.3425,3.3425,3.3395,3.3425,14
2011-11-29,04:20:00,3.3410,3.3480,3.3410,3.3480,16
2011-11-29,04:25:00,3.3460,3.3475,3.3445,3.3460,80
2011-11-29,04:30:00,3.3450,3.3605,3.3440,3.3460,7
2011-11-29,04:35:00,3.3465,3.3465,3.3465,3.3465,8
2011-11-29,04:40:00,3.3460,3.3485,3.3460,3.3465,8
2011-11-29,04:45:00,3.3450,3.3450,3.3395,3.3420,25
2011-11-29,04:50:00,3.3415,3.3430,3.3405,3.3430,24
2011-11-29,04:55:00,3.3455,3.3520,3.3455,3.3495,23
2011-11-29,05:00:00,3.3505,3.3505,3.3485,3.3485,18
2011-11-29,05:05:00,3.3530,3.3530,3.3530,3.3530,1
2011-11-29,05:10:00,3.3495,3.3495,3.3495,3.3495,1
2011-11-29,05:15:00,3.3480,3.3480,3.3445,3.3445,4
2011-11-29,05:25:00,3.3495,3.3515,3.3470,3.3470,5
2011-11-29,05:30:00,3.3500,3.3500,3.3500,3.3500,1
2011-11-29,05:35:00,3.3500,3.3530,3.3500,3.3500,8
2011-11-29,05:40:00,3.3515,3.3515,3.3515,3.3515,1
2011-11-29,05:45:00,3.3495,3.3495,3.3445,3.3455,15
2011-11-29,05:55:00,3.3460,3.3470,3.3460,3.3470,2
2011-11-29,06:00:00,3.3445,3.3460,3.3445,3.3445,12
2011-11-29,06:05:00,3.3480,3.3480,3.3480,3.3480,5
2011-11-29,06:10:00,3.3495,3.3505,3.3485,3.3485,4
2011-11-29,07:00:00,3.3540,3.3550,3.3450,3.3535,31
2011-11-29,07:05:00,3.3530,3.3550,3.3530,3.3550,3
2011-11-29,07:10:00,3.3555,3.3555,3.3555,3.3555,1
2011-11-29,07:15:00,3.3565,3.3565,3.3545,3.3545,2
2011-11-29,07:25:00,3.3550,3.3560,3.3550,3.3560,2
2011-11-29,07:35:00,3.3570,3.3570,3.3570,3.3570,5
2011-11-29,07:40:00,3.3575,3.3575,3.3570,3.3570,2
2011-11-29,07:45:00,3.3545,3.3545,3.3545,3.3545,1
2011-11-29,07:50:00,3.3560,3.3565,3.3560,3.3565,2
2011-11-29,07:55:00,3.3560,3.3560,3.3545,3.3550,9
2011-11-29,08:00:00,3.3555,3.3555,3.3445,3.3445,58
2011-11-29,08:05:00,3.3470,3.3470,3.3470,3.3470,1
2011-11-29,08:10:00,3.3470,3.3475,3.3445,3.3475,8
2011-11-29,08:15:00,3.3450,3.3450,3.3405,3.3405,32
2011-11-29,08:20:00,3.3395,3.3425,3.3365,3.3400,32
2011-11-29,08:25:00,3.3410,3.3415,3.3410,3.3415,2
2011-11-29,08:30:00,3.3425,3.3445,3.3420,3.3445,4
2011-11-29,08:35:00,3.3445,3.3470,3.3445,3.3470,6
2011-11-29,08:45:00,3.3480,3.3490,3.3480,3.3490,7
2011-11-29,08:50:00,3.3495,3.3495,3.3485,3.3485,3
2011-11-29,08:55:00,3.3500,3.3535,3.3480,3.3480,7
2011-11-29,09:00:00,3.3475,3.3580,3.3475,3.3525,143
2011-11-29,09:05:00,3.3515,3.3530,3.3480,3.3505,56
2011-11-29,09:10:00,3.3520,3.3570,3.3520,3.3535,15
2011-11-29,09:15:00,3.3520,3.3550,3.3520,3.3550,12
2011-11-29,09:20:00,3.3550,3.3635,3.3545,3.3635,42
2011-11-29,09:25:00,3.3615,3.3615,3.3575,3.3610,18
2011-11-29,09:30:00,3.3575,3.3605,3.3555,3.3555,44
2011-11-29,09:35:00,3.3540,3.3550,3.3530,3.3550,123
2011-11-29,09:40:00,3.3555,3.3585,3.3555,3.3585,71
2011-11-29,09:45:00,3.3545,3.3545,3.3525,3.3525,9
2011-11-29,09:50:00,3.3540,3.3570,3.3540,3.3545,18
2011-11-29,09:55:00,3.3540,3.3540,3.3510,3.3515,15
2011-11-29,10:00:00,3.3525,3.3540,3.3515,3.3520,25
2011-11-29,10:05:00,3.3515,3.3515,3.3395,3.3415,150
2011-11-29,10:10:00,3.3410,3.3445,3.3395,3.3425,32
2011-11-29,10:15:00,3.3440,3.3440,3.3440,3.3440,4
2011-11-29,10:20:00,3.3450,3.3450,3.3450,3.3450,1
2011-11-29,10:25:00,3.3455,3.3460,3.3455,3.3460,4
2011-11-29,10:30:00,3.3455,3.3470,3.3455,3.3470,6
2011-11-29,10:35:00,3.3470,3.3525,3.3470,3.3525,5
2011-11-29,10:40:00,3.3525,3.3565,3.3525,3.3535,52
2011-11-29,10:45:00,3.3540,3.3565,3.3540,3.3560,41
2011-11-29,10:55:00,3.3505,3.3510,3.3440,3.3440,44
2011-11-29,11:00:00,3.3465,3.3490,3.3465,3.3465,14
2011-11-29,11:05:00,3.3495,3.3540,3.3495,3.3525,13
2011-11-29,11:10:00,3.3510,3.3515,3.3475,3.3490,20
2011-11-29,11:15:00,3.3535,3.3535,3.3530,3.3530,3
2011-11-29,11:20:00,3.3520,3.3590,3.3515,3.3580,26
2011-11-29,11:25:00,3.3525,3.3525,3.3525,3.3525,1
2011-11-29,11:35:00,3.3550,3.3570,3.3550,3.3570,6
2011-11-29,11:40:00,3.3580,3.3595,3.3560,3.3560,16
2011-11-29,11:50:00,3.3565,3.3580,3.3545,3.3580,6
2011-11-29,11:55:00,3.3580,3.3580,3.3580,3.3580,2
2011-11-29,12:00:00,3.3575,3.3575,3.3575,3.3575,1
2011-11-29,12:05:00,3.3570,3.3580,3.3570,3.3580,7
2011-11-29,12:10:00,3.3600,3.3600,3.3590,3.3595,6
2011-11-29,12:15:00,3.3590,3.3590,3.3570,3.3570,3
2011-11-29,12:20:00,3.3595,3.3605,3.3595,3.3595,10
2011-11-29,12:30:00,3.3595,3.3610,3.3555,3.3555,25
2011-11-29,12:35:00,3.3585,3.3585,3.3565,3.3565,4
2011-11-29,12:40:00,3.3585,3.3585,3.3580,3.3580,2
2011-11-29,12:45:00,3.3565,3.3570,3.3560,3.3565,5
2011-11-29,12:50:00,3.3565,3.3565,3.3555,3.3560,11
2011-11-29,12:55:00,3.3560,3.3560,3.3550,3.3550,7
2011-11-29,13:00:00,3.3590,3.3620,3.3590,3.3600,33
2011-11-29,13:05:00,3.3595,3.3615,3.3595,3.3615,16
2011-11-29,13:10:00,3.3600,3.3615,3.3600,3.3605,16
2011-11-29,13:15:00,3.3620,3.3655,3.3620,3.3655,84
2011-11-29,13:20:00,3.3655,3.3655,3.3650,3.3655,14
2011-11-29,13:25:00,3.3650,3.3695,3.3650,3.3690,35
2011-11-29,13:30:00,3.3690,3.3690,3.3640,3.3660,54
2011-11-29,13:35:00,3.3660,3.3705,3.3660,3.3700,25
2011-11-29,13:40:00,3.3710,3.3745,3.3670,3.3715,52
2011-11-29,13:45:00,3.3735,3.3750,3.3730,3.3750,20
2011-11-29,13:50:00,3.3715,3.3730,3.3705,3.3705,7
2011-11-29,13:55:00,3.3710,3.3710,3.3680,3.3705,17
2011-11-29,14:00:00,3.3710,3.3725,3.3675,3.3695,37
2011-11-29,14:05:00,3.3700,3.3720,3.3700,3.3720,7
2011-11-29,14:10:00,3.3715,3.3750,3.3715,3.3720,24
2011-11-29,14:15:00,3.3740,3.3760,3.3735,3.3740,13
2011-11-29,14:20:00,3.3740,3.3740,3.3700,3.3700,16
2011-11-29,14:25:00,3.3730,3.3735,3.3715,3.3720,15
2011-11-29,14:30:00,3.3725,3.3725,3.3710,3.3710,5
2011-11-29,14:35:00,3.3710,3.3710,3.3700,3.3705,8
2011-11-29,14:40:00,3.3735,3.3735,3.3705,3.3705,17
2011-11-29,14:45:00,3.3705,3.3720,3.3685,3.3715,17
2011-11-29,14:50:00,3.3715,3.3735,3.3690,3.3705,25
2011-11-29,14:55:00,3.3710,3.3730,3.3705,3.3705,11
2011-11-29,15:00:00,3.3710,3.3710,3.3695,3.3695,14
2011-11-29,15:05:00,3.3695,3.3700,3.3685,3.3700,16
2011-11-29,15:10:00,3.3700,3.3710,3.3700,3.3710,68
2011-11-29,15:15:00,3.3705,3.3705,3.3680,3.3700,19
2011-11-29,15:20:00,3.3685,3.3685,3.3680,3.3685,6
2011-11-29,15:25:00,3.3710,3.3710,3.3675,3.3675,4
2011-11-29,15:30:00,3.3675,3.3685,3.3675,3.3685,8
2011-11-29,15:35:00,3.3700,3.3710,3.3685,3.3690,38
2011-11-29,15:40:00,3.3685,3.3715,3.3680,3.3705,37
2011-11-29,15:45:00,3.3710,3.3715,3.3655,3.3660,19
2011-11-29,15:50:00,3.3660,3.3670,3.3605,3.3605,62
2011-11-29,15:55:00,3.3600,3.3600,3.3570,3.3585,30
2011-11-29,16:00:00,3.3575,3.3575,3.3505,3.3515,58
2011-11-29,16:05:00,3.3535,3.3545,3.3500,3.3530,88
2011-11-29,16:10:00,3.3520,3.3550,3.3475,3.3490,99
2011-11-29,16:15:00,3.3495,3.3510,3.3460,3.3490,56
2011-11-29,16:20:00,3.3520,3.3525,3.3480,3.3510,16
2011-11-29,16:25:00,3.3510,3.3520,3.3475,3.3475,43
2011-11-29,16:30:00,3.3480,3.3505,3.3465,3.3500,8
2011-11-29,16:35:00,3.3465,3.3465,3.3405,3.3415,29
2011-11-29,16:40:00,3.3415,3.3415,3.3390,3.3400,19
2011-11-29,16:45:00,3.3400,3.3400,3.3365,3.3390,57
2011-11-29,16:50:00,3.3385,3.3410,3.3370,3.3385,45
2011-11-29,16:55:00,3.3395,3.3400,3.3380,3.3380,9
2011-11-29,17:00:00,3.3385,3.3385,3.3340,3.3370,43
2011-11-29,17:05:00,3.3365,3.3410,3.3355,3.3380,40
2011-11-29,17:10:00,3.3390,3.3435,3.3365,3.3435,75
2011-11-29,17:15:00,3.3415,3.3455,3.3410,3.3450,46
2011-11-29,17:20:00,3.3445,3.3520,3.3435,3.3510,57
2011-11-29,17:25:00,3.3510,3.3510,3.3485,3.3495,55
2011-11-29,17:30:00,3.3495,3.3520,3.3460,3.3470,30
2011-11-29,17:35:00,3.3465,3.3485,3.3460,3.3460,59
2011-11-29,17:40:00,3.3465,3.3480,3.3460,3.3465,54
2011-11-29,17:45:00,3.3465,3.3495,3.3465,3.3495,30
2011-11-29,17:50:00,3.3500,3.3530,3.3495,3.3525,45
2011-11-29,17:55:00,3.3525,3.3565,3.3525,3.3565,34
2011-11-29,18:00:00,3.3570,3.3610,3.3570,3.3610,85
2011-11-29,18:05:00,3.3615,3.3670,3.3615,3.3635,254
2011-11-29,18:10:00,3.3580,3.3715,3.3570,3.3710,68
2011-11-29,18:15:00,3.3705,3.3765,3.3705,3.3715,141
2011-11-29,18:20:00,3.3725,3.3770,3.3715,3.3740,63
2011-11-29,18:25:00,3.3735,3.3845,3.3725,3.3835,101
2011-11-29,18:30:00,3.3835,3.3920,3.3835,3.3875,60
2011-11-29,18:35:00,3.3870,3.3890,3.3820,3.3845,46
2011-11-29,18:40:00,3.3840,3.3875,3.3835,3.3865,105
2011-11-29,18:45:00,3.3865,3.3880,3.3815,3.3825,33
2011-11-29,18:50:00,3.3830,3.3840,3.3795,3.3805,40
2011-11-29,18:55:00,3.3815,3.3860,3.3815,3.3860,46
2011-11-29,19:00:00,3.3860,3.3920,3.3860,3.3895,118
2011-11-29,19:05:00,3.3845,3.3880,3.3840,3.3840,27
2011-11-29,19:10:00,3.3840,3.3905,3.3840,3.3885,46
2011-11-29,19:15:00,3.3895,3.3960,3.3880,3.3945,67
2011-11-29,19:20:00,3.3935,3.3985,3.3930,3.3965,107
2011-11-29,19:25:00,3.3950,3.3965,3.3935,3.3940,21
2011-11-29,19:30:00,3.3945,3.3945,3.3875,3.3875,36
2011-11-29,19:35:00,3.3875,3.3925,3.3870,3.3920,67
2011-11-29,19:40:00,3.3935,3.3935,3.3935,3.3935,1
2011-11-29,19:45:00,3.3935,3.3935,3.3890,3.3890,11
2011-11-29,19:50:00,3.3885,3.3885,3.3805,3.3860,81
2011-11-29,19:55:00,3.3865,3.3895,3.3865,3.3875,20
2011-11-29,20:00:00,3.3860,3.3880,3.3770,3.3795,106
2011-11-29,20:05:00,3.3760,3.3785,3.3705,3.3710,35
2011-11-29,20:10:00,3.3715,3.3730,3.3700,3.3710,21
2011-11-29,20:15:00,3.3715,3.3745,3.3710,3.3745,12
2011-11-29,20:20:00,3.3765,3.3775,3.3735,3.3755,17
2011-11-29,20:25:00,3.3740,3.3780,3.3740,3.3745,11
2011-11-29,20:30:00,3.3740,3.3765,3.3735,3.3750,22
2011-11-29,20:35:00,3.3745,3.3765,3.3745,3.3745,17
2011-11-29,20:40:00,3.3745,3.3750,3.3725,3.3725,34
2011-11-29,20:45:00,3.3740,3.3740,3.3690,3.3690,13
2011-11-29,20:50:00,3.3680,3.3680,3.3655,3.3665,56
2011-11-29,20:55:00,3.3670,3.3670,3.3635,3.3655,39
2011-11-29,21:00:00,3.3645,3.3680,3.3640,3.3680,12
2011-11-29,21:05:00,3.3700,3.3720,3.3675,3.3675,50
2011-11-29,21:10:00,3.3670,3.3670,3.3560,3.3565,238
2011-11-29,21:15:00,3.3590,3.3595,3.3540,3.3565,22
2011-11-29,21:20:00,3.3575,3.3620,3.3575,3.3600,27
2011-11-29,21:25:00,3.3600,3.3650,3.3600,3.3625,13
2011-11-29,21:30:00,3.3605,3.3605,3.3545,3.3580,16
2011-11-29,21:35:00,3.3575,3.3585,3.3525,3.3545,43
2011-11-29,21:40:00,3.3560,3.3630,3.3560,3.3620,27
2011-11-29,21:45:00,3.3630,3.3630,3.3610,3.3610,23
2011-11-29,21:50:00,3.3600,3.3620,3.3600,3.3620,2
2011-11-29,21:55:00,3.3620,3.3635,3.3595,3.3635,24
2011-11-29,22:00:00,3.3635,3.3635,3.3595,3.3605,20
2011-11-29,22:05:00,3.3620,3.3620,3.3585,3.3585,46
2011-11-29,22:10:00,3.3540,3.3540,3.3460,3.3480,85
2011-11-29,22:15:00,3.3485,3.3520,3.3455,3.3455,42
2011-11-29,22:20:00,3.3460,3.3580,3.3445,3.3550,75
2011-11-29,22:25:00,3.3550,3.3575,3.3545,3.3560,16
2011-11-29,22:30:00,3.3545,3.3545,3.3475,3.3505,130
2011-11-29,22:35:00,3.3505,3.3540,3.3490,3.3540,21
2011-11-29,22:40:00,3.3545,3.3625,3.3545,3.3600,40
2011-11-29,22:45:00,3.3595,3.3635,3.3575,3.3630,45
2011-11-29,22:50:00,3.3630,3.3725,3.3620,3.3700,56
2011-11-29,22:55:00,3.3685,3.3690,3.3665,3.3665,54
2011-11-29,23:00:00,3.3670,3.3770,3.3670,3.3700,233
2011-11-29,23:05:00,3.3715,3.3730,3.3680,3.3715,20
2011-11-29,23:10:00,3.3715,3.3770,3.3705,3.3730,87
2011-11-29,23:15:00,3.3730,3.3795,3.3730,3.3770,49
2011-11-29,23:20:00,3.3770,3.3855,3.3765,3.3830,72
2011-11-29,23:25:00,3.3830,3.3835,3.3800,3.3805,27
2011-11-29,23:30:00,3.3795,3.3825,3.3750,3.3780,57
2011-11-29,23:35:00,3.3800,3.3800,3.3765,3.3775,21
2011-11-29,23:40:00,3.3790,3.3815,3.3790,3.3815,2
2011-11-29,23:45:00,3.3760,3.3760,3.3730,3.3740,8
2011-11-29,23:50:00,3.3710,3.3715,3.3700,3.3705,15
2011-11-29,23:55:00,3.3695,3.3695,3.3635,3.3650,23
2011-11-30,00:00:00,3.3665,3.3680,3.3635,3.3635,9
2011-11-30,00:05:00,3.3630,3.3650,3.3620,3.3630,29
2011-11-30,00:10:00,3.3635,3.3670,3.3620,3.3650,49
2011-11-30,00:15:00,3.3655,3.3670,3.3650,3.3660,22
2011-11-30,00:20:00,3.3655,3.3685,3.3655,3.3665,20
2011-11-30,00:25:00,3.3665,3.3705,3.3665,3.3685,24
2011-11-30,00:30:00,3.3700,3.3760,3.3700,3.3730,17
2011-11-30,00:35:00,3.3760,3.3800,3.3760,3.3790,33
2011-11-30,00:40:00,3.3805,3.3810,3.3750,3.3755,27
2011-11-30,00:45:00,3.3750,3.3790,3.3750,3.3775,10
2011-11-30,00:50:00,3.3800,3.3805,3.3735,3.3790,38
2011-11-30,00:55:00,3.3785,3.3785,3.3745,3.3780,12
2011-11-30,01:00:00,3.3785,3.3785,3.3780,3.3780,4
2011-11-30,01:05:00,3.3800,3.3825,3.3790,3.3795,20
2011-11-30,01:10:00,3.3800,3.3805,3.3770,3.3785,25
2011-11-30,01:15:00,3.3785,3.3820,3.3770,3.3790,34
2011-11-30,01:20:00,3.3790,3.3805,3.3785,3.3805,24
2011-11-30,01:25:00,3.3800,3.3895,3.3800,3.3870,67
2011-11-30,01:30:00,3.3860,3.3860,3.3790,3.3790,22
2011-11-30,01:35:00,3.3805,3.3805,3.3770,3.3785,14
2011-11-30,01:40:00,3.3765,3.3765,3.3760,3.3760,16
2011-11-30,01:45:00,3.3760,3.3775,3.3730,3.3775,9
2011-11-30,01:50:00,3.3755,3.3755,3.3745,3.3745,4
2011-11-30,01:55:00,3.3755,3.3815,3.3750,3.3750,51
2011-11-30,02:00:00,3.3765,3.3765,3.3745,3.3745,7
2011-11-30,02:05:00,3.3750,3.3750,3.3710,3.3725,22
2011-11-30,02:10:00,3.3725,3.3750,3.3725,3.3750,27
2011-11-30,02:15:00,3.3735,3.3760,3.3735,3.3740,16
2011-11-30,02:20:00,3.3740,3.3785,3.3740,3.3785,21
2011-11-30,02:25:00,3.3800,3.3805,3.3795,3.3795,9
2011-11-30,02:30:00,3.3820,3.3825,3.3795,3.3795,17
2011-11-30,02:35:00,3.3780,3.3830,3.3780,3.3830,21
2011-11-30,02:45:00,3.3795,3.3795,3.3780,3.3785,34
2011-11-30,02:50:00,3.3795,3.3795,3.3775,3.3775,33
2011-11-30,02:55:00,3.3770,3.3785,3.3770,3.3770,11
2011-11-30,03:00:00,3.3710,3.3750,3.3710,3.3750,24
2011-11-30,03:05:00,3.3755,3.3780,3.3720,3.3775,20
2011-11-30,03:10:00,3.3780,3.3800,3.3780,3.3795,11
2011-11-30,03:15:00,3.3800,3.3810,3.3800,3.3805,15
2011-11-30,03:20:00,3.3885,3.3950,3.3885,3.3885,30
2011-11-30,03:35:00,3.3935,3.3950,3.3930,3.3940,19
2011-11-30,03:40:00,3.3935,3.3940,3.3925,3.3940,7
2011-11-30,03:45:00,3.3935,3.3935,3.3890,3.3890,13
2011-11-30,03:50:00,3.3870,3.3870,3.3870,3.3870,5
2011-11-30,03:55:00,3.3875,3.3875,3.3875,3.3875,1
2011-11-30,04:00:00,3.3900,3.3905,3.3890,3.3905,6
2011-11-30,04:05:00,3.3910,3.3910,3.3890,3.3890,3
2011-11-30,04:10:00,3.3905,3.3950,3.3905,3.3950,8
2011-11-30,04:15:00,3.3960,3.3975,3.3940,3.3965,23
2011-11-30,04:20:00,3.3925,3.3925,3.3925,3.3925,1
2011-11-30,04:25:00,3.3940,3.3940,3.3915,3.3915,2
2011-11-30,04:30:00,3.3940,3.3975,3.3940,3.3950,6
2011-11-30,04:35:00,3.3970,3.3970,3.3950,3.3950,8
2011-11-30,04:40:00,3.3950,3.3985,3.3950,3.3985,30
2011-11-30,04:45:00,3.3970,3.3970,3.3970,3.3970,1
2011-11-30,04:50:00,3.3950,3.3950,3.3940,3.3940,6
2011-11-30,04:55:00,3.3940,3.3980,3.3930,3.3980,57
2011-11-30,05:05:00,3.3945,3.3945,3.3945,3.3945,1
2011-11-30,05:10:00,3.3985,3.4020,3.3985,3.4010,24
2011-11-30,05:15:00,3.4000,3.4000,3.3945,3.3945,9
2011-11-30,05:20:00,3.3945,3.3945,3.3915,3.3915,5
2011-11-30,05:25:00,3.3915,3.3915,3.3915,3.3915,2
2011-11-30,05:30:00,3.3880,3.3880,3.3880,3.3880,5
2011-11-30,05:35:00,3.3860,3.3895,3.3850,3.3880,13
2011-11-30,05:40:00,3.3845,3.3845,3.3775,3.3775,9
2011-11-30,05:45:00,3.3800,3.3825,3.3800,3.3825,6
2011-11-30,05:50:00,3.3830,3.3830,3.3830,3.3830,1
2011-11-30,06:10:00,3.3770,3.3770,3.3770,3.3770,1
2011-11-30,07:00:00,3.3795,3.3795,3.3775,3.3775,2
2011-11-30,07:05:00,3.3795,3.3820,3.3795,3.3820,2
2011-11-30,07:15:00,3.3800,3.3800,3.3800,3.3800,1
2011-11-30,07:20:00,3.3780,3.3780,3.3780,3.3780,3
2011-11-30,07:25:00,3.3680,3.3680,3.3620,3.3675,25
2011-11-30,08:00:00,3.3770,3.3770,3.3770,3.3770,3
2011-11-30,08:05:00,3.3780,3.3780,3.3780,3.3780,2
2011-11-30,08:10:00,3.3775,3.3775,3.3775,3.3775,1
2011-11-30,08:30:00,3.3795,3.3795,3.3795,3.3795,4
2011-11-30,08:35:00,3.3795,3.3795,3.3795,3.3795,1
2011-11-30,08:45:00,3.3795,3.3795,3.3795,3.3795,1
2011-11-30,09:00:00,3.3760,3.3760,3.3700,3.3760,10
2011-11-30,09:05:00,3.3760,3.3760,3.3760,3.3760,1
2011-11-30,09:20:00,3.3685,3.3690,3.3685,3.3690,4
2011-11-30,09:30:00,3.3580,3.3630,3.3580,3.3630,12
2011-11-30,09:35:00,3.3680,3.3695,3.3630,3.3630,5
2011-11-30,09:40:00,3.3580,3.3580,3.3580,3.3580,7
2011-11-30,09:45:00,3.3600,3.3625,3.3600,3.3620,7
2011-11-30,09:50:00,3.3560,3.3560,3.3560,3.3560,1
2011-11-30,10:00:00,3.3600,3.3600,3.3600,3.3600,2
2011-11-30,10:10:00,3.3570,3.3570,3.3570,3.3570,1
2011-11-30,10:20:00,3.3595,3.3595,3.3595,3.3595,1
2011-11-30,11:00:00,3.3555,3.3555,3.3525,3.3525,6
2011-11-30,11:05:00,3.3450,3.3450,3.3450,3.3450,4
2011-11-30,11:10:00,3.3415,3.3415,3.3415,3.3415,2
2011-11-30,11:15:00,3.3395,3.3395,3.3350,3.3360,111
2011-11-30,11:20:00,3.3300,3.3320,3.3290,3.3320,15
2011-11-30,11:25:00,3.3300,3.3300,3.3290,3.3295,18
2011-11-30,11:30:00,3.3310,3.3310,3.3300,3.3300,6
2011-11-30,11:40:00,3.3320,3.3325,3.3320,3.3325,2
2011-11-30,11:45:00,3.3255,3.3255,3.3245,3.3245,2
2011-11-30,11:50:00,3.3250,3.3260,3.3250,3.3260,5
2011-11-30,12:00:00,3.3250,3.3250,3.3225,3.3250,5
2011-11-30,12:10:00,3.3210,3.3210,3.3210,3.3210,1
2011-11-30,12:15:00,3.3200,3.3265,3.3200,3.3265,5
2011-11-30,12:30:00,3.3285,3.3310,3.3285,3.3310,64
2011-11-30,12:35:00,3.3310,3.3325,3.3305,3.3325,25
2011-11-30,12:40:00,3.3320,3.3320,3.3285,3.3300,14
2011-11-30,12:45:00,3.3315,3.3315,3.3310,3.3315,5
2011-11-30,12:50:00,3.3315,3.3315,3.3315,3.3315,1
2011-11-30,12:55:00,3.3310,3.3310,3.3275,3.3275,11
2011-11-30,13:00:00,3.3250,3.3250,3.3250,3.3250,1
2011-11-30,13:05:00,3.3320,3.3325,3.3320,3.3325,3
2011-11-30,13:10:00,3.3305,3.3305,3.3305,3.3305,3
2011-11-30,13:15:00,3.3290,3.3295,3.3275,3.3275,8
2011-11-30,13:30:00,3.3325,3.3325,3.3315,3.3315,2
2011-11-30,13:35:00,3.3290,3.3290,3.3250,3.3250,15
2011-11-30,13:40:00,3.3265,3.3265,3.3255,3.3255,7
2011-11-30,13:45:00,3.3250,3.3255,3.3250,3.3255,3
2011-11-30,13:50:00,3.3240,3.3240,3.3200,3.3200,17
2011-11-30,13:55:00,3.3245,3.3245,3.3245,3.3245,1
2011-11-30,14:00:00,3.3245,3.3250,3.3230,3.3235,11
2011-11-30,14:05:00,3.3260,3.3260,3.3230,3.3230,8
2011-11-30,14:10:00,3.3230,3.3230,3.3200,3.3200,23
2011-11-30,14:15:00,3.3215,3.3220,3.3205,3.3205,9
2011-11-30,14:20:00,3.3210,3.3210,3.3210,3.3210,1
2011-11-30,14:25:00,3.3210,3.3210,3.3200,3.3200,7
2011-11-30,14:30:00,3.3155,3.3190,3.3150,3.3160,24
2011-11-30,14:35:00,3.3205,3.3205,3.3200,3.3200,2
2011-11-30,14:55:00,3.3255,3.3255,3.3225,3.3230,11
2011-11-30,15:00:00,3.3230,3.3230,3.3230,3.3230,1
2011-11-30,15:10:00,3.3210,3.3210,3.3210,3.3210,1
2011-11-30,15:15:00,3.3160,3.3165,3.3160,3.3165,3
2011-11-30,15:20:00,3.3200,3.3200,3.3180,3.3185,4
2011-11-30,15:25:00,3.3170,3.3170,3.3170,3.3170,1
2011-11-30,15:35:00,3.3125,3.3165,3.3125,3.3165,85
2011-11-30,15:40:00,3.3165,3.3170,3.3145,3.3145,5
2011-11-30,15:45:00,3.3160,3.3160,3.3115,3.3125,8
2011-11-30,15:50:00,3.3175,3.3175,3.3175,3.3175,1
2011-11-30,16:00:00,3.3155,3.3175,3.3130,3.3170,9
2011-11-30,16:05:00,3.3155,3.3155,3.3155,3.3155,1
2011-11-30,16:10:00,3.3185,3.3215,3.3185,3.3200,4
2011-11-30,16:15:00,3.3205,3.3205,3.3205,3.3205,1
2011-11-30,16:20:00,3.3225,3.3225,3.3225,3.3225,1
2011-11-30,16:25:00,3.3205,3.3235,3.3200,3.3210,8
2011-11-30,16:30:00,3.3210,3.3210,3.3160,3.3160,2
2011-11-30,16:35:00,3.3195,3.3195,3.3195,3.3195,1
2011-11-30,16:40:00,3.3170,3.3195,3.3150,3.3195,4
2011-11-30,16:45:00,3.3200,3.3200,3.3160,3.3160,3
2011-11-30,16:55:00,3.3190,3.3205,3.3190,3.3205,5
2011-11-30,17:00:00,3.3200,3.3220,3.3200,3.3220,3
2011-11-30,17:05:00,3.3265,3.3295,3.3265,3.3285,3
2011-11-30,17:10:00,3.3295,3.3295,3.3255,3.3255,9
2011-11-30,17:30:00,3.3235,3.3245,3.3230,3.3245,6
2011-11-30,17:35:00,3.3230,3.3230,3.3215,3.3215,2
2011-11-30,17:40:00,3.3190,3.3190,3.3150,3.3150,4
2011-11-30,17:45:00,3.3130,3.3135,3.3080,3.3080,18
2011-11-30,17:55:00,3.3085,3.3085,3.3040,3.3040,8
2011-11-30,18:00:00,3.3050,3.3080,3.3050,3.3080,2
2011-11-30,18:05:00,3.3095,3.3125,3.3095,3.3125,5
2011-11-30,18:10:00,3.3160,3.3170,3.3160,3.3160,3
2011-11-30,18:15:00,3.3165,3.3225,3.3165,3.3225,3
2011-11-30,18:20:00,3.3200,3.3200,3.3185,3.3185,2
2011-11-30,18:30:00,3.3120,3.3120,3.3085,3.3085,7
2011-11-30,18:35:00,3.3075,3.3075,3.3075,3.3075,1
2011-11-30,18:40:00,3.3055,3.3055,3.2960,3.2975,24
2011-11-30,18:45:00,3.3005,3.3090,3.3005,3.3090,9
2011-11-30,18:55:00,3.3075,3.3085,3.3075,3.3085,2
2011-11-30,19:00:00,3.3055,3.3330,3.3055,3.3305,130
2011-11-30,19:05:00,3.3325,3.3430,3.3315,3.3430,45
2011-11-30,19:10:00,3.3400,3.3490,3.3380,3.3475,28
2011-11-30,19:15:00,3.3475,3.3555,3.3475,3.3510,24
2011-11-30,19:20:00,3.3500,3.3530,3.3475,3.3515,12
2011-11-30,19:25:00,3.3490,3.3535,3.3490,3.3535,3
2011-11-30,19:30:00,3.3560,3.3565,3.3560,3.3565,3
2011-11-30,19:35:00,3.3575,3.3635,3.3575,3.3635,18
2011-11-30,19:40:00,3.3640,3.3675,3.3640,3.3675,11
2011-11-30,19:45:00,3.3685,3.3710,3.3685,3.3710,2
2011-11-30,19:50:00,3.3700,3.3710,3.3670,3.3670,15
2011-11-30,19:55:00,3.3660,3.3665,3.3615,3.3615,6
2011-11-30,20:05:00,3.3630,3.3655,3.3590,3.3595,4
2011-11-30,20:10:00,3.3615,3.3615,3.3595,3.3595,3
2011-11-30,20:15:00,3.3600,3.3615,3.3600,3.3600,4
2011-11-30,20:20:00,3.3550,3.3550,3.3520,3.3525,14
2011-11-30,20:25:00,3.3530,3.3565,3.3530,3.3565,15
2011-11-30,20:30:00,3.3570,3.3570,3.3560,3.3560,4
2011-11-30,20:35:00,3.3555,3.3555,3.3525,3.3535,18
2011-11-30,20:40:00,3.3560,3.3565,3.3560,3.3565,4
2011-11-30,20:45:00,3.3565,3.3595,3.3565,3.3580,35
2011-11-30,20:50:00,3.3600,3.3600,3.3560,3.3565,23
2011-11-30,20:55:00,3.3640,3.3650,3.3640,3.3650,2
2011-11-30,21:00:00,3.3715,3.4640,3.3715,3.4520,438
2011-11-30,21:05:00,3.4515,3.4595,3.4500,3.4595,114
2011-11-30,21:10:00,3.4625,3.4775,3.4590,3.4655,116
2011-11-30,21:15:00,3.4660,3.4730,3.4585,3.4605,104
2011-11-30,21:20:00,3.4550,3.4580,3.4530,3.4580,32
2011-11-30,21:25:00,3.4630,3.4670,3.4595,3.4670,21
2011-11-30,21:30:00,3.4675,3.5130,3.4675,3.5130,98
2011-11-30,21:35:00,3.5080,3.5135,3.4940,3.4940,58
2011-11-30,21:40:00,3.4960,3.4960,3.4880,3.4880,29
2011-11-30,21:45:00,3.4840,3.4855,3.4780,3.4855,14
2011-11-30,21:50:00,3.4980,3.4985,3.4890,3.4915,13
2011-11-30,21:55:00,3.5000,3.5135,3.5000,3.5135,33
2011-11-30,22:00:00,3.5150,3.5230,3.5130,3.5160,82
2011-11-30,22:05:00,3.5175,3.5235,3.5175,3.5200,11
2011-11-30,22:10:00,3.5215,3.5215,3.5150,3.5180,15
2011-11-30,22:15:00,3.5235,3.5235,3.5195,3.5215,39
2011-11-30,22:20:00,3.5140,3.5165,3.5085,3.5085,25
2011-11-30,22:25:00,3.5070,3.5105,3.5045,3.5105,12
2011-11-30,22:30:00,3.5125,3.5175,3.5115,3.5135,8
2011-11-30,22:35:00,3.5155,3.5155,3.5155,3.5155,1
2011-11-30,22:40:00,3.5195,3.5360,3.5195,3.5300,47
2011-11-30,22:45:00,3.5335,3.5405,3.5335,3.5355,9
2011-11-30,22:50:00,3.5340,3.5340,3.5260,3.5285,32
2011-11-30,22:55:00,3.5300,3.5300,3.5280,3.5290,11
2011-11-30,23:00:00,3.5330,3.5385,3.5330,3.5365,15
2011-11-30,23:05:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-30,23:10:00,3.5300,3.5330,3.5275,3.5330,13
2011-11-30,23:15:00,3.5365,3.5550,3.5365,3.5550,33
2011-11-30,23:20:00,3.5580,3.5720,3.5580,3.5675,41
2011-11-30,23:25:00,3.5675,3.5700,3.5670,3.5700,22
2011-11-30,23:30:00,3.5615,3.5645,3.5610,3.5630,13
2011-11-30,23:35:00,3.5610,3.5805,3.5610,3.5805,31
2011-11-30,23:40:00,3.5790,3.5845,3.5785,3.5830,16
2011-11-30,23:45:00,3.5840,3.6040,3.5840,3.6020,64
2011-11-30,23:50:00,3.6020,3.6025,3.6000,3.6020,4
2011-11-30,23:55:00,3.6030,3.6185,3.6030,3.6180,58
2011-12-01,00:00:00,3.6190,3.6200,3.5955,3.6000,63
2011-12-01,00:05:00,3.5965,3.6040,3.5930,3.5930,33
2011-12-01,00:10:00,3.5960,3.5965,3.5865,3.5875,25
2011-12-01,00:15:00,3.5875,3.5920,3.5870,3.5885,13
2011-12-01,00:20:00,3.5830,3.5830,3.5730,3.5745,16
2011-12-01,00:25:00,3.5710,3.5730,3.5670,3.5710,10
2011-12-01,00:30:00,3.5730,3.5820,3.5730,3.5780,14
2011-12-01,00:35:00,3.5795,3.5800,3.5790,3.5790,4
2011-12-01,00:40:00,3.5755,3.5760,3.5695,3.5695,10
2011-12-01,00:45:00,3.5715,3.5715,3.5690,3.5705,7
2011-12-01,00:50:00,3.5680,3.5680,3.5590,3.5635,9
2011-12-01,00:55:00,3.5630,3.5630,3.5605,3.5615,9
2011-12-01,01:00:00,3.5650,3.5650,3.5640,3.5645,11
2011-12-01,01:05:00,3.5640,3.5640,3.5630,3.5640,3
2011-12-01,01:10:00,3.5670,3.5680,3.5670,3.5680,2
2011-12-01,01:20:00,3.5650,3.5655,3.5650,3.5655,6
2011-12-01,01:25:00,3.5600,3.5670,3.5600,3.5665,14
2011-12-01,01:30:00,3.5640,3.5640,3.5630,3.5630,6
2011-12-01,01:35:00,3.5610,3.5610,3.5510,3.5510,18
2011-12-01,01:40:00,3.5460,3.5480,3.5435,3.5455,11
2011-12-01,01:45:00,3.5475,3.5475,3.5455,3.5455,5
2011-12-01,01:50:00,3.5460,3.5520,3.5450,3.5520,13
2011-12-01,01:55:00,3.5495,3.5660,3.5490,3.5640,9
2011-12-01,02:00:00,3.5655,3.5670,3.5625,3.5625,23
2011-12-01,02:05:00,3.5630,3.5640,3.5625,3.5640,4
2011-12-01,02:10:00,3.5640,3.5640,3.5630,3.5630,14
2011-12-01,02:15:00,3.5625,3.5625,3.5610,3.5625,50
2011-12-01,02:20:00,3.5615,3.5615,3.5615,3.5615,21
2011-12-01,02:25:00,3.5585,3.5585,3.5585,3.5585,11
2011-12-01,02:35:00,3.5610,3.5610,3.5610,3.5610,2
2011-12-01,02:40:00,3.5630,3.5630,3.5630,3.5630,2
2011-12-01,02:45:00,3.5615,3.5615,3.5600,3.5600,12
2011-12-01,02:50:00,3.5580,3.5600,3.5580,3.5600,11
2011-12-01,03:00:00,3.5615,3.5615,3.5615,3.5615,1
2011-12-01,03:05:00,3.5635,3.5635,3.5635,3.5635,1
2011-12-01,03:15:00,3.5565,3.5565,3.5565,3.5565,1
2011-12-01,03:30:00,3.5625,3.5625,3.5625,3.5625,2
2011-12-01,03:50:00,3.5585,3.5605,3.5585,3.5605,2
2011-12-01,03:55:00,3.5600,3.5600,3.5585,3.5585,2
2011-12-01,04:05:00,3.5595,3.5595,3.5585,3.5585,3
2011-12-01,04:10:00,3.5630,3.5630,3.5630,3.5630,1
2011-12-01,04:20:00,3.5645,3.5650,3.5625,3.5625,4
2011-12-01,04:25:00,3.5595,3.5595,3.5595,3.5595,2
2011-12-01,04:30:00,3.5630,3.5630,3.5610,3.5610,3
2011-12-01,04:35:00,3.5625,3.5645,3.5620,3.5645,6
2011-12-01,04:40:00,3.5645,3.5655,3.5640,3.5655,4
2011-12-01,04:45:00,3.5650,3.5650,3.5650,3.5650,1
2011-12-01,04:50:00,3.5640,3.5640,3.5620,3.5620,2
2011-12-01,05:05:00,3.5645,3.5645,3.5645,3.5645,1
2011-12-01,05:30:00,3.5615,3.5615,3.5615,3.5615,2
2011-12-01,05:35:00,3.5600,3.5600,3.5600,3.5600,1
2011-12-01,05:40:00,3.5595,3.5630,3.5595,3.5630,7
2011-12-01,05:50:00,3.5575,3.5575,3.5575,3.5575,1
2011-12-01,05:55:00,3.5600,3.5620,3.5600,3.5620,9
2011-12-01,07:00:00,3.5585,3.5590,3.5585,3.5590,4
2011-12-01,07:05:00,3.5530,3.5530,3.5530,3.5530,2
2011-12-01,07:10:00,3.5600,3.5630,3.5600,3.5630,6
2011-12-01,07:25:00,3.5625,3.5625,3.5625,3.5625,2
2011-12-01,07:55:00,3.5665,3.5665,3.5665,3.5665,1
2011-12-01,08:30:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-01,09:00:00,3.5840,3.5995,3.5745,3.5745,339
2011-12-01,09:05:00,3.5755,3.5780,3.5575,3.5625,466
2011-12-01,09:10:00,3.5630,3.5645,3.5550,3.5595,262
2011-12-01,09:15:00,3.5605,3.5605,3.5385,3.5440,528
2011-12-01,09:20:00,3.5455,3.5485,3.5420,3.5470,271
2011-12-01,09:25:00,3.5470,3.5500,3.5465,3.5475,118
2011-12-01,09:30:00,3.5495,3.5520,3.5470,3.5470,142
2011-12-01,09:35:00,3.5465,3.5515,3.5465,3.5470,173
2011-12-01,09:40:00,3.5470,3.5480,3.5340,3.5340,196
2011-12-01,09:45:00,3.5340,3.5425,3.5340,3.5415,110
2011-12-01,09:50:00,3.5430,3.5455,3.5385,3.5390,72
2011-12-01,09:55:00,3.5400,3.5500,3.5400,3.5465,280
2011-12-01,10:00:00,3.5445,3.5660,3.5445,3.5580,672
2011-12-01,10:05:00,3.5570,3.5570,3.5470,3.5515,141
2011-12-01,10:10:00,3.5525,3.5565,3.5490,3.5510,153
2011-12-01,10:15:00,3.5505,3.5550,3.5475,3.5530,74
2011-12-01,10:20:00,3.5540,3.5550,3.5510,3.5535,81
2011-12-01,10:25:00,3.5535,3.5625,3.5535,3.5620,171
2011-12-01,10:30:00,3.5620,3.5670,3.5510,3.5535,249
2011-12-01,10:35:00,3.5530,3.5570,3.5515,3.5555,177
2011-12-01,10:40:00,3.5555,3.5590,3.5540,3.5590,71
2011-12-01,10:45:00,3.5600,3.5645,3.5575,3.5585,91
2011-12-01,10:50:00,3.5585,3.5605,3.5580,3.5590,63
2011-12-01,10:55:00,3.5600,3.5640,3.5550,3.5555,92
2011-12-01,11:00:00,3.5575,3.5595,3.5560,3.5595,31
2011-12-01,11:05:00,3.5590,3.5600,3.5570,3.5585,23
2011-12-01,11:10:00,3.5570,3.5590,3.5570,3.5570,10
2011-12-01,11:15:00,3.5580,3.5580,3.5560,3.5575,37
2011-12-01,11:20:00,3.5575,3.5600,3.5545,3.5590,41
2011-12-01,11:25:00,3.5580,3.5610,3.5550,3.5610,25
2011-12-01,11:30:00,3.5615,3.5660,3.5615,3.5645,41
2011-12-01,11:35:00,3.5645,3.5645,3.5625,3.5625,2
2011-12-01,11:40:00,3.5640,3.5640,3.5610,3.5610,24
2011-12-01,11:45:00,3.5630,3.5630,3.5580,3.5580,22
2011-12-01,11:50:00,3.5570,3.5580,3.5570,3.5580,3
2011-12-01,12:00:00,3.5580,3.5600,3.5580,3.5600,20
2011-12-01,12:05:00,3.5595,3.5595,3.5595,3.5595,2
2011-12-01,12:15:00,3.5620,3.5635,3.5605,3.5620,19
2011-12-01,12:20:00,3.5610,3.5620,3.5605,3.5605,4
2011-12-01,12:25:00,3.5600,3.5655,3.5600,3.5655,17
2011-12-01,12:30:00,3.5660,3.5675,3.5620,3.5655,60
2011-12-01,12:35:00,3.5665,3.5890,3.5665,3.5860,274
2011-12-01,12:40:00,3.5855,3.5885,3.5800,3.5820,126
2011-12-01,12:45:00,3.5825,3.5830,3.5775,3.5810,78
2011-12-01,12:50:00,3.5815,3.5865,3.5810,3.5840,72
2011-12-01,12:55:00,3.5830,3.5835,3.5795,3.5810,97
2011-12-01,13:00:00,3.5795,3.5830,3.5795,3.5800,31
2011-12-01,13:05:00,3.5805,3.5805,3.5800,3.5805,15
2011-12-01,13:10:00,3.5810,3.5820,3.5785,3.5800,51
2011-12-01,13:15:00,3.5805,3.5805,3.5710,3.5710,148
2011-12-01,13:20:00,3.5730,3.5740,3.5685,3.5685,44
2011-12-01,13:25:00,3.5690,3.5715,3.5690,3.5710,42
2011-12-01,13:30:00,3.5710,3.5710,3.5560,3.5565,211
2011-12-01,13:35:00,3.5570,3.5605,3.5565,3.5575,227
2011-12-01,13:40:00,3.5580,3.5595,3.5570,3.5585,69
2011-12-01,13:45:00,3.5585,3.5585,3.5550,3.5575,100
2011-12-01,13:50:00,3.5565,3.5580,3.5560,3.5565,81
2011-12-01,13:55:00,3.5565,3.5570,3.5555,3.5565,36
2011-12-01,14:00:00,3.5560,3.5575,3.5555,3.5565,36
2011-12-01,14:05:00,3.5565,3.5575,3.5555,3.5565,137
2011-12-01,14:10:00,3.5565,3.5575,3.5465,3.5490,264
2011-12-01,14:15:00,3.5490,3.5525,3.5480,3.5505,72
2011-12-01,14:20:00,3.5505,3.5525,3.5490,3.5520,76
2011-12-01,14:25:00,3.5525,3.5540,3.5515,3.5515,75
2011-12-01,14:30:00,3.5520,3.5530,3.5460,3.5470,90
2011-12-01,14:35:00,3.5470,3.5515,3.5460,3.5495,42
2011-12-01,14:40:00,3.5495,3.5530,3.5470,3.5520,63
2011-12-01,14:45:00,3.5515,3.5635,3.5510,3.5630,152
2011-12-01,14:50:00,3.5635,3.5670,3.5585,3.5595,135
2011-12-01,14:55:00,3.5605,3.5655,3.5590,3.5645,59
2011-12-01,15:00:00,3.5635,3.5665,3.5630,3.5660,58
2011-12-01,15:05:00,3.5660,3.5690,3.5660,3.5660,21
2011-12-01,15:10:00,3.5680,3.5715,3.5680,3.5695,35
2011-12-01,15:15:00,3.5685,3.5715,3.5685,3.5695,18
2011-12-01,15:20:00,3.5700,3.5715,3.5675,3.5685,33
2011-12-01,15:25:00,3.5675,3.5720,3.5670,3.5720,50
2011-12-01,15:30:00,3.5730,3.5760,3.5715,3.5750,82
2011-12-01,15:35:00,3.5755,3.5765,3.5735,3.5740,41
2011-12-01,15:40:00,3.5735,3.5755,3.5680,3.5685,48
2011-12-01,15:45:00,3.5685,3.5690,3.5600,3.5600,101
2011-12-01,15:50:00,3.5595,3.5595,3.5515,3.5570,50
2011-12-01,15:55:00,3.5575,3.5610,3.5575,3.5575,34
2011-12-01,16:00:00,3.5570,3.5570,3.5495,3.5520,171
2011-12-01,16:05:00,3.5525,3.5540,3.5470,3.5500,142
2011-12-01,16:10:00,3.5505,3.5505,3.5440,3.5480,94
2011-12-01,16:15:00,3.5490,3.5505,3.5455,3.5475,114
2011-12-01,16:20:00,3.5480,3.5480,3.5395,3.5405,157
2011-12-01,16:25:00,3.5395,3.5395,3.5285,3.5325,256
2011-12-01,16:30:00,3.5315,3.5375,3.5300,3.5360,174
2011-12-01,16:35:00,3.5355,3.5375,3.5305,3.5320,192
2011-12-01,16:40:00,3.5320,3.5335,3.5300,3.5315,88
2011-12-01,16:45:00,3.5310,3.5315,3.5290,3.5300,65
2011-12-01,16:50:00,3.5320,3.5385,3.5310,3.5370,111
2011-12-01,16:55:00,3.5375,3.5435,3.5375,3.5415,130
2011-12-01,17:00:00,3.5415,3.5425,3.5360,3.5390,154
2011-12-01,17:05:00,3.5380,3.5380,3.5295,3.5295,99
2011-12-01,17:10:00,3.5290,3.5300,3.5245,3.5290,196
2011-12-01,17:15:00,3.5285,3.5365,3.5280,3.5325,126
2011-12-01,17:20:00,3.5295,3.5370,3.5280,3.5370,89
2011-12-01,17:25:00,3.5370,3.5420,3.5360,3.5400,133
2011-12-01,17:30:00,3.5400,3.5420,3.5375,3.5420,170
2011-12-01,17:35:00,3.5400,3.5480,3.5390,3.5470,156
2011-12-01,17:40:00,3.5465,3.5495,3.5445,3.5485,95
2011-12-01,17:45:00,3.5475,3.5510,3.5475,3.5490,121
2011-12-01,17:50:00,3.5490,3.5545,3.5480,3.5540,196
2011-12-01,17:55:00,3.5545,3.5660,3.5545,3.5605,214
2011-12-01,18:00:00,3.5600,3.5660,3.5590,3.5660,85
2011-12-01,18:05:00,3.5640,3.5660,3.5580,3.5585,155
2011-12-01,18:10:00,3.5590,3.5590,3.5505,3.5535,135
2011-12-01,18:15:00,3.5535,3.5535,3.5435,3.5435,98
2011-12-01,18:20:00,3.5440,3.5615,3.5435,3.5605,149
2011-12-01,18:25:00,3.5600,3.5615,3.5535,3.5535,118
2011-12-01,18:30:00,3.5550,3.5550,3.5520,3.5530,41
2011-12-01,18:35:00,3.5530,3.5585,3.5530,3.5550,77
2011-12-01,18:40:00,3.5545,3.5585,3.5520,3.5570,110
2011-12-01,18:45:00,3.5565,3.5605,3.5545,3.5600,49
2011-12-01,18:50:00,3.5615,3.5620,3.5605,3.5605,21
2011-12-01,18:55:00,3.5620,3.5660,3.5610,3.5645,56
2011-12-01,19:00:00,3.5630,3.5655,3.5600,3.5600,94
2011-12-01,19:05:00,3.5605,3.5615,3.5555,3.5575,175
2011-12-01,19:10:00,3.5565,3.5565,3.5535,3.5545,69
2011-12-01,19:15:00,3.5535,3.5535,3.5450,3.5485,109
2011-12-01,19:20:00,3.5485,3.5550,3.5475,3.5535,91
2011-12-01,19:25:00,3.5540,3.5605,3.5525,3.5585,47
2011-12-01,19:30:00,3.5580,3.5615,3.5570,3.5585,87
2011-12-01,19:35:00,3.5590,3.5610,3.5585,3.5585,57
2011-12-01,19:40:00,3.5585,3.5585,3.5540,3.5540,53
2011-12-01,19:45:00,3.5540,3.5590,3.5540,3.5560,38
2011-12-01,19:50:00,3.5555,3.5600,3.5555,3.5600,58
2011-12-01,19:55:00,3.5605,3.5675,3.5605,3.5650,61
2011-12-01,20:00:00,3.5640,3.5650,3.5590,3.5600,150
2011-12-01,20:05:00,3.5605,3.5620,3.5580,3.5595,61
2011-12-01,20:10:00,3.5590,3.5595,3.5550,3.5565,83
2011-12-01,20:15:00,3.5550,3.5580,3.5525,3.5535,44
2011-12-01,20:20:00,3.5550,3.5620,3.5545,3.5620,116
2011-12-01,20:25:00,3.5610,3.5620,3.5585,3.5615,49
2011-12-01,20:30:00,3.5615,3.5665,3.5590,3.5595,129
2011-12-01,20:35:00,3.5595,3.5620,3.5580,3.5610,285
2011-12-01,20:40:00,3.5605,3.5615,3.5570,3.5600,91
2011-12-01,20:45:00,3.5605,3.5655,3.5600,3.5635,127
2011-12-01,20:50:00,3.5630,3.5630,3.5585,3.5620,177
2011-12-01,20:55:00,3.5615,3.5640,3.5590,3.5640,170
2011-12-01,21:00:00,3.5640,3.5780,3.5640,3.5740,577
2011-12-01,21:05:00,3.5725,3.5730,3.5680,3.5700,193
2011-12-01,21:10:00,3.5695,3.5710,3.5570,3.5575,985
2011-12-01,21:15:00,3.5580,3.5695,3.5570,3.5675,329
2011-12-01,21:20:00,3.5680,3.5680,3.5620,3.5630,230
2011-12-01,21:25:00,3.5640,3.5705,3.5620,3.5665,166
2011-12-01,21:30:00,3.5660,3.5660,3.5560,3.5575,282
2011-12-01,21:35:00,3.5580,3.5585,3.5500,3.5525,283
2011-12-01,21:40:00,3.5515,3.5530,3.5460,3.5480,322
2011-12-01,21:45:00,3.5480,3.5500,3.5465,3.5495,237
2011-12-01,21:50:00,3.5500,3.5535,3.5495,3.5525,153
2011-12-01,21:55:00,3.5525,3.5530,3.5475,3.5515,221
2011-12-01,22:00:00,3.5525,3.5525,3.5430,3.5445,180
2011-12-01,22:05:00,3.5445,3.5445,3.5365,3.5405,308
2011-12-01,22:10:00,3.5405,3.5465,3.5395,3.5465,197
2011-12-01,22:15:00,3.5460,3.5550,3.5455,3.5515,617
2011-12-01,22:20:00,3.5515,3.5530,3.5485,3.5530,398
2011-12-01,22:25:00,3.5535,3.5540,3.5475,3.5510,419
2011-12-01,22:30:00,3.5505,3.5550,3.5485,3.5530,99
2011-12-01,22:35:00,3.5530,3.5530,3.5435,3.5450,174
2011-12-01,22:40:00,3.5450,3.5570,3.5450,3.5535,247
2011-12-01,22:45:00,3.5535,3.5595,3.5510,3.5575,230
2011-12-01,22:50:00,3.5585,3.5620,3.5575,3.5610,195
2011-12-01,22:55:00,3.5605,3.5645,3.5590,3.5595,221
2011-12-01,23:00:00,3.5600,3.5730,3.5565,3.5730,722
2011-12-01,23:05:00,3.5725,3.5735,3.5650,3.5690,374
2011-12-01,23:10:00,3.5690,3.5700,3.5625,3.5655,180
2011-12-01,23:15:00,3.5655,3.5655,3.5600,3.5625,227
2011-12-01,23:20:00,3.5625,3.5630,3.5555,3.5570,166
2011-12-01,23:25:00,3.5580,3.5640,3.5580,3.5620,240
2011-12-01,23:30:00,3.5630,3.5635,3.5545,3.5565,161
2011-12-01,23:35:00,3.5560,3.5560,3.5480,3.5520,255
2011-12-01,23:40:00,3.5510,3.5515,3.5480,3.5490,216
2011-12-01,23:45:00,3.5490,3.5515,3.5445,3.5445,245
2011-12-01,23:50:00,3.5450,3.5460,3.5390,3.5400,353
2011-12-01,23:55:00,3.5395,3.5445,3.5375,3.5440,445
2011-12-02,00:00:00,3.5445,3.5475,3.5445,3.5465,168
2011-12-02,00:05:00,3.5475,3.5495,3.5460,3.5470,234
2011-12-02,00:10:00,3.5470,3.5475,3.5290,3.5315,709
2011-12-02,00:15:00,3.5310,3.5320,3.5230,3.5280,509
2011-12-02,00:20:00,3.5285,3.5300,3.5235,3.5245,299
2011-12-02,00:25:00,3.5245,3.5260,3.5175,3.5225,645
2011-12-02,00:30:00,3.5220,3.5280,3.5190,3.5260,403
2011-12-02,00:35:00,3.5260,3.5270,3.5180,3.5215,226
2011-12-02,00:40:00,3.5225,3.5260,3.5215,3.5240,303
2011-12-02,00:45:00,3.5240,3.5295,3.5235,3.5290,227
2011-12-02,00:50:00,3.5295,3.5370,3.5280,3.5345,415
2011-12-02,00:55:00,3.5350,3.5375,3.5335,3.5365,205
2011-12-02,01:00:00,3.5370,3.5375,3.5305,3.5330,105
2011-12-02,01:05:00,3.5325,3.5345,3.5310,3.5330,91
2011-12-02,01:10:00,3.5325,3.5355,3.5285,3.5310,134
2011-12-02,01:15:00,3.5310,3.5315,3.5255,3.5315,138
2011-12-02,01:20:00,3.5315,3.5345,3.5285,3.5335,145
2011-12-02,01:25:00,3.5335,3.5340,3.5305,3.5330,94
2011-12-02,01:30:00,3.5325,3.5345,3.5310,3.5335,239
2011-12-02,01:35:00,3.5330,3.5335,3.5280,3.5310,57
2011-12-02,01:40:00,3.5315,3.5315,3.5255,3.5280,128
2011-12-02,01:45:00,3.5290,3.5330,3.5265,3.5305,108
2011-12-02,01:50:00,3.5300,3.5375,3.5295,3.5330,305
2011-12-02,01:55:00,3.5335,3.5410,3.5245,3.5390,799
2011-12-02,02:00:00,3.5395,3.5400,3.5330,3.5370,411
2011-12-02,02:05:00,3.5375,3.5385,3.5320,3.5325,105
2011-12-02,02:10:00,3.5320,3.5375,3.5320,3.5340,267
2011-12-02,02:15:00,3.5340,3.5390,3.5335,3.5375,155
2011-12-02,02:20:00,3.5375,3.5410,3.5360,3.5390,169
2011-12-02,02:25:00,3.5400,3.5435,3.5390,3.5425,211
2011-12-02,02:30:00,3.5420,3.5445,3.5415,3.5445,95
2011-12-02,02:35:00,3.5450,3.5460,3.5420,3.5440,124
2011-12-02,02:40:00,3.5445,3.5475,3.5430,3.5430,191
2011-12-02,02:45:00,3.5450,3.5460,3.5430,3.5450,75
2011-12-02,02:50:00,3.5455,3.5455,3.5430,3.5440,108
2011-12-02,02:55:00,3.5435,3.5490,3.5425,3.5490,112
2011-12-02,03:00:00,3.5485,3.5495,3.5465,3.5475,78
2011-12-02,03:05:00,3.5475,3.5480,3.5430,3.5445,45
2011-12-02,03:10:00,3.5440,3.5445,3.5415,3.5425,38
2011-12-02,03:15:00,3.5440,3.5465,3.5440,3.5450,46
2011-12-02,03:20:00,3.5455,3.5470,3.5445,3.5445,30
2011-12-02,03:25:00,3.5465,3.5480,3.5460,3.5470,11
2011-12-02,03:30:00,3.5470,3.5470,3.5455,3.5465,10
2011-12-02,03:35:00,3.5460,3.5485,3.5460,3.5460,22
2011-12-02,03:40:00,3.5455,3.5460,3.5405,3.5405,25
2011-12-02,03:45:00,3.5420,3.5475,3.5415,3.5450,45
2011-12-02,03:50:00,3.5465,3.5470,3.5455,3.5470,15
2011-12-02,03:55:00,3.5485,3.5485,3.5440,3.5445,38
2011-12-02,04:00:00,3.5450,3.5450,3.5430,3.5440,16
2011-12-02,04:05:00,3.5435,3.5440,3.5390,3.5395,50
2011-12-02,04:10:00,3.5395,3.5410,3.5395,3.5405,12
2011-12-02,04:15:00,3.5415,3.5430,3.5415,3.5430,3
2011-12-02,04:20:00,3.5430,3.5440,3.5405,3.5430,20
2011-12-02,04:25:00,3.5430,3.5445,3.5400,3.5405,46
2011-12-02,04:30:00,3.5405,3.5405,3.5340,3.5360,20
2011-12-02,04:35:00,3.5355,3.5410,3.5355,3.5390,24
2011-12-02,04:40:00,3.5395,3.5395,3.5370,3.5370,13
2011-12-02,04:45:00,3.5360,3.5370,3.5350,3.5360,32
2011-12-02,04:50:00,3.5360,3.5390,3.5360,3.5375,30
2011-12-02,04:55:00,3.5365,3.5370,3.5345,3.5370,28
2011-12-02,05:00:00,3.5405,3.5410,3.5390,3.5400,31
2011-12-02,05:05:00,3.5415,3.5445,3.5415,3.5445,18
2011-12-02,05:10:00,3.5450,3.5450,3.5445,3.5445,6
2011-12-02,05:20:00,3.5435,3.5435,3.5420,3.5435,10
2011-12-02,05:25:00,3.5415,3.5415,3.5395,3.5395,6
2011-12-02,05:30:00,3.5425,3.5425,3.5425,3.5425,1
2011-12-02,05:35:00,3.5410,3.5410,3.5375,3.5380,6
2011-12-02,05:40:00,3.5395,3.5395,3.5395,3.5395,2
2011-12-02,05:45:00,3.5380,3.5380,3.5380,3.5380,1
2011-12-02,05:50:00,3.5395,3.5395,3.5395,3.5395,1
2011-12-02,05:55:00,3.5395,3.5415,3.5395,3.5415,5
2011-12-02,06:00:00,3.5390,3.5395,3.5360,3.5360,4
2011-12-02,06:05:00,3.5395,3.5400,3.5340,3.5340,12
2011-12-02,06:10:00,3.5340,3.5370,3.5340,3.5370,6
2011-12-02,07:00:00,3.5410,3.5410,3.5365,3.5405,14
2011-12-02,07:05:00,3.5385,3.5410,3.5375,3.5410,4
2011-12-02,07:10:00,3.5400,3.5400,3.5400,3.5400,2
2011-12-02,07:15:00,3.5415,3.5420,3.5375,3.5420,24
2011-12-02,07:20:00,3.5410,3.5410,3.5390,3.5410,26
2011-12-02,07:25:00,3.5410,3.5415,3.5405,3.5415,3
2011-12-02,07:30:00,3.5405,3.5435,3.5405,3.5410,56
2011-12-02,07:35:00,3.5430,3.5460,3.5430,3.5460,24
2011-12-02,07:40:00,3.5445,3.5475,3.5440,3.5455,32
2011-12-02,07:45:00,3.5465,3.5465,3.5435,3.5435,7
2011-12-02,07:50:00,3.5425,3.5425,3.5420,3.5420,3
2011-12-02,07:55:00,3.5450,3.5470,3.5435,3.5445,38
2011-12-02,08:00:00,3.5455,3.5455,3.5335,3.5390,74
2011-12-02,08:05:00,3.5380,3.5410,3.5355,3.5375,29
2011-12-02,08:10:00,3.5390,3.5415,3.5390,3.5390,6
2011-12-02,08:15:00,3.5385,3.5390,3.5360,3.5390,16
2011-12-02,08:20:00,3.5400,3.5400,3.5390,3.5390,4
2011-12-02,08:25:00,3.5390,3.5390,3.5390,3.5390,4
2011-12-02,08:30:00,3.5400,3.5415,3.5400,3.5415,4
2011-12-02,08:35:00,3.5390,3.5395,3.5390,3.5395,3
2011-12-02,08:40:00,3.5350,3.5360,3.5350,3.5360,16
2011-12-02,08:45:00,3.5360,3.5390,3.5360,3.5385,11
2011-12-02,08:50:00,3.5390,3.5420,3.5390,3.5405,8
2011-12-02,08:55:00,3.5380,3.5500,3.5370,3.5455,60
2011-12-02,09:00:00,3.5495,3.5570,3.5445,3.5445,379
2011-12-02,09:05:00,3.5455,3.5460,3.5410,3.5430,42
2011-12-02,09:10:00,3.5425,3.5475,3.5360,3.5395,111
2011-12-02,09:15:00,3.5415,3.5415,3.5295,3.5315,99
2011-12-02,09:20:00,3.5315,3.5365,3.5300,3.5365,100
2011-12-02,09:25:00,3.5350,3.5355,3.5275,3.5300,113
2011-12-02,09:30:00,3.5305,3.5355,3.5300,3.5355,45
2011-12-02,09:35:00,3.5355,3.5380,3.5335,3.5350,39
2011-12-02,09:40:00,3.5340,3.5345,3.5310,3.5335,33
2011-12-02,09:45:00,3.5350,3.5400,3.5330,3.5400,66
2011-12-02,09:50:00,3.5400,3.5410,3.5370,3.5400,30
2011-12-02,09:55:00,3.5395,3.5460,3.5355,3.5460,81
2011-12-02,10:00:00,3.5460,3.5500,3.5445,3.5450,97
2011-12-02,10:05:00,3.5450,3.5455,3.5420,3.5425,31
2011-12-02,10:10:00,3.5450,3.5505,3.5430,3.5470,65
2011-12-02,10:15:00,3.5475,3.5490,3.5455,3.5470,20
2011-12-02,10:20:00,3.5455,3.5470,3.5425,3.5425,20
2011-12-02,10:25:00,3.5425,3.5440,3.5385,3.5385,47
2011-12-02,10:30:00,3.5400,3.5480,3.5375,3.5480,70
2011-12-02,10:35:00,3.5480,3.5515,3.5460,3.5480,100
2011-12-02,10:40:00,3.5480,3.5480,3.5405,3.5405,14
2011-12-02,10:45:00,3.5405,3.5405,3.5375,3.5400,44
2011-12-02,10:50:00,3.5390,3.5475,3.5390,3.5475,28
2011-12-02,10:55:00,3.5480,3.5490,3.5460,3.5465,22
2011-12-02,11:00:00,3.5460,3.5475,3.5415,3.5475,114
2011-12-02,11:05:00,3.5480,3.5495,3.5470,3.5495,14
2011-12-02,11:10:00,3.5465,3.5465,3.5455,3.5455,7
2011-12-02,11:15:00,3.5455,3.5470,3.5410,3.5470,14
2011-12-02,11:20:00,3.5470,3.5485,3.5435,3.5455,44
2011-12-02,11:25:00,3.5440,3.5455,3.5415,3.5430,39
2011-12-02,11:30:00,3.5435,3.5445,3.5400,3.5400,30
2011-12-02,11:35:00,3.5405,3.5405,3.5370,3.5380,34
2011-12-02,11:40:00,3.5380,3.5380,3.5380,3.5380,2
2011-12-02,11:45:00,3.5380,3.5380,3.5375,3.5375,4
2011-12-02,11:50:00,3.5395,3.5395,3.5395,3.5395,1
2011-12-02,11:55:00,3.5395,3.5420,3.5395,3.5420,15
2011-12-02,12:00:00,3.5425,3.5430,3.5405,3.5405,13
2011-12-02,12:05:00,3.5420,3.5440,3.5420,3.5440,20
2011-12-02,12:10:00,3.5440,3.5440,3.5440,3.5440,1
2011-12-02,12:20:00,3.5425,3.5425,3.5405,3.5425,11
2011-12-02,12:25:00,3.5435,3.5435,3.5435,3.5435,4
2011-12-02,12:30:00,3.5435,3.5510,3.5425,3.5505,85
2011-12-02,12:35:00,3.5505,3.5505,3.5480,3.5480,27
2011-12-02,12:40:00,3.5460,3.5460,3.5425,3.5445,12
2011-12-02,12:45:00,3.5435,3.5475,3.5435,3.5450,39
2011-12-02,12:50:00,3.5460,3.5475,3.5445,3.5460,15
2011-12-02,12:55:00,3.5475,3.5475,3.5445,3.5450,8
2011-12-02,13:00:00,3.5470,3.5510,3.5470,3.5475,70
2011-12-02,13:05:00,3.5470,3.5470,3.5460,3.5460,7
2011-12-02,13:10:00,3.5470,3.5480,3.5460,3.5470,10
2011-12-02,13:15:00,3.5465,3.5465,3.5410,3.5420,46
2011-12-02,13:20:00,3.5420,3.5420,3.5415,3.5420,14
2011-12-02,13:25:00,3.5445,3.5445,3.5445,3.5445,3
2011-12-02,13:30:00,3.5445,3.5470,3.5425,3.5465,38
2011-12-02,13:35:00,3.5465,3.5475,3.5440,3.5440,10
2011-12-02,13:40:00,3.5440,3.5470,3.5440,3.5455,11
2011-12-02,13:45:00,3.5460,3.5485,3.5445,3.5480,21
2011-12-02,13:50:00,3.5470,3.5565,3.5470,3.5555,108
2011-12-02,13:55:00,3.5560,3.5640,3.5545,3.5630,109
2011-12-02,14:00:00,3.5630,3.5650,3.5600,3.5610,128
2011-12-02,14:05:00,3.5630,3.5630,3.5595,3.5610,40
2011-12-02,14:10:00,3.5610,3.5610,3.5580,3.5600,56
2011-12-02,14:15:00,3.5600,3.5630,3.5590,3.5630,27
2011-12-02,14:20:00,3.5615,3.5615,3.5580,3.5590,14
2011-12-02,14:25:00,3.5600,3.5605,3.5575,3.5600,21
2011-12-02,14:30:00,3.5605,3.5625,3.5600,3.5600,27
2011-12-02,14:35:00,3.5610,3.5625,3.5605,3.5625,14
2011-12-02,14:40:00,3.5635,3.5635,3.5590,3.5620,22
2011-12-02,14:45:00,3.5615,3.5640,3.5610,3.5610,37
2011-12-02,14:50:00,3.5630,3.5630,3.5590,3.5590,18
2011-12-02,14:55:00,3.5580,3.5680,3.5575,3.5675,128
2011-12-02,15:00:00,3.5675,3.5675,3.5640,3.5640,81
2011-12-02,15:05:00,3.5640,3.5640,3.5605,3.5620,46
2011-12-02,15:10:00,3.5620,3.5645,3.5610,3.5645,44
2011-12-02,15:15:00,3.5650,3.5660,3.5640,3.5640,18
2011-12-02,15:20:00,3.5650,3.5670,3.5635,3.5665,34
2011-12-02,15:25:00,3.5670,3.5695,3.5670,3.5685,48
2011-12-02,15:30:00,3.5700,3.5730,3.5680,3.5720,37
2011-12-02,15:35:00,3.5725,3.5740,3.5710,3.5735,63
2011-12-02,15:40:00,3.5725,3.5745,3.5720,3.5730,58
2011-12-02,15:45:00,3.5725,3.5775,3.5720,3.5745,99
2011-12-02,15:50:00,3.5750,3.5860,3.5750,3.5840,246
2011-12-02,15:55:00,3.5855,3.5860,3.5825,3.5845,76
2011-12-02,16:00:00,3.5845,3.5930,3.5845,3.5885,238
2011-12-02,16:05:00,3.5880,3.5915,3.5865,3.5890,206
2011-12-02,16:10:00,3.5890,3.5895,3.5825,3.5860,180
2011-12-02,16:15:00,3.5855,3.5980,3.5855,3.5920,206
2011-12-02,16:20:00,3.5910,3.5930,3.5885,3.5895,52
2011-12-02,16:25:00,3.5885,3.5905,3.5865,3.5880,141
2011-12-02,16:30:00,3.5865,3.5895,3.5850,3.5895,80
2011-12-02,16:35:00,3.5890,3.5940,3.5865,3.5930,87
2011-12-02,16:40:00,3.5940,3.6000,3.5900,3.5990,184
2011-12-02,16:45:00,3.5985,3.5995,3.5970,3.5970,65
2011-12-02,16:50:00,3.5980,3.6055,3.5980,3.6040,175
2011-12-02,16:55:00,3.6030,3.6075,3.6010,3.6045,172
2011-12-02,17:00:00,3.6050,3.6050,3.6010,3.6030,92
2011-12-02,17:05:00,3.6030,3.6100,3.6025,3.6075,186
2011-12-02,17:10:00,3.6070,3.6075,3.6030,3.6050,118
2011-12-02,17:15:00,3.6045,3.6170,3.6045,3.6135,260
2011-12-02,17:20:00,3.6130,3.6150,3.6115,3.6120,73
2011-12-02,17:25:00,3.6120,3.6155,3.6105,3.6130,159
2011-12-02,17:30:00,3.6120,3.6140,3.6100,3.6130,40
2011-12-02,17:35:00,3.6120,3.6120,3.6080,3.6110,173
2011-12-02,17:40:00,3.6090,3.6115,3.6065,3.6115,95
2011-12-02,17:45:00,3.6115,3.6120,3.6050,3.6065,69
2011-12-02,17:50:00,3.6060,3.6110,3.6055,3.6110,35
2011-12-02,17:55:00,3.6110,3.6115,3.6075,3.6075,44
2011-12-02,18:00:00,3.6075,3.6100,3.6075,3.6100,17
2011-12-02,18:05:00,3.6105,3.6110,3.6070,3.6080,59
2011-12-02,18:10:00,3.6075,3.6075,3.6030,3.6040,141
2011-12-02,18:15:00,3.6055,3.6065,3.6000,3.6000,82
2011-12-02,18:20:00,3.6015,3.6040,3.6010,3.6015,30
2011-12-02,18:25:00,3.6010,3.6010,3.5910,3.5945,259
2011-12-02,18:30:00,3.5955,3.5980,3.5920,3.5945,118
2011-12-02,18:35:00,3.5950,3.5965,3.5925,3.5945,35
2011-12-02,18:40:00,3.5965,3.5980,3.5935,3.5960,80
2011-12-02,18:45:00,3.5960,3.5960,3.5925,3.5950,54
2011-12-02,18:50:00,3.5945,3.5995,3.5940,3.5990,38
2011-12-02,18:55:00,3.6005,3.6035,3.6000,3.6025,101
2011-12-02,19:00:00,3.6020,3.6030,3.5980,3.5980,62
2011-12-02,19:05:00,3.5970,3.5995,3.5950,3.5980,60
2011-12-02,19:10:00,3.5980,3.6050,3.5975,3.6035,55
2011-12-02,19:15:00,3.6040,3.6065,3.6000,3.6015,50
2011-12-02,19:20:00,3.6025,3.6025,3.6000,3.6010,75
2011-12-02,19:25:00,3.6020,3.6030,3.5975,3.6000,61
2011-12-02,19:30:00,3.6015,3.6055,3.6015,3.6020,36
2011-12-02,19:35:00,3.6040,3.6075,3.6025,3.6075,98
2011-12-02,19:40:00,3.6080,3.6100,3.6070,3.6100,154
2011-12-02,19:45:00,3.6090,3.6105,3.5750,3.5865,792
2011-12-02,19:50:00,3.5870,3.6065,3.5850,3.6015,330
2011-12-02,19:55:00,3.6010,3.6030,3.5970,3.6005,175
2011-12-02,20:00:00,3.6000,3.6035,3.5980,3.5990,814
2011-12-02,20:05:00,3.5980,3.5990,3.5900,3.5945,1340
2011-12-02,20:10:00,3.5935,3.5940,3.5910,3.5925,55
2011-12-02,20:15:00,3.5925,3.5935,3.5895,3.5915,127
2011-12-02,20:20:00,3.5915,3.6075,3.5885,3.6045,259
2011-12-02,20:25:00,3.6060,3.6100,3.6050,3.6050,262
2011-12-02,20:30:00,3.6045,3.6090,3.5990,3.6005,268
2011-12-02,20:35:00,3.6000,3.6095,3.6000,3.6045,129
2011-12-02,20:40:00,3.6055,3.6150,3.6050,3.6150,189
2011-12-02,20:45:00,3.6150,3.6170,3.6120,3.6140,361
2011-12-02,20:50:00,3.6140,3.6140,3.6090,3.6110,186
2011-12-02,20:55:00,3.6120,3.6150,3.6070,3.6075,293
2011-12-02,21:00:00,3.6075,3.6120,3.6030,3.6035,170
2011-12-02,21:05:00,3.6040,3.6080,3.6035,3.6055,253
2011-12-02,21:10:00,3.6055,3.6080,3.6035,3.6055,231
2011-12-02,21:15:00,3.6050,3.6110,3.6050,3.6100,166
2011-12-02,21:20:00,3.6105,3.6245,3.6090,3.6175,498
2011-12-02,21:25:00,3.6170,3.6215,3.6170,3.6175,302
2011-12-02,21:30:00,3.6170,3.6335,3.6135,3.6210,1266
2011-12-02,21:35:00,3.6205,3.6205,3.6050,3.6065,405
2011-12-02,21:40:00,3.6065,3.6065,3.5890,3.5920,762
2011-12-02,21:45:00,3.5915,3.5985,3.5870,3.5975,485
2011-12-02,21:50:00,3.5970,3.5985,3.5925,3.5945,182
2011-12-02,21:55:00,3.5940,3.5950,3.5890,3.5945,190
2011-12-02,22:00:00,3.5950,3.5990,3.5895,3.5925,231
2011-12-02,22:05:00,3.5930,3.5970,3.5735,3.5775,590
2011-12-02,22:10:00,3.5765,3.5875,3.5765,3.5845,185
2011-12-02,22:15:00,3.5855,3.5880,3.5810,3.5815,151
2011-12-02,22:20:00,3.5835,3.5835,3.5715,3.5770,403
2011-12-02,22:25:00,3.5775,3.5825,3.5755,3.5800,219
2011-12-02,22:30:00,3.5810,3.5815,3.5705,3.5745,266
2011-12-02,22:35:00,3.5750,3.5790,3.5725,3.5730,484
2011-12-02,22:40:00,3.5735,3.5740,3.5600,3.5620,740
2011-12-02,22:45:00,3.5620,3.5650,3.5555,3.5605,556
2011-12-02,22:50:00,3.5610,3.5655,3.5600,3.5655,248
2011-12-02,22:55:00,3.5650,3.5765,3.5625,3.5765,473
2011-12-02,23:00:00,3.5765,3.5780,3.5720,3.5730,316
2011-12-02,23:05:00,3.5720,3.5745,3.5685,3.5715,286
2011-12-02,23:10:00,3.5705,3.5825,3.5700,3.5810,313
2011-12-02,23:15:00,3.5805,3.5860,3.5790,3.5835,658
2011-12-02,23:20:00,3.5840,3.5910,3.5840,3.5860,249
2011-12-02,23:25:00,3.5865,3.5910,3.5820,3.5880,317
2011-12-02,23:30:00,3.5880,3.5945,3.5870,3.5890,433
2011-12-02,23:35:00,3.5895,3.5915,3.5810,3.5840,356
2011-12-02,23:40:00,3.5840,3.5845,3.5765,3.5790,335
2011-12-02,23:45:00,3.5800,3.5840,3.5750,3.5840,328
2011-12-02,23:50:00,3.5845,3.5900,3.5800,3.5885,179
2011-12-02,23:55:00,3.5880,3.5935,3.5860,3.5865,247
2011-12-03,00:00:00,3.5860,3.5905,3.5830,3.5895,388
2011-12-03,00:05:00,3.5895,3.5900,3.5765,3.5765,790
2011-12-03,00:10:00,3.5760,3.5810,3.5700,3.5770,374
2011-12-03,00:15:00,3.5760,3.5885,3.5725,3.5845,466
2011-12-03,00:20:00,3.5845,3.5920,3.5840,3.5900,236
2011-12-03,00:25:00,3.5905,3.6065,3.5855,3.6060,461
2011-12-03,00:30:00,3.6055,3.6110,3.6025,3.6030,500
2011-12-03,00:35:00,3.6040,3.6040,3.5960,3.6000,237
2011-12-03,00:40:00,3.6005,3.6010,3.5910,3.5950,233
2011-12-03,00:45:00,3.5950,3.5960,3.5845,3.5845,303
2011-12-03,00:50:00,3.5850,3.5895,3.5830,3.5865,335
2011-12-03,00:55:00,3.5875,3.5875,3.5835,3.5855,165
2011-12-03,01:00:00,3.5865,3.5865,3.5755,3.5800,320
2011-12-03,01:05:00,3.5795,3.5855,3.5780,3.5830,179
2011-12-03,01:10:00,3.5835,3.5900,3.5830,3.5830,104
2011-12-03,01:15:00,3.5840,3.5865,3.5805,3.5845,144
2011-12-03,01:20:00,3.5845,3.5890,3.5820,3.5860,116
2011-12-03,01:25:00,3.5865,3.5870,3.5820,3.5820,107
2011-12-03,01:30:00,3.5820,3.5865,3.5800,3.5855,192
2011-12-03,01:35:00,3.5860,3.5860,3.5820,3.5855,106
2011-12-03,01:40:00,3.5855,3.5865,3.5825,3.5825,74
2011-12-03,01:45:00,3.5825,3.5890,3.5805,3.5860,205
2011-12-03,01:50:00,3.5855,3.5870,3.5835,3.5870,107
2011-12-03,01:55:00,3.5865,3.5870,3.5815,3.5835,403
2011-12-03,02:00:00,3.5835,3.5840,3.5805,3.5830,256
2011-12-03,02:05:00,3.5835,3.5850,3.5800,3.5815,139
2011-12-03,02:10:00,3.5820,3.5840,3.5810,3.5810,80
2011-12-03,02:15:00,3.5810,3.5845,3.5810,3.5830,48
2011-12-03,02:20:00,3.5830,3.5850,3.5830,3.5840,119
2011-12-03,02:25:00,3.5835,3.5860,3.5830,3.5835,68
2011-12-03,02:30:00,3.5830,3.5840,3.5800,3.5840,43
2011-12-03,02:35:00,3.5835,3.5835,3.5820,3.5820,14
2011-12-03,02:40:00,3.5830,3.5850,3.5815,3.5830,30
2011-12-03,02:45:00,3.5835,3.5865,3.5830,3.5865,52
2011-12-03,02:50:00,3.5860,3.5865,3.5845,3.5855,60
2011-12-03,02:55:00,3.5860,3.5865,3.5855,3.5860,44
2011-12-03,03:00:00,3.5855,3.5890,3.5855,3.5885,43
2011-12-03,03:05:00,3.5885,3.5885,3.5840,3.5855,47
2011-12-03,03:10:00,3.5860,3.5870,3.5850,3.5870,14
2011-12-03,03:15:00,3.5870,3.5875,3.5850,3.5875,12
2011-12-03,03:20:00,3.5890,3.5950,3.5890,3.5950,83
2011-12-03,03:25:00,3.5945,3.5950,3.5915,3.5920,34
2011-12-03,03:30:00,3.5930,3.5975,3.5925,3.5945,75
2011-12-03,03:35:00,3.5945,3.5955,3.5910,3.5940,25
2011-12-03,03:40:00,3.5940,3.5960,3.5935,3.5960,18
2011-12-03,03:45:00,3.5975,3.6005,3.5970,3.6005,80
2011-12-03,03:50:00,3.5995,3.6025,3.5990,3.6010,43
2011-12-03,03:55:00,3.6020,3.6035,3.5980,3.5980,31
2011-12-03,04:00:00,3.5975,3.5980,3.5945,3.5980,44
2011-12-03,04:05:00,3.5985,3.5985,3.5965,3.5980,15
2011-12-03,04:10:00,3.5990,3.5990,3.5955,3.5960,24
2011-12-03,04:15:00,3.5985,3.5985,3.5910,3.5910,30
2011-12-03,04:20:00,3.5900,3.5945,3.5900,3.5915,61
2011-12-03,04:25:00,3.5935,3.5935,3.5905,3.5925,136
2011-12-03,04:30:00,3.5940,3.5960,3.5845,3.5915,98
2011-12-03,04:35:00,3.5925,3.5935,3.5910,3.5920,59
2011-12-03,04:40:00,3.5925,3.5940,3.5875,3.5875,73
2011-12-03,04:45:00,3.5880,3.5890,3.5825,3.5835,76
2011-12-03,04:50:00,3.5845,3.5870,3.5820,3.5865,96
2011-12-03,04:55:00,3.5855,3.5870,3.5825,3.5825,67
2011-12-03,05:00:00,3.5855,3.5855,3.5830,3.5830,12
2011-12-03,05:05:00,3.5830,3.5840,3.5830,3.5840,3
2011-12-03,05:10:00,3.5830,3.5850,3.5825,3.5825,7
2011-12-03,05:15:00,3.5830,3.5845,3.5830,3.5830,11
2011-12-03,05:20:00,3.5845,3.5875,3.5835,3.5835,14
2011-12-03,05:25:00,3.5855,3.5855,3.5840,3.5840,3
2011-12-03,05:30:00,3.5855,3.5855,3.5835,3.5835,3
2011-12-03,05:35:00,3.5830,3.5845,3.5830,3.5845,3
2011-12-03,05:40:00,3.5835,3.5860,3.5835,3.5860,8
2011-12-03,05:45:00,3.5870,3.5900,3.5860,3.5860,8
2011-12-03,05:50:00,3.5845,3.5855,3.5845,3.5855,2
2011-12-03,05:55:00,3.5840,3.5840,3.5840,3.5840,2
2011-12-03,06:00:00,3.5870,3.5900,3.5855,3.5880,10
2011-12-03,06:05:00,3.5880,3.5880,3.5865,3.5865,2
2011-12-03,06:10:00,3.5850,3.5875,3.5840,3.5855,17
2011-12-05,07:00:00,3.5855,3.6055,3.5835,3.6055,72
2011-12-05,07:05:00,3.6035,3.6055,3.5975,3.6000,45
2011-12-05,07:10:00,3.5985,3.6130,3.5975,3.6130,60
2011-12-05,07:15:00,3.6125,3.6200,3.6120,3.6175,83
2011-12-05,07:20:00,3.6175,3.6185,3.6145,3.6170,13
2011-12-05,07:25:00,3.6190,3.6195,3.6130,3.6130,19
2011-12-05,07:30:00,3.6145,3.6145,3.6120,3.6120,10
2011-12-05,07:35:00,3.6130,3.6165,3.6120,3.6120,71
2011-12-05,07:40:00,3.6120,3.6120,3.6120,3.6120,2
2011-12-05,07:45:00,3.6075,3.6120,3.6075,3.6090,8
2011-12-05,07:50:00,3.6085,3.6085,3.6080,3.6080,3
2011-12-05,07:55:00,3.6075,3.6075,3.6030,3.6030,4
2011-12-05,08:00:00,3.6025,3.6200,3.6025,3.6140,68
2011-12-05,08:05:00,3.6130,3.6130,3.6090,3.6090,25
2011-12-05,08:15:00,3.6085,3.6095,3.6025,3.6095,38
2011-12-05,08:20:00,3.6110,3.6130,3.6100,3.6125,34
2011-12-05,08:25:00,3.6130,3.6155,3.6130,3.6130,16
2011-12-05,08:30:00,3.6145,3.6165,3.6135,3.6135,15
2011-12-05,08:35:00,3.6130,3.6130,3.6080,3.6090,18
2011-12-05,08:40:00,3.6075,3.6090,3.6075,3.6090,2
2011-12-05,08:45:00,3.6085,3.6085,3.6065,3.6065,4
2011-12-05,08:50:00,3.6070,3.6180,3.6070,3.6115,49
2011-12-05,08:55:00,3.6120,3.6120,3.6035,3.6060,56
2011-12-05,09:00:00,3.6090,3.6150,3.5845,3.5900,521
2011-12-05,09:05:00,3.5870,3.5870,3.5755,3.5805,415
2011-12-05,09:10:00,3.5825,3.5870,3.5795,3.5830,117
2011-12-05,09:15:00,3.5835,3.5875,3.5815,3.5865,84
2011-12-05,09:20:00,3.5865,3.5915,3.5855,3.5890,91
2011-12-05,09:25:00,3.5895,3.5910,3.5840,3.5840,60
2011-12-05,09:30:00,3.5820,3.5840,3.5745,3.5785,154
2011-12-05,09:35:00,3.5780,3.5800,3.5695,3.5710,235
2011-12-05,09:40:00,3.5710,3.5745,3.5680,3.5690,85
2011-12-05,09:45:00,3.5690,3.5700,3.5640,3.5690,110
2011-12-05,09:50:00,3.5700,3.5760,3.5690,3.5740,108
2011-12-05,09:55:00,3.5740,3.5750,3.5700,3.5725,102
2011-12-05,10:00:00,3.5725,3.5765,3.5725,3.5745,71
2011-12-05,10:05:00,3.5750,3.5775,3.5745,3.5765,67
2011-12-05,10:10:00,3.5765,3.5785,3.5765,3.5765,137
2011-12-05,10:15:00,3.5765,3.5765,3.5735,3.5760,56
2011-12-05,10:20:00,3.5770,3.5845,3.5755,3.5810,82
2011-12-05,10:25:00,3.5810,3.5825,3.5805,3.5810,27
2011-12-05,10:30:00,3.5820,3.5830,3.5760,3.5760,23
2011-12-05,10:35:00,3.5760,3.5760,3.5715,3.5740,92
2011-12-05,10:40:00,3.5735,3.5770,3.5730,3.5770,20
2011-12-05,10:45:00,3.5760,3.5770,3.5720,3.5750,13
2011-12-05,10:50:00,3.5750,3.5755,3.5710,3.5750,106
2011-12-05,10:55:00,3.5725,3.5745,3.5675,3.5720,160
2011-12-05,11:00:00,3.5715,3.5760,3.5700,3.5745,82
2011-12-05,11:05:00,3.5740,3.5760,3.5730,3.5740,50
2011-12-05,11:10:00,3.5720,3.5730,3.5700,3.5730,17
2011-12-05,11:15:00,3.5735,3.5740,3.5705,3.5720,40
2011-12-05,11:20:00,3.5715,3.5775,3.5715,3.5750,68
2011-12-05,11:25:00,3.5750,3.5775,3.5730,3.5735,67
2011-12-05,11:30:00,3.5735,3.5765,3.5725,3.5765,25
2011-12-05,11:35:00,3.5745,3.5745,3.5745,3.5745,1
2011-12-05,11:40:00,3.5750,3.5750,3.5740,3.5740,2
2011-12-05,11:45:00,3.5740,3.5755,3.5730,3.5745,8
2011-12-05,11:50:00,3.5730,3.5750,3.5725,3.5750,6
2011-12-05,11:55:00,3.5755,3.5760,3.5755,3.5760,3
2011-12-05,12:00:00,3.5750,3.5760,3.5745,3.5760,6
2011-12-05,12:05:00,3.5755,3.5765,3.5745,3.5765,16
2011-12-05,12:10:00,3.5760,3.5765,3.5760,3.5765,4
2011-12-05,12:15:00,3.5755,3.5765,3.5755,3.5765,6
2011-12-05,12:20:00,3.5765,3.5795,3.5765,3.5790,42
2011-12-05,12:25:00,3.5785,3.5795,3.5765,3.5790,44
2011-12-05,12:30:00,3.5790,3.5820,3.5780,3.5805,106
2011-12-05,12:35:00,3.5805,3.5830,3.5795,3.5810,53
2011-12-05,12:40:00,3.5825,3.5850,3.5820,3.5830,34
2011-12-05,12:45:00,3.5820,3.5830,3.5800,3.5830,30
2011-12-05,12:50:00,3.5835,3.5890,3.5825,3.5845,71
2011-12-05,12:55:00,3.5835,3.5845,3.5830,3.5835,7
2011-12-05,13:00:00,3.5825,3.5840,3.5825,3.5830,8
2011-12-05,13:05:00,3.5825,3.5830,3.5800,3.5800,13
2011-12-05,13:10:00,3.5805,3.5810,3.5780,3.5780,10
2011-12-05,13:15:00,3.5785,3.5820,3.5770,3.5800,96
2011-12-05,13:20:00,3.5800,3.5810,3.5790,3.5805,15
2011-12-05,13:25:00,3.5805,3.5820,3.5795,3.5810,19
2011-12-05,13:30:00,3.5800,3.5805,3.5750,3.5760,174
2011-12-05,13:35:00,3.5765,3.5775,3.5745,3.5745,44
2011-12-05,13:40:00,3.5755,3.5760,3.5705,3.5735,81
2011-12-05,13:45:00,3.5745,3.5745,3.5715,3.5725,34
2011-12-05,13:50:00,3.5735,3.5745,3.5700,3.5700,41
2011-12-05,13:55:00,3.5700,3.5720,3.5675,3.5715,45
2011-12-05,14:00:00,3.5715,3.5715,3.5675,3.5705,99
2011-12-05,14:05:00,3.5700,3.5720,3.5690,3.5715,72
2011-12-05,14:10:00,3.5715,3.5715,3.5695,3.5695,13
2011-12-05,14:15:00,3.5705,3.5705,3.5695,3.5700,10
2011-12-05,14:20:00,3.5710,3.5720,3.5700,3.5720,48
2011-12-05,14:25:00,3.5715,3.5740,3.5715,3.5735,38
2011-12-05,14:30:00,3.5740,3.5780,3.5730,3.5770,68
2011-12-05,14:35:00,3.5770,3.5770,3.5740,3.5745,13
2011-12-05,14:40:00,3.5740,3.5745,3.5735,3.5740,24
2011-12-05,14:45:00,3.5745,3.5775,3.5720,3.5720,32
2011-12-05,14:50:00,3.5715,3.5755,3.5715,3.5755,19
2011-12-05,14:55:00,3.5755,3.5755,3.5720,3.5740,69
2011-12-05,15:00:00,3.5750,3.5800,3.5750,3.5795,107
2011-12-05,15:05:00,3.5800,3.5800,3.5760,3.5775,58
2011-12-05,15:10:00,3.5770,3.5800,3.5765,3.5800,34
2011-12-05,15:15:00,3.5800,3.5830,3.5785,3.5815,41
2011-12-05,15:20:00,3.5815,3.5855,3.5800,3.5805,85
2011-12-05,15:25:00,3.5800,3.5810,3.5785,3.5805,40
2011-12-05,15:30:00,3.5810,3.5820,3.5800,3.5805,22
2011-12-05,15:35:00,3.5820,3.5820,3.5780,3.5800,61
2011-12-05,15:40:00,3.5795,3.5810,3.5775,3.5775,16
2011-12-05,15:45:00,3.5785,3.5820,3.5785,3.5800,41
2011-12-05,15:50:00,3.5810,3.5840,3.5810,3.5840,33
2011-12-05,15:55:00,3.5840,3.5860,3.5840,3.5850,38
2011-12-05,16:00:00,3.5855,3.5870,3.5815,3.5840,136
2011-12-05,16:05:00,3.5820,3.5840,3.5775,3.5780,95
2011-12-05,16:10:00,3.5775,3.5815,3.5765,3.5775,91
2011-12-05,16:15:00,3.5785,3.5795,3.5750,3.5760,47
2011-12-05,16:20:00,3.5755,3.5765,3.5730,3.5735,66
2011-12-05,16:25:00,3.5750,3.5750,3.5730,3.5750,26
2011-12-05,16:30:00,3.5740,3.5770,3.5725,3.5770,72
2011-12-05,16:35:00,3.5775,3.5810,3.5775,3.5795,31
2011-12-05,16:40:00,3.5785,3.5810,3.5780,3.5805,17
2011-12-05,16:45:00,3.5810,3.5860,3.5810,3.5840,90
2011-12-05,16:50:00,3.5825,3.5825,3.5790,3.5810,36
2011-12-05,16:55:00,3.5800,3.5800,3.5775,3.5795,47
2011-12-05,17:00:00,3.5770,3.5785,3.5745,3.5775,85
2011-12-05,17:05:00,3.5765,3.5815,3.5765,3.5790,32
2011-12-05,17:10:00,3.5790,3.5825,3.5790,3.5795,25
2011-12-05,17:15:00,3.5795,3.5800,3.5775,3.5790,69
2011-12-05,17:20:00,3.5795,3.5800,3.5770,3.5780,29
2011-12-05,17:25:00,3.5775,3.5785,3.5750,3.5750,28
2011-12-05,17:30:00,3.5760,3.5790,3.5760,3.5785,46
2011-12-05,17:35:00,3.5775,3.5795,3.5770,3.5790,23
2011-12-05,17:40:00,3.5795,3.5810,3.5790,3.5790,12
2011-12-05,17:45:00,3.5800,3.5815,3.5790,3.5800,30
2011-12-05,17:50:00,3.5805,3.5825,3.5795,3.5825,57
2011-12-05,17:55:00,3.5800,3.5900,3.5800,3.5900,129
2011-12-05,18:00:00,3.5905,3.5920,3.5885,3.5910,154
2011-12-05,18:05:00,3.5910,3.5915,3.5865,3.5875,72
2011-12-05,18:10:00,3.5900,3.5905,3.5860,3.5880,122
2011-12-05,18:15:00,3.5895,3.5910,3.5875,3.5875,30
2011-12-05,18:20:00,3.5865,3.5890,3.5860,3.5865,42
2011-12-05,18:25:00,3.5860,3.5905,3.5860,3.5905,26
2011-12-05,18:30:00,3.5895,3.5930,3.5890,3.5930,63
2011-12-05,18:35:00,3.5925,3.5945,3.5905,3.5915,62
2011-12-05,18:40:00,3.5925,3.5925,3.5895,3.5900,8
2011-12-05,18:45:00,3.5905,3.5915,3.5865,3.5865,30
2011-12-05,18:50:00,3.5850,3.5870,3.5850,3.5870,30
2011-12-05,18:55:00,3.5860,3.5875,3.5825,3.5825,89
2011-12-05,19:00:00,3.5840,3.5840,3.5740,3.5765,161
2011-12-05,19:05:00,3.5760,3.5790,3.5755,3.5755,63
2011-12-05,19:10:00,3.5770,3.5780,3.5740,3.5765,78
2011-12-05,19:15:00,3.5745,3.5750,3.5640,3.5655,309
2011-12-05,19:20:00,3.5655,3.5730,3.5640,3.5725,188
2011-12-05,19:25:00,3.5725,3.5745,3.5705,3.5735,60
2011-12-05,19:30:00,3.5725,3.5745,3.5710,3.5715,64
2011-12-05,19:35:00,3.5705,3.5715,3.5675,3.5705,153
2011-12-05,19:40:00,3.5700,3.5775,3.5685,3.5770,132
2011-12-05,19:45:00,3.5745,3.5770,3.5735,3.5760,48
2011-12-05,19:50:00,3.5755,3.5760,3.5730,3.5745,33
2011-12-05,19:55:00,3.5750,3.5760,3.5730,3.5740,44
2011-12-05,20:00:00,3.5740,3.5760,3.5710,3.5760,74
2011-12-05,20:05:00,3.5745,3.5810,3.5715,3.5780,108
2011-12-05,20:10:00,3.5790,3.5795,3.5765,3.5785,36
2011-12-05,20:15:00,3.5780,3.5825,3.5775,3.5810,69
2011-12-05,20:20:00,3.5830,3.5845,3.5755,3.5755,111
2011-12-05,20:25:00,3.5750,3.5785,3.5745,3.5765,152
2011-12-05,20:30:00,3.5775,3.5815,3.5765,3.5800,95
2011-12-05,20:35:00,3.5800,3.5800,3.5760,3.5760,148
2011-12-05,20:40:00,3.5770,3.5800,3.5770,3.5800,57
2011-12-05,20:45:00,3.5800,3.5810,3.5770,3.5770,87
2011-12-05,20:50:00,3.5775,3.5800,3.5765,3.5765,24
2011-12-05,20:55:00,3.5775,3.5785,3.5740,3.5770,179
2011-12-05,21:00:00,3.5765,3.5780,3.5730,3.5750,141
2011-12-05,21:05:00,3.5755,3.5830,3.5750,3.5805,149
2011-12-05,21:10:00,3.5805,3.5940,3.5795,3.5935,371
2011-12-05,21:15:00,3.5930,3.5950,3.5895,3.5905,210
2011-12-05,21:20:00,3.5900,3.5970,3.5895,3.5940,196
2011-12-05,21:25:00,3.5940,3.5970,3.5925,3.5930,110
2011-12-05,21:30:00,3.5925,3.5965,3.5920,3.5940,103
2011-12-05,21:35:00,3.5945,3.6020,3.5940,3.6020,263
2011-12-05,21:40:00,3.6025,3.6035,3.5955,3.5985,285
2011-12-05,21:45:00,3.5990,3.6060,3.5965,3.6040,248
2011-12-05,21:50:00,3.6040,3.6060,3.6005,3.6050,134
2011-12-05,21:55:00,3.6045,3.6075,3.6015,3.6075,160
2011-12-05,22:00:00,3.6075,3.6120,3.6070,3.6100,484
2011-12-05,22:05:00,3.6100,3.6110,3.6070,3.6090,188
2011-12-05,22:10:00,3.6095,3.6150,3.6075,3.6150,594
2011-12-05,22:15:00,3.6145,3.6225,3.6140,3.6155,545
2011-12-05,22:20:00,3.6165,3.6180,3.6120,3.6140,412
2011-12-05,22:25:00,3.6135,3.6320,3.6115,3.6270,681
2011-12-05,22:30:00,3.6265,3.6265,3.6160,3.6225,452
2011-12-05,22:35:00,3.6225,3.6275,3.6190,3.6210,573
2011-12-05,22:40:00,3.6215,3.6220,3.6160,3.6190,249
2011-12-05,22:45:00,3.6195,3.6250,3.6190,3.6200,251
2011-12-05,22:50:00,3.6205,3.6230,3.6175,3.6220,204
2011-12-05,22:55:00,3.6220,3.6260,3.6215,3.6230,147
2011-12-05,23:00:00,3.6240,3.6250,3.6100,3.6155,664
2011-12-05,23:05:00,3.6155,3.6175,3.6115,3.6170,272
2011-12-05,23:10:00,3.6165,3.6235,3.6145,3.6235,330
2011-12-05,23:15:00,3.6240,3.6310,3.6220,3.6290,322
2011-12-05,23:20:00,3.6290,3.6300,3.6275,3.6290,329
2011-12-05,23:25:00,3.6290,3.6300,3.6260,3.6285,189
2011-12-05,23:30:00,3.6290,3.6360,3.6290,3.6295,776
2011-12-05,23:35:00,3.6300,3.6320,3.6280,3.6295,276
2011-12-05,23:40:00,3.6290,3.6290,3.6235,3.6245,237
2011-12-05,23:45:00,3.6250,3.6300,3.6245,3.6285,221
2011-12-05,23:50:00,3.6290,3.6300,3.6275,3.6290,167
2011-12-05,23:55:00,3.6290,3.6290,3.6245,3.6250,699
2011-12-06,00:00:00,3.6255,3.6260,3.6230,3.6245,189
2011-12-06,00:05:00,3.6245,3.6260,3.6165,3.6185,283
2011-12-06,00:10:00,3.6180,3.6185,3.6155,3.6175,313
2011-12-06,00:15:00,3.6180,3.6225,3.6175,3.6195,357
2011-12-06,00:20:00,3.6190,3.6200,3.6120,3.6135,193
2011-12-06,00:25:00,3.6130,3.6155,3.6120,3.6140,208
2011-12-06,00:30:00,3.6135,3.6175,3.6105,3.6115,168
2011-12-06,00:35:00,3.6115,3.6235,3.6090,3.6235,531
2011-12-06,00:40:00,3.6235,3.6245,3.6185,3.6200,934
2011-12-06,00:45:00,3.6195,3.6210,3.6185,3.6190,95
2011-12-06,00:50:00,3.6195,3.6210,3.6155,3.6155,905
2011-12-06,00:55:00,3.6150,3.6150,3.6095,3.6130,249
2011-12-06,01:00:00,3.6120,3.6145,3.6100,3.6145,132
2011-12-06,01:05:00,3.6150,3.6180,3.6125,3.6135,153
2011-12-06,01:10:00,3.6130,3.6140,3.6115,3.6115,73
2011-12-06,01:15:00,3.6115,3.6115,3.6090,3.6105,106
2011-12-06,01:20:00,3.6110,3.6115,3.6035,3.6080,168
2011-12-06,01:25:00,3.6075,3.6080,3.6050,3.6070,133
2011-12-06,01:30:00,3.6070,3.6080,3.6055,3.6080,129
2011-12-06,01:35:00,3.6085,3.6085,3.6065,3.6085,61
2011-12-06,01:40:00,3.6085,3.6140,3.6085,3.6125,105
2011-12-06,01:45:00,3.6135,3.6160,3.6130,3.6155,150
2011-12-06,01:50:00,3.6155,3.6155,3.6125,3.6145,88
2011-12-06,01:55:00,3.6145,3.6170,3.6120,3.6145,404
2011-12-06,02:00:00,3.6140,3.6150,3.6095,3.6110,260
2011-12-06,02:05:00,3.6110,3.6120,3.6090,3.6110,90
2011-12-06,02:10:00,3.6120,3.6160,3.6120,3.6130,98
2011-12-06,02:15:00,3.6125,3.6135,3.6115,3.6130,34
2011-12-06,02:20:00,3.6125,3.6145,3.6100,3.6105,71
2011-12-06,02:25:00,3.6105,3.6115,3.6095,3.6100,51
2011-12-06,02:30:00,3.6100,3.6100,3.6085,3.6090,24
2011-12-06,02:35:00,3.6090,3.6120,3.6090,3.6095,38
2011-12-06,02:40:00,3.6095,3.6105,3.6020,3.6035,245
2011-12-06,02:45:00,3.6025,3.6050,3.5965,3.5965,191
2011-12-06,02:50:00,3.5965,3.5995,3.5910,3.5915,198
2011-12-06,02:55:00,3.5920,3.6030,3.5920,3.6010,167
2011-12-06,03:00:00,3.6010,3.6015,3.5790,3.5790,337
2011-12-06,03:05:00,3.5790,3.5790,3.5715,3.5760,245
2011-12-06,03:10:00,3.5765,3.5795,3.5675,3.5675,159
2011-12-06,03:15:00,3.5685,3.5685,3.5555,3.5655,300
2011-12-06,03:20:00,3.5665,3.5705,3.5505,3.5510,371
2011-12-06,03:25:00,3.5510,3.5590,3.5450,3.5475,340
2011-12-06,03:30:00,3.5480,3.5550,3.5445,3.5525,370
2011-12-06,03:35:00,3.5530,3.5595,3.5525,3.5565,254
2011-12-06,03:40:00,3.5565,3.5625,3.5545,3.5595,145
2011-12-06,03:45:00,3.5600,3.5605,3.5560,3.5580,119
2011-12-06,03:50:00,3.5580,3.5610,3.5545,3.5565,107
2011-12-06,03:55:00,3.5575,3.5630,3.5575,3.5625,139
2011-12-06,04:00:00,3.5625,3.5635,3.5575,3.5600,122
2011-12-06,04:05:00,3.5605,3.5630,3.5490,3.5540,181
2011-12-06,04:10:00,3.5535,3.5560,3.5530,3.5540,38
2011-12-06,04:15:00,3.5535,3.5555,3.5495,3.5505,104
2011-12-06,04:20:00,3.5505,3.5505,3.5475,3.5485,78
2011-12-06,04:25:00,3.5480,3.5500,3.5475,3.5485,39
2011-12-06,04:30:00,3.5480,3.5515,3.5470,3.5505,68
2011-12-06,04:35:00,3.5485,3.5495,3.5460,3.5485,36
2011-12-06,04:40:00,3.5470,3.5495,3.5435,3.5460,78
2011-12-06,04:45:00,3.5485,3.5555,3.5480,3.5540,77
2011-12-06,04:50:00,3.5545,3.5560,3.5520,3.5550,17
2011-12-06,04:55:00,3.5550,3.5575,3.5535,3.5555,27
2011-12-06,05:00:00,3.5535,3.5565,3.5535,3.5560,28
2011-12-06,05:05:00,3.5565,3.5565,3.5550,3.5550,28
2011-12-06,05:10:00,3.5545,3.5545,3.5485,3.5485,14
2011-12-06,05:15:00,3.5490,3.5515,3.5470,3.5515,14
2011-12-06,05:20:00,3.5490,3.5520,3.5490,3.5505,6
2011-12-06,05:25:00,3.5515,3.5550,3.5515,3.5550,15
2011-12-06,05:30:00,3.5545,3.5555,3.5530,3.5550,12
2011-12-06,05:35:00,3.5530,3.5550,3.5530,3.5550,5
2011-12-06,05:40:00,3.5545,3.5545,3.5480,3.5500,9
2011-12-06,05:45:00,3.5500,3.5530,3.5490,3.5530,7
2011-12-06,05:50:00,3.5535,3.5555,3.5535,3.5555,14
2011-12-06,05:55:00,3.5550,3.5565,3.5550,3.5560,8
2011-12-06,06:05:00,3.5550,3.5550,3.5450,3.5460,41
2011-12-06,06:10:00,3.5470,3.5555,3.5455,3.5550,22
2011-12-06,07:00:00,3.5520,3.5555,3.5510,3.5520,18
2011-12-06,07:05:00,3.5520,3.5570,3.5520,3.5565,131
2011-12-06,07:10:00,3.5550,3.5595,3.5535,3.5565,174
2011-12-06,07:15:00,3.5555,3.5565,3.5535,3.5535,85
2011-12-06,07:20:00,3.5535,3.5575,3.5535,3.5570,38
2011-12-06,07:25:00,3.5570,3.5605,3.5565,3.5605,43
2011-12-06,07:30:00,3.5600,3.5625,3.5560,3.5560,59
2011-12-06,07:35:00,3.5585,3.5585,3.5525,3.5565,17
2011-12-06,07:40:00,3.5570,3.5570,3.5570,3.5570,2
2011-12-06,07:45:00,3.5600,3.5600,3.5560,3.5570,17
2011-12-06,07:50:00,3.5565,3.5565,3.5560,3.5560,6
2011-12-06,07:55:00,3.5560,3.5580,3.5550,3.5580,12
2011-12-06,08:00:00,3.5560,3.5560,3.5525,3.5550,50
2011-12-06,08:05:00,3.5550,3.5550,3.5550,3.5550,6
2011-12-06,08:10:00,3.5570,3.5595,3.5555,3.5585,28
2011-12-06,08:15:00,3.5585,3.5590,3.5575,3.5575,8
2011-12-06,08:20:00,3.5560,3.5560,3.5560,3.5560,1
2011-12-06,08:25:00,3.5560,3.5585,3.5555,3.5555,9
2011-12-06,08:30:00,3.5555,3.5590,3.5550,3.5550,12
2011-12-06,08:35:00,3.5555,3.5560,3.5550,3.5550,22
2011-12-06,08:40:00,3.5530,3.5555,3.5530,3.5550,11
2011-12-06,08:45:00,3.5550,3.5580,3.5550,3.5580,40
2011-12-06,08:50:00,3.5580,3.5580,3.5495,3.5510,110
2011-12-06,08:55:00,3.5485,3.5515,3.5250,3.5350,291
2011-12-06,09:00:00,3.5350,3.5600,3.5340,3.5545,533
2011-12-06,09:05:00,3.5535,3.5535,3.5465,3.5480,133
2011-12-06,09:10:00,3.5470,3.5470,3.5340,3.5350,356
2011-12-06,09:15:00,3.5340,3.5425,3.5335,3.5420,167
2011-12-06,09:20:00,3.5410,3.5430,3.5390,3.5400,61
2011-12-06,09:25:00,3.5415,3.5455,3.5380,3.5455,60
2011-12-06,09:30:00,3.5475,3.5530,3.5475,3.5520,116
2011-12-06,09:35:00,3.5515,3.5605,3.5515,3.5570,162
2011-12-06,09:40:00,3.5560,3.5585,3.5530,3.5550,166
2011-12-06,09:45:00,3.5570,3.5580,3.5505,3.5540,64
2011-12-06,09:50:00,3.5565,3.5565,3.5545,3.5550,33
2011-12-06,09:55:00,3.5555,3.5585,3.5540,3.5585,55
2011-12-06,10:00:00,3.5580,3.5590,3.5550,3.5590,37
2011-12-06,10:05:00,3.5570,3.5570,3.5550,3.5550,35
2011-12-06,10:10:00,3.5545,3.5555,3.5530,3.5545,18
2011-12-06,10:15:00,3.5550,3.5580,3.5550,3.5565,55
2011-12-06,10:20:00,3.5560,3.5570,3.5560,3.5570,10
2011-12-06,10:25:00,3.5560,3.5570,3.5540,3.5560,16
2011-12-06,10:30:00,3.5560,3.5565,3.5520,3.5520,34
2011-12-06,10:35:00,3.5520,3.5570,3.5520,3.5570,17
2011-12-06,10:40:00,3.5550,3.5565,3.5540,3.5550,18
2011-12-06,10:45:00,3.5565,3.5570,3.5550,3.5555,19
2011-12-06,10:50:00,3.5560,3.5560,3.5540,3.5540,23
2011-12-06,10:55:00,3.5555,3.5560,3.5530,3.5530,20
2011-12-06,11:00:00,3.5530,3.5560,3.5530,3.5550,22
2011-12-06,11:05:00,3.5565,3.5575,3.5550,3.5550,18
2011-12-06,11:10:00,3.5545,3.5545,3.5530,3.5545,10
2011-12-06,11:15:00,3.5530,3.5550,3.5525,3.5550,27
2011-12-06,11:20:00,3.5540,3.5540,3.5505,3.5520,36
2011-12-06,11:25:00,3.5525,3.5540,3.5480,3.5515,132
2011-12-06,11:30:00,3.5500,3.5505,3.5490,3.5505,52
2011-12-06,11:35:00,3.5500,3.5500,3.5430,3.5430,46
2011-12-06,11:40:00,3.5430,3.5445,3.5335,3.5390,124
2011-12-06,11:45:00,3.5400,3.5440,3.5385,3.5440,52
2011-12-06,11:50:00,3.5430,3.5440,3.5420,3.5420,8
2011-12-06,11:55:00,3.5440,3.5450,3.5425,3.5440,39
2011-12-06,12:00:00,3.5445,3.5450,3.5445,3.5450,14
2011-12-06,12:05:00,3.5450,3.5450,3.5430,3.5430,13
2011-12-06,12:10:00,3.5420,3.5430,3.5410,3.5415,35
2011-12-06,12:15:00,3.5405,3.5420,3.5405,3.5405,24
2011-12-06,12:20:00,3.5410,3.5425,3.5400,3.5425,12
2011-12-06,12:25:00,3.5410,3.5430,3.5410,3.5420,18
2011-12-06,12:30:00,3.5415,3.5485,3.5395,3.5480,222
2011-12-06,12:35:00,3.5480,3.5490,3.5450,3.5480,61
2011-12-06,12:40:00,3.5470,3.5500,3.5465,3.5480,43
2011-12-06,12:45:00,3.5470,3.5485,3.5465,3.5465,15
2011-12-06,12:50:00,3.5470,3.5470,3.5440,3.5450,25
2011-12-06,12:55:00,3.5460,3.5460,3.5460,3.5460,5
2011-12-06,13:00:00,3.5465,3.5465,3.5430,3.5435,16
2011-12-06,13:05:00,3.5435,3.5455,3.5435,3.5440,28
2011-12-06,13:10:00,3.5440,3.5470,3.5440,3.5450,16
2011-12-06,13:15:00,3.5460,3.5465,3.5445,3.5445,21
2011-12-06,13:20:00,3.5450,3.5450,3.5445,3.5445,9
2011-12-06,13:25:00,3.5445,3.5455,3.5420,3.5425,19
2011-12-06,13:30:00,3.5420,3.5445,3.5395,3.5430,120
2011-12-06,13:35:00,3.5430,3.5455,3.5425,3.5455,87
2011-12-06,13:40:00,3.5455,3.5465,3.5445,3.5450,31
2011-12-06,13:45:00,3.5445,3.5545,3.5445,3.5520,132
2011-12-06,13:50:00,3.5525,3.5635,3.5525,3.5600,231
2011-12-06,13:55:00,3.5590,3.5635,3.5580,3.5580,80
2011-12-06,14:00:00,3.5570,3.5590,3.5555,3.5555,67
2011-12-06,14:05:00,3.5555,3.5570,3.5545,3.5545,22
2011-12-06,14:10:00,3.5540,3.5565,3.5520,3.5555,46
2011-12-06,14:15:00,3.5555,3.5605,3.5550,3.5600,76
2011-12-06,14:20:00,3.5595,3.5605,3.5575,3.5575,41
2011-12-06,14:25:00,3.5575,3.5585,3.5570,3.5580,41
2011-12-06,14:30:00,3.5585,3.5600,3.5580,3.5590,39
2011-12-06,14:35:00,3.5580,3.5595,3.5580,3.5580,20
2011-12-06,14:40:00,3.5580,3.5630,3.5575,3.5585,104
2011-12-06,14:45:00,3.5590,3.5600,3.5580,3.5595,66
2011-12-06,14:50:00,3.5590,3.5605,3.5570,3.5580,60
2011-12-06,14:55:00,3.5575,3.5590,3.5555,3.5565,100
2011-12-06,15:00:00,3.5570,3.5570,3.5535,3.5550,32
2011-12-06,15:05:00,3.5545,3.5565,3.5540,3.5555,27
2011-12-06,15:10:00,3.5555,3.5580,3.5505,3.5520,87
2011-12-06,15:15:00,3.5520,3.5520,3.5355,3.5425,262
2011-12-06,15:20:00,3.5425,3.5425,3.5350,3.5380,149
2011-12-06,15:25:00,3.5390,3.5390,3.5340,3.5365,130
2011-12-06,15:30:00,3.5375,3.5400,3.5360,3.5400,77
2011-12-06,15:35:00,3.5410,3.5450,3.5385,3.5450,86
2011-12-06,15:40:00,3.5465,3.5495,3.5455,3.5490,40
2011-12-06,15:45:00,3.5470,3.5470,3.5440,3.5450,39
2011-12-06,15:50:00,3.5460,3.5475,3.5415,3.5440,89
2011-12-06,15:55:00,3.5425,3.5475,3.5415,3.5475,49
2011-12-06,16:00:00,3.5460,3.5540,3.5455,3.5485,249
2011-12-06,16:05:00,3.5475,3.5475,3.5425,3.5470,162
2011-12-06,16:10:00,3.5470,3.5550,3.5470,3.5510,118
2011-12-06,16:15:00,3.5525,3.5590,3.5500,3.5585,159
2011-12-06,16:20:00,3.5595,3.5670,3.5570,3.5610,249
2011-12-06,16:25:00,3.5605,3.5695,3.5605,3.5680,191
2011-12-06,16:30:00,3.5675,3.5690,3.5620,3.5620,82
2011-12-06,16:35:00,3.5615,3.5650,3.5605,3.5610,49
2011-12-06,16:40:00,3.5600,3.5620,3.5560,3.5595,101
2011-12-06,16:45:00,3.5600,3.5630,3.5555,3.5565,146
2011-12-06,16:50:00,3.5580,3.5640,3.5580,3.5600,108
2011-12-06,16:55:00,3.5605,3.5605,3.5540,3.5580,62
2011-12-06,17:00:00,3.5590,3.5625,3.5585,3.5600,97
2011-12-06,17:05:00,3.5585,3.5590,3.5520,3.5545,167
2011-12-06,17:10:00,3.5545,3.5555,3.5515,3.5525,58
2011-12-06,17:15:00,3.5525,3.5525,3.5500,3.5520,61
2011-12-06,17:20:00,3.5515,3.5545,3.5475,3.5485,101
2011-12-06,17:25:00,3.5470,3.5485,3.5400,3.5425,297
2011-12-06,17:30:00,3.5435,3.5450,3.5415,3.5450,93
2011-12-06,17:35:00,3.5450,3.5470,3.5440,3.5450,47
2011-12-06,17:40:00,3.5445,3.5515,3.5440,3.5500,142
2011-12-06,17:45:00,3.5485,3.5485,3.5440,3.5445,83
2011-12-06,17:50:00,3.5450,3.5470,3.5440,3.5465,66
2011-12-06,17:55:00,3.5460,3.5500,3.5445,3.5470,155
2011-12-06,18:00:00,3.5480,3.5495,3.5460,3.5495,70
2011-12-06,18:05:00,3.5505,3.5530,3.5485,3.5520,99
2011-12-06,18:10:00,3.5510,3.5520,3.5485,3.5485,25
2011-12-06,18:15:00,3.5485,3.5505,3.5480,3.5500,30
2011-12-06,18:20:00,3.5495,3.5555,3.5480,3.5525,97
2011-12-06,18:25:00,3.5535,3.5580,3.5535,3.5550,129
2011-12-06,18:30:00,3.5555,3.5590,3.5530,3.5590,70
2011-12-06,18:35:00,3.5590,3.5600,3.5565,3.5600,103
2011-12-06,18:40:00,3.5600,3.5610,3.5570,3.5580,100
2011-12-06,18:45:00,3.5575,3.5610,3.5575,3.5600,109
2011-12-06,18:50:00,3.5600,3.5610,3.5580,3.5605,65
2011-12-06,18:55:00,3.5590,3.5590,3.5550,3.5580,93
2011-12-06,19:00:00,3.5580,3.5595,3.5550,3.5575,178
2011-12-06,19:05:00,3.5585,3.5590,3.5555,3.5560,86
2011-12-06,19:10:00,3.5560,3.5570,3.5535,3.5550,92
2011-12-06,19:15:00,3.5560,3.5575,3.5545,3.5555,30
2011-12-06,19:20:00,3.5550,3.5575,3.5550,3.5575,25
2011-12-06,19:25:00,3.5570,3.5595,3.5545,3.5545,69
2011-12-06,19:30:00,3.5540,3.5555,3.5530,3.5545,29
2011-12-06,19:35:00,3.5535,3.5535,3.5495,3.5530,28
2011-12-06,19:40:00,3.5535,3.5540,3.5490,3.5490,32
2011-12-06,19:45:00,3.5495,3.5510,3.5475,3.5500,112
2011-12-06,19:50:00,3.5500,3.5500,3.5475,3.5480,58
2011-12-06,19:55:00,3.5490,3.5550,3.5475,3.5530,101
2011-12-06,20:00:00,3.5535,3.5540,3.5505,3.5520,112
2011-12-06,20:05:00,3.5515,3.5530,3.5495,3.5515,379
2011-12-06,20:10:00,3.5520,3.5550,3.5510,3.5510,60
2011-12-06,20:15:00,3.5510,3.5510,3.5480,3.5495,72
2011-12-06,20:20:00,3.5500,3.5505,3.5375,3.5375,393
2011-12-06,20:25:00,3.5385,3.5480,3.5380,3.5480,167
2011-12-06,20:30:00,3.5485,3.5490,3.5440,3.5450,405
2011-12-06,20:35:00,3.5460,3.5465,3.5400,3.5445,138
2011-12-06,20:40:00,3.5435,3.5455,3.5425,3.5455,167
2011-12-06,20:45:00,3.5440,3.5470,3.5440,3.5440,119
2011-12-06,20:50:00,3.5430,3.5480,3.5410,3.5455,101
2011-12-06,20:55:00,3.5450,3.5480,3.5415,3.5480,126
2011-12-06,21:00:00,3.5480,3.5575,3.5480,3.5560,207
2011-12-06,21:05:00,3.5565,3.5575,3.5550,3.5570,100
2011-12-06,21:10:00,3.5555,3.5575,3.5525,3.5550,495
2011-12-06,21:15:00,3.5555,3.5555,3.5525,3.5545,145
2011-12-06,21:20:00,3.5550,3.5550,3.5465,3.5515,180
2011-12-06,21:25:00,3.5495,3.5515,3.5465,3.5485,84
2011-12-06,21:30:00,3.5490,3.5490,3.5330,3.5400,687
2011-12-06,21:35:00,3.5405,3.5470,3.5355,3.5385,234
2011-12-06,21:40:00,3.5375,3.5450,3.5355,3.5435,300
2011-12-06,21:45:00,3.5430,3.5430,3.5275,3.5280,389
2011-12-06,21:50:00,3.5280,3.5340,3.5250,3.5335,475
2011-12-06,21:55:00,3.5315,3.5355,3.5300,3.5340,188
2011-12-06,22:00:00,3.5335,3.5400,3.5310,3.5395,280
2011-12-06,22:05:00,3.5390,3.5445,3.5380,3.5445,309
2011-12-06,22:10:00,3.5440,3.5510,3.5440,3.5500,359
2011-12-06,22:15:00,3.5495,3.5515,3.5450,3.5480,196
2011-12-06,22:20:00,3.5485,3.5535,3.5475,3.5520,405
2011-12-06,22:25:00,3.5520,3.5550,3.5495,3.5495,166
2011-12-06,22:30:00,3.5505,3.5590,3.5505,3.5560,571
2011-12-06,22:35:00,3.5560,3.5610,3.5530,3.5550,271
2011-12-06,22:40:00,3.5555,3.5555,3.5475,3.5485,261
2011-12-06,22:45:00,3.5480,3.5480,3.5415,3.5435,238
2011-12-06,22:50:00,3.5430,3.5490,3.5415,3.5490,142
2011-12-06,22:55:00,3.5490,3.5580,3.5490,3.5540,293
2011-12-06,23:00:00,3.5545,3.5675,3.5535,3.5595,605
2011-12-06,23:05:00,3.5605,3.5625,3.5540,3.5540,177
2011-12-06,23:10:00,3.5540,3.5555,3.5450,3.5545,290
2011-12-06,23:15:00,3.5545,3.5615,3.5535,3.5565,249
2011-12-06,23:20:00,3.5570,3.5650,3.5515,3.5630,279
2011-12-06,23:25:00,3.5630,3.5680,3.5615,3.5640,341
2011-12-06,23:30:00,3.5645,3.5775,3.5640,3.5705,705
2011-12-06,23:35:00,3.5705,3.5765,3.5700,3.5735,262
2011-12-06,23:40:00,3.5735,3.5735,3.5665,3.5670,160
2011-12-06,23:45:00,3.5685,3.5690,3.5630,3.5685,236
2011-12-06,23:50:00,3.5695,3.5695,3.5610,3.5625,384
2011-12-06,23:55:00,3.5625,3.5640,3.5570,3.5590,249
2011-12-07,00:00:00,3.5590,3.5645,3.5590,3.5645,138
2011-12-07,00:05:00,3.5630,3.5745,3.5630,3.5690,288
2011-12-07,00:10:00,3.5680,3.5720,3.5670,3.5690,170
2011-12-07,00:15:00,3.5685,3.5695,3.5640,3.5660,104
2011-12-07,00:20:00,3.5650,3.5715,3.5650,3.5700,150
2011-12-07,00:25:00,3.5690,3.5725,3.5690,3.5695,104
2011-12-07,00:30:00,3.5695,3.5725,3.5650,3.5650,61
2011-12-07,00:35:00,3.5650,3.5705,3.5635,3.5700,117
2011-12-07,00:40:00,3.5690,3.5790,3.5690,3.5750,477
2011-12-07,00:45:00,3.5755,3.5755,3.5690,3.5705,163
2011-12-07,00:50:00,3.5710,3.5755,3.5680,3.5695,288
2011-12-07,00:55:00,3.5685,3.5740,3.5640,3.5715,485
2011-12-07,01:00:00,3.5725,3.5755,3.5695,3.5715,134
2011-12-07,01:05:00,3.5710,3.5725,3.5675,3.5720,109
2011-12-07,01:10:00,3.5715,3.5760,3.5700,3.5735,248
2011-12-07,01:15:00,3.5740,3.5750,3.5720,3.5735,87
2011-12-07,01:20:00,3.5730,3.5830,3.5730,3.5740,535
2011-12-07,01:25:00,3.5735,3.5760,3.5705,3.5760,159
2011-12-07,01:30:00,3.5765,3.5790,3.5720,3.5740,154
2011-12-07,01:35:00,3.5750,3.5815,3.5735,3.5785,139
2011-12-07,01:40:00,3.5795,3.5810,3.5755,3.5785,113
2011-12-07,01:45:00,3.5790,3.5790,3.5745,3.5775,164
2011-12-07,01:50:00,3.5775,3.5795,3.5755,3.5760,214
2011-12-07,01:55:00,3.5755,3.5770,3.5745,3.5765,429
2011-12-07,02:00:00,3.5765,3.5770,3.5750,3.5765,206
2011-12-07,02:05:00,3.5765,3.5770,3.5730,3.5730,160
2011-12-07,02:10:00,3.5730,3.5730,3.5680,3.5720,274
2011-12-07,02:15:00,3.5730,3.5755,3.5725,3.5740,106
2011-12-07,02:20:00,3.5750,3.5765,3.5730,3.5760,151
2011-12-07,02:25:00,3.5760,3.5760,3.5725,3.5745,64
2011-12-07,02:30:00,3.5745,3.5760,3.5725,3.5735,94
2011-12-07,02:35:00,3.5730,3.5745,3.5720,3.5740,17
2011-12-07,02:40:00,3.5730,3.5750,3.5710,3.5715,62
2011-12-07,02:45:00,3.5730,3.5740,3.5670,3.5695,199
2011-12-07,02:50:00,3.5695,3.5725,3.5685,3.5700,151
2011-12-07,02:55:00,3.5700,3.5725,3.5685,3.5705,76
2011-12-07,03:00:00,3.5720,3.5720,3.5695,3.5705,25
2011-12-07,03:05:00,3.5690,3.5705,3.5690,3.5705,21
2011-12-07,03:10:00,3.5705,3.5705,3.5680,3.5695,10
2011-12-07,03:15:00,3.5705,3.5755,3.5705,3.5745,35
2011-12-07,03:20:00,3.5750,3.5750,3.5735,3.5745,38
2011-12-07,03:25:00,3.5750,3.5760,3.5735,3.5750,20
2011-12-07,03:30:00,3.5740,3.5760,3.5725,3.5755,37
2011-12-07,03:35:00,3.5750,3.5895,3.5750,3.5895,115
2011-12-07,03:40:00,3.5890,3.6000,3.5875,3.5940,220
2011-12-07,03:45:00,3.5940,3.5970,3.5915,3.5960,69
2011-12-07,03:50:00,3.5960,3.6000,3.5960,3.6000,47
2011-12-07,03:55:00,3.6000,3.6030,3.5950,3.5980,91
2011-12-07,04:00:00,3.5995,3.6015,3.5965,3.6015,17
2011-12-07,04:05:00,3.6005,3.6005,3.5960,3.5960,47
2011-12-07,04:10:00,3.5955,3.6035,3.5955,3.6035,109
2011-12-07,04:15:00,3.6020,3.6070,3.6000,3.6010,104
2011-12-07,04:20:00,3.6005,3.6005,3.5960,3.5975,98
2011-12-07,04:25:00,3.5970,3.6000,3.5900,3.5915,82
2011-12-07,04:30:00,3.5920,3.5955,3.5755,3.5955,219
2011-12-07,04:35:00,3.5940,3.6005,3.5940,3.5955,191
2011-12-07,04:40:00,3.5955,3.5980,3.5895,3.5895,161
2011-12-07,04:45:00,3.5890,3.5920,3.5860,3.5865,67
2011-12-07,04:50:00,3.5850,3.5850,3.5825,3.5845,31
2011-12-07,04:55:00,3.5840,3.5855,3.5825,3.5825,47
2011-12-07,05:00:00,3.5825,3.5825,3.5800,3.5800,42
2011-12-07,05:05:00,3.5810,3.5825,3.5800,3.5810,14
2011-12-07,05:10:00,3.5805,3.5820,3.5795,3.5810,10
2011-12-07,05:15:00,3.5795,3.5795,3.5795,3.5795,6
2011-12-07,05:20:00,3.5805,3.5825,3.5800,3.5800,9
2011-12-07,05:25:00,3.5800,3.5800,3.5795,3.5795,2
2011-12-07,05:30:00,3.5825,3.5825,3.5775,3.5775,16
2011-12-07,05:35:00,3.5775,3.5805,3.5760,3.5805,11
2011-12-07,05:40:00,3.5785,3.5800,3.5785,3.5800,3
2011-12-07,05:45:00,3.5785,3.5800,3.5775,3.5775,7
2011-12-07,05:50:00,3.5795,3.5800,3.5775,3.5780,4
2011-12-07,05:55:00,3.5800,3.5800,3.5800,3.5800,8
2011-12-07,06:00:00,3.5800,3.5810,3.5800,3.5810,4
2011-12-07,06:05:00,3.5800,3.5800,3.5800,3.5800,4
2011-12-07,06:10:00,3.5800,3.5815,3.5800,3.5800,18
2011-12-07,07:00:00,3.5835,3.5840,3.5800,3.5800,34
2011-12-07,07:05:00,3.5835,3.5840,3.5810,3.5835,16
2011-12-07,07:10:00,3.5835,3.5845,3.5825,3.5845,3
2011-12-07,07:15:00,3.5835,3.5930,3.5830,3.5930,16
2011-12-07,07:20:00,3.5930,3.5930,3.5910,3.5910,6
2011-12-07,07:25:00,3.5905,3.5905,3.5870,3.5870,5
2011-12-07,07:30:00,3.5855,3.5855,3.5855,3.5855,1
2011-12-07,07:35:00,3.5865,3.5865,3.5865,3.5865,1
2011-12-07,07:40:00,3.5875,3.5875,3.5875,3.5875,1
2011-12-07,07:55:00,3.5875,3.5875,3.5855,3.5855,11
2011-12-07,08:00:00,3.5875,3.5875,3.5860,3.5860,7
2011-12-07,08:05:00,3.5880,3.5880,3.5860,3.5860,3
2011-12-07,08:10:00,3.5875,3.5875,3.5845,3.5860,36
2011-12-07,08:15:00,3.5860,3.5875,3.5850,3.5870,11
2011-12-07,08:20:00,3.5850,3.5900,3.5845,3.5850,32
2011-12-07,08:25:00,3.5840,3.5840,3.5765,3.5790,21
2011-12-07,08:30:00,3.5790,3.5850,3.5790,3.5850,18
2011-12-07,08:35:00,3.5855,3.5865,3.5815,3.5815,15
2011-12-07,08:40:00,3.5825,3.5845,3.5820,3.5825,10
2011-12-07,08:45:00,3.5845,3.5890,3.5830,3.5890,60
2011-12-07,08:50:00,3.5855,3.5865,3.5800,3.5865,24
2011-12-07,08:55:00,3.5835,3.5845,3.5810,3.5835,30
2011-12-07,09:00:00,3.5830,3.5940,3.5800,3.5880,247
2011-12-07,09:05:00,3.5870,3.5890,3.5765,3.5795,142
2011-12-07,09:10:00,3.5790,3.5830,3.5775,3.5820,86
2011-12-07,09:15:00,3.5820,3.5850,3.5780,3.5800,46
2011-12-07,09:20:00,3.5805,3.5815,3.5770,3.5790,88
2011-12-07,09:25:00,3.5795,3.5795,3.5775,3.5795,25
2011-12-07,09:30:00,3.5785,3.5805,3.5770,3.5790,41
2011-12-07,09:35:00,3.5795,3.5805,3.5780,3.5780,20
2011-12-07,09:40:00,3.5795,3.5835,3.5780,3.5825,43
2011-12-07,09:45:00,3.5825,3.5830,3.5805,3.5825,82
2011-12-07,09:50:00,3.5830,3.5850,3.5790,3.5800,109
2011-12-07,09:55:00,3.5795,3.5840,3.5790,3.5840,63
2011-12-07,10:00:00,3.5835,3.5850,3.5825,3.5845,63
2011-12-07,10:05:00,3.5850,3.5860,3.5835,3.5860,66
2011-12-07,10:10:00,3.5835,3.5850,3.5825,3.5850,44
2011-12-07,10:15:00,3.5850,3.5860,3.5835,3.5855,15
2011-12-07,10:20:00,3.5845,3.5855,3.5825,3.5845,59
2011-12-07,10:25:00,3.5845,3.5850,3.5830,3.5840,36
2011-12-07,10:30:00,3.5840,3.5840,3.5820,3.5820,18
2011-12-07,10:35:00,3.5820,3.5830,3.5815,3.5830,9
2011-12-07,10:40:00,3.5820,3.5830,3.5805,3.5830,10
2011-12-07,10:45:00,3.5830,3.5840,3.5830,3.5840,3
2011-12-07,10:55:00,3.5820,3.5820,3.5775,3.5780,47
2011-12-07,11:00:00,3.5775,3.5785,3.5730,3.5780,110
2011-12-07,11:05:00,3.5780,3.5840,3.5760,3.5830,42
2011-12-07,11:10:00,3.5805,3.5820,3.5790,3.5810,40
2011-12-07,11:15:00,3.5825,3.5825,3.5805,3.5805,31
2011-12-07,11:20:00,3.5810,3.5835,3.5810,3.5820,22
2011-12-07,11:25:00,3.5825,3.5825,3.5825,3.5825,2
2011-12-07,11:30:00,3.5830,3.5835,3.5820,3.5820,8
2011-12-07,11:35:00,3.5835,3.5855,3.5835,3.5855,43
2011-12-07,11:40:00,3.5850,3.5855,3.5850,3.5850,15
2011-12-07,11:45:00,3.5850,3.5855,3.5845,3.5855,13
2011-12-07,11:50:00,3.5850,3.5855,3.5840,3.5855,11
2011-12-07,11:55:00,3.5840,3.5840,3.5840,3.5840,2
2011-12-07,12:00:00,3.5840,3.5840,3.5825,3.5830,7
2011-12-07,12:05:00,3.5840,3.5840,3.5830,3.5830,2
2011-12-07,12:10:00,3.5825,3.5830,3.5825,3.5830,10
2011-12-07,12:15:00,3.5825,3.5825,3.5825,3.5825,1
2011-12-07,12:25:00,3.5850,3.5855,3.5850,3.5855,3
2011-12-07,12:30:00,3.5855,3.5895,3.5855,3.5890,56
2011-12-07,12:35:00,3.5890,3.5920,3.5890,3.5895,65
2011-12-07,12:40:00,3.5900,3.5900,3.5885,3.5895,9
2011-12-07,12:45:00,3.5900,3.5910,3.5880,3.5900,61
2011-12-07,12:50:00,3.5905,3.5910,3.5900,3.5900,13
2011-12-07,12:55:00,3.5900,3.5905,3.5895,3.5905,7
2011-12-07,13:00:00,3.5905,3.5910,3.5870,3.5910,34
2011-12-07,13:05:00,3.5900,3.5900,3.5880,3.5895,15
2011-12-07,13:10:00,3.5890,3.5890,3.5890,3.5890,1
2011-12-07,13:15:00,3.5890,3.5895,3.5890,3.5895,8
2011-12-07,13:20:00,3.5890,3.5895,3.5885,3.5895,9
2011-12-07,13:25:00,3.5890,3.5905,3.5880,3.5905,22
2011-12-07,13:30:00,3.5895,3.5940,3.5860,3.5860,172
2011-12-07,13:35:00,3.5870,3.5885,3.5870,3.5875,12
2011-12-07,13:40:00,3.5875,3.5890,3.5875,3.5890,15
2011-12-07,13:45:00,3.5885,3.5885,3.5865,3.5870,23
2011-12-07,13:50:00,3.5880,3.5890,3.5865,3.5875,59
2011-12-07,13:55:00,3.5875,3.5875,3.5845,3.5845,59
2011-12-07,14:00:00,3.5845,3.5865,3.5840,3.5840,13
2011-12-07,14:05:00,3.5840,3.5845,3.5835,3.5845,29
2011-12-07,14:10:00,3.5840,3.5875,3.5835,3.5855,25
2011-12-07,14:15:00,3.5870,3.5880,3.5860,3.5860,39
2011-12-07,14:20:00,3.5865,3.5905,3.5865,3.5875,66
2011-12-07,14:25:00,3.5875,3.5965,3.5875,3.5965,119
2011-12-07,14:30:00,3.5960,3.6010,3.5950,3.5990,169
2011-12-07,14:35:00,3.5975,3.5990,3.5960,3.5960,50
2011-12-07,14:40:00,3.5975,3.6020,3.5970,3.6010,71
2011-12-07,14:45:00,3.6010,3.6010,3.5990,3.5995,92
2011-12-07,14:50:00,3.5990,3.6015,3.5970,3.6015,59
2011-12-07,14:55:00,3.6005,3.6020,3.5995,3.6020,83
2011-12-07,15:00:00,3.6020,3.6090,3.6020,3.6075,222
2011-12-07,15:05:00,3.6075,3.6090,3.6030,3.6030,72
2011-12-07,15:10:00,3.6040,3.6045,3.6030,3.6040,43
2011-12-07,15:15:00,3.6040,3.6040,3.6010,3.6010,32
2011-12-07,15:20:00,3.6010,3.6035,3.6005,3.6025,21
2011-12-07,15:25:00,3.6025,3.6050,3.6020,3.6030,23
2011-12-07,15:30:00,3.6030,3.6065,3.6030,3.6030,45
2011-12-07,15:35:00,3.6030,3.6070,3.6010,3.6010,123
2011-12-07,15:40:00,3.6020,3.6060,3.6010,3.6015,56
2011-12-07,15:45:00,3.6010,3.6045,3.6010,3.6045,20
2011-12-07,15:50:00,3.6045,3.6080,3.6020,3.6060,34
2011-12-07,15:55:00,3.6085,3.6110,3.6060,3.6060,146
2011-12-07,16:00:00,3.6060,3.6090,3.6040,3.6040,126
2011-12-07,16:05:00,3.6045,3.6055,3.6010,3.6025,91
2011-12-07,16:10:00,3.6020,3.6035,3.5955,3.5995,242
2011-12-07,16:15:00,3.6000,3.6040,3.6000,3.6010,67
2011-12-07,16:20:00,3.6010,3.6060,3.6005,3.6055,100
2011-12-07,16:25:00,3.6055,3.6060,3.6040,3.6045,8
2011-12-07,16:30:00,3.6040,3.6055,3.6040,3.6040,22
2011-12-07,16:35:00,3.6035,3.6050,3.6010,3.6035,74
2011-12-07,16:40:00,3.6040,3.6050,3.6035,3.6050,36
2011-12-07,16:45:00,3.6055,3.6090,3.6055,3.6085,92
2011-12-07,16:50:00,3.6080,3.6120,3.6080,3.6105,124
2011-12-07,16:55:00,3.6110,3.6145,3.6110,3.6130,134
2011-12-07,17:00:00,3.6135,3.6135,3.6095,3.6110,80
2011-12-07,17:05:00,3.6110,3.6115,3.6075,3.6085,32
2011-12-07,17:10:00,3.6110,3.6115,3.6090,3.6095,37
2011-12-07,17:15:00,3.6090,3.6100,3.6075,3.6075,33
2011-12-07,17:20:00,3.6095,3.6095,3.6035,3.6050,70
2011-12-07,17:25:00,3.6055,3.6055,3.6030,3.6040,64
2011-12-07,17:30:00,3.6040,3.6060,3.6000,3.6010,104
2011-12-07,17:35:00,3.6010,3.6025,3.5995,3.6025,51
2011-12-07,17:40:00,3.6025,3.6025,3.6000,3.6020,17
2011-12-07,17:45:00,3.6000,3.6015,3.5990,3.5990,24
2011-12-07,17:50:00,3.5990,3.5990,3.5950,3.5960,60
2011-12-07,17:55:00,3.5965,3.5975,3.5945,3.5960,62
2011-12-07,18:00:00,3.5950,3.6000,3.5945,3.5975,110
2011-12-07,18:05:00,3.5965,3.5970,3.5920,3.5960,70
2011-12-07,18:10:00,3.5950,3.5970,3.5940,3.5965,36
2011-12-07,18:15:00,3.5950,3.5970,3.5950,3.5950,20
2011-12-07,18:20:00,3.5955,3.6000,3.5935,3.5985,85
2011-12-07,18:25:00,3.6005,3.6020,3.5990,3.5990,38
2011-12-07,18:30:00,3.5990,3.6020,3.5990,3.5995,55
2011-12-07,18:35:00,3.6000,3.6015,3.5975,3.5980,51
2011-12-07,18:40:00,3.5975,3.5975,3.5855,3.5870,227
2011-12-07,18:45:00,3.5865,3.5895,3.5855,3.5880,110
2011-12-07,18:50:00,3.5875,3.5885,3.5860,3.5870,81
2011-12-07,18:55:00,3.5870,3.5895,3.5855,3.5890,119
2011-12-07,19:00:00,3.5890,3.5915,3.5860,3.5910,90
2011-12-07,19:05:00,3.5910,3.5925,3.5900,3.5920,58
2011-12-07,19:10:00,3.5905,3.5905,3.5840,3.5865,178
2011-12-07,19:15:00,3.5865,3.5865,3.5800,3.5810,207
2011-12-07,19:20:00,3.5810,3.5810,3.5755,3.5775,171
2011-12-07,19:25:00,3.5770,3.5800,3.5755,3.5800,59
2011-12-07,19:30:00,3.5800,3.5875,3.5780,3.5840,175
2011-12-07,19:35:00,3.5845,3.5845,3.5815,3.5830,57
2011-12-07,19:40:00,3.5840,3.5855,3.5815,3.5815,29
2011-12-07,19:45:00,3.5825,3.5865,3.5825,3.5835,225
2011-12-07,19:50:00,3.5835,3.5835,3.5800,3.5825,96
2011-12-07,19:55:00,3.5830,3.5840,3.5785,3.5785,73
2011-12-07,20:00:00,3.5780,3.5795,3.5765,3.5770,162
2011-12-07,20:05:00,3.5770,3.5770,3.5700,3.5700,278
2011-12-07,20:10:00,3.5700,3.5700,3.5645,3.5680,281
2011-12-07,20:15:00,3.5685,3.5690,3.5665,3.5675,135
2011-12-07,20:20:00,3.5680,3.5715,3.5660,3.5705,113
2011-12-07,20:25:00,3.5700,3.5715,3.5680,3.5690,305
2011-12-07,20:30:00,3.5695,3.5720,3.5625,3.5640,337
2011-12-07,20:35:00,3.5640,3.5695,3.5635,3.5665,144
2011-12-07,20:40:00,3.5655,3.5680,3.5565,3.5570,282
2011-12-07,20:45:00,3.5570,3.5595,3.5500,3.5520,301
2011-12-07,20:50:00,3.5520,3.5575,3.5450,3.5455,370
2011-12-07,20:55:00,3.5445,3.5475,3.5385,3.5410,614
2011-12-07,21:00:00,3.5400,3.5420,3.5380,3.5390,187
2011-12-07,21:05:00,3.5370,3.5450,3.5350,3.5450,267
2011-12-07,21:10:00,3.5450,3.5470,3.5415,3.5440,358
2011-12-07,21:15:00,3.5445,3.5460,3.5410,3.5415,144
2011-12-07,21:20:00,3.5420,3.5430,3.5330,3.5335,363
2011-12-07,21:25:00,3.5345,3.5400,3.5325,3.5370,416
2011-12-07,21:30:00,3.5375,3.5435,3.5375,3.5415,236
2011-12-07,21:35:00,3.5420,3.5635,3.5360,3.5500,1007
2011-12-07,21:40:00,3.5505,3.5665,3.5490,3.5560,581
2011-12-07,21:45:00,3.5565,3.5685,3.5550,3.5595,724
2011-12-07,21:50:00,3.5595,3.5645,3.5570,3.5585,218
2011-12-07,21:55:00,3.5580,3.5595,3.5480,3.5540,653
2011-12-07,22:00:00,3.5540,3.5640,3.5525,3.5590,344
2011-12-07,22:05:00,3.5590,3.5645,3.5590,3.5625,163
2011-12-07,22:10:00,3.5625,3.5625,3.5575,3.5580,130
2011-12-07,22:15:00,3.5580,3.5580,3.5530,3.5560,111
2011-12-07,22:20:00,3.5555,3.5590,3.5535,3.5585,88
2011-12-07,22:25:00,3.5565,3.5585,3.5525,3.5580,167
2011-12-07,22:30:00,3.5575,3.5575,3.5445,3.5475,287
2011-12-07,22:35:00,3.5475,3.5490,3.5380,3.5400,459
2011-12-07,22:40:00,3.5400,3.5415,3.5340,3.5380,628
2011-12-07,22:45:00,3.5390,3.5480,3.5375,3.5450,317
2011-12-07,22:50:00,3.5450,3.5465,3.5385,3.5425,386
2011-12-07,22:55:00,3.5425,3.5435,3.5310,3.5375,714
2011-12-07,23:00:00,3.5370,3.5400,3.5330,3.5400,251
2011-12-07,23:05:00,3.5390,3.5425,3.5345,3.5360,178
2011-12-07,23:10:00,3.5380,3.5425,3.5370,3.5420,192
2011-12-07,23:15:00,3.5425,3.5460,3.5425,3.5430,195
2011-12-07,23:20:00,3.5445,3.5460,3.5375,3.5390,137
2011-12-07,23:25:00,3.5405,3.5425,3.5325,3.5335,259
2011-12-07,23:30:00,3.5330,3.5355,3.5270,3.5295,590
2011-12-07,23:35:00,3.5290,3.5355,3.5235,3.5275,583
2011-12-07,23:40:00,3.5265,3.5330,3.5215,3.5325,546
2011-12-07,23:45:00,3.5315,3.5415,3.5290,3.5385,252
2011-12-07,23:50:00,3.5385,3.5390,3.5345,3.5365,129
2011-12-07,23:55:00,3.5355,3.5425,3.5315,3.5410,284
2011-12-08,00:00:00,3.5415,3.5460,3.5395,3.5430,364
2011-12-08,00:05:00,3.5425,3.5565,3.5425,3.5510,456
2011-12-08,00:10:00,3.5515,3.5535,3.5465,3.5485,201
2011-12-08,00:15:00,3.5495,3.5515,3.5440,3.5465,147
2011-12-08,00:20:00,3.5470,3.5590,3.5460,3.5560,396
2011-12-08,00:25:00,3.5560,3.5580,3.5535,3.5580,202
2011-12-08,00:30:00,3.5590,3.5635,3.5570,3.5570,241
2011-12-08,00:35:00,3.5580,3.5645,3.5580,3.5620,184
2011-12-08,00:40:00,3.5615,3.5640,3.5565,3.5575,145
2011-12-08,00:45:00,3.5580,3.5600,3.5575,3.5590,95
2011-12-08,00:50:00,3.5590,3.5610,3.5550,3.5560,124
2011-12-08,00:55:00,3.5560,3.5580,3.5550,3.5555,69
2011-12-08,01:00:00,3.5565,3.5600,3.5545,3.5550,202
2011-12-08,01:05:00,3.5560,3.5580,3.5540,3.5570,267
2011-12-08,01:10:00,3.5575,3.5575,3.5535,3.5555,195
2011-12-08,01:15:00,3.5545,3.5575,3.5545,3.5565,77
2011-12-08,01:20:00,3.5560,3.5605,3.5560,3.5570,160
2011-12-08,01:25:00,3.5575,3.5640,3.5560,3.5595,374
2011-12-08,01:30:00,3.5610,3.5625,3.5575,3.5610,250
2011-12-08,01:35:00,3.5615,3.5650,3.5580,3.5620,185
2011-12-08,01:40:00,3.5620,3.5645,3.5605,3.5645,136
2011-12-08,01:45:00,3.5645,3.5660,3.5615,3.5620,166
2011-12-08,01:50:00,3.5620,3.5650,3.5590,3.5600,207
2011-12-08,01:55:00,3.5610,3.5630,3.5545,3.5560,619
2011-12-08,02:00:00,3.5560,3.5580,3.5540,3.5570,272
2011-12-08,02:05:00,3.5555,3.5570,3.5555,3.5555,72
2011-12-08,02:10:00,3.5555,3.5555,3.5520,3.5535,69
2011-12-08,02:15:00,3.5530,3.5530,3.5465,3.5520,100
2011-12-08,02:20:00,3.5505,3.5515,3.5485,3.5515,35
2011-12-08,02:25:00,3.5515,3.5585,3.5515,3.5575,192
2011-12-08,02:30:00,3.5580,3.5580,3.5520,3.5530,58
2011-12-08,02:35:00,3.5535,3.5555,3.5515,3.5525,57
2011-12-08,02:40:00,3.5535,3.5545,3.5505,3.5515,35
2011-12-08,02:45:00,3.5510,3.5510,3.5465,3.5475,66
2011-12-08,02:50:00,3.5470,3.5495,3.5465,3.5495,73
2011-12-08,02:55:00,3.5495,3.5525,3.5480,3.5480,57
2011-12-08,03:00:00,3.5480,3.5510,3.5470,3.5480,14
2011-12-08,03:05:00,3.5495,3.5495,3.5440,3.5440,56
2011-12-08,03:10:00,3.5450,3.5475,3.5450,3.5460,92
2011-12-08,03:15:00,3.5455,3.5480,3.5455,3.5460,81
2011-12-08,03:20:00,3.5455,3.5465,3.5455,3.5465,29
2011-12-08,03:25:00,3.5465,3.5500,3.5465,3.5465,39
2011-12-08,03:30:00,3.5475,3.5475,3.5435,3.5460,36
2011-12-08,03:35:00,3.5460,3.5460,3.5435,3.5460,9
2011-12-08,03:40:00,3.5455,3.5495,3.5400,3.5400,78
2011-12-08,03:45:00,3.5410,3.5410,3.5370,3.5380,37
2011-12-08,03:50:00,3.5380,3.5380,3.5370,3.5380,24
2011-12-08,03:55:00,3.5380,3.5380,3.5360,3.5380,76
2011-12-08,04:00:00,3.5385,3.5395,3.5370,3.5390,35
2011-12-08,04:05:00,3.5390,3.5390,3.5390,3.5390,4
2011-12-08,04:10:00,3.5365,3.5390,3.5365,3.5390,6
2011-12-08,04:15:00,3.5400,3.5465,3.5400,3.5430,24
2011-12-08,04:20:00,3.5435,3.5470,3.5425,3.5470,14
2011-12-08,04:25:00,3.5475,3.5490,3.5465,3.5465,10
2011-12-08,04:30:00,3.5480,3.5560,3.5450,3.5450,18
2011-12-08,04:35:00,3.5455,3.5540,3.5455,3.5540,55
2011-12-08,04:40:00,3.5540,3.5560,3.5520,3.5550,81
2011-12-08,04:45:00,3.5560,3.5575,3.5490,3.5520,51
2011-12-08,04:50:00,3.5535,3.5535,3.5520,3.5525,9
2011-12-08,04:55:00,3.5520,3.5580,3.5495,3.5495,99
2011-12-08,05:00:00,3.5500,3.5570,3.5500,3.5525,45
2011-12-08,05:05:00,3.5540,3.5540,3.5535,3.5535,5
2011-12-08,05:10:00,3.5535,3.5535,3.5515,3.5520,32
2011-12-08,05:20:00,3.5550,3.5550,3.5530,3.5530,11
2011-12-08,05:25:00,3.5525,3.5535,3.5525,3.5525,8
2011-12-08,05:30:00,3.5530,3.5535,3.5530,3.5535,12
2011-12-08,05:35:00,3.5545,3.5560,3.5545,3.5560,2
2011-12-08,05:40:00,3.5545,3.5545,3.5535,3.5540,6
2011-12-08,05:45:00,3.5535,3.5535,3.5530,3.5530,3
2011-12-08,05:50:00,3.5535,3.5540,3.5535,3.5540,5
2011-12-08,05:55:00,3.5550,3.5560,3.5550,3.5560,10
2011-12-08,06:00:00,3.5560,3.5560,3.5555,3.5555,2
2011-12-08,06:10:00,3.5550,3.5565,3.5525,3.5565,16
2011-12-08,07:00:00,3.5585,3.5600,3.5560,3.5595,21
2011-12-08,07:05:00,3.5595,3.5595,3.5575,3.5580,5
2011-12-08,07:10:00,3.5580,3.5600,3.5580,3.5590,9
2011-12-08,07:15:00,3.5595,3.5595,3.5590,3.5595,6
2011-12-08,07:20:00,3.5595,3.5595,3.5595,3.5595,1
2011-12-08,07:25:00,3.5595,3.5620,3.5595,3.5615,29
2011-12-08,07:30:00,3.5610,3.5620,3.5610,3.5620,8
2011-12-08,07:35:00,3.5610,3.5610,3.5600,3.5600,23
2011-12-08,07:40:00,3.5580,3.5590,3.5580,3.5590,2
2011-12-08,07:45:00,3.5590,3.5590,3.5590,3.5590,1
2011-12-08,07:50:00,3.5590,3.5590,3.5575,3.5575,10
2011-12-08,07:55:00,3.5575,3.5575,3.5550,3.5550,5
2011-12-08,08:00:00,3.5530,3.5595,3.5530,3.5535,27
2011-12-08,08:10:00,3.5555,3.5555,3.5500,3.5535,33
2011-12-08,08:20:00,3.5535,3.5535,3.5535,3.5535,1
2011-12-08,08:25:00,3.5535,3.5535,3.5530,3.5530,3
2011-12-08,08:30:00,3.5510,3.5510,3.5420,3.5440,60
2011-12-08,08:35:00,3.5440,3.5470,3.5440,3.5440,25
2011-12-08,08:40:00,3.5445,3.5495,3.5445,3.5490,22
2011-12-08,08:45:00,3.5495,3.5505,3.5485,3.5485,17
2011-12-08,08:50:00,3.5485,3.5485,3.5405,3.5405,126
2011-12-08,08:55:00,3.5425,3.5600,3.5425,3.5600,102
2011-12-08,09:00:00,3.5600,3.5700,3.5600,3.5655,398
2011-12-08,09:05:00,3.5640,3.5660,3.5610,3.5630,133
2011-12-08,09:10:00,3.5630,3.5635,3.5580,3.5580,135
2011-12-08,09:15:00,3.5575,3.5595,3.5520,3.5540,101
2011-12-08,09:20:00,3.5535,3.5565,3.5520,3.5565,86
2011-12-08,09:25:00,3.5555,3.5595,3.5550,3.5555,34
2011-12-08,09:30:00,3.5550,3.5575,3.5510,3.5575,52
2011-12-08,09:35:00,3.5550,3.5560,3.5545,3.5560,17
2011-12-08,09:40:00,3.5540,3.5570,3.5525,3.5550,57
2011-12-08,09:45:00,3.5540,3.5555,3.5490,3.5555,41
2011-12-08,09:50:00,3.5535,3.5560,3.5520,3.5525,46
2011-12-08,09:55:00,3.5550,3.5550,3.5550,3.5550,5
2011-12-08,10:00:00,3.5530,3.5540,3.5505,3.5525,77
2011-12-08,10:05:00,3.5535,3.5540,3.5485,3.5500,35
2011-12-08,10:10:00,3.5500,3.5530,3.5490,3.5525,31
2011-12-08,10:15:00,3.5525,3.5530,3.5520,3.5525,9
2011-12-08,10:20:00,3.5530,3.5530,3.5515,3.5515,8
2011-12-08,10:25:00,3.5510,3.5510,3.5510,3.5510,1
2011-12-08,10:30:00,3.5505,3.5540,3.5495,3.5505,27
2011-12-08,10:35:00,3.5495,3.5505,3.5430,3.5450,94
2011-12-08,10:40:00,3.5450,3.5520,3.5445,3.5520,124
2011-12-08,10:45:00,3.5525,3.5590,3.5525,3.5555,183
2011-12-08,10:50:00,3.5550,3.5555,3.5535,3.5540,18
2011-12-08,10:55:00,3.5555,3.5560,3.5535,3.5550,22
2011-12-08,11:00:00,3.5540,3.5540,3.5500,3.5510,31
2011-12-08,11:05:00,3.5520,3.5520,3.5520,3.5520,1
2011-12-08,11:10:00,3.5520,3.5535,3.5520,3.5535,6
2011-12-08,11:15:00,3.5545,3.5570,3.5545,3.5550,22
2011-12-08,11:20:00,3.5580,3.5630,3.5580,3.5615,82
2011-12-08,11:25:00,3.5605,3.5660,3.5595,3.5645,109
2011-12-08,11:30:00,3.5650,3.5660,3.5590,3.5590,47
2011-12-08,11:35:00,3.5595,3.5640,3.5595,3.5630,19
2011-12-08,11:40:00,3.5620,3.5620,3.5610,3.5610,10
2011-12-08,11:45:00,3.5610,3.5610,3.5600,3.5600,4
2011-12-08,11:50:00,3.5610,3.5620,3.5610,3.5620,7
2011-12-08,11:55:00,3.5620,3.5635,3.5610,3.5635,19
2011-12-08,12:00:00,3.5625,3.5625,3.5600,3.5600,15
2011-12-08,12:05:00,3.5585,3.5590,3.5575,3.5575,9
2011-12-08,12:15:00,3.5595,3.5595,3.5595,3.5595,1
2011-12-08,12:20:00,3.5615,3.5620,3.5610,3.5620,9
2011-12-08,12:25:00,3.5595,3.5610,3.5595,3.5610,4
2011-12-08,12:30:00,3.5620,3.5625,3.5600,3.5620,51
2011-12-08,12:35:00,3.5615,3.5615,3.5605,3.5615,5
2011-12-08,12:40:00,3.5615,3.5635,3.5605,3.5635,95
2011-12-08,12:45:00,3.5640,3.5640,3.5620,3.5620,19
2011-12-08,12:50:00,3.5630,3.5630,3.5600,3.5600,7
2011-12-08,12:55:00,3.5610,3.5620,3.5600,3.5620,7
2011-12-08,13:00:00,3.5600,3.5610,3.5600,3.5605,36
2011-12-08,13:05:00,3.5600,3.5605,3.5595,3.5595,4
2011-12-08,13:10:00,3.5600,3.5600,3.5590,3.5590,17
2011-12-08,13:15:00,3.5590,3.5600,3.5580,3.5600,18
2011-12-08,13:20:00,3.5590,3.5620,3.5585,3.5620,15
2011-12-08,13:25:00,3.5605,3.5610,3.5600,3.5600,13
2011-12-08,13:30:00,3.5605,3.5605,3.5570,3.5580,60
2011-12-08,13:35:00,3.5580,3.5580,3.5560,3.5560,18
2011-12-08,13:40:00,3.5565,3.5590,3.5565,3.5580,27
2011-12-08,13:45:00,3.5590,3.5610,3.5590,3.5610,28
2011-12-08,13:50:00,3.5605,3.5605,3.5600,3.5600,67
2011-12-08,13:55:00,3.5600,3.5605,3.5600,3.5605,83
2011-12-08,14:00:00,3.5600,3.5620,3.5590,3.5615,103
2011-12-08,14:05:00,3.5610,3.5625,3.5600,3.5615,98
2011-12-08,14:10:00,3.5605,3.5610,3.5605,3.5610,12
2011-12-08,14:15:00,3.5605,3.5625,3.5600,3.5625,57
2011-12-08,14:20:00,3.5625,3.5640,3.5610,3.5620,63
2011-12-08,14:25:00,3.5620,3.5625,3.5600,3.5600,26
2011-12-08,14:30:00,3.5605,3.5615,3.5600,3.5615,36
2011-12-08,14:35:00,3.5615,3.5620,3.5600,3.5615,32
2011-12-08,14:40:00,3.5600,3.5610,3.5575,3.5595,43
2011-12-08,14:45:00,3.5595,3.5620,3.5580,3.5615,58
2011-12-08,14:50:00,3.5620,3.5645,3.5585,3.5585,196
2011-12-08,14:55:00,3.5590,3.5595,3.5585,3.5590,54
2011-12-08,15:00:00,3.5600,3.5600,3.5570,3.5570,66
2011-12-08,15:05:00,3.5600,3.5600,3.5600,3.5600,1
2011-12-08,15:10:00,3.5580,3.5600,3.5550,3.5600,49
2011-12-08,15:15:00,3.5605,3.5635,3.5590,3.5620,27
2011-12-08,15:20:00,3.5610,3.5610,3.5580,3.5585,11
2011-12-08,15:25:00,3.5590,3.5620,3.5580,3.5620,55
2011-12-08,15:30:00,3.5625,3.5635,3.5600,3.5630,62
2011-12-08,15:35:00,3.5620,3.5640,3.5620,3.5635,11
2011-12-08,15:40:00,3.5635,3.5655,3.5635,3.5655,19
2011-12-08,15:45:00,3.5645,3.5645,3.5630,3.5630,6
2011-12-08,15:50:00,3.5630,3.5655,3.5625,3.5625,30
2011-12-08,15:55:00,3.5625,3.5625,3.5590,3.5600,17
2011-12-08,16:00:00,3.5610,3.5625,3.5580,3.5625,179
2011-12-08,16:05:00,3.5610,3.5625,3.5570,3.5585,73
2011-12-08,16:10:00,3.5580,3.5590,3.5550,3.5550,63
2011-12-08,16:15:00,3.5560,3.5590,3.5555,3.5560,50
2011-12-08,16:20:00,3.5580,3.5585,3.5565,3.5575,44
2011-12-08,16:25:00,3.5565,3.5620,3.5560,3.5620,91
2011-12-08,16:30:00,3.5620,3.5645,3.5620,3.5630,80
2011-12-08,16:35:00,3.5630,3.5665,3.5620,3.5645,58
2011-12-08,16:40:00,3.5640,3.5645,3.5620,3.5625,38
2011-12-08,16:45:00,3.5630,3.5640,3.5620,3.5630,75
2011-12-08,16:50:00,3.5635,3.5640,3.5625,3.5640,13
2011-12-08,16:55:00,3.5640,3.5665,3.5640,3.5665,47
2011-12-08,17:00:00,3.5660,3.5690,3.5655,3.5660,199
2011-12-08,17:05:00,3.5660,3.5685,3.5655,3.5670,93
2011-12-08,17:10:00,3.5665,3.5665,3.5605,3.5615,96
2011-12-08,17:15:00,3.5615,3.5635,3.5610,3.5630,24
2011-12-08,17:20:00,3.5630,3.5660,3.5630,3.5655,39
2011-12-08,17:25:00,3.5645,3.5665,3.5625,3.5630,21
2011-12-08,17:30:00,3.5640,3.5650,3.5590,3.5595,132
2011-12-08,17:35:00,3.5610,3.5625,3.5610,3.5615,37
2011-12-08,17:40:00,3.5610,3.5630,3.5605,3.5620,31
2011-12-08,17:45:00,3.5640,3.5650,3.5625,3.5640,84
2011-12-08,17:50:00,3.5655,3.5685,3.5655,3.5685,85
2011-12-08,17:55:00,3.5690,3.5690,3.5660,3.5675,36
2011-12-08,18:00:00,3.5675,3.5710,3.5665,3.5685,76
2011-12-08,18:05:00,3.5675,3.5690,3.5675,3.5675,30
2011-12-08,18:10:00,3.5680,3.5700,3.5670,3.5670,35
2011-12-08,18:15:00,3.5685,3.5695,3.5675,3.5680,28
2011-12-08,18:20:00,3.5680,3.5710,3.5675,3.5690,112
2011-12-08,18:25:00,3.5690,3.5705,3.5675,3.5705,42
2011-12-08,18:30:00,3.5710,3.5765,3.5700,3.5735,165
2011-12-08,18:35:00,3.5740,3.5740,3.5725,3.5740,32
2011-12-08,18:40:00,3.5725,3.5730,3.5700,3.5700,70
2011-12-08,18:45:00,3.5710,3.5715,3.5685,3.5690,83
2011-12-08,18:50:00,3.5690,3.5730,3.5690,3.5730,72
2011-12-08,18:55:00,3.5725,3.5780,3.5650,3.5655,129
2011-12-08,19:00:00,3.5640,3.5690,3.5640,3.5670,150
2011-12-08,19:05:00,3.5670,3.5690,3.5650,3.5660,87
2011-12-08,19:10:00,3.5650,3.5690,3.5645,3.5665,71
2011-12-08,19:15:00,3.5680,3.5710,3.5670,3.5705,63
2011-12-08,19:20:00,3.5720,3.5720,3.5680,3.5700,97
2011-12-08,19:25:00,3.5700,3.5700,3.5670,3.5685,32
2011-12-08,19:30:00,3.5680,3.5685,3.5665,3.5665,6
2011-12-08,19:35:00,3.5675,3.5690,3.5665,3.5680,25
2011-12-08,19:40:00,3.5680,3.5730,3.5675,3.5715,61
2011-12-08,19:45:00,3.5725,3.5770,3.5715,3.5760,148
2011-12-08,19:50:00,3.5745,3.5770,3.5740,3.5755,74
2011-12-08,19:55:00,3.5765,3.5770,3.5725,3.5730,134
2011-12-08,20:00:00,3.5730,3.5765,3.5680,3.5680,345
2011-12-08,20:05:00,3.5690,3.5740,3.5670,3.5705,177
2011-12-08,20:10:00,3.5710,3.5720,3.5680,3.5690,145
2011-12-08,20:15:00,3.5690,3.5695,3.5660,3.5670,97
2011-12-08,20:20:00,3.5665,3.5675,3.5605,3.5635,276
2011-12-08,20:25:00,3.5640,3.5640,3.5620,3.5625,24
2011-12-08,20:30:00,3.5640,3.5735,3.5640,3.5640,711
2011-12-08,20:35:00,3.5645,3.5655,3.5610,3.5645,167
2011-12-08,20:40:00,3.5635,3.5665,3.5630,3.5660,115
2011-12-08,20:45:00,3.5660,3.5660,3.5560,3.5615,297
2011-12-08,20:50:00,3.5625,3.5660,3.5625,3.5635,114
2011-12-08,20:55:00,3.5635,3.5650,3.5620,3.5635,73
2011-12-08,21:00:00,3.5635,3.5675,3.5620,3.5640,195
2011-12-08,21:05:00,3.5630,3.5640,3.5575,3.5640,142
2011-12-08,21:10:00,3.5645,3.5650,3.5595,3.5605,298
2011-12-08,21:15:00,3.5600,3.5625,3.5570,3.5620,158
2011-12-08,21:20:00,3.5640,3.5695,3.5610,3.5680,96
2011-12-08,21:25:00,3.5680,3.5720,3.5655,3.5685,509
2011-12-08,21:30:00,3.5690,3.5900,3.5690,3.5900,973
2011-12-08,21:35:00,3.5900,3.6045,3.5900,3.6010,1062
2011-12-08,21:40:00,3.6010,3.6015,3.5935,3.5960,460
2011-12-08,21:45:00,3.5955,3.5990,3.5875,3.5895,441
2011-12-08,21:50:00,3.5895,3.5900,3.5800,3.5825,749
2011-12-08,21:55:00,3.5820,3.5885,3.5750,3.5795,687
2011-12-08,22:00:00,3.5790,3.5805,3.5605,3.5680,1003
2011-12-08,22:05:00,3.5680,3.5680,3.5530,3.5580,787
2011-12-08,22:10:00,3.5580,3.5685,3.5550,3.5665,578
2011-12-08,22:15:00,3.5660,3.5665,3.5535,3.5540,470
2011-12-08,22:20:00,3.5530,3.5555,3.5425,3.5475,730
2011-12-08,22:25:00,3.5475,3.5500,3.5365,3.5435,693
2011-12-08,22:30:00,3.5430,3.5615,3.5425,3.5595,870
2011-12-08,22:35:00,3.5595,3.5635,3.5540,3.5575,983
2011-12-08,22:40:00,3.5575,3.5605,3.5500,3.5540,348
2011-12-08,22:45:00,3.5535,3.5600,3.5510,3.5525,592
2011-12-08,22:50:00,3.5525,3.5545,3.5400,3.5450,621
2011-12-08,22:55:00,3.5445,3.5475,3.5425,3.5430,397
2011-12-08,23:00:00,3.5425,3.5475,3.5350,3.5355,671
2011-12-08,23:05:00,3.5355,3.5380,3.5310,3.5320,468
2011-12-08,23:10:00,3.5325,3.5425,3.5320,3.5400,314
2011-12-08,23:15:00,3.5400,3.5420,3.5300,3.5320,583
2011-12-08,23:20:00,3.5310,3.5335,3.5060,3.5135,1615
2011-12-08,23:25:00,3.5135,3.5215,3.5110,3.5115,526
2011-12-08,23:30:00,3.5120,3.5245,3.5105,3.5235,577
2011-12-08,23:35:00,3.5235,3.5235,3.5175,3.5205,547
2011-12-08,23:40:00,3.5195,3.5210,3.5140,3.5180,331
2011-12-08,23:45:00,3.5185,3.5250,3.5170,3.5195,867
2011-12-08,23:50:00,3.5190,3.5235,3.5140,3.5150,396
2011-12-08,23:55:00,3.5150,3.5180,3.5035,3.5050,748
2011-12-09,00:00:00,3.5050,3.5050,3.4925,3.4940,1014
2011-12-09,00:05:00,3.4940,3.5010,3.4925,3.4925,756
2011-12-09,00:10:00,3.4920,3.4975,3.4880,3.4890,1068
2011-12-09,00:15:00,3.4885,3.4890,3.4790,3.4830,731
2011-12-09,00:20:00,3.4835,3.4955,3.4825,3.4945,368
2011-12-09,00:25:00,3.4940,3.4970,3.4915,3.4930,243
2011-12-09,00:30:00,3.4930,3.5035,3.4925,3.4995,531
2011-12-09,00:35:00,3.4985,3.5015,3.4930,3.4950,295
2011-12-09,00:40:00,3.4950,3.5000,3.4920,3.4995,151
2011-12-09,00:45:00,3.4990,3.5125,3.4990,3.5100,562
2011-12-09,00:50:00,3.5100,3.5125,3.5050,3.5075,474
2011-12-09,00:55:00,3.5075,3.5080,3.5030,3.5080,341
2011-12-09,01:00:00,3.5075,3.5080,3.5030,3.5045,236
2011-12-09,01:05:00,3.5040,3.5135,3.5030,3.5130,342
2011-12-09,01:10:00,3.5130,3.5160,3.5085,3.5140,265
2011-12-09,01:15:00,3.5135,3.5155,3.5100,3.5120,208
2011-12-09,01:20:00,3.5115,3.5115,3.5050,3.5090,180
2011-12-09,01:25:00,3.5085,3.5115,3.5040,3.5105,172
2011-12-09,01:30:00,3.5095,3.5100,3.5040,3.5050,180
2011-12-09,01:35:00,3.5045,3.5105,3.5010,3.5020,222
2011-12-09,01:40:00,3.5020,3.5090,3.5010,3.5060,274
2011-12-09,01:45:00,3.5055,3.5100,3.5040,3.5080,185
2011-12-09,01:50:00,3.5075,3.5100,3.5035,3.5055,227
2011-12-09,01:55:00,3.5050,3.5060,3.4975,3.5005,625
2011-12-09,02:00:00,3.5000,3.5010,3.4950,3.4970,267
2011-12-09,02:05:00,3.4960,3.4960,3.4925,3.4945,94
2011-12-09,02:10:00,3.4950,3.4985,3.4915,3.4960,163
2011-12-09,02:15:00,3.4945,3.4970,3.4925,3.4955,53
2011-12-09,02:20:00,3.4950,3.4970,3.4925,3.4930,133
2011-12-09,02:25:00,3.4935,3.4960,3.4900,3.4955,197
2011-12-09,02:30:00,3.4945,3.4985,3.4940,3.4960,82
2011-12-09,02:35:00,3.4945,3.5030,3.4920,3.5010,111
2011-12-09,02:40:00,3.5020,3.5025,3.4990,3.5005,55
2011-12-09,02:45:00,3.5005,3.5010,3.4975,3.4985,88
2011-12-09,02:50:00,3.4990,3.5015,3.4990,3.5000,40
2011-12-09,02:55:00,3.5000,3.5020,3.4995,3.5010,48
2011-12-09,03:00:00,3.5000,3.5005,3.4970,3.4970,17
2011-12-09,03:05:00,3.4965,3.5000,3.4950,3.5000,22
2011-12-09,03:10:00,3.5005,3.5030,3.5005,3.5030,42
2011-12-09,03:15:00,3.5030,3.5030,3.5005,3.5020,28
2011-12-09,03:20:00,3.5020,3.5040,3.4960,3.4985,87
2011-12-09,03:25:00,3.4990,3.5015,3.4955,3.4965,50
2011-12-09,03:30:00,3.4950,3.4985,3.4950,3.4955,55
2011-12-09,03:35:00,3.4975,3.4975,3.4930,3.4950,86
2011-12-09,03:40:00,3.4935,3.4950,3.4930,3.4935,121
2011-12-09,03:45:00,3.4940,3.4950,3.4925,3.4950,73
2011-12-09,03:50:00,3.4940,3.4950,3.4920,3.4920,103
2011-12-09,03:55:00,3.4915,3.4925,3.4905,3.4925,36
2011-12-09,04:00:00,3.4935,3.4955,3.4910,3.4950,14
2011-12-09,04:05:00,3.4940,3.4940,3.4900,3.4900,31
2011-12-09,04:10:00,3.4895,3.4975,3.4895,3.4975,20
2011-12-09,04:15:00,3.4990,3.5030,3.4990,3.5030,71
2011-12-09,04:20:00,3.5030,3.5040,3.5015,3.5025,53
2011-12-09,04:25:00,3.5025,3.5095,3.5025,3.5055,73
2011-12-09,04:30:00,3.5060,3.5130,3.5000,3.5130,53
2011-12-09,04:35:00,3.5120,3.5130,3.5045,3.5045,78
2011-12-09,04:40:00,3.5030,3.5040,3.4930,3.4975,116
2011-12-09,04:45:00,3.4975,3.4975,3.4890,3.4900,38
2011-12-09,04:50:00,3.4920,3.4920,3.4855,3.4860,88
2011-12-09,04:55:00,3.4855,3.4875,3.4855,3.4870,103
2011-12-09,05:00:00,3.4875,3.4940,3.4860,3.4940,50
2011-12-09,05:05:00,3.4955,3.4980,3.4955,3.4980,11
2011-12-09,05:10:00,3.4965,3.4985,3.4955,3.4985,11
2011-12-09,05:15:00,3.4960,3.4960,3.4905,3.4910,42
2011-12-09,05:20:00,3.4940,3.4940,3.4900,3.4900,8
2011-12-09,05:25:00,3.4900,3.4900,3.4900,3.4900,2
2011-12-09,05:30:00,3.4900,3.4910,3.4900,3.4900,16
2011-12-09,05:35:00,3.4905,3.4910,3.4875,3.4875,44
2011-12-09,05:40:00,3.4895,3.4905,3.4890,3.4905,7
2011-12-09,05:45:00,3.4920,3.4940,3.4860,3.4860,15
2011-12-09,05:50:00,3.4860,3.4880,3.4860,3.4860,5
2011-12-09,05:55:00,3.4880,3.4880,3.4880,3.4880,1
2011-12-09,06:00:00,3.4870,3.4885,3.4870,3.4885,3
2011-12-09,06:05:00,3.4885,3.4890,3.4860,3.4890,16
2011-12-09,06:10:00,3.4890,3.4895,3.4870,3.4870,15
2011-12-09,07:00:00,3.4895,3.4970,3.4890,3.4950,48
2011-12-09,07:05:00,3.4975,3.4975,3.4950,3.4975,14
2011-12-09,07:10:00,3.4965,3.4970,3.4965,3.4970,8
2011-12-09,07:15:00,3.4960,3.4970,3.4950,3.4950,5
2011-12-09,07:20:00,3.4950,3.4950,3.4905,3.4905,45
2011-12-09,07:25:00,3.4950,3.4960,3.4950,3.4960,3
2011-12-09,07:30:00,3.4955,3.4980,3.4955,3.4965,17
2011-12-09,07:35:00,3.4950,3.4950,3.4905,3.4910,19
2011-12-09,07:40:00,3.4910,3.4925,3.4880,3.4890,19
2011-12-09,07:45:00,3.4885,3.4885,3.4885,3.4885,1
2011-12-09,07:50:00,3.4940,3.4955,3.4935,3.4950,7
2011-12-09,07:55:00,3.4925,3.4935,3.4925,3.4930,3
2011-12-09,08:00:00,3.4950,3.4980,3.4950,3.4980,5
2011-12-09,08:05:00,3.4975,3.4980,3.4975,3.4980,6
2011-12-09,08:10:00,3.4955,3.4980,3.4915,3.4930,58
2011-12-09,08:15:00,3.4930,3.4980,3.4930,3.4965,33
2011-12-09,08:20:00,3.4945,3.4945,3.4945,3.4945,1
2011-12-09,08:25:00,3.4980,3.4980,3.4950,3.4950,3
2011-12-09,08:30:00,3.4955,3.4970,3.4950,3.4970,9
2011-12-09,08:35:00,3.4965,3.4965,3.4965,3.4965,2
2011-12-09,08:40:00,3.4975,3.4975,3.4955,3.4965,11
2011-12-09,08:45:00,3.4960,3.4965,3.4950,3.4965,24
2011-12-09,08:50:00,3.4970,3.5015,3.4970,3.5010,35
2011-12-09,08:55:00,3.5005,3.5065,3.5000,3.5065,47
2011-12-09,09:00:00,3.5065,3.5140,3.5060,3.5100,229
2011-12-09,09:05:00,3.5105,3.5160,3.5100,3.5110,147
2011-12-09,09:10:00,3.5110,3.5130,3.5080,3.5125,112
2011-12-09,09:15:00,3.5115,3.5175,3.5105,3.5165,98
2011-12-09,09:20:00,3.5160,3.5190,3.5110,3.5120,118
2011-12-09,09:25:00,3.5125,3.5220,3.5110,3.5210,173
2011-12-09,09:30:00,3.5210,3.5215,3.5150,3.5195,133
2011-12-09,09:35:00,3.5205,3.5250,3.5195,3.5210,136
2011-12-09,09:40:00,3.5200,3.5205,3.5160,3.5185,98
2011-12-09,09:45:00,3.5185,3.5200,3.5170,3.5170,113
2011-12-09,09:50:00,3.5180,3.5185,3.5135,3.5140,54
2011-12-09,09:55:00,3.5155,3.5180,3.5155,3.5160,53
2011-12-09,10:00:00,3.5160,3.5190,3.5150,3.5190,82
2011-12-09,10:05:00,3.5195,3.5195,3.5165,3.5165,46
2011-12-09,10:10:00,3.5170,3.5170,3.5150,3.5150,34
2011-12-09,10:15:00,3.5155,3.5155,3.5140,3.5155,10
2011-12-09,10:20:00,3.5145,3.5145,3.5145,3.5145,2
2011-12-09,10:25:00,3.5145,3.5160,3.5145,3.5150,19
2011-12-09,10:30:00,3.5150,3.5175,3.5145,3.5170,48
2011-12-09,10:35:00,3.5175,3.5185,3.5145,3.5150,36
2011-12-09,10:40:00,3.5155,3.5155,3.5125,3.5145,87
2011-12-09,10:45:00,3.5145,3.5165,3.5145,3.5150,28
2011-12-09,10:50:00,3.5145,3.5160,3.5120,3.5135,78
2011-12-09,10:55:00,3.5125,3.5160,3.5125,3.5150,79
2011-12-09,11:00:00,3.5145,3.5150,3.5100,3.5100,115
2011-12-09,11:05:00,3.5105,3.5110,3.5035,3.5060,189
2011-12-09,11:10:00,3.5055,3.5090,3.5040,3.5045,71
2011-12-09,11:15:00,3.5040,3.5065,3.5015,3.5025,117
2011-12-09,11:20:00,3.5025,3.5090,3.5025,3.5075,91
2011-12-09,11:25:00,3.5075,3.5075,3.5045,3.5045,52
2011-12-09,11:30:00,3.5045,3.5050,3.4980,3.4980,33
2011-12-09,11:35:00,3.4985,3.5000,3.4930,3.4960,111
2011-12-09,11:40:00,3.4945,3.4970,3.4915,3.4925,32
2011-12-09,11:45:00,3.4935,3.4950,3.4930,3.4945,8
2011-12-09,11:50:00,3.4940,3.4940,3.4900,3.4910,38
2011-12-09,11:55:00,3.4910,3.4945,3.4910,3.4945,37
2011-12-09,12:00:00,3.4950,3.4955,3.4905,3.4905,41
2011-12-09,12:05:00,3.4950,3.4965,3.4925,3.4930,14
2011-12-09,12:10:00,3.4945,3.5115,3.4940,3.5095,131
2011-12-09,12:15:00,3.5110,3.5130,3.5070,3.5070,27
2011-12-09,12:20:00,3.5090,3.5115,3.5070,3.5115,28
2011-12-09,12:25:00,3.5115,3.5120,3.5085,3.5090,26
2011-12-09,12:30:00,3.5100,3.5170,3.5090,3.5130,63
2011-12-09,12:35:00,3.5130,3.5140,3.5100,3.5120,17
2011-12-09,12:40:00,3.5110,3.5120,3.5105,3.5115,7
2011-12-09,12:45:00,3.5100,3.5110,3.5100,3.5100,5
2011-12-09,12:50:00,3.5110,3.5110,3.5080,3.5080,25
2011-12-09,12:55:00,3.5085,3.5100,3.5075,3.5100,35
2011-12-09,13:00:00,3.5095,3.5120,3.5060,3.5065,71
2011-12-09,13:05:00,3.5060,3.5060,3.5050,3.5060,14
2011-12-09,13:10:00,3.5075,3.5075,3.5050,3.5050,21
2011-12-09,13:15:00,3.5050,3.5065,3.5050,3.5065,7
2011-12-09,13:20:00,3.5085,3.5090,3.5055,3.5080,40
2011-12-09,13:25:00,3.5075,3.5080,3.5060,3.5065,19
2011-12-09,13:30:00,3.5060,3.5080,3.5045,3.5070,60
2011-12-09,13:35:00,3.5065,3.5095,3.5065,3.5080,43
2011-12-09,13:40:00,3.5095,3.5095,3.5060,3.5070,53
2011-12-09,13:45:00,3.5060,3.5115,3.5055,3.5115,74
2011-12-09,13:50:00,3.5115,3.5125,3.5100,3.5105,64
2011-12-09,13:55:00,3.5105,3.5105,3.5090,3.5100,29
2011-12-09,14:00:00,3.5110,3.5110,3.5080,3.5100,38
2011-12-09,14:05:00,3.5090,3.5105,3.5080,3.5080,26
2011-12-09,14:10:00,3.5085,3.5095,3.5080,3.5080,39
2011-12-09,14:15:00,3.5075,3.5100,3.5070,3.5100,101
2011-12-09,14:20:00,3.5095,3.5115,3.5085,3.5085,68
2011-12-09,14:25:00,3.5080,3.5095,3.5045,3.5095,100
2011-12-09,14:30:00,3.5080,3.5080,3.5055,3.5080,36
2011-12-09,14:35:00,3.5080,3.5090,3.5055,3.5060,32
2011-12-09,14:40:00,3.5075,3.5080,3.5040,3.5040,51
2011-12-09,14:45:00,3.5040,3.5040,3.5010,3.5030,145
2011-12-09,14:50:00,3.5020,3.5020,3.4985,3.4985,92
2011-12-09,14:55:00,3.4980,3.4980,3.4925,3.4930,117
2011-12-09,15:00:00,3.4925,3.4945,3.4900,3.4935,110
2011-12-09,15:05:00,3.4925,3.4935,3.4905,3.4925,74
2011-12-09,15:10:00,3.4915,3.4945,3.4915,3.4920,29
2011-12-09,15:15:00,3.4915,3.4965,3.4915,3.4960,56
2011-12-09,15:20:00,3.4960,3.4960,3.4920,3.4930,47
2011-12-09,15:25:00,3.4940,3.4955,3.4900,3.4955,161
2011-12-09,15:30:00,3.4935,3.4940,3.4915,3.4925,95
2011-12-09,15:35:00,3.4920,3.4930,3.4865,3.4870,164
2011-12-09,15:40:00,3.4860,3.4890,3.4830,3.4850,117
2011-12-09,15:45:00,3.4845,3.4860,3.4800,3.4800,122
2011-12-09,15:50:00,3.4815,3.4815,3.4755,3.4780,233
2011-12-09,15:55:00,3.4785,3.4805,3.4765,3.4800,103
2011-12-09,16:00:00,3.4815,3.4840,3.4795,3.4825,174
2011-12-09,16:05:00,3.4825,3.4905,3.4825,3.4895,214
2011-12-09,16:10:00,3.4900,3.4915,3.4850,3.4900,337
2011-12-09,16:15:00,3.4905,3.4935,3.4865,3.4930,216
2011-12-09,16:20:00,3.4940,3.5035,3.4920,3.5015,314
2011-12-09,16:25:00,3.5005,3.5010,3.4945,3.4985,233
2011-12-09,16:30:00,3.4980,3.5045,3.4980,3.5030,253
2011-12-09,16:35:00,3.5040,3.5040,3.4975,3.4995,138
2011-12-09,16:40:00,3.4985,3.5020,3.4975,3.5000,129
2011-12-09,16:45:00,3.5000,3.5075,3.4995,3.5075,165
2011-12-09,16:50:00,3.5090,3.5095,3.5035,3.5050,110
2011-12-09,16:55:00,3.5050,3.5100,3.5040,3.5065,52
2011-12-09,17:00:00,3.5070,3.5105,3.5065,3.5075,165
2011-12-09,17:05:00,3.5075,3.5085,3.5060,3.5060,66
2011-12-09,17:10:00,3.5055,3.5080,3.5050,3.5080,33
2011-12-09,17:15:00,3.5070,3.5070,3.5040,3.5065,27
2011-12-09,17:20:00,3.5060,3.5065,3.5035,3.5040,49
2011-12-09,17:25:00,3.5045,3.5045,3.5005,3.5005,38
2011-12-09,17:30:00,3.5010,3.5025,3.4965,3.5020,140
2011-12-09,17:35:00,3.5010,3.5035,3.5005,3.5015,60
2011-12-09,17:40:00,3.5005,3.5025,3.4970,3.4990,68
2011-12-09,17:45:00,3.4980,3.5005,3.4965,3.5000,37
2011-12-09,17:50:00,3.5005,3.5015,3.4970,3.5005,48
2011-12-09,17:55:00,3.5015,3.5045,3.5000,3.5045,36
2011-12-09,18:00:00,3.5045,3.5045,3.5020,3.5030,38
2011-12-09,18:05:00,3.5040,3.5060,3.5025,3.5055,37
2011-12-09,18:10:00,3.5060,3.5100,3.5060,3.5095,85
2011-12-09,18:15:00,3.5100,3.5150,3.5090,3.5140,152
2011-12-09,18:20:00,3.5150,3.5160,3.5125,3.5145,66
2011-12-09,18:25:00,3.5145,3.5165,3.5130,3.5130,54
2011-12-09,18:30:00,3.5140,3.5140,3.5090,3.5105,40
2011-12-09,18:35:00,3.5100,3.5115,3.5075,3.5075,54
2011-12-09,18:40:00,3.5070,3.5110,3.5060,3.5110,41
2011-12-09,18:45:00,3.5115,3.5130,3.5095,3.5110,48
2011-12-09,18:50:00,3.5095,3.5105,3.5085,3.5095,33
2011-12-09,18:55:00,3.5110,3.5195,3.5105,3.5190,102
2011-12-09,19:00:00,3.5190,3.5460,3.5190,3.5450,807
2011-12-09,19:05:00,3.5450,3.5600,3.5450,3.5455,619
2011-12-09,19:10:00,3.5460,3.5510,3.5460,3.5510,205
2011-12-09,19:15:00,3.5515,3.5595,3.5515,3.5560,224
2011-12-09,19:20:00,3.5555,3.5655,3.5510,3.5525,423
2011-12-09,19:25:00,3.5530,3.5585,3.5520,3.5530,148
2011-12-09,19:30:00,3.5535,3.5545,3.5475,3.5475,185
2011-12-09,19:35:00,3.5475,3.5580,3.5470,3.5525,143
2011-12-09,19:40:00,3.5520,3.5525,3.5480,3.5505,177
2011-12-09,19:45:00,3.5510,3.5555,3.5505,3.5540,70
2011-12-09,19:50:00,3.5545,3.5575,3.5545,3.5550,167
2011-12-09,19:55:00,3.5545,3.5580,3.5535,3.5540,94
2011-12-09,20:00:00,3.5545,3.5550,3.5510,3.5525,319
2011-12-09,20:05:00,3.5530,3.5595,3.5530,3.5555,152
2011-12-09,20:10:00,3.5555,3.5555,3.5460,3.5495,179
2011-12-09,20:15:00,3.5505,3.5530,3.5485,3.5515,63
2011-12-09,20:20:00,3.5520,3.5545,3.5500,3.5545,92
2011-12-09,20:25:00,3.5545,3.5545,3.5500,3.5530,67
2011-12-09,20:30:00,3.5505,3.5545,3.5505,3.5520,64
2011-12-09,20:35:00,3.5520,3.5530,3.5470,3.5470,146
2011-12-09,20:40:00,3.5465,3.5470,3.5375,3.5375,186
2011-12-09,20:45:00,3.5370,3.5415,3.5365,3.5405,329
2011-12-09,20:50:00,3.5410,3.5410,3.5355,3.5370,142
2011-12-09,20:55:00,3.5375,3.5410,3.5370,3.5375,74
2011-12-09,21:00:00,3.5380,3.5395,3.5335,3.5345,293
2011-12-09,21:05:00,3.5345,3.5345,3.5185,3.5260,491
2011-12-09,21:10:00,3.5275,3.5400,3.5265,3.5395,772
2011-12-09,21:15:00,3.5390,3.5490,3.5385,3.5450,579
2011-12-09,21:20:00,3.5455,3.5510,3.5415,3.5425,283
2011-12-09,21:25:00,3.5425,3.5445,3.5345,3.5370,191
2011-12-09,21:30:00,3.5375,3.5415,3.5295,3.5300,280
2011-12-09,21:35:00,3.5300,3.5320,3.5245,3.5295,270
2011-12-09,21:40:00,3.5290,3.5335,3.5280,3.5310,187
2011-12-09,21:45:00,3.5310,3.5340,3.5280,3.5300,197
2011-12-09,21:50:00,3.5280,3.5280,3.5125,3.5185,384
2011-12-09,21:55:00,3.5195,3.5205,3.5130,3.5190,195
2011-12-09,22:00:00,3.5185,3.5185,3.5095,3.5145,570
2011-12-09,22:05:00,3.5135,3.5135,3.5045,3.5080,237
2011-12-09,22:10:00,3.5080,3.5150,3.5070,3.5125,187
2011-12-09,22:15:00,3.5125,3.5190,3.5110,3.5185,280
2011-12-09,22:20:00,3.5190,3.5240,3.5175,3.5195,225
2011-12-09,22:25:00,3.5195,3.5230,3.5180,3.5180,67
2011-12-09,22:30:00,3.5180,3.5280,3.5140,3.5250,258
2011-12-09,22:35:00,3.5250,3.5360,3.5225,3.5310,350
2011-12-09,22:40:00,3.5310,3.5335,3.5255,3.5290,778
2011-12-09,22:45:00,3.5290,3.5350,3.5265,3.5340,304
2011-12-09,22:50:00,3.5345,3.5415,3.5335,3.5365,257
2011-12-09,22:55:00,3.5370,3.5390,3.5300,3.5305,231
2011-12-09,23:00:00,3.5320,3.5400,3.5315,3.5395,251
2011-12-09,23:05:00,3.5395,3.5500,3.5395,3.5470,448
2011-12-09,23:10:00,3.5480,3.5535,3.5405,3.5435,432
2011-12-09,23:15:00,3.5430,3.5435,3.5375,3.5420,213
2011-12-09,23:20:00,3.5410,3.5445,3.5390,3.5420,167
2011-12-09,23:25:00,3.5420,3.5425,3.5315,3.5380,156
2011-12-09,23:30:00,3.5385,3.5480,3.5370,3.5470,221
2011-12-09,23:35:00,3.5460,3.5485,3.5380,3.5395,220
2011-12-09,23:40:00,3.5390,3.5415,3.5340,3.5400,204
2011-12-09,23:45:00,3.5405,3.5420,3.5370,3.5420,143
2011-12-09,23:50:00,3.5420,3.5435,3.5355,3.5410,269
2011-12-09,23:55:00,3.5405,3.5470,3.5395,3.5470,205
2011-12-10,00:00:00,3.5455,3.5595,3.5450,3.5585,612
2011-12-10,00:05:00,3.5585,3.5590,3.5560,3.5570,207
2011-12-10,00:10:00,3.5575,3.5585,3.5505,3.5525,312
2011-12-10,00:15:00,3.5515,3.5580,3.5510,3.5580,190
2011-12-10,00:20:00,3.5580,3.5610,3.5570,3.5605,252
2011-12-10,00:25:00,3.5595,3.5635,3.5570,3.5630,318
2011-12-10,00:30:00,3.5630,3.5645,3.5590,3.5620,242
2011-12-10,00:35:00,3.5610,3.5610,3.5540,3.5550,215
2011-12-10,00:40:00,3.5555,3.5665,3.5530,3.5640,260
2011-12-10,00:45:00,3.5645,3.5650,3.5530,3.5535,154
2011-12-10,00:50:00,3.5550,3.5570,3.5500,3.5530,232
2011-12-10,00:55:00,3.5525,3.5525,3.5480,3.5500,107
2011-12-10,01:00:00,3.5500,3.5525,3.5465,3.5490,162
2011-12-10,01:05:00,3.5500,3.5510,3.5490,3.5495,174
2011-12-10,01:10:00,3.5490,3.5510,3.5490,3.5505,111
2011-12-10,01:15:00,3.5510,3.5560,3.5490,3.5545,91
2011-12-10,01:20:00,3.5540,3.5590,3.5540,3.5560,96
2011-12-10,01:25:00,3.5570,3.5570,3.5515,3.5530,107
2011-12-10,01:30:00,3.5515,3.5550,3.5505,3.5545,60
2011-12-10,01:35:00,3.5535,3.5580,3.5530,3.5575,69
2011-12-10,01:40:00,3.5560,3.5630,3.5560,3.5595,233
2011-12-10,01:45:00,3.5600,3.5630,3.5595,3.5620,258
2011-12-10,01:50:00,3.5625,3.5625,3.5580,3.5585,264
2011-12-10,01:55:00,3.5585,3.5605,3.5555,3.5580,581
2011-12-10,02:00:00,3.5580,3.5595,3.5565,3.5585,161
2011-12-10,02:05:00,3.5580,3.5590,3.5565,3.5590,71
2011-12-10,02:10:00,3.5585,3.5590,3.5565,3.5580,130
2011-12-10,02:15:00,3.5575,3.5590,3.5570,3.5585,47
2011-12-10,02:20:00,3.5585,3.5615,3.5580,3.5595,101
2011-12-10,02:25:00,3.5590,3.5625,3.5580,3.5590,116
2011-12-10,02:30:00,3.5590,3.5620,3.5590,3.5595,146
2011-12-10,02:35:00,3.5595,3.5610,3.5585,3.5600,84
2011-12-10,02:40:00,3.5600,3.5610,3.5590,3.5595,30
2011-12-10,02:45:00,3.5600,3.5600,3.5580,3.5580,35
2011-12-10,02:50:00,3.5585,3.5590,3.5560,3.5565,93
2011-12-10,02:55:00,3.5575,3.5610,3.5560,3.5590,80
2011-12-10,03:00:00,3.5590,3.5635,3.5590,3.5630,71
2011-12-10,03:05:00,3.5630,3.5650,3.5630,3.5645,53
2011-12-10,03:10:00,3.5645,3.5660,3.5625,3.5650,148
2011-12-10,03:15:00,3.5645,3.5790,3.5645,3.5770,335
2011-12-10,03:20:00,3.5770,3.5795,3.5720,3.5765,121
2011-12-10,03:25:00,3.5765,3.5950,3.5750,3.5875,349
2011-12-10,03:30:00,3.5890,3.5910,3.5845,3.5855,131
2011-12-10,03:35:00,3.5865,3.5910,3.5865,3.5895,67
2011-12-10,03:40:00,3.5895,3.5910,3.5840,3.5890,110
2011-12-10,03:45:00,3.5885,3.5910,3.5880,3.5905,91
2011-12-10,03:50:00,3.5900,3.5910,3.5855,3.5870,117
2011-12-10,03:55:00,3.5870,3.5890,3.5820,3.5845,142
2011-12-10,04:00:00,3.5845,3.5855,3.5780,3.5790,102
2011-12-10,04:05:00,3.5795,3.5855,3.5770,3.5855,87
2011-12-10,04:10:00,3.5855,3.5855,3.5815,3.5830,22
2011-12-10,04:15:00,3.5840,3.5845,3.5795,3.5795,71
2011-12-10,04:20:00,3.5805,3.5815,3.5785,3.5805,77
2011-12-10,04:25:00,3.5805,3.5810,3.5780,3.5780,55
2011-12-10,04:30:00,3.5790,3.5790,3.5770,3.5770,26
2011-12-10,04:35:00,3.5770,3.5795,3.5765,3.5770,59
2011-12-10,04:40:00,3.5765,3.5795,3.5745,3.5755,69
2011-12-10,04:45:00,3.5745,3.5745,3.5685,3.5685,56
2011-12-10,04:50:00,3.5690,3.5715,3.5675,3.5710,73
2011-12-10,04:55:00,3.5715,3.5750,3.5650,3.5655,97
2011-12-10,05:00:00,3.5650,3.5670,3.5645,3.5670,71
2011-12-10,05:05:00,3.5670,3.5680,3.5670,3.5680,32
2011-12-10,05:10:00,3.5685,3.5705,3.5680,3.5690,21
2011-12-10,05:15:00,3.5700,3.5700,3.5680,3.5680,9
2011-12-10,05:20:00,3.5685,3.5700,3.5680,3.5680,10
2011-12-10,05:25:00,3.5695,3.5725,3.5695,3.5720,11
2011-12-10,05:30:00,3.5720,3.5725,3.5680,3.5685,31
2011-12-10,05:35:00,3.5685,3.5685,3.5685,3.5685,1
2011-12-10,05:40:00,3.5685,3.5720,3.5685,3.5700,8
2011-12-10,05:45:00,3.5700,3.5710,3.5690,3.5700,13
2011-12-10,05:50:00,3.5715,3.5735,3.5715,3.5725,21
2011-12-10,05:55:00,3.5730,3.5740,3.5730,3.5730,10
2011-12-10,06:00:00,3.5730,3.5745,3.5710,3.5730,9
2011-12-10,06:05:00,3.5720,3.5725,3.5720,3.5725,5
2011-12-10,06:10:00,3.5725,3.5745,3.5715,3.5735,18
2011-12-12,07:00:00,3.5670,3.5670,3.5610,3.5660,33
2011-12-12,07:05:00,3.5630,3.5670,3.5630,3.5650,13
2011-12-12,07:10:00,3.5665,3.5665,3.5610,3.5610,6
2011-12-12,07:15:00,3.5640,3.5660,3.5640,3.5660,4
2011-12-12,07:20:00,3.5655,3.5660,3.5640,3.5640,7
2011-12-12,07:25:00,3.5655,3.5715,3.5655,3.5700,40
2011-12-12,07:30:00,3.5665,3.5665,3.5645,3.5645,5
2011-12-12,07:35:00,3.5680,3.5700,3.5680,3.5700,4
2011-12-12,07:40:00,3.5680,3.5705,3.5680,3.5705,3
2011-12-12,07:45:00,3.5710,3.5710,3.5710,3.5710,2
2011-12-12,07:50:00,3.5710,3.5715,3.5710,3.5715,4
2011-12-12,07:55:00,3.5715,3.5715,3.5700,3.5700,4
2011-12-12,08:00:00,3.5690,3.5690,3.5680,3.5680,3
2011-12-12,08:05:00,3.5670,3.5670,3.5650,3.5650,4
2011-12-12,08:10:00,3.5650,3.5650,3.5575,3.5630,48
2011-12-12,08:15:00,3.5615,3.5615,3.5600,3.5600,58
2011-12-12,08:20:00,3.5600,3.5615,3.5600,3.5600,14
2011-12-12,08:25:00,3.5620,3.5635,3.5575,3.5635,27
2011-12-12,08:30:00,3.5640,3.5640,3.5590,3.5610,16
2011-12-12,08:35:00,3.5620,3.5625,3.5600,3.5605,46
2011-12-12,08:40:00,3.5610,3.5635,3.5610,3.5635,5
2011-12-12,08:45:00,3.5640,3.5640,3.5585,3.5600,18
2011-12-12,08:50:00,3.5600,3.5665,3.5600,3.5665,50
2011-12-12,08:55:00,3.5650,3.5650,3.5500,3.5505,124
2011-12-12,09:00:00,3.5500,3.5500,3.5305,3.5325,593
2011-12-12,09:05:00,3.5325,3.5355,3.5270,3.5300,305
2011-12-12,09:10:00,3.5260,3.5300,3.5170,3.5190,266
2011-12-12,09:15:00,3.5190,3.5210,3.5100,3.5205,233
2011-12-12,09:20:00,3.5200,3.5205,3.5165,3.5185,134
2011-12-12,09:25:00,3.5170,3.5195,3.5160,3.5195,108
2011-12-12,09:30:00,3.5185,3.5195,3.5140,3.5150,139
2011-12-12,09:35:00,3.5145,3.5145,3.5040,3.5045,235
2011-12-12,09:40:00,3.5040,3.5090,3.5010,3.5080,200
2011-12-12,09:45:00,3.5070,3.5120,3.5065,3.5095,119
2011-12-12,09:50:00,3.5100,3.5140,3.5100,3.5125,157
2011-12-12,09:55:00,3.5125,3.5165,3.5125,3.5150,62
2011-12-12,10:00:00,3.5145,3.5165,3.5060,3.5095,106
2011-12-12,10:05:00,3.5095,3.5135,3.5095,3.5115,84
2011-12-12,10:10:00,3.5120,3.5125,3.5105,3.5125,37
2011-12-12,10:15:00,3.5120,3.5120,3.5100,3.5100,29
2011-12-12,10:20:00,3.5085,3.5100,3.5070,3.5080,27
2011-12-12,10:25:00,3.5095,3.5125,3.5080,3.5095,26
2011-12-12,10:30:00,3.5095,3.5095,3.5005,3.5060,125
2011-12-12,10:35:00,3.5050,3.5085,3.5050,3.5065,30
2011-12-12,10:40:00,3.5060,3.5085,3.5035,3.5080,54
2011-12-12,10:45:00,3.5075,3.5085,3.5035,3.5045,38
2011-12-12,10:50:00,3.5035,3.5065,3.5020,3.5065,78
2011-12-12,10:55:00,3.5070,3.5125,3.5070,3.5090,87
2011-12-12,11:00:00,3.5075,3.5075,3.5050,3.5060,37
2011-12-12,11:05:00,3.5070,3.5085,3.5040,3.5085,39
2011-12-12,11:10:00,3.5085,3.5090,3.5050,3.5080,29
2011-12-12,11:15:00,3.5065,3.5070,3.5045,3.5045,17
2011-12-12,11:20:00,3.5060,3.5095,3.5060,3.5065,83
2011-12-12,11:25:00,3.5080,3.5090,3.5045,3.5060,40
2011-12-12,11:30:00,3.5045,3.5060,3.5040,3.5050,18
2011-12-12,11:35:00,3.5045,3.5060,3.5035,3.5035,12
2011-12-12,11:40:00,3.5040,3.5070,3.5040,3.5070,10
2011-12-12,11:45:00,3.5075,3.5075,3.5070,3.5070,5
2011-12-12,11:50:00,3.5055,3.5080,3.5050,3.5080,19
2011-12-12,11:55:00,3.5075,3.5080,3.5075,3.5080,3
2011-12-12,12:00:00,3.5070,3.5070,3.5060,3.5065,7
2011-12-12,12:05:00,3.5060,3.5065,3.5060,3.5060,13
2011-12-12,12:10:00,3.5060,3.5070,3.5060,3.5070,8
2011-12-12,12:15:00,3.5060,3.5060,3.5055,3.5055,13
2011-12-12,12:20:00,3.5050,3.5065,3.5040,3.5065,37
2011-12-12,12:25:00,3.5070,3.5085,3.5065,3.5070,80
2011-12-12,12:30:00,3.5080,3.5210,3.5080,3.5200,240
2011-12-12,12:35:00,3.5190,3.5215,3.5185,3.5195,51
2011-12-12,12:40:00,3.5190,3.5215,3.5175,3.5175,44
2011-12-12,12:45:00,3.5170,3.5185,3.5165,3.5170,17
2011-12-12,12:50:00,3.5165,3.5170,3.5140,3.5145,35
2011-12-12,12:55:00,3.5150,3.5155,3.5110,3.5120,33
2011-12-12,13:00:00,3.5150,3.5150,3.5115,3.5145,34
2011-12-12,13:05:00,3.5145,3.5170,3.5140,3.5165,21
2011-12-12,13:10:00,3.5160,3.5160,3.5120,3.5140,28
2011-12-12,13:15:00,3.5140,3.5145,3.5125,3.5130,18
2011-12-12,13:20:00,3.5135,3.5155,3.5130,3.5130,51
2011-12-12,13:25:00,3.5145,3.5165,3.5140,3.5140,15
2011-12-12,13:30:00,3.5135,3.5140,3.5005,3.5035,238
2011-12-12,13:35:00,3.5035,3.5035,3.5015,3.5035,57
2011-12-12,13:40:00,3.5040,3.5055,3.5000,3.5010,126
2011-12-12,13:45:00,3.5005,3.5005,3.4970,3.4980,164
2011-12-12,13:50:00,3.4980,3.4985,3.4935,3.4945,165
2011-12-12,13:55:00,3.4940,3.4955,3.4935,3.4945,74
2011-12-12,14:00:00,3.4940,3.5000,3.4920,3.4980,138
2011-12-12,14:05:00,3.4985,3.4985,3.4945,3.4950,56
2011-12-12,14:10:00,3.4955,3.4975,3.4935,3.4975,83
2011-12-12,14:15:00,3.4980,3.4980,3.4965,3.4970,81
2011-12-12,14:20:00,3.4975,3.4985,3.4950,3.4970,78
2011-12-12,14:25:00,3.4960,3.4990,3.4960,3.4980,41
2011-12-12,14:30:00,3.4980,3.5000,3.4980,3.4985,55
2011-12-12,14:35:00,3.4995,3.4995,3.4960,3.4970,44
2011-12-12,14:40:00,3.4975,3.4990,3.4965,3.4980,65
2011-12-12,14:45:00,3.4985,3.4995,3.4970,3.4995,69
2011-12-12,14:50:00,3.4985,3.4990,3.4975,3.4975,46
2011-12-12,14:55:00,3.4975,3.5000,3.4950,3.5000,108
2011-12-12,15:00:00,3.4995,3.5000,3.4980,3.4980,54
2011-12-12,15:05:00,3.4980,3.4995,3.4920,3.4925,112
2011-12-12,15:10:00,3.4925,3.4945,3.4910,3.4945,46
2011-12-12,15:15:00,3.4935,3.4945,3.4920,3.4935,48
2011-12-12,15:20:00,3.4940,3.4945,3.4870,3.4890,196
2011-12-12,15:25:00,3.4890,3.4900,3.4865,3.4895,110
2011-12-12,15:30:00,3.4875,3.4945,3.4865,3.4940,103
2011-12-12,15:35:00,3.4940,3.4965,3.4930,3.4940,48
2011-12-12,15:40:00,3.4945,3.4945,3.4905,3.4915,69
2011-12-12,15:45:00,3.4910,3.4910,3.4810,3.4820,132
2011-12-12,15:50:00,3.4815,3.4820,3.4705,3.4800,363
2011-12-12,15:55:00,3.4795,3.4850,3.4780,3.4850,49
2011-12-12,16:00:00,3.4845,3.4855,3.4800,3.4810,168
2011-12-12,16:05:00,3.4820,3.4825,3.4780,3.4795,121
2011-12-12,16:10:00,3.4795,3.4935,3.4780,3.4900,135
2011-12-12,16:15:00,3.4885,3.4950,3.4885,3.4925,36
2011-12-12,16:20:00,3.4910,3.4980,3.4890,3.4925,99
2011-12-12,16:25:00,3.4915,3.4950,3.4895,3.4905,62
2011-12-12,16:30:00,3.4915,3.4915,3.4850,3.4865,50
2011-12-12,16:35:00,3.4875,3.4885,3.4825,3.4865,93
2011-12-12,16:40:00,3.4865,3.4910,3.4865,3.4895,35
2011-12-12,16:45:00,3.4905,3.4905,3.4850,3.4900,33
2011-12-12,16:50:00,3.4900,3.4960,3.4900,3.4910,65
2011-12-12,16:55:00,3.4920,3.4945,3.4900,3.4925,51
2011-12-12,17:00:00,3.4930,3.4955,3.4905,3.4925,106
2011-12-12,17:05:00,3.4925,3.4935,3.4855,3.4865,228
2011-12-12,17:10:00,3.4860,3.4860,3.4800,3.4855,120
2011-12-12,17:15:00,3.4850,3.4870,3.4790,3.4810,130
2011-12-12,17:20:00,3.4825,3.4825,3.4720,3.4725,259
2011-12-12,17:25:00,3.4730,3.4785,3.4710,3.4765,161
2011-12-12,17:30:00,3.4770,3.4795,3.4690,3.4690,122
2011-12-12,17:35:00,3.4695,3.4735,3.4685,3.4735,211
2011-12-12,17:40:00,3.4730,3.4735,3.4665,3.4680,240
2011-12-12,17:45:00,3.4680,3.4715,3.4645,3.4675,329
2011-12-12,17:50:00,3.4670,3.4705,3.4655,3.4680,204
2011-12-12,17:55:00,3.4690,3.4690,3.4645,3.4675,176
2011-12-12,18:00:00,3.4665,3.4690,3.4615,3.4670,194
2011-12-12,18:05:00,3.4690,3.4750,3.4690,3.4720,109
2011-12-12,18:10:00,3.4725,3.4735,3.4700,3.4735,78
2011-12-12,18:15:00,3.4725,3.4805,3.4725,3.4775,310
2011-12-12,18:20:00,3.4785,3.4790,3.4730,3.4750,172
2011-12-12,18:25:00,3.4765,3.4765,3.4700,3.4725,129
2011-12-12,18:30:00,3.4730,3.4785,3.4720,3.4765,151
2011-12-12,18:35:00,3.4755,3.4785,3.4730,3.4765,157
2011-12-12,18:40:00,3.4775,3.4820,3.4760,3.4810,127
2011-12-12,18:45:00,3.4810,3.4845,3.4775,3.4845,175
2011-12-12,18:50:00,3.4845,3.4845,3.4730,3.4780,124
2011-12-12,18:55:00,3.4765,3.4790,3.4730,3.4745,182
2011-12-12,19:00:00,3.4760,3.4810,3.4750,3.4775,128
2011-12-12,19:05:00,3.4765,3.4780,3.4740,3.4780,49
2011-12-12,19:10:00,3.4790,3.4790,3.4720,3.4725,108
2011-12-12,19:15:00,3.4725,3.4810,3.4700,3.4795,184
2011-12-12,19:20:00,3.4785,3.4810,3.4765,3.4795,75
2011-12-12,19:25:00,3.4780,3.4785,3.4720,3.4725,76
2011-12-12,19:30:00,3.4725,3.4745,3.4680,3.4700,135
2011-12-12,19:35:00,3.4705,3.4760,3.4705,3.4730,129
2011-12-12,19:40:00,3.4735,3.4765,3.4720,3.4750,160
2011-12-12,19:45:00,3.4760,3.4795,3.4760,3.4775,49
2011-12-12,19:50:00,3.4775,3.4785,3.4730,3.4755,113
2011-12-12,19:55:00,3.4750,3.4770,3.4740,3.4770,33
2011-12-12,20:00:00,3.4745,3.4780,3.4735,3.4775,57
2011-12-12,20:05:00,3.4775,3.4785,3.4755,3.4755,77
2011-12-12,20:10:00,3.4755,3.4810,3.4740,3.4805,54
2011-12-12,20:15:00,3.4805,3.4810,3.4765,3.4775,75
2011-12-12,20:20:00,3.4790,3.4800,3.4775,3.4785,64
2011-12-12,20:25:00,3.4785,3.4805,3.4780,3.4790,89
2011-12-12,20:30:00,3.4790,3.4800,3.4740,3.4745,79
2011-12-12,20:35:00,3.4750,3.4760,3.4705,3.4750,195
2011-12-12,20:40:00,3.4745,3.4785,3.4740,3.4755,28
2011-12-12,20:45:00,3.4755,3.4790,3.4750,3.4770,76
2011-12-12,20:50:00,3.4775,3.4775,3.4725,3.4740,74
2011-12-12,20:55:00,3.4740,3.4835,3.4740,3.4830,118
2011-12-12,21:00:00,3.4835,3.4885,3.4800,3.4800,295
2011-12-12,21:05:00,3.4800,3.4815,3.4745,3.4780,212
2011-12-12,21:10:00,3.4775,3.4775,3.4695,3.4720,498
2011-12-12,21:15:00,3.4715,3.4745,3.4700,3.4725,126
2011-12-12,21:20:00,3.4720,3.4720,3.4645,3.4675,259
2011-12-12,21:25:00,3.4675,3.4730,3.4650,3.4725,134
2011-12-12,21:30:00,3.4720,3.4775,3.4690,3.4740,396
2011-12-12,21:35:00,3.4725,3.4755,3.4715,3.4725,443
2011-12-12,21:40:00,3.4735,3.4740,3.4665,3.4725,156
2011-12-12,21:45:00,3.4720,3.4725,3.4665,3.4695,176
2011-12-12,21:50:00,3.4705,3.4730,3.4685,3.4710,189
2011-12-12,21:55:00,3.4710,3.4730,3.4680,3.4720,349
2011-12-12,22:00:00,3.4710,3.4735,3.4630,3.4725,337
2011-12-12,22:05:00,3.4715,3.4725,3.4630,3.4665,253
2011-12-12,22:10:00,3.4650,3.4690,3.4630,3.4680,98
2011-12-12,22:15:00,3.4670,3.4690,3.4655,3.4685,93
2011-12-12,22:20:00,3.4685,3.4720,3.4660,3.4705,116
2011-12-12,22:25:00,3.4710,3.4745,3.4685,3.4725,214
2011-12-12,22:30:00,3.4725,3.4725,3.4580,3.4635,563
2011-12-12,22:35:00,3.4640,3.4665,3.4585,3.4650,343
2011-12-12,22:40:00,3.4645,3.4645,3.4595,3.4610,323
2011-12-12,22:45:00,3.4610,3.4665,3.4600,3.4660,172
2011-12-12,22:50:00,3.4650,3.4660,3.4540,3.4565,452
2011-12-12,22:55:00,3.4560,3.4570,3.4515,3.4540,556
2011-12-12,23:00:00,3.4535,3.4540,3.4465,3.4465,751
2011-12-12,23:05:00,3.4460,3.4550,3.4450,3.4530,320
2011-12-12,23:10:00,3.4520,3.4585,3.4520,3.4565,245
2011-12-12,23:15:00,3.4555,3.4555,3.4455,3.4455,255
2011-12-12,23:20:00,3.4450,3.4455,3.4355,3.4385,704
2011-12-12,23:25:00,3.4385,3.4435,3.4350,3.4400,392
2011-12-12,23:30:00,3.4395,3.4415,3.4375,3.4405,311
2011-12-12,23:35:00,3.4400,3.4455,3.4400,3.4420,198
2011-12-12,23:40:00,3.4410,3.4460,3.4390,3.4440,174
2011-12-12,23:45:00,3.4450,3.4450,3.4365,3.4415,261
2011-12-12,23:50:00,3.4420,3.4440,3.4400,3.4440,103
2011-12-12,23:55:00,3.4435,3.4530,3.4415,3.4525,262
2011-12-13,00:00:00,3.4515,3.4575,3.4500,3.4535,288
2011-12-13,00:05:00,3.4540,3.4555,3.4505,3.4505,95
2011-12-13,00:10:00,3.4505,3.4540,3.4500,3.4530,88
2011-12-13,00:15:00,3.4525,3.4540,3.4475,3.4475,270
2011-12-13,00:20:00,3.4480,3.4590,3.4475,3.4570,129
2011-12-13,00:25:00,3.4580,3.4610,3.4565,3.4585,230
2011-12-13,00:30:00,3.4580,3.4620,3.4570,3.4610,162
2011-12-13,00:35:00,3.4615,3.4635,3.4595,3.4615,121
2011-12-13,00:40:00,3.4620,3.4635,3.4575,3.4595,147
2011-12-13,00:45:00,3.4595,3.4600,3.4460,3.4475,222
2011-12-13,00:50:00,3.4475,3.4505,3.4450,3.4505,149
2011-12-13,00:55:00,3.4500,3.4530,3.4450,3.4525,139
2011-12-13,01:00:00,3.4530,3.4530,3.4460,3.4485,67
2011-12-13,01:05:00,3.4480,3.4515,3.4460,3.4495,83
2011-12-13,01:10:00,3.4485,3.4535,3.4465,3.4530,63
2011-12-13,01:15:00,3.4530,3.4560,3.4505,3.4545,169
2011-12-13,01:20:00,3.4540,3.4540,3.4480,3.4505,140
2011-12-13,01:25:00,3.4495,3.4510,3.4465,3.4480,90
2011-12-13,01:30:00,3.4485,3.4550,3.4480,3.4545,111
2011-12-13,01:35:00,3.4540,3.4575,3.4535,3.4545,127
2011-12-13,01:40:00,3.4550,3.4565,3.4535,3.4565,80
2011-12-13,01:45:00,3.4570,3.4615,3.4565,3.4595,218
2011-12-13,01:50:00,3.4595,3.4620,3.4595,3.4610,156
2011-12-13,01:55:00,3.4615,3.4650,3.4605,3.4645,615
2011-12-13,02:00:00,3.4640,3.4645,3.4600,3.4615,198
2011-12-13,02:05:00,3.4620,3.4620,3.4595,3.4595,70
2011-12-13,02:10:00,3.4590,3.4600,3.4565,3.4575,120
2011-12-13,02:15:00,3.4580,3.4580,3.4540,3.4540,125
2011-12-13,02:20:00,3.4530,3.4560,3.4525,3.4560,57
2011-12-13,02:25:00,3.4550,3.4610,3.4550,3.4590,69
2011-12-13,02:30:00,3.4590,3.4605,3.4585,3.4605,32
2011-12-13,02:35:00,3.4595,3.4615,3.4585,3.4590,67
2011-12-13,02:40:00,3.4600,3.4610,3.4575,3.4590,43
2011-12-13,02:45:00,3.4600,3.4605,3.4590,3.4600,28
2011-12-13,02:50:00,3.4605,3.4605,3.4580,3.4580,34
2011-12-13,02:55:00,3.4580,3.4585,3.4555,3.4555,94
2011-12-13,03:00:00,3.4570,3.4570,3.4530,3.4560,23
2011-12-13,03:05:00,3.4570,3.4580,3.4550,3.4550,22
2011-12-13,03:10:00,3.4535,3.4550,3.4505,3.4520,64
2011-12-13,03:15:00,3.4530,3.4565,3.4530,3.4560,27
2011-12-13,03:20:00,3.4570,3.4585,3.4555,3.4580,73
2011-12-13,03:25:00,3.4575,3.4575,3.4520,3.4535,44
2011-12-13,03:30:00,3.4540,3.4570,3.4540,3.4570,15
2011-12-13,03:35:00,3.4555,3.4555,3.4545,3.4545,12
2011-12-13,03:40:00,3.4530,3.4540,3.4515,3.4540,49
2011-12-13,03:45:00,3.4535,3.4550,3.4525,3.4535,57
2011-12-13,03:50:00,3.4530,3.4555,3.4525,3.4540,40
2011-12-13,03:55:00,3.4550,3.4570,3.4545,3.4550,104
2011-12-13,04:00:00,3.4550,3.4550,3.4535,3.4545,70
2011-12-13,04:05:00,3.4540,3.4560,3.4525,3.4530,57
2011-12-13,04:10:00,3.4525,3.4550,3.4525,3.4545,36
2011-12-13,04:15:00,3.4550,3.4550,3.4520,3.4520,24
2011-12-13,04:20:00,3.4525,3.4525,3.4500,3.4520,41
2011-12-13,04:25:00,3.4515,3.4565,3.4505,3.4555,93
2011-12-13,04:30:00,3.4545,3.4640,3.4540,3.4550,50
2011-12-13,04:35:00,3.4555,3.4570,3.4550,3.4565,16
2011-12-13,04:40:00,3.4575,3.4575,3.4545,3.4550,58
2011-12-13,04:45:00,3.4550,3.4550,3.4535,3.4540,23
2011-12-13,04:50:00,3.4550,3.4585,3.4550,3.4585,64
2011-12-13,04:55:00,3.4565,3.4580,3.4545,3.4575,36
2011-12-13,05:00:00,3.4560,3.4570,3.4520,3.4560,38
2011-12-13,05:05:00,3.4550,3.4580,3.4535,3.4540,26
2011-12-13,05:10:00,3.4560,3.4585,3.4560,3.4560,11
2011-12-13,05:15:00,3.4550,3.4560,3.4550,3.4560,4
2011-12-13,05:20:00,3.4550,3.4550,3.4545,3.4545,14
2011-12-13,05:25:00,3.4560,3.4565,3.4560,3.4565,3
2011-12-13,05:30:00,3.4560,3.4560,3.4555,3.4555,2
2011-12-13,05:35:00,3.4555,3.4575,3.4555,3.4570,6
2011-12-13,05:45:00,3.4555,3.4560,3.4550,3.4560,7
2011-12-13,05:50:00,3.4570,3.4570,3.4570,3.4570,1
2011-12-13,05:55:00,3.4575,3.4575,3.4565,3.4565,2
2011-12-13,06:00:00,3.4550,3.4550,3.4530,3.4545,12
2011-12-13,06:05:00,3.4530,3.4545,3.4530,3.4545,3
2011-12-13,06:10:00,3.4530,3.4530,3.4515,3.4530,13
2011-12-13,07:00:00,3.4530,3.4530,3.4460,3.4500,29
2011-12-13,07:05:00,3.4480,3.4505,3.4480,3.4505,6
2011-12-13,07:10:00,3.4515,3.4520,3.4515,3.4520,3
2011-12-13,07:15:00,3.4505,3.4505,3.4505,3.4505,1
2011-12-13,07:20:00,3.4500,3.4500,3.4495,3.4495,2
2011-12-13,07:30:00,3.4510,3.4530,3.4510,3.4530,14
2011-12-13,07:40:00,3.4550,3.4555,3.4550,3.4555,5
2011-12-13,07:45:00,3.4530,3.4530,3.4510,3.4510,4
2011-12-13,07:50:00,3.4515,3.4515,3.4515,3.4515,1
2011-12-13,07:55:00,3.4520,3.4520,3.4495,3.4495,10
2011-12-13,08:00:00,3.4475,3.4475,3.4455,3.4465,5
2011-12-13,08:05:00,3.4515,3.4520,3.4515,3.4520,5
2011-12-13,08:10:00,3.4530,3.4535,3.4530,3.4535,2
2011-12-13,08:15:00,3.4525,3.4525,3.4525,3.4525,1
2011-12-13,08:25:00,3.4520,3.4530,3.4520,3.4530,9
2011-12-13,08:30:00,3.4520,3.4520,3.4515,3.4515,4
2011-12-13,08:40:00,3.4525,3.4525,3.4515,3.4515,7
2011-12-13,08:45:00,3.4530,3.4550,3.4530,3.4550,8
2011-12-13,08:50:00,3.4550,3.4550,3.4525,3.4535,24
2011-12-13,08:55:00,3.4535,3.4595,3.4535,3.4590,60
2011-12-13,09:00:00,3.4585,3.4630,3.4515,3.4515,182
2011-12-13,09:05:00,3.4525,3.4565,3.4475,3.4560,112
2011-12-13,09:10:00,3.4550,3.4580,3.4525,3.4525,89
2011-12-13,09:15:00,3.4540,3.4550,3.4500,3.4505,58
2011-12-13,09:20:00,3.4520,3.4545,3.4495,3.4495,50
2011-12-13,09:25:00,3.4500,3.4500,3.4460,3.4465,72
2011-12-13,09:30:00,3.4470,3.4470,3.4370,3.4425,221
2011-12-13,09:35:00,3.4410,3.4460,3.4390,3.4415,72
2011-12-13,09:40:00,3.4420,3.4440,3.4410,3.4425,20
2011-12-13,09:45:00,3.4430,3.4455,3.4430,3.4440,22
2011-12-13,09:50:00,3.4445,3.4480,3.4435,3.4480,53
2011-12-13,09:55:00,3.4475,3.4485,3.4445,3.4445,47
2011-12-13,10:00:00,3.4455,3.4465,3.4405,3.4405,82
2011-12-13,10:05:00,3.4405,3.4450,3.4390,3.4450,26
2011-12-13,10:10:00,3.4455,3.4500,3.4455,3.4500,71
2011-12-13,10:15:00,3.4485,3.4500,3.4485,3.4495,5
2011-12-13,10:20:00,3.4500,3.4500,3.4485,3.4485,13
2011-12-13,10:25:00,3.4495,3.4495,3.4390,3.4405,68
2011-12-13,10:30:00,3.4400,3.4560,3.4380,3.4550,115
2011-12-13,10:35:00,3.4555,3.4560,3.4510,3.4510,48
2011-12-13,10:40:00,3.4515,3.4545,3.4500,3.4545,57
2011-12-13,10:45:00,3.4525,3.4545,3.4500,3.4505,39
2011-12-13,10:50:00,3.4495,3.4510,3.4490,3.4490,21
2011-12-13,10:55:00,3.4485,3.4490,3.4450,3.4465,24
2011-12-13,11:00:00,3.4465,3.4520,3.4460,3.4510,18
2011-12-13,11:05:00,3.4505,3.4505,3.4475,3.4475,13
2011-12-13,11:10:00,3.4465,3.4530,3.4465,3.4530,9
2011-12-13,11:15:00,3.4530,3.4540,3.4465,3.4480,44
2011-12-13,11:20:00,3.4470,3.4515,3.4470,3.4490,44
2011-12-13,11:25:00,3.4485,3.4505,3.4470,3.4505,22
2011-12-13,11:30:00,3.4520,3.4585,3.4520,3.4535,65
2011-12-13,11:35:00,3.4535,3.4565,3.4505,3.4535,64
2011-12-13,11:40:00,3.4535,3.4555,3.4525,3.4550,7
2011-12-13,11:45:00,3.4550,3.4555,3.4550,3.4555,4
2011-12-13,11:50:00,3.4550,3.4590,3.4550,3.4590,14
2011-12-13,12:00:00,3.4560,3.4590,3.4560,3.4590,24
2011-12-13,12:05:00,3.4565,3.4565,3.4555,3.4555,2
2011-12-13,12:10:00,3.4580,3.4580,3.4580,3.4580,2
2011-12-13,12:15:00,3.4560,3.4560,3.4555,3.4555,9
2011-12-13,12:20:00,3.4550,3.4560,3.4550,3.4560,5
2011-12-13,12:25:00,3.4565,3.4565,3.4565,3.4565,5
2011-12-13,12:30:00,3.4585,3.4585,3.4520,3.4525,85
2011-12-13,12:35:00,3.4505,3.4525,3.4500,3.4525,15
2011-12-13,12:40:00,3.4520,3.4530,3.4510,3.4520,7
2011-12-13,12:45:00,3.4510,3.4510,3.4510,3.4510,3
2011-12-13,12:50:00,3.4510,3.4510,3.4485,3.4485,12
2011-12-13,12:55:00,3.4500,3.4510,3.4495,3.4500,17
2011-12-13,13:00:00,3.4510,3.4540,3.4510,3.4525,53
2011-12-13,13:05:00,3.4520,3.4545,3.4515,3.4535,20
2011-12-13,13:10:00,3.4540,3.4540,3.4530,3.4535,11
2011-12-13,13:15:00,3.4510,3.4510,3.4505,3.4505,4
2011-12-13,13:20:00,3.4500,3.4525,3.4475,3.4505,39
2011-12-13,13:25:00,3.4460,3.4460,3.4415,3.4430,58
2011-12-13,13:30:00,3.4425,3.4495,3.4410,3.4490,109
2011-12-13,13:35:00,3.4490,3.4535,3.4490,3.4530,64
2011-12-13,13:40:00,3.4525,3.4525,3.4500,3.4510,23
2011-12-13,13:45:00,3.4525,3.4535,3.4510,3.4515,73
2011-12-13,13:50:00,3.4515,3.4525,3.4515,3.4515,29
2011-12-13,13:55:00,3.4510,3.4530,3.4510,3.4510,19
2011-12-13,14:00:00,3.4500,3.4500,3.4475,3.4480,26
2011-12-13,14:05:00,3.4485,3.4530,3.4475,3.4530,23
2011-12-13,14:10:00,3.4525,3.4525,3.4480,3.4500,58
2011-12-13,14:15:00,3.4500,3.4505,3.4485,3.4505,64
2011-12-13,14:20:00,3.4500,3.4520,3.4495,3.4510,37
2011-12-13,14:25:00,3.4500,3.4500,3.4480,3.4495,29
2011-12-13,14:30:00,3.4485,3.4495,3.4485,3.4495,15
2011-12-13,14:35:00,3.4490,3.4500,3.4485,3.4500,23
2011-12-13,14:40:00,3.4495,3.4495,3.4475,3.4490,37
2011-12-13,14:45:00,3.4490,3.4495,3.4475,3.4475,22
2011-12-13,14:50:00,3.4475,3.4490,3.4475,3.4480,35
2011-12-13,14:55:00,3.4480,3.4495,3.4465,3.4475,113
2011-12-13,15:00:00,3.4480,3.4515,3.4470,3.4515,47
2011-12-13,15:05:00,3.4515,3.4515,3.4495,3.4505,15
2011-12-13,15:10:00,3.4500,3.4540,3.4495,3.4530,32
2011-12-13,15:15:00,3.4530,3.4535,3.4520,3.4525,19
2011-12-13,15:20:00,3.4520,3.4520,3.4495,3.4500,24
2011-12-13,15:25:00,3.4515,3.4515,3.4455,3.4455,72
2011-12-13,15:30:00,3.4455,3.4475,3.4435,3.4475,41
2011-12-13,15:35:00,3.4460,3.4460,3.4420,3.4420,39
2011-12-13,15:40:00,3.4420,3.4445,3.4420,3.4445,27
2011-12-13,15:45:00,3.4425,3.4475,3.4425,3.4475,12
2011-12-13,15:50:00,3.4480,3.4520,3.4455,3.4505,73
2011-12-13,15:55:00,3.4520,3.4560,3.4515,3.4550,92
2011-12-13,16:00:00,3.4550,3.4595,3.4500,3.4580,132
2011-12-13,16:05:00,3.4575,3.4585,3.4530,3.4530,54
2011-12-13,16:10:00,3.4525,3.4595,3.4525,3.4595,71
2011-12-13,16:15:00,3.4600,3.4655,3.4600,3.4620,231
2011-12-13,16:20:00,3.4605,3.4670,3.4605,3.4645,137
2011-12-13,16:25:00,3.4650,3.4650,3.4590,3.4610,67
2011-12-13,16:30:00,3.4600,3.4620,3.4595,3.4600,27
2011-12-13,16:35:00,3.4595,3.4620,3.4575,3.4585,48
2011-12-13,16:40:00,3.4595,3.4605,3.4555,3.4555,57
2011-12-13,16:45:00,3.4545,3.4560,3.4540,3.4560,44
2011-12-13,16:50:00,3.4560,3.4570,3.4505,3.4525,67
2011-12-13,16:55:00,3.4525,3.4525,3.4430,3.4505,163
2011-12-13,17:00:00,3.4510,3.4530,3.4460,3.4475,133
2011-12-13,17:05:00,3.4475,3.4530,3.4465,3.4495,92
2011-12-13,17:10:00,3.4510,3.4515,3.4460,3.4465,70
2011-12-13,17:15:00,3.4480,3.4505,3.4460,3.4505,67
2011-12-13,17:20:00,3.4505,3.4565,3.4495,3.4565,79
2011-12-13,17:25:00,3.4565,3.4650,3.4560,3.4615,167
2011-12-13,17:30:00,3.4625,3.4630,3.4580,3.4580,74
2011-12-13,17:35:00,3.4595,3.4605,3.4550,3.4560,103
2011-12-13,17:40:00,3.4550,3.4595,3.4545,3.4585,55
2011-12-13,17:45:00,3.4595,3.4605,3.4560,3.4605,61
2011-12-13,17:50:00,3.4605,3.4615,3.4580,3.4580,55
2011-12-13,17:55:00,3.4585,3.4615,3.4585,3.4600,21
2011-12-13,18:00:00,3.4600,3.4640,3.4590,3.4625,107
2011-12-13,18:05:00,3.4640,3.4670,3.4620,3.4670,77
2011-12-13,18:10:00,3.4660,3.4690,3.4650,3.4665,97
2011-12-13,18:15:00,3.4665,3.4680,3.4625,3.4630,39
2011-12-13,18:20:00,3.4640,3.4660,3.4605,3.4640,55
2011-12-13,18:25:00,3.4640,3.4650,3.4620,3.4640,52
2011-12-13,18:30:00,3.4635,3.4640,3.4610,3.4625,30
2011-12-13,18:35:00,3.4615,3.4635,3.4610,3.4630,18
2011-12-13,18:40:00,3.4635,3.4655,3.4635,3.4655,33
2011-12-13,18:45:00,3.4650,3.4675,3.4650,3.4675,22
2011-12-13,18:50:00,3.4670,3.4700,3.4655,3.4660,76
2011-12-13,18:55:00,3.4660,3.4695,3.4645,3.4680,85
2011-12-13,19:00:00,3.4685,3.4730,3.4685,3.4725,177
2011-12-13,19:05:00,3.4725,3.4755,3.4725,3.4735,140
2011-12-13,19:10:00,3.4735,3.4765,3.4720,3.4735,108
2011-12-13,19:15:00,3.4740,3.4745,3.4715,3.4730,74
2011-12-13,19:20:00,3.4730,3.4735,3.4700,3.4705,34
2011-12-13,19:25:00,3.4715,3.4715,3.4675,3.4705,77
2011-12-13,19:30:00,3.4710,3.4720,3.4680,3.4700,65
2011-12-13,19:35:00,3.4700,3.4710,3.4685,3.4700,62
2011-12-13,19:40:00,3.4705,3.4705,3.4685,3.4705,49
2011-12-13,19:45:00,3.4685,3.4710,3.4680,3.4710,42
2011-12-13,19:50:00,3.4710,3.4725,3.4705,3.4710,54
2011-12-13,19:55:00,3.4715,3.4735,3.4695,3.4700,144
2011-12-13,20:00:00,3.4700,3.4715,3.4655,3.4655,115
2011-12-13,20:05:00,3.4660,3.4680,3.4575,3.4580,148
2011-12-13,20:10:00,3.4605,3.4645,3.4580,3.4630,141
2011-12-13,20:15:00,3.4630,3.4640,3.4610,3.4620,38
2011-12-13,20:20:00,3.4615,3.4630,3.4570,3.4590,127
2011-12-13,20:25:00,3.4590,3.4600,3.4545,3.4555,114
2011-12-13,20:30:00,3.4550,3.4610,3.4530,3.4595,235
2011-12-13,20:35:00,3.4600,3.4630,3.4585,3.4610,79
2011-12-13,20:40:00,3.4610,3.4640,3.4610,3.4635,80
2011-12-13,20:45:00,3.4640,3.4660,3.4610,3.4655,114
2011-12-13,20:50:00,3.4660,3.4680,3.4635,3.4650,150
2011-12-13,20:55:00,3.4665,3.4690,3.4640,3.4640,108
2011-12-13,21:00:00,3.4650,3.4675,3.4635,3.4645,92
2011-12-13,21:05:00,3.4655,3.4690,3.4655,3.4685,94
2011-12-13,21:10:00,3.4680,3.4725,3.4635,3.4635,293
2011-12-13,21:15:00,3.4640,3.4695,3.4635,3.4680,496
2011-12-13,21:20:00,3.4680,3.4725,3.4675,3.4715,679
2011-12-13,21:25:00,3.4715,3.4720,3.4665,3.4690,966
2011-12-13,21:30:00,3.4685,3.4690,3.4630,3.4645,931
2011-12-13,21:35:00,3.4640,3.4675,3.4600,3.4600,260
2011-12-13,21:40:00,3.4595,3.4630,3.4585,3.4625,612
2011-12-13,21:45:00,3.4635,3.4650,3.4600,3.4630,141
2011-12-13,21:50:00,3.4625,3.4695,3.4615,3.4665,1963
2011-12-13,21:55:00,3.4660,3.4680,3.4590,3.4590,617
2011-12-13,22:00:00,3.4600,3.4635,3.4555,3.4620,165
2011-12-13,22:05:00,3.4610,3.4630,3.4570,3.4580,96
2011-12-13,22:10:00,3.4580,3.4630,3.4535,3.4540,157
2011-12-13,22:15:00,3.4545,3.4550,3.4490,3.4530,284
2011-12-13,22:20:00,3.4525,3.4545,3.4515,3.4545,40
2011-12-13,22:25:00,3.4540,3.4545,3.4520,3.4545,53
2011-12-13,22:30:00,3.4555,3.4640,3.4545,3.4610,306
2011-12-13,22:35:00,3.4615,3.4630,3.4590,3.4630,190
2011-12-13,22:40:00,3.4630,3.4725,3.4630,3.4725,389
2011-12-13,22:45:00,3.4730,3.4880,3.4725,3.4825,1313
2011-12-13,22:50:00,3.4835,3.4945,3.4805,3.4815,767
2011-12-13,22:55:00,3.4820,3.4875,3.4795,3.4810,426
2011-12-13,23:00:00,3.4815,3.4870,3.4785,3.4855,362
2011-12-13,23:05:00,3.4855,3.4870,3.4815,3.4825,207
2011-12-13,23:10:00,3.4825,3.4850,3.4805,3.4815,257
2011-12-13,23:15:00,3.4820,3.4835,3.4785,3.4800,302
2011-12-13,23:20:00,3.4790,3.4810,3.4735,3.4735,265
2011-12-13,23:25:00,3.4745,3.4750,3.4635,3.4640,613
2011-12-13,23:30:00,3.4640,3.4695,3.4625,3.4670,396
2011-12-13,23:35:00,3.4670,3.4670,3.4590,3.4640,345
2011-12-13,23:40:00,3.4630,3.4630,3.4570,3.4600,282
2011-12-13,23:45:00,3.4605,3.4605,3.4490,3.4540,624
2011-12-13,23:50:00,3.4535,3.4590,3.4470,3.4570,332
2011-12-13,23:55:00,3.4570,3.4585,3.4495,3.4495,348
2011-12-14,00:00:00,3.4495,3.4540,3.4450,3.4500,414
2011-12-14,00:05:00,3.4500,3.4505,3.4405,3.4455,522
2011-12-14,00:10:00,3.4460,3.4505,3.4430,3.4480,195
2011-12-14,00:15:00,3.4470,3.4500,3.4450,3.4470,196
2011-12-14,00:20:00,3.4465,3.4470,3.4400,3.4420,350
2011-12-14,00:25:00,3.4410,3.4440,3.4405,3.4415,167
2011-12-14,00:30:00,3.4420,3.4440,3.4370,3.4410,373
2011-12-14,00:35:00,3.4420,3.4510,3.4400,3.4495,280
2011-12-14,00:40:00,3.4500,3.4500,3.4445,3.4460,143
2011-12-14,00:45:00,3.4455,3.4480,3.4440,3.4475,114
2011-12-14,00:50:00,3.4480,3.4490,3.4445,3.4475,93
2011-12-14,00:55:00,3.4490,3.4525,3.4485,3.4515,181
2011-12-14,01:00:00,3.4520,3.4530,3.4475,3.4475,134
2011-12-14,01:05:00,3.4470,3.4470,3.4425,3.4440,112
2011-12-14,01:10:00,3.4435,3.4475,3.4420,3.4475,66
2011-12-14,01:15:00,3.4475,3.4475,3.4440,3.4440,50
2011-12-14,01:20:00,3.4440,3.4450,3.4325,3.4390,608
2011-12-14,01:25:00,3.4380,3.4380,3.4325,3.4340,170
2011-12-14,01:30:00,3.4340,3.4370,3.4340,3.4360,104
2011-12-14,01:35:00,3.4355,3.4380,3.4290,3.4315,329
2011-12-14,01:40:00,3.4305,3.4355,3.4300,3.4325,217
2011-12-14,01:45:00,3.4325,3.4395,3.4325,3.4385,192
2011-12-14,01:50:00,3.4380,3.4470,3.4380,3.4425,174
2011-12-14,01:55:00,3.4425,3.4465,3.4405,3.4415,288
2011-12-14,02:00:00,3.4420,3.4440,3.4390,3.4410,247
2011-12-14,02:05:00,3.4405,3.4410,3.4355,3.4375,59
2011-12-14,02:10:00,3.4375,3.4415,3.4360,3.4410,171
2011-12-14,02:15:00,3.4415,3.4440,3.4405,3.4440,166
2011-12-14,02:20:00,3.4430,3.4435,3.4420,3.4425,64
2011-12-14,02:25:00,3.4425,3.4430,3.4390,3.4400,124
2011-12-14,02:30:00,3.4390,3.4415,3.4385,3.4410,46
2011-12-14,02:35:00,3.4405,3.4410,3.4365,3.4390,57
2011-12-14,02:40:00,3.4375,3.4400,3.4360,3.4400,86
2011-12-14,02:45:00,3.4400,3.4420,3.4390,3.4395,34
2011-12-14,02:50:00,3.4415,3.4430,3.4410,3.4415,51
2011-12-14,02:55:00,3.4415,3.4450,3.4415,3.4450,71
2011-12-14,03:00:00,3.4435,3.4490,3.4435,3.4490,39
2011-12-14,03:05:00,3.4490,3.4515,3.4480,3.4490,45
2011-12-14,03:10:00,3.4490,3.4495,3.4395,3.4395,147
2011-12-14,03:15:00,3.4410,3.4410,3.4355,3.4355,267
2011-12-14,03:20:00,3.4355,3.4370,3.4220,3.4290,309
2011-12-14,03:25:00,3.4280,3.4345,3.4245,3.4310,178
2011-12-14,03:30:00,3.4315,3.4320,3.4170,3.4190,264
2011-12-14,03:35:00,3.4200,3.4200,3.4110,3.4135,224
2011-12-14,03:40:00,3.4125,3.4165,3.4015,3.4120,411
2011-12-14,03:45:00,3.4120,3.4150,3.4070,3.4080,205
2011-12-14,03:50:00,3.4095,3.4220,3.4080,3.4215,201
2011-12-14,03:55:00,3.4210,3.4210,3.4150,3.4150,171
2011-12-14,04:00:00,3.4170,3.4190,3.4110,3.4140,149
2011-12-14,04:05:00,3.4140,3.4195,3.4140,3.4180,45
2011-12-14,04:10:00,3.4180,3.4180,3.4080,3.4115,114
2011-12-14,04:15:00,3.4095,3.4095,3.3850,3.3950,301
2011-12-14,04:20:00,3.3950,3.4015,3.3920,3.3960,156
2011-12-14,04:25:00,3.3930,3.3960,3.3880,3.3910,122
2011-12-14,04:30:00,3.3910,3.3915,3.3780,3.3820,191
2011-12-14,04:35:00,3.3810,3.3920,3.3800,3.3920,141
2011-12-14,04:40:00,3.3910,3.3930,3.3860,3.3890,201
2011-12-14,04:45:00,3.3895,3.3940,3.3895,3.3940,52
2011-12-14,04:50:00,3.3955,3.3960,3.3870,3.3870,42
2011-12-14,04:55:00,3.3865,3.3970,3.3865,3.3950,81
2011-12-14,05:00:00,3.3955,3.3955,3.3900,3.3925,39
2011-12-14,05:05:00,3.3945,3.4000,3.3920,3.3950,109
2011-12-14,05:10:00,3.3965,3.3965,3.3945,3.3945,4
2011-12-14,05:15:00,3.3950,3.3955,3.3900,3.3900,50
2011-12-14,05:20:00,3.3900,3.3900,3.3860,3.3860,26
2011-12-14,05:25:00,3.3870,3.3875,3.3860,3.3875,16
2011-12-14,05:30:00,3.3875,3.3875,3.3830,3.3830,17
2011-12-14,05:35:00,3.3845,3.3845,3.3815,3.3835,22
2011-12-14,05:40:00,3.3835,3.3865,3.3835,3.3865,11
2011-12-14,05:45:00,3.3865,3.3885,3.3845,3.3845,20
2011-12-14,05:50:00,3.3855,3.3855,3.3815,3.3815,10
2011-12-14,05:55:00,3.3825,3.3845,3.3810,3.3810,20
2011-12-14,06:00:00,3.3835,3.3850,3.3835,3.3850,9
2011-12-14,06:05:00,3.3850,3.3855,3.3830,3.3855,6
2011-12-14,06:10:00,3.3850,3.3850,3.3835,3.3850,9
2011-12-14,07:00:00,3.3865,3.3865,3.3820,3.3850,32
2011-12-14,07:05:00,3.3850,3.3925,3.3850,3.3920,34
2011-12-14,07:10:00,3.3910,3.3910,3.3860,3.3860,8
2011-12-14,07:15:00,3.3900,3.3900,3.3900,3.3900,1
2011-12-14,07:20:00,3.3880,3.3885,3.3860,3.3875,8
2011-12-14,07:25:00,3.3885,3.3890,3.3870,3.3890,13
2011-12-14,07:30:00,3.3890,3.3890,3.3890,3.3890,1
2011-12-14,07:35:00,3.3880,3.3880,3.3860,3.3870,9
2011-12-14,07:40:00,3.3860,3.3860,3.3850,3.3850,10
2011-12-14,07:45:00,3.3850,3.3850,3.3820,3.3840,9
2011-12-14,07:50:00,3.3830,3.3865,3.3825,3.3865,7
2011-12-14,07:55:00,3.3835,3.3870,3.3835,3.3870,6
2011-12-14,08:00:00,3.3885,3.3910,3.3875,3.3910,23
2011-12-14,08:05:00,3.3905,3.3925,3.3900,3.3905,22
2011-12-14,08:10:00,3.3895,3.3940,3.3890,3.3910,26
2011-12-14,08:15:00,3.3905,3.3910,3.3890,3.3890,9
2011-12-14,08:20:00,3.3900,3.3925,3.3900,3.3925,10
2011-12-14,08:25:00,3.3930,3.3960,3.3930,3.3960,11
2011-12-14,08:30:00,3.3950,3.3995,3.3950,3.3990,31
2011-12-14,08:35:00,3.3980,3.4060,3.3980,3.4060,41
2011-12-14,08:40:00,3.4065,3.4130,3.4010,3.4030,68
2011-12-14,08:45:00,3.4030,3.4030,3.4000,3.4005,39
2011-12-14,08:50:00,3.4035,3.4045,3.4005,3.4045,64
2011-12-14,08:55:00,3.4015,3.4150,3.4005,3.4100,225
2011-12-14,09:00:00,3.4120,3.4220,3.4085,3.4150,575
2011-12-14,09:05:00,3.4150,3.4160,3.4050,3.4050,254
2011-12-14,09:10:00,3.4055,3.4060,3.4010,3.4035,244
2011-12-14,09:15:00,3.4050,3.4155,3.4035,3.4130,184
2011-12-14,09:20:00,3.4130,3.4135,3.4060,3.4075,101
2011-12-14,09:25:00,3.4075,3.4110,3.4075,3.4090,65
2011-12-14,09:30:00,3.4080,3.4115,3.4070,3.4100,82
2011-12-14,09:35:00,3.4085,3.4085,3.4070,3.4075,59
2011-12-14,09:40:00,3.4060,3.4065,3.4005,3.4050,144
2011-12-14,09:45:00,3.4055,3.4080,3.4050,3.4075,34
2011-12-14,09:50:00,3.4085,3.4180,3.4075,3.4140,150
2011-12-14,09:55:00,3.4145,3.4200,3.4125,3.4200,55
2011-12-14,10:00:00,3.4195,3.4260,3.4190,3.4215,146
2011-12-14,10:05:00,3.4230,3.4235,3.4220,3.4220,29
2011-12-14,10:10:00,3.4210,3.4215,3.4195,3.4195,51
2011-12-14,10:15:00,3.4195,3.4195,3.4140,3.4150,97
2011-12-14,10:20:00,3.4160,3.4170,3.4160,3.4170,6
2011-12-14,10:25:00,3.4175,3.4180,3.4145,3.4160,25
2011-12-14,10:30:00,3.4180,3.4185,3.4155,3.4160,36
2011-12-14,10:35:00,3.4175,3.4185,3.4170,3.4185,18
2011-12-14,10:40:00,3.4175,3.4185,3.4140,3.4185,47
2011-12-14,10:45:00,3.4175,3.4190,3.4170,3.4170,9
2011-12-14,10:50:00,3.4160,3.4190,3.4160,3.4185,9
2011-12-14,10:55:00,3.4190,3.4190,3.4170,3.4180,7
2011-12-14,11:00:00,3.4170,3.4195,3.4155,3.4155,30
2011-12-14,11:05:00,3.4170,3.4175,3.4120,3.4125,67
2011-12-14,11:10:00,3.4120,3.4145,3.4110,3.4140,44
2011-12-14,11:15:00,3.4140,3.4150,3.4125,3.4125,10
2011-12-14,11:20:00,3.4130,3.4190,3.4130,3.4165,39
2011-12-14,11:25:00,3.4170,3.4170,3.4155,3.4165,18
2011-12-14,11:30:00,3.4140,3.4140,3.4140,3.4140,2
2011-12-14,11:35:00,3.4140,3.4145,3.4140,3.4145,8
2011-12-14,11:40:00,3.4160,3.4165,3.4160,3.4165,4
2011-12-14,11:45:00,3.4160,3.4160,3.4160,3.4160,2
2011-12-14,11:50:00,3.4175,3.4175,3.4155,3.4155,4
2011-12-14,11:55:00,3.4160,3.4190,3.4160,3.4180,29
2011-12-14,12:00:00,3.4160,3.4175,3.4160,3.4175,2
2011-12-14,12:05:00,3.4175,3.4180,3.4160,3.4180,13
2011-12-14,12:10:00,3.4180,3.4195,3.4180,3.4190,13
2011-12-14,12:15:00,3.4185,3.4185,3.4170,3.4180,7
2011-12-14,12:20:00,3.4165,3.4180,3.4165,3.4170,30
2011-12-14,12:25:00,3.4180,3.4185,3.4170,3.4170,4
2011-12-14,12:30:00,3.4165,3.4185,3.4165,3.4165,9
2011-12-14,12:35:00,3.4175,3.4175,3.4160,3.4160,6
2011-12-14,12:40:00,3.4170,3.4185,3.4165,3.4185,4
2011-12-14,12:45:00,3.4190,3.4190,3.4180,3.4185,4
2011-12-14,12:50:00,3.4170,3.4170,3.4155,3.4155,56
2011-12-14,12:55:00,3.4160,3.4160,3.4145,3.4145,9
2011-12-14,13:00:00,3.4145,3.4145,3.4140,3.4145,23
2011-12-14,13:05:00,3.4150,3.4160,3.4140,3.4160,22
2011-12-14,13:10:00,3.4165,3.4165,3.4155,3.4165,5
2011-12-14,13:15:00,3.4155,3.4175,3.4150,3.4175,13
2011-12-14,13:20:00,3.4165,3.4165,3.4160,3.4160,7
2011-12-14,13:25:00,3.4165,3.4170,3.4155,3.4160,31
2011-12-14,13:30:00,3.4160,3.4180,3.4125,3.4180,85
2011-12-14,13:35:00,3.4175,3.4205,3.4170,3.4205,102
2011-12-14,13:40:00,3.4200,3.4230,3.4200,3.4220,54
2011-12-14,13:45:00,3.4220,3.4230,3.4205,3.4215,66
2011-12-14,13:50:00,3.4225,3.4230,3.4205,3.4215,14
2011-12-14,13:55:00,3.4205,3.4205,3.4165,3.4180,103
2011-12-14,14:00:00,3.4180,3.4180,3.4130,3.4155,138
2011-12-14,14:05:00,3.4170,3.4170,3.4165,3.4165,9
2011-12-14,14:10:00,3.4175,3.4195,3.4175,3.4190,16
2011-12-14,14:15:00,3.4190,3.4215,3.4180,3.4190,91
2011-12-14,14:20:00,3.4200,3.4210,3.4150,3.4160,81
2011-12-14,14:25:00,3.4155,3.4160,3.4125,3.4130,115
2011-12-14,14:30:00,3.4130,3.4140,3.4095,3.4105,135
2011-12-14,14:35:00,3.4105,3.4115,3.4095,3.4110,48
2011-12-14,14:40:00,3.4110,3.4120,3.4105,3.4110,119
2011-12-14,14:45:00,3.4115,3.4130,3.4105,3.4120,72
2011-12-14,14:50:00,3.4130,3.4140,3.4125,3.4135,80
2011-12-14,14:55:00,3.4140,3.4145,3.4125,3.4130,49
2011-12-14,15:00:00,3.4130,3.4175,3.4110,3.4175,76
2011-12-14,15:05:00,3.4170,3.4175,3.4155,3.4170,27
2011-12-14,15:10:00,3.4160,3.4170,3.4155,3.4160,39
2011-12-14,15:15:00,3.4160,3.4165,3.4140,3.4155,50
2011-12-14,15:20:00,3.4150,3.4185,3.4150,3.4170,20
2011-12-14,15:25:00,3.4175,3.4180,3.4150,3.4160,13
2011-12-14,15:30:00,3.4165,3.4170,3.4125,3.4130,25
2011-12-14,15:35:00,3.4155,3.4160,3.4140,3.4150,18
2011-12-14,15:40:00,3.4140,3.4140,3.4105,3.4105,40
2011-12-14,15:45:00,3.4105,3.4115,3.4090,3.4095,52
2011-12-14,15:50:00,3.4100,3.4110,3.4090,3.4095,22
2011-12-14,15:55:00,3.4090,3.4090,3.4030,3.4040,98
2011-12-14,16:00:00,3.4045,3.4055,3.4030,3.4030,81
2011-12-14,16:05:00,3.4030,3.4055,3.4015,3.4045,127
2011-12-14,16:10:00,3.4035,3.4070,3.4015,3.4025,133
2011-12-14,16:15:00,3.4035,3.4070,3.4025,3.4055,86
2011-12-14,16:20:00,3.4065,3.4095,3.4055,3.4090,114
2011-12-14,16:25:00,3.4075,3.4115,3.4055,3.4095,130
2011-12-14,16:30:00,3.4105,3.4135,3.4105,3.4120,98
2011-12-14,16:35:00,3.4120,3.4145,3.4105,3.4125,63
2011-12-14,16:40:00,3.4125,3.4125,3.4055,3.4065,58
2011-12-14,16:45:00,3.4055,3.4060,3.4010,3.4020,136
2011-12-14,16:50:00,3.4015,3.4070,3.4015,3.4050,77
2011-12-14,16:55:00,3.4045,3.4070,3.4040,3.4050,86
2011-12-14,17:00:00,3.4055,3.4055,3.4010,3.4020,87
2011-12-14,17:05:00,3.4040,3.4075,3.4040,3.4065,50
2011-12-14,17:10:00,3.4070,3.4090,3.4065,3.4080,34
2011-12-14,17:15:00,3.4080,3.4085,3.4060,3.4060,28
2011-12-14,17:20:00,3.4065,3.4080,3.4055,3.4080,26
2011-12-14,17:25:00,3.4080,3.4080,3.4040,3.4040,24
2011-12-14,17:30:00,3.4050,3.4050,3.4025,3.4025,131
2011-12-14,17:35:00,3.4040,3.4040,3.4000,3.4015,146
2011-12-14,17:40:00,3.4015,3.4030,3.4000,3.4030,19
2011-12-14,17:45:00,3.4020,3.4030,3.4010,3.4025,86
2011-12-14,17:50:00,3.4020,3.4035,3.4000,3.4025,118
2011-12-14,17:55:00,3.4025,3.4035,3.4010,3.4020,63
2011-12-14,18:00:00,3.4020,3.4065,3.4010,3.4060,96
2011-12-14,18:05:00,3.4065,3.4080,3.4060,3.4075,55
2011-12-14,18:10:00,3.4075,3.4075,3.3985,3.4000,76
2011-12-14,18:15:00,3.3995,3.4020,3.3965,3.3970,92
2011-12-14,18:20:00,3.3980,3.3980,3.3940,3.3970,104
2011-12-14,18:25:00,3.3980,3.3990,3.3950,3.3960,85
2011-12-14,18:30:00,3.3955,3.3955,3.3920,3.3930,97
2011-12-14,18:35:00,3.3935,3.3945,3.3915,3.3935,57
2011-12-14,18:40:00,3.3930,3.3940,3.3920,3.3930,42
2011-12-14,18:45:00,3.3940,3.3940,3.3915,3.3920,59
2011-12-14,18:50:00,3.3915,3.3920,3.3870,3.3910,136
2011-12-14,18:55:00,3.3905,3.3905,3.3870,3.3880,105
2011-12-14,19:00:00,3.3875,3.3885,3.3830,3.3835,162
2011-12-14,19:05:00,3.3835,3.3860,3.3810,3.3855,187
2011-12-14,19:10:00,3.3860,3.3870,3.3750,3.3755,195
2011-12-14,19:15:00,3.3765,3.3785,3.3725,3.3760,198
2011-12-14,19:20:00,3.3755,3.3790,3.3740,3.3775,109
2011-12-14,19:25:00,3.3775,3.3820,3.3775,3.3800,122
2011-12-14,19:30:00,3.3800,3.3800,3.3755,3.3800,222
2011-12-14,19:35:00,3.3800,3.3815,3.3770,3.3780,184
2011-12-14,19:40:00,3.3780,3.3790,3.3720,3.3735,169
2011-12-14,19:45:00,3.3740,3.3740,3.3675,3.3735,197
2011-12-14,19:50:00,3.3720,3.3745,3.3690,3.3705,360
2011-12-14,19:55:00,3.3700,3.3720,3.3615,3.3630,745
2011-12-14,20:00:00,3.3620,3.3680,3.3620,3.3665,210
2011-12-14,20:05:00,3.3670,3.3690,3.3610,3.3635,122
2011-12-14,20:10:00,3.3625,3.3690,3.3625,3.3630,145
2011-12-14,20:15:00,3.3635,3.3635,3.3550,3.3550,260
2011-12-14,20:20:00,3.3550,3.3565,3.3520,3.3555,214
2011-12-14,20:25:00,3.3560,3.3570,3.3485,3.3505,506
2011-12-14,20:30:00,3.3495,3.3545,3.3495,3.3500,336
2011-12-14,20:35:00,3.3495,3.3545,3.3465,3.3505,450
2011-12-14,20:40:00,3.3515,3.3540,3.3480,3.3530,225
2011-12-14,20:45:00,3.3530,3.3555,3.3450,3.3550,324
2011-12-14,20:50:00,3.3560,3.3570,3.3520,3.3555,230
2011-12-14,20:55:00,3.3560,3.3610,3.3560,3.3575,244
2011-12-14,21:00:00,3.3585,3.3590,3.3520,3.3560,698
2011-12-14,21:05:00,3.3565,3.3630,3.3550,3.3590,408
2011-12-14,21:10:00,3.3585,3.3605,3.3510,3.3600,631
2011-12-14,21:15:00,3.3600,3.3640,3.3570,3.3620,464
2011-12-14,21:20:00,3.3615,3.3635,3.3580,3.3615,271
2011-12-14,21:25:00,3.3605,3.3640,3.3590,3.3640,324
2011-12-14,21:30:00,3.3635,3.3635,3.3570,3.3620,294
2011-12-14,21:35:00,3.3620,3.3690,3.3620,3.3680,523
2011-12-14,21:40:00,3.3680,3.3730,3.3660,3.3695,851
2011-12-14,21:45:00,3.3685,3.3715,3.3665,3.3700,601
2011-12-14,21:50:00,3.3705,3.3710,3.3555,3.3560,390
2011-12-14,21:55:00,3.3560,3.3575,3.3535,3.3540,151
2011-12-14,22:00:00,3.3530,3.3545,3.3475,3.3480,418
2011-12-14,22:05:00,3.3475,3.3475,3.3405,3.3465,862
2011-12-14,22:10:00,3.3450,3.3480,3.3425,3.3440,501
2011-12-14,22:15:00,3.3425,3.3450,3.3350,3.3360,1060
2011-12-14,22:20:00,3.3355,3.3370,3.3180,3.3245,841
2011-12-14,22:25:00,3.3240,3.3295,3.3235,3.3275,317
2011-12-14,22:30:00,3.3285,3.3350,3.3230,3.3335,562
2011-12-14,22:35:00,3.3345,3.3400,3.3290,3.3400,570
2011-12-14,22:40:00,3.3410,3.3485,3.3360,3.3360,484
2011-12-14,22:45:00,3.3365,3.3395,3.3240,3.3265,1274
2011-12-14,22:50:00,3.3260,3.3290,3.3235,3.3280,672
2011-12-14,22:55:00,3.3285,3.3320,3.3265,3.3280,1526
2011-12-14,23:00:00,3.3270,3.3305,3.3235,3.3270,397
2011-12-14,23:05:00,3.3265,3.3275,3.3145,3.3170,762
2011-12-14,23:10:00,3.3170,3.3210,3.3130,3.3190,981
2011-12-14,23:15:00,3.3195,3.3200,3.3140,3.3175,406
2011-12-14,23:20:00,3.3175,3.3215,3.3145,3.3145,856
2011-12-14,23:25:00,3.3140,3.3195,3.3120,3.3195,616
2011-12-14,23:30:00,3.3185,3.3230,3.3160,3.3170,451
2011-12-14,23:35:00,3.3175,3.3280,3.3170,3.3230,469
2011-12-14,23:40:00,3.3230,3.3245,3.3160,3.3180,505
2011-12-14,23:45:00,3.3180,3.3185,3.3100,3.3140,558
2011-12-14,23:50:00,3.3140,3.3150,3.3015,3.3060,833
2011-12-14,23:55:00,3.3060,3.3065,3.2890,3.2900,930
2011-12-15,00:00:00,3.2900,3.2960,3.2875,3.2935,673
2011-12-15,00:05:00,3.2935,3.3000,3.2825,3.2870,731
2011-12-15,00:10:00,3.2865,3.2870,3.2630,3.2725,1129
2011-12-15,00:15:00,3.2720,3.2765,3.2665,3.2675,1186
2011-12-15,00:20:00,3.2675,3.2675,3.2565,3.2610,1054
2011-12-15,00:25:00,3.2615,3.2685,3.2590,3.2660,1589
2011-12-15,00:30:00,3.2665,3.2685,3.2590,3.2655,322
2011-12-15,00:35:00,3.2660,3.2675,3.2615,3.2660,259
2011-12-15,00:40:00,3.2650,3.2705,3.2640,3.2660,535
2011-12-15,00:45:00,3.2660,3.2725,3.2635,3.2710,561
2011-12-15,00:50:00,3.2720,3.2780,3.2655,3.2745,1915
2011-12-15,00:55:00,3.2740,3.2765,3.2690,3.2755,255
2011-12-15,01:00:00,3.2740,3.2740,3.2640,3.2670,489
2011-12-15,01:05:00,3.2675,3.2685,3.2640,3.2660,1159
2011-12-15,01:10:00,3.2680,3.2780,3.2680,3.2765,1029
2011-12-15,01:15:00,3.2770,3.2825,3.2720,3.2720,755
2011-12-15,01:20:00,3.2730,3.2750,3.2660,3.2680,539
2011-12-15,01:25:00,3.2685,3.2695,3.2655,3.2680,428
2011-12-15,01:30:00,3.2680,3.2700,3.2660,3.2670,774
2011-12-15,01:35:00,3.2670,3.2685,3.2620,3.2650,301
2011-12-15,01:40:00,3.2640,3.2700,3.2640,3.2665,241
2011-12-15,01:45:00,3.2670,3.2740,3.2665,3.2710,362
2011-12-15,01:50:00,3.2705,3.2720,3.2660,3.2715,252
2011-12-15,01:55:00,3.2700,3.2815,3.2690,3.2810,752
2011-12-15,02:00:00,3.2810,3.2830,3.2780,3.2800,288
2011-12-15,02:05:00,3.2800,3.2875,3.2790,3.2825,270
2011-12-15,02:10:00,3.2820,3.2875,3.2820,3.2875,158
2011-12-15,02:15:00,3.2880,3.2895,3.2875,3.2875,150
2011-12-15,02:20:00,3.2885,3.2910,3.2845,3.2865,257
2011-12-15,02:25:00,3.2870,3.2935,3.2860,3.2910,129
2011-12-15,02:30:00,3.2905,3.2930,3.2855,3.2865,179
2011-12-15,02:35:00,3.2860,3.2895,3.2810,3.2855,201
2011-12-15,02:40:00,3.2855,3.2860,3.2810,3.2820,78
2011-12-15,02:45:00,3.2825,3.2890,3.2810,3.2850,103
2011-12-15,02:50:00,3.2845,3.2850,3.2790,3.2810,123
2011-12-15,02:55:00,3.2790,3.2810,3.2785,3.2800,109
2011-12-15,03:00:00,3.2800,3.2815,3.2785,3.2800,185
2011-12-15,03:05:00,3.2790,3.2810,3.2730,3.2730,56
2011-12-15,03:10:00,3.2730,3.2735,3.2645,3.2660,371
2011-12-15,03:15:00,3.2650,3.2780,3.2650,3.2715,85
2011-12-15,03:20:00,3.2700,3.2705,3.2675,3.2680,86
2011-12-15,03:25:00,3.2695,3.2820,3.2695,3.2765,150
2011-12-15,03:30:00,3.2775,3.2775,3.2675,3.2675,22
2011-12-15,03:35:00,3.2665,3.2675,3.2580,3.2600,144
2011-12-15,03:40:00,3.2600,3.2685,3.2600,3.2685,60
2011-12-15,03:45:00,3.2685,3.2755,3.2660,3.2745,201
2011-12-15,03:50:00,3.2740,3.2750,3.2665,3.2690,160
2011-12-15,03:55:00,3.2690,3.2710,3.2675,3.2675,21
2011-12-15,04:00:00,3.2690,3.2700,3.2675,3.2680,83
2011-12-15,04:05:00,3.2690,3.2730,3.2690,3.2710,68
2011-12-15,04:10:00,3.2720,3.2815,3.2710,3.2795,82
2011-12-15,04:15:00,3.2795,3.2810,3.2710,3.2795,124
2011-12-15,04:20:00,3.2805,3.2805,3.2710,3.2755,31
2011-12-15,04:25:00,3.2760,3.2800,3.2750,3.2790,33
2011-12-15,04:30:00,3.2800,3.2830,3.2780,3.2800,26
2011-12-15,04:35:00,3.2780,3.2790,3.2730,3.2750,16
2011-12-15,04:40:00,3.2740,3.2800,3.2740,3.2750,60
2011-12-15,04:45:00,3.2740,3.2780,3.2740,3.2770,34
2011-12-15,04:50:00,3.2755,3.2760,3.2740,3.2740,47
2011-12-15,04:55:00,3.2725,3.2725,3.2675,3.2700,55
2011-12-15,05:00:00,3.2700,3.2730,3.2675,3.2675,71
2011-12-15,05:05:00,3.2675,3.2690,3.2675,3.2690,3
2011-12-15,05:10:00,3.2685,3.2700,3.2685,3.2700,15
2011-12-15,05:15:00,3.2695,3.2710,3.2685,3.2710,24
2011-12-15,05:20:00,3.2715,3.2715,3.2675,3.2675,11
2011-12-15,05:25:00,3.2675,3.2745,3.2670,3.2745,22
2011-12-15,05:30:00,3.2745,3.2750,3.2745,3.2750,7
2011-12-15,05:35:00,3.2765,3.2795,3.2740,3.2740,32
2011-12-15,05:40:00,3.2720,3.2800,3.2720,3.2795,19
2011-12-15,05:45:00,3.2795,3.2795,3.2740,3.2740,20
2011-12-15,05:50:00,3.2770,3.2775,3.2740,3.2740,5
2011-12-15,05:55:00,3.2775,3.2795,3.2765,3.2795,11
2011-12-15,06:00:00,3.2795,3.2825,3.2750,3.2795,11
2011-12-15,06:05:00,3.2795,3.2795,3.2775,3.2775,5
2011-12-15,06:10:00,3.2790,3.2800,3.2785,3.2800,9
2011-12-15,07:00:00,3.2770,3.2870,3.2770,3.2800,26
2011-12-15,07:05:00,3.2805,3.2805,3.2785,3.2800,12
2011-12-15,07:10:00,3.2800,3.2825,3.2770,3.2770,18
2011-12-15,07:15:00,3.2790,3.2800,3.2790,3.2800,10
2011-12-15,07:20:00,3.2800,3.2805,3.2740,3.2770,37
2011-12-15,07:25:00,3.2765,3.2765,3.2695,3.2700,74
2011-12-15,07:30:00,3.2700,3.2735,3.2695,3.2700,9
2011-12-15,07:35:00,3.2700,3.2730,3.2695,3.2695,20
2011-12-15,07:40:00,3.2680,3.2690,3.2675,3.2690,10
2011-12-15,07:45:00,3.2675,3.2675,3.2610,3.2610,33
2011-12-15,07:50:00,3.2625,3.2635,3.2620,3.2625,21
2011-12-15,07:55:00,3.2615,3.2625,3.2595,3.2595,25
2011-12-15,08:00:00,3.2595,3.2635,3.2595,3.2630,34
2011-12-15,08:05:00,3.2630,3.2660,3.2625,3.2650,18
2011-12-15,08:10:00,3.2670,3.2670,3.2630,3.2630,20
2011-12-15,08:15:00,3.2640,3.2720,3.2635,3.2680,91
2011-12-15,08:20:00,3.2660,3.2705,3.2645,3.2660,75
2011-12-15,08:25:00,3.2695,3.2725,3.2665,3.2690,50
2011-12-15,08:30:00,3.2675,3.2755,3.2675,3.2705,60
2011-12-15,08:35:00,3.2700,3.2760,3.2700,3.2715,31
2011-12-15,08:40:00,3.2725,3.2775,3.2725,3.2755,43
2011-12-15,08:45:00,3.2770,3.2770,3.2710,3.2755,69
2011-12-15,08:50:00,3.2740,3.2745,3.2680,3.2745,59
2011-12-15,08:55:00,3.2725,3.2780,3.2715,3.2745,70
2011-12-15,09:00:00,3.2745,3.2860,3.2680,3.2860,411
2011-12-15,09:05:00,3.2850,3.2890,3.2835,3.2845,232
2011-12-15,09:10:00,3.2845,3.2880,3.2810,3.2825,142
2011-12-15,09:15:00,3.2830,3.2880,3.2830,3.2880,66
2011-12-15,09:20:00,3.2875,3.2875,3.2845,3.2865,67
2011-12-15,09:25:00,3.2870,3.2870,3.2850,3.2865,58
2011-12-15,09:30:00,3.2855,3.2900,3.2855,3.2885,92
2011-12-15,09:35:00,3.2880,3.2900,3.2880,3.2895,37
2011-12-15,09:40:00,3.2885,3.2970,3.2885,3.2940,162
2011-12-15,09:45:00,3.2940,3.2940,3.2905,3.2920,64
2011-12-15,09:50:00,3.2915,3.2940,3.2900,3.2925,43
2011-12-15,09:55:00,3.2940,3.2965,3.2900,3.2955,117
2011-12-15,10:00:00,3.2930,3.3010,3.2930,3.2995,242
2011-12-15,10:05:00,3.3000,3.3025,3.2990,3.3020,141
2011-12-15,10:10:00,3.3020,3.3030,3.2955,3.2955,98
2011-12-15,10:15:00,3.2945,3.2965,3.2940,3.2950,28
2011-12-15,10:20:00,3.2950,3.2965,3.2945,3.2945,30
2011-12-15,10:25:00,3.2945,3.2945,3.2825,3.2885,221
2011-12-15,10:30:00,3.2890,3.2970,3.2885,3.2925,178
2011-12-15,10:35:00,3.2920,3.2935,3.2835,3.2845,128
2011-12-15,10:40:00,3.2840,3.2895,3.2825,3.2875,108
2011-12-15,10:45:00,3.2880,3.2915,3.2880,3.2900,36
2011-12-15,10:50:00,3.2875,3.2900,3.2875,3.2890,13
2011-12-15,10:55:00,3.2895,3.3000,3.2895,3.2985,206
2011-12-15,11:00:00,3.2975,3.3010,3.2945,3.2945,117
2011-12-15,11:05:00,3.2955,3.2965,3.2940,3.2955,24
2011-12-15,11:10:00,3.2970,3.2975,3.2910,3.2910,31
2011-12-15,11:15:00,3.2915,3.2940,3.2910,3.2930,23
2011-12-15,11:20:00,3.2930,3.2950,3.2915,3.2920,52
2011-12-15,11:25:00,3.2910,3.2930,3.2900,3.2905,59
2011-12-15,11:30:00,3.2915,3.2915,3.2905,3.2905,7
2011-12-15,11:35:00,3.2910,3.2915,3.2880,3.2900,45
2011-12-15,11:40:00,3.2925,3.2925,3.2900,3.2900,13
2011-12-15,11:45:00,3.2890,3.2895,3.2880,3.2880,14
2011-12-15,11:50:00,3.2885,3.2920,3.2885,3.2920,5
2011-12-15,11:55:00,3.2910,3.2935,3.2910,3.2935,12
2011-12-15,12:00:00,3.2945,3.2970,3.2920,3.2970,58
2011-12-15,12:05:00,3.2940,3.2940,3.2940,3.2940,1
2011-12-15,12:10:00,3.2910,3.2945,3.2910,3.2945,5
2011-12-15,12:15:00,3.2945,3.2970,3.2935,3.2935,14
2011-12-15,12:30:00,3.2930,3.2940,3.2875,3.2880,99
2011-12-15,12:35:00,3.2880,3.2890,3.2855,3.2860,86
2011-12-15,12:40:00,3.2855,3.2865,3.2845,3.2850,72
2011-12-15,12:45:00,3.2850,3.2870,3.2840,3.2870,34
2011-12-15,12:50:00,3.2855,3.2875,3.2850,3.2875,8
2011-12-15,12:55:00,3.2885,3.2890,3.2870,3.2870,13
2011-12-15,13:00:00,3.2870,3.2870,3.2830,3.2835,34
2011-12-15,13:05:00,3.2835,3.2850,3.2835,3.2840,17
2011-12-15,13:10:00,3.2835,3.2835,3.2825,3.2830,8
2011-12-15,13:15:00,3.2830,3.2835,3.2830,3.2835,14
2011-12-15,13:20:00,3.2835,3.2835,3.2805,3.2810,57
2011-12-15,13:25:00,3.2820,3.2825,3.2785,3.2785,64
2011-12-15,13:30:00,3.2790,3.2810,3.2775,3.2795,196
2011-12-15,13:35:00,3.2795,3.2795,3.2675,3.2680,206
2011-12-15,13:40:00,3.2675,3.2675,3.2380,3.2465,818
2011-12-15,13:45:00,3.2460,3.2580,3.2325,3.2550,663
2011-12-15,13:50:00,3.2550,3.2560,3.2520,3.2520,263
2011-12-15,13:55:00,3.2515,3.2640,3.2515,3.2610,224
2011-12-15,14:00:00,3.2600,3.2610,3.2535,3.2580,271
2011-12-15,14:05:00,3.2580,3.2580,3.2540,3.2565,78
2011-12-15,14:10:00,3.2570,3.2580,3.2535,3.2535,55
2011-12-15,14:15:00,3.2535,3.2585,3.2530,3.2575,161
2011-12-15,14:20:00,3.2570,3.2600,3.2550,3.2550,77
2011-12-15,14:25:00,3.2565,3.2585,3.2560,3.2575,21
2011-12-15,14:30:00,3.2575,3.2575,3.2530,3.2545,41
2011-12-15,14:35:00,3.2540,3.2565,3.2540,3.2560,24
2011-12-15,14:40:00,3.2555,3.2570,3.2535,3.2560,53
2011-12-15,14:45:00,3.2550,3.2565,3.2540,3.2550,95
2011-12-15,14:50:00,3.2550,3.2560,3.2540,3.2560,231
2011-12-15,14:55:00,3.2550,3.2560,3.2490,3.2535,214
2011-12-15,15:00:00,3.2550,3.2655,3.2545,3.2625,127
2011-12-15,15:05:00,3.2645,3.2715,3.2645,3.2700,89
2011-12-15,15:10:00,3.2700,3.2735,3.2695,3.2720,63
2011-12-15,15:15:00,3.2725,3.2730,3.2655,3.2695,104
2011-12-15,15:20:00,3.2705,3.2710,3.2680,3.2695,43
2011-12-15,15:25:00,3.2680,3.2680,3.2645,3.2675,27
2011-12-15,15:30:00,3.2665,3.2665,3.2610,3.2655,161
2011-12-15,15:35:00,3.2655,3.2725,3.2655,3.2715,81
2011-12-15,15:40:00,3.2720,3.2730,3.2660,3.2680,236
2011-12-15,15:45:00,3.2680,3.2875,3.2675,3.2855,274
2011-12-15,15:50:00,3.2855,3.2865,3.2805,3.2825,209
2011-12-15,15:55:00,3.2830,3.2905,3.2825,3.2865,178
2011-12-15,16:00:00,3.2860,3.2865,3.2810,3.2835,468
2011-12-15,16:05:00,3.2840,3.2855,3.2780,3.2810,307
2011-12-15,16:10:00,3.2810,3.2865,3.2805,3.2860,146
2011-12-15,16:15:00,3.2865,3.2990,3.2865,3.2955,310
2011-12-15,16:20:00,3.2960,3.2995,3.2930,3.2945,192
2011-12-15,16:25:00,3.2950,3.3035,3.2940,3.3035,202
2011-12-15,16:30:00,3.3015,3.3080,3.2990,3.3050,228
2011-12-15,16:35:00,3.3040,3.3050,3.3010,3.3030,111
2011-12-15,16:40:00,3.3025,3.3055,3.2930,3.2930,312
2011-12-15,16:45:00,3.2935,3.2995,3.2905,3.2905,276
2011-12-15,16:50:00,3.2900,3.2940,3.2890,3.2915,259
2011-12-15,16:55:00,3.2925,3.2955,3.2885,3.2950,188
2011-12-15,17:00:00,3.2960,3.3010,3.2880,3.2885,219
2011-12-15,17:05:00,3.2880,3.2920,3.2860,3.2870,140
2011-12-15,17:10:00,3.2870,3.2895,3.2870,3.2880,75
2011-12-15,17:15:00,3.2875,3.2895,3.2825,3.2865,126
2011-12-15,17:20:00,3.2860,3.2910,3.2855,3.2910,140
2011-12-15,17:25:00,3.2910,3.2940,3.2905,3.2940,127
2011-12-15,17:30:00,3.2940,3.2940,3.2865,3.2910,137
2011-12-15,17:35:00,3.2900,3.2905,3.2855,3.2855,124
2011-12-15,17:40:00,3.2860,3.2885,3.2715,3.2730,318
2011-12-15,17:45:00,3.2725,3.2780,3.2700,3.2775,147
2011-12-15,17:50:00,3.2785,3.2795,3.2735,3.2775,58
2011-12-15,17:55:00,3.2780,3.2815,3.2770,3.2785,79
2011-12-15,18:00:00,3.2780,3.2850,3.2780,3.2835,90
2011-12-15,18:05:00,3.2850,3.2895,3.2825,3.2885,100
2011-12-15,18:10:00,3.2885,3.2885,3.2830,3.2860,52
2011-12-15,18:15:00,3.2860,3.2870,3.2835,3.2860,14
2011-12-15,18:20:00,3.2835,3.2855,3.2830,3.2855,31
2011-12-15,18:25:00,3.2860,3.2930,3.2855,3.2910,54
2011-12-15,18:30:00,3.2910,3.2950,3.2910,3.2940,179
2011-12-15,18:35:00,3.2945,3.2950,3.2900,3.2910,182
2011-12-15,18:40:00,3.2910,3.2930,3.2895,3.2900,71
2011-12-15,18:45:00,3.2900,3.2910,3.2880,3.2890,31
2011-12-15,18:50:00,3.2890,3.2945,3.2880,3.2900,81
2011-12-15,18:55:00,3.2900,3.2930,3.2890,3.2930,31
2011-12-15,19:00:00,3.2935,3.2960,3.2930,3.2960,93
2011-12-15,19:05:00,3.2960,3.2960,3.2915,3.2935,90
2011-12-15,19:10:00,3.2930,3.2930,3.2890,3.2915,50
2011-12-15,19:15:00,3.2895,3.2905,3.2870,3.2885,40
2011-12-15,19:20:00,3.2885,3.2910,3.2860,3.2890,27
2011-12-15,19:25:00,3.2890,3.2895,3.2845,3.2845,36
2011-12-15,19:30:00,3.2850,3.2870,3.2845,3.2855,29
2011-12-15,19:35:00,3.2855,3.2855,3.2835,3.2840,56
2011-12-15,19:40:00,3.2850,3.2855,3.2840,3.2845,30
2011-12-15,19:45:00,3.2855,3.2935,3.2850,3.2935,108
2011-12-15,19:50:00,3.2915,3.2915,3.2810,3.2900,164
2011-12-15,19:55:00,3.2895,3.2895,3.2835,3.2860,46
2011-12-15,20:00:00,3.2840,3.2885,3.2840,3.2860,79
2011-12-15,20:05:00,3.2860,3.2895,3.2855,3.2875,64
2011-12-15,20:10:00,3.2875,3.2890,3.2855,3.2885,50
2011-12-15,20:15:00,3.2880,3.2885,3.2860,3.2865,89
2011-12-15,20:20:00,3.2870,3.2895,3.2855,3.2875,129
2011-12-15,20:25:00,3.2865,3.2880,3.2850,3.2875,64
2011-12-15,20:30:00,3.2875,3.2950,3.2845,3.2935,214
2011-12-15,20:35:00,3.2950,3.3020,3.2950,3.3005,384
2011-12-15,20:40:00,3.3005,3.3015,3.2970,3.2995,105
2011-12-15,20:45:00,3.2995,3.3015,3.2970,3.2985,157
2011-12-15,20:50:00,3.2985,3.3035,3.2985,3.3000,133
2011-12-15,20:55:00,3.3010,3.3090,3.3010,3.3030,467
2011-12-15,21:00:00,3.3035,3.3110,3.3010,3.3035,381
2011-12-15,21:05:00,3.3035,3.3055,3.2985,3.3030,168
2011-12-15,21:10:00,3.3040,3.3070,3.2995,3.3015,615
2011-12-15,21:15:00,3.3015,3.3075,3.3010,3.3065,527
2011-12-15,21:20:00,3.3065,3.3160,3.3060,3.3140,383
2011-12-15,21:25:00,3.3135,3.3140,3.3100,3.3100,155
2011-12-15,21:30:00,3.3110,3.3250,3.3110,3.3195,701
2011-12-15,21:35:00,3.3195,3.3240,3.3170,3.3235,502
2011-12-15,21:40:00,3.3230,3.3245,3.3200,3.3230,325
2011-12-15,21:45:00,3.3220,3.3290,3.3205,3.3245,439
2011-12-15,21:50:00,3.3235,3.3240,3.3205,3.3240,176
2011-12-15,21:55:00,3.3235,3.3300,3.3235,3.3235,331
2011-12-15,22:00:00,3.3240,3.3270,3.3210,3.3210,190
2011-12-15,22:05:00,3.3200,3.3230,3.3145,3.3180,331
2011-12-15,22:10:00,3.3170,3.3175,3.3115,3.3150,181
2011-12-15,22:15:00,3.3145,3.3175,3.3110,3.3150,318
2011-12-15,22:20:00,3.3165,3.3190,3.3135,3.3185,158
2011-12-15,22:25:00,3.3190,3.3210,3.3175,3.3200,217
2011-12-15,22:30:00,3.3205,3.3210,3.3130,3.3130,352
2011-12-15,22:35:00,3.3135,3.3135,3.3055,3.3055,436
2011-12-15,22:40:00,3.3055,3.3065,3.2950,3.2985,314
2011-12-15,22:45:00,3.2985,3.3005,3.2960,3.2990,298
2011-12-15,22:50:00,3.2995,3.3035,3.2965,3.2965,205
2011-12-15,22:55:00,3.2975,3.3010,3.2960,3.2980,165
2011-12-15,23:00:00,3.2980,3.3075,3.2900,3.2910,365
2011-12-15,23:05:00,3.2915,3.2915,3.2835,3.2835,577
2011-12-15,23:10:00,3.2830,3.2885,3.2800,3.2880,458
2011-12-15,23:15:00,3.2875,3.2880,3.2820,3.2855,227
2011-12-15,23:20:00,3.2855,3.2910,3.2855,3.2900,447
2011-12-15,23:25:00,3.2900,3.2900,3.2825,3.2835,194
2011-12-15,23:30:00,3.2845,3.2850,3.2765,3.2780,268
2011-12-15,23:35:00,3.2780,3.2830,3.2685,3.2695,499
2011-12-15,23:40:00,3.2690,3.2690,3.2560,3.2595,441
2011-12-15,23:45:00,3.2585,3.2595,3.2515,3.2590,730
2011-12-15,23:50:00,3.2585,3.2635,3.2575,3.2610,304
2011-12-15,23:55:00,3.2605,3.2650,3.2565,3.2600,265
2011-12-16,00:00:00,3.2605,3.2710,3.2585,3.2670,454
2011-12-16,00:05:00,3.2665,3.2675,3.2560,3.2575,359
2011-12-16,00:10:00,3.2570,3.2605,3.2525,3.2595,279
2011-12-16,00:15:00,3.2590,3.2605,3.2580,3.2585,204
2011-12-16,00:20:00,3.2575,3.2575,3.2530,3.2560,162
2011-12-16,00:25:00,3.2560,3.2665,3.2520,3.2655,275
2011-12-16,00:30:00,3.2660,3.2725,3.2655,3.2680,327
2011-12-16,00:35:00,3.2680,3.2715,3.2635,3.2660,202
2011-12-16,00:40:00,3.2665,3.2745,3.2645,3.2740,351
2011-12-16,00:45:00,3.2745,3.2830,3.2745,3.2760,385
2011-12-16,00:50:00,3.2755,3.2755,3.2650,3.2720,234
2011-12-16,00:55:00,3.2730,3.2775,3.2730,3.2770,128
2011-12-16,01:00:00,3.2760,3.2800,3.2750,3.2790,150
2011-12-16,01:05:00,3.2785,3.2790,3.2690,3.2700,231
2011-12-16,01:10:00,3.2700,3.2725,3.2680,3.2725,97
2011-12-16,01:15:00,3.2715,3.2750,3.2700,3.2735,107
2011-12-16,01:20:00,3.2750,3.2815,3.2750,3.2790,116
2011-12-16,01:25:00,3.2785,3.2785,3.2765,3.2780,136
2011-12-16,01:30:00,3.2770,3.2815,3.2770,3.2780,116
2011-12-16,01:35:00,3.2785,3.2795,3.2765,3.2770,82
2011-12-16,01:40:00,3.2780,3.2780,3.2710,3.2710,138
2011-12-16,01:45:00,3.2705,3.2735,3.2685,3.2705,160
2011-12-16,01:50:00,3.2710,3.2710,3.2675,3.2685,142
2011-12-16,01:55:00,3.2695,3.2700,3.2650,3.2690,503
2011-12-16,02:00:00,3.2685,3.2710,3.2680,3.2705,240
2011-12-16,02:05:00,3.2705,3.2775,3.2695,3.2775,171
2011-12-16,02:10:00,3.2775,3.2780,3.2740,3.2745,81
2011-12-16,02:15:00,3.2750,3.2790,3.2745,3.2780,100
2011-12-16,02:20:00,3.2785,3.2785,3.2755,3.2775,109
2011-12-16,02:25:00,3.2770,3.2775,3.2745,3.2760,89
2011-12-16,02:30:00,3.2755,3.2790,3.2715,3.2715,110
2011-12-16,02:35:00,3.2725,3.2765,3.2725,3.2760,20
2011-12-16,02:40:00,3.2755,3.2820,3.2755,3.2815,152
2011-12-16,02:45:00,3.2815,3.2820,3.2775,3.2775,28
2011-12-16,02:50:00,3.2770,3.2770,3.2750,3.2750,24
2011-12-16,02:55:00,3.2750,3.2775,3.2750,3.2755,25
2011-12-16,03:00:00,3.2740,3.2770,3.2740,3.2755,18
2011-12-16,03:05:00,3.2755,3.2765,3.2735,3.2735,12
2011-12-16,03:10:00,3.2750,3.2780,3.2750,3.2780,16
2011-12-16,03:15:00,3.2785,3.2815,3.2780,3.2780,34
2011-12-16,03:20:00,3.2780,3.2780,3.2765,3.2765,7
2011-12-16,03:25:00,3.2770,3.2770,3.2670,3.2710,117
2011-12-16,03:30:00,3.2685,3.2705,3.2670,3.2705,44
2011-12-16,03:35:00,3.2705,3.2730,3.2705,3.2730,16
2011-12-16,03:40:00,3.2715,3.2715,3.2680,3.2685,8
2011-12-16,03:45:00,3.2680,3.2685,3.2670,3.2680,26
2011-12-16,03:50:00,3.2670,3.2670,3.2585,3.2610,81
2011-12-16,03:55:00,3.2610,3.2665,3.2610,3.2630,31
2011-12-16,04:00:00,3.2625,3.2630,3.2590,3.2610,51
2011-12-16,04:05:00,3.2615,3.2645,3.2615,3.2645,15
2011-12-16,04:10:00,3.2650,3.2665,3.2630,3.2630,7
2011-12-16,04:15:00,3.2655,3.2695,3.2655,3.2695,9
2011-12-16,04:20:00,3.2680,3.2680,3.2630,3.2645,24
2011-12-16,04:25:00,3.2640,3.2640,3.2585,3.2585,34
2011-12-16,04:30:00,3.2590,3.2670,3.2590,3.2590,54
2011-12-16,04:35:00,3.2595,3.2600,3.2565,3.2580,40
2011-12-16,04:40:00,3.2580,3.2580,3.2545,3.2550,36
2011-12-16,04:45:00,3.2535,3.2535,3.2510,3.2520,51
2011-12-16,04:50:00,3.2520,3.2530,3.2505,3.2520,41
2011-12-16,04:55:00,3.2525,3.2525,3.2505,3.2510,38
2011-12-16,05:00:00,3.2505,3.2535,3.2500,3.2535,41
2011-12-16,05:05:00,3.2535,3.2540,3.2535,3.2535,8
2011-12-16,05:10:00,3.2535,3.2630,3.2525,3.2630,46
2011-12-16,05:15:00,3.2625,3.2680,3.2625,3.2675,38
2011-12-16,05:20:00,3.2665,3.2675,3.2645,3.2675,6
2011-12-16,05:25:00,3.2650,3.2650,3.2650,3.2650,1
2011-12-16,05:30:00,3.2645,3.2645,3.2620,3.2645,11
2011-12-16,05:40:00,3.2645,3.2645,3.2645,3.2645,1
2011-12-16,05:45:00,3.2645,3.2645,3.2610,3.2645,16
2011-12-16,05:50:00,3.2680,3.2725,3.2680,3.2685,9
2011-12-16,05:55:00,3.2700,3.2710,3.2685,3.2710,6
2011-12-16,06:00:00,3.2700,3.2700,3.2635,3.2660,18
2011-12-16,06:05:00,3.2625,3.2705,3.2620,3.2705,7
2011-12-16,06:10:00,3.2700,3.2700,3.2655,3.2655,11
2011-12-16,07:00:00,3.2680,3.2750,3.2680,3.2730,11
2011-12-16,07:05:00,3.2750,3.2750,3.2720,3.2720,13
2011-12-16,07:10:00,3.2705,3.2720,3.2705,3.2720,10
2011-12-16,07:15:00,3.2700,3.2700,3.2690,3.2690,4
2011-12-16,07:25:00,3.2735,3.2765,3.2730,3.2760,27
2011-12-16,07:30:00,3.2760,3.2760,3.2715,3.2715,22
2011-12-16,07:35:00,3.2705,3.2705,3.2700,3.2700,8
2011-12-16,07:40:00,3.2715,3.2730,3.2710,3.2730,5
2011-12-16,07:50:00,3.2725,3.2775,3.2725,3.2730,51
2011-12-16,07:55:00,3.2735,3.2770,3.2735,3.2740,36
2011-12-16,08:00:00,3.2790,3.2875,3.2790,3.2840,28
2011-12-16,08:05:00,3.2830,3.2830,3.2800,3.2800,13
2011-12-16,08:10:00,3.2800,3.2800,3.2800,3.2800,5
2011-12-16,08:15:00,3.2795,3.2850,3.2775,3.2850,63
2011-12-16,08:20:00,3.2825,3.3030,3.2825,3.2945,112
2011-12-16,08:25:00,3.2925,3.2945,3.2900,3.2945,15
2011-12-16,08:30:00,3.2940,3.2980,3.2935,3.2935,15
2011-12-16,08:35:00,3.2925,3.2980,3.2915,3.2980,39
2011-12-16,08:40:00,3.2960,3.2960,3.2920,3.2945,17
2011-12-16,08:45:00,3.2920,3.2925,3.2915,3.2915,4
2011-12-16,08:50:00,3.2945,3.2945,3.2905,3.2905,2
2011-12-16,08:55:00,3.2930,3.2975,3.2930,3.2975,15
2011-12-16,09:00:00,3.2960,3.2980,3.2830,3.2920,234
2011-12-16,09:05:00,3.2915,3.2915,3.2815,3.2860,77
2011-12-16,09:10:00,3.2875,3.2980,3.2875,3.2980,53
2011-12-16,09:15:00,3.2970,3.2970,3.2905,3.2915,44
2011-12-16,09:20:00,3.2930,3.2960,3.2925,3.2945,57
2011-12-16,09:25:00,3.2960,3.2970,3.2950,3.2960,9
2011-12-16,09:30:00,3.2945,3.2990,3.2895,3.2980,133
2011-12-16,09:35:00,3.2985,3.2995,3.2970,3.2985,82
2011-12-16,09:40:00,3.2995,3.3015,3.2980,3.2980,67
2011-12-16,09:45:00,3.3015,3.3020,3.2975,3.2980,79
2011-12-16,09:50:00,3.2995,3.2995,3.2945,3.2945,71
2011-12-16,09:55:00,3.2945,3.2960,3.2915,3.2960,88
2011-12-16,10:00:00,3.2955,3.2995,3.2950,3.2975,44
2011-12-16,10:05:00,3.2975,3.3060,3.2975,3.2995,101
2011-12-16,10:10:00,3.2980,3.2995,3.2980,3.2990,7
2011-12-16,10:15:00,3.3000,3.3010,3.3000,3.3005,6
2011-12-16,10:20:00,3.3005,3.3015,3.3005,3.3015,6
2011-12-16,10:25:00,3.3015,3.3075,3.3010,3.3065,62
2011-12-16,10:30:00,3.3065,3.3070,3.2955,3.2955,123
2011-12-16,10:35:00,3.2950,3.2990,3.2950,3.2975,15
2011-12-16,10:40:00,3.2980,3.2990,3.2980,3.2990,8
2011-12-16,10:45:00,3.2980,3.2995,3.2975,3.2975,33
2011-12-16,10:50:00,3.2970,3.3000,3.2970,3.3000,23
2011-12-16,10:55:00,3.2985,3.3005,3.2985,3.2990,9
2011-12-16,11:00:00,3.2985,3.2995,3.2975,3.2980,14
2011-12-16,11:05:00,3.3000,3.3000,3.2990,3.3000,3
2011-12-16,11:10:00,3.2990,3.3115,3.2990,3.3100,129
2011-12-16,11:15:00,3.3110,3.3215,3.3100,3.3105,345
2011-12-16,11:20:00,3.3105,3.3175,3.3105,3.3175,102
2011-12-16,11:25:00,3.3160,3.3175,3.3130,3.3140,47
2011-12-16,11:30:00,3.3140,3.3200,3.3130,3.3190,45
2011-12-16,11:35:00,3.3180,3.3190,3.3175,3.3185,14
2011-12-16,11:40:00,3.3175,3.3180,3.3175,3.3180,23
2011-12-16,11:45:00,3.3185,3.3185,3.3175,3.3180,15
2011-12-16,11:50:00,3.3175,3.3200,3.3165,3.3170,21
2011-12-16,11:55:00,3.3185,3.3200,3.3170,3.3200,30
2011-12-16,12:00:00,3.3195,3.3205,3.3170,3.3185,16
2011-12-16,12:05:00,3.3185,3.3185,3.3145,3.3150,48
2011-12-16,12:10:00,3.3150,3.3160,3.3150,3.3150,19
2011-12-16,12:15:00,3.3160,3.3190,3.3150,3.3170,21
2011-12-16,12:20:00,3.3195,3.3200,3.3195,3.3195,9
2011-12-16,12:25:00,3.3210,3.3215,3.3210,3.3215,9
2011-12-16,12:30:00,3.3210,3.3265,3.3210,3.3220,104
2011-12-16,12:35:00,3.3240,3.3255,3.3215,3.3220,48
2011-12-16,12:40:00,3.3225,3.3265,3.3210,3.3265,50
2011-12-16,12:45:00,3.3255,3.3260,3.3205,3.3205,24
2011-12-16,12:50:00,3.3210,3.3240,3.3200,3.3200,9
2011-12-16,12:55:00,3.3225,3.3235,3.3200,3.3215,26
2011-12-16,13:00:00,3.3215,3.3230,3.3200,3.3200,24
2011-12-16,13:05:00,3.3195,3.3195,3.3175,3.3185,36
2011-12-16,13:10:00,3.3185,3.3205,3.3170,3.3180,26
2011-12-16,13:15:00,3.3175,3.3200,3.3175,3.3195,12
2011-12-16,13:20:00,3.3200,3.3200,3.3155,3.3155,16
2011-12-16,13:25:00,3.3155,3.3170,3.3155,3.3160,71
2011-12-16,13:30:00,3.3160,3.3160,3.3095,3.3105,134
2011-12-16,13:35:00,3.3100,3.3125,3.3025,3.3045,239
2011-12-16,13:40:00,3.3050,3.3110,3.3050,3.3105,55
2011-12-16,13:45:00,3.3105,3.3200,3.3105,3.3185,197
2011-12-16,13:50:00,3.3190,3.3205,3.3160,3.3160,129
2011-12-16,13:55:00,3.3155,3.3195,3.3145,3.3145,46
2011-12-16,14:00:00,3.3145,3.3155,3.3115,3.3155,111
2011-12-16,14:05:00,3.3150,3.3180,3.3135,3.3160,78
2011-12-16,14:10:00,3.3145,3.3175,3.3120,3.3140,78
2011-12-16,14:15:00,3.3150,3.3185,3.3140,3.3175,44
2011-12-16,14:20:00,3.3190,3.3215,3.3175,3.3175,103
2011-12-16,14:25:00,3.3185,3.3240,3.3155,3.3235,183
2011-12-16,14:30:00,3.3230,3.3270,3.3210,3.3220,273
2011-12-16,14:35:00,3.3225,3.3250,3.3215,3.3220,241
2011-12-16,14:40:00,3.3215,3.3265,3.3215,3.3265,87
2011-12-16,14:45:00,3.3250,3.3380,3.3245,3.3375,336
2011-12-16,14:50:00,3.3375,3.3395,3.3330,3.3360,291
2011-12-16,14:55:00,3.3370,3.3390,3.3330,3.3350,168
2011-12-16,15:00:00,3.3350,3.3380,3.3325,3.3380,138
2011-12-16,15:05:00,3.3380,3.3380,3.3315,3.3340,89
2011-12-16,15:10:00,3.3325,3.3350,3.3315,3.3350,130
2011-12-16,15:15:00,3.3345,3.3395,3.3345,3.3370,70
2011-12-16,15:20:00,3.3365,3.3395,3.3340,3.3340,34
2011-12-16,15:25:00,3.3345,3.3355,3.3315,3.3325,122
2011-12-16,15:30:00,3.3330,3.3380,3.3315,3.3365,48
2011-12-16,15:35:00,3.3360,3.3360,3.3240,3.3255,149
2011-12-16,15:40:00,3.3260,3.3280,3.3245,3.3255,84
2011-12-16,15:45:00,3.3250,3.3290,3.3230,3.3275,140
2011-12-16,15:50:00,3.3265,3.3310,3.3250,3.3310,49
2011-12-16,15:55:00,3.3325,3.3370,3.3270,3.3270,105
2011-12-16,16:00:00,3.3275,3.3275,3.3220,3.3275,190
2011-12-16,16:05:00,3.3270,3.3270,3.3180,3.3195,198
2011-12-16,16:10:00,3.3190,3.3230,3.3185,3.3205,152
2011-12-16,16:15:00,3.3205,3.3260,3.3200,3.3230,124
2011-12-16,16:20:00,3.3225,3.3255,3.3220,3.3225,151
2011-12-16,16:25:00,3.3220,3.3270,3.3210,3.3245,135
2011-12-16,16:30:00,3.3250,3.3280,3.3250,3.3270,66
2011-12-16,16:35:00,3.3265,3.3300,3.3215,3.3285,202
2011-12-16,16:40:00,3.3265,3.3265,3.3220,3.3235,83
2011-12-16,16:45:00,3.3225,3.3260,3.3215,3.3260,65
2011-12-16,16:50:00,3.3280,3.3315,3.3210,3.3215,47
2011-12-16,16:55:00,3.3220,3.3260,3.3210,3.3235,33
2011-12-16,17:00:00,3.3240,3.3285,3.3240,3.3260,94
2011-12-16,17:05:00,3.3255,3.3300,3.3250,3.3270,28
2011-12-16,17:10:00,3.3275,3.3280,3.3250,3.3260,31
2011-12-16,17:15:00,3.3270,3.3280,3.3260,3.3275,21
2011-12-16,17:20:00,3.3270,3.3310,3.3190,3.3190,147
2011-12-16,17:25:00,3.3175,3.3180,3.3135,3.3180,58
2011-12-16,17:30:00,3.3185,3.3245,3.3165,3.3205,109
2011-12-16,17:35:00,3.3220,3.3220,3.3190,3.3200,18
2011-12-16,17:40:00,3.3195,3.3200,3.3170,3.3185,29
2011-12-16,17:45:00,3.3190,3.3210,3.3190,3.3205,35
2011-12-16,17:50:00,3.3200,3.3210,3.3165,3.3185,58
2011-12-16,17:55:00,3.3180,3.3220,3.3180,3.3210,29
2011-12-16,18:00:00,3.3210,3.3210,3.3150,3.3175,131
2011-12-16,18:05:00,3.3175,3.3185,3.3165,3.3170,28
2011-12-16,18:10:00,3.3175,3.3245,3.3175,3.3240,97
2011-12-16,18:15:00,3.3240,3.3250,3.3215,3.3225,38
2011-12-16,18:20:00,3.3230,3.3245,3.3220,3.3230,36
2011-12-16,18:25:00,3.3230,3.3265,3.3230,3.3240,34
2011-12-16,18:30:00,3.3245,3.3245,3.3215,3.3230,59
2011-12-16,18:35:00,3.3225,3.3275,3.3220,3.3270,42
2011-12-16,18:40:00,3.3265,3.3325,3.3250,3.3280,74
2011-12-16,18:45:00,3.3290,3.3300,3.3255,3.3300,30
2011-12-16,18:50:00,3.3315,3.3320,3.3280,3.3285,35
2011-12-16,18:55:00,3.3295,3.3300,3.3260,3.3260,31
2011-12-16,19:00:00,3.3260,3.3275,3.3255,3.3265,48
2011-12-16,19:05:00,3.3265,3.3275,3.3230,3.3230,39
2011-12-16,19:10:00,3.3245,3.3255,3.3200,3.3210,48
2011-12-16,19:15:00,3.3205,3.3235,3.3175,3.3210,155
2011-12-16,19:20:00,3.3215,3.3240,3.3190,3.3230,56
2011-12-16,19:25:00,3.3230,3.3230,3.3205,3.3205,5
2011-12-16,19:30:00,3.3200,3.3240,3.3190,3.3240,34
2011-12-16,19:35:00,3.3245,3.3250,3.3240,3.3240,26
2011-12-16,19:40:00,3.3230,3.3245,3.3220,3.3240,51
2011-12-16,19:45:00,3.3235,3.3245,3.3225,3.3225,20
2011-12-16,19:50:00,3.3220,3.3230,3.3215,3.3220,27
2011-12-16,19:55:00,3.3225,3.3285,3.3225,3.3255,65
2011-12-16,20:00:00,3.3260,3.3300,3.3245,3.3265,64
2011-12-16,20:05:00,3.3280,3.3285,3.3195,3.3210,57
2011-12-16,20:10:00,3.3220,3.3250,3.3205,3.3220,159
2011-12-16,20:15:00,3.3225,3.3260,3.3215,3.3250,411
2011-12-16,20:20:00,3.3255,3.3280,3.3240,3.3270,343
2011-12-16,20:25:00,3.3280,3.3290,3.3250,3.3275,109
2011-12-16,20:30:00,3.3270,3.3410,3.3270,3.3405,326
2011-12-16,20:35:00,3.3400,3.3420,3.3355,3.3370,426
2011-12-16,20:40:00,3.3375,3.3405,3.3360,3.3360,413
2011-12-16,20:45:00,3.3360,3.3375,3.3335,3.3360,308
2011-12-16,20:50:00,3.3370,3.3530,3.3370,3.3500,235
2011-12-16,20:55:00,3.3505,3.3525,3.3430,3.3445,339
2011-12-16,21:00:00,3.3440,3.3460,3.3415,3.3420,376
2011-12-16,21:05:00,3.3420,3.3485,3.3420,3.3450,217
2011-12-16,21:10:00,3.3475,3.3495,3.3435,3.3480,540
2011-12-16,21:15:00,3.3465,3.3530,3.3450,3.3530,182
2011-12-16,21:20:00,3.3515,3.3595,3.3495,3.3525,325
2011-12-16,21:25:00,3.3525,3.3775,3.3525,3.3635,1085
2011-12-16,21:30:00,3.3625,3.3670,3.3485,3.3530,448
2011-12-16,21:35:00,3.3520,3.3550,3.3490,3.3500,192
2011-12-16,21:40:00,3.3510,3.3630,3.3510,3.3600,227
2011-12-16,21:45:00,3.3605,3.3610,3.3560,3.3585,86
2011-12-16,21:50:00,3.3595,3.3595,3.3525,3.3555,795
2011-12-16,21:55:00,3.3550,3.3555,3.3515,3.3535,286
2011-12-16,22:00:00,3.3535,3.3585,3.3500,3.3510,1157
2011-12-16,22:05:00,3.3515,3.3520,3.3450,3.3455,352
2011-12-16,22:10:00,3.3450,3.3485,3.3400,3.3410,329
2011-12-16,22:15:00,3.3400,3.3455,3.3380,3.3440,204
2011-12-16,22:20:00,3.3445,3.3525,3.3425,3.3500,175
2011-12-16,22:25:00,3.3500,3.3510,3.3380,3.3390,233
2011-12-16,22:30:00,3.3385,3.3420,3.3375,3.3390,294
2011-12-16,22:35:00,3.3395,3.3410,3.3365,3.3385,306
2011-12-16,22:40:00,3.3385,3.3400,3.3255,3.3285,544
2011-12-16,22:45:00,3.3275,3.3305,3.3230,3.3255,200
2011-12-16,22:50:00,3.3260,3.3295,3.3230,3.3275,419
2011-12-16,22:55:00,3.3275,3.3300,3.3230,3.3230,325
2011-12-16,23:00:00,3.3230,3.3315,3.3190,3.3270,608
2011-12-16,23:05:00,3.3285,3.3325,3.3270,3.3320,272
2011-12-16,23:10:00,3.3320,3.3320,3.3260,3.3300,166
2011-12-16,23:15:00,3.3305,3.3450,3.3290,3.3425,442
2011-12-16,23:20:00,3.3430,3.3430,3.3370,3.3380,254
2011-12-16,23:25:00,3.3395,3.3405,3.3295,3.3305,256
2011-12-16,23:30:00,3.3315,3.3335,3.3285,3.3290,107
2011-12-16,23:35:00,3.3295,3.3315,3.3255,3.3265,201
2011-12-16,23:40:00,3.3265,3.3305,3.3265,3.3270,175
2011-12-16,23:45:00,3.3280,3.3285,3.3255,3.3280,95
2011-12-16,23:50:00,3.3285,3.3410,3.3275,3.3360,404
2011-12-16,23:55:00,3.3355,3.3400,3.3330,3.3400,164
2011-12-17,00:00:00,3.3405,3.3420,3.3315,3.3320,81
2011-12-17,00:05:00,3.3325,3.3330,3.3300,3.3315,196
2011-12-17,00:10:00,3.3320,3.3335,3.3305,3.3330,99
2011-12-17,00:15:00,3.3335,3.3375,3.3315,3.3330,95
2011-12-17,00:20:00,3.3330,3.3370,3.3315,3.3370,71
2011-12-17,00:25:00,3.3365,3.3375,3.3335,3.3350,179
2011-12-17,00:30:00,3.3350,3.3375,3.3310,3.3315,268
2011-12-17,00:35:00,3.3310,3.3325,3.3285,3.3290,295
2011-12-17,00:40:00,3.3285,3.3300,3.3280,3.3280,107
2011-12-17,00:45:00,3.3280,3.3290,3.3260,3.3265,143
2011-12-17,00:50:00,3.3255,3.3295,3.3245,3.3280,117
2011-12-17,00:55:00,3.3275,3.3300,3.3210,3.3235,273
2011-12-17,01:00:00,3.3230,3.3245,3.3170,3.3240,302
2011-12-17,01:05:00,3.3245,3.3265,3.3225,3.3255,121
2011-12-17,01:10:00,3.3260,3.3300,3.3255,3.3275,81
2011-12-17,01:15:00,3.3260,3.3265,3.3230,3.3245,118
2011-12-17,01:20:00,3.3230,3.3290,3.3200,3.3270,201
2011-12-17,01:25:00,3.3270,3.3270,3.3190,3.3195,117
2011-12-17,01:30:00,3.3190,3.3215,3.3160,3.3185,251
2011-12-17,01:35:00,3.3185,3.3260,3.3150,3.3235,251
2011-12-17,01:40:00,3.3225,3.3275,3.3185,3.3190,242
2011-12-17,01:45:00,3.3190,3.3250,3.3155,3.3250,234
2011-12-17,01:50:00,3.3250,3.3290,3.3215,3.3275,145
2011-12-17,01:55:00,3.3280,3.3325,3.3230,3.3310,686
2011-12-17,02:00:00,3.3310,3.3340,3.3300,3.3305,278
2011-12-17,02:05:00,3.3305,3.3315,3.3275,3.3300,118
2011-12-17,02:10:00,3.3310,3.3340,3.3310,3.3330,98
2011-12-17,02:15:00,3.3335,3.3340,3.3315,3.3335,85
2011-12-17,02:20:00,3.3340,3.3355,3.3330,3.3330,124
2011-12-17,02:25:00,3.3330,3.3335,3.3310,3.3320,42
2011-12-17,02:30:00,3.3315,3.3340,3.3315,3.3325,77
2011-12-17,02:35:00,3.3315,3.3345,3.3315,3.3340,72
2011-12-17,02:40:00,3.3340,3.3365,3.3330,3.3350,119
2011-12-17,02:45:00,3.3350,3.3445,3.3350,3.3435,198
2011-12-17,02:50:00,3.3435,3.3470,3.3415,3.3440,144
2011-12-17,02:55:00,3.3440,3.3450,3.3390,3.3415,105
2011-12-17,03:00:00,3.3420,3.3450,3.3415,3.3425,97
2011-12-17,03:05:00,3.3430,3.3480,3.3430,3.3475,50
2011-12-17,03:10:00,3.3475,3.3520,3.3465,3.3520,69
2011-12-17,03:15:00,3.3515,3.3525,3.3455,3.3460,58
2011-12-17,03:20:00,3.3460,3.3460,3.3385,3.3425,80
2011-12-17,03:25:00,3.3445,3.3465,3.3430,3.3430,11
2011-12-17,03:30:00,3.3435,3.3500,3.3415,3.3500,18
2011-12-17,03:35:00,3.3510,3.3515,3.3485,3.3505,72
2011-12-17,03:40:00,3.3515,3.3550,3.3510,3.3515,110
2011-12-17,03:45:00,3.3515,3.3585,3.3515,3.3570,304
2011-12-17,03:50:00,3.3570,3.3585,3.3560,3.3560,47
2011-12-17,03:55:00,3.3550,3.3565,3.3515,3.3540,104
2011-12-17,04:00:00,3.3545,3.3550,3.3505,3.3520,115
2011-12-17,04:05:00,3.3520,3.3545,3.3500,3.3500,29
2011-12-17,04:10:00,3.3500,3.3555,3.3500,3.3545,39
2011-12-17,04:15:00,3.3545,3.3575,3.3545,3.3565,38
2011-12-17,04:20:00,3.3565,3.3580,3.3535,3.3535,27
2011-12-17,04:25:00,3.3540,3.3560,3.3540,3.3545,48
2011-12-17,04:30:00,3.3540,3.3585,3.3535,3.3570,71
2011-12-17,04:35:00,3.3570,3.3595,3.3570,3.3580,34
2011-12-17,04:40:00,3.3570,3.3600,3.3560,3.3595,78
2011-12-17,04:45:00,3.3590,3.3615,3.3585,3.3610,34
2011-12-17,04:50:00,3.3610,3.3615,3.3600,3.3615,29
2011-12-17,04:55:00,3.3620,3.3645,3.3610,3.3640,42
2011-12-17,05:00:00,3.3630,3.3635,3.3600,3.3600,29
2011-12-17,05:05:00,3.3590,3.3615,3.3570,3.3590,35
2011-12-17,05:10:00,3.3585,3.3595,3.3570,3.3595,12
2011-12-17,05:15:00,3.3580,3.3585,3.3565,3.3565,6
2011-12-17,05:20:00,3.3595,3.3595,3.3595,3.3595,1
2011-12-17,05:25:00,3.3595,3.3595,3.3590,3.3590,4
2011-12-17,05:30:00,3.3605,3.3605,3.3575,3.3575,7
2011-12-17,05:35:00,3.3620,3.3640,3.3620,3.3640,7
2011-12-17,05:40:00,3.3640,3.3640,3.3610,3.3635,4
2011-12-17,05:45:00,3.3640,3.3645,3.3640,3.3645,8
2011-12-17,05:50:00,3.3610,3.3615,3.3520,3.3545,34
2011-12-17,05:55:00,3.3600,3.3610,3.3600,3.3610,3
2011-12-17,06:00:00,3.3615,3.3615,3.3570,3.3570,6
2011-12-17,06:05:00,3.3575,3.3575,3.3575,3.3575,1
2011-12-17,06:10:00,3.3585,3.3585,3.3520,3.3525,17
2011-12-19,07:00:00,3.3450,3.3525,3.3425,3.3505,40
2011-12-19,07:05:00,3.3545,3.3545,3.3500,3.3530,18
2011-12-19,07:10:00,3.3530,3.3530,3.3530,3.3530,1
2011-12-19,07:15:00,3.3510,3.3510,3.3500,3.3500,24
2011-12-19,07:20:00,3.3450,3.3475,3.3450,3.3475,4
2011-12-19,07:25:00,3.3450,3.3450,3.3450,3.3450,8
2011-12-19,07:30:00,3.3450,3.3565,3.3450,3.3510,26
2011-12-19,07:35:00,3.3480,3.3480,3.3480,3.3480,1
2011-12-19,07:40:00,3.3480,3.3490,3.3465,3.3465,6
2011-12-19,07:45:00,3.3475,3.3480,3.3465,3.3465,3
2011-12-19,07:50:00,3.3495,3.3495,3.3495,3.3495,1
2011-12-19,07:55:00,3.3495,3.3500,3.3490,3.3490,4
2011-12-19,08:00:00,3.3465,3.3520,3.3460,3.3460,9
2011-12-19,08:05:00,3.3450,3.3490,3.3450,3.3490,5
2011-12-19,08:10:00,3.3500,3.3500,3.3490,3.3500,4
2011-12-19,08:15:00,3.3490,3.3490,3.3420,3.3420,24
2011-12-19,08:20:00,3.3400,3.3400,3.3300,3.3315,84
2011-12-19,08:25:00,3.3300,3.3300,3.3225,3.3225,41
2011-12-19,08:30:00,3.3245,3.3280,3.3245,3.3280,17
2011-12-19,08:35:00,3.3280,3.3280,3.3255,3.3280,16
2011-12-19,08:40:00,3.3255,3.3300,3.3255,3.3275,13
2011-12-19,08:45:00,3.3290,3.3290,3.3270,3.3270,6
2011-12-19,08:50:00,3.3290,3.3350,3.3290,3.3340,19
2011-12-19,08:55:00,3.3345,3.3345,3.3280,3.3280,73
2011-12-19,09:00:00,3.3280,3.3315,3.3190,3.3225,335
2011-12-19,09:05:00,3.3220,3.3240,3.3115,3.3145,271
2011-12-19,09:10:00,3.3145,3.3195,3.3135,3.3135,132
2011-12-19,09:15:00,3.3140,3.3140,3.2970,3.3110,291
2011-12-19,09:20:00,3.3105,3.3120,3.3080,3.3100,80
2011-12-19,09:25:00,3.3095,3.3115,3.3080,3.3090,55
2011-12-19,09:30:00,3.3075,3.3085,3.3050,3.3085,178
2011-12-19,09:35:00,3.3090,3.3090,3.3005,3.3005,160
2011-12-19,09:40:00,3.3005,3.3055,3.3000,3.3055,83
2011-12-19,09:45:00,3.3060,3.3115,3.3060,3.3070,193
2011-12-19,09:50:00,3.3070,3.3120,3.3065,3.3120,82
2011-12-19,09:55:00,3.3115,3.3115,3.3070,3.3075,66
2011-12-19,10:00:00,3.3065,3.3070,3.2990,3.3065,98
2011-12-19,10:05:00,3.3045,3.3080,3.3040,3.3070,49
2011-12-19,10:10:00,3.3080,3.3080,3.3040,3.3065,17
2011-12-19,10:15:00,3.3070,3.3080,3.3065,3.3080,14
2011-12-19,10:20:00,3.3070,3.3080,3.3050,3.3070,20
2011-12-19,10:25:00,3.3060,3.3060,3.3050,3.3050,3
2011-12-19,10:30:00,3.3080,3.3080,3.3010,3.3010,89
2011-12-19,10:35:00,3.3015,3.3020,3.2980,3.3010,64
2011-12-19,10:40:00,3.3000,3.3000,3.2980,3.2990,25
2011-12-19,10:45:00,3.2980,3.2990,3.2955,3.2960,50
2011-12-19,10:50:00,3.2960,3.2980,3.2895,3.2980,160
2011-12-19,10:55:00,3.2975,3.2980,3.2950,3.2950,16
2011-12-19,11:00:00,3.2955,3.2975,3.2870,3.2880,163
2011-12-19,11:05:00,3.2875,3.2910,3.2820,3.2835,326
2011-12-19,11:10:00,3.2830,3.2840,3.2805,3.2805,175
2011-12-19,11:15:00,3.2805,3.2845,3.2805,3.2810,139
2011-12-19,11:20:00,3.2805,3.2810,3.2730,3.2760,235
2011-12-19,11:25:00,3.2755,3.2775,3.2700,3.2740,146
2011-12-19,11:30:00,3.2745,3.2765,3.2700,3.2710,166
2011-12-19,11:35:00,3.2710,3.2780,3.2710,3.2750,72
2011-12-19,11:40:00,3.2740,3.2745,3.2625,3.2645,258
2011-12-19,11:45:00,3.2665,3.2685,3.2635,3.2660,50
2011-12-19,11:50:00,3.2655,3.2670,3.2645,3.2660,28
2011-12-19,11:55:00,3.2665,3.2680,3.2640,3.2680,26
2011-12-19,12:00:00,3.2680,3.2690,3.2630,3.2680,45
2011-12-19,12:05:00,3.2685,3.2695,3.2685,3.2685,9
2011-12-19,12:10:00,3.2685,3.2695,3.2675,3.2690,13
2011-12-19,12:15:00,3.2675,3.2690,3.2675,3.2680,6
2011-12-19,12:20:00,3.2670,3.2745,3.2670,3.2730,51
2011-12-19,12:25:00,3.2740,3.2780,3.2740,3.2780,29
2011-12-19,12:30:00,3.2775,3.2785,3.2705,3.2705,127
2011-12-19,12:35:00,3.2700,3.2710,3.2680,3.2700,38
2011-12-19,12:40:00,3.2685,3.2700,3.2670,3.2695,51
2011-12-19,12:45:00,3.2715,3.2715,3.2700,3.2705,7
2011-12-19,12:50:00,3.2710,3.2765,3.2710,3.2760,59
2011-12-19,12:55:00,3.2755,3.2755,3.2710,3.2715,8
2011-12-19,13:00:00,3.2740,3.2750,3.2725,3.2740,11
2011-12-19,13:05:00,3.2740,3.2740,3.2740,3.2740,6
2011-12-19,13:10:00,3.2735,3.2780,3.2735,3.2780,68
2011-12-19,13:15:00,3.2780,3.2840,3.2775,3.2800,144
2011-12-19,13:20:00,3.2785,3.2805,3.2760,3.2760,8
2011-12-19,13:25:00,3.2770,3.2770,3.2740,3.2750,22
2011-12-19,13:30:00,3.2755,3.2850,3.2735,3.2820,219
2011-12-19,13:35:00,3.2830,3.2845,3.2760,3.2805,397
2011-12-19,13:40:00,3.2805,3.2820,3.2795,3.2820,90
2011-12-19,13:45:00,3.2820,3.2970,3.2820,3.2895,324
2011-12-19,13:50:00,3.2905,3.2945,3.2805,3.2810,142
2011-12-19,13:55:00,3.2805,3.2810,3.2770,3.2790,295
2011-12-19,14:00:00,3.2790,3.2790,3.2745,3.2780,140
2011-12-19,14:05:00,3.2780,3.2810,3.2780,3.2800,35
2011-12-19,14:10:00,3.2810,3.2825,3.2800,3.2805,63
2011-12-19,14:15:00,3.2810,3.2835,3.2805,3.2835,37
2011-12-19,14:20:00,3.2840,3.2930,3.2840,3.2855,212
2011-12-19,14:25:00,3.2855,3.2905,3.2845,3.2905,82
2011-12-19,14:30:00,3.2905,3.2945,3.2890,3.2915,146
2011-12-19,14:35:00,3.2910,3.2940,3.2900,3.2920,55
2011-12-19,14:40:00,3.2915,3.2925,3.2890,3.2890,44
2011-12-19,14:45:00,3.2895,3.2975,3.2890,3.2965,88
2011-12-19,14:50:00,3.2970,3.2985,3.2955,3.2980,111
2011-12-19,14:55:00,3.2990,3.3035,3.2970,3.2975,172
2011-12-19,15:00:00,3.2980,3.3000,3.2955,3.2955,60
2011-12-19,15:05:00,3.2955,3.3020,3.2955,3.3015,67
2011-12-19,15:10:00,3.3005,3.3030,3.2985,3.3010,63
2011-12-19,15:15:00,3.3005,3.3005,3.2975,3.2980,56
2011-12-19,15:20:00,3.2975,3.2990,3.2970,3.2990,25
2011-12-19,15:25:00,3.2985,3.2985,3.2970,3.2985,43
2011-12-19,15:30:00,3.2970,3.2970,3.2900,3.2920,145
2011-12-19,15:35:00,3.2905,3.2930,3.2900,3.2910,66
2011-12-19,15:40:00,3.2910,3.2930,3.2900,3.2925,46
2011-12-19,15:45:00,3.2925,3.2960,3.2920,3.2935,37
2011-12-19,15:50:00,3.2935,3.2980,3.2935,3.2980,35
2011-12-19,15:55:00,3.2985,3.2985,3.2945,3.2960,23
2011-12-19,16:00:00,3.2950,3.2970,3.2930,3.2970,45
2011-12-19,16:05:00,3.2980,3.3080,3.2980,3.3030,224
2011-12-19,16:10:00,3.3045,3.3060,3.2990,3.3020,131
2011-12-19,16:15:00,3.3020,3.3030,3.2990,3.3015,48
2011-12-19,16:20:00,3.3010,3.3020,3.2985,3.2985,29
2011-12-19,16:25:00,3.2995,3.3025,3.2985,3.3020,32
2011-12-19,16:30:00,3.3025,3.3065,3.2995,3.3055,93
2011-12-19,16:35:00,3.3060,3.3095,3.3045,3.3090,138
2011-12-19,16:40:00,3.3090,3.3105,3.3075,3.3095,54
2011-12-19,16:45:00,3.3085,3.3105,3.3070,3.3075,59
2011-12-19,16:50:00,3.3085,3.3100,3.3015,3.3015,111
2011-12-19,16:55:00,3.3015,3.3035,3.3005,3.3015,49
2011-12-19,17:00:00,3.3015,3.3080,3.3015,3.3035,88
2011-12-19,17:05:00,3.3035,3.3065,3.3015,3.3040,141
2011-12-19,17:10:00,3.3040,3.3100,3.3025,3.3090,76
2011-12-19,17:15:00,3.3070,3.3105,3.3055,3.3095,96
2011-12-19,17:20:00,3.3085,3.3085,3.3025,3.3070,133
2011-12-19,17:25:00,3.3060,3.3080,3.3040,3.3045,104
2011-12-19,17:30:00,3.3055,3.3110,3.3040,3.3095,122
2011-12-19,17:35:00,3.3080,3.3080,3.3035,3.3045,50
2011-12-19,17:40:00,3.3040,3.3090,3.3040,3.3085,31
2011-12-19,17:45:00,3.3070,3.3100,3.3070,3.3090,22
2011-12-19,17:50:00,3.3085,3.3130,3.3085,3.3110,87
2011-12-19,17:55:00,3.3100,3.3110,3.3075,3.3080,31
2011-12-19,18:00:00,3.3065,3.3100,3.3035,3.3090,119
2011-12-19,18:05:00,3.3090,3.3115,3.3090,3.3100,64
2011-12-19,18:10:00,3.3100,3.3175,3.3100,3.3125,102
2011-12-19,18:15:00,3.3130,3.3170,3.3120,3.3160,80
2011-12-19,18:20:00,3.3160,3.3165,3.3120,3.3130,68
2011-12-19,18:25:00,3.3125,3.3150,3.3125,3.3150,39
2011-12-19,18:30:00,3.3140,3.3160,3.3140,3.3150,24
2011-12-19,18:35:00,3.3160,3.3165,3.3145,3.3155,23
2011-12-19,18:40:00,3.3165,3.3165,3.3150,3.3150,14
2011-12-19,18:45:00,3.3150,3.3150,3.3120,3.3125,57
2011-12-19,18:50:00,3.3135,3.3170,3.3135,3.3160,21
2011-12-19,18:55:00,3.3155,3.3160,3.3145,3.3150,13
2011-12-19,19:00:00,3.3155,3.3160,3.3135,3.3150,39
2011-12-19,19:05:00,3.3150,3.3155,3.3105,3.3105,68
2011-12-19,19:10:00,3.3115,3.3115,3.3070,3.3110,94
2011-12-19,19:15:00,3.3110,3.3135,3.3110,3.3130,47
2011-12-19,19:20:00,3.3130,3.3140,3.3095,3.3100,54
2011-12-19,19:25:00,3.3095,3.3115,3.3080,3.3080,47
2011-12-19,19:30:00,3.3100,3.3110,3.3085,3.3085,10
2011-12-19,19:35:00,3.3085,3.3130,3.3080,3.3080,63
2011-12-19,19:40:00,3.3080,3.3090,3.2990,3.3005,172
2011-12-19,19:45:00,3.3015,3.3025,3.2995,3.3000,67
2011-12-19,19:50:00,3.2995,3.3025,3.2990,3.3000,66
2011-12-19,19:55:00,3.3015,3.3050,3.3010,3.3050,44
2011-12-19,20:00:00,3.3055,3.3055,3.3000,3.3000,47
2011-12-19,20:05:00,3.3010,3.3030,3.3010,3.3030,29
2011-12-19,20:10:00,3.3040,3.3045,3.3015,3.3025,81
2011-12-19,20:15:00,3.3020,3.3030,3.2995,3.3005,150
2011-12-19,20:20:00,3.3005,3.3005,3.2975,3.3000,94
2011-12-19,20:25:00,3.2995,3.3015,3.2990,3.3010,27
2011-12-19,20:30:00,3.3015,3.3075,3.3000,3.3070,110
2011-12-19,20:35:00,3.3070,3.3115,3.3045,3.3100,89
2011-12-19,20:40:00,3.3100,3.3115,3.3090,3.3100,237
2011-12-19,20:45:00,3.3100,3.3110,3.3085,3.3110,61
2011-12-19,20:50:00,3.3095,3.3100,3.3080,3.3080,45
2011-12-19,20:55:00,3.3080,3.3085,3.3050,3.3050,64
2011-12-19,21:00:00,3.3065,3.3115,3.3065,3.3115,63
2011-12-19,21:05:00,3.3115,3.3210,3.3105,3.3200,292
2011-12-19,21:10:00,3.3210,3.3230,3.3190,3.3215,340
2011-12-19,21:15:00,3.3215,3.3220,3.3165,3.3175,113
2011-12-19,21:20:00,3.3175,3.3300,3.3175,3.3260,436
2011-12-19,21:25:00,3.3265,3.3280,3.3225,3.3255,83
2011-12-19,21:30:00,3.3260,3.3280,3.3245,3.3270,297
2011-12-19,21:35:00,3.3270,3.3295,3.3250,3.3280,390
2011-12-19,21:40:00,3.3260,3.3280,3.3245,3.3255,1048
2011-12-19,21:45:00,3.3250,3.3285,3.3240,3.3255,90
2011-12-19,21:50:00,3.3255,3.3270,3.3240,3.3255,475
2011-12-19,21:55:00,3.3255,3.3265,3.3235,3.3255,62
2011-12-19,22:00:00,3.3250,3.3270,3.3175,3.3175,971
2011-12-19,22:05:00,3.3170,3.3190,3.3075,3.3110,1281
2011-12-19,22:10:00,3.3105,3.3155,3.3070,3.3125,308
2011-12-19,22:15:00,3.3120,3.3140,3.3105,3.3130,130
2011-12-19,22:20:00,3.3120,3.3175,3.3115,3.3150,124
2011-12-19,22:25:00,3.3150,3.3190,3.3150,3.3180,96
2011-12-19,22:30:00,3.3170,3.3260,3.3165,3.3240,599
2011-12-19,22:35:00,3.3240,3.3240,3.3150,3.3175,1368
2011-12-19,22:40:00,3.3180,3.3235,3.3155,3.3220,773
2011-12-19,22:45:00,3.3225,3.3230,3.3155,3.3185,371
2011-12-19,22:50:00,3.3175,3.3190,3.3095,3.3120,241
2011-12-19,22:55:00,3.3125,3.3135,3.3095,3.3135,411
2011-12-19,23:00:00,3.3135,3.3145,3.3075,3.3080,424
2011-12-19,23:05:00,3.3085,3.3140,3.3065,3.3120,668
2011-12-19,23:10:00,3.3125,3.3185,3.3120,3.3150,600
2011-12-19,23:15:00,3.3150,3.3175,3.3110,3.3130,1176
2011-12-19,23:20:00,3.3135,3.3160,3.3110,3.3160,338
2011-12-19,23:25:00,3.3145,3.3165,3.3140,3.3145,242
2011-12-19,23:30:00,3.3155,3.3230,3.3150,3.3220,154
2011-12-19,23:35:00,3.3230,3.3255,3.3205,3.3205,157
2011-12-19,23:40:00,3.3200,3.3215,3.3150,3.3150,61
2011-12-19,23:45:00,3.3150,3.3155,3.3020,3.3025,343
2011-12-19,23:50:00,3.3020,3.3030,3.2970,3.2985,315
2011-12-19,23:55:00,3.2980,3.2995,3.2915,3.2980,643
2011-12-20,00:00:00,3.3000,3.3020,3.2930,3.2945,1380
2011-12-20,00:05:00,3.2940,3.2970,3.2880,3.2900,307
2011-12-20,00:10:00,3.2895,3.2920,3.2865,3.2900,487
2011-12-20,00:15:00,3.2890,3.2935,3.2880,3.2920,173
2011-12-20,00:20:00,3.2920,3.2940,3.2895,3.2930,595
2011-12-20,00:25:00,3.2930,3.3020,3.2930,3.2965,513
2011-12-20,00:30:00,3.2960,3.2985,3.2940,3.2960,867
2011-12-20,00:35:00,3.2965,3.2975,3.2900,3.2915,864
2011-12-20,00:40:00,3.2910,3.2935,3.2860,3.2885,188
2011-12-20,00:45:00,3.2890,3.2915,3.2865,3.2880,559
2011-12-20,00:50:00,3.2890,3.2900,3.2855,3.2900,365
2011-12-20,00:55:00,3.2900,3.2935,3.2885,3.2900,395
2011-12-20,01:00:00,3.2895,3.2935,3.2855,3.2890,327
2011-12-20,01:05:00,3.2900,3.2920,3.2890,3.2920,48
2011-12-20,01:10:00,3.2915,3.2915,3.2890,3.2910,56
2011-12-20,01:15:00,3.2905,3.2910,3.2890,3.2900,85
2011-12-20,01:20:00,3.2900,3.2920,3.2890,3.2890,52
2011-12-20,01:25:00,3.2895,3.2965,3.2895,3.2945,84
2011-12-20,01:30:00,3.2945,3.2970,3.2915,3.2970,120
2011-12-20,01:35:00,3.2965,3.2995,3.2925,3.2975,171
2011-12-20,01:40:00,3.2975,3.3020,3.2970,3.3005,213
2011-12-20,01:45:00,3.2995,3.3025,3.2995,3.3015,197
2011-12-20,01:50:00,3.3020,3.3065,3.3000,3.3055,282
2011-12-20,01:55:00,3.3060,3.3095,3.3035,3.3080,576
2011-12-20,02:00:00,3.3080,3.3100,3.3070,3.3090,160
2011-12-20,02:05:00,3.3085,3.3100,3.3080,3.3095,87
2011-12-20,02:10:00,3.3100,3.3110,3.3060,3.3065,139
2011-12-20,02:15:00,3.3065,3.3080,3.3055,3.3065,95
2011-12-20,02:20:00,3.3065,3.3090,3.3065,3.3075,98
2011-12-20,02:25:00,3.3075,3.3100,3.3075,3.3085,83
2011-12-20,02:30:00,3.3095,3.3120,3.3095,3.3095,110
2011-12-20,02:35:00,3.3090,3.3110,3.3085,3.3100,78
2011-12-20,02:40:00,3.3095,3.3115,3.3085,3.3115,41
2011-12-20,02:45:00,3.3120,3.3130,3.3090,3.3115,59
2011-12-20,02:50:00,3.3110,3.3140,3.3110,3.3135,77
2011-12-20,02:55:00,3.3135,3.3140,3.3095,3.3095,36
2011-12-20,03:00:00,3.3105,3.3105,3.3085,3.3100,44
2011-12-20,03:05:00,3.3100,3.3110,3.3085,3.3105,65
2011-12-20,03:10:00,3.3105,3.3105,3.3085,3.3085,18
2011-12-20,03:15:00,3.3095,3.3115,3.3050,3.3050,62
2011-12-20,03:20:00,3.3055,3.3090,3.3050,3.3060,58
2011-12-20,03:25:00,3.3070,3.3090,3.3065,3.3075,64
2011-12-20,03:30:00,3.3075,3.3090,3.3070,3.3075,18
2011-12-20,03:35:00,3.3075,3.3100,3.3055,3.3100,41
2011-12-20,03:40:00,3.3100,3.3100,3.3070,3.3075,20
2011-12-20,03:45:00,3.3075,3.3090,3.3075,3.3090,12
2011-12-20,03:50:00,3.3090,3.3090,3.3055,3.3080,23
2011-12-20,03:55:00,3.3075,3.3105,3.3075,3.3090,19
2011-12-20,04:00:00,3.3090,3.3100,3.3030,3.3030,56
2011-12-20,04:05:00,3.3025,3.3035,3.2920,3.2920,109
2011-12-20,04:10:00,3.2920,3.2935,3.2880,3.2890,67
2011-12-20,04:15:00,3.2905,3.2955,3.2905,3.2935,29
2011-12-20,04:20:00,3.2920,3.2930,3.2900,3.2915,47
2011-12-20,04:25:00,3.2910,3.2935,3.2895,3.2895,26
2011-12-20,04:30:00,3.2895,3.3085,3.2880,3.2885,17
2011-12-20,04:35:00,3.2900,3.2940,3.2875,3.2940,32
2011-12-20,04:40:00,3.2950,3.2955,3.2905,3.2920,35
2011-12-20,04:45:00,3.2925,3.2945,3.2920,3.2930,22
2011-12-20,04:50:00,3.2910,3.2950,3.2910,3.2925,43
2011-12-20,04:55:00,3.2935,3.2970,3.2935,3.2945,24
2011-12-20,05:00:00,3.2940,3.2950,3.2905,3.2920,69
2011-12-20,05:05:00,3.2945,3.2950,3.2930,3.2930,14
2011-12-20,05:10:00,3.2955,3.2985,3.2955,3.2985,11
2011-12-20,05:15:00,3.2975,3.2975,3.2940,3.2940,21
2011-12-20,05:20:00,3.2950,3.2985,3.2950,3.2985,14
2011-12-20,05:25:00,3.2995,3.3010,3.2995,3.3010,11
2011-12-20,05:30:00,3.3010,3.3025,3.2985,3.2985,19
2011-12-20,05:35:00,3.2980,3.3005,3.2980,3.3005,15
2011-12-20,05:40:00,3.3005,3.3020,3.3005,3.3020,3
2011-12-20,05:45:00,3.3025,3.3030,3.3025,3.3030,6
2011-12-20,05:50:00,3.3025,3.3035,3.3025,3.3035,4
2011-12-20,05:55:00,3.3040,3.3040,3.3020,3.3020,8
2011-12-20,06:00:00,3.3010,3.3010,3.3010,3.3010,1
2011-12-20,06:05:00,3.3045,3.3075,3.3045,3.3075,10
2011-12-20,06:10:00,3.3075,3.3075,3.3065,3.3065,9
2011-12-20,07:00:00,3.3030,3.3085,3.3020,3.3080,20
2011-12-20,07:05:00,3.3085,3.3095,3.3085,3.3095,6
2011-12-20,07:10:00,3.3085,3.3115,3.3070,3.3110,53
2011-12-20,07:15:00,3.3120,3.3140,3.3065,3.3115,110
2011-12-20,07:20:00,3.3095,3.3095,3.3050,3.3065,20
2011-12-20,07:25:00,3.3060,3.3115,3.3060,3.3105,44
2011-12-20,07:30:00,3.3075,3.3085,3.3070,3.3070,15
2011-12-20,07:35:00,3.3075,3.3075,3.3065,3.3065,11
2011-12-20,07:40:00,3.3065,3.3065,3.3065,3.3065,1
2011-12-20,07:45:00,3.3060,3.3070,3.3060,3.3070,5
2011-12-20,07:50:00,3.3065,3.3070,3.3065,3.3070,2
2011-12-20,07:55:00,3.3065,3.3080,3.3060,3.3060,13
2011-12-20,08:00:00,3.3060,3.3230,3.3060,3.3180,66
2011-12-20,08:05:00,3.3165,3.3190,3.3160,3.3190,8
2011-12-20,08:10:00,3.3150,3.3150,3.3105,3.3105,7
2011-12-20,08:15:00,3.3120,3.3180,3.3120,3.3180,15
2011-12-20,08:20:00,3.3175,3.3185,3.3145,3.3180,37
2011-12-20,08:25:00,3.3155,3.3155,3.3150,3.3150,4
2011-12-20,08:30:00,3.3150,3.3275,3.3130,3.3260,64
2011-12-20,08:35:00,3.3265,3.3350,3.3255,3.3315,27
2011-12-20,08:40:00,3.3325,3.3340,3.3275,3.3325,53
2011-12-20,08:45:00,3.3335,3.3335,3.3295,3.3295,10
2011-12-20,08:50:00,3.3290,3.3300,3.3260,3.3260,19
2011-12-20,08:55:00,3.3260,3.3260,3.3225,3.3255,28
2011-12-20,09:00:00,3.3260,3.3260,3.3090,3.3095,331
2011-12-20,09:05:00,3.3105,3.3105,3.3035,3.3065,140
2011-12-20,09:10:00,3.3065,3.3095,3.3010,3.3070,167
2011-12-20,09:15:00,3.3070,3.3080,3.3015,3.3080,138
2011-12-20,09:20:00,3.3075,3.3170,3.3055,3.3170,106
2011-12-20,09:25:00,3.3160,3.3175,3.3100,3.3100,86
2011-12-20,09:30:00,3.3110,3.3120,3.3070,3.3105,49
2011-12-20,09:35:00,3.3105,3.3155,3.3090,3.3120,129
2011-12-20,09:40:00,3.3120,3.3165,3.3120,3.3155,138
2011-12-20,09:45:00,3.3175,3.3235,3.3145,3.3235,150
2011-12-20,09:50:00,3.3230,3.3230,3.3180,3.3195,71
2011-12-20,09:55:00,3.3195,3.3205,3.3145,3.3155,64
2011-12-20,10:00:00,3.3145,3.3170,3.3140,3.3165,23
2011-12-20,10:05:00,3.3160,3.3185,3.3155,3.3155,36
2011-12-20,10:10:00,3.3145,3.3170,3.3100,3.3100,38
2011-12-20,10:15:00,3.3090,3.3140,3.3085,3.3125,28
2011-12-20,10:20:00,3.3120,3.3135,3.3115,3.3135,15
2011-12-20,10:25:00,3.3120,3.3120,3.3085,3.3100,32
2011-12-20,10:30:00,3.3090,3.3095,3.3025,3.3065,91
2011-12-20,10:35:00,3.3080,3.3090,3.3070,3.3085,28
2011-12-20,10:40:00,3.3075,3.3080,3.3040,3.3045,31
2011-12-20,10:45:00,3.3040,3.3050,3.2955,3.2955,172
2011-12-20,10:50:00,3.2950,3.2950,3.2865,3.2895,302
2011-12-20,10:55:00,3.2895,3.2915,3.2855,3.2915,128
2011-12-20,11:00:00,3.2920,3.2985,3.2910,3.2985,181
2011-12-20,11:05:00,3.2985,3.2985,3.2940,3.2960,22
2011-12-20,11:10:00,3.2950,3.2970,3.2935,3.2960,32
2011-12-20,11:15:00,3.2960,3.2995,3.2955,3.2980,45
2011-12-20,11:20:00,3.2995,3.3000,3.2970,3.2970,24
2011-12-20,11:25:00,3.2965,3.2990,3.2965,3.2970,22
2011-12-20,11:30:00,3.2980,3.3015,3.2980,3.2995,27
2011-12-20,11:35:00,3.2990,3.2990,3.2950,3.2950,12
2011-12-20,11:40:00,3.2990,3.2990,3.2990,3.2990,1
2011-12-20,11:50:00,3.2980,3.2990,3.2980,3.2990,4
2011-12-20,11:55:00,3.2990,3.3000,3.2990,3.3000,6
2011-12-20,12:00:00,3.3005,3.3015,3.3005,3.3005,10
2011-12-20,12:05:00,3.2990,3.2990,3.2975,3.2975,10
2011-12-20,12:10:00,3.2960,3.3005,3.2960,3.3000,7
2011-12-20,12:15:00,3.3015,3.3020,3.3000,3.3000,6
2011-12-20,12:20:00,3.3000,3.3020,3.3000,3.3020,6
2011-12-20,12:30:00,3.3015,3.3045,3.3015,3.3040,27
2011-12-20,12:35:00,3.3025,3.3030,3.3015,3.3020,7
2011-12-20,12:40:00,3.3015,3.3015,3.2990,3.3005,27
2011-12-20,12:45:00,3.3010,3.3010,3.2995,3.3000,30
2011-12-20,12:50:00,3.3000,3.3000,3.2980,3.2990,15
2011-12-20,12:55:00,3.3000,3.3005,3.3000,3.3005,2
2011-12-20,13:00:00,3.3010,3.3010,3.3000,3.3000,9
2011-12-20,13:05:00,3.2995,3.2995,3.2990,3.2990,2
2011-12-20,13:10:00,3.3010,3.3015,3.2985,3.2985,16
2011-12-20,13:15:00,3.2985,3.2985,3.2975,3.2975,4
2011-12-20,13:20:00,3.2975,3.2990,3.2970,3.2990,22
2011-12-20,13:25:00,3.2990,3.3005,3.2990,3.3005,8
2011-12-20,13:30:00,3.3000,3.3025,3.2965,3.2965,116
2011-12-20,13:35:00,3.2965,3.2965,3.2910,3.2920,114
2011-12-20,13:40:00,3.2925,3.2960,3.2920,3.2955,42
2011-12-20,13:45:00,3.2945,3.2970,3.2935,3.2950,64
2011-12-20,13:50:00,3.2950,3.2960,3.2940,3.2950,51
2011-12-20,13:55:00,3.2955,3.2980,3.2950,3.2975,91
2011-12-20,14:00:00,3.2980,3.2985,3.2925,3.2950,118
2011-12-20,14:05:00,3.2970,3.3000,3.2965,3.2990,49
2011-12-20,14:10:00,3.3010,3.3100,3.3010,3.3100,146
2011-12-20,14:15:00,3.3105,3.3125,3.3090,3.3105,150
2011-12-20,14:20:00,3.3105,3.3105,3.3075,3.3095,42
2011-12-20,14:25:00,3.3100,3.3100,3.3070,3.3090,61
2011-12-20,14:30:00,3.3080,3.3080,3.3050,3.3055,27
2011-12-20,14:35:00,3.3040,3.3060,3.3040,3.3055,42
2011-12-20,14:40:00,3.3055,3.3080,3.3055,3.3060,57
2011-12-20,14:45:00,3.3060,3.3110,3.3060,3.3105,79
2011-12-20,14:50:00,3.3085,3.3090,3.3070,3.3085,36
2011-12-20,14:55:00,3.3085,3.3120,3.3065,3.3120,183
2011-12-20,15:00:00,3.3115,3.3125,3.3015,3.3050,108
2011-12-20,15:05:00,3.3045,3.3050,3.3000,3.3005,95
2011-12-20,15:10:00,3.3030,3.3050,3.3010,3.3010,48
2011-12-20,15:15:00,3.3015,3.3035,3.3005,3.3025,50
2011-12-20,15:20:00,3.3015,3.3035,3.3005,3.3025,45
2011-12-20,15:25:00,3.3030,3.3030,3.3015,3.3020,24
2011-12-20,15:30:00,3.3030,3.3035,3.3010,3.3010,16
2011-12-20,15:35:00,3.3015,3.3050,3.3010,3.3040,47
2011-12-20,15:40:00,3.3050,3.3050,3.3015,3.3030,19
2011-12-20,15:45:00,3.3030,3.3040,3.3010,3.3010,19
2011-12-20,15:50:00,3.3005,3.3025,3.3000,3.3015,33
2011-12-20,15:55:00,3.3015,3.3020,3.3010,3.3020,27
2011-12-20,16:00:00,3.3020,3.3025,3.3005,3.3005,58
2011-12-20,16:05:00,3.3005,3.3025,3.2980,3.3025,107
2011-12-20,16:10:00,3.3035,3.3120,3.3030,3.3100,298
2011-12-20,16:15:00,3.3100,3.3105,3.3060,3.3065,35
2011-12-20,16:20:00,3.3080,3.3110,3.3065,3.3090,70
2011-12-20,16:25:00,3.3080,3.3170,3.3075,3.3145,110
2011-12-20,16:30:00,3.3150,3.3150,3.3100,3.3130,67
2011-12-20,16:35:00,3.3125,3.3225,3.3125,3.3190,224
2011-12-20,16:40:00,3.3180,3.3250,3.3180,3.3195,142
2011-12-20,16:45:00,3.3200,3.3225,3.3200,3.3225,42
2011-12-20,16:50:00,3.3230,3.3305,3.3230,3.3300,140
2011-12-20,16:55:00,3.3295,3.3320,3.3275,3.3275,98
2011-12-20,17:00:00,3.3275,3.3320,3.3275,3.3315,106
2011-12-20,17:05:00,3.3315,3.3325,3.3265,3.3285,141
2011-12-20,17:10:00,3.3275,3.3300,3.3270,3.3270,36
2011-12-20,17:15:00,3.3270,3.3290,3.3220,3.3220,91
2011-12-20,17:20:00,3.3235,3.3260,3.3230,3.3235,102
2011-12-20,17:25:00,3.3225,3.3260,3.3220,3.3245,121
2011-12-20,17:30:00,3.3230,3.3240,3.3215,3.3225,35
2011-12-20,17:35:00,3.3235,3.3240,3.3160,3.3160,115
2011-12-20,17:40:00,3.3155,3.3200,3.3155,3.3200,38
2011-12-20,17:45:00,3.3200,3.3250,3.3195,3.3245,74
2011-12-20,17:50:00,3.3250,3.3365,3.3250,3.3355,205
2011-12-20,17:55:00,3.3360,3.3425,3.3360,3.3390,294
2011-12-20,18:00:00,3.3385,3.3440,3.3385,3.3430,214
2011-12-20,18:05:00,3.3405,3.3425,3.3390,3.3410,181
2011-12-20,18:10:00,3.3410,3.3440,3.3375,3.3400,88
2011-12-20,18:15:00,3.3380,3.3410,3.3380,3.3405,32
2011-12-20,18:20:00,3.3405,3.3415,3.3385,3.3400,43
2011-12-20,18:25:00,3.3385,3.3405,3.3385,3.3400,34
2011-12-20,18:30:00,3.3395,3.3405,3.3380,3.3390,39
2011-12-20,18:35:00,3.3395,3.3440,3.3395,3.3440,47
2011-12-20,18:40:00,3.3440,3.3455,3.3430,3.3450,41
2011-12-20,18:45:00,3.3455,3.3470,3.3435,3.3445,129
2011-12-20,18:50:00,3.3450,3.3455,3.3400,3.3405,65
2011-12-20,18:55:00,3.3405,3.3410,3.3360,3.3380,59
2011-12-20,19:00:00,3.3375,3.3425,3.3375,3.3400,68
2011-12-20,19:05:00,3.3415,3.3415,3.3360,3.3365,86
2011-12-20,19:10:00,3.3370,3.3415,3.3370,3.3385,93
2011-12-20,19:15:00,3.3375,3.3385,3.3330,3.3350,180
2011-12-20,19:20:00,3.3350,3.3385,3.3350,3.3365,27
2011-12-20,19:25:00,3.3365,3.3435,3.3365,3.3425,82
2011-12-20,19:30:00,3.3425,3.3430,3.3385,3.3405,32
2011-12-20,19:35:00,3.3400,3.3400,3.3365,3.3370,44
2011-12-20,19:40:00,3.3380,3.3395,3.3360,3.3360,40
2011-12-20,19:45:00,3.3355,3.3355,3.3315,3.3330,103
2011-12-20,19:50:00,3.3325,3.3370,3.3320,3.3370,20
2011-12-20,19:55:00,3.3365,3.3365,3.3315,3.3315,41
2011-12-20,20:00:00,3.3325,3.3325,3.3285,3.3305,91
2011-12-20,20:05:00,3.3305,3.3325,3.3260,3.3280,156
2011-12-20,20:10:00,3.3280,3.3325,3.3280,3.3320,148
2011-12-20,20:15:00,3.3320,3.3320,3.3270,3.3280,39
2011-12-20,20:20:00,3.3275,3.3300,3.3275,3.3290,39
2011-12-20,20:25:00,3.3290,3.3290,3.3250,3.3255,105
2011-12-20,20:30:00,3.3260,3.3270,3.3165,3.3170,259
2011-12-20,20:35:00,3.3165,3.3210,3.3150,3.3200,366
2011-12-20,20:40:00,3.3210,3.3245,3.3200,3.3210,247
2011-12-20,20:45:00,3.3205,3.3230,3.3190,3.3215,131
2011-12-20,20:50:00,3.3210,3.3230,3.3210,3.3225,79
2011-12-20,20:55:00,3.3230,3.3230,3.3205,3.3225,39
2011-12-20,21:00:00,3.3225,3.3280,3.3195,3.3200,177
2011-12-20,21:05:00,3.3205,3.3205,3.3135,3.3140,319
2011-12-20,21:10:00,3.3145,3.3240,3.3145,3.3205,185
2011-12-20,21:15:00,3.3210,3.3230,3.3195,3.3210,256
2011-12-20,21:20:00,3.3205,3.3240,3.3185,3.3240,733
2011-12-20,21:25:00,3.3240,3.3300,3.3215,3.3290,351
2011-12-20,21:30:00,3.3290,3.3345,3.3225,3.3320,467
2011-12-20,21:35:00,3.3330,3.3370,3.3315,3.3350,589
2011-12-20,21:40:00,3.3350,3.3480,3.3350,3.3420,581
2011-12-20,21:45:00,3.3430,3.3510,3.3420,3.3455,598
2011-12-20,21:50:00,3.3460,3.3500,3.3450,3.3465,328
2011-12-20,21:55:00,3.3465,3.3470,3.3420,3.3435,469
2011-12-20,22:00:00,3.3435,3.3500,3.3435,3.3455,237
2011-12-20,22:05:00,3.3460,3.3600,3.3460,3.3600,728
2011-12-20,22:10:00,3.3595,3.3605,3.3565,3.3605,516
2011-12-20,22:15:00,3.3600,3.3600,3.3565,3.3585,184
2011-12-20,22:20:00,3.3575,3.3660,3.3575,3.3630,377
2011-12-20,22:25:00,3.3635,3.3645,3.3605,3.3605,163
2011-12-20,22:30:00,3.3605,3.3705,3.3605,3.3610,515
2011-12-20,22:35:00,3.3615,3.3670,3.3605,3.3635,641
2011-12-20,22:40:00,3.3640,3.3725,3.3630,3.3660,512
2011-12-20,22:45:00,3.3665,3.3685,3.3595,3.3630,405
2011-12-20,22:50:00,3.3635,3.3700,3.3625,3.3655,235
2011-12-20,22:55:00,3.3650,3.3660,3.3595,3.3605,199
2011-12-20,23:00:00,3.3610,3.3635,3.3580,3.3595,187
2011-12-20,23:05:00,3.3595,3.3615,3.3570,3.3610,213
2011-12-20,23:10:00,3.3605,3.3665,3.3590,3.3665,185
2011-12-20,23:15:00,3.3665,3.3690,3.3660,3.3665,260
2011-12-20,23:20:00,3.3670,3.3670,3.3635,3.3645,122
2011-12-20,23:25:00,3.3650,3.3690,3.3625,3.3685,215
2011-12-20,23:30:00,3.3680,3.3705,3.3670,3.3685,199
2011-12-20,23:35:00,3.3685,3.3685,3.3635,3.3660,134
2011-12-20,23:40:00,3.3665,3.3705,3.3665,3.3705,134
2011-12-20,23:45:00,3.3710,3.3860,3.3690,3.3850,1058
2011-12-20,23:50:00,3.3840,3.3875,3.3805,3.3820,356
2011-12-20,23:55:00,3.3825,3.3875,3.3815,3.3840,347
2011-12-21,00:00:00,3.3850,3.3850,3.3830,3.3845,213
2011-12-21,00:05:00,3.3845,3.3900,3.3845,3.3850,245
2011-12-21,00:10:00,3.3850,3.3875,3.3845,3.3850,109
2011-12-21,00:15:00,3.3850,3.3880,3.3840,3.3880,135
2011-12-21,00:20:00,3.3880,3.3895,3.3855,3.3875,116
2011-12-21,00:25:00,3.3885,3.3895,3.3790,3.3800,157
2011-12-21,00:30:00,3.3815,3.3830,3.3690,3.3700,287
2011-12-21,00:35:00,3.3705,3.3725,3.3625,3.3670,328
2011-12-21,00:40:00,3.3675,3.3685,3.3625,3.3685,236
2011-12-21,00:45:00,3.3680,3.3685,3.3620,3.3680,116
2011-12-21,00:50:00,3.3680,3.3725,3.3670,3.3690,188
2011-12-21,00:55:00,3.3690,3.3690,3.3640,3.3645,93
2011-12-21,01:00:00,3.3650,3.3660,3.3605,3.3615,89
2011-12-21,01:05:00,3.3620,3.3650,3.3610,3.3640,91
2011-12-21,01:10:00,3.3650,3.3710,3.3645,3.3680,138
2011-12-21,01:15:00,3.3680,3.3730,3.3680,3.3715,79
2011-12-21,01:20:00,3.3715,3.3755,3.3715,3.3725,152
2011-12-21,01:25:00,3.3720,3.3725,3.3690,3.3700,99
2011-12-21,01:30:00,3.3700,3.3725,3.3645,3.3725,118
2011-12-21,01:35:00,3.3715,3.3735,3.3700,3.3720,67
2011-12-21,01:40:00,3.3710,3.3730,3.3705,3.3730,139
2011-12-21,01:45:00,3.3730,3.3730,3.3670,3.3680,264
2011-12-21,01:50:00,3.3675,3.3705,3.3660,3.3665,172
2011-12-21,01:55:00,3.3665,3.3705,3.3640,3.3700,640
2011-12-21,02:00:00,3.3700,3.3745,3.3695,3.3705,309
2011-12-21,02:05:00,3.3705,3.3725,3.3705,3.3720,84
2011-12-21,02:10:00,3.3725,3.3765,3.3720,3.3745,177
2011-12-21,02:15:00,3.3750,3.3750,3.3705,3.3715,59
2011-12-21,02:20:00,3.3710,3.3730,3.3705,3.3720,40
2011-12-21,02:25:00,3.3720,3.3770,3.3720,3.3735,137
2011-12-21,02:30:00,3.3735,3.3750,3.3720,3.3745,36
2011-12-21,02:35:00,3.3735,3.3750,3.3725,3.3730,74
2011-12-21,02:40:00,3.3730,3.3745,3.3720,3.3730,28
2011-12-21,02:45:00,3.3740,3.3750,3.3725,3.3745,25
2011-12-21,02:50:00,3.3740,3.3755,3.3730,3.3735,44
2011-12-21,02:55:00,3.3735,3.3745,3.3705,3.3715,82
2011-12-21,03:00:00,3.3720,3.3720,3.3695,3.3700,65
2011-12-21,03:05:00,3.3690,3.3700,3.3680,3.3700,51
2011-12-21,03:10:00,3.3700,3.3730,3.3700,3.3720,34
2011-12-21,03:15:00,3.3720,3.3740,3.3700,3.3735,45
2011-12-21,03:20:00,3.3730,3.3730,3.3705,3.3710,52
2011-12-21,03:25:00,3.3710,3.3720,3.3690,3.3715,62
2011-12-21,03:30:00,3.3725,3.3740,3.3715,3.3740,31
2011-12-21,03:35:00,3.3730,3.3730,3.3730,3.3730,1
2011-12-21,03:40:00,3.3720,3.3760,3.3720,3.3760,18
2011-12-21,03:45:00,3.3755,3.3765,3.3720,3.3750,58
2011-12-21,03:50:00,3.3755,3.3760,3.3735,3.3735,33
2011-12-21,03:55:00,3.3735,3.3755,3.3735,3.3750,20
2011-12-21,04:00:00,3.3755,3.3765,3.3740,3.3750,40
2011-12-21,04:05:00,3.3750,3.3770,3.3750,3.3770,9
2011-12-21,04:10:00,3.3770,3.3770,3.3755,3.3760,6
2011-12-21,04:15:00,3.3775,3.3810,3.3775,3.3790,78
2011-12-21,04:20:00,3.3775,3.3785,3.3765,3.3780,53
2011-12-21,04:25:00,3.3790,3.3810,3.3775,3.3810,29
2011-12-21,04:30:00,3.3810,3.3810,3.3695,3.3770,58
2011-12-21,04:35:00,3.3765,3.3815,3.3765,3.3775,51
2011-12-21,04:40:00,3.3785,3.3815,3.3785,3.3790,13
2011-12-21,04:45:00,3.3805,3.3805,3.3790,3.3805,20
2011-12-21,04:50:00,3.3790,3.3800,3.3780,3.3795,20
2011-12-21,04:55:00,3.3800,3.3810,3.3785,3.3810,22
2011-12-21,05:00:00,3.3810,3.3825,3.3810,3.3815,32
2011-12-21,05:05:00,3.3815,3.3815,3.3800,3.3800,4
2011-12-21,05:10:00,3.3785,3.3785,3.3780,3.3785,7
2011-12-21,05:15:00,3.3805,3.3830,3.3805,3.3830,61
2011-12-21,05:20:00,3.3830,3.3845,3.3830,3.3835,27
2011-12-21,05:25:00,3.3815,3.3815,3.3815,3.3815,1
2011-12-21,05:30:00,3.3805,3.3805,3.3800,3.3800,2
2011-12-21,05:35:00,3.3795,3.3815,3.3795,3.3815,12
2011-12-21,05:45:00,3.3810,3.3830,3.3800,3.3830,8
2011-12-21,05:50:00,3.3830,3.3830,3.3830,3.3830,2
2011-12-21,05:55:00,3.3815,3.3815,3.3810,3.3810,5
2011-12-21,06:00:00,3.3800,3.3810,3.3800,3.3810,11
2011-12-21,06:05:00,3.3800,3.3800,3.3785,3.3785,4
2011-12-21,06:10:00,3.3770,3.3815,3.3750,3.3750,13
2011-12-21,07:00:00,3.3800,3.3825,3.3725,3.3755,41
2011-12-21,07:05:00,3.3785,3.3810,3.3785,3.3810,3
2011-12-21,07:10:00,3.3790,3.3790,3.3730,3.3730,7
2011-12-21,07:15:00,3.3730,3.3770,3.3730,3.3750,8
2011-12-21,07:20:00,3.3750,3.3755,3.3735,3.3735,4
2011-12-21,07:25:00,3.3730,3.3730,3.3730,3.3730,1
2011-12-21,07:30:00,3.3750,3.3760,3.3750,3.3760,3
2011-12-21,07:35:00,3.3790,3.3790,3.3750,3.3750,3
2011-12-21,07:50:00,3.3780,3.3785,3.3780,3.3780,3
2011-12-21,07:55:00,3.3750,3.3750,3.3745,3.3745,5
2011-12-21,08:00:00,3.3780,3.3780,3.3750,3.3765,63
2011-12-21,08:05:00,3.3765,3.3795,3.3755,3.3775,30
2011-12-21,08:10:00,3.3790,3.3805,3.3790,3.3800,25
2011-12-21,08:15:00,3.3795,3.3800,3.3775,3.3775,15
2011-12-21,08:20:00,3.3810,3.3810,3.3785,3.3800,6
2011-12-21,08:25:00,3.3780,3.3795,3.3780,3.3795,4
2011-12-21,08:30:00,3.3815,3.3875,3.3785,3.3850,60
2011-12-21,08:35:00,3.3855,3.3875,3.3855,3.3865,9
2011-12-21,08:40:00,3.3840,3.3840,3.3790,3.3795,12
2011-12-21,08:45:00,3.3795,3.3800,3.3775,3.3775,19
2011-12-21,08:50:00,3.3780,3.3805,3.3765,3.3780,23
2011-12-21,08:55:00,3.3795,3.3815,3.3750,3.3780,92
2011-12-21,09:00:00,3.3780,3.3810,3.3720,3.3720,365
2011-12-21,09:05:00,3.3715,3.3745,3.3695,3.3720,138
2011-12-21,09:10:00,3.3710,3.3735,3.3700,3.3735,96
2011-12-21,09:15:00,3.3735,3.3740,3.3670,3.3670,91
2011-12-21,09:20:00,3.3695,3.3715,3.3655,3.3715,96
2011-12-21,09:25:00,3.3725,3.3790,3.3725,3.3750,58
2011-12-21,09:30:00,3.3775,3.3815,3.3720,3.3720,98
2011-12-21,09:35:00,3.3715,3.3745,3.3710,3.3735,81
2011-12-21,09:40:00,3.3735,3.3740,3.3720,3.3735,23
2011-12-21,09:45:00,3.3730,3.3755,3.3725,3.3735,44
2011-12-21,09:50:00,3.3720,3.3725,3.3695,3.3705,45
2011-12-21,09:55:00,3.3700,3.3710,3.3690,3.3690,80
2011-12-21,10:00:00,3.3690,3.3705,3.3690,3.3705,20
2011-12-21,10:05:00,3.3695,3.3750,3.3690,3.3735,45
2011-12-21,10:10:00,3.3735,3.3755,3.3715,3.3730,31
2011-12-21,10:15:00,3.3710,3.3710,3.3710,3.3710,1
2011-12-21,10:20:00,3.3715,3.3740,3.3715,3.3740,19
2011-12-21,10:25:00,3.3740,3.3755,3.3740,3.3755,10
2011-12-21,10:30:00,3.3760,3.3800,3.3735,3.3735,55
2011-12-21,10:35:00,3.3740,3.3745,3.3725,3.3725,10
2011-12-21,10:40:00,3.3735,3.3765,3.3735,3.3755,22
2011-12-21,10:45:00,3.3770,3.3790,3.3755,3.3755,28
2011-12-21,10:50:00,3.3755,3.3755,3.3725,3.3735,46
2011-12-21,10:55:00,3.3750,3.3760,3.3740,3.3760,40
2011-12-21,11:00:00,3.3755,3.3765,3.3690,3.3720,101
2011-12-21,11:05:00,3.3710,3.3730,3.3705,3.3720,77
2011-12-21,11:10:00,3.3720,3.3720,3.3690,3.3695,52
2011-12-21,11:15:00,3.3695,3.3705,3.3695,3.3705,13
2011-12-21,11:20:00,3.3720,3.3735,3.3705,3.3715,34
2011-12-21,11:25:00,3.3720,3.3755,3.3720,3.3755,47
2011-12-21,11:30:00,3.3735,3.3760,3.3735,3.3760,3
2011-12-21,11:35:00,3.3765,3.3765,3.3750,3.3750,4
2011-12-21,11:40:00,3.3750,3.3770,3.3710,3.3755,82
2011-12-21,11:45:00,3.3750,3.3770,3.3735,3.3750,55
2011-12-21,11:55:00,3.3745,3.3760,3.3745,3.3745,3
2011-12-21,12:00:00,3.3740,3.3740,3.3695,3.3715,94
2011-12-21,12:05:00,3.3710,3.3725,3.3700,3.3725,20
2011-12-21,12:10:00,3.3705,3.3715,3.3695,3.3715,13
2011-12-21,12:15:00,3.3725,3.3725,3.3690,3.3695,38
2011-12-21,12:20:00,3.3695,3.3710,3.3695,3.3710,10
2011-12-21,12:25:00,3.3705,3.3705,3.3695,3.3695,3
2011-12-21,12:30:00,3.3720,3.3775,3.3720,3.3755,70
2011-12-21,12:35:00,3.3765,3.3810,3.3765,3.3810,70
2011-12-21,12:40:00,3.3805,3.3810,3.3790,3.3800,32
2011-12-21,12:45:00,3.3800,3.3805,3.3795,3.3800,11
2011-12-21,12:50:00,3.3800,3.3805,3.3775,3.3775,16
2011-12-21,12:55:00,3.3775,3.3795,3.3775,3.3790,26
2011-12-21,13:00:00,3.3800,3.3810,3.3795,3.3800,10
2011-12-21,13:05:00,3.3800,3.3810,3.3790,3.3790,14
2011-12-21,13:10:00,3.3795,3.3795,3.3790,3.3795,4
2011-12-21,13:15:00,3.3800,3.3800,3.3785,3.3785,3
2011-12-21,13:20:00,3.3780,3.3780,3.3750,3.3770,53
2011-12-21,13:25:00,3.3770,3.3770,3.3735,3.3735,13
2011-12-21,13:30:00,3.3725,3.3770,3.3725,3.3760,142
2011-12-21,13:35:00,3.3760,3.3765,3.3740,3.3750,44
2011-12-21,13:40:00,3.3750,3.3755,3.3725,3.3745,63
2011-12-21,13:45:00,3.3745,3.3760,3.3740,3.3740,75
2011-12-21,13:50:00,3.3745,3.3765,3.3740,3.3765,19
2011-12-21,13:55:00,3.3760,3.3770,3.3755,3.3770,42
2011-12-21,14:00:00,3.3760,3.3770,3.3760,3.3760,38
2011-12-21,14:05:00,3.3760,3.3775,3.3760,3.3765,45
2011-12-21,14:10:00,3.3755,3.3770,3.3755,3.3755,7
2011-12-21,14:15:00,3.3760,3.3760,3.3740,3.3760,45
2011-12-21,14:20:00,3.3775,3.3780,3.3750,3.3760,57
2011-12-21,14:25:00,3.3755,3.3765,3.3750,3.3755,46
2011-12-21,14:30:00,3.3755,3.3800,3.3755,3.3770,50
2011-12-21,14:35:00,3.3770,3.3775,3.3745,3.3750,36
2011-12-21,14:40:00,3.3750,3.3750,3.3720,3.3730,42
2011-12-21,14:45:00,3.3730,3.3740,3.3705,3.3720,50
2011-12-21,14:50:00,3.3735,3.3740,3.3720,3.3735,39
2011-12-21,14:55:00,3.3740,3.3775,3.3740,3.3775,53
2011-12-21,15:00:00,3.3780,3.3800,3.3780,3.3785,52
2011-12-21,15:05:00,3.3780,3.3810,3.3775,3.3810,33
2011-12-21,15:10:00,3.3805,3.3955,3.3805,3.3910,251
2011-12-21,15:15:00,3.3915,3.3940,3.3890,3.3940,38
2011-12-21,15:20:00,3.3930,3.3970,3.3920,3.3950,77
2011-12-21,15:25:00,3.3965,3.3965,3.3930,3.3940,58
2011-12-21,15:30:00,3.3935,3.3935,3.3910,3.3920,74
2011-12-21,15:35:00,3.3925,3.3965,3.3915,3.3960,92
2011-12-21,15:40:00,3.3960,3.4000,3.3955,3.4000,135
2011-12-21,15:45:00,3.3995,3.4085,3.3985,3.4070,233
2011-12-21,15:50:00,3.4040,3.4060,3.3975,3.3995,293
2011-12-21,15:55:00,3.4000,3.4050,3.3980,3.3980,127
2011-12-21,16:00:00,3.3980,3.3990,3.3930,3.3955,197
2011-12-21,16:05:00,3.3970,3.4045,3.3940,3.4045,112
2011-12-21,16:10:00,3.4045,3.4110,3.4035,3.4100,203
2011-12-21,16:15:00,3.4095,3.4095,3.4060,3.4070,67
2011-12-21,16:20:00,3.4055,3.4060,3.4005,3.4010,65
2011-12-21,16:25:00,3.4010,3.4010,3.3975,3.4010,62
2011-12-21,16:30:00,3.3990,3.4065,3.3990,3.4040,84
2011-12-21,16:35:00,3.4040,3.4045,3.4040,3.4040,15
2011-12-21,16:40:00,3.4045,3.4050,3.4045,3.4045,4
2011-12-21,16:45:00,3.4040,3.4125,3.4040,3.4085,100
2011-12-21,16:50:00,3.4075,3.4080,3.4060,3.4070,33
2011-12-21,16:55:00,3.4075,3.4160,3.4070,3.4145,211
2011-12-21,17:00:00,3.4145,3.4145,3.4065,3.4085,132
2011-12-21,17:05:00,3.4080,3.4085,3.4030,3.4050,87
2011-12-21,17:10:00,3.4050,3.4130,3.4045,3.4110,84
2011-12-21,17:15:00,3.4110,3.4115,3.4100,3.4100,28
2011-12-21,17:20:00,3.4115,3.4140,3.4110,3.4110,32
2011-12-21,17:25:00,3.4100,3.4100,3.4070,3.4080,54
2011-12-21,17:30:00,3.4100,3.4135,3.4085,3.4135,28
2011-12-21,17:35:00,3.4120,3.4125,3.4090,3.4100,26
2011-12-21,17:40:00,3.4105,3.4125,3.4100,3.4125,30
2011-12-21,17:45:00,3.4130,3.4150,3.4110,3.4140,149
2011-12-21,17:50:00,3.4130,3.4135,3.4110,3.4120,29
2011-12-21,17:55:00,3.4125,3.4145,3.4115,3.4135,17
2011-12-21,18:00:00,3.4125,3.4140,3.4120,3.4140,32
2011-12-21,18:05:00,3.4130,3.4145,3.4095,3.4095,50
2011-12-21,18:10:00,3.4105,3.4140,3.4100,3.4130,53
2011-12-21,18:15:00,3.4125,3.4140,3.4115,3.4115,40
2011-12-21,18:20:00,3.4120,3.4295,3.4120,3.4270,476
2011-12-21,18:25:00,3.4270,3.4305,3.4255,3.4295,266
2011-12-21,18:30:00,3.4300,3.4370,3.4295,3.4355,314
2011-12-21,18:35:00,3.4365,3.4365,3.4290,3.4300,131
2011-12-21,18:40:00,3.4290,3.4295,3.4230,3.4230,102
2011-12-21,18:45:00,3.4230,3.4230,3.4150,3.4160,196
2011-12-21,18:50:00,3.4155,3.4180,3.4115,3.4130,153
2011-12-21,18:55:00,3.4135,3.4135,3.3980,3.4000,306
2011-12-21,19:00:00,3.4000,3.4015,3.3920,3.3990,368
2011-12-21,19:05:00,3.3985,3.4050,3.3985,3.4025,183
2011-12-21,19:10:00,3.4035,3.4080,3.4030,3.4055,83
2011-12-21,19:15:00,3.4050,3.4110,3.4040,3.4105,69
2011-12-21,19:20:00,3.4110,3.4140,3.4075,3.4090,82
2011-12-21,19:25:00,3.4090,3.4100,3.4065,3.4085,44
2011-12-21,19:30:00,3.4075,3.4075,3.4015,3.4015,66
2011-12-21,19:35:00,3.4015,3.4040,3.3935,3.3940,151
2011-12-21,19:40:00,3.3925,3.3950,3.3885,3.3945,162
2011-12-21,19:45:00,3.3940,3.3980,3.3910,3.3970,128
2011-12-21,19:50:00,3.3970,3.3975,3.3900,3.3935,70
2011-12-21,19:55:00,3.3930,3.3950,3.3895,3.3935,112
2011-12-21,20:00:00,3.3925,3.3925,3.3880,3.3905,190
2011-12-21,20:05:00,3.3895,3.3920,3.3875,3.3895,69
2011-12-21,20:10:00,3.3900,3.3910,3.3855,3.3875,164
2011-12-21,20:15:00,3.3875,3.3880,3.3815,3.3850,158
2011-12-21,20:20:00,3.3855,3.3890,3.3850,3.3890,61
2011-12-21,20:25:00,3.3885,3.3905,3.3825,3.3825,109
2011-12-21,20:30:00,3.3825,3.3835,3.3795,3.3810,200
2011-12-21,20:35:00,3.3800,3.3820,3.3735,3.3785,323
2011-12-21,20:40:00,3.3785,3.3790,3.3695,3.3705,231
2011-12-21,20:45:00,3.3705,3.3710,3.3555,3.3570,600
2011-12-21,20:50:00,3.3565,3.3615,3.3515,3.3615,370
2011-12-21,20:55:00,3.3615,3.3690,3.3610,3.3675,276
2011-12-21,21:00:00,3.3675,3.3700,3.3630,3.3635,197
2011-12-21,21:05:00,3.3630,3.3690,3.3605,3.3685,215
2011-12-21,21:10:00,3.3675,3.3690,3.3560,3.3570,343
2011-12-21,21:15:00,3.3565,3.3600,3.3535,3.3575,292
2011-12-21,21:20:00,3.3565,3.3570,3.3490,3.3540,392
2011-12-21,21:25:00,3.3540,3.3575,3.3525,3.3550,192
2011-12-21,21:30:00,3.3545,3.3645,3.3540,3.3555,329
2011-12-21,21:35:00,3.3545,3.3655,3.3540,3.3640,173
2011-12-21,21:40:00,3.3635,3.3685,3.3595,3.3670,141
2011-12-21,21:45:00,3.3670,3.3685,3.3650,3.3680,97
2011-12-21,21:50:00,3.3680,3.3680,3.3645,3.3650,125
2011-12-21,21:55:00,3.3650,3.3810,3.3645,3.3795,293
2011-12-21,22:00:00,3.3790,3.3840,3.3780,3.3830,353
2011-12-21,22:05:00,3.3830,3.3925,3.3810,3.3860,431
2011-12-21,22:10:00,3.3860,3.3865,3.3775,3.3800,209
2011-12-21,22:15:00,3.3800,3.3805,3.3740,3.3770,255
2011-12-21,22:20:00,3.3770,3.3800,3.3730,3.3745,110
2011-12-21,22:25:00,3.3740,3.3790,3.3735,3.3765,97
2011-12-21,22:30:00,3.3750,3.3805,3.3595,3.3605,258
2011-12-21,22:35:00,3.3605,3.3690,3.3580,3.3690,398
2011-12-21,22:40:00,3.3685,3.3685,3.3610,3.3625,188
2011-12-21,22:45:00,3.3620,3.3785,3.3620,3.3725,463
2011-12-21,22:50:00,3.3740,3.3770,3.3710,3.3710,159
2011-12-21,22:55:00,3.3715,3.3725,3.3665,3.3705,187
2011-12-21,23:00:00,3.3695,3.3705,3.3620,3.3690,439
2011-12-21,23:05:00,3.3700,3.3800,3.3690,3.3770,267
2011-12-21,23:10:00,3.3770,3.3855,3.3760,3.3820,251
2011-12-21,23:15:00,3.3820,3.3860,3.3815,3.3815,93
2011-12-21,23:20:00,3.3825,3.3885,3.3815,3.3820,311
2011-12-21,23:25:00,3.3820,3.3845,3.3805,3.3805,192
2011-12-21,23:30:00,3.3810,3.3960,3.3810,3.3905,581
2011-12-21,23:35:00,3.3910,3.3945,3.3890,3.3895,264
2011-12-21,23:40:00,3.3900,3.3930,3.3800,3.3825,262
2011-12-21,23:45:00,3.3825,3.3875,3.3825,3.3850,184
2011-12-21,23:50:00,3.3845,3.3850,3.3790,3.3795,246
2011-12-21,23:55:00,3.3790,3.3845,3.3750,3.3780,201
2011-12-22,00:00:00,3.3795,3.3805,3.3755,3.3760,118
2011-12-22,00:05:00,3.3760,3.3790,3.3725,3.3770,323
2011-12-22,00:10:00,3.3780,3.3790,3.3740,3.3750,93
2011-12-22,00:15:00,3.3745,3.3760,3.3695,3.3720,156
2011-12-22,00:20:00,3.3710,3.3775,3.3705,3.3765,59
2011-12-22,00:25:00,3.3765,3.3800,3.3735,3.3785,123
2011-12-22,00:30:00,3.3790,3.3805,3.3765,3.3805,78
2011-12-22,00:35:00,3.3810,3.3840,3.3800,3.3825,92
2011-12-22,00:40:00,3.3805,3.3825,3.3755,3.3810,105
2011-12-22,00:45:00,3.3810,3.3855,3.3810,3.3845,86
2011-12-22,00:50:00,3.3835,3.3845,3.3805,3.3820,70
2011-12-22,00:55:00,3.3825,3.3845,3.3785,3.3845,130
2011-12-22,01:00:00,3.3850,3.3885,3.3850,3.3850,145
2011-12-22,01:05:00,3.3875,3.3875,3.3785,3.3835,130
2011-12-22,01:10:00,3.3840,3.3855,3.3820,3.3825,53
2011-12-22,01:15:00,3.3820,3.3860,3.3815,3.3855,50
2011-12-22,01:20:00,3.3850,3.3855,3.3835,3.3845,86
2011-12-22,01:25:00,3.3845,3.3875,3.3825,3.3860,166
2011-12-22,01:30:00,3.3865,3.3880,3.3840,3.3850,95
2011-12-22,01:35:00,3.3845,3.3900,3.3830,3.3885,244
2011-12-22,01:40:00,3.3880,3.3895,3.3870,3.3875,48
2011-12-22,01:45:00,3.3870,3.3915,3.3845,3.3910,226
2011-12-22,01:50:00,3.3910,3.3920,3.3885,3.3885,88
2011-12-22,01:55:00,3.3890,3.3970,3.3880,3.3940,746
2011-12-22,02:00:00,3.3940,3.3980,3.3940,3.3950,169
2011-12-22,02:05:00,3.3955,3.3970,3.3940,3.3950,74
2011-12-22,02:10:00,3.3950,3.3950,3.3870,3.3870,168
2011-12-22,02:15:00,3.3885,3.3895,3.3855,3.3890,65
2011-12-22,02:20:00,3.3890,3.3925,3.3875,3.3920,93
2011-12-22,02:25:00,3.3910,3.3925,3.3875,3.3900,72
2011-12-22,02:30:00,3.3885,3.3895,3.3880,3.3880,19
2011-12-22,02:35:00,3.3890,3.3905,3.3870,3.3875,68
2011-12-22,02:40:00,3.3880,3.3880,3.3825,3.3830,47
2011-12-22,02:45:00,3.3840,3.3860,3.3820,3.3860,27
2011-12-22,02:50:00,3.3855,3.3905,3.3855,3.3895,45
2011-12-22,02:55:00,3.3895,3.3905,3.3860,3.3880,60
2011-12-22,03:00:00,3.3890,3.3905,3.3860,3.3900,51
2011-12-22,03:05:00,3.3875,3.3880,3.3870,3.3880,4
2011-12-22,03:10:00,3.3865,3.3865,3.3850,3.3855,15
2011-12-22,03:15:00,3.3860,3.3870,3.3855,3.3860,26
2011-12-22,03:20:00,3.3870,3.3880,3.3855,3.3865,14
2011-12-22,03:25:00,3.3860,3.3885,3.3825,3.3885,48
2011-12-22,03:30:00,3.3865,3.3870,3.3820,3.3825,39
2011-12-22,03:35:00,3.3845,3.3875,3.3835,3.3840,23
2011-12-22,03:40:00,3.3840,3.3870,3.3835,3.3840,15
2011-12-22,03:45:00,3.3840,3.3900,3.3840,3.3880,14
2011-12-22,03:50:00,3.3890,3.3920,3.3875,3.3915,19
2011-12-22,03:55:00,3.3925,3.3930,3.3910,3.3920,9
2011-12-22,04:00:00,3.3905,3.3905,3.3885,3.3895,61
2011-12-22,04:05:00,3.3915,3.3925,3.3900,3.3920,16
2011-12-22,04:10:00,3.3930,3.3940,3.3920,3.3925,30
2011-12-22,04:15:00,3.3920,3.3950,3.3920,3.3930,38
2011-12-22,04:20:00,3.3935,3.3935,3.3890,3.3895,61
2011-12-22,04:25:00,3.3915,3.3920,3.3910,3.3910,33
2011-12-22,04:30:00,3.3930,3.3945,3.3905,3.3925,21
2011-12-22,04:35:00,3.3925,3.3950,3.3920,3.3920,30
2011-12-22,04:40:00,3.3930,3.3940,3.3915,3.3920,33
2011-12-22,04:45:00,3.3915,3.3925,3.3885,3.3895,39
2011-12-22,04:50:00,3.3890,3.3905,3.3870,3.3905,25
2011-12-22,04:55:00,3.3905,3.3925,3.3880,3.3910,38
2011-12-22,05:00:00,3.3925,3.3925,3.3855,3.3855,16
2011-12-22,05:05:00,3.3850,3.3860,3.3835,3.3855,15
2011-12-22,05:10:00,3.3875,3.3875,3.3835,3.3870,28
2011-12-22,05:15:00,3.3855,3.3855,3.3855,3.3855,1
2011-12-22,05:20:00,3.3840,3.3865,3.3840,3.3865,6
2011-12-22,05:25:00,3.3875,3.3900,3.3875,3.3900,9
2011-12-22,05:30:00,3.3900,3.3900,3.3890,3.3890,10
2011-12-22,05:35:00,3.3890,3.3890,3.3890,3.3890,1
2011-12-22,05:40:00,3.3900,3.3900,3.3880,3.3880,2
2011-12-22,05:45:00,3.3900,3.3900,3.3900,3.3900,1
2011-12-22,05:50:00,3.3900,3.3910,3.3880,3.3910,8
2011-12-22,05:55:00,3.3885,3.3910,3.3885,3.3910,4
2011-12-22,06:00:00,3.3910,3.3910,3.3875,3.3875,7
2011-12-22,06:05:00,3.3875,3.3875,3.3865,3.3865,15
2011-12-22,06:10:00,3.3865,3.3865,3.3850,3.3850,6
2011-12-22,07:00:00,3.3895,3.3900,3.3830,3.3855,15
2011-12-22,07:05:00,3.3840,3.3865,3.3840,3.3845,4
2011-12-22,07:10:00,3.3860,3.3870,3.3860,3.3870,9
2011-12-22,07:15:00,3.3880,3.3880,3.3880,3.3880,1
2011-12-22,07:20:00,3.3845,3.3845,3.3840,3.3840,6
2011-12-22,07:25:00,3.3840,3.3840,3.3830,3.3835,4
2011-12-22,07:30:00,3.3835,3.3835,3.3810,3.3810,18
2011-12-22,07:35:00,3.3830,3.3850,3.3830,3.3850,4
2011-12-22,07:50:00,3.3830,3.3830,3.3830,3.3830,2
2011-12-22,07:55:00,3.3820,3.3820,3.3820,3.3820,5
2011-12-22,08:00:00,3.3800,3.3820,3.3775,3.3820,29
2011-12-22,08:10:00,3.3825,3.3950,3.3825,3.3835,39
2011-12-22,08:15:00,3.3825,3.3825,3.3805,3.3805,10
2011-12-22,08:20:00,3.3785,3.3785,3.3775,3.3775,12
2011-12-22,08:25:00,3.3780,3.3785,3.3780,3.3785,14
2011-12-22,08:30:00,3.3785,3.3810,3.3775,3.3795,29
2011-12-22,08:35:00,3.3800,3.3815,3.3800,3.3815,6
2011-12-22,08:40:00,3.3820,3.3825,3.3800,3.3800,6
2011-12-22,08:45:00,3.3800,3.3845,3.3795,3.3845,17
2011-12-22,08:50:00,3.3845,3.3845,3.3830,3.3830,4
2011-12-22,08:55:00,3.3830,3.3830,3.3790,3.3790,81
2011-12-22,09:00:00,3.3790,3.3790,3.3630,3.3695,474
2011-12-22,09:05:00,3.3695,3.3695,3.3605,3.3625,180
2011-12-22,09:10:00,3.3630,3.3670,3.3600,3.3655,110
2011-12-22,09:15:00,3.3655,3.3695,3.3620,3.3695,43
2011-12-22,09:20:00,3.3690,3.3690,3.3665,3.3675,12
2011-12-22,09:25:00,3.3670,3.3685,3.3665,3.3675,23
2011-12-22,09:30:00,3.3675,3.3740,3.3665,3.3720,160
2011-12-22,09:35:00,3.3720,3.3730,3.3695,3.3730,43
2011-12-22,09:40:00,3.3715,3.3765,3.3710,3.3765,45
2011-12-22,09:45:00,3.3780,3.3820,3.3755,3.3755,105
2011-12-22,09:50:00,3.3760,3.3780,3.3730,3.3780,72
2011-12-22,09:55:00,3.3770,3.3790,3.3765,3.3785,28
2011-12-22,10:00:00,3.3800,3.3810,3.3770,3.3795,53
2011-12-22,10:05:00,3.3805,3.3815,3.3755,3.3760,29
2011-12-22,10:10:00,3.3770,3.3805,3.3770,3.3800,21
2011-12-22,10:15:00,3.3790,3.3795,3.3755,3.3770,24
2011-12-22,10:20:00,3.3770,3.3800,3.3770,3.3785,13
2011-12-22,10:25:00,3.3780,3.3785,3.3765,3.3785,15
2011-12-22,10:30:00,3.3785,3.3785,3.3750,3.3770,17
2011-12-22,10:35:00,3.3755,3.3755,3.3715,3.3735,77
2011-12-22,10:40:00,3.3740,3.3750,3.3730,3.3730,10
2011-12-22,10:45:00,3.3730,3.3730,3.3720,3.3720,15
2011-12-22,10:50:00,3.3735,3.3755,3.3725,3.3745,16
2011-12-22,10:55:00,3.3750,3.3780,3.3750,3.3770,21
2011-12-22,11:00:00,3.3775,3.3885,3.3770,3.3860,145
2011-12-22,11:05:00,3.3860,3.3940,3.3860,3.3885,184
2011-12-22,11:10:00,3.3890,3.3920,3.3880,3.3900,116
2011-12-22,11:15:00,3.3895,3.3920,3.3880,3.3910,34
2011-12-22,11:20:00,3.3910,3.3945,3.3905,3.3910,59
2011-12-22,11:25:00,3.3920,3.3975,3.3920,3.3950,250
2011-12-22,11:30:00,3.3950,3.3955,3.3870,3.3890,56
2011-12-22,11:35:00,3.3895,3.3920,3.3890,3.3890,26
2011-12-22,11:40:00,3.3910,3.3930,3.3910,3.3930,11
2011-12-22,11:45:00,3.3930,3.3930,3.3910,3.3920,9
2011-12-22,11:50:00,3.3935,3.3970,3.3920,3.3970,22
2011-12-22,11:55:00,3.3960,3.3960,3.3940,3.3940,11
2011-12-22,12:00:00,3.3940,3.3940,3.3910,3.3935,25
2011-12-22,12:10:00,3.3925,3.3935,3.3925,3.3935,6
2011-12-22,12:20:00,3.3910,3.3910,3.3910,3.3910,4
2011-12-22,12:25:00,3.3920,3.3925,3.3920,3.3925,5
2011-12-22,12:30:00,3.3925,3.3925,3.3855,3.3860,39
2011-12-22,12:35:00,3.3855,3.3855,3.3835,3.3840,32
2011-12-22,12:40:00,3.3840,3.3850,3.3835,3.3850,23
2011-12-22,12:45:00,3.3850,3.3855,3.3850,3.3855,3
2011-12-22,12:50:00,3.3865,3.3865,3.3835,3.3835,3
2011-12-22,12:55:00,3.3840,3.3855,3.3820,3.3820,27
2011-12-22,13:00:00,3.3820,3.3835,3.3815,3.3835,23
2011-12-22,13:05:00,3.3825,3.3840,3.3825,3.3840,6
2011-12-22,13:10:00,3.3845,3.3845,3.3835,3.3835,7
2011-12-22,13:15:00,3.3835,3.3835,3.3810,3.3830,37
2011-12-22,13:20:00,3.3825,3.3840,3.3815,3.3820,45
2011-12-22,13:25:00,3.3810,3.3825,3.3810,3.3815,27
2011-12-22,13:30:00,3.3810,3.3835,3.3795,3.3820,161
2011-12-22,13:35:00,3.3805,3.3815,3.3790,3.3815,64
2011-12-22,13:40:00,3.3800,3.3805,3.3750,3.3800,95
2011-12-22,13:45:00,3.3800,3.3815,3.3785,3.3800,101
2011-12-22,13:50:00,3.3800,3.3805,3.3775,3.3785,69
2011-12-22,13:55:00,3.3770,3.3830,3.3760,3.3825,120
2011-12-22,14:00:00,3.3830,3.3875,3.3830,3.3850,88
2011-12-22,14:05:00,3.3865,3.3890,3.3835,3.3850,93
2011-12-22,14:10:00,3.3855,3.3890,3.3850,3.3890,48
2011-12-22,14:15:00,3.3895,3.3950,3.3885,3.3945,117
2011-12-22,14:20:00,3.3945,3.3970,3.3930,3.3970,73
2011-12-22,14:25:00,3.3960,3.3965,3.3935,3.3960,78
2011-12-22,14:30:00,3.3965,3.3980,3.3940,3.3940,54
2011-12-22,14:35:00,3.3940,3.3955,3.3925,3.3935,47
2011-12-22,14:40:00,3.3940,3.3940,3.3900,3.3910,29
2011-12-22,14:45:00,3.3920,3.3950,3.3920,3.3935,82
2011-12-22,14:50:00,3.3930,3.3965,3.3930,3.3945,62
2011-12-22,14:55:00,3.3935,3.3935,3.3910,3.3925,91
2011-12-22,15:00:00,3.3940,3.3975,3.3940,3.3950,59
2011-12-22,15:05:00,3.3950,3.4000,3.3950,3.3990,46
2011-12-22,15:10:00,3.3985,3.3990,3.3970,3.3990,31
2011-12-22,15:15:00,3.3975,3.3995,3.3975,3.3985,29
2011-12-22,15:20:00,3.3990,3.4060,3.3990,3.4055,113
2011-12-22,15:25:00,3.4055,3.4060,3.4010,3.4010,17
2011-12-22,15:30:00,3.4025,3.4060,3.4025,3.4035,25
2011-12-22,15:35:00,3.4045,3.4055,3.4025,3.4025,22
2011-12-22,15:40:00,3.4010,3.4010,3.3960,3.3960,55
2011-12-22,15:45:00,3.3960,3.3975,3.3950,3.3975,30
2011-12-22,15:50:00,3.3965,3.3970,3.3955,3.3960,14
2011-12-22,15:55:00,3.3960,3.3965,3.3950,3.3950,20
2011-12-22,16:00:00,3.3955,3.4100,3.3955,3.4090,127
2011-12-22,16:05:00,3.4080,3.4125,3.4075,3.4090,168
2011-12-22,16:10:00,3.4105,3.4185,3.4105,3.4130,204
2011-12-22,16:15:00,3.4140,3.4215,3.4140,3.4195,161
2011-12-22,16:20:00,3.4200,3.4240,3.4190,3.4215,111
2011-12-22,16:25:00,3.4215,3.4225,3.4195,3.4210,87
2011-12-22,16:30:00,3.4205,3.4230,3.4205,3.4220,53
2011-12-22,16:35:00,3.4220,3.4230,3.4200,3.4210,41
2011-12-22,16:40:00,3.4200,3.4220,3.4200,3.4205,46
2011-12-22,16:45:00,3.4220,3.4245,3.4180,3.4180,74
2011-12-22,16:50:00,3.4190,3.4225,3.4155,3.4205,158
2011-12-22,16:55:00,3.4195,3.4195,3.4170,3.4170,24
2011-12-22,17:00:00,3.4180,3.4230,3.4180,3.4220,93
2011-12-22,17:05:00,3.4225,3.4235,3.4185,3.4185,36
2011-12-22,17:10:00,3.4190,3.4200,3.4160,3.4160,17
2011-12-22,17:15:00,3.4160,3.4170,3.4140,3.4170,32
2011-12-22,17:20:00,3.4170,3.4205,3.4165,3.4195,57
2011-12-22,17:25:00,3.4200,3.4220,3.4180,3.4190,56
2011-12-22,17:30:00,3.4190,3.4195,3.4180,3.4190,56
2011-12-22,17:35:00,3.4200,3.4200,3.4160,3.4170,59
2011-12-22,17:40:00,3.4180,3.4180,3.4115,3.4125,45
2011-12-22,17:45:00,3.4120,3.4135,3.4115,3.4125,25
2011-12-22,17:50:00,3.4140,3.4145,3.4115,3.4145,82
2011-12-22,17:55:00,3.4155,3.4200,3.4155,3.4170,38
2011-12-22,18:00:00,3.4165,3.4180,3.4165,3.4180,14
2011-12-22,18:05:00,3.4180,3.4180,3.4070,3.4075,45
2011-12-22,18:10:00,3.4075,3.4105,3.4055,3.4075,78
2011-12-22,18:15:00,3.4070,3.4075,3.4050,3.4060,61
2011-12-22,18:20:00,3.4075,3.4110,3.4075,3.4080,39
2011-12-22,18:25:00,3.4065,3.4085,3.4010,3.4010,100
2011-12-22,18:30:00,3.4015,3.4035,3.3930,3.3945,136
2011-12-22,18:35:00,3.3950,3.4015,3.3940,3.4005,86
2011-12-22,18:40:00,3.4005,3.4020,3.3985,3.4020,47
2011-12-22,18:45:00,3.4030,3.4080,3.4030,3.4045,72
2011-12-22,18:50:00,3.4035,3.4065,3.4035,3.4045,73
2011-12-22,18:55:00,3.4040,3.4055,3.4035,3.4045,22
2011-12-22,19:00:00,3.4055,3.4075,3.4050,3.4055,36
2011-12-22,19:05:00,3.4060,3.4060,3.4030,3.4040,49
2011-12-22,19:10:00,3.4045,3.4090,3.4045,3.4075,25
2011-12-22,19:15:00,3.4075,3.4075,3.4010,3.4040,81
2011-12-22,19:20:00,3.4030,3.4050,3.4000,3.4050,33
2011-12-22,19:25:00,3.4030,3.4050,3.4010,3.4050,17
2011-12-22,19:30:00,3.4070,3.4085,3.4045,3.4075,48
2011-12-22,19:35:00,3.4090,3.4115,3.4085,3.4115,39
2011-12-22,19:40:00,3.4110,3.4140,3.4110,3.4110,70
2011-12-22,19:45:00,3.4100,3.4115,3.4065,3.4095,50
2011-12-22,19:50:00,3.4090,3.4110,3.4080,3.4090,30
2011-12-22,19:55:00,3.4080,3.4080,3.4045,3.4050,92
2011-12-22,20:00:00,3.4060,3.4060,3.4025,3.4030,81
2011-12-22,20:05:00,3.4025,3.4055,3.4010,3.4040,47
2011-12-22,20:10:00,3.4035,3.4070,3.4010,3.4055,46
2011-12-22,20:15:00,3.4065,3.4105,3.4065,3.4095,73
2011-12-22,20:20:00,3.4095,3.4095,3.4045,3.4055,46
2011-12-22,20:25:00,3.4070,3.4105,3.4030,3.4060,83
2011-12-22,20:30:00,3.4070,3.4115,3.4065,3.4090,114
2011-12-22,20:35:00,3.4100,3.4170,3.4100,3.4155,166
2011-12-22,20:40:00,3.4150,3.4155,3.4135,3.4135,54
2011-12-22,20:45:00,3.4145,3.4180,3.4135,3.4135,66
2011-12-22,20:50:00,3.4135,3.4150,3.4125,3.4145,37
2011-12-22,20:55:00,3.4145,3.4190,3.4140,3.4175,95
2011-12-22,21:00:00,3.4185,3.4210,3.4145,3.4160,133
2011-12-22,21:05:00,3.4145,3.4180,3.4145,3.4175,47
2011-12-22,21:10:00,3.4165,3.4255,3.4145,3.4215,332
2011-12-22,21:15:00,3.4220,3.4300,3.4215,3.4270,236
2011-12-22,21:20:00,3.4265,3.4275,3.4250,3.4270,120
2011-12-22,21:25:00,3.4270,3.4275,3.4250,3.4265,153
2011-12-22,21:30:00,3.4260,3.4300,3.4155,3.4160,358
2011-12-22,21:35:00,3.4165,3.4190,3.4165,3.4165,178
2011-12-22,21:40:00,3.4165,3.4170,3.4085,3.4120,487
2011-12-22,21:45:00,3.4120,3.4120,3.4065,3.4080,267
2011-12-22,21:50:00,3.4060,3.4070,3.4010,3.4015,327
2011-12-22,21:55:00,3.4025,3.4025,3.3965,3.4010,315
2011-12-22,22:00:00,3.4010,3.4050,3.4000,3.4035,85
2011-12-22,22:05:00,3.4035,3.4140,3.4030,3.4120,203
2011-12-22,22:10:00,3.4120,3.4120,3.4015,3.4025,203
2011-12-22,22:15:00,3.4015,3.4040,3.4000,3.4025,139
2011-12-22,22:20:00,3.4020,3.4060,3.3980,3.4030,106
2011-12-22,22:25:00,3.4030,3.4085,3.4000,3.4075,163
2011-12-22,22:30:00,3.4075,3.4080,3.4020,3.4030,124
2011-12-22,22:35:00,3.4060,3.4130,3.4060,3.4110,150
2011-12-22,22:40:00,3.4110,3.4200,3.4095,3.4150,297
2011-12-22,22:45:00,3.4155,3.4180,3.4130,3.4130,101
2011-12-22,22:50:00,3.4135,3.4155,3.4100,3.4155,74
2011-12-22,22:55:00,3.4160,3.4220,3.4150,3.4190,198
2011-12-22,23:00:00,3.4190,3.4235,3.4130,3.4160,194
2011-12-22,23:05:00,3.4155,3.4165,3.4105,3.4110,145
2011-12-22,23:10:00,3.4100,3.4135,3.4010,3.4090,309
2011-12-22,23:15:00,3.4085,3.4110,3.4050,3.4080,134
2011-12-22,23:20:00,3.4055,3.4115,3.4050,3.4115,110
2011-12-22,23:25:00,3.4105,3.4200,3.4095,3.4155,193
2011-12-22,23:30:00,3.4165,3.4180,3.4140,3.4165,217
2011-12-22,23:35:00,3.4165,3.4180,3.4110,3.4180,177
2011-12-22,23:40:00,3.4175,3.4180,3.4145,3.4180,78
2011-12-22,23:45:00,3.4185,3.4225,3.4155,3.4175,207
2011-12-22,23:50:00,3.4165,3.4205,3.4160,3.4190,90
2011-12-22,23:55:00,3.4190,3.4280,3.4180,3.4250,313
2011-12-23,00:00:00,3.4245,3.4285,3.4215,3.4240,295
2011-12-23,00:05:00,3.4245,3.4255,3.4175,3.4175,178
2011-12-23,00:10:00,3.4180,3.4235,3.4170,3.4170,187
2011-12-23,00:15:00,3.4185,3.4245,3.4185,3.4220,88
2011-12-23,00:20:00,3.4220,3.4240,3.4205,3.4235,73
2011-12-23,00:25:00,3.4220,3.4235,3.4110,3.4155,261
2011-12-23,00:30:00,3.4160,3.4175,3.4125,3.4130,125
2011-12-23,00:35:00,3.4130,3.4155,3.4115,3.4145,161
2011-12-23,00:40:00,3.4150,3.4190,3.4145,3.4180,65
2011-12-23,00:45:00,3.4180,3.4190,3.4155,3.4160,78
2011-12-23,00:50:00,3.4155,3.4160,3.4085,3.4130,189
2011-12-23,00:55:00,3.4135,3.4190,3.4135,3.4185,135
2011-12-23,01:00:00,3.4185,3.4190,3.4150,3.4185,102
2011-12-23,01:05:00,3.4175,3.4180,3.4160,3.4175,54
2011-12-23,01:10:00,3.4175,3.4200,3.4170,3.4190,93
2011-12-23,01:15:00,3.4195,3.4210,3.4180,3.4210,115
2011-12-23,01:20:00,3.4215,3.4240,3.4210,3.4220,180
2011-12-23,01:25:00,3.4225,3.4250,3.4225,3.4245,86
2011-12-23,01:30:00,3.4250,3.4255,3.4190,3.4205,135
2011-12-23,01:35:00,3.4200,3.4240,3.4190,3.4235,77
2011-12-23,01:40:00,3.4235,3.4245,3.4220,3.4220,67
2011-12-23,01:45:00,3.4225,3.4225,3.4190,3.4190,96
2011-12-23,01:50:00,3.4195,3.4215,3.4165,3.4195,122
2011-12-23,01:55:00,3.4195,3.4200,3.4135,3.4170,320
2011-12-23,02:00:00,3.4170,3.4195,3.4170,3.4190,102
2011-12-23,02:05:00,3.4190,3.4200,3.4185,3.4195,26
2011-12-23,02:10:00,3.4200,3.4225,3.4200,3.4205,64
2011-12-23,02:15:00,3.4215,3.4240,3.4210,3.4225,55
2011-12-23,02:20:00,3.4230,3.4245,3.4220,3.4230,112
2011-12-23,02:25:00,3.4225,3.4285,3.4225,3.4275,108
2011-12-23,02:30:00,3.4275,3.4280,3.4250,3.4265,44
2011-12-23,02:35:00,3.4265,3.4265,3.4230,3.4235,25
2011-12-23,02:40:00,3.4250,3.4255,3.4240,3.4240,30
2011-12-23,02:45:00,3.4250,3.4260,3.4245,3.4255,24
2011-12-23,02:50:00,3.4260,3.4270,3.4250,3.4260,40
2011-12-23,02:55:00,3.4260,3.4265,3.4225,3.4225,117
2011-12-23,03:00:00,3.4225,3.4225,3.4195,3.4200,33
2011-12-23,03:05:00,3.4200,3.4200,3.4185,3.4200,48
2011-12-23,03:10:00,3.4225,3.4240,3.4195,3.4200,61
2011-12-23,03:15:00,3.4190,3.4190,3.4185,3.4190,33
2011-12-23,03:20:00,3.4200,3.4230,3.4200,3.4230,14
2011-12-23,03:25:00,3.4230,3.4230,3.4215,3.4215,8
2011-12-23,03:30:00,3.4225,3.4240,3.4220,3.4235,8
2011-12-23,03:35:00,3.4220,3.4235,3.4220,3.4225,6
2011-12-23,03:40:00,3.4220,3.4220,3.4200,3.4210,8
2011-12-23,03:45:00,3.4210,3.4220,3.4205,3.4205,9
2011-12-23,03:50:00,3.4205,3.4205,3.4195,3.4205,36
2011-12-23,03:55:00,3.4195,3.4195,3.4185,3.4190,25
2011-12-23,04:00:00,3.4185,3.4190,3.4180,3.4190,35
2011-12-23,04:05:00,3.4190,3.4215,3.4190,3.4215,32
2011-12-23,04:10:00,3.4210,3.4210,3.4195,3.4195,15
2011-12-23,04:15:00,3.4190,3.4195,3.4185,3.4195,6
2011-12-23,04:20:00,3.4195,3.4210,3.4195,3.4210,8
2011-12-23,04:25:00,3.4210,3.4240,3.4210,3.4240,19
2011-12-23,04:30:00,3.4155,3.4230,3.4155,3.4225,6
2011-12-23,04:35:00,3.4230,3.4250,3.4230,3.4245,6
2011-12-23,04:40:00,3.4245,3.4250,3.4220,3.4220,22
2011-12-23,04:45:00,3.4215,3.4215,3.4180,3.4185,46
2011-12-23,04:50:00,3.4175,3.4180,3.4165,3.4165,5
2011-12-23,04:55:00,3.4155,3.4175,3.4155,3.4175,16
2011-12-23,05:00:00,3.4180,3.4205,3.4175,3.4180,13
2011-12-23,05:05:00,3.4195,3.4210,3.4195,3.4210,3
2011-12-23,05:10:00,3.4180,3.4200,3.4160,3.4160,25
2011-12-23,05:15:00,3.4160,3.4170,3.4160,3.4170,2
2011-12-23,05:20:00,3.4165,3.4165,3.4165,3.4165,2
2011-12-23,05:25:00,3.4175,3.4185,3.4170,3.4180,9
2011-12-23,05:35:00,3.4170,3.4170,3.4165,3.4165,7
2011-12-23,05:40:00,3.4180,3.4200,3.4180,3.4200,4
2011-12-23,05:45:00,3.4175,3.4175,3.4175,3.4175,1
2011-12-23,05:50:00,3.4175,3.4175,3.4165,3.4165,6
2011-12-23,05:55:00,3.4170,3.4180,3.4165,3.4165,9
2011-12-23,06:00:00,3.4165,3.4180,3.4165,3.4180,3
2011-12-23,06:10:00,3.4170,3.4190,3.4165,3.4165,7
2011-12-23,07:00:00,3.4185,3.4190,3.4185,3.4190,8
2011-12-23,07:05:00,3.4185,3.4185,3.4155,3.4160,18
2011-12-23,07:15:00,3.4170,3.4170,3.4170,3.4170,1
2011-12-23,07:35:00,3.4170,3.4190,3.4170,3.4185,21
2011-12-23,07:40:00,3.4185,3.4185,3.4170,3.4170,26
2011-12-23,07:45:00,3.4195,3.4210,3.4175,3.4200,122
2011-12-23,07:50:00,3.4185,3.4200,3.4180,3.4200,57
2011-12-23,07:55:00,3.4205,3.4205,3.4195,3.4195,2
2011-12-23,08:00:00,3.4185,3.4435,3.4185,3.4345,104
2011-12-23,08:05:00,3.4310,3.4330,3.4310,3.4330,9
2011-12-23,08:10:00,3.4310,3.4310,3.4220,3.4220,22
2011-12-23,08:15:00,3.4275,3.4295,3.4250,3.4295,11
2011-12-23,08:20:00,3.4300,3.4310,3.4285,3.4295,8
2011-12-23,08:25:00,3.4295,3.4320,3.4295,3.4320,6
2011-12-23,08:30:00,3.4275,3.4300,3.4255,3.4300,10
2011-12-23,08:35:00,3.4300,3.4300,3.4270,3.4270,2
2011-12-23,08:40:00,3.4255,3.4280,3.4255,3.4280,5
2011-12-23,08:45:00,3.4265,3.4265,3.4255,3.4255,6
2011-12-23,08:50:00,3.4265,3.4265,3.4235,3.4250,21
2011-12-23,08:55:00,3.4250,3.4330,3.4165,3.4190,94
2011-12-23,09:00:00,3.4175,3.4225,3.4135,3.4185,373
2011-12-23,09:05:00,3.4165,3.4205,3.4155,3.4175,125
2011-12-23,09:10:00,3.4170,3.4275,3.4170,3.4260,161
2011-12-23,09:15:00,3.4265,3.4280,3.4220,3.4245,86
2011-12-23,09:20:00,3.4240,3.4300,3.4240,3.4300,67
2011-12-23,09:25:00,3.4285,3.4350,3.4280,3.4310,97
2011-12-23,09:30:00,3.4305,3.4325,3.4300,3.4320,31
2011-12-23,09:35:00,3.4310,3.4325,3.4310,3.4310,26
2011-12-23,09:40:00,3.4315,3.4320,3.4280,3.4295,31
2011-12-23,09:45:00,3.4315,3.4325,3.4300,3.4300,38
2011-12-23,09:50:00,3.4290,3.4340,3.4290,3.4325,46
2011-12-23,09:55:00,3.4320,3.4335,3.4305,3.4305,21
2011-12-23,10:00:00,3.4320,3.4350,3.4320,3.4335,53
2011-12-23,10:05:00,3.4345,3.4440,3.4345,3.4395,130
2011-12-23,10:10:00,3.4410,3.4440,3.4380,3.4425,97
2011-12-23,10:15:00,3.4425,3.4455,3.4410,3.4445,121
2011-12-23,10:20:00,3.4425,3.4430,3.4400,3.4400,25
2011-12-23,10:25:00,3.4420,3.4425,3.4400,3.4420,18
2011-12-23,10:30:00,3.4385,3.4410,3.4380,3.4390,24
2011-12-23,10:35:00,3.4390,3.4400,3.4355,3.4355,23
2011-12-23,10:40:00,3.4365,3.4375,3.4355,3.4360,22
2011-12-23,10:45:00,3.4370,3.4380,3.4355,3.4380,11
2011-12-23,10:50:00,3.4385,3.4400,3.4300,3.4340,45
2011-12-23,10:55:00,3.4330,3.4380,3.4330,3.4380,24
2011-12-23,11:00:00,3.4360,3.4360,3.4315,3.4315,22
2011-12-23,11:05:00,3.4330,3.4345,3.4330,3.4345,31
2011-12-23,11:10:00,3.4345,3.4390,3.4335,3.4360,43
2011-12-23,11:15:00,3.4350,3.4355,3.4340,3.4350,24
2011-12-23,11:20:00,3.4365,3.4410,3.4365,3.4410,21
2011-12-23,11:25:00,3.4400,3.4405,3.4370,3.4380,16
2011-12-23,11:30:00,3.4375,3.4395,3.4375,3.4395,10
2011-12-23,11:35:00,3.4390,3.4390,3.4390,3.4390,1
2011-12-23,11:40:00,3.4380,3.4380,3.4380,3.4380,3
2011-12-23,11:45:00,3.4380,3.4380,3.4380,3.4380,2
2011-12-23,11:50:00,3.4385,3.4385,3.4365,3.4365,9
2011-12-23,11:55:00,3.4370,3.4375,3.4370,3.4375,2
2011-12-23,12:00:00,3.4375,3.4375,3.4375,3.4375,4
2011-12-23,12:05:00,3.4360,3.4360,3.4360,3.4360,2
2011-12-23,12:10:00,3.4375,3.4375,3.4370,3.4370,2
2011-12-23,12:20:00,3.4375,3.4380,3.4370,3.4375,20
2011-12-23,12:25:00,3.4380,3.4385,3.4380,3.4380,6
2011-12-23,12:30:00,3.4380,3.4410,3.4380,3.4405,75
2011-12-23,12:35:00,3.4415,3.4425,3.4390,3.4415,34
2011-12-23,12:40:00,3.4410,3.4415,3.4395,3.4415,23
2011-12-23,12:45:00,3.4420,3.4420,3.4410,3.4415,11
2011-12-23,12:50:00,3.4410,3.4420,3.4410,3.4415,7
2011-12-23,12:55:00,3.4415,3.4440,3.4415,3.4440,25
2011-12-23,13:00:00,3.4430,3.4440,3.4430,3.4430,25
2011-12-23,13:05:00,3.4430,3.4435,3.4425,3.4425,3
2011-12-23,13:10:00,3.4420,3.4425,3.4400,3.4400,34
2011-12-23,13:15:00,3.4405,3.4420,3.4395,3.4420,20
2011-12-23,13:20:00,3.4400,3.4415,3.4395,3.4415,9
2011-12-23,13:25:00,3.4415,3.4420,3.4400,3.4400,9
2011-12-23,13:30:00,3.4405,3.4445,3.4390,3.4435,70
2011-12-23,13:35:00,3.4430,3.4465,3.4430,3.4455,110
2011-12-23,13:40:00,3.4455,3.4470,3.4455,3.4460,54
2011-12-23,13:45:00,3.4450,3.4450,3.4420,3.4430,61
2011-12-23,13:50:00,3.4430,3.4430,3.4415,3.4420,38
2011-12-23,13:55:00,3.4425,3.4435,3.4415,3.4430,36
2011-12-23,14:00:00,3.4420,3.4420,3.4380,3.4395,61
2011-12-23,14:05:00,3.4400,3.4410,3.4390,3.4390,21
2011-12-23,14:10:00,3.4400,3.4425,3.4400,3.4420,25
2011-12-23,14:15:00,3.4410,3.4420,3.4395,3.4400,45
2011-12-23,14:20:00,3.4415,3.4420,3.4405,3.4405,8
2011-12-23,14:25:00,3.4405,3.4410,3.4400,3.4405,8
2011-12-23,14:30:00,3.4390,3.4390,3.4375,3.4380,25
2011-12-23,14:35:00,3.4390,3.4470,3.4390,3.4465,71
2011-12-23,14:40:00,3.4460,3.4460,3.4445,3.4460,26
2011-12-23,14:45:00,3.4440,3.4455,3.4430,3.4455,18
2011-12-23,14:50:00,3.4460,3.4490,3.4460,3.4480,120
2011-12-23,14:55:00,3.4480,3.4520,3.4470,3.4510,139
2011-12-23,15:00:00,3.4510,3.4510,3.4485,3.4500,34
2011-12-23,15:05:00,3.4505,3.4515,3.4495,3.4505,35
2011-12-23,15:10:00,3.4500,3.4505,3.4485,3.4495,52
2011-12-23,15:15:00,3.4495,3.4525,3.4495,3.4510,22
2011-12-23,15:20:00,3.4505,3.4520,3.4505,3.4520,16
2011-12-23,15:25:00,3.4515,3.4545,3.4515,3.4530,54
2011-12-23,15:30:00,3.4530,3.4550,3.4530,3.4550,37
2011-12-23,15:35:00,3.4545,3.4575,3.4545,3.4570,64
2011-12-23,15:40:00,3.4565,3.4565,3.4540,3.4540,30
2011-12-23,15:45:00,3.4540,3.4545,3.4525,3.4535,22
2011-12-23,15:50:00,3.4535,3.4575,3.4535,3.4575,30
2011-12-23,15:55:00,3.4580,3.4580,3.4560,3.4565,43
2011-12-23,16:00:00,3.4565,3.4575,3.4545,3.4545,39
2011-12-23,16:05:00,3.4540,3.4595,3.4530,3.4570,165
2011-12-23,16:10:00,3.4560,3.4575,3.4550,3.4575,69
2011-12-23,16:15:00,3.4575,3.4610,3.4570,3.4590,123
2011-12-23,16:20:00,3.4590,3.4605,3.4580,3.4590,27
2011-12-23,16:25:00,3.4580,3.4590,3.4550,3.4560,41
2011-12-23,16:30:00,3.4560,3.4570,3.4535,3.4565,69
2011-12-23,16:35:00,3.4555,3.4565,3.4555,3.4555,14
2011-12-23,16:40:00,3.4560,3.4570,3.4555,3.4555,16
2011-12-23,16:45:00,3.4560,3.4560,3.4540,3.4540,39
2011-12-23,16:50:00,3.4535,3.4545,3.4520,3.4535,55
2011-12-23,16:55:00,3.4530,3.4545,3.4525,3.4530,34
2011-12-23,17:00:00,3.4525,3.4535,3.4490,3.4495,137
2011-12-23,17:05:00,3.4495,3.4505,3.4480,3.4480,33
2011-12-23,17:10:00,3.4490,3.4500,3.4490,3.4500,11
2011-12-23,17:15:00,3.4500,3.4525,3.4485,3.4525,30
2011-12-23,17:20:00,3.4500,3.4530,3.4495,3.4525,27
2011-12-23,17:25:00,3.4525,3.4540,3.4525,3.4525,12
2011-12-23,17:30:00,3.4540,3.4600,3.4540,3.4580,80
2011-12-23,17:35:00,3.4580,3.4605,3.4570,3.4585,57
2011-12-23,17:40:00,3.4595,3.4600,3.4590,3.4590,28
2011-12-23,17:45:00,3.4595,3.4600,3.4580,3.4580,20
2011-12-23,17:50:00,3.4590,3.4595,3.4565,3.4565,21
2011-12-23,17:55:00,3.4575,3.4575,3.4555,3.4560,22
2011-12-23,18:00:00,3.4550,3.4575,3.4550,3.4570,26
2011-12-23,18:05:00,3.4550,3.4625,3.4550,3.4625,88
2011-12-23,18:10:00,3.4625,3.4625,3.4570,3.4590,52
2011-12-23,18:15:00,3.4575,3.4605,3.4560,3.4600,71
2011-12-23,18:20:00,3.4605,3.4620,3.4600,3.4615,15
2011-12-23,18:25:00,3.4610,3.4615,3.4600,3.4605,18
2011-12-23,18:30:00,3.4605,3.4610,3.4540,3.4540,57
2011-12-23,18:35:00,3.4535,3.4555,3.4525,3.4540,43
2011-12-23,18:40:00,3.4540,3.4555,3.4540,3.4555,30
2011-12-23,18:45:00,3.4555,3.4575,3.4550,3.4560,38
2011-12-23,18:50:00,3.4560,3.4585,3.4560,3.4585,25
2011-12-23,18:55:00,3.4585,3.4600,3.4580,3.4590,21
2011-12-23,19:00:00,3.4590,3.4605,3.4570,3.4580,41
2011-12-23,19:05:00,3.4575,3.4585,3.4565,3.4565,15
2011-12-23,19:10:00,3.4570,3.4585,3.4560,3.4570,31
2011-12-23,19:15:00,3.4565,3.4565,3.4535,3.4555,40
2011-12-23,19:20:00,3.4545,3.4560,3.4535,3.4550,89
2011-12-23,19:25:00,3.4545,3.4575,3.4540,3.4565,71
2011-12-23,19:30:00,3.4555,3.4560,3.4530,3.4560,61
2011-12-23,19:35:00,3.4565,3.4565,3.4550,3.4550,40
2011-12-23,19:40:00,3.4550,3.4560,3.4540,3.4540,59
2011-12-23,19:45:00,3.4540,3.4560,3.4530,3.4555,49
2011-12-23,19:50:00,3.4550,3.4565,3.4535,3.4565,43
2011-12-23,19:55:00,3.4560,3.4590,3.4555,3.4570,65
2011-12-23,20:00:00,3.4565,3.4655,3.4565,3.4645,108
2011-12-23,20:05:00,3.4640,3.4675,3.4640,3.4655,40
2011-12-23,20:10:00,3.4660,3.4680,3.4655,3.4675,55
2011-12-23,20:15:00,3.4680,3.4740,3.4680,3.4710,167
2011-12-23,20:20:00,3.4710,3.4720,3.4700,3.4710,42
2011-12-23,20:25:00,3.4725,3.4725,3.4700,3.4700,58
2011-12-23,20:30:00,3.4700,3.4710,3.4605,3.4620,204
2011-12-23,20:35:00,3.4610,3.4620,3.4575,3.4620,140
2011-12-23,20:40:00,3.4630,3.4635,3.4600,3.4620,38
2011-12-23,20:45:00,3.4610,3.4610,3.4605,3.4610,11
2011-12-23,20:50:00,3.4610,3.4630,3.4600,3.4620,34
2011-12-23,20:55:00,3.4620,3.4645,3.4620,3.4645,31
2011-12-23,21:00:00,3.4645,3.4690,3.4640,3.4685,87
2011-12-23,21:05:00,3.4685,3.4740,3.4640,3.4740,168
2011-12-23,21:10:00,3.4745,3.4790,3.4710,3.4715,616
2011-12-23,21:15:00,3.4710,3.4740,3.4695,3.4700,124
2011-12-23,21:20:00,3.4700,3.4735,3.4685,3.4730,215
2011-12-23,21:25:00,3.4730,3.4750,3.4725,3.4745,71
2011-12-23,21:30:00,3.4750,3.4760,3.4690,3.4720,141
2011-12-23,21:35:00,3.4735,3.4755,3.4730,3.4730,102
2011-12-23,21:40:00,3.4740,3.4750,3.4700,3.4720,101
2011-12-23,21:45:00,3.4720,3.4740,3.4670,3.4690,88
2011-12-23,21:50:00,3.4690,3.4730,3.4680,3.4705,119
2011-12-23,21:55:00,3.4700,3.4730,3.4685,3.4730,206
2011-12-23,22:00:00,3.4730,3.4740,3.4685,3.4685,62
2011-12-23,22:05:00,3.4680,3.4690,3.4660,3.4660,45
2011-12-23,22:10:00,3.4655,3.4710,3.4655,3.4710,95
2011-12-23,22:15:00,3.4705,3.4740,3.4705,3.4740,57
2011-12-23,22:20:00,3.4735,3.4740,3.4705,3.4725,60
2011-12-23,22:25:00,3.4720,3.4740,3.4715,3.4735,79
2011-12-23,22:30:00,3.4730,3.4750,3.4725,3.4730,99
2011-12-23,22:35:00,3.4740,3.4750,3.4670,3.4675,144
2011-12-23,22:40:00,3.4680,3.4700,3.4650,3.4660,178
2011-12-23,22:45:00,3.4660,3.4675,3.4630,3.4655,104
2011-12-23,22:50:00,3.4655,3.4685,3.4655,3.4665,80
2011-12-23,22:55:00,3.4675,3.4690,3.4655,3.4690,80
2011-12-23,23:00:00,3.4665,3.4665,3.4615,3.4640,104
2011-12-23,23:05:00,3.4635,3.4700,3.4635,3.4660,117
2011-12-23,23:10:00,3.4660,3.4690,3.4655,3.4690,53
2011-12-23,23:15:00,3.4695,3.4715,3.4665,3.4690,85
2011-12-23,23:20:00,3.4695,3.4705,3.4680,3.4680,63
2011-12-23,23:25:00,3.4675,3.4700,3.4670,3.4695,52
2011-12-23,23:30:00,3.4700,3.4750,3.4690,3.4730,141
2011-12-23,23:35:00,3.4745,3.4775,3.4740,3.4755,190
2011-12-23,23:40:00,3.4750,3.4750,3.4690,3.4720,157
2011-12-23,23:45:00,3.4720,3.4725,3.4695,3.4705,133
2011-12-23,23:50:00,3.4705,3.4720,3.4700,3.4710,70
2011-12-23,23:55:00,3.4705,3.4725,3.4690,3.4715,124
2011-12-24,00:00:00,3.4715,3.4720,3.4695,3.4705,127
2011-12-24,00:05:00,3.4710,3.4715,3.4690,3.4690,60
2011-12-24,00:10:00,3.4685,3.4700,3.4675,3.4685,71
2011-12-24,00:15:00,3.4685,3.4715,3.4685,3.4695,169
2011-12-24,00:20:00,3.4700,3.4715,3.4700,3.4705,84
2011-12-24,00:25:00,3.4705,3.4710,3.4690,3.4700,93
2011-12-24,00:30:00,3.4700,3.4705,3.4685,3.4705,89
2011-12-24,00:35:00,3.4695,3.4710,3.4695,3.4700,88
2011-12-24,00:40:00,3.4710,3.4730,3.4695,3.4730,58
2011-12-24,00:45:00,3.4730,3.4745,3.4705,3.4720,98
2011-12-24,00:50:00,3.4715,3.4735,3.4700,3.4700,47
2011-12-24,00:55:00,3.4705,3.4725,3.4675,3.4675,266
2011-12-24,01:00:00,3.4680,3.4700,3.4670,3.4680,138
2011-12-24,01:05:00,3.4680,3.4700,3.4680,3.4685,67
2011-12-24,01:10:00,3.4690,3.4705,3.4680,3.4690,100
2011-12-24,01:15:00,3.4685,3.4695,3.4675,3.4685,36
2011-12-24,01:20:00,3.4685,3.4710,3.4680,3.4700,21
2011-12-24,01:25:00,3.4700,3.4710,3.4685,3.4685,35
2011-12-24,01:30:00,3.4695,3.4710,3.4680,3.4705,73
2011-12-24,01:35:00,3.4705,3.4720,3.4700,3.4700,51
2011-12-24,01:40:00,3.4705,3.4715,3.4695,3.4700,49
2011-12-24,01:45:00,3.4700,3.4715,3.4690,3.4710,77
2011-12-24,01:50:00,3.4705,3.4705,3.4690,3.4695,48
2011-12-24,01:55:00,3.4690,3.4710,3.4680,3.4705,204
2011-12-24,02:00:00,3.4700,3.4715,3.4700,3.4710,55
2011-12-24,02:05:00,3.4715,3.4720,3.4710,3.4715,21
2011-12-24,02:10:00,3.4710,3.4715,3.4695,3.4710,33
2011-12-24,02:15:00,3.4710,3.4720,3.4700,3.4700,35
2011-12-24,02:20:00,3.4705,3.4720,3.4700,3.4720,71
2011-12-24,02:25:00,3.4710,3.4720,3.4710,3.4710,27
2011-12-24,02:30:00,3.4705,3.4710,3.4700,3.4705,14
2011-12-24,02:35:00,3.4700,3.4710,3.4695,3.4695,21
2011-12-24,02:40:00,3.4705,3.4705,3.4690,3.4690,20
2011-12-24,02:45:00,3.4690,3.4705,3.4685,3.4685,22
2011-12-24,02:50:00,3.4680,3.4690,3.4660,3.4660,39
2011-12-24,02:55:00,3.4655,3.4660,3.4610,3.4625,51
2011-12-24,03:00:00,3.4625,3.4625,3.4515,3.4520,128
2011-12-24,03:05:00,3.4525,3.4595,3.4505,3.4595,47
2011-12-24,03:10:00,3.4590,3.4595,3.4565,3.4595,16
2011-12-24,03:15:00,3.4585,3.4600,3.4585,3.4590,17
2011-12-24,03:20:00,3.4570,3.4575,3.4555,3.4575,8
2011-12-24,03:25:00,3.4555,3.4555,3.4525,3.4525,10
2011-12-24,03:30:00,3.4535,3.4565,3.4535,3.4565,9
2011-12-24,03:35:00,3.4570,3.4595,3.4570,3.4595,19
2011-12-24,03:40:00,3.4595,3.4635,3.4590,3.4635,33
2011-12-24,03:45:00,3.4625,3.4625,3.4610,3.4620,12
2011-12-24,03:50:00,3.4625,3.4650,3.4620,3.4620,34
2011-12-24,03:55:00,3.4615,3.4635,3.4600,3.4600,16
2011-12-24,04:00:00,3.4590,3.4590,3.4530,3.4575,54
2011-12-24,04:05:00,3.4590,3.4595,3.4590,3.4595,10
2011-12-24,04:10:00,3.4620,3.4640,3.4610,3.4610,16
2011-12-24,04:15:00,3.4600,3.4605,3.4595,3.4605,4
2011-12-24,04:20:00,3.4625,3.4625,3.4600,3.4600,2
2011-12-24,04:25:00,3.4625,3.4625,3.4625,3.4625,1
2011-12-24,04:30:00,3.4620,3.4695,3.4620,3.4695,3
2011-12-24,04:35:00,3.4620,3.4635,3.4620,3.4635,5
2011-12-24,04:40:00,3.4640,3.4645,3.4635,3.4635,11
2011-12-24,04:45:00,3.4645,3.4645,3.4625,3.4625,9
2011-12-24,04:50:00,3.4640,3.4640,3.4615,3.4620,9
2011-12-24,04:55:00,3.4630,3.4650,3.4585,3.4585,17
2011-12-24,05:00:00,3.4580,3.4590,3.4560,3.4590,19
2011-12-24,05:05:00,3.4600,3.4615,3.4600,3.4615,3
2011-12-24,05:10:00,3.4605,3.4605,3.4605,3.4605,1
2011-12-24,05:15:00,3.4600,3.4600,3.4565,3.4565,2
2011-12-24,05:20:00,3.4590,3.4590,3.4590,3.4590,1
2011-12-24,05:25:00,3.4565,3.4605,3.4565,3.4605,2
2011-12-24,05:30:00,3.4625,3.4625,3.4620,3.4620,2
2011-12-24,05:35:00,3.4605,3.4625,3.4605,3.4625,4
2011-12-24,05:50:00,3.4625,3.4625,3.4625,3.4625,3
2011-12-24,05:55:00,3.4650,3.4695,3.4650,3.4695,3
2011-12-24,06:00:00,3.4695,3.4695,3.4695,3.4695,1
2011-12-24,06:05:00,3.4690,3.4695,3.4690,3.4695,7
2011-12-24,06:10:00,3.4675,3.4685,3.4675,3.4685,3
2011-12-27,07:00:00,3.4550,3.4560,3.3650,3.4250,397
2011-12-27,07:05:00,3.4285,3.4340,3.4255,3.4260,68
2011-12-27,07:10:00,3.4240,3.4245,3.4175,3.4210,69
2011-12-27,07:15:00,3.4220,3.4250,3.4215,3.4235,97
2011-12-27,07:20:00,3.4250,3.4265,3.4235,3.4245,24
2011-12-27,07:25:00,3.4260,3.4260,3.4170,3.4205,37
2011-12-27,07:30:00,3.4200,3.4220,3.4195,3.4220,24
2011-12-27,07:35:00,3.4205,3.4250,3.4200,3.4250,62
2011-12-27,07:40:00,3.4255,3.4350,3.4255,3.4310,53
2011-12-27,07:45:00,3.4315,3.4320,3.4255,3.4255,36
2011-12-27,07:50:00,3.4255,3.4300,3.4255,3.4295,40
2011-12-27,07:55:00,3.4285,3.4290,3.4280,3.4290,11
2011-12-27,08:00:00,3.4280,3.4300,3.4280,3.4295,4
2011-12-27,08:05:00,3.4280,3.4300,3.4270,3.4285,19
2011-12-27,08:10:00,3.4300,3.4300,3.4300,3.4300,2
2011-12-27,08:15:00,3.4295,3.4295,3.4275,3.4275,4
2011-12-27,08:25:00,3.4270,3.4325,3.4265,3.4300,11
2011-12-27,08:30:00,3.4300,3.4300,3.4300,3.4300,2
2011-12-27,08:35:00,3.4260,3.4340,3.4250,3.4265,13
2011-12-27,08:40:00,3.4265,3.4265,3.4215,3.4215,28
2011-12-27,08:45:00,3.4230,3.4235,3.4195,3.4200,49
2011-12-27,08:50:00,3.4180,3.4205,3.4175,3.4205,10
2011-12-27,08:55:00,3.4205,3.4260,3.4130,3.4140,49
2011-12-27,09:00:00,3.4140,3.4160,3.4000,3.4160,258
2011-12-27,09:05:00,3.4160,3.4260,3.4160,3.4255,116
2011-12-27,09:10:00,3.4260,3.4300,3.4225,3.4280,84
2011-12-27,09:15:00,3.4290,3.4300,3.4260,3.4260,20
2011-12-27,09:20:00,3.4250,3.4280,3.4250,3.4280,15
2011-12-27,09:25:00,3.4275,3.4325,3.4270,3.4315,26
2011-12-27,09:30:00,3.4315,3.4315,3.4270,3.4285,9
2011-12-27,09:35:00,3.4275,3.4275,3.4200,3.4250,66
2011-12-27,09:40:00,3.4255,3.4260,3.4225,3.4225,15
2011-12-27,09:45:00,3.4235,3.4250,3.4210,3.4215,26
2011-12-27,09:50:00,3.4205,3.4205,3.4140,3.4140,31
2011-12-27,09:55:00,3.4140,3.4160,3.4040,3.4060,153
2011-12-27,10:00:00,3.4060,3.4110,3.4055,3.4100,41
2011-12-27,10:05:00,3.4110,3.4120,3.4085,3.4120,19
2011-12-27,10:10:00,3.4120,3.4155,3.4120,3.4135,18
2011-12-27,10:15:00,3.4140,3.4140,3.4115,3.4130,4
2011-12-27,10:20:00,3.4130,3.4130,3.4110,3.4110,3
2011-12-27,10:25:00,3.4115,3.4115,3.4115,3.4115,1
2011-12-27,10:30:00,3.4135,3.4190,3.4135,3.4190,19
2011-12-27,10:35:00,3.4190,3.4195,3.4175,3.4175,12
2011-12-27,10:40:00,3.4185,3.4190,3.4185,3.4190,2
2011-12-27,10:45:00,3.4220,3.4240,3.4195,3.4195,12
2011-12-27,10:50:00,3.4180,3.4180,3.4125,3.4160,22
2011-12-27,10:55:00,3.4165,3.4170,3.4145,3.4145,8
2011-12-27,11:00:00,3.4160,3.4165,3.4085,3.4130,50
2011-12-27,11:05:00,3.4140,3.4195,3.4140,3.4165,26
2011-12-27,11:10:00,3.4145,3.4170,3.4120,3.4170,10
2011-12-27,11:15:00,3.4175,3.4195,3.4175,3.4195,13
2011-12-27,11:20:00,3.4200,3.4200,3.4175,3.4200,51
2011-12-27,11:25:00,3.4200,3.4210,3.4185,3.4210,19
2011-12-27,11:30:00,3.4200,3.4210,3.4200,3.4210,6
2011-12-27,11:35:00,3.4220,3.4220,3.4205,3.4220,11
2011-12-27,11:40:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-27,11:45:00,3.4210,3.4210,3.4175,3.4175,10
2011-12-27,11:50:00,3.4180,3.4180,3.4175,3.4175,4
2011-12-27,11:55:00,3.4200,3.4200,3.4200,3.4200,1
2011-12-27,12:00:00,3.4225,3.4230,3.4225,3.4230,3
2011-12-27,12:05:00,3.4245,3.4255,3.4220,3.4255,7
2011-12-27,12:10:00,3.4225,3.4225,3.4200,3.4200,5
2011-12-27,12:15:00,3.4240,3.4270,3.4240,3.4270,9
2011-12-27,12:20:00,3.4270,3.4295,3.4270,3.4280,23
2011-12-27,12:25:00,3.4290,3.4300,3.4290,3.4300,3
2011-12-27,12:30:00,3.4300,3.4470,3.4300,3.4390,225
2011-12-27,12:35:00,3.4390,3.4390,3.4315,3.4355,50
2011-12-27,12:40:00,3.4360,3.4390,3.4350,3.4380,38
2011-12-27,12:45:00,3.4380,3.4380,3.4275,3.4345,72
2011-12-27,12:50:00,3.4335,3.4345,3.4325,3.4345,13
2011-12-27,12:55:00,3.4360,3.4370,3.4350,3.4350,10
2011-12-27,13:00:00,3.4350,3.4350,3.4325,3.4330,22
2011-12-27,13:05:00,3.4325,3.4325,3.4295,3.4320,22
2011-12-27,13:10:00,3.4320,3.4320,3.4310,3.4315,8
2011-12-27,13:15:00,3.4320,3.4320,3.4305,3.4315,17
2011-12-27,13:20:00,3.4310,3.4310,3.4300,3.4305,7
2011-12-27,13:25:00,3.4305,3.4305,3.4285,3.4290,18
2011-12-27,13:30:00,3.4290,3.4290,3.4225,3.4270,131
2011-12-27,13:35:00,3.4265,3.4305,3.4260,3.4305,22
2011-12-27,13:40:00,3.4305,3.4320,3.4280,3.4280,16
2011-12-27,13:45:00,3.4285,3.4285,3.4280,3.4280,7
2011-12-27,13:50:00,3.4280,3.4280,3.4260,3.4270,15
2011-12-27,13:55:00,3.4270,3.4280,3.4255,3.4275,10
2011-12-27,14:00:00,3.4265,3.4270,3.4230,3.4270,61
2011-12-27,14:05:00,3.4260,3.4265,3.4260,3.4265,22
2011-12-27,14:10:00,3.4265,3.4270,3.4260,3.4260,16
2011-12-27,14:15:00,3.4260,3.4265,3.4230,3.4265,27
2011-12-27,14:20:00,3.4265,3.4280,3.4265,3.4280,10
2011-12-27,14:25:00,3.4285,3.4305,3.4285,3.4305,23
2011-12-27,14:30:00,3.4300,3.4300,3.4250,3.4270,43
2011-12-27,14:35:00,3.4280,3.4290,3.4280,3.4285,5
2011-12-27,14:40:00,3.4285,3.4285,3.4285,3.4285,3
2011-12-27,14:45:00,3.4290,3.4290,3.4270,3.4275,14
2011-12-27,14:50:00,3.4275,3.4290,3.4270,3.4270,5
2011-12-27,14:55:00,3.4290,3.4305,3.4260,3.4260,49
2011-12-27,15:00:00,3.4265,3.4280,3.4265,3.4265,19
2011-12-27,15:05:00,3.4265,3.4280,3.4255,3.4275,33
2011-12-27,15:10:00,3.4280,3.4280,3.4280,3.4280,2
2011-12-27,15:15:00,3.4280,3.4280,3.4275,3.4280,3
2011-12-27,15:20:00,3.4290,3.4290,3.4285,3.4285,3
2011-12-27,15:30:00,3.4275,3.4285,3.4275,3.4285,5
2011-12-27,15:35:00,3.4275,3.4275,3.4270,3.4270,2
2011-12-27,15:40:00,3.4280,3.4280,3.4270,3.4270,5
2011-12-27,15:45:00,3.4260,3.4260,3.4250,3.4250,15
2011-12-27,15:50:00,3.4250,3.4255,3.4250,3.4255,4
2011-12-27,15:55:00,3.4250,3.4250,3.4235,3.4235,21
2011-12-27,16:00:00,3.4235,3.4235,3.4180,3.4225,79
2011-12-27,16:05:00,3.4235,3.4235,3.4225,3.4230,12
2011-12-27,16:10:00,3.4225,3.4230,3.4220,3.4230,46
2011-12-27,16:15:00,3.4230,3.4230,3.4225,3.4225,6
2011-12-27,16:20:00,3.4230,3.4240,3.4230,3.4235,8
2011-12-27,16:25:00,3.4220,3.4235,3.4220,3.4235,2
2011-12-27,16:30:00,3.4225,3.4230,3.4225,3.4225,24
2011-12-27,16:35:00,3.4220,3.4230,3.4220,3.4230,5
2011-12-27,16:40:00,3.4230,3.4240,3.4230,3.4240,4
2011-12-27,16:45:00,3.4230,3.4230,3.4225,3.4225,4
2011-12-27,16:50:00,3.4225,3.4260,3.4225,3.4260,10
2011-12-27,16:55:00,3.4255,3.4255,3.4255,3.4255,2
2011-12-27,17:00:00,3.4260,3.4270,3.4260,3.4270,20
2011-12-27,17:05:00,3.4270,3.4300,3.4270,3.4295,18
2011-12-27,17:10:00,3.4295,3.4300,3.4280,3.4280,36
2011-12-27,17:15:00,3.4295,3.4305,3.4295,3.4305,5
2011-12-27,17:20:00,3.4300,3.4300,3.4300,3.4300,9
2011-12-27,17:25:00,3.4300,3.4300,3.4295,3.4295,2
2011-12-27,17:30:00,3.4300,3.4300,3.4300,3.4300,8
2011-12-27,17:35:00,3.4305,3.4310,3.4300,3.4310,9
2011-12-27,17:40:00,3.4320,3.4345,3.4320,3.4345,33
2011-12-27,17:45:00,3.4345,3.4350,3.4335,3.4340,15
2011-12-27,17:50:00,3.4330,3.4340,3.4330,3.4340,6
2011-12-27,17:55:00,3.4340,3.4340,3.4340,3.4340,2
2011-12-27,18:00:00,3.4330,3.4330,3.4320,3.4320,5
2011-12-27,18:05:00,3.4300,3.4300,3.4300,3.4300,2
2011-12-27,18:10:00,3.4305,3.4305,3.4305,3.4305,1
2011-12-27,18:15:00,3.4310,3.4310,3.4310,3.4310,1
2011-12-27,18:20:00,3.4300,3.4305,3.4300,3.4300,5
2011-12-27,18:25:00,3.4310,3.4310,3.4300,3.4305,12
2011-12-27,18:30:00,3.4310,3.4315,3.4310,3.4310,3
2011-12-27,18:35:00,3.4305,3.4305,3.4300,3.4300,6
2011-12-27,18:40:00,3.4300,3.4300,3.4295,3.4300,5
2011-12-27,18:45:00,3.4295,3.4300,3.4290,3.4295,10
2011-12-27,18:50:00,3.4295,3.4310,3.4290,3.4300,7
2011-12-27,18:55:00,3.4310,3.4320,3.4310,3.4320,5
2011-12-27,19:00:00,3.4330,3.4400,3.4330,3.4390,146
2011-12-27,19:05:00,3.4380,3.4430,3.4380,3.4410,48
2011-12-27,19:10:00,3.4410,3.4430,3.4400,3.4430,83
2011-12-27,19:15:00,3.4425,3.4450,3.4420,3.4435,39
2011-12-27,19:20:00,3.4430,3.4445,3.4430,3.4445,35
2011-12-27,19:25:00,3.4440,3.4440,3.4420,3.4425,36
2011-12-27,19:30:00,3.4425,3.4435,3.4410,3.4430,22
2011-12-27,19:35:00,3.4425,3.4440,3.4425,3.4430,9
2011-12-27,19:40:00,3.4430,3.4445,3.4430,3.4435,11
2011-12-27,19:45:00,3.4450,3.4450,3.4405,3.4425,38
2011-12-27,19:50:00,3.4425,3.4450,3.4425,3.4440,23
2011-12-27,19:55:00,3.4425,3.4425,3.4410,3.4410,13
2011-12-27,20:00:00,3.4410,3.4440,3.4390,3.4425,107
2011-12-27,20:05:00,3.4420,3.4435,3.4415,3.4430,39
2011-12-27,20:10:00,3.4405,3.4410,3.4370,3.4400,16
2011-12-27,20:15:00,3.4400,3.4405,3.4385,3.4385,5
2011-12-27,20:20:00,3.4385,3.4385,3.4340,3.4375,55
2011-12-27,20:25:00,3.4365,3.4370,3.4335,3.4365,26
2011-12-27,20:30:00,3.4360,3.4360,3.4320,3.4325,30
2011-12-27,20:35:00,3.4315,3.4340,3.4315,3.4335,13
2011-12-27,20:40:00,3.4350,3.4370,3.4350,3.4365,5
2011-12-27,20:45:00,3.4360,3.4360,3.4350,3.4355,9
2011-12-27,20:50:00,3.4360,3.4385,3.4360,3.4375,13
2011-12-27,20:55:00,3.4360,3.4405,3.4360,3.4385,26
2011-12-27,21:00:00,3.4380,3.4425,3.4380,3.4405,60
2011-12-27,21:05:00,3.4415,3.4430,3.4410,3.4425,20
2011-12-27,21:10:00,3.4415,3.4425,3.4010,3.4245,920
2011-12-27,21:15:00,3.4245,3.4265,3.4225,3.4250,96
2011-12-27,21:20:00,3.4240,3.4275,3.4225,3.4235,108
2011-12-27,21:25:00,3.4235,3.4240,3.4190,3.4205,129
2011-12-27,21:30:00,3.4215,3.4250,3.4185,3.4245,95
2011-12-27,21:35:00,3.4250,3.4255,3.4200,3.4215,88
2011-12-27,21:40:00,3.4210,3.4235,3.4125,3.4165,216
2011-12-27,21:45:00,3.4165,3.4195,3.4125,3.4190,124
2011-12-27,21:50:00,3.4185,3.4195,3.4160,3.4180,47
2011-12-27,21:55:00,3.4170,3.4185,3.4130,3.4185,46
2011-12-27,22:00:00,3.4185,3.4195,3.4150,3.4170,72
2011-12-27,22:05:00,3.4180,3.4195,3.4155,3.4185,59
2011-12-27,22:10:00,3.4170,3.4200,3.4160,3.4175,72
2011-12-27,22:15:00,3.4180,3.4220,3.4180,3.4205,44
2011-12-27,22:20:00,3.4195,3.4205,3.4170,3.4180,43
2011-12-27,22:25:00,3.4175,3.4195,3.4165,3.4190,44
2011-12-27,22:30:00,3.4185,3.4190,3.4155,3.4155,88
2011-12-27,22:35:00,3.4165,3.4210,3.4155,3.4205,70
2011-12-27,22:40:00,3.4205,3.4260,3.4205,3.4255,96
2011-12-27,22:45:00,3.4255,3.4270,3.4235,3.4260,98
2011-12-27,22:50:00,3.4275,3.4320,3.4245,3.4255,207
2011-12-27,22:55:00,3.4260,3.4295,3.4255,3.4295,50
2011-12-27,23:00:00,3.4300,3.4350,3.4280,3.4300,105
2011-12-27,23:05:00,3.4315,3.4335,3.4300,3.4310,58
2011-12-27,23:10:00,3.4320,3.4380,3.4320,3.4340,98
2011-12-27,23:15:00,3.4315,3.4330,3.4295,3.4310,66
2011-12-27,23:20:00,3.4285,3.4295,3.4270,3.4280,28
2011-12-27,23:25:00,3.4285,3.4305,3.4285,3.4300,36
2011-12-27,23:30:00,3.4295,3.4295,3.4265,3.4285,77
2011-12-27,23:35:00,3.4285,3.4285,3.4250,3.4265,51
2011-12-27,23:40:00,3.4255,3.4310,3.4255,3.4270,88
2011-12-27,23:45:00,3.4270,3.4290,3.4250,3.4285,88
2011-12-27,23:50:00,3.4290,3.4305,3.4235,3.4240,72
2011-12-27,23:55:00,3.4245,3.4280,3.4240,3.4240,37
2011-12-28,00:00:00,3.4235,3.4255,3.4210,3.4245,53
2011-12-28,00:05:00,3.4245,3.4265,3.4245,3.4250,26
2011-12-28,00:10:00,3.4245,3.4280,3.4240,3.4275,24
2011-12-28,00:15:00,3.4275,3.4285,3.4265,3.4285,24
2011-12-28,00:20:00,3.4280,3.4300,3.4270,3.4280,54
2011-12-28,00:25:00,3.4275,3.4300,3.4270,3.4270,40
2011-12-28,00:30:00,3.4275,3.4290,3.4260,3.4270,40
2011-12-28,00:35:00,3.4250,3.4285,3.4250,3.4275,42
2011-12-28,00:40:00,3.4275,3.4280,3.4275,3.4280,28
2011-12-28,00:45:00,3.4280,3.4315,3.4275,3.4295,68
2011-12-28,00:50:00,3.4300,3.4300,3.4275,3.4285,11
2011-12-28,00:55:00,3.4285,3.4295,3.4260,3.4270,48
2011-12-28,01:00:00,3.4270,3.4315,3.4270,3.4305,27
2011-12-28,01:05:00,3.4300,3.4315,3.4285,3.4305,44
2011-12-28,01:10:00,3.4300,3.4300,3.4290,3.4290,25
2011-12-28,01:15:00,3.4300,3.4300,3.4280,3.4280,41
2011-12-28,01:20:00,3.4285,3.4290,3.4250,3.4260,48
2011-12-28,01:25:00,3.4265,3.4310,3.4265,3.4310,49
2011-12-28,01:30:00,3.4310,3.4310,3.4285,3.4285,45
2011-12-28,01:35:00,3.4280,3.4280,3.4260,3.4260,26
2011-12-28,01:40:00,3.4255,3.4280,3.4250,3.4270,37
2011-12-28,01:45:00,3.4275,3.4290,3.4265,3.4265,32
2011-12-28,01:50:00,3.4260,3.4265,3.4205,3.4205,89
2011-12-28,01:55:00,3.4205,3.4215,3.4070,3.4080,483
2011-12-28,02:00:00,3.4085,3.4120,3.4085,3.4090,179
2011-12-28,02:05:00,3.4095,3.4100,3.4070,3.4080,45
2011-12-28,02:10:00,3.4085,3.4125,3.4085,3.4115,35
2011-12-28,02:15:00,3.4120,3.4125,3.4110,3.4120,37
2011-12-28,02:20:00,3.4115,3.4140,3.4115,3.4135,34
2011-12-28,02:25:00,3.4140,3.4150,3.4125,3.4150,26
2011-12-28,02:30:00,3.4135,3.4150,3.4080,3.4095,81
2011-12-28,02:35:00,3.4090,3.4090,3.4085,3.4090,25
2011-12-28,02:40:00,3.4090,3.4090,3.4070,3.4075,24
2011-12-28,02:45:00,3.4065,3.4090,3.4065,3.4090,19
2011-12-28,02:50:00,3.4090,3.4105,3.4075,3.4090,46
2011-12-28,02:55:00,3.4075,3.4100,3.4075,3.4100,34
2011-12-28,03:00:00,3.4110,3.4225,3.4110,3.4195,190
2011-12-28,03:05:00,3.4170,3.4170,3.4135,3.4135,6
2011-12-28,03:10:00,3.4140,3.4140,3.4100,3.4100,74
2011-12-28,03:15:00,3.4100,3.4195,3.4100,3.4195,111
2011-12-28,03:20:00,3.4185,3.4220,3.4180,3.4180,49
2011-12-28,03:25:00,3.4160,3.4160,3.4145,3.4145,2
2011-12-28,03:30:00,3.4170,3.4170,3.4110,3.4145,21
2011-12-28,03:35:00,3.4140,3.4175,3.4140,3.4170,20
2011-12-28,03:40:00,3.4170,3.4170,3.4155,3.4155,11
2011-12-28,03:45:00,3.4155,3.4155,3.4125,3.4130,16
2011-12-28,03:50:00,3.4145,3.4145,3.4140,3.4140,5
2011-12-28,03:55:00,3.4155,3.4200,3.4155,3.4180,44
2011-12-28,04:00:00,3.4185,3.4190,3.4185,3.4190,9
2011-12-28,04:05:00,3.4190,3.4200,3.4190,3.4200,11
2011-12-28,04:10:00,3.4200,3.4210,3.4190,3.4190,29
2011-12-28,04:15:00,3.4175,3.4180,3.4150,3.4150,17
2011-12-28,04:20:00,3.4150,3.4155,3.4145,3.4155,5
2011-12-28,04:25:00,3.4160,3.4165,3.4150,3.4150,4
2011-12-28,04:30:00,3.4090,3.4150,3.4090,3.4140,5
2011-12-28,04:35:00,3.4140,3.4145,3.4140,3.4145,2
2011-12-28,04:40:00,3.4140,3.4150,3.4140,3.4145,7
2011-12-28,04:45:00,3.4145,3.4155,3.4145,3.4145,5
2011-12-28,04:50:00,3.4145,3.4145,3.4135,3.4140,19
2011-12-28,04:55:00,3.4135,3.4135,3.4120,3.4125,14
2011-12-28,05:00:00,3.4120,3.4125,3.4105,3.4105,10
2011-12-28,05:05:00,3.4105,3.4125,3.4100,3.4100,14
2011-12-28,05:10:00,3.4130,3.4130,3.4075,3.4075,15
2011-12-28,05:15:00,3.4100,3.4110,3.4100,3.4110,2
2011-12-28,05:20:00,3.4085,3.4085,3.4085,3.4085,1
2011-12-28,05:25:00,3.4110,3.4120,3.4110,3.4120,5
2011-12-28,05:30:00,3.4120,3.4120,3.4120,3.4120,2
2011-12-28,05:35:00,3.4090,3.4140,3.4090,3.4140,10
2011-12-28,05:45:00,3.4140,3.4140,3.4140,3.4140,3
2011-12-28,06:00:00,3.4115,3.4115,3.4065,3.4065,34
2011-12-28,06:05:00,3.4090,3.4090,3.4090,3.4090,5
2011-12-28,06:10:00,3.4090,3.4100,3.4080,3.4080,7
2011-12-28,07:00:00,3.4090,3.4135,3.4060,3.4090,29
2011-12-28,07:05:00,3.4115,3.4130,3.4115,3.4130,3
2011-12-28,07:10:00,3.4130,3.4130,3.4130,3.4130,1
2011-12-28,07:15:00,3.4115,3.4115,3.4110,3.4110,10
2011-12-28,07:20:00,3.4100,3.4100,3.4090,3.4090,4
2011-12-28,07:25:00,3.4100,3.4100,3.4100,3.4100,1
2011-12-28,07:30:00,3.4100,3.4115,3.4080,3.4085,22
2011-12-28,07:35:00,3.4090,3.4125,3.4090,3.4100,78
2011-12-28,07:40:00,3.4090,3.4090,3.4090,3.4090,2
2011-12-28,07:45:00,3.4095,3.4125,3.4095,3.4115,38
2011-12-28,07:50:00,3.4110,3.4110,3.4035,3.4045,44
2011-12-28,07:55:00,3.4050,3.4090,3.4010,3.4060,83
2011-12-28,08:00:00,3.4070,3.4090,3.4065,3.4090,35
2011-12-28,08:15:00,3.4085,3.4085,3.4085,3.4085,4
2011-12-28,08:20:00,3.4080,3.4080,3.4075,3.4075,2
2011-12-28,08:25:00,3.4070,3.4085,3.4000,3.4000,31
2011-12-28,08:30:00,3.4065,3.4095,3.4065,3.4085,8
2011-12-28,08:35:00,3.4080,3.4090,3.4080,3.4090,3
2011-12-28,08:40:00,3.4095,3.4110,3.4075,3.4080,10
2011-12-28,08:45:00,3.4110,3.4110,3.4070,3.4105,5
2011-12-28,08:50:00,3.4100,3.4105,3.4090,3.4090,13
2011-12-28,08:55:00,3.4090,3.4190,3.4090,3.4170,66
2011-12-28,09:00:00,3.4175,3.4255,3.4115,3.4115,253
2011-12-28,09:05:00,3.4115,3.4260,3.4110,3.4240,174
2011-12-28,09:10:00,3.4220,3.4300,3.4210,3.4275,136
2011-12-28,09:15:00,3.4280,3.4320,3.4245,3.4245,119
2011-12-28,09:20:00,3.4240,3.4260,3.4240,3.4250,23
2011-12-28,09:25:00,3.4260,3.4280,3.4235,3.4235,34
2011-12-28,09:30:00,3.4255,3.4340,3.4255,3.4305,54
2011-12-28,09:35:00,3.4305,3.4315,3.4285,3.4300,72
2011-12-28,09:40:00,3.4300,3.4390,3.4295,3.4360,161
2011-12-28,09:45:00,3.4360,3.4375,3.4315,3.4320,35
2011-12-28,09:50:00,3.4320,3.4325,3.4295,3.4300,39
2011-12-28,09:55:00,3.4300,3.4310,3.4290,3.4300,21
2011-12-28,10:00:00,3.4305,3.4365,3.4305,3.4365,77
2011-12-28,10:05:00,3.4360,3.4360,3.4345,3.4350,12
2011-12-28,10:10:00,3.4360,3.4390,3.4330,3.4335,51
2011-12-28,10:15:00,3.4350,3.4355,3.4335,3.4335,19
2011-12-28,10:20:00,3.4340,3.4340,3.4340,3.4340,2
2011-12-28,10:25:00,3.4335,3.4335,3.4310,3.4330,33
2011-12-28,10:30:00,3.4315,3.4325,3.4315,3.4320,9
2011-12-28,10:35:00,3.4320,3.4325,3.4285,3.4285,55
2011-12-28,10:40:00,3.4290,3.4300,3.4275,3.4285,43
2011-12-28,10:45:00,3.4285,3.4290,3.4270,3.4285,36
2011-12-28,10:50:00,3.4290,3.4295,3.4285,3.4290,8
2011-12-28,10:55:00,3.4290,3.4305,3.4290,3.4305,8
2011-12-28,11:00:00,3.4285,3.4285,3.4270,3.4285,10
2011-12-28,11:05:00,3.4290,3.4300,3.4290,3.4300,6
2011-12-28,11:10:00,3.4305,3.4320,3.4305,3.4310,20
2011-12-28,11:15:00,3.4315,3.4325,3.4315,3.4325,4
2011-12-28,11:20:00,3.4310,3.4310,3.4245,3.4245,45
2011-12-28,11:25:00,3.4260,3.4280,3.4250,3.4255,52
2011-12-28,11:30:00,3.4265,3.4290,3.4255,3.4290,5
2011-12-28,11:35:00,3.4270,3.4270,3.4265,3.4265,3
2011-12-28,11:40:00,3.4255,3.4255,3.4230,3.4230,14
2011-12-28,11:45:00,3.4225,3.4240,3.4225,3.4230,7
2011-12-28,11:50:00,3.4235,3.4235,3.4230,3.4230,8
2011-12-28,11:55:00,3.4225,3.4225,3.4205,3.4215,18
2011-12-28,12:00:00,3.4215,3.4220,3.4210,3.4210,8
2011-12-28,12:05:00,3.4215,3.4225,3.4205,3.4205,6
2011-12-28,12:10:00,3.4215,3.4215,3.4210,3.4210,4
2011-12-28,12:15:00,3.4220,3.4230,3.4180,3.4180,88
2011-12-28,12:20:00,3.4175,3.4185,3.4175,3.4185,6
2011-12-28,12:25:00,3.4170,3.4185,3.4160,3.4160,11
2011-12-28,12:30:00,3.4170,3.4190,3.4155,3.4190,25
2011-12-28,12:35:00,3.4185,3.4200,3.4170,3.4200,12
2011-12-28,12:40:00,3.4200,3.4235,3.4200,3.4220,34
2011-12-28,12:45:00,3.4215,3.4215,3.4195,3.4210,14
2011-12-28,12:50:00,3.4210,3.4215,3.4195,3.4205,10
2011-12-28,12:55:00,3.4210,3.4210,3.4190,3.4190,11
2011-12-28,13:00:00,3.4190,3.4190,3.4145,3.4160,66
2011-12-28,13:05:00,3.4160,3.4165,3.4140,3.4165,36
2011-12-28,13:10:00,3.4165,3.4175,3.4165,3.4175,3
2011-12-28,13:15:00,3.4170,3.4180,3.4170,3.4175,7
2011-12-28,13:20:00,3.4175,3.4175,3.4150,3.4150,5
2011-12-28,13:25:00,3.4140,3.4165,3.4125,3.4135,60
2011-12-28,13:30:00,3.4140,3.4145,3.4115,3.4130,88
2011-12-28,13:35:00,3.4135,3.4185,3.4115,3.4185,73
2011-12-28,13:40:00,3.4190,3.4190,3.4170,3.4175,25
2011-12-28,13:45:00,3.4180,3.4215,3.4180,3.4195,70
2011-12-28,13:50:00,3.4195,3.4200,3.4190,3.4190,24
2011-12-28,13:55:00,3.4180,3.4210,3.4170,3.4210,45
2011-12-28,14:00:00,3.4200,3.4200,3.4175,3.4195,47
2011-12-28,14:05:00,3.4200,3.4225,3.4200,3.4225,27
2011-12-28,14:10:00,3.4230,3.4250,3.4210,3.4210,60
2011-12-28,14:15:00,3.4215,3.4215,3.4180,3.4180,18
2011-12-28,14:20:00,3.4195,3.4205,3.4195,3.4195,12
2011-12-28,14:25:00,3.4200,3.4210,3.4195,3.4210,12
2011-12-28,14:30:00,3.4205,3.4215,3.4200,3.4205,21
2011-12-28,14:35:00,3.4215,3.4220,3.4195,3.4200,23
2011-12-28,14:40:00,3.4200,3.4205,3.4160,3.4175,60
2011-12-28,14:45:00,3.4185,3.4210,3.4175,3.4200,95
2011-12-28,14:50:00,3.4215,3.4215,3.4190,3.4190,49
2011-12-28,14:55:00,3.4190,3.4200,3.4185,3.4190,39
2011-12-28,15:00:00,3.4190,3.4190,3.4170,3.4185,45
2011-12-28,15:05:00,3.4185,3.4185,3.4160,3.4170,34
2011-12-28,15:10:00,3.4180,3.4185,3.4175,3.4180,16
2011-12-28,15:15:00,3.4175,3.4195,3.4175,3.4175,9
2011-12-28,15:20:00,3.4195,3.4200,3.4195,3.4195,18
2011-12-28,15:25:00,3.4200,3.4200,3.4195,3.4200,9
2011-12-28,15:30:00,3.4200,3.4215,3.4200,3.4215,5
2011-12-28,15:35:00,3.4210,3.4225,3.4210,3.4215,24
2011-12-28,15:40:00,3.4215,3.4225,3.4185,3.4185,29
2011-12-28,15:45:00,3.4190,3.4205,3.4180,3.4180,21
2011-12-28,15:50:00,3.4180,3.4190,3.4175,3.4190,27
2011-12-28,15:55:00,3.4180,3.4200,3.4180,3.4200,35
2011-12-28,16:00:00,3.4195,3.4210,3.4180,3.4185,36
2011-12-28,16:05:00,3.4175,3.4195,3.4165,3.4170,58
2011-12-28,16:10:00,3.4165,3.4200,3.4150,3.4155,83
2011-12-28,16:15:00,3.4160,3.4200,3.4160,3.4200,65
2011-12-28,16:20:00,3.4205,3.4215,3.4195,3.4215,28
2011-12-28,16:25:00,3.4210,3.4215,3.4190,3.4190,35
2011-12-28,16:30:00,3.4185,3.4215,3.4170,3.4195,71
2011-12-28,16:35:00,3.4200,3.4215,3.4195,3.4210,57
2011-12-28,16:40:00,3.4205,3.4210,3.4170,3.4170,25
2011-12-28,16:45:00,3.4165,3.4200,3.4150,3.4185,33
2011-12-28,16:50:00,3.4195,3.4215,3.4195,3.4215,31
2011-12-28,16:55:00,3.4220,3.4250,3.4220,3.4250,46
2011-12-28,17:00:00,3.4250,3.4265,3.4240,3.4265,34
2011-12-28,17:05:00,3.4270,3.4290,3.4260,3.4265,37
2011-12-28,17:10:00,3.4280,3.4300,3.4275,3.4300,80
2011-12-28,17:15:00,3.4295,3.4340,3.4290,3.4315,108
2011-12-28,17:20:00,3.4315,3.4330,3.4300,3.4320,34
2011-12-28,17:25:00,3.4315,3.4335,3.4300,3.4315,66
2011-12-28,17:30:00,3.4320,3.4335,3.4300,3.4300,48
2011-12-28,17:35:00,3.4315,3.4320,3.4300,3.4310,16
2011-12-28,17:40:00,3.4310,3.4320,3.4295,3.4320,24
2011-12-28,17:45:00,3.4305,3.4305,3.4265,3.4265,34
2011-12-28,17:50:00,3.4265,3.4265,3.4245,3.4250,43
2011-12-28,17:55:00,3.4250,3.4260,3.4250,3.4255,7
2011-12-28,18:00:00,3.4250,3.4295,3.4230,3.4290,108
2011-12-28,18:05:00,3.4285,3.4295,3.4265,3.4295,16
2011-12-28,18:10:00,3.4295,3.4295,3.4270,3.4280,14
2011-12-28,18:15:00,3.4280,3.4285,3.4275,3.4275,9
2011-12-28,18:20:00,3.4275,3.4305,3.4270,3.4275,52
2011-12-28,18:25:00,3.4270,3.4310,3.4265,3.4310,35
2011-12-28,18:30:00,3.4290,3.4305,3.4290,3.4295,22
2011-12-28,18:35:00,3.4310,3.4320,3.4310,3.4320,41
2011-12-28,18:40:00,3.4310,3.4320,3.4305,3.4310,21
2011-12-28,18:45:00,3.4315,3.4345,3.4315,3.4345,53
2011-12-28,18:50:00,3.4340,3.4370,3.4335,3.4370,62
2011-12-28,18:55:00,3.4370,3.4490,3.4365,3.4410,218
2011-12-28,19:00:00,3.4425,3.4475,3.4400,3.4405,143
2011-12-28,19:05:00,3.4405,3.4410,3.4370,3.4410,36
2011-12-28,19:10:00,3.4405,3.4425,3.4365,3.4365,44
2011-12-28,19:15:00,3.4365,3.4375,3.4340,3.4360,38
2011-12-28,19:20:00,3.4370,3.4400,3.4360,3.4385,50
2011-12-28,19:25:00,3.4380,3.4435,3.4380,3.4430,32
2011-12-28,19:30:00,3.4435,3.4460,3.4425,3.4455,41
2011-12-28,19:35:00,3.4450,3.4460,3.4430,3.4435,26
2011-12-28,19:40:00,3.4435,3.4435,3.4420,3.4425,16
2011-12-28,19:45:00,3.4420,3.4425,3.4405,3.4410,19
2011-12-28,19:50:00,3.4420,3.4430,3.4415,3.4420,16
2011-12-28,19:55:00,3.4420,3.4435,3.4415,3.4415,15
2011-12-28,20:00:00,3.4435,3.4445,3.4400,3.4410,51
2011-12-28,20:05:00,3.4405,3.4405,3.4355,3.4375,31
2011-12-28,20:10:00,3.4385,3.4390,3.4375,3.4380,12
2011-12-28,20:15:00,3.4390,3.4405,3.4385,3.4405,5
2011-12-28,20:20:00,3.4390,3.4390,3.4370,3.4375,15
2011-12-28,20:25:00,3.4365,3.4370,3.4330,3.4330,37
2011-12-28,20:30:00,3.4325,3.4335,3.4215,3.4225,189
2011-12-28,20:35:00,3.4220,3.4240,3.4210,3.4230,177
2011-12-28,20:40:00,3.4220,3.4265,3.4215,3.4260,81
2011-12-28,20:45:00,3.4275,3.4280,3.4245,3.4250,32
2011-12-28,20:50:00,3.4250,3.4255,3.4215,3.4215,121
2011-12-28,20:55:00,3.4220,3.4225,3.4205,3.4220,27
2011-12-28,21:00:00,3.4225,3.4240,3.4195,3.4240,105
2011-12-28,21:05:00,3.4250,3.4275,3.4240,3.4255,42
2011-12-28,21:10:00,3.4255,3.4360,3.4245,3.4340,332
2011-12-28,21:15:00,3.4340,3.4370,3.4335,3.4345,67
2011-12-28,21:20:00,3.4350,3.4365,3.4345,3.4345,64
2011-12-28,21:25:00,3.4340,3.4340,3.4305,3.4325,39
2011-12-28,21:30:00,3.4330,3.4345,3.4330,3.4335,43
2011-12-28,21:35:00,3.4340,3.4390,3.4340,3.4385,77
2011-12-28,21:40:00,3.4390,3.4390,3.4355,3.4355,75
2011-12-28,21:45:00,3.4365,3.4365,3.4350,3.4355,28
2011-12-28,21:50:00,3.4355,3.4380,3.4355,3.4370,59
2011-12-28,21:55:00,3.4375,3.4385,3.4345,3.4370,121
2011-12-28,22:00:00,3.4365,3.4470,3.4365,3.4425,450
2011-12-28,22:05:00,3.4435,3.4435,3.4405,3.4425,110
2011-12-28,22:10:00,3.4430,3.4430,3.4370,3.4370,196
2011-12-28,22:15:00,3.4370,3.4370,3.4305,3.4310,140
2011-12-28,22:20:00,3.4310,3.4310,3.4275,3.4290,119
2011-12-28,22:25:00,3.4285,3.4315,3.4255,3.4285,328
2011-12-28,22:30:00,3.4290,3.4290,3.4150,3.4155,624
2011-12-28,22:35:00,3.4160,3.4205,3.4155,3.4205,318
2011-12-28,22:40:00,3.4205,3.4220,3.4095,3.4110,435
2011-12-28,22:45:00,3.4110,3.4110,3.3950,3.3975,974
2011-12-28,22:50:00,3.3970,3.4045,3.3970,3.4005,398
2011-12-28,22:55:00,3.4000,3.4000,3.3960,3.3980,304
2011-12-28,23:00:00,3.3975,3.3980,3.3945,3.3975,212
2011-12-28,23:05:00,3.3970,3.4050,3.3950,3.4010,299
2011-12-28,23:10:00,3.4020,3.4035,3.4010,3.4020,143
2011-12-28,23:15:00,3.4025,3.4025,3.3930,3.3965,242
2011-12-28,23:20:00,3.3955,3.3985,3.3915,3.3915,212
2011-12-28,23:25:00,3.3910,3.3925,3.3865,3.3915,655
2011-12-28,23:30:00,3.3915,3.3915,3.3870,3.3880,206
2011-12-28,23:35:00,3.3885,3.3930,3.3885,3.3925,254
2011-12-28,23:40:00,3.3930,3.3975,3.3910,3.3940,200
2011-12-28,23:45:00,3.3935,3.3980,3.3900,3.3970,86
2011-12-28,23:50:00,3.3975,3.3980,3.3945,3.3955,88
2011-12-28,23:55:00,3.3955,3.3960,3.3895,3.3910,157
2011-12-29,00:00:00,3.3905,3.3915,3.3880,3.3895,166
2011-12-29,00:05:00,3.3890,3.3895,3.3810,3.3850,375
2011-12-29,00:10:00,3.3855,3.3890,3.3830,3.3845,240
2011-12-29,00:15:00,3.3850,3.3870,3.3765,3.3765,231
2011-12-29,00:20:00,3.3765,3.3790,3.3725,3.3770,274
2011-12-29,00:25:00,3.3770,3.3775,3.3730,3.3735,201
2011-12-29,00:30:00,3.3745,3.3775,3.3720,3.3750,334
2011-12-29,00:35:00,3.3755,3.3795,3.3750,3.3770,124
2011-12-29,00:40:00,3.3780,3.3795,3.3755,3.3770,101
2011-12-29,00:45:00,3.3775,3.3815,3.3770,3.3815,168
2011-12-29,00:50:00,3.3815,3.3905,3.3815,3.3895,344
2011-12-29,00:55:00,3.3895,3.3895,3.3835,3.3880,77
2011-12-29,01:00:00,3.3885,3.3895,3.3835,3.3845,75
2011-12-29,01:05:00,3.3850,3.3860,3.3790,3.3800,107
2011-12-29,01:10:00,3.3795,3.3815,3.3735,3.3770,193
2011-12-29,01:15:00,3.3775,3.3820,3.3760,3.3820,146
2011-12-29,01:20:00,3.3825,3.3835,3.3785,3.3800,74
2011-12-29,01:25:00,3.3785,3.3785,3.3725,3.3785,128
2011-12-29,01:30:00,3.3790,3.3840,3.3775,3.3790,116
2011-12-29,01:35:00,3.3790,3.3795,3.3765,3.3775,77
2011-12-29,01:40:00,3.3790,3.3805,3.3745,3.3785,152
2011-12-29,01:45:00,3.3785,3.3790,3.3735,3.3740,173
2011-12-29,01:50:00,3.3745,3.3770,3.3720,3.3755,151
2011-12-29,01:55:00,3.3760,3.3770,3.3595,3.3705,1142
2011-12-29,02:00:00,3.3710,3.3730,3.3670,3.3685,186
2011-12-29,02:05:00,3.3680,3.3685,3.3645,3.3645,105
2011-12-29,02:10:00,3.3650,3.3650,3.3585,3.3620,169
2011-12-29,02:15:00,3.3630,3.3665,3.3620,3.3620,236
2011-12-29,02:20:00,3.3625,3.3645,3.3605,3.3615,75
2011-12-29,02:25:00,3.3615,3.3650,3.3610,3.3645,82
2011-12-29,02:30:00,3.3645,3.3655,3.3630,3.3635,99
2011-12-29,02:35:00,3.3640,3.3660,3.3635,3.3655,87
2011-12-29,02:40:00,3.3655,3.3660,3.3640,3.3640,59
2011-12-29,02:45:00,3.3650,3.3660,3.3640,3.3640,27
2011-12-29,02:50:00,3.3645,3.3645,3.3615,3.3620,93
2011-12-29,02:55:00,3.3620,3.3625,3.3585,3.3595,75
2011-12-29,03:00:00,3.3595,3.3610,3.3595,3.3595,23
2011-12-29,03:05:00,3.3595,3.3625,3.3595,3.3615,25
2011-12-29,03:10:00,3.3610,3.3615,3.3565,3.3565,23
2011-12-29,03:15:00,3.3590,3.3600,3.3570,3.3585,27
2011-12-29,03:20:00,3.3605,3.3610,3.3605,3.3610,8
2011-12-29,03:25:00,3.3605,3.3610,3.3590,3.3610,23
2011-12-29,03:30:00,3.3600,3.3600,3.3560,3.3560,22
2011-12-29,03:35:00,3.3565,3.3570,3.3565,3.3570,4
2011-12-29,03:40:00,3.3565,3.3585,3.3555,3.3575,34
2011-12-29,03:45:00,3.3590,3.3600,3.3565,3.3585,17
2011-12-29,03:50:00,3.3575,3.3585,3.3570,3.3580,8
2011-12-29,03:55:00,3.3580,3.3610,3.3580,3.3610,21
2011-12-29,04:00:00,3.3590,3.3590,3.3565,3.3580,10
2011-12-29,04:05:00,3.3575,3.3620,3.3575,3.3605,51
2011-12-29,04:10:00,3.3615,3.3645,3.3615,3.3630,50
2011-12-29,04:15:00,3.3605,3.3605,3.3530,3.3565,50
2011-12-29,04:20:00,3.3585,3.3590,3.3580,3.3585,25
2011-12-29,04:25:00,3.3595,3.3595,3.3515,3.3520,22
2011-12-29,04:30:00,3.3530,3.3655,3.3520,3.3655,7
2011-12-29,04:35:00,3.3530,3.3545,3.3515,3.3515,6
2011-12-29,04:40:00,3.3535,3.3555,3.3535,3.3555,8
2011-12-29,04:45:00,3.3535,3.3535,3.3520,3.3535,5
2011-12-29,04:50:00,3.3545,3.3560,3.3545,3.3560,13
2011-12-29,04:55:00,3.3550,3.3550,3.3520,3.3535,17
2011-12-29,05:00:00,3.3530,3.3530,3.3500,3.3515,53
2011-12-29,05:05:00,3.3505,3.3515,3.3495,3.3515,28
2011-12-29,05:10:00,3.3515,3.3565,3.3515,3.3565,12
2011-12-29,05:20:00,3.3540,3.3540,3.3540,3.3540,1
2011-12-29,05:25:00,3.3550,3.3570,3.3550,3.3570,19
2011-12-29,05:30:00,3.3570,3.3595,3.3570,3.3575,30
2011-12-29,05:35:00,3.3575,3.3580,3.3550,3.3570,15
2011-12-29,05:40:00,3.3565,3.3595,3.3565,3.3595,17
2011-12-29,05:45:00,3.3565,3.3570,3.3565,3.3570,3
2011-12-29,05:55:00,3.3595,3.3615,3.3595,3.3615,5
2011-12-29,06:00:00,3.3600,3.3600,3.3575,3.3600,21
2011-12-29,06:05:00,3.3595,3.3595,3.3595,3.3595,2
2011-12-29,06:10:00,3.3575,3.3575,3.3560,3.3560,2
2011-12-29,07:00:00,3.3550,3.3610,3.3545,3.3575,16
2011-12-29,07:05:00,3.3570,3.3635,3.3555,3.3585,58
2011-12-29,07:10:00,3.3620,3.3620,3.3590,3.3620,66
2011-12-29,07:15:00,3.3625,3.3630,3.3615,3.3630,13
2011-12-29,07:20:00,3.3620,3.3625,3.3600,3.3625,10
2011-12-29,07:25:00,3.3605,3.3615,3.3600,3.3600,4
2011-12-29,07:30:00,3.3600,3.3600,3.3590,3.3590,3
2011-12-29,07:35:00,3.3605,3.3610,3.3595,3.3595,5
2011-12-29,07:40:00,3.3595,3.3610,3.3595,3.3610,4
2011-12-29,07:45:00,3.3610,3.3635,3.3610,3.3635,4
2011-12-29,07:55:00,3.3605,3.3605,3.3590,3.3600,11
2011-12-29,08:00:00,3.3605,3.3615,3.3600,3.3605,10
2011-12-29,08:05:00,3.3605,3.3605,3.3570,3.3600,20
2011-12-29,08:10:00,3.3555,3.3555,3.3260,3.3305,192
2011-12-29,08:15:00,3.3300,3.3395,3.3250,3.3260,139
2011-12-29,08:20:00,3.3260,3.3350,3.3260,3.3350,32
2011-12-29,08:25:00,3.3335,3.3365,3.3300,3.3365,36
2011-12-29,08:30:00,3.3375,3.3375,3.3305,3.3335,73
2011-12-29,08:35:00,3.3345,3.3400,3.3335,3.3400,69
2011-12-29,08:40:00,3.3370,3.3395,3.3355,3.3395,42
2011-12-29,08:45:00,3.3360,3.3380,3.3355,3.3360,13
2011-12-29,08:50:00,3.3390,3.3400,3.3370,3.3380,18
2011-12-29,08:55:00,3.3395,3.3470,3.3375,3.3420,148
2011-12-29,09:00:00,3.3455,3.3575,3.3455,3.3560,495
2011-12-29,09:05:00,3.3550,3.3560,3.3480,3.3540,119
2011-12-29,09:10:00,3.3550,3.3550,3.3510,3.3535,56
2011-12-29,09:15:00,3.3545,3.3600,3.3545,3.3595,58
2011-12-29,09:20:00,3.3595,3.3600,3.3505,3.3555,152
2011-12-29,09:25:00,3.3550,3.3575,3.3515,3.3520,60
2011-12-29,09:30:00,3.3530,3.3580,3.3530,3.3570,59
2011-12-29,09:35:00,3.3580,3.3590,3.3560,3.3565,10
2011-12-29,09:40:00,3.3560,3.3580,3.3555,3.3570,12
2011-12-29,09:45:00,3.3570,3.3585,3.3570,3.3580,15
2011-12-29,09:50:00,3.3580,3.3600,3.3580,3.3580,36
2011-12-29,09:55:00,3.3570,3.3645,3.3570,3.3595,119
2011-12-29,10:00:00,3.3595,3.3645,3.3595,3.3615,83
2011-12-29,10:05:00,3.3610,3.3615,3.3565,3.3580,31
2011-12-29,10:10:00,3.3565,3.3625,3.3565,3.3625,10
2011-12-29,10:15:00,3.3640,3.3640,3.3600,3.3615,20
2011-12-29,10:20:00,3.3595,3.3615,3.3595,3.3605,5
2011-12-29,10:25:00,3.3590,3.3600,3.3590,3.3600,6
2011-12-29,10:30:00,3.3575,3.3590,3.3560,3.3590,30
2011-12-29,10:35:00,3.3600,3.3610,3.3595,3.3610,38
2011-12-29,10:40:00,3.3610,3.3615,3.3595,3.3615,52
2011-12-29,10:45:00,3.3620,3.3625,3.3610,3.3610,18
2011-12-29,10:50:00,3.3610,3.3615,3.3590,3.3590,40
2011-12-29,10:55:00,3.3585,3.3620,3.3580,3.3620,36
2011-12-29,11:00:00,3.3610,3.3660,3.3610,3.3655,128
2011-12-29,11:05:00,3.3650,3.3665,3.3630,3.3630,59
2011-12-29,11:10:00,3.3630,3.3640,3.3625,3.3625,13
2011-12-29,11:15:00,3.3600,3.3625,3.3590,3.3615,16
2011-12-29,11:20:00,3.3605,3.3615,3.3605,3.3610,14
2011-12-29,11:25:00,3.3620,3.3630,3.3590,3.3610,54
2011-12-29,11:30:00,3.3610,3.3620,3.3580,3.3620,19
2011-12-29,11:35:00,3.3620,3.3630,3.3620,3.3630,7
2011-12-29,11:40:00,3.3640,3.3640,3.3620,3.3640,11
2011-12-29,11:45:00,3.3645,3.3650,3.3640,3.3640,11
2011-12-29,11:55:00,3.3620,3.3620,3.3620,3.3620,1
2011-12-29,12:00:00,3.3620,3.3620,3.3620,3.3620,4
2011-12-29,12:05:00,3.3615,3.3630,3.3615,3.3630,5
2011-12-29,12:10:00,3.3625,3.3625,3.3625,3.3625,1
2011-12-29,12:15:00,3.3620,3.3620,3.3620,3.3620,5
2011-12-29,12:20:00,3.3615,3.3620,3.3610,3.3620,5
2011-12-29,12:25:00,3.3615,3.3625,3.3615,3.3625,3
2011-12-29,12:30:00,3.3625,3.3680,3.3615,3.3675,39
2011-12-29,12:35:00,3.3675,3.3675,3.3610,3.3635,37
2011-12-29,12:40:00,3.3615,3.3620,3.3615,3.3620,7
2011-12-29,12:45:00,3.3630,3.3630,3.3620,3.3620,4
2011-12-29,12:50:00,3.3620,3.3635,3.3620,3.3635,19
2011-12-29,12:55:00,3.3635,3.3635,3.3610,3.3625,49
2011-12-29,13:00:00,3.3625,3.3625,3.3625,3.3625,4
2011-12-29,13:05:00,3.3605,3.3605,3.3600,3.3600,6
2011-12-29,13:10:00,3.3600,3.3600,3.3590,3.3595,66
2011-12-29,13:15:00,3.3580,3.3595,3.3560,3.3595,46
2011-12-29,13:20:00,3.3600,3.3625,3.3595,3.3625,10
2011-12-29,13:25:00,3.3615,3.3615,3.3605,3.3610,3
2011-12-29,13:30:00,3.3610,3.3630,3.3590,3.3595,62
2011-12-29,13:35:00,3.3600,3.3605,3.3505,3.3515,122
2011-12-29,13:40:00,3.3520,3.3545,3.3485,3.3495,120
2011-12-29,13:45:00,3.3495,3.3495,3.3440,3.3450,133
2011-12-29,13:50:00,3.3445,3.3490,3.3440,3.3490,63
2011-12-29,13:55:00,3.3470,3.3485,3.3445,3.3445,75
2011-12-29,14:00:00,3.3440,3.3465,3.3415,3.3445,128
2011-12-29,14:05:00,3.3455,3.3480,3.3455,3.3455,56
2011-12-29,14:10:00,3.3460,3.3470,3.3450,3.3455,32
2011-12-29,14:15:00,3.3450,3.3485,3.3450,3.3485,36
2011-12-29,14:20:00,3.3475,3.3485,3.3455,3.3470,44
2011-12-29,14:25:00,3.3465,3.3510,3.3465,3.3500,98
2011-12-29,14:30:00,3.3510,3.3525,3.3485,3.3500,73
2011-12-29,14:35:00,3.3500,3.3505,3.3500,3.3505,5
2011-12-29,14:40:00,3.3515,3.3515,3.3460,3.3460,22
2011-12-29,14:45:00,3.3470,3.3480,3.3470,3.3480,9
2011-12-29,14:50:00,3.3470,3.3525,3.3460,3.3520,61
2011-12-29,14:55:00,3.3515,3.3545,3.3510,3.3510,83
2011-12-29,15:00:00,3.3505,3.3560,3.3505,3.3550,72
2011-12-29,15:05:00,3.3550,3.3550,3.3450,3.3460,104
2011-12-29,15:10:00,3.3465,3.3500,3.3465,3.3480,28
2011-12-29,15:15:00,3.3485,3.3525,3.3485,3.3500,16
2011-12-29,15:20:00,3.3505,3.3510,3.3490,3.3490,8
2011-12-29,15:25:00,3.3500,3.3500,3.3485,3.3490,10
2011-12-29,15:30:00,3.3485,3.3500,3.3485,3.3490,21
2011-12-29,15:35:00,3.3500,3.3505,3.3495,3.3505,9
2011-12-29,15:40:00,3.3500,3.3520,3.3490,3.3520,45
2011-12-29,15:45:00,3.3515,3.3595,3.3515,3.3555,64
2011-12-29,15:50:00,3.3580,3.3585,3.3570,3.3585,30
2011-12-29,15:55:00,3.3580,3.3595,3.3565,3.3590,25
2011-12-29,16:00:00,3.3600,3.3605,3.3550,3.3570,84
2011-12-29,16:05:00,3.3575,3.3610,3.3570,3.3600,95
2011-12-29,16:10:00,3.3595,3.3600,3.3550,3.3560,69
2011-12-29,16:15:00,3.3560,3.3560,3.3525,3.3555,34
2011-12-29,16:20:00,3.3555,3.3615,3.3555,3.3595,44
2011-12-29,16:25:00,3.3590,3.3590,3.3565,3.3580,18
2011-12-29,16:30:00,3.3565,3.3570,3.3565,3.3565,9
2011-12-29,16:35:00,3.3570,3.3605,3.3565,3.3595,43
2011-12-29,16:40:00,3.3590,3.3605,3.3590,3.3590,19
2011-12-29,16:45:00,3.3590,3.3605,3.3585,3.3595,16
2011-12-29,16:50:00,3.3590,3.3610,3.3585,3.3610,19
2011-12-29,16:55:00,3.3620,3.3635,3.3615,3.3615,41
2011-12-29,17:00:00,3.3610,3.3630,3.3590,3.3600,53
2011-12-29,17:05:00,3.3595,3.3625,3.3595,3.3620,43
2011-12-29,17:10:00,3.3630,3.3655,3.3630,3.3630,25
2011-12-29,17:15:00,3.3635,3.3640,3.3625,3.3625,16
2011-12-29,17:20:00,3.3630,3.3630,3.3580,3.3590,83
2011-12-29,17:25:00,3.3605,3.3610,3.3575,3.3580,66
2011-12-29,17:30:00,3.3580,3.3590,3.3575,3.3590,13
2011-12-29,17:35:00,3.3600,3.3640,3.3585,3.3610,46
2011-12-29,17:40:00,3.3610,3.3615,3.3605,3.3610,22
2011-12-29,17:45:00,3.3615,3.3640,3.3605,3.3640,21
2011-12-29,17:50:00,3.3625,3.3625,3.3610,3.3615,19
2011-12-29,17:55:00,3.3610,3.3630,3.3600,3.3600,86
2011-12-29,18:00:00,3.3615,3.3620,3.3555,3.3580,166
2011-12-29,18:05:00,3.3575,3.3575,3.3530,3.3550,69
2011-12-29,18:10:00,3.3545,3.3560,3.3535,3.3540,36
2011-12-29,18:15:00,3.3540,3.3570,3.3530,3.3540,40
2011-12-29,18:20:00,3.3535,3.3540,3.3510,3.3540,85
2011-12-29,18:25:00,3.3540,3.3545,3.3500,3.3500,67
2011-12-29,18:30:00,3.3500,3.3520,3.3445,3.3460,111
2011-12-29,18:35:00,3.3455,3.3485,3.3450,3.3480,37
2011-12-29,18:40:00,3.3495,3.3515,3.3465,3.3465,42
2011-12-29,18:45:00,3.3470,3.3470,3.3445,3.3450,71
2011-12-29,18:50:00,3.3465,3.3490,3.3465,3.3490,18
2011-12-29,18:55:00,3.3490,3.3500,3.3460,3.3475,23
2011-12-29,19:00:00,3.3470,3.3470,3.3440,3.3440,27
2011-12-29,19:05:00,3.3440,3.3470,3.3415,3.3465,43
2011-12-29,19:10:00,3.3460,3.3530,3.3460,3.3495,80
2011-12-29,19:15:00,3.3485,3.3510,3.3465,3.3510,59
2011-12-29,19:20:00,3.3520,3.3530,3.3475,3.3500,53
2011-12-29,19:25:00,3.3505,3.3505,3.3480,3.3495,50
2011-12-29,19:30:00,3.3485,3.3510,3.3485,3.3500,12
2011-12-29,19:35:00,3.3510,3.3530,3.3505,3.3515,15
2011-12-29,19:40:00,3.3505,3.3540,3.3505,3.3530,18
2011-12-29,19:45:00,3.3520,3.3520,3.3455,3.3455,53
2011-12-29,19:50:00,3.3455,3.3465,3.3420,3.3425,87
2011-12-29,19:55:00,3.3440,3.3440,3.3405,3.3420,102
2011-12-29,20:00:00,3.3430,3.3460,3.3415,3.3445,107
2011-12-29,20:05:00,3.3425,3.3555,3.3425,3.3530,286
2011-12-29,20:10:00,3.3545,3.3550,3.3470,3.3485,103
2011-12-29,20:15:00,3.3500,3.3530,3.3500,3.3510,42
2011-12-29,20:20:00,3.3515,3.3520,3.3480,3.3490,66
2011-12-29,20:25:00,3.3510,3.3520,3.3495,3.3495,51
2011-12-29,20:30:00,3.3515,3.3520,3.3480,3.3490,29
2011-12-29,20:35:00,3.3495,3.3495,3.3455,3.3470,75
2011-12-29,20:40:00,3.3460,3.3465,3.3445,3.3460,45
2011-12-29,20:45:00,3.3465,3.3475,3.3440,3.3470,58
2011-12-29,20:50:00,3.3475,3.3495,3.3465,3.3470,41
2011-12-29,20:55:00,3.3480,3.3490,3.3475,3.3490,30
2011-12-29,21:00:00,3.3495,3.3510,3.3480,3.3510,54
2011-12-29,21:05:00,3.3515,3.3550,3.3505,3.3550,91
2011-12-29,21:10:00,3.3530,3.3690,3.3520,3.3670,651
2011-12-29,21:15:00,3.3680,3.3685,3.3620,3.3680,177
2011-12-29,21:20:00,3.3685,3.3740,3.3655,3.3670,324
2011-12-29,21:25:00,3.3670,3.3715,3.3650,3.3690,151
2011-12-29,21:30:00,3.3690,3.3715,3.3600,3.3620,239
2011-12-29,21:35:00,3.3620,3.3690,3.3615,3.3655,203
2011-12-29,21:40:00,3.3670,3.3715,3.3670,3.3695,93
2011-12-29,21:45:00,3.3695,3.3705,3.3670,3.3700,82
2011-12-29,21:50:00,3.3710,3.3725,3.3680,3.3680,91
2011-12-29,21:55:00,3.3680,3.3720,3.3680,3.3705,65
2011-12-29,22:00:00,3.3710,3.3730,3.3685,3.3705,80
2011-12-29,22:05:00,3.3705,3.3720,3.3690,3.3700,59
2011-12-29,22:10:00,3.3695,3.3710,3.3680,3.3690,67
2011-12-29,22:15:00,3.3695,3.3710,3.3685,3.3705,53
2011-12-29,22:20:00,3.3705,3.3705,3.3685,3.3705,40
2011-12-29,22:25:00,3.3705,3.3785,3.3685,3.3780,155
2011-12-29,22:30:00,3.3775,3.3790,3.3680,3.3740,329
2011-12-29,22:35:00,3.3735,3.3860,3.3735,3.3790,423
2011-12-29,22:40:00,3.3780,3.3815,3.3760,3.3775,235
2011-12-29,22:45:00,3.3785,3.3800,3.3745,3.3775,189
2011-12-29,22:50:00,3.3780,3.3900,3.3775,3.3900,293
2011-12-29,22:55:00,3.3900,3.3900,3.3840,3.3865,255
2011-12-29,23:00:00,3.3870,3.3920,3.3865,3.3915,366
2011-12-29,23:05:00,3.3920,3.4015,3.3920,3.3975,373
2011-12-29,23:10:00,3.3975,3.3985,3.3930,3.3950,151
2011-12-29,23:15:00,3.3960,3.3990,3.3930,3.3940,158
2011-12-29,23:20:00,3.3940,3.3950,3.3895,3.3930,139
2011-12-29,23:25:00,3.3920,3.3970,3.3905,3.3930,173
2011-12-29,23:30:00,3.3920,3.3990,3.3920,3.3970,153
2011-12-29,23:35:00,3.3950,3.3990,3.3945,3.3955,84
2011-12-29,23:40:00,3.3955,3.3965,3.3900,3.3900,121
2011-12-29,23:45:00,3.3895,3.3915,3.3850,3.3880,139
2011-12-29,23:50:00,3.3880,3.3885,3.3825,3.3835,127
2011-12-29,23:55:00,3.3830,3.3835,3.3745,3.3780,324
2011-12-30,00:00:00,3.3780,3.3825,3.3750,3.3755,208
2011-12-30,00:05:00,3.3750,3.3775,3.3665,3.3670,322
2011-12-30,00:10:00,3.3670,3.3725,3.3665,3.3705,320
2011-12-30,00:15:00,3.3710,3.3710,3.3660,3.3685,208
2011-12-30,00:20:00,3.3685,3.3725,3.3685,3.3690,106
2011-12-30,00:25:00,3.3685,3.3715,3.3670,3.3675,209
2011-12-30,00:30:00,3.3680,3.3775,3.3675,3.3760,149
2011-12-30,00:35:00,3.3755,3.3765,3.3680,3.3685,188
2011-12-30,00:40:00,3.3685,3.3695,3.3650,3.3685,144
2011-12-30,00:45:00,3.3685,3.3720,3.3675,3.3720,102
2011-12-30,00:50:00,3.3715,3.3770,3.3715,3.3740,76
2011-12-30,00:55:00,3.3735,3.3785,3.3680,3.3785,183
2011-12-30,01:00:00,3.3790,3.3810,3.3765,3.3775,258
2011-12-30,01:05:00,3.3775,3.3775,3.3680,3.3715,202
2011-12-30,01:10:00,3.3715,3.3770,3.3695,3.3760,186
2011-12-30,01:15:00,3.3760,3.3760,3.3725,3.3735,34
2011-12-30,01:20:00,3.3735,3.3745,3.3685,3.3700,124
2011-12-30,01:25:00,3.3695,3.3700,3.3680,3.3685,59
2011-12-30,01:30:00,3.3675,3.3680,3.3615,3.3640,157
2011-12-30,01:35:00,3.3635,3.3675,3.3620,3.3670,96
2011-12-30,01:40:00,3.3665,3.3695,3.3650,3.3690,53
2011-12-30,01:45:00,3.3690,3.3705,3.3680,3.3705,88
2011-12-30,01:50:00,3.3705,3.3720,3.3670,3.3720,86
2011-12-30,01:55:00,3.3715,3.3720,3.3660,3.3715,594
2011-12-30,02:00:00,3.3715,3.3750,3.3710,3.3725,92
2011-12-30,02:05:00,3.3730,3.3750,3.3725,3.3745,53
2011-12-30,02:10:00,3.3745,3.3760,3.3735,3.3745,48
2011-12-30,02:15:00,3.3740,3.3745,3.3720,3.3745,54
2011-12-30,02:20:00,3.3745,3.3765,3.3740,3.3740,80
2011-12-30,02:25:00,3.3755,3.3755,3.3745,3.3750,90
2011-12-30,02:30:00,3.3730,3.3750,3.3730,3.3745,21
2011-12-30,02:35:00,3.3745,3.3775,3.3745,3.3775,34
2011-12-30,02:40:00,3.3770,3.3790,3.3745,3.3775,97
2011-12-30,02:45:00,3.3765,3.3765,3.3745,3.3760,14
2011-12-30,02:50:00,3.3765,3.3765,3.3690,3.3735,85
2011-12-30,02:55:00,3.3720,3.3720,3.3705,3.3715,22
2011-12-30,03:00:00,3.3725,3.3770,3.3725,3.3770,17
2011-12-30,03:05:00,3.3765,3.3800,3.3750,3.3775,68
2011-12-30,03:10:00,3.3770,3.3770,3.3750,3.3750,5
2011-12-30,03:15:00,3.3750,3.3750,3.3750,3.3750,5
2011-12-30,03:20:00,3.3745,3.3765,3.3745,3.3765,13
2011-12-30,03:25:00,3.3765,3.3765,3.3745,3.3745,4
2011-12-30,03:30:00,3.3750,3.3775,3.3750,3.3765,16
2011-12-30,03:35:00,3.3760,3.3760,3.3760,3.3760,2
2011-12-30,03:40:00,3.3760,3.3770,3.3760,3.3760,5
2011-12-30,03:45:00,3.3760,3.3760,3.3755,3.3760,6
2011-12-30,03:50:00,3.3760,3.3770,3.3760,3.3765,9
2011-12-30,03:55:00,3.3770,3.3775,3.3755,3.3755,10
2011-12-30,04:00:00,3.3765,3.3775,3.3765,3.3770,10
2011-12-30,04:05:00,3.3765,3.3775,3.3765,3.3775,13
2011-12-30,04:10:00,3.3775,3.3775,3.3765,3.3775,5
2011-12-30,04:15:00,3.3775,3.3775,3.3770,3.3770,5
2011-12-30,04:20:00,3.3770,3.3770,3.3770,3.3770,2
2011-12-30,04:25:00,3.3765,3.3775,3.3765,3.3775,14
2011-12-30,04:30:00,3.3780,3.3795,3.3700,3.3795,11
2011-12-30,04:35:00,3.3800,3.3800,3.3785,3.3785,9
2011-12-30,04:40:00,3.3785,3.3790,3.3770,3.3790,18
2011-12-30,04:45:00,3.3800,3.3800,3.3790,3.3790,5
2011-12-30,04:50:00,3.3800,3.3805,3.3800,3.3800,9
2011-12-30,04:55:00,3.3815,3.3820,3.3795,3.3800,17
2011-12-30,05:00:00,3.3810,3.3815,3.3810,3.3815,7
2011-12-30,05:05:00,3.3815,3.3820,3.3815,3.3820,6
2011-12-30,05:10:00,3.3820,3.3850,3.3820,3.3820,54
2011-12-30,05:15:00,3.3820,3.3865,3.3820,3.3865,26
2011-12-30,05:20:00,3.3860,3.3895,3.3845,3.3895,30
2011-12-30,05:25:00,3.3895,3.3910,3.3880,3.3910,14
2011-12-30,05:30:00,3.3885,3.3885,3.3880,3.3880,2
2011-12-30,05:35:00,3.3895,3.3900,3.3850,3.3850,14
2011-12-30,05:40:00,3.3850,3.3850,3.3830,3.3830,8
2011-12-30,05:50:00,3.3830,3.3840,3.3830,3.3840,3
2011-12-30,05:55:00,3.3830,3.3845,3.3830,3.3845,3
2011-12-30,06:00:00,3.3825,3.3825,3.3815,3.3815,2
2011-12-30,06:05:00,3.3825,3.3825,3.3820,3.3820,3
2011-12-30,06:10:00,3.3830,3.3830,3.3815,3.3815,2
2011-12-30,07:00:00,3.3875,3.3885,3.3870,3.3875,19
2011-12-30,07:15:00,3.3840,3.3840,3.3840,3.3840,1
2011-12-30,07:20:00,3.3820,3.3820,3.3820,3.3820,1
2011-12-30,07:25:00,3.3800,3.3800,3.3780,3.3780,6
2011-12-30,07:30:00,3.3780,3.3780,3.3780,3.3780,3
2011-12-30,07:35:00,3.3780,3.3780,3.3780,3.3780,1
2011-12-30,07:45:00,3.3775,3.3775,3.3775,3.3775,1
2011-12-30,07:50:00,3.3785,3.3785,3.3785,3.3785,1
2011-12-30,07:55:00,3.3805,3.3845,3.3805,3.3835,6
2011-12-30,08:00:00,3.3840,3.3890,3.3840,3.3875,20
2011-12-30,08:05:00,3.3875,3.4035,3.3875,3.3980,53
2011-12-30,08:10:00,3.4005,3.4010,3.3950,3.3965,19
2011-12-30,08:15:00,3.3985,3.3990,3.3965,3.3965,14
2011-12-30,08:20:00,3.3965,3.3990,3.3965,3.3980,50
2011-12-30,08:25:00,3.3985,3.4025,3.3985,3.4010,14
2011-12-30,08:30:00,3.4010,3.4015,3.4000,3.4000,10
2011-12-30,08:35:00,3.3990,3.3990,3.3980,3.3985,13
2011-12-30,08:40:00,3.3985,3.3985,3.3935,3.3935,21
2011-12-30,08:45:00,3.3930,3.4010,3.3920,3.3965,33
2011-12-30,08:50:00,3.3970,3.3975,3.3970,3.3975,3
2011-12-30,08:55:00,3.3960,3.3960,3.3905,3.3950,20
2011-12-30,09:00:00,3.3955,3.3980,3.3880,3.3960,164
2011-12-30,09:05:00,3.3950,3.4000,3.3950,3.4000,107
2011-12-30,09:10:00,3.4005,3.4025,3.3985,3.3995,111
2011-12-30,09:15:00,3.3990,3.4100,3.3990,3.4090,194
2011-12-30,09:20:00,3.4100,3.4110,3.4080,3.4080,60
2011-12-30,09:25:00,3.4075,3.4100,3.4040,3.4070,63
2011-12-30,09:30:00,3.4080,3.4105,3.4075,3.4105,30
2011-12-30,09:35:00,3.4105,3.4105,3.4070,3.4075,56
2011-12-30,09:40:00,3.4090,3.4150,3.4065,3.4145,219
2011-12-30,09:45:00,3.4135,3.4165,3.4070,3.4085,118
2011-12-30,09:50:00,3.4085,3.4120,3.4085,3.4105,22
2011-12-30,09:55:00,3.4085,3.4100,3.4085,3.4100,7
2011-12-30,10:00:00,3.4100,3.4125,3.4070,3.4075,28
2011-12-30,10:05:00,3.4095,3.4095,3.4080,3.4095,21
2011-12-30,10:10:00,3.4100,3.4130,3.4100,3.4105,66
2011-12-30,10:15:00,3.4110,3.4110,3.4110,3.4110,6
2011-12-30,10:20:00,3.4105,3.4105,3.4100,3.4100,6
2011-12-30,10:25:00,3.4095,3.4100,3.4090,3.4100,10
2011-12-30,10:30:00,3.4105,3.4105,3.4045,3.4045,45
2011-12-30,10:35:00,3.4040,3.4065,3.4040,3.4050,35
2011-12-30,10:40:00,3.4055,3.4065,3.4045,3.4060,19
2011-12-30,10:45:00,3.4060,3.4080,3.4045,3.4050,47
2011-12-30,10:50:00,3.4050,3.4070,3.4040,3.4050,19
2011-12-30,10:55:00,3.4060,3.4095,3.4050,3.4095,54
2011-12-30,11:00:00,3.4090,3.4095,3.4040,3.4045,47
2011-12-30,11:05:00,3.4045,3.4065,3.4035,3.4040,34
2011-12-30,11:10:00,3.4050,3.4095,3.4050,3.4085,29
2011-12-30,11:15:00,3.4080,3.4095,3.4055,3.4075,35
2011-12-30,11:20:00,3.4070,3.4070,3.4030,3.4030,36
2011-12-30,11:25:00,3.4030,3.4095,3.4030,3.4075,18
2011-12-30,11:30:00,3.4065,3.4065,3.4015,3.4030,25
2011-12-30,11:35:00,3.4030,3.4065,3.4020,3.4065,30
2011-12-30,11:40:00,3.4030,3.4030,3.4015,3.4015,15
2011-12-30,11:45:00,3.4020,3.4035,3.4015,3.4020,29
2011-12-30,11:50:00,3.4035,3.4055,3.4025,3.4025,11
2011-12-30,11:55:00,3.4030,3.4030,3.4020,3.4020,3
2011-12-30,12:00:00,3.4025,3.4025,3.4005,3.4020,65
2011-12-30,12:05:00,3.4020,3.4045,3.4015,3.4040,13
2011-12-30,12:10:00,3.4020,3.4020,3.4010,3.4010,11
2011-12-30,12:15:00,3.4015,3.4015,3.4010,3.4010,2
2011-12-30,12:25:00,3.4025,3.4025,3.4015,3.4015,2
2011-12-30,12:30:00,3.4020,3.4080,3.4020,3.4080,31
2011-12-30,12:35:00,3.4080,3.4140,3.4080,3.4120,80
2011-12-30,12:40:00,3.4135,3.4140,3.4100,3.4130,32
2011-12-30,12:45:00,3.4125,3.4125,3.4090,3.4095,12
2011-12-30,12:50:00,3.4100,3.4100,3.4095,3.4095,7
2011-12-30,12:55:00,3.4095,3.4110,3.4085,3.4085,7
2011-12-30,13:00:00,3.4080,3.4090,3.4060,3.4090,7
2011-12-30,13:05:00,3.4075,3.4075,3.4070,3.4070,2
2011-12-30,13:10:00,3.4075,3.4090,3.4060,3.4090,6
2011-12-30,13:15:00,3.4085,3.4085,3.4070,3.4075,7
2011-12-30,13:20:00,3.4070,3.4090,3.4070,3.4090,9
2011-12-30,13:25:00,3.4085,3.4085,3.4080,3.4080,7
2011-12-30,13:30:00,3.4080,3.4095,3.4065,3.4070,35
2011-12-30,13:35:00,3.4080,3.4080,3.3955,3.4000,326
2011-12-30,13:40:00,3.3985,3.4030,3.3960,3.4010,155
2011-12-30,13:45:00,3.4005,3.4005,3.3890,3.3945,139
2011-12-30,13:50:00,3.3925,3.3970,3.3915,3.3970,45
2011-12-30,13:55:00,3.3950,3.4000,3.3950,3.4000,28
2011-12-30,14:00:00,3.3985,3.3990,3.3945,3.3960,40
2011-12-30,14:05:00,3.3960,3.3995,3.3960,3.3995,42
2011-12-30,14:10:00,3.3980,3.3985,3.3955,3.3955,12
2011-12-30,14:15:00,3.3960,3.3965,3.3945,3.3960,24
2011-12-30,14:20:00,3.3960,3.4000,3.3955,3.4000,27
2011-12-30,14:25:00,3.3980,3.3995,3.3960,3.3985,24
2011-12-30,14:30:00,3.4005,3.4025,3.3990,3.3990,31
2011-12-30,14:35:00,3.4020,3.4110,3.4020,3.4090,125
2011-12-30,14:40:00,3.4090,3.4125,3.4080,3.4110,41
2011-12-30,14:45:00,3.4105,3.4115,3.4055,3.4095,37
2011-12-30,14:50:00,3.4100,3.4140,3.4095,3.4115,74
2011-12-30,14:55:00,3.4115,3.4195,3.4105,3.4175,171
2011-12-30,15:00:00,3.4165,3.4210,3.4150,3.4170,94
2011-12-30,15:05:00,3.4165,3.4190,3.4160,3.4190,34
2011-12-30,15:10:00,3.4180,3.4185,3.4180,3.4180,24
2011-12-30,15:15:00,3.4180,3.4185,3.4170,3.4175,82
2011-12-30,15:20:00,3.4165,3.4180,3.4155,3.4180,13
2011-12-30,15:25:00,3.4175,3.4190,3.4170,3.4190,13
2011-12-30,15:30:00,3.4190,3.4195,3.4175,3.4175,31
2011-12-30,15:35:00,3.4175,3.4185,3.4175,3.4175,19
2011-12-30,15:40:00,3.4180,3.4180,3.4175,3.4175,39
2011-12-30,15:45:00,3.4155,3.4175,3.4145,3.4145,19
2011-12-30,15:50:00,3.4140,3.4140,3.4095,3.4100,33
2011-12-30,15:55:00,3.4090,3.4140,3.4090,3.4140,14
2011-12-30,16:00:00,3.4120,3.4175,3.4120,3.4130,41
2011-12-30,16:05:00,3.4140,3.4140,3.4105,3.4125,23
2011-12-30,16:10:00,3.4130,3.4130,3.4100,3.4110,15
2011-12-30,16:15:00,3.4110,3.4115,3.4110,3.4110,13
2011-12-30,16:20:00,3.4105,3.4105,3.4035,3.4085,161
2011-12-30,16:25:00,3.4085,3.4110,3.4070,3.4070,27
2011-12-30,16:30:00,3.4075,3.4075,3.4030,3.4040,80
2011-12-30,16:35:00,3.4060,3.4075,3.4040,3.4075,46
2011-12-30,16:40:00,3.4075,3.4075,3.4050,3.4075,13
2011-12-30,16:45:00,3.4060,3.4080,3.4050,3.4080,12
2011-12-30,16:50:00,3.4070,3.4080,3.4060,3.4060,14
2011-12-30,16:55:00,3.4070,3.4105,3.4070,3.4105,14
2011-12-30,17:00:00,3.4100,3.4140,3.4095,3.4140,39
2011-12-30,17:05:00,3.4130,3.4130,3.4105,3.4110,27
2011-12-30,17:10:00,3.4115,3.4130,3.4110,3.4130,19
2011-12-30,17:15:00,3.4110,3.4115,3.4100,3.4115,29
2011-12-30,17:20:00,3.4115,3.4120,3.4105,3.4105,9
2011-12-30,17:25:00,3.4105,3.4120,3.4105,3.4115,25
2011-12-30,17:30:00,3.4105,3.4110,3.4100,3.4105,14
2011-12-30,17:35:00,3.4115,3.4120,3.4100,3.4105,53
2011-12-30,17:40:00,3.4115,3.4135,3.4105,3.4110,65
2011-12-30,17:45:00,3.4125,3.4125,3.4100,3.4105,27
2011-12-30,17:50:00,3.4095,3.4105,3.4085,3.4095,18
2011-12-30,17:55:00,3.4080,3.4090,3.4080,3.4085,8
2011-12-30,18:00:00,3.4075,3.4085,3.4070,3.4080,13
2011-12-30,18:05:00,3.4085,3.4085,3.4065,3.4065,9
2011-12-30,18:10:00,3.4080,3.4085,3.4070,3.4080,30
2011-12-30,18:15:00,3.4090,3.4120,3.4075,3.4120,37
2011-12-30,18:20:00,3.4125,3.4160,3.4125,3.4160,39
2011-12-30,18:25:00,3.4160,3.4170,3.4125,3.4160,48
2011-12-30,18:30:00,3.4165,3.4200,3.4155,3.4200,99
2011-12-30,18:35:00,3.4190,3.4200,3.4175,3.4180,37
2011-12-30,18:40:00,3.4175,3.4260,3.4175,3.4225,227
2011-12-30,18:45:00,3.4235,3.4260,3.4235,3.4240,113
2011-12-30,18:50:00,3.4240,3.4295,3.4240,3.4275,171
2011-12-30,18:55:00,3.4275,3.4320,3.4265,3.4310,162
2011-12-30,19:00:00,3.4315,3.4380,3.4315,3.4380,294
2011-12-30,19:05:00,3.4380,3.4385,3.4340,3.4345,48
2011-12-30,19:10:00,3.4340,3.4355,3.4330,3.4350,101
2011-12-30,19:15:00,3.4345,3.4355,3.4310,3.4310,39
2011-12-30,19:20:00,3.4310,3.4360,3.4310,3.4345,72
2011-12-30,19:25:00,3.4350,3.4370,3.4345,3.4360,70
2011-12-30,19:30:00,3.4350,3.4355,3.4335,3.4350,65
2011-12-30,19:35:00,3.4360,3.4365,3.4315,3.4325,82
2011-12-30,19:40:00,3.4320,3.4340,3.4285,3.4300,63
2011-12-30,19:45:00,3.4295,3.4300,3.4260,3.4265,49
2011-12-30,19:50:00,3.4270,3.4305,3.4270,3.4290,55
2011-12-30,19:55:00,3.4290,3.4315,3.4280,3.4310,38
2011-12-30,20:00:00,3.4315,3.4340,3.4315,3.4325,86
2011-12-30,20:05:00,3.4320,3.4335,3.4285,3.4295,42
2011-12-30,20:10:00,3.4285,3.4295,3.4255,3.4260,45
2011-12-30,20:15:00,3.4255,3.4270,3.4225,3.4265,57
2011-12-30,20:20:00,3.4250,3.4270,3.4250,3.4265,14
2011-12-30,20:25:00,3.4265,3.4305,3.4265,3.4270,198
2011-12-30,20:30:00,3.4270,3.4345,3.4270,3.4340,109
2011-12-30,20:35:00,3.4325,3.4340,3.4290,3.4305,50
2011-12-30,20:40:00,3.4310,3.4310,3.4275,3.4280,27
2011-12-30,20:45:00,3.4280,3.4290,3.4240,3.4260,67
2011-12-30,20:50:00,3.4260,3.4280,3.4250,3.4250,26
2011-12-30,20:55:00,3.4250,3.4250,3.4220,3.4240,77
2011-12-30,21:00:00,3.4235,3.4275,3.4230,3.4245,58
2011-12-30,21:05:00,3.4245,3.4245,3.4210,3.4210,53
2011-12-30,21:10:00,3.4220,3.4255,3.4180,3.4255,195
2011-12-30,21:15:00,3.4255,3.4350,3.4255,3.4335,257
2011-12-30,21:20:00,3.4330,3.4385,3.4315,3.4320,318
2011-12-30,21:25:00,3.4330,3.4335,3.4305,3.4325,126
2011-12-30,21:30:00,3.4320,3.4320,3.4270,3.4270,76
2011-12-30,21:35:00,3.4280,3.4285,3.4270,3.4280,47
2011-12-30,21:40:00,3.4285,3.4285,3.4260,3.4260,44
2011-12-30,21:45:00,3.4265,3.4265,3.4240,3.4240,47
2011-12-30,21:50:00,3.4230,3.4255,3.4225,3.4240,35
2011-12-30,21:55:00,3.4245,3.4245,3.4215,3.4215,125
2011-12-30,22:00:00,3.4215,3.4235,3.4180,3.4210,159
2011-12-30,22:05:00,3.4200,3.4220,3.4195,3.4220,35
2011-12-30,22:10:00,3.4215,3.4215,3.4195,3.4205,71
2011-12-30,22:15:00,3.4215,3.4220,3.4200,3.4210,42
2011-12-30,22:20:00,3.4215,3.4240,3.4200,3.4230,82
2011-12-30,22:25:00,3.4235,3.4270,3.4225,3.4245,54
2011-12-30,22:30:00,3.4245,3.4250,3.4210,3.4225,93
2011-12-30,22:35:00,3.4225,3.4250,3.4225,3.4230,127
2011-12-30,22:40:00,3.4230,3.4245,3.4185,3.4185,130
2011-12-30,22:45:00,3.4200,3.4245,3.4190,3.4225,124
2011-12-30,22:50:00,3.4230,3.4280,3.4225,3.4260,144
2011-12-30,22:55:00,3.4265,3.4340,3.4245,3.4330,179
2011-12-30,23:00:00,3.4335,3.4340,3.4280,3.4295,158
2011-12-30,23:05:00,3.4300,3.4305,3.4270,3.4280,131
2011-12-30,23:10:00,3.4275,3.4275,3.4255,3.4260,97
2011-12-30,23:15:00,3.4270,3.4285,3.4240,3.4245,114
2011-12-30,23:20:00,3.4255,3.4265,3.4230,3.4255,118
2011-12-30,23:25:00,3.4250,3.4300,3.4235,3.4290,104
2011-12-30,23:30:00,3.4295,3.4325,3.4280,3.4310,97
2011-12-30,23:35:00,3.4310,3.4330,3.4285,3.4320,83
2011-12-30,23:40:00,3.4330,3.4340,3.4275,3.4290,108
2011-12-30,23:45:00,3.4290,3.4300,3.4250,3.4275,120
2011-12-30,23:50:00,3.4280,3.4285,3.4260,3.4275,74
2011-12-30,23:55:00,3.4270,3.4285,3.4230,3.4265,137
2011-12-31,00:00:00,3.4275,3.4290,3.4255,3.4255,100
2011-12-31,00:05:00,3.4265,3.4305,3.4265,3.4300,86
2011-12-31,00:10:00,3.4300,3.4330,3.4285,3.4330,143
2011-12-31,00:15:00,3.4330,3.4415,3.4320,3.4375,270
2011-12-31,00:20:00,3.4370,3.4380,3.4335,3.4345,86
2011-12-31,00:25:00,3.4345,3.4355,3.4315,3.4350,129
2011-12-31,00:30:00,3.4350,3.4405,3.4350,3.4355,163
2011-12-31,00:35:00,3.4355,3.4375,3.4345,3.4355,43
2011-12-31,00:40:00,3.4350,3.4370,3.4315,3.4360,139
2011-12-31,00:45:00,3.4365,3.4395,3.4365,3.4395,121
2011-12-31,00:50:00,3.4395,3.4585,3.4375,3.4520,869
2011-12-31,00:55:00,3.4530,3.4550,3.4435,3.4460,512
2011-12-31,01:00:00,3.4460,3.4465,3.4420,3.4440,153
2011-12-31,01:05:00,3.4445,3.4455,3.4390,3.4390,233
2011-12-31,01:10:00,3.4390,3.4440,3.4390,3.4415,113
2011-12-31,01:15:00,3.4420,3.4425,3.4400,3.4415,99
2011-12-31,01:20:00,3.4420,3.4430,3.4415,3.4420,33
2011-12-31,01:25:00,3.4415,3.4430,3.4410,3.4430,150
2011-12-31,01:30:00,3.4425,3.4430,3.4415,3.4420,118
2011-12-31,01:35:00,3.4415,3.4440,3.4400,3.4440,112
2011-12-31,01:40:00,3.4435,3.4445,3.4410,3.4420,137
2011-12-31,01:45:00,3.4415,3.4430,3.4400,3.4410,117
2011-12-31,01:50:00,3.4415,3.4415,3.4385,3.4410,153
2011-12-31,01:55:00,3.4405,3.4410,3.4320,3.4350,1151
2011-12-31,02:00:00,3.4345,3.4370,3.4340,3.4340,153
2011-12-31,02:05:00,3.4335,3.4350,3.4335,3.4335,45
2011-12-31,02:10:00,3.4330,3.4365,3.4330,3.4355,90
2011-12-31,02:15:00,3.4355,3.4375,3.4350,3.4350,53
2011-12-31,02:20:00,3.4345,3.4345,3.4325,3.4335,113
2011-12-31,02:25:00,3.4340,3.4340,3.4305,3.4310,85
2011-12-31,02:30:00,3.4325,3.4330,3.4305,3.4325,75
2011-12-31,02:35:00,3.4330,3.4335,3.4320,3.4330,27
2011-12-31,02:40:00,3.4335,3.4340,3.4330,3.4335,26
2011-12-31,02:45:00,3.4340,3.4340,3.4340,3.4340,4
2011-12-31,02:50:00,3.4330,3.4355,3.4330,3.4330,33
2011-12-31,02:55:00,3.4335,3.4335,3.4310,3.4315,20
2011-12-31,03:00:00,3.4310,3.4315,3.4305,3.4315,17
2011-12-31,03:05:00,3.4320,3.4320,3.4320,3.4320,1
2011-12-31,03:10:00,3.4300,3.4305,3.4300,3.4305,10
2011-12-31,03:15:00,3.4300,3.4305,3.4295,3.4295,35
2011-12-31,03:20:00,3.4290,3.4290,3.4220,3.4230,49
2011-12-31,03:25:00,3.4235,3.4285,3.4235,3.4275,19
2011-12-31,03:30:00,3.4290,3.4335,3.4290,3.4315,37
2011-12-31,03:35:00,3.4310,3.4310,3.4300,3.4305,10
2011-12-31,03:40:00,3.4310,3.4310,3.4305,3.4305,3
2011-12-31,03:45:00,3.4305,3.4305,3.4295,3.4300,10
2011-12-31,03:50:00,3.4295,3.4295,3.4275,3.4280,29
2011-12-31,03:55:00,3.4280,3.4300,3.4280,3.4300,18
2011-12-31,04:00:00,3.4295,3.4315,3.4295,3.4305,13
2011-12-31,04:05:00,3.4315,3.4315,3.4300,3.4300,2
2011-12-31,04:10:00,3.4300,3.4300,3.4300,3.4300,2
2011-12-31,04:20:00,3.4310,3.4320,3.4310,3.4320,7
2011-12-31,04:25:00,3.4290,3.4300,3.4290,3.4300,6
2011-12-31,04:30:00,3.4360,3.4360,3.4360,3.4360,1
2011-12-31,04:35:00,3.4295,3.4315,3.4265,3.4270,33
2011-12-31,04:40:00,3.4270,3.4300,3.4265,3.4270,24
2011-12-31,04:45:00,3.4270,3.4270,3.4260,3.4260,4
2011-12-31,04:50:00,3.4295,3.4295,3.4245,3.4245,6
2011-12-31,04:55:00,3.4270,3.4315,3.4270,3.4305,16
2011-12-31,05:00:00,3.4295,3.4315,3.4295,3.4295,7
2011-12-31,05:05:00,3.4295,3.4295,3.4285,3.4285,5
2011-12-31,05:10:00,3.4280,3.4280,3.4280,3.4280,1
2011-12-31,05:15:00,3.4300,3.4305,3.4300,3.4305,4
2011-12-31,05:20:00,3.4330,3.4345,3.4330,3.4335,16
2011-12-31,05:25:00,3.4335,3.4335,3.4335,3.4335,1
2011-12-31,05:30:00,3.4315,3.4315,3.4315,3.4315,1
2011-12-31,05:45:00,3.4335,3.4335,3.4325,3.4325,6
2011-12-31,05:50:00,3.4335,3.4335,3.4335,3.4335,1
2011-12-31,05:55:00,3.4330,3.4335,3.4330,3.4335,3
2011-12-31,06:00:00,3.4340,3.4355,3.4340,3.4340,10
2011-12-31,06:05:00,3.4340,3.4345,3.4290,3.4290,18
2011-12-31,06:10:00,3.4280,3.4310,3.4275,3.4300,17
2012-01-03,07:00:00,3.4540,3.5000,3.4540,3.4945,425
2012-01-03,07:05:00,3.4945,3.4975,3.4910,3.4930,88
2012-01-03,07:10:00,3.4910,3.4995,3.4870,3.4990,158
2012-01-03,07:15:00,3.4995,3.5165,3.4995,3.5050,166
2012-01-03,07:20:00,3.5020,3.5020,3.4955,3.4955,20
2012-01-03,07:25:00,3.4955,3.4990,3.4945,3.4960,13
2012-01-03,07:30:00,3.5015,3.5015,3.4975,3.4975,4
2012-01-03,07:35:00,3.5035,3.5135,3.5035,3.5130,45
2012-01-03,07:40:00,3.5120,3.5135,3.5070,3.5125,32
2012-01-03,07:45:00,3.5120,3.5165,3.5115,3.5135,66
2012-01-03,07:50:00,3.5165,3.5245,3.5165,3.5210,129
2012-01-03,07:55:00,3.5220,3.5245,3.5205,3.5235,90
2012-01-03,08:00:00,3.5220,3.5245,3.4980,3.5185,135
2012-01-03,08:05:00,3.5185,3.5220,3.5185,3.5205,9
2012-01-03,08:10:00,3.5200,3.5200,3.5135,3.5155,21
2012-01-03,08:15:00,3.5160,3.5160,3.5160,3.5160,1
2012-01-03,08:20:00,3.5170,3.5185,3.5160,3.5185,13
2012-01-03,08:25:00,3.5185,3.5185,3.5185,3.5185,1
2012-01-03,08:30:00,3.5160,3.5180,3.5120,3.5175,55
2012-01-03,08:35:00,3.5160,3.5175,3.5085,3.5095,27
2012-01-03,08:40:00,3.5125,3.5145,3.5125,3.5130,17
2012-01-03,08:45:00,3.5130,3.5145,3.5095,3.5100,66
2012-01-03,08:50:00,3.5100,3.5110,3.5005,3.5020,70
2012-01-03,08:55:00,3.5025,3.5025,3.4945,3.5000,59
2012-01-03,09:00:00,3.5000,3.5050,3.4765,3.4790,386
2012-01-03,09:05:00,3.4790,3.4800,3.4680,3.4680,135
2012-01-03,09:10:00,3.4675,3.4750,3.4675,3.4745,66
2012-01-03,09:15:00,3.4740,3.4765,3.4680,3.4705,103
2012-01-03,09:20:00,3.4700,3.4745,3.4695,3.4745,41
2012-01-03,09:25:00,3.4750,3.4750,3.4720,3.4745,19
2012-01-03,09:30:00,3.4745,3.4755,3.4735,3.4750,32
2012-01-03,09:35:00,3.4750,3.4750,3.4710,3.4740,15
2012-01-03,09:40:00,3.4745,3.4790,3.4745,3.4790,81
2012-01-03,09:45:00,3.4790,3.4815,3.4770,3.4815,37
2012-01-03,09:50:00,3.4805,3.4860,3.4785,3.4860,51
2012-01-03,09:55:00,3.4850,3.4865,3.4850,3.4865,43
2012-01-03,10:00:00,3.4855,3.4855,3.4840,3.4850,14
2012-01-03,10:05:00,3.4835,3.4835,3.4835,3.4835,1
2012-01-03,10:10:00,3.4840,3.4840,3.4835,3.4840,6
2012-01-03,10:15:00,3.4840,3.4840,3.4830,3.4835,6
2012-01-03,10:20:00,3.4830,3.4840,3.4810,3.4810,11
2012-01-03,10:25:00,3.4830,3.4830,3.4805,3.4805,9
2012-01-03,10:30:00,3.4810,3.4840,3.4810,3.4840,8
2012-01-03,10:35:00,3.4820,3.4820,3.4820,3.4820,1
2012-01-03,10:40:00,3.4820,3.4825,3.4810,3.4810,7
2012-01-03,10:45:00,3.4820,3.4820,3.4800,3.4810,21
2012-01-03,10:50:00,3.4825,3.4825,3.4800,3.4800,9
2012-01-03,10:55:00,3.4805,3.4815,3.4805,3.4815,4
2012-01-03,11:00:00,3.4810,3.4820,3.4800,3.4800,24
2012-01-03,11:05:00,3.4780,3.4780,3.4750,3.4750,8
2012-01-03,11:10:00,3.4765,3.4765,3.4755,3.4755,5
2012-01-03,11:15:00,3.4765,3.4810,3.4765,3.4795,18
2012-01-03,11:20:00,3.4780,3.4785,3.4770,3.4770,15
2012-01-03,11:25:00,3.4780,3.4785,3.4750,3.4785,28
2012-01-03,11:30:00,3.4775,3.4790,3.4770,3.4790,25
2012-01-03,11:35:00,3.4780,3.4780,3.4770,3.4775,82
2012-01-03,11:40:00,3.4765,3.4770,3.4730,3.4730,8
2012-01-03,11:45:00,3.4725,3.4750,3.4725,3.4750,7
2012-01-03,11:50:00,3.4765,3.4765,3.4765,3.4765,2
2012-01-03,11:55:00,3.4765,3.4770,3.4760,3.4770,11
2012-01-03,12:00:00,3.4770,3.4770,3.4770,3.4770,1
2012-01-03,12:05:00,3.4770,3.4770,3.4755,3.4760,5
2012-01-03,12:15:00,3.4755,3.4755,3.4750,3.4750,2
2012-01-03,12:20:00,3.4730,3.4730,3.4730,3.4730,2
2012-01-03,12:25:00,3.4750,3.4750,3.4750,3.4750,2
2012-01-03,12:30:00,3.4770,3.4810,3.4770,3.4810,42
2012-01-03,12:35:00,3.4810,3.4930,3.4810,3.4910,272
2012-01-03,12:40:00,3.4905,3.4985,3.4895,3.4895,205
2012-01-03,12:45:00,3.4890,3.4895,3.4855,3.4895,60
2012-01-03,12:50:00,3.4895,3.4905,3.4880,3.4890,18
2012-01-03,12:55:00,3.4895,3.4900,3.4875,3.4880,43
2012-01-03,13:00:00,3.4880,3.4890,3.4875,3.4890,11
2012-01-03,13:05:00,3.4880,3.4895,3.4880,3.4890,18
2012-01-03,13:10:00,3.4875,3.4880,3.4870,3.4880,14
2012-01-03,13:15:00,3.4885,3.4910,3.4880,3.4880,8
2012-01-03,13:20:00,3.4880,3.4880,3.4865,3.4865,5
2012-01-03,13:25:00,3.4870,3.4875,3.4865,3.4870,13
2012-01-03,13:30:00,3.4860,3.4870,3.4850,3.4870,12
2012-01-03,13:40:00,3.4870,3.4875,3.4870,3.4875,3
2012-01-03,13:45:00,3.4865,3.4875,3.4865,3.4875,6
2012-01-03,13:50:00,3.4875,3.4875,3.4870,3.4870,4
2012-01-03,13:55:00,3.4870,3.4870,3.4840,3.4840,4
2012-01-03,14:00:00,3.4865,3.4865,3.4865,3.4865,1
2012-01-03,14:05:00,3.4870,3.4890,3.4870,3.4890,11
2012-01-03,14:10:00,3.4885,3.4930,3.4885,3.4925,32
2012-01-03,14:15:00,3.4930,3.4935,3.4925,3.4935,4
2012-01-03,14:20:00,3.4920,3.4935,3.4905,3.4935,16
2012-01-03,14:25:00,3.4910,3.4915,3.4905,3.4915,4
2012-01-03,14:30:00,3.4915,3.4925,3.4915,3.4915,4
2012-01-03,14:40:00,3.4930,3.4930,3.4915,3.4915,6
2012-01-03,14:45:00,3.4915,3.4915,3.4915,3.4915,30
2012-01-03,14:50:00,3.4925,3.4975,3.4915,3.4955,31
2012-01-03,14:55:00,3.4960,3.4960,3.4930,3.4930,6
2012-01-03,15:00:00,3.4920,3.4980,3.4920,3.4950,31
2012-01-03,15:05:00,3.4955,3.4965,3.4945,3.4965,25
2012-01-03,15:10:00,3.4950,3.4970,3.4945,3.4970,23
2012-01-03,15:15:00,3.4970,3.4970,3.4920,3.4920,94
2012-01-03,15:20:00,3.4915,3.4955,3.4915,3.4930,38
2012-01-03,15:25:00,3.4930,3.4930,3.4910,3.4910,13
2012-01-03,15:30:00,3.4905,3.4920,3.4905,3.4915,9
2012-01-03,15:35:00,3.4940,3.4940,3.4920,3.4940,37
2012-01-03,15:40:00,3.4930,3.4940,3.4900,3.4900,42
2012-01-03,15:45:00,3.4915,3.4915,3.4865,3.4875,63
2012-01-03,15:50:00,3.4895,3.4910,3.4890,3.4905,30
2012-01-03,15:55:00,3.4910,3.4920,3.4860,3.4915,68
2012-01-03,16:00:00,3.4905,3.4945,3.4870,3.4875,60
2012-01-03,16:05:00,3.4875,3.4875,3.4820,3.4820,76
2012-01-03,16:10:00,3.4835,3.4860,3.4830,3.4850,33
2012-01-03,16:15:00,3.4850,3.4870,3.4840,3.4855,18
2012-01-03,16:20:00,3.4875,3.4875,3.4840,3.4840,25
2012-01-03,16:25:00,3.4850,3.4850,3.4760,3.4760,94
2012-01-03,16:30:00,3.4765,3.4780,3.4745,3.4750,108
2012-01-03,16:35:00,3.4770,3.4795,3.4765,3.4775,12
2012-01-03,16:40:00,3.4755,3.4770,3.4740,3.4740,115
2012-01-03,16:45:00,3.4735,3.4760,3.4735,3.4735,22
2012-01-03,16:50:00,3.4735,3.4750,3.4725,3.4750,35
2012-01-03,16:55:00,3.4755,3.4770,3.4750,3.4755,26
2012-01-03,17:00:00,3.4755,3.4775,3.4750,3.4750,146
2012-01-03,17:05:00,3.4755,3.4790,3.4755,3.4790,38
2012-01-03,17:10:00,3.4780,3.4785,3.4755,3.4760,44
2012-01-03,17:15:00,3.4770,3.4770,3.4750,3.4750,60
2012-01-03,17:20:00,3.4745,3.4750,3.4740,3.4745,11
2012-01-03,17:25:00,3.4730,3.4760,3.4725,3.4745,37
2012-01-03,17:30:00,3.4755,3.4770,3.4745,3.4765,42
2012-01-03,17:35:00,3.4765,3.4790,3.4765,3.4790,21
2012-01-03,17:40:00,3.4795,3.4815,3.4795,3.4795,24
2012-01-03,17:45:00,3.4795,3.4795,3.4755,3.4785,26
2012-01-03,17:50:00,3.4785,3.4835,3.4780,3.4810,136
2012-01-03,17:55:00,3.4810,3.4845,3.4810,3.4825,48
2012-01-03,18:00:00,3.4825,3.4900,3.4825,3.4895,105
2012-01-03,18:05:00,3.4885,3.4900,3.4865,3.4895,53
2012-01-03,18:10:00,3.4895,3.4905,3.4870,3.4870,26
2012-01-03,18:15:00,3.4875,3.4895,3.4875,3.4885,11
2012-01-03,18:20:00,3.4885,3.4905,3.4865,3.4865,45
2012-01-03,18:25:00,3.4860,3.4870,3.4845,3.4870,20
2012-01-03,18:30:00,3.4855,3.4865,3.4845,3.4865,39
2012-01-03,18:35:00,3.4860,3.4870,3.4825,3.4845,32
2012-01-03,18:40:00,3.4830,3.4860,3.4825,3.4860,37
2012-01-03,18:45:00,3.4860,3.4860,3.4795,3.4795,40
2012-01-03,18:50:00,3.4800,3.4805,3.4750,3.4800,100
2012-01-03,18:55:00,3.4805,3.4825,3.4800,3.4825,19
2012-01-03,19:00:00,3.4830,3.4875,3.4825,3.4860,142
2012-01-03,19:05:00,3.4860,3.4865,3.4815,3.4830,150
2012-01-03,19:10:00,3.4825,3.4865,3.4825,3.4845,58
2012-01-03,19:15:00,3.4840,3.4850,3.4810,3.4825,48
2012-01-03,19:20:00,3.4825,3.4865,3.4825,3.4850,48
2012-01-03,19:25:00,3.4855,3.4950,3.4855,3.4950,249
2012-01-03,19:30:00,3.4955,3.4995,3.4945,3.4955,228
2012-01-03,19:35:00,3.4960,3.4965,3.4920,3.4935,100
2012-01-03,19:40:00,3.4940,3.4975,3.4920,3.4975,107
2012-01-03,19:45:00,3.4970,3.5035,3.4950,3.5030,236
2012-01-03,19:50:00,3.5035,3.5045,3.4995,3.5005,97
2012-01-03,19:55:00,3.5005,3.5005,3.4940,3.4955,128
2012-01-03,20:00:00,3.4950,3.5010,3.4950,3.4990,141
2012-01-03,20:05:00,3.4995,3.4995,3.4975,3.4985,37
2012-01-03,20:10:00,3.4980,3.4990,3.4945,3.4960,38
2012-01-03,20:15:00,3.4960,3.4960,3.4905,3.4920,166
2012-01-03,20:20:00,3.4920,3.4925,3.4905,3.4915,99
2012-01-03,20:25:00,3.4930,3.4930,3.4870,3.4870,112
2012-01-03,20:30:00,3.4865,3.4915,3.4860,3.4900,58
2012-01-03,20:35:00,3.4895,3.4900,3.4820,3.4850,138
2012-01-03,20:40:00,3.4855,3.4870,3.4825,3.4850,42
2012-01-03,20:45:00,3.4845,3.4870,3.4835,3.4840,92
2012-01-03,20:50:00,3.4845,3.4860,3.4805,3.4805,64
2012-01-03,20:55:00,3.4815,3.4840,3.4805,3.4840,45
2012-01-03,21:00:00,3.4840,3.4865,3.4840,3.4850,89
2012-01-03,21:05:00,3.4845,3.4865,3.4830,3.4860,81
2012-01-03,21:10:00,3.4855,3.4865,3.4720,3.4725,897
2012-01-03,21:15:00,3.4725,3.4815,3.4725,3.4805,155
2012-01-03,21:20:00,3.4805,3.4810,3.4775,3.4810,153
2012-01-03,21:25:00,3.4805,3.4810,3.4775,3.4785,119
2012-01-03,21:30:00,3.4790,3.4820,3.4785,3.4820,110
2012-01-03,21:35:00,3.4810,3.4850,3.4800,3.4835,77
2012-01-03,21:40:00,3.4835,3.4915,3.4830,3.4895,500
2012-01-03,21:45:00,3.4890,3.4915,3.4880,3.4880,292
2012-01-03,21:50:00,3.4880,3.4885,3.4865,3.4880,115
2012-01-03,21:55:00,3.4880,3.4900,3.4870,3.4875,103
2012-01-03,22:00:00,3.4880,3.4895,3.4870,3.4870,74
2012-01-03,22:05:00,3.4880,3.4905,3.4860,3.4890,105
2012-01-03,22:10:00,3.4900,3.4970,3.4885,3.4950,291
2012-01-03,22:15:00,3.4940,3.4960,3.4920,3.4920,123
2012-01-03,22:20:00,3.4915,3.4950,3.4915,3.4950,136
2012-01-03,22:25:00,3.4950,3.4990,3.4950,3.4975,174
2012-01-03,22:30:00,3.4970,3.4975,3.4895,3.4915,1717
2012-01-03,22:35:00,3.4915,3.4950,3.4865,3.4950,829
2012-01-03,22:40:00,3.4950,3.4985,3.4950,3.4980,367
2012-01-03,22:45:00,3.4980,3.4980,3.4930,3.4945,347
2012-01-03,22:50:00,3.4950,3.4960,3.4935,3.4940,144
2012-01-03,22:55:00,3.4950,3.4980,3.4930,3.4980,664
2012-01-03,23:00:00,3.4985,3.5070,3.4975,3.5040,2595
2012-01-03,23:05:00,3.5040,3.5080,3.5030,3.5060,284
2012-01-03,23:10:00,3.5070,3.5085,3.5025,3.5030,300
2012-01-03,23:15:00,3.5030,3.5090,3.5030,3.5090,494
2012-01-03,23:20:00,3.5090,3.5145,3.5070,3.5110,677
2012-01-03,23:25:00,3.5100,3.5115,3.5055,3.5060,182
2012-01-03,23:30:00,3.5060,3.5065,3.5045,3.5050,182
2012-01-03,23:35:00,3.5055,3.5090,3.5050,3.5050,158
2012-01-03,23:40:00,3.5045,3.5070,3.5030,3.5040,117
2012-01-03,23:45:00,3.5035,3.5065,3.5025,3.5055,101
2012-01-03,23:50:00,3.5060,3.5110,3.5055,3.5105,183
2012-01-03,23:55:00,3.5110,3.5195,3.5100,3.5175,404
2012-01-04,00:00:00,3.5175,3.5220,3.5165,3.5205,272
2012-01-04,00:05:00,3.5205,3.5225,3.5160,3.5165,216
2012-01-04,00:10:00,3.5160,3.5210,3.5155,3.5190,179
2012-01-04,00:15:00,3.5200,3.5200,3.5135,3.5135,230
2012-01-04,00:20:00,3.5130,3.5170,3.5100,3.5150,311
2012-01-04,00:25:00,3.5150,3.5200,3.5145,3.5190,197
2012-01-04,00:30:00,3.5200,3.5230,3.5190,3.5200,295
2012-01-04,00:35:00,3.5205,3.5290,3.5195,3.5275,652
2012-01-04,00:40:00,3.5275,3.5290,3.5260,3.5260,425
2012-01-04,00:45:00,3.5270,3.5275,3.5215,3.5235,288
2012-01-04,00:50:00,3.5235,3.5345,3.5210,3.5340,540
2012-01-04,00:55:00,3.5345,3.5390,3.5305,3.5305,986
2012-01-04,01:00:00,3.5310,3.5340,3.5305,3.5335,172
2012-01-04,01:05:00,3.5340,3.5375,3.5330,3.5365,159
2012-01-04,01:10:00,3.5370,3.5370,3.5325,3.5325,248
2012-01-04,01:15:00,3.5335,3.5345,3.5310,3.5315,170
2012-01-04,01:20:00,3.5320,3.5335,3.5310,3.5325,75
2012-01-04,01:25:00,3.5325,3.5345,3.5315,3.5340,99
2012-01-04,01:30:00,3.5340,3.5340,3.5300,3.5320,108
2012-01-04,01:35:00,3.5320,3.5335,3.5240,3.5260,327
2012-01-04,01:40:00,3.5265,3.5290,3.5255,3.5285,331
2012-01-04,01:45:00,3.5285,3.5310,3.5265,3.5275,306
2012-01-04,01:50:00,3.5275,3.5285,3.5245,3.5250,371
2012-01-04,01:55:00,3.5250,3.5310,3.5245,3.5300,787
2012-01-04,02:00:00,3.5300,3.5300,3.5265,3.5270,286
2012-01-04,02:05:00,3.5275,3.5285,3.5250,3.5280,98
2012-01-04,02:10:00,3.5280,3.5295,3.5265,3.5285,105
2012-01-04,02:15:00,3.5275,3.5295,3.5275,3.5295,69
2012-01-04,02:20:00,3.5285,3.5300,3.5260,3.5260,74
2012-01-04,02:25:00,3.5265,3.5290,3.5260,3.5280,74
2012-01-04,02:30:00,3.5275,3.5280,3.5255,3.5265,41
2012-01-04,02:35:00,3.5275,3.5275,3.5250,3.5275,27
2012-01-04,02:40:00,3.5265,3.5290,3.5255,3.5265,45
2012-01-04,02:45:00,3.5260,3.5290,3.5260,3.5290,39
2012-01-04,02:50:00,3.5295,3.5300,3.5270,3.5290,145
2012-01-04,02:55:00,3.5280,3.5330,3.5280,3.5315,118
2012-01-04,03:00:00,3.5315,3.5340,3.5300,3.5320,78
2012-01-04,03:05:00,3.5310,3.5340,3.5310,3.5335,131
2012-01-04,03:10:00,3.5330,3.5370,3.5315,3.5365,107
2012-01-04,03:15:00,3.5365,3.5385,3.5330,3.5365,166
2012-01-04,03:20:00,3.5380,3.5380,3.5355,3.5360,13
2012-01-04,03:25:00,3.5355,3.5370,3.5340,3.5340,31
2012-01-04,03:30:00,3.5340,3.5340,3.5325,3.5335,33
2012-01-04,03:35:00,3.5340,3.5340,3.5305,3.5315,43
2012-01-04,03:40:00,3.5310,3.5330,3.5300,3.5305,21
2012-01-04,03:45:00,3.5300,3.5340,3.5300,3.5310,81
2012-01-04,03:50:00,3.5310,3.5330,3.5305,3.5310,65
2012-01-04,03:55:00,3.5320,3.5330,3.5320,3.5325,28
2012-01-04,04:00:00,3.5330,3.5330,3.5305,3.5320,41
2012-01-04,04:05:00,3.5310,3.5325,3.5310,3.5310,32
2012-01-04,04:10:00,3.5305,3.5315,3.5295,3.5300,63
2012-01-04,04:15:00,3.5300,3.5300,3.5290,3.5300,11
2012-01-04,04:20:00,3.5300,3.5300,3.5265,3.5270,29
2012-01-04,04:25:00,3.5275,3.5280,3.5275,3.5280,7
2012-01-04,04:30:00,3.5265,3.5285,3.5265,3.5280,11
2012-01-04,04:35:00,3.5280,3.5290,3.5260,3.5260,40
2012-01-04,04:40:00,3.5260,3.5275,3.5260,3.5270,13
2012-01-04,04:45:00,3.5275,3.5290,3.5260,3.5280,21
2012-01-04,04:50:00,3.5270,3.5310,3.5270,3.5305,37
2012-01-04,04:55:00,3.5305,3.5305,3.5260,3.5260,26
2012-01-04,05:00:00,3.5260,3.5260,3.5240,3.5240,16
2012-01-04,05:05:00,3.5250,3.5250,3.5235,3.5235,6
2012-01-04,05:10:00,3.5250,3.5300,3.5250,3.5295,18
2012-01-04,05:15:00,3.5275,3.5300,3.5260,3.5260,18
2012-01-04,05:20:00,3.5255,3.5260,3.5255,3.5255,5
2012-01-04,05:30:00,3.5275,3.5295,3.5265,3.5280,9
2012-01-04,05:35:00,3.5280,3.5280,3.5245,3.5255,17
2012-01-04,05:40:00,3.5245,3.5250,3.5240,3.5240,13
2012-01-04,05:45:00,3.5245,3.5245,3.5240,3.5240,4
2012-01-04,05:50:00,3.5245,3.5245,3.5235,3.5235,6
2012-01-04,05:55:00,3.5240,3.5245,3.5235,3.5235,10
2012-01-04,06:00:00,3.5230,3.5250,3.5230,3.5250,10
2012-01-04,06:05:00,3.5250,3.5250,3.5230,3.5235,5
2012-01-04,06:10:00,3.5230,3.5230,3.5220,3.5220,10
2012-01-04,07:00:00,3.5210,3.5210,3.5175,3.5175,36
2012-01-04,07:05:00,3.5170,3.5195,3.5130,3.5140,15
2012-01-04,07:10:00,3.5145,3.5150,3.5145,3.5145,4
2012-01-04,07:15:00,3.5165,3.5165,3.5155,3.5155,3
2012-01-04,07:20:00,3.5155,3.5155,3.5155,3.5155,1
2012-01-04,07:25:00,3.5160,3.5160,3.5160,3.5160,1
2012-01-04,07:30:00,3.5160,3.5245,3.5130,3.5245,33
2012-01-04,07:35:00,3.5220,3.5220,3.5210,3.5210,2
2012-01-04,07:40:00,3.5205,3.5215,3.5165,3.5185,84
2012-01-04,07:45:00,3.5185,3.5185,3.5160,3.5160,3
2012-01-04,07:50:00,3.5170,3.5170,3.5170,3.5170,1
2012-01-04,07:55:00,3.5200,3.5210,3.5160,3.5180,9
2012-01-04,08:00:00,3.5180,3.5220,3.5180,3.5220,3
2012-01-04,08:05:00,3.5220,3.5245,3.5185,3.5185,21
2012-01-04,08:10:00,3.5180,3.5180,3.5170,3.5170,10
2012-01-04,08:15:00,3.5165,3.5195,3.5160,3.5170,9
2012-01-04,08:20:00,3.5170,3.5175,3.5170,3.5175,7
2012-01-04,08:25:00,3.5160,3.5160,3.5130,3.5150,16
2012-01-04,08:30:00,3.5130,3.5130,3.5120,3.5130,6
2012-01-04,08:35:00,3.5120,3.5125,3.5110,3.5125,21
2012-01-04,08:40:00,3.5120,3.5130,3.5120,3.5130,3
2012-01-04,08:45:00,3.5140,3.5150,3.5135,3.5135,13
2012-01-04,08:50:00,3.5135,3.5140,3.5085,3.5085,23
2012-01-04,08:55:00,3.5095,3.5105,3.5045,3.5045,101
2012-01-04,09:00:00,3.5040,3.5140,3.5030,3.5095,453
2012-01-04,09:05:00,3.5080,3.5105,3.5045,3.5095,112
2012-01-04,09:10:00,3.5095,3.5150,3.5090,3.5145,85
2012-01-04,09:15:00,3.5150,3.5210,3.5115,3.5115,132
2012-01-04,09:20:00,3.5115,3.5150,3.5110,3.5135,27
2012-01-04,09:25:00,3.5130,3.5145,3.5075,3.5075,90
2012-01-04,09:30:00,3.5075,3.5080,3.5020,3.5030,98
2012-01-04,09:35:00,3.5030,3.5075,3.5020,3.5055,72
2012-01-04,09:40:00,3.5065,3.5075,3.5045,3.5045,56
2012-01-04,09:45:00,3.5060,3.5060,3.5020,3.5020,51
2012-01-04,09:50:00,3.5020,3.5060,3.5015,3.5050,43
2012-01-04,09:55:00,3.5040,3.5040,3.5005,3.5005,48
2012-01-04,10:00:00,3.5005,3.5035,3.5005,3.5030,73
2012-01-04,10:05:00,3.5015,3.5025,3.5000,3.5015,38
2012-01-04,10:10:00,3.5005,3.5025,3.4990,3.5025,68
2012-01-04,10:15:00,3.5010,3.5010,3.4995,3.5000,21
2012-01-04,10:20:00,3.5000,3.5015,3.4995,3.5005,40
2012-01-04,10:25:00,3.5005,3.5005,3.4995,3.4995,5
2012-01-04,10:30:00,3.4995,3.5010,3.4990,3.4990,48
2012-01-04,10:35:00,3.4985,3.5000,3.4945,3.4955,107
2012-01-04,10:40:00,3.4955,3.4955,3.4875,3.4885,188
2012-01-04,10:45:00,3.4880,3.4910,3.4855,3.4890,240
2012-01-04,10:50:00,3.4890,3.4915,3.4865,3.4865,127
2012-01-04,10:55:00,3.4880,3.4915,3.4870,3.4910,139
2012-01-04,11:00:00,3.4905,3.4905,3.4860,3.4870,50
2012-01-04,11:05:00,3.4865,3.4885,3.4850,3.4870,84
2012-01-04,11:10:00,3.4860,3.4865,3.4835,3.4855,82
2012-01-04,11:15:00,3.4855,3.4855,3.4755,3.4780,190
2012-01-04,11:20:00,3.4790,3.4800,3.4755,3.4760,108
2012-01-04,11:25:00,3.4755,3.4790,3.4755,3.4785,58
2012-01-04,11:30:00,3.4795,3.4810,3.4795,3.4800,31
2012-01-04,11:35:00,3.4800,3.4825,3.4800,3.4810,58
2012-01-04,11:40:00,3.4810,3.4810,3.4805,3.4805,3
2012-01-04,11:45:00,3.4815,3.4835,3.4815,3.4835,23
2012-01-04,11:50:00,3.4835,3.4840,3.4825,3.4830,19
2012-01-04,11:55:00,3.4830,3.4840,3.4830,3.4840,10
2012-01-04,12:00:00,3.4850,3.4875,3.4850,3.4850,24
2012-01-04,12:05:00,3.4860,3.4865,3.4860,3.4865,10
2012-01-04,12:10:00,3.4855,3.4895,3.4850,3.4890,16
2012-01-04,12:15:00,3.4890,3.4920,3.4875,3.4890,59
2012-01-04,12:20:00,3.4885,3.4900,3.4885,3.4900,12
2012-01-04,12:25:00,3.4900,3.4910,3.4895,3.4910,21
2012-01-04,12:30:00,3.4910,3.4925,3.4885,3.4900,122
2012-01-04,12:35:00,3.4900,3.4910,3.4890,3.4910,28
2012-01-04,12:40:00,3.4905,3.4910,3.4875,3.4875,32
2012-01-04,12:45:00,3.4885,3.4915,3.4870,3.4895,47
2012-01-04,12:50:00,3.4895,3.4905,3.4885,3.4890,24
2012-01-04,12:55:00,3.4895,3.4900,3.4880,3.4880,12
2012-01-04,13:00:00,3.4885,3.4890,3.4875,3.4875,6
2012-01-04,13:05:00,3.4880,3.4880,3.4865,3.4865,32
2012-01-04,13:10:00,3.4870,3.4870,3.4840,3.4860,66
2012-01-04,13:15:00,3.4865,3.4870,3.4865,3.4870,4
2012-01-04,13:20:00,3.4865,3.4875,3.4860,3.4865,55
2012-01-04,13:25:00,3.4870,3.4870,3.4850,3.4865,56
2012-01-04,13:30:00,3.4860,3.4860,3.4830,3.4855,93
2012-01-04,13:35:00,3.4860,3.4880,3.4855,3.4865,56
2012-01-04,13:40:00,3.4860,3.4860,3.4830,3.4840,33
2012-01-04,13:45:00,3.4845,3.4865,3.4845,3.4855,78
2012-01-04,13:50:00,3.4850,3.4850,3.4800,3.4825,120
2012-01-04,13:55:00,3.4840,3.4855,3.4825,3.4845,75
2012-01-04,14:00:00,3.4850,3.4850,3.4820,3.4820,36
2012-01-04,14:05:00,3.4820,3.4840,3.4820,3.4825,172
2012-01-04,14:10:00,3.4830,3.4830,3.4775,3.4795,169
2012-01-04,14:15:00,3.4790,3.4815,3.4790,3.4810,37
2012-01-04,14:20:00,3.4815,3.4815,3.4785,3.4795,111
2012-01-04,14:25:00,3.4800,3.4815,3.4795,3.4810,48
2012-01-04,14:30:00,3.4815,3.4825,3.4800,3.4800,33
2012-01-04,14:35:00,3.4820,3.4840,3.4820,3.4840,23
2012-01-04,14:40:00,3.4840,3.4855,3.4835,3.4845,63
2012-01-04,14:45:00,3.4845,3.4850,3.4825,3.4840,32
2012-01-04,14:50:00,3.4845,3.4845,3.4800,3.4800,77
2012-01-04,14:55:00,3.4810,3.4840,3.4790,3.4800,129
2012-01-04,15:00:00,3.4795,3.4840,3.4795,3.4835,45
2012-01-04,15:05:00,3.4840,3.4890,3.4840,3.4890,42
2012-01-04,15:10:00,3.4885,3.4890,3.4875,3.4880,33
2012-01-04,15:15:00,3.4875,3.4875,3.4840,3.4840,74
2012-01-04,15:20:00,3.4830,3.4845,3.4830,3.4835,99
2012-01-04,15:25:00,3.4840,3.4850,3.4820,3.4835,89
2012-01-04,15:30:00,3.4830,3.4860,3.4830,3.4835,31
2012-01-04,15:35:00,3.4835,3.4855,3.4835,3.4855,12
2012-01-04,15:40:00,3.4865,3.4870,3.4865,3.4865,12
2012-01-04,15:45:00,3.4870,3.4905,3.4870,3.4895,49
2012-01-04,15:50:00,3.4895,3.4895,3.4870,3.4895,32
2012-01-04,15:55:00,3.4895,3.4895,3.4870,3.4880,44
2012-01-04,16:00:00,3.4885,3.4985,3.4885,3.4950,166
2012-01-04,16:05:00,3.4955,3.4990,3.4950,3.4960,126
2012-01-04,16:10:00,3.4965,3.5035,3.4960,3.5025,170
2012-01-04,16:15:00,3.5025,3.5045,3.5010,3.5040,118
2012-01-04,16:20:00,3.5040,3.5085,3.5030,3.5080,140
2012-01-04,16:25:00,3.5055,3.5060,3.5030,3.5030,87
2012-01-04,16:30:00,3.5030,3.5040,3.4980,3.4980,124
2012-01-04,16:35:00,3.4980,3.4980,3.4945,3.4945,129
2012-01-04,16:40:00,3.4955,3.4960,3.4915,3.4935,113
2012-01-04,16:45:00,3.4950,3.4960,3.4930,3.4930,74
2012-01-04,16:50:00,3.4935,3.4955,3.4925,3.4925,40
2012-01-04,16:55:00,3.4920,3.4920,3.4880,3.4905,74
2012-01-04,17:00:00,3.4890,3.4895,3.4850,3.4870,167
2012-01-04,17:05:00,3.4870,3.4920,3.4865,3.4905,28
2012-01-04,17:10:00,3.4915,3.4940,3.4910,3.4925,43
2012-01-04,17:15:00,3.4925,3.4930,3.4915,3.4920,40
2012-01-04,17:20:00,3.4915,3.4945,3.4910,3.4940,19
2012-01-04,17:25:00,3.4945,3.4990,3.4945,3.4990,99
2012-01-04,17:30:00,3.4990,3.5020,3.4985,3.5020,62
2012-01-04,17:35:00,3.5020,3.5020,3.4960,3.4975,46
2012-01-04,17:40:00,3.4980,3.5005,3.4960,3.5005,110
2012-01-04,17:45:00,3.5005,3.5015,3.4975,3.4975,27
2012-01-04,17:50:00,3.4980,3.4980,3.4960,3.4970,19
2012-01-04,17:55:00,3.4960,3.4960,3.4940,3.4945,47
2012-01-04,18:00:00,3.4940,3.4965,3.4930,3.4960,101
2012-01-04,18:05:00,3.4955,3.4990,3.4950,3.4955,66
2012-01-04,18:10:00,3.4955,3.4955,3.4925,3.4935,41
2012-01-04,18:15:00,3.4910,3.4920,3.4895,3.4905,54
2012-01-04,18:20:00,3.4905,3.4940,3.4900,3.4930,98
2012-01-04,18:25:00,3.4920,3.4930,3.4870,3.4895,126
2012-01-04,18:30:00,3.4880,3.4930,3.4880,3.4895,61
2012-01-04,18:35:00,3.4905,3.4930,3.4905,3.4920,25
2012-01-04,18:40:00,3.4920,3.4940,3.4920,3.4920,21
2012-01-04,18:45:00,3.4905,3.4920,3.4875,3.4895,109
2012-01-04,18:50:00,3.4885,3.4895,3.4870,3.4890,76
2012-01-04,18:55:00,3.4885,3.4885,3.4850,3.4870,60
2012-01-04,19:00:00,3.4860,3.4900,3.4860,3.4900,39
2012-01-04,19:05:00,3.4890,3.4900,3.4880,3.4900,47
2012-01-04,19:10:00,3.4900,3.4920,3.4890,3.4910,67
2012-01-04,19:15:00,3.4910,3.4950,3.4890,3.4925,115
2012-01-04,19:20:00,3.4925,3.4940,3.4870,3.4875,77
2012-01-04,19:25:00,3.4875,3.4885,3.4820,3.4820,136
2012-01-04,19:30:00,3.4825,3.4830,3.4790,3.4815,175
2012-01-04,19:35:00,3.4820,3.4865,3.4805,3.4865,313
2012-01-04,19:40:00,3.4860,3.4860,3.4835,3.4840,54
2012-01-04,19:45:00,3.4840,3.4885,3.4820,3.4860,127
2012-01-04,19:50:00,3.4865,3.4935,3.4855,3.4920,169
2012-01-04,19:55:00,3.4900,3.4925,3.4885,3.4885,96
2012-01-04,20:00:00,3.4890,3.4900,3.4845,3.4890,152
2012-01-04,20:05:00,3.4885,3.4900,3.4870,3.4885,42
2012-01-04,20:10:00,3.4880,3.4905,3.4880,3.4905,45
2012-01-04,20:15:00,3.4910,3.4915,3.4885,3.4885,32
2012-01-04,20:20:00,3.4885,3.4885,3.4840,3.4845,37
2012-01-04,20:25:00,3.4835,3.4865,3.4835,3.4865,70
2012-01-04,20:30:00,3.4875,3.4915,3.4835,3.4845,140
2012-01-04,20:35:00,3.4830,3.4860,3.4800,3.4820,109
2012-01-04,20:40:00,3.4825,3.4830,3.4780,3.4825,107
2012-01-04,20:45:00,3.4825,3.4825,3.4790,3.4800,81
2012-01-04,20:50:00,3.4795,3.4830,3.4795,3.4820,55
2012-01-04,20:55:00,3.4815,3.4825,3.4810,3.4820,57
2012-01-04,21:00:00,3.4820,3.4835,3.4775,3.4815,146
2012-01-04,21:05:00,3.4810,3.4815,3.4755,3.4790,556
2012-01-04,21:10:00,3.4795,3.4800,3.4700,3.4735,1108
2012-01-04,21:15:00,3.4730,3.4755,3.4730,3.4755,74
2012-01-04,21:20:00,3.4755,3.4765,3.4730,3.4760,166
2012-01-04,21:25:00,3.4760,3.4790,3.4745,3.4780,180
2012-01-04,21:30:00,3.4780,3.4820,3.4735,3.4760,304
2012-01-04,21:35:00,3.4745,3.4825,3.4735,3.4825,203
2012-01-04,21:40:00,3.4825,3.4840,3.4800,3.4835,147
2012-01-04,21:45:00,3.4830,3.4885,3.4825,3.4845,290
2012-01-04,21:50:00,3.4845,3.4845,3.4770,3.4785,537
2012-01-04,21:55:00,3.4790,3.4790,3.4730,3.4770,316
2012-01-04,22:00:00,3.4770,3.4820,3.4740,3.4795,115
2012-01-04,22:05:00,3.4795,3.4885,3.4785,3.4835,310
2012-01-04,22:10:00,3.4835,3.4845,3.4775,3.4815,558
2012-01-04,22:15:00,3.4810,3.4835,3.4800,3.4820,81
2012-01-04,22:20:00,3.4820,3.4830,3.4785,3.4785,78
2012-01-04,22:25:00,3.4790,3.4810,3.4775,3.4785,322
2012-01-04,22:30:00,3.4790,3.4835,3.4785,3.4835,229
2012-01-04,22:35:00,3.4835,3.4840,3.4780,3.4835,250
2012-01-04,22:40:00,3.4835,3.4925,3.4835,3.4925,631
2012-01-04,22:45:00,3.4920,3.4975,3.4890,3.4960,576
2012-01-04,22:50:00,3.4965,3.4965,3.4880,3.4895,547
2012-01-04,22:55:00,3.4905,3.4945,3.4900,3.4915,146
2012-01-04,23:00:00,3.4915,3.4915,3.4840,3.4845,1437
2012-01-04,23:05:00,3.4840,3.4855,3.4790,3.4790,984
2012-01-04,23:10:00,3.4785,3.4820,3.4755,3.4775,885
2012-01-04,23:15:00,3.4770,3.4780,3.4620,3.4685,872
2012-01-04,23:20:00,3.4680,3.4710,3.4670,3.4705,225
2012-01-04,23:25:00,3.4710,3.4715,3.4600,3.4610,369
2012-01-04,23:30:00,3.4610,3.4610,3.4430,3.4480,1746
2012-01-04,23:35:00,3.4485,3.4500,3.4315,3.4355,1738
2012-01-04,23:40:00,3.4360,3.4390,3.4320,3.4365,536
2012-01-04,23:45:00,3.4365,3.4385,3.4335,3.4355,513
2012-01-04,23:50:00,3.4355,3.4450,3.4315,3.4420,515
2012-01-04,23:55:00,3.4415,3.4425,3.4350,3.4375,359
2012-01-05,00:00:00,3.4375,3.4445,3.4330,3.4430,343
2012-01-05,00:05:00,3.4435,3.4435,3.4310,3.4320,478
2012-01-05,00:10:00,3.4325,3.4375,3.4250,3.4375,870
2012-01-05,00:15:00,3.4370,3.4395,3.4280,3.4285,249
2012-01-05,00:20:00,3.4280,3.4295,3.4200,3.4215,550
2012-01-05,00:25:00,3.4225,3.4320,3.4225,3.4320,432
2012-01-05,00:30:00,3.4315,3.4360,3.4315,3.4325,254
2012-01-05,00:35:00,3.4320,3.4430,3.4320,3.4415,242
2012-01-05,00:40:00,3.4415,3.4435,3.4400,3.4430,219
2012-01-05,00:45:00,3.4430,3.4475,3.4400,3.4430,338
2012-01-05,00:50:00,3.4435,3.4470,3.4310,3.4310,476
2012-01-05,00:55:00,3.4310,3.4320,3.4255,3.4290,373
2012-01-05,01:00:00,3.4300,3.4310,3.4265,3.4305,258
2012-01-05,01:05:00,3.4310,3.4360,3.4300,3.4340,229
2012-01-05,01:10:00,3.4330,3.4335,3.4310,3.4310,103
2012-01-05,01:15:00,3.4310,3.4355,3.4295,3.4345,150
2012-01-05,01:20:00,3.4345,3.4360,3.4325,3.4350,168
2012-01-05,01:25:00,3.4355,3.4360,3.4345,3.4360,54
2012-01-05,01:30:00,3.4360,3.4380,3.4340,3.4355,310
2012-01-05,01:35:00,3.4355,3.4360,3.4320,3.4330,160
2012-01-05,01:40:00,3.4330,3.4340,3.4305,3.4325,100
2012-01-05,01:45:00,3.4335,3.4365,3.4330,3.4355,151
2012-01-05,01:50:00,3.4355,3.4395,3.4345,3.4370,125
2012-01-05,01:55:00,3.4370,3.4390,3.4335,3.4345,592
2012-01-05,02:00:00,3.4350,3.4355,3.4310,3.4315,213
2012-01-05,02:05:00,3.4315,3.4330,3.4300,3.4315,158
2012-01-05,02:10:00,3.4315,3.4330,3.4300,3.4305,33
2012-01-05,02:15:00,3.4300,3.4315,3.4260,3.4275,130
2012-01-05,02:20:00,3.4280,3.4295,3.4275,3.4280,94
2012-01-05,02:25:00,3.4280,3.4315,3.4280,3.4300,164
2012-01-05,02:30:00,3.4315,3.4330,3.4310,3.4320,44
2012-01-05,02:35:00,3.4330,3.4350,3.4320,3.4345,94
2012-01-05,02:40:00,3.4340,3.4350,3.4325,3.4350,52
2012-01-05,02:45:00,3.4350,3.4380,3.4330,3.4350,107
2012-01-05,02:50:00,3.4355,3.4365,3.4330,3.4365,69
2012-01-05,02:55:00,3.4365,3.4365,3.4330,3.4350,82
2012-01-05,03:00:00,3.4350,3.4350,3.4290,3.4290,81
2012-01-05,03:05:00,3.4285,3.4285,3.4225,3.4255,110
2012-01-05,03:10:00,3.4265,3.4285,3.4265,3.4265,51
2012-01-05,03:15:00,3.4275,3.4300,3.4275,3.4290,96
2012-01-05,03:20:00,3.4285,3.4300,3.4270,3.4290,48
2012-01-05,03:25:00,3.4295,3.4300,3.4275,3.4275,32
2012-01-05,03:30:00,3.4290,3.4315,3.4290,3.4315,29
2012-01-05,03:35:00,3.4315,3.4315,3.4305,3.4310,21
2012-01-05,03:40:00,3.4310,3.4315,3.4305,3.4310,8
2012-01-05,03:45:00,3.4305,3.4320,3.4300,3.4310,35
2012-01-05,03:50:00,3.4315,3.4350,3.4315,3.4350,20
2012-01-05,03:55:00,3.4335,3.4345,3.4325,3.4335,52
2012-01-05,04:00:00,3.4320,3.4320,3.4285,3.4285,20
2012-01-05,04:05:00,3.4290,3.4315,3.4290,3.4315,20
2012-01-05,04:10:00,3.4305,3.4305,3.4290,3.4290,18
2012-01-05,04:15:00,3.4290,3.4290,3.4265,3.4275,33
2012-01-05,04:20:00,3.4275,3.4320,3.4275,3.4310,38
2012-01-05,04:25:00,3.4315,3.4325,3.4310,3.4325,9
2012-01-05,04:30:00,3.4330,3.4345,3.4310,3.4325,44
2012-01-05,04:35:00,3.4330,3.4330,3.4315,3.4320,22
2012-01-05,04:40:00,3.4320,3.4320,3.4310,3.4310,27
2012-01-05,04:45:00,3.4305,3.4310,3.4270,3.4270,30
2012-01-05,04:50:00,3.4270,3.4315,3.4270,3.4315,25
2012-01-05,04:55:00,3.4300,3.4305,3.4255,3.4270,38
2012-01-05,05:00:00,3.4280,3.4340,3.4280,3.4300,66
2012-01-05,05:05:00,3.4300,3.4305,3.4280,3.4280,11
2012-01-05,05:10:00,3.4275,3.4280,3.4235,3.4240,49
2012-01-05,05:15:00,3.4235,3.4255,3.4235,3.4235,20
2012-01-05,05:20:00,3.4250,3.4300,3.4250,3.4300,19
2012-01-05,05:25:00,3.4295,3.4300,3.4275,3.4275,9
2012-01-05,05:30:00,3.4265,3.4275,3.4255,3.4275,3
2012-01-05,05:35:00,3.4280,3.4300,3.4280,3.4300,19
2012-01-05,05:40:00,3.4300,3.4300,3.4290,3.4300,6
2012-01-05,05:45:00,3.4300,3.4315,3.4300,3.4315,4
2012-01-05,05:50:00,3.4315,3.4315,3.4315,3.4315,1
2012-01-05,05:55:00,3.4295,3.4295,3.4295,3.4295,2
2012-01-05,06:00:00,3.4335,3.4350,3.4330,3.4350,45
2012-01-05,06:05:00,3.4335,3.4335,3.4335,3.4335,2
2012-01-05,06:10:00,3.4350,3.4350,3.4325,3.4340,7
2012-01-05,07:00:00,3.4340,3.4385,3.4290,3.4355,34
2012-01-05,07:05:00,3.4380,3.4415,3.4380,3.4415,19
2012-01-05,07:10:00,3.4415,3.4415,3.4380,3.4390,13
2012-01-05,07:15:00,3.4395,3.4400,3.4395,3.4400,21
2012-01-05,07:20:00,3.4380,3.4380,3.4365,3.4380,6
2012-01-05,07:25:00,3.4390,3.4390,3.4375,3.4375,2
2012-01-05,07:30:00,3.4370,3.4385,3.4370,3.4385,5
2012-01-05,07:35:00,3.4390,3.4390,3.4385,3.4385,12
2012-01-05,07:40:00,3.4385,3.4395,3.4385,3.4395,13
2012-01-05,07:45:00,3.4395,3.4395,3.4395,3.4395,5
2012-01-05,07:50:00,3.4395,3.4395,3.4385,3.4385,7
2012-01-05,07:55:00,3.4370,3.4370,3.4370,3.4370,1
2012-01-05,08:00:00,3.4375,3.4385,3.4375,3.4380,4
2012-01-05,08:05:00,3.4365,3.4385,3.4355,3.4355,24
2012-01-05,08:10:00,3.4370,3.4450,3.4360,3.4420,57
2012-01-05,08:15:00,3.4425,3.4425,3.4420,3.4420,3
2012-01-05,08:25:00,3.4445,3.4445,3.4435,3.4435,5
2012-01-05,08:30:00,3.4430,3.4430,3.4345,3.4350,45
2012-01-05,08:35:00,3.4405,3.4420,3.4380,3.4420,11
2012-01-05,08:40:00,3.4420,3.4445,3.4410,3.4440,40
2012-01-05,08:45:00,3.4420,3.4435,3.4420,3.4435,7
2012-01-05,08:50:00,3.4445,3.4445,3.4425,3.4425,8
2012-01-05,08:55:00,3.4430,3.4470,3.4415,3.4440,59
2012-01-05,09:00:00,3.4435,3.4490,3.4390,3.4450,311
2012-01-05,09:05:00,3.4465,3.4545,3.4465,3.4520,258
2012-01-05,09:10:00,3.4520,3.4520,3.4475,3.4500,31
2012-01-05,09:15:00,3.4505,3.4525,3.4460,3.4500,232
2012-01-05,09:20:00,3.4500,3.4510,3.4445,3.4445,85
2012-01-05,09:25:00,3.4435,3.4470,3.4430,3.4455,41
2012-01-05,09:30:00,3.4435,3.4475,3.4425,3.4475,69
2012-01-05,09:35:00,3.4480,3.4610,3.4480,3.4525,513
2012-01-05,09:40:00,3.4520,3.4580,3.4500,3.4565,110
2012-01-05,09:45:00,3.4570,3.4585,3.4565,3.4575,69
2012-01-05,09:50:00,3.4585,3.4590,3.4570,3.4585,64
2012-01-05,09:55:00,3.4590,3.4635,3.4565,3.4630,285
2012-01-05,10:00:00,3.4640,3.4645,3.4575,3.4615,144
2012-01-05,10:05:00,3.4620,3.4625,3.4600,3.4610,34
2012-01-05,10:10:00,3.4610,3.4650,3.4610,3.4640,220
2012-01-05,10:15:00,3.4635,3.4655,3.4615,3.4635,149
2012-01-05,10:20:00,3.4625,3.4635,3.4605,3.4605,15
2012-01-05,10:25:00,3.4615,3.4615,3.4580,3.4585,33
2012-01-05,10:30:00,3.4580,3.4580,3.4520,3.4525,138
2012-01-05,10:35:00,3.4530,3.4595,3.4505,3.4540,133
2012-01-05,10:40:00,3.4540,3.4630,3.4540,3.4630,47
2012-01-05,10:45:00,3.4630,3.4725,3.4630,3.4725,220
2012-01-05,10:50:00,3.4730,3.4795,3.4695,3.4780,290
2012-01-05,10:55:00,3.4775,3.4800,3.4740,3.4770,190
2012-01-05,11:00:00,3.4765,3.4800,3.4735,3.4735,151
2012-01-05,11:05:00,3.4745,3.4775,3.4715,3.4720,88
2012-01-05,11:10:00,3.4715,3.4720,3.4660,3.4700,113
2012-01-05,11:15:00,3.4705,3.4725,3.4695,3.4720,71
2012-01-05,11:20:00,3.4715,3.4725,3.4655,3.4655,144
2012-01-05,11:25:00,3.4670,3.4685,3.4645,3.4680,136
2012-01-05,11:30:00,3.4665,3.4670,3.4635,3.4655,18
2012-01-05,11:35:00,3.4655,3.4685,3.4655,3.4670,10
2012-01-05,11:40:00,3.4675,3.4680,3.4675,3.4680,3
2012-01-05,11:45:00,3.4670,3.4670,3.4665,3.4670,7
2012-01-05,11:50:00,3.4675,3.4695,3.4675,3.4695,9
2012-01-05,11:55:00,3.4695,3.4700,3.4680,3.4680,18
2012-01-05,12:00:00,3.4690,3.4700,3.4690,3.4700,2
2012-01-05,12:05:00,3.4680,3.4680,3.4665,3.4665,2
2012-01-05,12:10:00,3.4670,3.4675,3.4670,3.4670,5
2012-01-05,12:15:00,3.4670,3.4670,3.4655,3.4665,23
2012-01-05,12:20:00,3.4660,3.4665,3.4660,3.4660,7
2012-01-05,12:25:00,3.4660,3.4660,3.4655,3.4660,12
2012-01-05,12:30:00,3.4650,3.4650,3.4605,3.4605,90
2012-01-05,12:35:00,3.4605,3.4665,3.4605,3.4665,47
2012-01-05,12:40:00,3.4655,3.4660,3.4645,3.4645,31
2012-01-05,12:45:00,3.4635,3.4650,3.4630,3.4630,30
2012-01-05,12:50:00,3.4630,3.4635,3.4605,3.4615,34
2012-01-05,12:55:00,3.4635,3.4635,3.4635,3.4635,1
2012-01-05,13:00:00,3.4610,3.4630,3.4610,3.4630,8
2012-01-05,13:05:00,3.4630,3.4630,3.4615,3.4630,9
2012-01-05,13:10:00,3.4615,3.4625,3.4615,3.4620,19
2012-01-05,13:15:00,3.4620,3.4635,3.4620,3.4620,27
2012-01-05,13:20:00,3.4615,3.4650,3.4610,3.4650,29
2012-01-05,13:25:00,3.4660,3.4660,3.4640,3.4640,7
2012-01-05,13:30:00,3.4650,3.4725,3.4630,3.4725,146
2012-01-05,13:35:00,3.4730,3.4770,3.4715,3.4750,168
2012-01-05,13:40:00,3.4745,3.4760,3.4715,3.4740,40
2012-01-05,13:45:00,3.4740,3.4755,3.4720,3.4735,82
2012-01-05,13:50:00,3.4730,3.4730,3.4700,3.4720,28
2012-01-05,13:55:00,3.4720,3.4720,3.4670,3.4700,48
2012-01-05,14:00:00,3.4695,3.4715,3.4680,3.4685,64
2012-01-05,14:05:00,3.4690,3.4705,3.4690,3.4705,16
2012-01-05,14:10:00,3.4695,3.4700,3.4680,3.4690,33
2012-01-05,14:15:00,3.4680,3.4725,3.4670,3.4700,60
2012-01-05,14:20:00,3.4705,3.4710,3.4680,3.4705,42
2012-01-05,14:25:00,3.4705,3.4710,3.4700,3.4710,15
2012-01-05,14:30:00,3.4720,3.4725,3.4660,3.4670,83
2012-01-05,14:35:00,3.4685,3.4700,3.4660,3.4670,69
2012-01-05,14:40:00,3.4680,3.4690,3.4655,3.4680,51
2012-01-05,14:45:00,3.4675,3.4690,3.4675,3.4685,12
2012-01-05,14:50:00,3.4695,3.4700,3.4665,3.4685,36
2012-01-05,14:55:00,3.4685,3.4720,3.4680,3.4720,68
2012-01-05,15:00:00,3.4720,3.4720,3.4680,3.4690,169
2012-01-05,15:05:00,3.4690,3.4690,3.4650,3.4670,102
2012-01-05,15:10:00,3.4665,3.4690,3.4665,3.4685,28
2012-01-05,15:15:00,3.4680,3.4700,3.4680,3.4695,47
2012-01-05,15:20:00,3.4695,3.4695,3.4670,3.4670,15
2012-01-05,15:25:00,3.4665,3.4675,3.4650,3.4650,41
2012-01-05,15:30:00,3.4645,3.4655,3.4600,3.4605,109
2012-01-05,15:35:00,3.4605,3.4625,3.4600,3.4625,39
2012-01-05,15:40:00,3.4625,3.4650,3.4625,3.4630,26
2012-01-05,15:45:00,3.4630,3.4630,3.4600,3.4620,38
2012-01-05,15:50:00,3.4620,3.4645,3.4615,3.4640,98
2012-01-05,15:55:00,3.4645,3.4650,3.4590,3.4600,146
2012-01-05,16:00:00,3.4600,3.4630,3.4580,3.4610,191
2012-01-05,16:05:00,3.4615,3.4620,3.4535,3.4540,143
2012-01-05,16:10:00,3.4530,3.4540,3.4445,3.4455,212
2012-01-05,16:15:00,3.4455,3.4530,3.4455,3.4515,73
2012-01-05,16:20:00,3.4510,3.4525,3.4445,3.4445,55
2012-01-05,16:25:00,3.4440,3.4455,3.4375,3.4380,325
2012-01-05,16:30:00,3.4385,3.4430,3.4330,3.4430,227
2012-01-05,16:35:00,3.4430,3.4450,3.4415,3.4440,95
2012-01-05,16:40:00,3.4440,3.4450,3.4320,3.4345,220
2012-01-05,16:45:00,3.4360,3.4385,3.4310,3.4335,146
2012-01-05,16:50:00,3.4325,3.4325,3.4285,3.4290,167
2012-01-05,16:55:00,3.4300,3.4310,3.4215,3.4245,310
2012-01-05,17:00:00,3.4265,3.4290,3.4175,3.4235,494
2012-01-05,17:05:00,3.4240,3.4240,3.4130,3.4160,338
2012-01-05,17:10:00,3.4155,3.4165,3.4135,3.4160,133
2012-01-05,17:15:00,3.4165,3.4170,3.4100,3.4130,249
2012-01-05,17:20:00,3.4115,3.4165,3.4080,3.4155,311
2012-01-05,17:25:00,3.4150,3.4180,3.4125,3.4170,83
2012-01-05,17:30:00,3.4175,3.4180,3.4115,3.4140,82
2012-01-05,17:35:00,3.4150,3.4195,3.4140,3.4190,57
2012-01-05,17:40:00,3.4190,3.4235,3.4180,3.4220,121
2012-01-05,17:45:00,3.4230,3.4230,3.4170,3.4170,72
2012-01-05,17:50:00,3.4160,3.4160,3.4095,3.4115,117
2012-01-05,17:55:00,3.4120,3.4120,3.4070,3.4070,118
2012-01-05,18:00:00,3.4065,3.4120,3.4035,3.4110,189
2012-01-05,18:05:00,3.4115,3.4160,3.4030,3.4065,252
2012-01-05,18:10:00,3.4080,3.4110,3.4060,3.4100,97
2012-01-05,18:15:00,3.4100,3.4145,3.4090,3.4145,39
2012-01-05,18:20:00,3.4140,3.4160,3.4105,3.4115,52
2012-01-05,18:25:00,3.4120,3.4170,3.4115,3.4140,107
2012-01-05,18:30:00,3.4130,3.4140,3.4085,3.4095,83
2012-01-05,18:35:00,3.4100,3.4100,3.4045,3.4045,48
2012-01-05,18:40:00,3.4050,3.4050,3.4015,3.4040,101
2012-01-05,18:45:00,3.4035,3.4065,3.4030,3.4050,98
2012-01-05,18:50:00,3.4045,3.4045,3.3920,3.3960,516
2012-01-05,18:55:00,3.3960,3.3990,3.3945,3.3950,212
2012-01-05,19:00:00,3.3950,3.4035,3.3950,3.4000,200
2012-01-05,19:05:00,3.4015,3.4035,3.4000,3.4035,29
2012-01-05,19:10:00,3.4040,3.4050,3.4000,3.4035,120
2012-01-05,19:15:00,3.4035,3.4035,3.4000,3.4000,41
2012-01-05,19:20:00,3.4005,3.4020,3.3990,3.4010,73
2012-01-05,19:25:00,3.4005,3.4020,3.3965,3.3985,41
2012-01-05,19:30:00,3.3990,3.4005,3.3965,3.3975,87
2012-01-05,19:35:00,3.3975,3.3975,3.3925,3.3940,97
2012-01-05,19:40:00,3.3930,3.4035,3.3920,3.4035,176
2012-01-05,19:45:00,3.4025,3.4055,3.4020,3.4040,74
2012-01-05,19:50:00,3.4035,3.4070,3.4030,3.4045,76
2012-01-05,19:55:00,3.4040,3.4090,3.4035,3.4085,67
2012-01-05,20:00:00,3.4075,3.4090,3.4030,3.4030,121
2012-01-05,20:05:00,3.4035,3.4050,3.4025,3.4035,95
2012-01-05,20:10:00,3.4030,3.4060,3.4030,3.4050,82
2012-01-05,20:15:00,3.4060,3.4075,3.3995,3.4020,188
2012-01-05,20:20:00,3.4025,3.4070,3.4020,3.4060,262
2012-01-05,20:25:00,3.4065,3.4115,3.4060,3.4105,205
2012-01-05,20:30:00,3.4110,3.4125,3.4045,3.4050,167
2012-01-05,20:35:00,3.4055,3.4070,3.4010,3.4070,201
2012-01-05,20:40:00,3.4055,3.4070,3.4025,3.4025,83
2012-01-05,20:45:00,3.4040,3.4040,3.4000,3.4000,58
2012-01-05,20:50:00,3.4020,3.4020,3.3960,3.4015,125
2012-01-05,20:55:00,3.4005,3.4045,3.3975,3.4010,106
2012-01-05,21:00:00,3.4005,3.4045,3.3985,3.4005,206
2012-01-05,21:05:00,3.4000,3.4045,3.3980,3.4005,177
2012-01-05,21:10:00,3.4025,3.4110,3.3995,3.4110,387
2012-01-05,21:15:00,3.4110,3.4200,3.4045,3.4090,842
2012-01-05,21:20:00,3.4085,3.4170,3.4085,3.4155,271
2012-01-05,21:25:00,3.4160,3.4250,3.4160,3.4230,622
2012-01-05,21:30:00,3.4225,3.4250,3.4165,3.4190,707
2012-01-05,21:35:00,3.4185,3.4275,3.4175,3.4240,725
2012-01-05,21:40:00,3.4245,3.4300,3.4220,3.4225,320
2012-01-05,21:45:00,3.4230,3.4240,3.4155,3.4180,87
2012-01-05,21:50:00,3.4170,3.4200,3.4105,3.4135,214
2012-01-05,21:55:00,3.4125,3.4150,3.4110,3.4145,298
2012-01-05,22:00:00,3.4150,3.4180,3.4110,3.4110,339
2012-01-05,22:05:00,3.4105,3.4135,3.4025,3.4040,1284
2012-01-05,22:10:00,3.4035,3.4090,3.4035,3.4090,332
2012-01-05,22:15:00,3.4090,3.4105,3.4005,3.4035,315
2012-01-05,22:20:00,3.4020,3.4035,3.3965,3.3990,279
2012-01-05,22:25:00,3.3995,3.4020,3.3985,3.4005,137
2012-01-05,22:30:00,3.4010,3.4025,3.3895,3.4010,560
2012-01-05,22:35:00,3.4020,3.4030,3.3940,3.4005,1160
2012-01-05,22:40:00,3.4000,3.4000,3.3850,3.3850,794
2012-01-05,22:45:00,3.3845,3.3935,3.3845,3.3910,497
2012-01-05,22:50:00,3.3905,3.3985,3.3905,3.3975,596
2012-01-05,22:55:00,3.3985,3.4010,3.3915,3.3915,792
2012-01-05,23:00:00,3.3915,3.3935,3.3850,3.3930,531
2012-01-05,23:05:00,3.3925,3.3960,3.3885,3.3950,648
2012-01-05,23:10:00,3.3940,3.3985,3.3890,3.3975,243
2012-01-05,23:15:00,3.3970,3.4010,3.3955,3.4005,782
2012-01-05,23:20:00,3.4005,3.4050,3.3975,3.4040,299
2012-01-05,23:25:00,3.4035,3.4065,3.4010,3.4015,287
2012-01-05,23:30:00,3.4025,3.4040,3.3975,3.3995,226
2012-01-05,23:35:00,3.3990,3.4000,3.3955,3.3965,191
2012-01-05,23:40:00,3.3960,3.3995,3.3915,3.3925,426
2012-01-05,23:45:00,3.3925,3.3945,3.3905,3.3925,504
2012-01-05,23:50:00,3.3920,3.3975,3.3910,3.3915,339
2012-01-05,23:55:00,3.3930,3.3975,3.3900,3.3975,202
2012-01-06,00:00:00,3.3970,3.3975,3.3925,3.3965,145
2012-01-06,00:05:00,3.3960,3.3975,3.3945,3.3965,128
2012-01-06,00:10:00,3.3970,3.4005,3.3950,3.3960,171
2012-01-06,00:15:00,3.3960,3.3975,3.3920,3.3925,139
2012-01-06,00:20:00,3.3915,3.4110,3.3900,3.4110,355
2012-01-06,00:25:00,3.4105,3.4140,3.4025,3.4065,294
2012-01-06,00:30:00,3.4060,3.4100,3.4025,3.4050,180
2012-01-06,00:35:00,3.4040,3.4050,3.4005,3.4030,93
2012-01-06,00:40:00,3.4035,3.4105,3.4030,3.4095,285
2012-01-06,00:45:00,3.4100,3.4160,3.4090,3.4155,139
2012-01-06,00:50:00,3.4150,3.4200,3.4115,3.4195,460
2012-01-06,00:55:00,3.4205,3.4220,3.4145,3.4150,245
2012-01-06,01:00:00,3.4150,3.4195,3.4140,3.4170,184
2012-01-06,01:05:00,3.4160,3.4210,3.4155,3.4195,60
2012-01-06,01:10:00,3.4195,3.4210,3.4185,3.4185,81
2012-01-06,01:15:00,3.4190,3.4255,3.4190,3.4230,215
2012-01-06,01:20:00,3.4225,3.4240,3.4175,3.4220,113
2012-01-06,01:25:00,3.4225,3.4250,3.4205,3.4215,130
2012-01-06,01:30:00,3.4205,3.4220,3.4190,3.4190,73
2012-01-06,01:35:00,3.4190,3.4210,3.4160,3.4170,206
2012-01-06,01:40:00,3.4180,3.4225,3.4160,3.4210,153
2012-01-06,01:45:00,3.4210,3.4255,3.4190,3.4250,201
2012-01-06,01:50:00,3.4250,3.4255,3.4230,3.4245,167
2012-01-06,01:55:00,3.4240,3.4295,3.4235,3.4265,834
2012-01-06,02:00:00,3.4270,3.4275,3.4245,3.4255,356
2012-01-06,02:05:00,3.4255,3.4255,3.4220,3.4250,118
2012-01-06,02:10:00,3.4245,3.4275,3.4235,3.4275,123
2012-01-06,02:15:00,3.4270,3.4275,3.4240,3.4255,53
2012-01-06,02:20:00,3.4250,3.4265,3.4245,3.4255,49
2012-01-06,02:25:00,3.4250,3.4300,3.4235,3.4295,158
2012-01-06,02:30:00,3.4290,3.4320,3.4280,3.4295,126
2012-01-06,02:35:00,3.4300,3.4325,3.4290,3.4300,76
2012-01-06,02:40:00,3.4300,3.4325,3.4300,3.4315,96
2012-01-06,02:45:00,3.4310,3.4330,3.4295,3.4330,126
2012-01-06,02:50:00,3.4325,3.4350,3.4295,3.4300,202
2012-01-06,02:55:00,3.4305,3.4305,3.4265,3.4265,107
2012-01-06,03:00:00,3.4270,3.4275,3.4260,3.4275,28
2012-01-06,03:05:00,3.4280,3.4295,3.4260,3.4260,35
2012-01-06,03:10:00,3.4260,3.4285,3.4260,3.4285,70
2012-01-06,03:15:00,3.4265,3.4265,3.4165,3.4165,95
2012-01-06,03:20:00,3.4175,3.4175,3.4110,3.4125,187
2012-01-06,03:25:00,3.4125,3.4125,3.4070,3.4080,114
2012-01-06,03:30:00,3.4080,3.4115,3.4080,3.4080,29
2012-01-06,03:35:00,3.4090,3.4090,3.4055,3.4060,68
2012-01-06,03:40:00,3.4060,3.4135,3.4050,3.4120,80
2012-01-06,03:45:00,3.4120,3.4130,3.4120,3.4120,58
2012-01-06,03:50:00,3.4120,3.4190,3.4120,3.4180,82
2012-01-06,03:55:00,3.4160,3.4195,3.4155,3.4155,18
2012-01-06,04:00:00,3.4150,3.4195,3.4115,3.4195,80
2012-01-06,04:05:00,3.4210,3.4210,3.4185,3.4195,7
2012-01-06,04:10:00,3.4180,3.4180,3.4155,3.4160,9
2012-01-06,04:15:00,3.4150,3.4170,3.4150,3.4170,3
2012-01-06,04:20:00,3.4195,3.4195,3.4175,3.4180,7
2012-01-06,04:25:00,3.4200,3.4200,3.4170,3.4170,16
2012-01-06,04:30:00,3.4190,3.4265,3.4160,3.4160,11
2012-01-06,04:35:00,3.4150,3.4195,3.4150,3.4195,21
2012-01-06,04:40:00,3.4200,3.4205,3.4190,3.4205,17
2012-01-06,04:45:00,3.4205,3.4240,3.4205,3.4235,20
2012-01-06,04:50:00,3.4225,3.4225,3.4205,3.4205,10
2012-01-06,04:55:00,3.4210,3.4220,3.4135,3.4175,67
2012-01-06,05:00:00,3.4145,3.4165,3.4145,3.4165,11
2012-01-06,05:05:00,3.4165,3.4165,3.4070,3.4070,36
2012-01-06,05:10:00,3.4070,3.4075,3.4045,3.4075,56
2012-01-06,05:15:00,3.4080,3.4090,3.4070,3.4090,8
2012-01-06,05:20:00,3.4095,3.4100,3.4095,3.4100,3
2012-01-06,05:25:00,3.4100,3.4120,3.4100,3.4120,7
2012-01-06,05:30:00,3.4090,3.4140,3.4090,3.4140,10
2012-01-06,05:35:00,3.4140,3.4185,3.4140,3.4155,13
2012-01-06,05:40:00,3.4145,3.4180,3.4145,3.4170,9
2012-01-06,05:45:00,3.4210,3.4215,3.4190,3.4190,5
2012-01-06,05:50:00,3.4190,3.4190,3.4170,3.4170,8
2012-01-06,05:55:00,3.4170,3.4170,3.4170,3.4170,2
2012-01-06,06:00:00,3.4155,3.4175,3.4155,3.4175,7
2012-01-06,06:05:00,3.4165,3.4165,3.4130,3.4130,3
2012-01-06,06:10:00,3.4115,3.4125,3.4115,3.4115,4
2012-01-06,07:00:00,3.4115,3.4115,3.4115,3.4115,3
2012-01-06,07:05:00,3.4115,3.4130,3.4100,3.4115,28
2012-01-06,07:10:00,3.4120,3.4125,3.4120,3.4125,6
2012-01-06,07:15:00,3.4140,3.4140,3.4120,3.4125,5
2012-01-06,07:20:00,3.4150,3.4150,3.4150,3.4150,1
2012-01-06,07:25:00,3.4130,3.4130,3.4130,3.4130,2
2012-01-06,07:30:00,3.4130,3.4130,3.4130,3.4130,6
2012-01-06,07:35:00,3.4140,3.4155,3.4130,3.4130,7
2012-01-06,07:40:00,3.4130,3.4145,3.4130,3.4145,7
2012-01-06,07:45:00,3.4140,3.4145,3.4135,3.4135,5
2012-01-06,07:50:00,3.4145,3.4185,3.4145,3.4160,6
2012-01-06,07:55:00,3.4185,3.4195,3.4160,3.4160,15
2012-01-06,08:00:00,3.4160,3.4205,3.4160,3.4185,105
2012-01-06,08:05:00,3.4200,3.4210,3.4200,3.4210,24
2012-01-06,08:10:00,3.4210,3.4215,3.4190,3.4190,40
2012-01-06,08:15:00,3.4190,3.4190,3.4170,3.4170,50
2012-01-06,08:20:00,3.4170,3.4170,3.4170,3.4170,3
2012-01-06,08:25:00,3.4175,3.4210,3.4175,3.4205,8
2012-01-06,08:30:00,3.4195,3.4200,3.4165,3.4185,45
2012-01-06,08:35:00,3.4185,3.4185,3.4165,3.4165,8
2012-01-06,08:40:00,3.4175,3.4185,3.4175,3.4185,5
2012-01-06,08:45:00,3.4195,3.4245,3.4185,3.4245,58
2012-01-06,08:50:00,3.4210,3.4215,3.4210,3.4210,3
2012-01-06,08:55:00,3.4205,3.4380,3.4200,3.4325,211
2012-01-06,09:00:00,3.4320,3.4515,3.4305,3.4465,669
2012-01-06,09:05:00,3.4465,3.4520,3.4435,3.4500,317
2012-01-06,09:10:00,3.4530,3.4590,3.4460,3.4555,294
2012-01-06,09:15:00,3.4555,3.4620,3.4535,3.4600,307
2012-01-06,09:20:00,3.4610,3.4640,3.4585,3.4590,182
2012-01-06,09:25:00,3.4600,3.4620,3.4590,3.4620,59
2012-01-06,09:30:00,3.4610,3.4640,3.4600,3.4640,120
2012-01-06,09:35:00,3.4640,3.4650,3.4585,3.4585,89
2012-01-06,09:40:00,3.4585,3.4610,3.4580,3.4595,68
2012-01-06,09:45:00,3.4600,3.4610,3.4390,3.4395,284
2012-01-06,09:50:00,3.4395,3.4440,3.4320,3.4395,259
2012-01-06,09:55:00,3.4385,3.4455,3.4380,3.4450,171
2012-01-06,10:00:00,3.4450,3.4470,3.4430,3.4460,37
2012-01-06,10:05:00,3.4465,3.4495,3.4430,3.4435,92
2012-01-06,10:10:00,3.4425,3.4425,3.4375,3.4405,146
2012-01-06,10:15:00,3.4400,3.4420,3.4390,3.4420,29
2012-01-06,10:20:00,3.4405,3.4410,3.4400,3.4400,5
2012-01-06,10:25:00,3.4420,3.4420,3.4410,3.4410,2
2012-01-06,10:30:00,3.4410,3.4455,3.4405,3.4445,38
2012-01-06,10:35:00,3.4435,3.4435,3.4380,3.4395,101
2012-01-06,10:40:00,3.4410,3.4430,3.4380,3.4425,27
2012-01-06,10:45:00,3.4435,3.4440,3.4405,3.4405,9
2012-01-06,10:50:00,3.4415,3.4435,3.4415,3.4420,13
2012-01-06,10:55:00,3.4445,3.4470,3.4445,3.4470,5
2012-01-06,11:00:00,3.4460,3.4485,3.4450,3.4460,32
2012-01-06,11:05:00,3.4450,3.4475,3.4450,3.4475,46
2012-01-06,11:10:00,3.4455,3.4455,3.4400,3.4400,64
2012-01-06,11:15:00,3.4400,3.4425,3.4380,3.4425,33
2012-01-06,11:20:00,3.4425,3.4510,3.4415,3.4490,62
2012-01-06,11:25:00,3.4485,3.4555,3.4485,3.4520,114
2012-01-06,11:30:00,3.4525,3.4525,3.4525,3.4525,8
2012-01-06,11:35:00,3.4500,3.4505,3.4490,3.4495,12
2012-01-06,11:40:00,3.4485,3.4495,3.4455,3.4455,10
2012-01-06,11:45:00,3.4455,3.4455,3.4430,3.4445,18
2012-01-06,11:50:00,3.4450,3.4450,3.4410,3.4430,18
2012-01-06,12:10:00,3.4425,3.4430,3.4425,3.4430,3
2012-01-06,12:15:00,3.4435,3.4440,3.4435,3.4435,3
2012-01-06,12:20:00,3.4435,3.4450,3.4435,3.4440,16
2012-01-06,12:25:00,3.4440,3.4445,3.4410,3.4410,10
2012-01-06,12:30:00,3.4405,3.4440,3.4405,3.4425,52
2012-01-06,12:35:00,3.4420,3.4420,3.4400,3.4400,25
2012-01-06,12:40:00,3.4400,3.4400,3.4385,3.4385,17
2012-01-06,12:45:00,3.4400,3.4415,3.4390,3.4410,38
2012-01-06,12:50:00,3.4410,3.4410,3.4385,3.4385,15
2012-01-06,12:55:00,3.4385,3.4385,3.4380,3.4380,11
2012-01-06,13:00:00,3.4380,3.4380,3.4285,3.4305,190
2012-01-06,13:05:00,3.4305,3.4335,3.4285,3.4315,94
2012-01-06,13:10:00,3.4305,3.4335,3.4305,3.4320,20
2012-01-06,13:15:00,3.4310,3.4330,3.4310,3.4330,10
2012-01-06,13:20:00,3.4330,3.4395,3.4330,3.4390,34
2012-01-06,13:25:00,3.4385,3.4395,3.4305,3.4345,71
2012-01-06,13:30:00,3.4345,3.4430,3.4325,3.4390,235
2012-01-06,13:35:00,3.4400,3.4440,3.4400,3.4440,27
2012-01-06,13:40:00,3.4435,3.4445,3.4410,3.4410,32
2012-01-06,13:45:00,3.4425,3.4440,3.4405,3.4430,60
2012-01-06,13:50:00,3.4430,3.4440,3.4415,3.4420,68
2012-01-06,13:55:00,3.4420,3.4435,3.4380,3.4380,37
2012-01-06,14:00:00,3.4380,3.4410,3.4365,3.4390,66
2012-01-06,14:05:00,3.4380,3.4385,3.4340,3.4360,57
2012-01-06,14:10:00,3.4355,3.4420,3.4355,3.4395,75
2012-01-06,14:15:00,3.4395,3.4400,3.4380,3.4385,34
2012-01-06,14:20:00,3.4385,3.4415,3.4380,3.4405,68
2012-01-06,14:25:00,3.4405,3.4425,3.4405,3.4425,35
2012-01-06,14:30:00,3.4415,3.4435,3.4400,3.4435,65
2012-01-06,14:35:00,3.4430,3.4435,3.4400,3.4430,61
2012-01-06,14:40:00,3.4425,3.4435,3.4405,3.4415,42
2012-01-06,14:45:00,3.4405,3.4425,3.4405,3.4425,18
2012-01-06,14:50:00,3.4430,3.4455,3.4420,3.4435,78
2012-01-06,14:55:00,3.4435,3.4460,3.4430,3.4460,64
2012-01-06,15:00:00,3.4455,3.4455,3.4405,3.4405,62
2012-01-06,15:05:00,3.4405,3.4420,3.4380,3.4420,62
2012-01-06,15:10:00,3.4440,3.4450,3.4430,3.4435,18
2012-01-06,15:15:00,3.4440,3.4470,3.4440,3.4470,24
2012-01-06,15:20:00,3.4465,3.4465,3.4450,3.4455,13
2012-01-06,15:25:00,3.4460,3.4470,3.4450,3.4470,25
2012-01-06,15:30:00,3.4475,3.4475,3.4420,3.4425,41
2012-01-06,15:35:00,3.4425,3.4430,3.4410,3.4430,34
2012-01-06,15:40:00,3.4410,3.4460,3.4410,3.4420,201
2012-01-06,15:45:00,3.4430,3.4430,3.4390,3.4390,48
2012-01-06,15:50:00,3.4390,3.4390,3.4305,3.4320,227
2012-01-06,15:55:00,3.4340,3.4370,3.4340,3.4360,107
2012-01-06,16:00:00,3.4365,3.4385,3.4345,3.4350,111
2012-01-06,16:05:00,3.4360,3.4420,3.4355,3.4410,137
2012-01-06,16:10:00,3.4410,3.4435,3.4410,3.4425,72
2012-01-06,16:15:00,3.4425,3.4445,3.4420,3.4445,37
2012-01-06,16:20:00,3.4450,3.4455,3.4400,3.4400,65
2012-01-06,16:25:00,3.4395,3.4400,3.4375,3.4390,27
2012-01-06,16:30:00,3.4400,3.4400,3.4365,3.4370,86
2012-01-06,16:35:00,3.4380,3.4380,3.4295,3.4305,177
2012-01-06,16:40:00,3.4305,3.4350,3.4305,3.4350,92
2012-01-06,16:45:00,3.4355,3.4370,3.4330,3.4350,46
2012-01-06,16:50:00,3.4350,3.4360,3.4340,3.4345,66
2012-01-06,16:55:00,3.4345,3.4375,3.4300,3.4300,144
2012-01-06,17:00:00,3.4295,3.4380,3.4290,3.4375,157
2012-01-06,17:05:00,3.4385,3.4425,3.4385,3.4420,89
2012-01-06,17:10:00,3.4420,3.4425,3.4390,3.4390,57
2012-01-06,17:15:00,3.4385,3.4395,3.4370,3.4370,17
2012-01-06,17:20:00,3.4370,3.4375,3.4315,3.4355,73
2012-01-06,17:25:00,3.4350,3.4360,3.4340,3.4345,19
2012-01-06,17:30:00,3.4355,3.4365,3.4340,3.4355,47
2012-01-06,17:35:00,3.4350,3.4355,3.4350,3.4350,9
2012-01-06,17:40:00,3.4365,3.4365,3.4345,3.4355,42
2012-01-06,17:45:00,3.4340,3.4350,3.4225,3.4235,176
2012-01-06,17:50:00,3.4220,3.4260,3.4220,3.4240,71
2012-01-06,17:55:00,3.4250,3.4275,3.4240,3.4265,33
2012-01-06,18:00:00,3.4260,3.4270,3.4235,3.4270,69
2012-01-06,18:05:00,3.4265,3.4285,3.4265,3.4280,20
2012-01-06,18:10:00,3.4290,3.4315,3.4285,3.4315,30
2012-01-06,18:15:00,3.4320,3.4330,3.4305,3.4305,12
2012-01-06,18:20:00,3.4305,3.4320,3.4285,3.4285,24
2012-01-06,18:25:00,3.4285,3.4310,3.4285,3.4310,15
2012-01-06,18:30:00,3.4305,3.4315,3.4265,3.4280,51
2012-01-06,18:35:00,3.4280,3.4310,3.4280,3.4310,19
2012-01-06,18:40:00,3.4320,3.4320,3.4275,3.4285,54
2012-01-06,18:45:00,3.4285,3.4290,3.4260,3.4260,72
2012-01-06,18:50:00,3.4260,3.4325,3.4255,3.4310,64
2012-01-06,18:55:00,3.4295,3.4310,3.4295,3.4300,31
2012-01-06,19:00:00,3.4300,3.4300,3.4205,3.4225,189
2012-01-06,19:05:00,3.4230,3.4270,3.4230,3.4260,30
2012-01-06,19:10:00,3.4255,3.4295,3.4250,3.4285,29
2012-01-06,19:15:00,3.4280,3.4280,3.4235,3.4270,62
2012-01-06,19:20:00,3.4260,3.4280,3.4250,3.4270,40
2012-01-06,19:25:00,3.4265,3.4285,3.4260,3.4260,23
2012-01-06,19:30:00,3.4255,3.4270,3.4250,3.4260,27
2012-01-06,19:35:00,3.4255,3.4275,3.4255,3.4260,28
2012-01-06,19:40:00,3.4270,3.4325,3.4270,3.4320,86
2012-01-06,19:45:00,3.4315,3.4385,3.4305,3.4355,229
2012-01-06,19:50:00,3.4355,3.4365,3.4350,3.4350,19
2012-01-06,19:55:00,3.4345,3.4360,3.4310,3.4315,85
2012-01-06,20:00:00,3.4315,3.4330,3.4280,3.4300,295
2012-01-06,20:05:00,3.4300,3.4305,3.4285,3.4300,44
2012-01-06,20:10:00,3.4295,3.4295,3.4255,3.4260,32
2012-01-06,20:15:00,3.4265,3.4270,3.4225,3.4250,59
2012-01-06,20:20:00,3.4245,3.4250,3.4225,3.4235,33
2012-01-06,20:25:00,3.4235,3.4250,3.4215,3.4215,61
2012-01-06,20:30:00,3.4220,3.4245,3.4150,3.4220,233
2012-01-06,20:35:00,3.4220,3.4220,3.4190,3.4200,60
2012-01-06,20:40:00,3.4195,3.4205,3.4185,3.4190,54
2012-01-06,20:45:00,3.4180,3.4195,3.4160,3.4170,117
2012-01-06,20:50:00,3.4165,3.4195,3.4165,3.4190,63
2012-01-06,20:55:00,3.4180,3.4185,3.4165,3.4175,65
2012-01-06,21:00:00,3.4175,3.4210,3.4175,3.4175,77
2012-01-06,21:05:00,3.4190,3.4210,3.4190,3.4195,52
2012-01-06,21:10:00,3.4195,3.4205,3.4160,3.4175,155
2012-01-06,21:15:00,3.4180,3.4205,3.4175,3.4190,65
2012-01-06,21:20:00,3.4200,3.4230,3.4200,3.4205,110
2012-01-06,21:25:00,3.4210,3.4210,3.4175,3.4195,134
2012-01-06,21:30:00,3.4205,3.4320,3.4165,3.4240,1019
2012-01-06,21:35:00,3.4255,3.4365,3.4185,3.4215,712
2012-01-06,21:40:00,3.4230,3.4240,3.4115,3.4205,433
2012-01-06,21:45:00,3.4210,3.4275,3.4170,3.4240,320
2012-01-06,21:50:00,3.4235,3.4245,3.4170,3.4215,259
2012-01-06,21:55:00,3.4220,3.4245,3.4130,3.4195,309
2012-01-06,22:00:00,3.4195,3.4195,3.4060,3.4145,650
2012-01-06,22:05:00,3.4135,3.4220,3.4135,3.4205,213
2012-01-06,22:10:00,3.4185,3.4250,3.4185,3.4230,256
2012-01-06,22:15:00,3.4210,3.4240,3.4170,3.4210,186
2012-01-06,22:20:00,3.4195,3.4250,3.4185,3.4225,1111
2012-01-06,22:25:00,3.4220,3.4265,3.4200,3.4260,119
2012-01-06,22:30:00,3.4250,3.4250,3.4105,3.4150,455
2012-01-06,22:35:00,3.4150,3.4185,3.4110,3.4135,274
2012-01-06,22:40:00,3.4130,3.4130,3.4060,3.4095,847
2012-01-06,22:45:00,3.4095,3.4125,3.4010,3.4040,469
2012-01-06,22:50:00,3.4035,3.4040,3.3960,3.3975,748
2012-01-06,22:55:00,3.3975,3.4015,3.3965,3.4000,485
2012-01-06,23:00:00,3.4005,3.4005,3.3935,3.3995,840
2012-01-06,23:05:00,3.3995,3.4030,3.3970,3.4020,244
2012-01-06,23:10:00,3.4015,3.4075,3.4005,3.4045,661
2012-01-06,23:15:00,3.4050,3.4090,3.4025,3.4060,247
2012-01-06,23:20:00,3.4060,3.4070,3.3990,3.4035,256
2012-01-06,23:25:00,3.4030,3.4050,3.3975,3.3990,1099
2012-01-06,23:30:00,3.3995,3.4150,3.3980,3.4145,508
2012-01-06,23:35:00,3.4155,3.4170,3.4110,3.4120,215
2012-01-06,23:40:00,3.4120,3.4140,3.4045,3.4125,274
2012-01-06,23:45:00,3.4130,3.4250,3.4105,3.4235,549
2012-01-06,23:50:00,3.4240,3.4275,3.4150,3.4185,526
2012-01-06,23:55:00,3.4195,3.4210,3.4155,3.4195,228
2012-01-07,00:00:00,3.4190,3.4280,3.4190,3.4235,350
2012-01-07,00:05:00,3.4240,3.4360,3.4220,3.4325,454
2012-01-07,00:10:00,3.4320,3.4400,3.4310,3.4330,587
2012-01-07,00:15:00,3.4335,3.4425,3.4335,3.4390,396
2012-01-07,00:20:00,3.4395,3.4400,3.4315,3.4315,261
2012-01-07,00:25:00,3.4320,3.4345,3.4285,3.4320,660
2012-01-07,00:30:00,3.4325,3.4360,3.4290,3.4330,118
2012-01-07,00:35:00,3.4325,3.4345,3.4305,3.4310,153
2012-01-07,00:40:00,3.4320,3.4330,3.4295,3.4320,109
2012-01-07,00:45:00,3.4315,3.4355,3.4315,3.4330,225
2012-01-07,00:50:00,3.4340,3.4430,3.4330,3.4405,518
2012-01-07,00:55:00,3.4410,3.4410,3.4375,3.4400,184
2012-01-07,01:00:00,3.4400,3.4430,3.4350,3.4360,334
2012-01-07,01:05:00,3.4360,3.4370,3.4295,3.4295,148
2012-01-07,01:10:00,3.4295,3.4335,3.4285,3.4335,199
2012-01-07,01:15:00,3.4330,3.4350,3.4305,3.4350,197
2012-01-07,01:20:00,3.4345,3.4405,3.4345,3.4370,307
2012-01-07,01:25:00,3.4365,3.4385,3.4355,3.4370,204
2012-01-07,01:30:00,3.4365,3.4385,3.4360,3.4380,133
2012-01-07,01:35:00,3.4380,3.4385,3.4360,3.4375,111
2012-01-07,01:40:00,3.4370,3.4370,3.4325,3.4335,268
2012-01-07,01:45:00,3.4335,3.4345,3.4300,3.4315,263
2012-01-07,01:50:00,3.4315,3.4370,3.4315,3.4365,140
2012-01-07,01:55:00,3.4365,3.4375,3.4300,3.4355,594
2012-01-07,02:00:00,3.4350,3.4390,3.4350,3.4360,245
2012-01-07,02:05:00,3.4355,3.4365,3.4345,3.4345,89
2012-01-07,02:10:00,3.4345,3.4355,3.4310,3.4315,81
2012-01-07,02:15:00,3.4320,3.4340,3.4320,3.4320,43
2012-01-07,02:20:00,3.4320,3.4320,3.4295,3.4295,100
2012-01-07,02:25:00,3.4295,3.4305,3.4275,3.4300,185
2012-01-07,02:30:00,3.4305,3.4320,3.4285,3.4310,21
2012-01-07,02:35:00,3.4305,3.4335,3.4305,3.4320,68
2012-01-07,02:40:00,3.4335,3.4350,3.4330,3.4350,68
2012-01-07,02:45:00,3.4335,3.4340,3.4330,3.4340,13
2012-01-07,02:50:00,3.4340,3.4365,3.4335,3.4350,38
2012-01-07,02:55:00,3.4350,3.4395,3.4345,3.4380,66
2012-01-07,03:00:00,3.4370,3.4390,3.4370,3.4380,39
2012-01-07,03:05:00,3.4380,3.4395,3.4380,3.4380,24
2012-01-07,03:10:00,3.4380,3.4380,3.4345,3.4355,15
2012-01-07,03:15:00,3.4350,3.4360,3.4330,3.4360,39
2012-01-07,03:20:00,3.4370,3.4390,3.4310,3.4335,95
2012-01-07,03:25:00,3.4350,3.4365,3.4335,3.4365,9
2012-01-07,03:30:00,3.4360,3.4380,3.4355,3.4355,12
2012-01-07,03:35:00,3.4365,3.4365,3.4360,3.4365,6
2012-01-07,03:40:00,3.4360,3.4385,3.4355,3.4355,21
2012-01-07,03:45:00,3.4350,3.4360,3.4345,3.4345,5
2012-01-07,03:50:00,3.4345,3.4355,3.4330,3.4345,33
2012-01-07,03:55:00,3.4335,3.4350,3.4315,3.4330,54
2012-01-07,04:00:00,3.4340,3.4350,3.4330,3.4350,4
2012-01-07,04:05:00,3.4335,3.4365,3.4335,3.4355,6
2012-01-07,04:10:00,3.4365,3.4380,3.4360,3.4380,18
2012-01-07,04:15:00,3.4370,3.4370,3.4315,3.4320,41
2012-01-07,04:20:00,3.4320,3.4340,3.4315,3.4330,15
2012-01-07,04:25:00,3.4335,3.4335,3.4310,3.4310,10
2012-01-07,04:30:00,3.4310,3.4350,3.4305,3.4310,17
2012-01-07,04:35:00,3.4310,3.4315,3.4300,3.4305,22
2012-01-07,04:40:00,3.4305,3.4325,3.4300,3.4315,19
2012-01-07,04:45:00,3.4305,3.4325,3.4295,3.4315,31
2012-01-07,04:50:00,3.4310,3.4325,3.4300,3.4300,32
2012-01-07,04:55:00,3.4300,3.4325,3.4290,3.4300,53
2012-01-07,05:00:00,3.4300,3.4325,3.4295,3.4325,18
2012-01-07,05:05:00,3.4325,3.4325,3.4310,3.4315,4
2012-01-07,05:10:00,3.4310,3.4325,3.4310,3.4320,12
2012-01-07,05:15:00,3.4320,3.4320,3.4315,3.4315,5
2012-01-07,05:20:00,3.4315,3.4320,3.4305,3.4320,5
2012-01-07,05:25:00,3.4305,3.4305,3.4300,3.4300,2
2012-01-07,05:30:00,3.4305,3.4305,3.4295,3.4295,4
2012-01-07,05:45:00,3.4295,3.4295,3.4295,3.4295,2
2012-01-07,05:50:00,3.4310,3.4310,3.4290,3.4290,17
2012-01-07,05:55:00,3.4295,3.4295,3.4295,3.4295,4
2012-01-07,06:00:00,3.4315,3.4315,3.4310,3.4315,5
2012-01-07,06:05:00,3.4315,3.4325,3.4315,3.4325,61
2012-01-07,06:10:00,3.4330,3.4330,3.4300,3.4325,7
2012-01-09,07:00:00,3.4345,3.4350,3.4110,3.4175,83
2012-01-09,07:05:00,3.4150,3.4230,3.4150,3.4230,21
2012-01-09,07:10:00,3.4230,3.4240,3.4215,3.4230,22
2012-01-09,07:15:00,3.4245,3.4250,3.4215,3.4220,15
2012-01-09,07:20:00,3.4215,3.4230,3.4050,3.4055,125
2012-01-09,07:25:00,3.4055,3.4085,3.4055,3.4070,86
2012-01-09,07:30:00,3.4085,3.4180,3.4085,3.4120,39
2012-01-09,07:35:00,3.4115,3.4115,3.4020,3.4075,49
2012-01-09,07:40:00,3.4095,3.4125,3.4075,3.4100,9
2012-01-09,07:45:00,3.4100,3.4100,3.4090,3.4090,21
2012-01-09,07:50:00,3.4130,3.4135,3.4130,3.4130,8
2012-01-09,07:55:00,3.4120,3.4120,3.4120,3.4120,1
2012-01-09,08:00:00,3.4120,3.4130,3.4105,3.4105,11
2012-01-09,08:05:00,3.4120,3.4160,3.4120,3.4150,20
2012-01-09,08:10:00,3.4140,3.4165,3.4130,3.4145,30
2012-01-09,08:15:00,3.4125,3.4175,3.4120,3.4120,37
2012-01-09,08:20:00,3.4100,3.4130,3.4100,3.4125,10
2012-01-09,08:25:00,3.4105,3.4115,3.4075,3.4090,8
2012-01-09,08:30:00,3.4075,3.4075,3.4020,3.4035,88
2012-01-09,08:35:00,3.4035,3.4040,3.3980,3.4000,138
2012-01-09,08:40:00,3.3990,3.4085,3.3990,3.4085,33
2012-01-09,08:45:00,3.4090,3.4120,3.4085,3.4105,47
2012-01-09,08:50:00,3.4120,3.4120,3.4080,3.4095,12
2012-01-09,08:55:00,3.4085,3.4255,3.4085,3.4220,167
2012-01-09,09:00:00,3.4220,3.4300,3.4150,3.4195,613
2012-01-09,09:05:00,3.4190,3.4280,3.4160,3.4245,162
2012-01-09,09:10:00,3.4270,3.4300,3.4230,3.4260,182
2012-01-09,09:15:00,3.4260,3.4320,3.4235,3.4320,163
2012-01-09,09:20:00,3.4335,3.4360,3.4305,3.4330,207
2012-01-09,09:25:00,3.4330,3.4340,3.4255,3.4255,130
2012-01-09,09:30:00,3.4265,3.4295,3.4190,3.4190,159
2012-01-09,09:35:00,3.4205,3.4210,3.4115,3.4150,191
2012-01-09,09:40:00,3.4120,3.4120,3.3980,3.4050,274
2012-01-09,09:45:00,3.4040,3.4050,3.4005,3.4025,121
2012-01-09,09:50:00,3.4025,3.4055,3.3910,3.3920,372
2012-01-09,09:55:00,3.3930,3.3970,3.3860,3.3860,451
2012-01-09,10:00:00,3.3865,3.3885,3.3805,3.3825,384
2012-01-09,10:05:00,3.3825,3.3845,3.3780,3.3825,267
2012-01-09,10:10:00,3.3835,3.3935,3.3830,3.3935,127
2012-01-09,10:15:00,3.3925,3.3990,3.3925,3.3955,133
2012-01-09,10:20:00,3.3950,3.3990,3.3940,3.3980,67
2012-01-09,10:25:00,3.3970,3.3985,3.3945,3.3970,61
2012-01-09,10:30:00,3.3985,3.4030,3.3955,3.3965,119
2012-01-09,10:35:00,3.3965,3.4105,3.3965,3.4095,121
2012-01-09,10:40:00,3.4105,3.4140,3.4060,3.4075,210
2012-01-09,10:45:00,3.4055,3.4070,3.4030,3.4040,68
2012-01-09,10:50:00,3.4035,3.4055,3.3975,3.3975,72
2012-01-09,10:55:00,3.3995,3.4030,3.3970,3.4030,58
2012-01-09,11:00:00,3.4025,3.4090,3.4020,3.4040,121
2012-01-09,11:05:00,3.4055,3.4055,3.3980,3.4010,64
2012-01-09,11:10:00,3.3995,3.4040,3.3915,3.3920,75
2012-01-09,11:15:00,3.3915,3.3995,3.3880,3.3975,87
2012-01-09,11:20:00,3.3960,3.4005,3.3950,3.3955,34
2012-01-09,11:25:00,3.3945,3.4000,3.3945,3.3975,46
2012-01-09,11:30:00,3.3975,3.4025,3.3975,3.3975,24
2012-01-09,11:35:00,3.4005,3.4035,3.4005,3.4015,40
2012-01-09,11:40:00,3.4015,3.4020,3.4005,3.4005,8
2012-01-09,11:45:00,3.4020,3.4025,3.4010,3.4010,20
2012-01-09,11:50:00,3.4035,3.4045,3.4035,3.4035,22
2012-01-09,11:55:00,3.4030,3.4030,3.4000,3.4005,27
2012-01-09,12:00:00,3.4020,3.4020,3.4000,3.4000,6
2012-01-09,12:05:00,3.4020,3.4025,3.4000,3.4000,7
2012-01-09,12:10:00,3.4005,3.4005,3.4005,3.4005,1
2012-01-09,12:15:00,3.4000,3.4020,3.3980,3.4020,11
2012-01-09,12:20:00,3.4020,3.4045,3.4015,3.4035,31
2012-01-09,12:25:00,3.4035,3.4040,3.4030,3.4035,8
2012-01-09,12:30:00,3.4030,3.4040,3.4015,3.4015,51
2012-01-09,12:35:00,3.4000,3.4015,3.3995,3.4005,19
2012-01-09,12:40:00,3.3995,3.4035,3.3995,3.4035,12
2012-01-09,12:45:00,3.4030,3.4030,3.4025,3.4025,5
2012-01-09,12:50:00,3.4020,3.4035,3.4000,3.4020,18
2012-01-09,12:55:00,3.4025,3.4025,3.3950,3.3950,60
2012-01-09,13:00:00,3.3950,3.3960,3.3915,3.3960,31
2012-01-09,13:05:00,3.3975,3.3990,3.3975,3.3990,10
2012-01-09,13:10:00,3.3995,3.4010,3.3975,3.3980,33
2012-01-09,13:15:00,3.3985,3.4015,3.3985,3.4000,13
2012-01-09,13:20:00,3.4015,3.4040,3.4015,3.4040,11
2012-01-09,13:25:00,3.4040,3.4040,3.4000,3.4015,41
2012-01-09,13:30:00,3.4025,3.4030,3.3980,3.3990,63
2012-01-09,13:35:00,3.4000,3.4025,3.4000,3.4005,32
2012-01-09,13:40:00,3.4005,3.4025,3.4000,3.4015,36
2012-01-09,13:45:00,3.4015,3.4020,3.3985,3.3990,69
2012-01-09,13:50:00,3.3985,3.4000,3.3970,3.3975,65
2012-01-09,13:55:00,3.3965,3.3965,3.3945,3.3955,37
2012-01-09,14:00:00,3.3950,3.3975,3.3935,3.3975,66
2012-01-09,14:05:00,3.3965,3.4020,3.3965,3.4010,31
2012-01-09,14:10:00,3.4010,3.4030,3.4000,3.4005,37
2012-01-09,14:15:00,3.4000,3.4010,3.3990,3.4000,36
2012-01-09,14:20:00,3.3990,3.4065,3.3985,3.4065,132
2012-01-09,14:25:00,3.4070,3.4100,3.4040,3.4060,163
2012-01-09,14:30:00,3.4070,3.4110,3.4065,3.4110,86
2012-01-09,14:35:00,3.4100,3.4135,3.4090,3.4125,47
2012-01-09,14:40:00,3.4120,3.4135,3.4090,3.4115,114
2012-01-09,14:45:00,3.4115,3.4150,3.4110,3.4145,137
2012-01-09,14:50:00,3.4145,3.4160,3.4125,3.4155,159
2012-01-09,14:55:00,3.4150,3.4195,3.4130,3.4135,200
2012-01-09,15:00:00,3.4135,3.4220,3.4130,3.4190,162
2012-01-09,15:05:00,3.4190,3.4210,3.4165,3.4165,40
2012-01-09,15:10:00,3.4165,3.4175,3.4145,3.4155,57
2012-01-09,15:15:00,3.4150,3.4170,3.4130,3.4150,31
2012-01-09,15:20:00,3.4140,3.4140,3.4115,3.4130,67
2012-01-09,15:25:00,3.4135,3.4175,3.4135,3.4150,102
2012-01-09,15:30:00,3.4155,3.4275,3.4155,3.4275,135
2012-01-09,15:35:00,3.4275,3.4275,3.4235,3.4235,86
2012-01-09,15:40:00,3.4240,3.4260,3.4220,3.4260,68
2012-01-09,15:45:00,3.4260,3.4260,3.4220,3.4230,54
2012-01-09,15:50:00,3.4235,3.4255,3.4225,3.4235,32
2012-01-09,15:55:00,3.4230,3.4270,3.4220,3.4265,40
2012-01-09,16:00:00,3.4270,3.4320,3.4270,3.4305,272
2012-01-09,16:05:00,3.4295,3.4320,3.4270,3.4300,125
2012-01-09,16:10:00,3.4305,3.4320,3.4245,3.4275,134
2012-01-09,16:15:00,3.4270,3.4285,3.4255,3.4270,73
2012-01-09,16:20:00,3.4270,3.4300,3.4260,3.4280,46
2012-01-09,16:25:00,3.4290,3.4310,3.4250,3.4285,105
2012-01-09,16:30:00,3.4285,3.4315,3.4285,3.4310,88
2012-01-09,16:35:00,3.4310,3.4345,3.4305,3.4320,106
2012-01-09,16:40:00,3.4320,3.4330,3.4290,3.4300,43
2012-01-09,16:45:00,3.4305,3.4335,3.4305,3.4335,70
2012-01-09,16:50:00,3.4320,3.4320,3.4300,3.4315,50
2012-01-09,16:55:00,3.4300,3.4305,3.4275,3.4290,54
2012-01-09,17:00:00,3.4290,3.4300,3.4200,3.4220,156
2012-01-09,17:05:00,3.4230,3.4280,3.4225,3.4280,68
2012-01-09,17:10:00,3.4280,3.4315,3.4275,3.4290,29
2012-01-09,17:15:00,3.4280,3.4280,3.4190,3.4195,129
2012-01-09,17:20:00,3.4190,3.4245,3.4185,3.4245,54
2012-01-09,17:25:00,3.4235,3.4245,3.4205,3.4205,51
2012-01-09,17:30:00,3.4195,3.4230,3.4195,3.4230,22
2012-01-09,17:35:00,3.4225,3.4235,3.4220,3.4230,26
2012-01-09,17:40:00,3.4230,3.4260,3.4230,3.4250,20
2012-01-09,17:45:00,3.4250,3.4285,3.4225,3.4230,52
2012-01-09,17:50:00,3.4235,3.4295,3.4235,3.4275,90
2012-01-09,17:55:00,3.4260,3.4280,3.4255,3.4260,19
2012-01-09,18:00:00,3.4260,3.4275,3.4255,3.4255,9
2012-01-09,18:05:00,3.4250,3.4250,3.4205,3.4210,38
2012-01-09,18:10:00,3.4220,3.4260,3.4200,3.4245,37
2012-01-09,18:15:00,3.4240,3.4250,3.4190,3.4195,63
2012-01-09,18:20:00,3.4195,3.4210,3.4185,3.4205,56
2012-01-09,18:25:00,3.4210,3.4235,3.4200,3.4225,70
2012-01-09,18:30:00,3.4230,3.4245,3.4225,3.4245,27
2012-01-09,18:35:00,3.4255,3.4260,3.4245,3.4255,14
2012-01-09,18:40:00,3.4260,3.4270,3.4240,3.4270,63
2012-01-09,18:45:00,3.4245,3.4255,3.4230,3.4230,12
2012-01-09,18:50:00,3.4240,3.4240,3.4205,3.4205,23
2012-01-09,18:55:00,3.4200,3.4205,3.4170,3.4190,70
2012-01-09,19:00:00,3.4185,3.4185,3.4115,3.4165,135
2012-01-09,19:05:00,3.4180,3.4185,3.4155,3.4185,68
2012-01-09,19:10:00,3.4185,3.4220,3.4155,3.4215,72
2012-01-09,19:15:00,3.4220,3.4230,3.4165,3.4175,79
2012-01-09,19:20:00,3.4180,3.4190,3.4150,3.4180,26
2012-01-09,19:25:00,3.4195,3.4205,3.4165,3.4175,66
2012-01-09,19:30:00,3.4185,3.4185,3.4150,3.4150,19
2012-01-09,19:35:00,3.4155,3.4190,3.4150,3.4185,56
2012-01-09,19:40:00,3.4190,3.4260,3.4190,3.4260,79
2012-01-09,19:45:00,3.4255,3.4265,3.4220,3.4230,66
2012-01-09,19:50:00,3.4235,3.4245,3.4185,3.4185,61
2012-01-09,19:55:00,3.4195,3.4210,3.4190,3.4190,21
2012-01-09,20:00:00,3.4200,3.4200,3.4155,3.4170,83
2012-01-09,20:05:00,3.4180,3.4210,3.4175,3.4195,45
2012-01-09,20:10:00,3.4190,3.4195,3.4135,3.4135,56
2012-01-09,20:15:00,3.4130,3.4155,3.4110,3.4120,80
2012-01-09,20:20:00,3.4115,3.4155,3.4115,3.4140,51
2012-01-09,20:25:00,3.4150,3.4160,3.4125,3.4130,57
2012-01-09,20:30:00,3.4125,3.4160,3.4105,3.4105,198
2012-01-09,20:35:00,3.4115,3.4155,3.4110,3.4150,95
2012-01-09,20:40:00,3.4155,3.4170,3.4140,3.4155,104
2012-01-09,20:45:00,3.4145,3.4190,3.4140,3.4165,110
2012-01-09,20:50:00,3.4155,3.4180,3.4110,3.4155,143
2012-01-09,20:55:00,3.4155,3.4155,3.4135,3.4140,51
2012-01-09,21:00:00,3.4130,3.4170,3.4130,3.4145,131
2012-01-09,21:05:00,3.4145,3.4145,3.4100,3.4100,163
2012-01-09,21:10:00,3.4105,3.4175,3.4105,3.4150,229
2012-01-09,21:15:00,3.4160,3.4205,3.4160,3.4185,81
2012-01-09,21:20:00,3.4190,3.4285,3.4190,3.4235,378
2012-01-09,21:25:00,3.4235,3.4255,3.4180,3.4240,190
2012-01-09,21:30:00,3.4235,3.4235,3.4190,3.4220,511
2012-01-09,21:35:00,3.4215,3.4230,3.4200,3.4200,308
2012-01-09,21:40:00,3.4190,3.4205,3.4175,3.4205,445
2012-01-09,21:45:00,3.4195,3.4205,3.4175,3.4205,357
2012-01-09,21:50:00,3.4205,3.4310,3.4205,3.4300,310
2012-01-09,21:55:00,3.4300,3.4305,3.4260,3.4275,240
2012-01-09,22:00:00,3.4275,3.4305,3.4265,3.4265,605
2012-01-09,22:05:00,3.4265,3.4420,3.4265,3.4385,513
2012-01-09,22:10:00,3.4395,3.4400,3.4345,3.4355,212
2012-01-09,22:15:00,3.4360,3.4380,3.4350,3.4365,371
2012-01-09,22:20:00,3.4360,3.4365,3.4330,3.4335,108
2012-01-09,22:25:00,3.4335,3.4335,3.4285,3.4330,240
2012-01-09,22:30:00,3.4340,3.4350,3.4225,3.4265,244
2012-01-09,22:35:00,3.4270,3.4275,3.4205,3.4255,297
2012-01-09,22:40:00,3.4260,3.4260,3.4160,3.4160,343
2012-01-09,22:45:00,3.4155,3.4185,3.4130,3.4170,304
2012-01-09,22:50:00,3.4165,3.4205,3.4115,3.4160,406
2012-01-09,22:55:00,3.4160,3.4180,3.4075,3.4110,366
2012-01-09,23:00:00,3.4110,3.4120,3.4055,3.4085,302
2012-01-09,23:05:00,3.4090,3.4180,3.4090,3.4165,139
2012-01-09,23:10:00,3.4165,3.4220,3.4155,3.4205,165
2012-01-09,23:15:00,3.4210,3.4265,3.4200,3.4235,270
2012-01-09,23:20:00,3.4245,3.4265,3.4175,3.4180,164
2012-01-09,23:25:00,3.4180,3.4220,3.4175,3.4220,282
2012-01-09,23:30:00,3.4225,3.4235,3.4180,3.4185,129
2012-01-09,23:35:00,3.4180,3.4240,3.4180,3.4210,337
2012-01-09,23:40:00,3.4210,3.4220,3.4160,3.4160,220
2012-01-09,23:45:00,3.4155,3.4170,3.4110,3.4110,352
2012-01-09,23:50:00,3.4125,3.4145,3.4070,3.4145,318
2012-01-09,23:55:00,3.4140,3.4165,3.4115,3.4160,141
2012-01-10,00:00:00,3.4160,3.4160,3.4080,3.4105,212
2012-01-10,00:05:00,3.4100,3.4100,3.3920,3.3975,1045
2012-01-10,00:10:00,3.3970,3.4020,3.3960,3.3975,447
2012-01-10,00:15:00,3.3980,3.3995,3.3935,3.3935,199
2012-01-10,00:20:00,3.3935,3.4015,3.3925,3.4000,407
2012-01-10,00:25:00,3.4005,3.4065,3.3980,3.4020,450
2012-01-10,00:30:00,3.4015,3.4050,3.4005,3.4025,152
2012-01-10,00:35:00,3.4030,3.4070,3.4020,3.4070,151
2012-01-10,00:40:00,3.4070,3.4095,3.4045,3.4075,271
2012-01-10,00:45:00,3.4075,3.4100,3.4035,3.4035,217
2012-01-10,00:50:00,3.4050,3.4125,3.4045,3.4065,303
2012-01-10,00:55:00,3.4060,3.4070,3.4015,3.4045,237
2012-01-10,01:00:00,3.4050,3.4065,3.4035,3.4060,163
2012-01-10,01:05:00,3.4055,3.4110,3.4055,3.4105,279
2012-01-10,01:10:00,3.4100,3.4120,3.4095,3.4115,91
2012-01-10,01:15:00,3.4115,3.4120,3.4100,3.4110,125
2012-01-10,01:20:00,3.4115,3.4125,3.4095,3.4110,321
2012-01-10,01:25:00,3.4105,3.4170,3.4100,3.4170,160
2012-01-10,01:30:00,3.4170,3.4200,3.4140,3.4190,275
2012-01-10,01:35:00,3.4185,3.4225,3.4185,3.4210,218
2012-01-10,01:40:00,3.4220,3.4240,3.4185,3.4195,206
2012-01-10,01:45:00,3.4200,3.4220,3.4195,3.4195,226
2012-01-10,01:50:00,3.4200,3.4215,3.4150,3.4180,335
2012-01-10,01:55:00,3.4175,3.4200,3.4130,3.4150,1032
2012-01-10,02:00:00,3.4150,3.4155,3.4105,3.4125,270
2012-01-10,02:05:00,3.4135,3.4140,3.4110,3.4120,40
2012-01-10,02:10:00,3.4115,3.4160,3.4110,3.4160,160
2012-01-10,02:15:00,3.4150,3.4150,3.4110,3.4120,67
2012-01-10,02:20:00,3.4130,3.4135,3.4095,3.4105,56
2012-01-10,02:25:00,3.4110,3.4115,3.4095,3.4095,59
2012-01-10,02:30:00,3.4100,3.4100,3.4070,3.4070,75
2012-01-10,02:35:00,3.4085,3.4085,3.4065,3.4075,51
2012-01-10,02:40:00,3.4080,3.4115,3.4080,3.4100,47
2012-01-10,02:45:00,3.4110,3.4110,3.4095,3.4095,44
2012-01-10,02:50:00,3.4095,3.4115,3.4095,3.4100,65
2012-01-10,02:55:00,3.4105,3.4110,3.4090,3.4110,29
2012-01-10,03:00:00,3.4110,3.4160,3.4110,3.4155,89
2012-01-10,03:05:00,3.4160,3.4200,3.4155,3.4200,43
2012-01-10,03:10:00,3.4170,3.4200,3.4170,3.4195,17
2012-01-10,03:15:00,3.4200,3.4200,3.4170,3.4170,30
2012-01-10,03:20:00,3.4180,3.4200,3.4180,3.4190,18
2012-01-10,03:25:00,3.4200,3.4200,3.4180,3.4180,22
2012-01-10,03:30:00,3.4170,3.4215,3.4170,3.4215,42
2012-01-10,03:35:00,3.4205,3.4205,3.4175,3.4185,11
2012-01-10,03:40:00,3.4190,3.4200,3.4180,3.4190,20
2012-01-10,03:45:00,3.4190,3.4190,3.4160,3.4160,12
2012-01-10,03:50:00,3.4165,3.4165,3.4160,3.4160,7
2012-01-10,03:55:00,3.4155,3.4170,3.4150,3.4165,9
2012-01-10,04:00:00,3.4170,3.4185,3.4170,3.4170,18
2012-01-10,04:05:00,3.4185,3.4190,3.4185,3.4190,4
2012-01-10,04:10:00,3.4175,3.4175,3.4165,3.4170,7
2012-01-10,04:15:00,3.4190,3.4190,3.4170,3.4170,4
2012-01-10,04:20:00,3.4175,3.4175,3.4135,3.4135,28
2012-01-10,04:25:00,3.4135,3.4135,3.4095,3.4120,48
2012-01-10,04:30:00,3.4135,3.4160,3.4135,3.4160,2
2012-01-10,04:35:00,3.4150,3.4180,3.4150,3.4175,19
2012-01-10,04:40:00,3.4170,3.4190,3.4170,3.4190,17
2012-01-10,04:45:00,3.4190,3.4200,3.4140,3.4145,24
2012-01-10,04:50:00,3.4140,3.4150,3.4120,3.4120,21
2012-01-10,04:55:00,3.4125,3.4125,3.4065,3.4075,62
2012-01-10,05:00:00,3.4100,3.4130,3.4100,3.4125,14
2012-01-10,05:05:00,3.4145,3.4155,3.4145,3.4150,11
2012-01-10,05:10:00,3.4150,3.4155,3.4150,3.4150,5
2012-01-10,05:15:00,3.4155,3.4155,3.4150,3.4150,5
2012-01-10,05:20:00,3.4135,3.4135,3.4135,3.4135,3
2012-01-10,05:25:00,3.4150,3.4150,3.4140,3.4140,2
2012-01-10,05:30:00,3.4150,3.4155,3.4145,3.4145,7
2012-01-10,05:35:00,3.4150,3.4150,3.4150,3.4150,1
2012-01-10,05:40:00,3.4160,3.4170,3.4160,3.4170,8
2012-01-10,05:45:00,3.4175,3.4185,3.4175,3.4185,14
2012-01-10,05:50:00,3.4185,3.4185,3.4175,3.4185,5
2012-01-10,05:55:00,3.4185,3.4185,3.4185,3.4185,3
2012-01-10,06:00:00,3.4185,3.4190,3.4185,3.4185,5
2012-01-10,06:05:00,3.4190,3.4210,3.4175,3.4195,51
2012-01-10,06:10:00,3.4215,3.4260,3.4215,3.4250,30
2012-01-10,07:00:00,3.4240,3.4250,3.4230,3.4250,8
2012-01-10,07:05:00,3.4260,3.4260,3.4240,3.4240,2
2012-01-10,07:10:00,3.4225,3.4230,3.4220,3.4230,5
2012-01-10,07:15:00,3.4230,3.4235,3.4230,3.4235,5
2012-01-10,07:20:00,3.4215,3.4240,3.4215,3.4240,2
2012-01-10,07:25:00,3.4240,3.4240,3.4240,3.4240,16
2012-01-10,07:30:00,3.4250,3.4260,3.4235,3.4260,12
2012-01-10,07:35:00,3.4265,3.4290,3.4265,3.4290,9
2012-01-10,07:40:00,3.4290,3.4335,3.4260,3.4300,84
2012-01-10,07:45:00,3.4285,3.4320,3.4285,3.4300,42
2012-01-10,07:50:00,3.4305,3.4315,3.4285,3.4295,13
2012-01-10,07:55:00,3.4295,3.4295,3.4285,3.4285,3
2012-01-10,08:00:00,3.4300,3.4390,3.4300,3.4350,78
2012-01-10,08:05:00,3.4365,3.4365,3.4320,3.4350,65
2012-01-10,08:10:00,3.4350,3.4360,3.4345,3.4360,13
2012-01-10,08:15:00,3.4350,3.4390,3.4350,3.4370,60
2012-01-10,08:20:00,3.4385,3.4385,3.4360,3.4360,11
2012-01-10,08:25:00,3.4360,3.4360,3.4345,3.4360,7
2012-01-10,08:30:00,3.4355,3.4355,3.4300,3.4310,29
2012-01-10,08:35:00,3.4310,3.4330,3.4270,3.4330,28
2012-01-10,08:40:00,3.4330,3.4345,3.4295,3.4310,17
2012-01-10,08:45:00,3.4300,3.4305,3.4275,3.4305,21
2012-01-10,08:50:00,3.4290,3.4320,3.4290,3.4305,15
2012-01-10,08:55:00,3.4305,3.4315,3.4275,3.4275,32
2012-01-10,09:00:00,3.4270,3.4305,3.4155,3.4155,278
2012-01-10,09:05:00,3.4165,3.4210,3.4160,3.4190,119
2012-01-10,09:10:00,3.4205,3.4255,3.4190,3.4195,127
2012-01-10,09:15:00,3.4190,3.4200,3.4100,3.4100,158
2012-01-10,09:20:00,3.4095,3.4120,3.4080,3.4120,206
2012-01-10,09:25:00,3.4110,3.4115,3.4070,3.4100,87
2012-01-10,09:30:00,3.4100,3.4135,3.4090,3.4130,81
2012-01-10,09:35:00,3.4125,3.4175,3.4120,3.4170,54
2012-01-10,09:40:00,3.4150,3.4155,3.4110,3.4125,62
2012-01-10,09:45:00,3.4125,3.4140,3.4100,3.4105,80
2012-01-10,09:50:00,3.4100,3.4120,3.4070,3.4085,89
2012-01-10,09:55:00,3.4085,3.4140,3.4070,3.4095,151
2012-01-10,10:00:00,3.4095,3.4120,3.4070,3.4105,78
2012-01-10,10:05:00,3.4105,3.4125,3.4090,3.4115,42
2012-01-10,10:10:00,3.4115,3.4150,3.4105,3.4150,34
2012-01-10,10:15:00,3.4135,3.4150,3.4135,3.4150,34
2012-01-10,10:20:00,3.4150,3.4150,3.4140,3.4140,3
2012-01-10,10:25:00,3.4140,3.4140,3.4140,3.4140,6
2012-01-10,10:30:00,3.4140,3.4165,3.4140,3.4155,43
2012-01-10,10:35:00,3.4155,3.4165,3.4120,3.4130,28
2012-01-10,10:40:00,3.4140,3.4150,3.4110,3.4110,34
2012-01-10,10:45:00,3.4110,3.4115,3.4055,3.4075,194
2012-01-10,10:50:00,3.4075,3.4085,3.4055,3.4070,78
2012-01-10,10:55:00,3.4070,3.4090,3.4060,3.4060,26
2012-01-10,11:00:00,3.4055,3.4085,3.4040,3.4085,148
2012-01-10,11:05:00,3.4070,3.4125,3.4070,3.4100,42
2012-01-10,11:10:00,3.4100,3.4115,3.4100,3.4105,12
2012-01-10,11:15:00,3.4110,3.4140,3.4105,3.4140,31
2012-01-10,11:20:00,3.4145,3.4160,3.4130,3.4150,35
2012-01-10,11:25:00,3.4160,3.4160,3.4115,3.4125,66
2012-01-10,11:30:00,3.4135,3.4165,3.4135,3.4165,30
2012-01-10,11:35:00,3.4160,3.4175,3.4160,3.4175,21
2012-01-10,11:40:00,3.4180,3.4185,3.4180,3.4185,12
2012-01-10,11:45:00,3.4185,3.4220,3.4170,3.4215,107
2012-01-10,11:50:00,3.4215,3.4265,3.4215,3.4255,82
2012-01-10,11:55:00,3.4245,3.4285,3.4205,3.4265,167
2012-01-10,12:00:00,3.4265,3.4300,3.4250,3.4300,164
2012-01-10,12:05:00,3.4300,3.4300,3.4255,3.4255,54
2012-01-10,12:10:00,3.4260,3.4280,3.4230,3.4265,15
2012-01-10,12:15:00,3.4250,3.4275,3.4240,3.4245,24
2012-01-10,12:20:00,3.4230,3.4240,3.4220,3.4220,11
2012-01-10,12:25:00,3.4220,3.4230,3.4220,3.4230,3
2012-01-10,12:30:00,3.4235,3.4260,3.4230,3.4230,35
2012-01-10,12:35:00,3.4250,3.4295,3.4240,3.4285,39
2012-01-10,12:40:00,3.4285,3.4290,3.4280,3.4285,25
2012-01-10,12:45:00,3.4285,3.4290,3.4280,3.4280,13
2012-01-10,12:50:00,3.4275,3.4275,3.4265,3.4275,12
2012-01-10,12:55:00,3.4280,3.4295,3.4275,3.4295,43
2012-01-10,13:00:00,3.4300,3.4300,3.4285,3.4295,25
2012-01-10,13:05:00,3.4295,3.4300,3.4290,3.4295,25
2012-01-10,13:10:00,3.4295,3.4325,3.4295,3.4315,43
2012-01-10,13:15:00,3.4315,3.4320,3.4310,3.4320,34
2012-01-10,13:20:00,3.4325,3.4335,3.4315,3.4330,25
2012-01-10,13:25:00,3.4330,3.4330,3.4285,3.4290,26
2012-01-10,13:30:00,3.4290,3.4385,3.4285,3.4385,329
2012-01-10,13:35:00,3.4385,3.4470,3.4385,3.4435,713
2012-01-10,13:40:00,3.4440,3.4465,3.4385,3.4400,152
2012-01-10,13:45:00,3.4410,3.4430,3.4390,3.4430,100
2012-01-10,13:50:00,3.4415,3.4430,3.4385,3.4430,95
2012-01-10,13:55:00,3.4415,3.4450,3.4410,3.4420,120
2012-01-10,14:00:00,3.4440,3.4445,3.4390,3.4400,100
2012-01-10,14:05:00,3.4400,3.4435,3.4400,3.4435,68
2012-01-10,14:10:00,3.4425,3.4480,3.4425,3.4470,96
2012-01-10,14:15:00,3.4475,3.4555,3.4455,3.4535,375
2012-01-10,14:20:00,3.4540,3.4565,3.4540,3.4545,172
2012-01-10,14:25:00,3.4545,3.4550,3.4505,3.4540,177
2012-01-10,14:30:00,3.4540,3.4545,3.4520,3.4525,50
2012-01-10,14:35:00,3.4520,3.4540,3.4490,3.4510,97
2012-01-10,14:40:00,3.4510,3.4510,3.4490,3.4510,34
2012-01-10,14:45:00,3.4505,3.4505,3.4485,3.4495,62
2012-01-10,14:50:00,3.4480,3.4485,3.4460,3.4475,83
2012-01-10,14:55:00,3.4465,3.4465,3.4400,3.4410,148
2012-01-10,15:00:00,3.4420,3.4440,3.4420,3.4435,99
2012-01-10,15:05:00,3.4440,3.4450,3.4430,3.4430,24
2012-01-10,15:10:00,3.4430,3.4440,3.4430,3.4430,17
2012-01-10,15:15:00,3.4450,3.4500,3.4440,3.4485,82
2012-01-10,15:20:00,3.4480,3.4520,3.4480,3.4495,50
2012-01-10,15:25:00,3.4500,3.4500,3.4490,3.4490,33
2012-01-10,15:30:00,3.4490,3.4490,3.4460,3.4480,38
2012-01-10,15:35:00,3.4480,3.4500,3.4475,3.4485,53
2012-01-10,15:40:00,3.4475,3.4480,3.4430,3.4435,91
2012-01-10,15:45:00,3.4430,3.4440,3.4400,3.4415,71
2012-01-10,15:50:00,3.4405,3.4405,3.4370,3.4375,65
2012-01-10,15:55:00,3.4370,3.4395,3.4365,3.4370,98
2012-01-10,16:00:00,3.4380,3.4445,3.4360,3.4400,148
2012-01-10,16:05:00,3.4405,3.4405,3.4340,3.4365,204
2012-01-10,16:10:00,3.4360,3.4390,3.4320,3.4325,168
2012-01-10,16:15:00,3.4340,3.4385,3.4340,3.4370,117
2012-01-10,16:20:00,3.4375,3.4395,3.4365,3.4390,44
2012-01-10,16:25:00,3.4400,3.4455,3.4400,3.4440,177
2012-01-10,16:30:00,3.4450,3.4455,3.4420,3.4450,122
2012-01-10,16:35:00,3.4450,3.4450,3.4395,3.4400,109
2012-01-10,16:40:00,3.4405,3.4490,3.4395,3.4490,178
2012-01-10,16:45:00,3.4490,3.4490,3.4465,3.4490,42
2012-01-10,16:50:00,3.4485,3.4490,3.4450,3.4455,40
2012-01-10,16:55:00,3.4455,3.4505,3.4440,3.4500,109
2012-01-10,17:00:00,3.4490,3.4495,3.4470,3.4485,88
2012-01-10,17:05:00,3.4475,3.4485,3.4470,3.4485,9
2012-01-10,17:10:00,3.4485,3.4515,3.4480,3.4510,77
2012-01-10,17:15:00,3.4515,3.4535,3.4510,3.4535,78
2012-01-10,17:20:00,3.4540,3.4590,3.4530,3.4585,105
2012-01-10,17:25:00,3.4580,3.4600,3.4555,3.4590,178
2012-01-10,17:30:00,3.4590,3.4665,3.4580,3.4630,339
2012-01-10,17:35:00,3.4625,3.4645,3.4610,3.4625,83
2012-01-10,17:40:00,3.4625,3.4625,3.4585,3.4595,80
2012-01-10,17:45:00,3.4595,3.4635,3.4595,3.4605,96
2012-01-10,17:50:00,3.4600,3.4610,3.4580,3.4600,63
2012-01-10,17:55:00,3.4595,3.4600,3.4580,3.4600,14
2012-01-10,18:00:00,3.4600,3.4600,3.4585,3.4585,22
2012-01-10,18:05:00,3.4590,3.4605,3.4590,3.4605,57
2012-01-10,18:10:00,3.4600,3.4605,3.4585,3.4585,36
2012-01-10,18:15:00,3.4590,3.4600,3.4585,3.4600,14
2012-01-10,18:20:00,3.4600,3.4645,3.4600,3.4625,29
2012-01-10,18:25:00,3.4615,3.4640,3.4615,3.4625,96
2012-01-10,18:30:00,3.4630,3.4635,3.4615,3.4635,38
2012-01-10,18:35:00,3.4620,3.4630,3.4610,3.4620,62
2012-01-10,18:40:00,3.4625,3.4625,3.4600,3.4610,29
2012-01-10,18:45:00,3.4615,3.4650,3.4615,3.4635,91
2012-01-10,18:50:00,3.4640,3.4685,3.4615,3.4670,156
2012-01-10,18:55:00,3.4665,3.4730,3.4660,3.4715,201
2012-01-10,19:00:00,3.4720,3.4780,3.4705,3.4780,370
2012-01-10,19:05:00,3.4780,3.4780,3.4745,3.4780,178
2012-01-10,19:10:00,3.4785,3.4790,3.4760,3.4780,101
2012-01-10,19:15:00,3.4780,3.4810,3.4765,3.4785,168
2012-01-10,19:20:00,3.4785,3.4850,3.4780,3.4825,206
2012-01-10,19:25:00,3.4820,3.4835,3.4805,3.4835,74
2012-01-10,19:30:00,3.4840,3.4845,3.4805,3.4810,146
2012-01-10,19:35:00,3.4810,3.4810,3.4770,3.4770,117
2012-01-10,19:40:00,3.4765,3.4780,3.4735,3.4740,98
2012-01-10,19:45:00,3.4735,3.4740,3.4710,3.4710,71
2012-01-10,19:50:00,3.4730,3.4740,3.4690,3.4690,249
2012-01-10,19:55:00,3.4690,3.4720,3.4690,3.4700,127
2012-01-10,20:00:00,3.4705,3.4710,3.4680,3.4700,140
2012-01-10,20:05:00,3.4700,3.4740,3.4695,3.4740,124
2012-01-10,20:10:00,3.4730,3.4730,3.4695,3.4710,55
2012-01-10,20:15:00,3.4710,3.4715,3.4700,3.4710,13
2012-01-10,20:20:00,3.4700,3.4730,3.4700,3.4725,20
2012-01-10,20:25:00,3.4720,3.4755,3.4720,3.4730,69
2012-01-10,20:30:00,3.4730,3.4795,3.4720,3.4755,281
2012-01-10,20:35:00,3.4765,3.4790,3.4755,3.4765,119
2012-01-10,20:40:00,3.4760,3.4780,3.4760,3.4775,33
2012-01-10,20:45:00,3.4775,3.4810,3.4770,3.4810,204
2012-01-10,20:50:00,3.4810,3.4870,3.4790,3.4850,273
2012-01-10,20:55:00,3.4845,3.4940,3.4830,3.4915,428
2012-01-10,21:00:00,3.4920,3.4940,3.4895,3.4895,282
2012-01-10,21:05:00,3.4895,3.4990,3.4895,3.4990,452
2012-01-10,21:10:00,3.4990,3.5040,3.4955,3.4995,1131
2012-01-10,21:15:00,3.4990,3.4995,3.4950,3.4960,217
2012-01-10,21:20:00,3.4960,3.5025,3.4955,3.5010,484
2012-01-10,21:25:00,3.5015,3.5175,3.5015,3.5125,1086
2012-01-10,21:30:00,3.5120,3.5125,3.5070,3.5085,801
2012-01-10,21:35:00,3.5085,3.5090,3.5045,3.5055,375
2012-01-10,21:40:00,3.5075,3.5160,3.5075,3.5100,765
2012-01-10,21:45:00,3.5095,3.5095,3.5035,3.5050,242
2012-01-10,21:50:00,3.5050,3.5060,3.4990,3.5035,338
2012-01-10,21:55:00,3.5030,3.5065,3.5020,3.5055,173
2012-01-10,22:00:00,3.5065,3.5080,3.5035,3.5045,130
2012-01-10,22:05:00,3.5055,3.5080,3.5035,3.5035,181
2012-01-10,22:10:00,3.5040,3.5070,3.4975,3.5000,286
2012-01-10,22:15:00,3.5000,3.5040,3.4980,3.5040,421
2012-01-10,22:20:00,3.5045,3.5045,3.4980,3.4985,172
2012-01-10,22:25:00,3.4975,3.4990,3.4950,3.4980,199
2012-01-10,22:30:00,3.4980,3.5030,3.4955,3.5000,347
2012-01-10,22:35:00,3.5000,3.5055,3.4970,3.4985,292
2012-01-10,22:40:00,3.4990,3.5020,3.4950,3.4965,382
2012-01-10,22:45:00,3.4970,3.5025,3.4955,3.5025,299
2012-01-10,22:50:00,3.5025,3.5075,3.4975,3.4985,316
2012-01-10,22:55:00,3.4990,3.5080,3.4985,3.5075,241
2012-01-10,23:00:00,3.5075,3.5155,3.5070,3.5150,316
2012-01-10,23:05:00,3.5150,3.5170,3.5080,3.5140,668
2012-01-10,23:10:00,3.5145,3.5145,3.5095,3.5125,525
2012-01-10,23:15:00,3.5130,3.5140,3.5105,3.5125,305
2012-01-10,23:20:00,3.5115,3.5125,3.5065,3.5080,240
2012-01-10,23:25:00,3.5090,3.5090,3.5005,3.5010,493
2012-01-10,23:30:00,3.5010,3.5025,3.4955,3.4990,490
2012-01-10,23:35:00,3.5005,3.5050,3.4975,3.4980,190
2012-01-10,23:40:00,3.4975,3.5000,3.4970,3.5000,132
2012-01-10,23:45:00,3.5005,3.5060,3.5005,3.5015,259
2012-01-10,23:50:00,3.5020,3.5040,3.5000,3.5005,177
2012-01-10,23:55:00,3.5000,3.5040,3.5000,3.5010,213
2012-01-11,00:00:00,3.5010,3.5025,3.4960,3.4960,336
2012-01-11,00:05:00,3.4965,3.4970,3.4905,3.4960,537
2012-01-11,00:10:00,3.4960,3.4965,3.4930,3.4955,207
2012-01-11,00:15:00,3.4950,3.5010,3.4945,3.4995,581
2012-01-11,00:20:00,3.4995,3.5035,3.4985,3.4990,255
2012-01-11,00:25:00,3.4985,3.5020,3.4975,3.5020,133
2012-01-11,00:30:00,3.5010,3.5020,3.4985,3.4985,90
2012-01-11,00:35:00,3.4990,3.5000,3.4955,3.4985,190
2012-01-11,00:40:00,3.4990,3.5005,3.4980,3.5000,107
2012-01-11,00:45:00,3.4995,3.5025,3.4995,3.5005,155
2012-01-11,00:50:00,3.5010,3.5120,3.4990,3.5115,335
2012-01-11,00:55:00,3.5115,3.5130,3.5080,3.5095,400
2012-01-11,01:00:00,3.5090,3.5110,3.5070,3.5075,191
2012-01-11,01:05:00,3.5075,3.5125,3.5065,3.5120,281
2012-01-11,01:10:00,3.5120,3.5125,3.5080,3.5090,139
2012-01-11,01:15:00,3.5080,3.5105,3.5075,3.5075,170
2012-01-11,01:20:00,3.5075,3.5100,3.5065,3.5065,120
2012-01-11,01:25:00,3.5070,3.5070,3.4980,3.4985,417
2012-01-11,01:30:00,3.4980,3.5015,3.4975,3.5010,243
2012-01-11,01:35:00,3.5015,3.5055,3.5000,3.5055,196
2012-01-11,01:40:00,3.5050,3.5055,3.5010,3.5040,183
2012-01-11,01:45:00,3.5050,3.5055,3.5000,3.5025,178
2012-01-11,01:50:00,3.5025,3.5060,3.5010,3.5055,245
2012-01-11,01:55:00,3.5050,3.5150,3.5030,3.5120,1501
2012-01-11,02:00:00,3.5130,3.5130,3.5100,3.5115,343
2012-01-11,02:05:00,3.5115,3.5115,3.5065,3.5075,147
2012-01-11,02:10:00,3.5075,3.5080,3.5065,3.5065,110
2012-01-11,02:15:00,3.5065,3.5105,3.5050,3.5090,100
2012-01-11,02:20:00,3.5090,3.5090,3.5065,3.5070,65
2012-01-11,02:25:00,3.5065,3.5090,3.5055,3.5080,72
2012-01-11,02:30:00,3.5080,3.5110,3.5080,3.5110,150
2012-01-11,02:35:00,3.5110,3.5110,3.5085,3.5105,140
2012-01-11,02:40:00,3.5100,3.5115,3.5090,3.5100,78
2012-01-11,02:45:00,3.5105,3.5105,3.5070,3.5085,74
2012-01-11,02:50:00,3.5085,3.5100,3.5070,3.5075,71
2012-01-11,02:55:00,3.5080,3.5110,3.5080,3.5105,75
2012-01-11,03:00:00,3.5090,3.5090,3.5065,3.5070,34
2012-01-11,03:05:00,3.5075,3.5105,3.5075,3.5090,11
2012-01-11,03:10:00,3.5075,3.5095,3.5070,3.5085,19
2012-01-11,03:15:00,3.5075,3.5115,3.5075,3.5100,88
2012-01-11,03:20:00,3.5100,3.5120,3.5100,3.5115,13
2012-01-11,03:25:00,3.5110,3.5110,3.5090,3.5090,33
2012-01-11,03:30:00,3.5095,3.5100,3.5090,3.5100,7
2012-01-11,03:35:00,3.5100,3.5125,3.5090,3.5105,33
2012-01-11,03:40:00,3.5120,3.5120,3.5100,3.5105,34
2012-01-11,03:45:00,3.5105,3.5155,3.5105,3.5155,49
2012-01-11,03:50:00,3.5155,3.5155,3.5110,3.5110,24
2012-01-11,03:55:00,3.5115,3.5130,3.5115,3.5125,42
2012-01-11,04:00:00,3.5130,3.5130,3.5115,3.5120,12
2012-01-11,04:05:00,3.5115,3.5125,3.5105,3.5105,12
2012-01-11,04:10:00,3.5100,3.5100,3.5075,3.5080,47
2012-01-11,04:15:00,3.5075,3.5080,3.5070,3.5080,39
2012-01-11,04:20:00,3.5075,3.5075,3.5075,3.5075,4
2012-01-11,04:25:00,3.5075,3.5075,3.5055,3.5065,37
2012-01-11,04:30:00,3.5065,3.5130,3.5065,3.5065,49
2012-01-11,04:35:00,3.5060,3.5065,3.5050,3.5055,23
2012-01-11,04:40:00,3.5055,3.5070,3.5050,3.5060,34
2012-01-11,04:45:00,3.5070,3.5075,3.5045,3.5045,26
2012-01-11,04:50:00,3.5050,3.5060,3.5045,3.5045,32
2012-01-11,04:55:00,3.5045,3.5050,3.5025,3.5035,91
2012-01-11,05:00:00,3.5035,3.5065,3.5030,3.5045,55
2012-01-11,05:05:00,3.5030,3.5050,3.5030,3.5050,49
2012-01-11,05:10:00,3.5055,3.5065,3.5050,3.5060,9
2012-01-11,05:15:00,3.5065,3.5065,3.5050,3.5050,16
2012-01-11,05:20:00,3.5050,3.5060,3.5045,3.5045,6
2012-01-11,05:25:00,3.5060,3.5065,3.5045,3.5065,7
2012-01-11,05:30:00,3.5065,3.5065,3.5040,3.5040,21
2012-01-11,05:35:00,3.5050,3.5065,3.5050,3.5050,12
2012-01-11,05:40:00,3.5060,3.5085,3.5060,3.5085,11
2012-01-11,05:45:00,3.5075,3.5075,3.5050,3.5050,9
2012-01-11,05:50:00,3.5050,3.5050,3.5035,3.5035,7
2012-01-11,05:55:00,3.5045,3.5045,3.5035,3.5035,4
2012-01-11,06:00:00,3.5045,3.5045,3.4960,3.4960,60
2012-01-11,06:05:00,3.4965,3.4995,3.4965,3.4995,9
2012-01-11,06:10:00,3.5000,3.5025,3.4995,3.4995,32
2012-01-11,07:00:00,3.5000,3.5020,3.4950,3.4955,43
2012-01-11,07:05:00,3.4970,3.5005,3.4970,3.4985,5
2012-01-11,07:10:00,3.4970,3.4985,3.4970,3.4985,2
2012-01-11,07:15:00,3.4970,3.4970,3.4960,3.4960,6
2012-01-11,07:20:00,3.4985,3.4985,3.4985,3.4985,2
2012-01-11,07:25:00,3.5000,3.5000,3.5000,3.5000,1
2012-01-11,07:30:00,3.5000,3.5025,3.4995,3.5025,15
2012-01-11,07:35:00,3.5020,3.5025,3.5010,3.5025,19
2012-01-11,07:40:00,3.5005,3.5005,3.4960,3.4960,39
2012-01-11,07:45:00,3.4980,3.5005,3.4980,3.4985,54
2012-01-11,07:50:00,3.4985,3.5000,3.4970,3.4970,54
2012-01-11,07:55:00,3.4960,3.4965,3.4935,3.4965,81
2012-01-11,08:00:00,3.4955,3.4955,3.4830,3.4875,136
2012-01-11,08:05:00,3.4880,3.4905,3.4865,3.4875,43
2012-01-11,08:10:00,3.4875,3.4910,3.4870,3.4910,17
2012-01-11,08:15:00,3.4910,3.4910,3.4895,3.4895,4
2012-01-11,08:20:00,3.4885,3.4890,3.4850,3.4870,50
2012-01-11,08:25:00,3.4870,3.4885,3.4860,3.4860,24
2012-01-11,08:30:00,3.4865,3.4870,3.4845,3.4850,13
2012-01-11,08:35:00,3.4840,3.4850,3.4815,3.4850,59
2012-01-11,08:40:00,3.4840,3.4860,3.4830,3.4845,12
2012-01-11,08:45:00,3.4840,3.4840,3.4810,3.4840,63
2012-01-11,08:50:00,3.4850,3.4865,3.4830,3.4865,17
2012-01-11,08:55:00,3.4855,3.4860,3.4800,3.4830,129
2012-01-11,09:00:00,3.4825,3.4870,3.4765,3.4785,407
2012-01-11,09:05:00,3.4780,3.4795,3.4705,3.4785,454
2012-01-11,09:10:00,3.4785,3.4855,3.4775,3.4830,184
2012-01-11,09:15:00,3.4825,3.4825,3.4775,3.4785,121
2012-01-11,09:20:00,3.4780,3.4800,3.4770,3.4770,63
2012-01-11,09:25:00,3.4790,3.4860,3.4785,3.4825,121
2012-01-11,09:30:00,3.4830,3.4970,3.4830,3.4940,301
2012-01-11,09:35:00,3.4945,3.4945,3.4820,3.4820,210
2012-01-11,09:40:00,3.4825,3.4880,3.4805,3.4835,104
2012-01-11,09:45:00,3.4850,3.4880,3.4845,3.4870,48
2012-01-11,09:50:00,3.4870,3.4880,3.4835,3.4835,85
2012-01-11,09:55:00,3.4845,3.4910,3.4845,3.4910,89
2012-01-11,10:00:00,3.4910,3.4915,3.4840,3.4865,70
2012-01-11,10:05:00,3.4875,3.4920,3.4875,3.4920,54
2012-01-11,10:10:00,3.4915,3.4935,3.4880,3.4890,60
2012-01-11,10:15:00,3.4885,3.4900,3.4880,3.4880,24
2012-01-11,10:20:00,3.4880,3.4880,3.4865,3.4870,13
2012-01-11,10:25:00,3.4875,3.4885,3.4870,3.4875,13
2012-01-11,10:30:00,3.4880,3.4895,3.4855,3.4860,108
2012-01-11,10:35:00,3.4865,3.4870,3.4845,3.4870,51
2012-01-11,10:40:00,3.4875,3.4910,3.4875,3.4910,19
2012-01-11,10:45:00,3.4905,3.4915,3.4895,3.4905,36
2012-01-11,10:50:00,3.4900,3.4905,3.4870,3.4900,65
2012-01-11,10:55:00,3.4880,3.4970,3.4880,3.4940,87
2012-01-11,11:00:00,3.4940,3.4995,3.4940,3.4960,103
2012-01-11,11:05:00,3.4970,3.4990,3.4955,3.4960,73
2012-01-11,11:10:00,3.4955,3.4970,3.4950,3.4950,20
2012-01-11,11:15:00,3.4950,3.4960,3.4935,3.4945,40
2012-01-11,11:20:00,3.4925,3.4925,3.4900,3.4915,54
2012-01-11,11:25:00,3.4920,3.4930,3.4900,3.4920,41
2012-01-11,11:30:00,3.4925,3.4945,3.4915,3.4945,16
2012-01-11,11:35:00,3.4945,3.4955,3.4915,3.4920,29
2012-01-11,11:40:00,3.4930,3.4955,3.4930,3.4955,4
2012-01-11,11:45:00,3.4955,3.4960,3.4935,3.4950,7
2012-01-11,11:50:00,3.4955,3.4955,3.4950,3.4955,10
2012-01-11,11:55:00,3.4945,3.4955,3.4945,3.4955,5
2012-01-11,12:00:00,3.4940,3.4950,3.4940,3.4950,6
2012-01-11,12:05:00,3.4940,3.4940,3.4930,3.4930,15
2012-01-11,12:10:00,3.4935,3.4940,3.4935,3.4935,5
2012-01-11,12:15:00,3.4950,3.4955,3.4950,3.4955,5
2012-01-11,12:20:00,3.4950,3.4960,3.4950,3.4950,10
2012-01-11,12:25:00,3.4960,3.4965,3.4950,3.4950,14
2012-01-11,12:30:00,3.4960,3.4965,3.4930,3.4935,70
2012-01-11,12:40:00,3.4930,3.4950,3.4910,3.4950,27
2012-01-11,12:45:00,3.4955,3.4955,3.4950,3.4955,15
2012-01-11,12:50:00,3.4960,3.4970,3.4940,3.4960,43
2012-01-11,12:55:00,3.4960,3.4970,3.4960,3.4970,14
2012-01-11,13:00:00,3.4960,3.4975,3.4945,3.4960,56
2012-01-11,13:05:00,3.4955,3.4965,3.4950,3.4955,47
2012-01-11,13:10:00,3.4950,3.4955,3.4940,3.4945,44
2012-01-11,13:15:00,3.4940,3.4940,3.4910,3.4920,134
2012-01-11,13:20:00,3.4930,3.4940,3.4925,3.4940,22
2012-01-11,13:25:00,3.4945,3.4955,3.4945,3.4955,60
2012-01-11,13:30:00,3.4950,3.4950,3.4890,3.4905,222
2012-01-11,13:35:00,3.4910,3.4950,3.4910,3.4940,40
2012-01-11,13:40:00,3.4935,3.4940,3.4925,3.4930,38
2012-01-11,13:45:00,3.4940,3.4960,3.4940,3.4950,32
2012-01-11,13:50:00,3.4950,3.4955,3.4930,3.4945,38
2012-01-11,13:55:00,3.4955,3.4965,3.4935,3.4935,33
2012-01-11,14:00:00,3.4935,3.4950,3.4920,3.4945,77
2012-01-11,14:05:00,3.4950,3.4975,3.4950,3.4960,31
2012-01-11,14:10:00,3.4955,3.4980,3.4955,3.4980,34
2012-01-11,14:15:00,3.4985,3.5000,3.4980,3.4980,70
2012-01-11,14:20:00,3.4990,3.5030,3.4990,3.4995,100
2012-01-11,14:25:00,3.4995,3.5015,3.4980,3.5010,47
2012-01-11,14:30:00,3.5020,3.5055,3.5010,3.5055,107
2012-01-11,14:35:00,3.5055,3.5120,3.5040,3.5110,173
2012-01-11,14:40:00,3.5115,3.5175,3.5110,3.5145,321
2012-01-11,14:45:00,3.5150,3.5210,3.5145,3.5205,314
2012-01-11,14:50:00,3.5200,3.5215,3.5175,3.5190,164
2012-01-11,14:55:00,3.5190,3.5195,3.5160,3.5165,117
2012-01-11,15:00:00,3.5160,3.5190,3.5140,3.5175,176
2012-01-11,15:05:00,3.5175,3.5205,3.5165,3.5205,90
2012-01-11,15:10:00,3.5200,3.5265,3.5200,3.5230,307
2012-01-11,15:15:00,3.5230,3.5240,3.5195,3.5205,72
2012-01-11,15:20:00,3.5205,3.5210,3.5200,3.5200,29
2012-01-11,15:25:00,3.5190,3.5200,3.5175,3.5185,37
2012-01-11,15:30:00,3.5180,3.5185,3.5165,3.5165,58
2012-01-11,15:35:00,3.5165,3.5180,3.5160,3.5160,37
2012-01-11,15:40:00,3.5165,3.5195,3.5150,3.5195,31
2012-01-11,15:45:00,3.5190,3.5235,3.5190,3.5220,68
2012-01-11,15:50:00,3.5215,3.5225,3.5195,3.5220,65
2012-01-11,15:55:00,3.5220,3.5300,3.5220,3.5300,195
2012-01-11,16:00:00,3.5290,3.5305,3.5255,3.5275,138
2012-01-11,16:05:00,3.5270,3.5275,3.5180,3.5195,257
2012-01-11,16:10:00,3.5220,3.5270,3.5215,3.5250,104
2012-01-11,16:15:00,3.5260,3.5315,3.5260,3.5310,228
2012-01-11,16:20:00,3.5310,3.5360,3.5305,3.5345,240
2012-01-11,16:25:00,3.5340,3.5350,3.5295,3.5295,132
2012-01-11,16:30:00,3.5295,3.5325,3.5295,3.5315,86
2012-01-11,16:35:00,3.5320,3.5340,3.5305,3.5305,80
2012-01-11,16:40:00,3.5310,3.5320,3.5260,3.5270,122
2012-01-11,16:45:00,3.5275,3.5310,3.5270,3.5310,60
2012-01-11,16:50:00,3.5300,3.5325,3.5295,3.5325,81
2012-01-11,16:55:00,3.5320,3.5330,3.5310,3.5315,86
2012-01-11,17:00:00,3.5315,3.5330,3.5285,3.5300,178
2012-01-11,17:05:00,3.5300,3.5320,3.5295,3.5315,56
2012-01-11,17:10:00,3.5310,3.5495,3.5310,3.5460,935
2012-01-11,17:15:00,3.5455,3.5470,3.5430,3.5455,118
2012-01-11,17:20:00,3.5445,3.5495,3.5420,3.5490,377
2012-01-11,17:25:00,3.5480,3.5505,3.5460,3.5495,181
2012-01-11,17:30:00,3.5485,3.5485,3.5420,3.5430,113
2012-01-11,17:35:00,3.5435,3.5445,3.5415,3.5425,70
2012-01-11,17:40:00,3.5430,3.5435,3.5415,3.5430,71
2012-01-11,17:45:00,3.5410,3.5430,3.5410,3.5420,74
2012-01-11,17:50:00,3.5420,3.5445,3.5420,3.5445,94
2012-01-11,17:55:00,3.5450,3.5505,3.5445,3.5490,282
2012-01-11,18:00:00,3.5490,3.5565,3.5490,3.5535,427
2012-01-11,18:05:00,3.5530,3.5535,3.5470,3.5485,143
2012-01-11,18:10:00,3.5480,3.5500,3.5470,3.5495,108
2012-01-11,18:15:00,3.5500,3.5500,3.5425,3.5425,128
2012-01-11,18:20:00,3.5435,3.5465,3.5430,3.5465,44
2012-01-11,18:25:00,3.5450,3.5455,3.5365,3.5370,120
2012-01-11,18:30:00,3.5370,3.5370,3.5325,3.5365,172
2012-01-11,18:35:00,3.5370,3.5395,3.5350,3.5385,90
2012-01-11,18:40:00,3.5385,3.5415,3.5380,3.5380,73
2012-01-11,18:45:00,3.5375,3.5375,3.5340,3.5375,76
2012-01-11,18:50:00,3.5370,3.5380,3.5345,3.5365,97
2012-01-11,18:55:00,3.5365,3.5395,3.5355,3.5390,70
2012-01-11,19:00:00,3.5385,3.5400,3.5335,3.5355,105
2012-01-11,19:05:00,3.5375,3.5395,3.5330,3.5335,60
2012-01-11,19:10:00,3.5335,3.5345,3.5325,3.5325,91
2012-01-11,19:15:00,3.5320,3.5320,3.5215,3.5230,321
2012-01-11,19:20:00,3.5240,3.5250,3.5165,3.5165,231
2012-01-11,19:25:00,3.5165,3.5225,3.5130,3.5130,222
2012-01-11,19:30:00,3.5130,3.5190,3.5115,3.5120,226
2012-01-11,19:35:00,3.5120,3.5170,3.5115,3.5160,137
2012-01-11,19:40:00,3.5155,3.5155,3.5105,3.5135,155
2012-01-11,19:45:00,3.5130,3.5175,3.5130,3.5155,143
2012-01-11,19:50:00,3.5150,3.5190,3.5150,3.5165,144
2012-01-11,19:55:00,3.5150,3.5195,3.5150,3.5185,49
2012-01-11,20:00:00,3.5175,3.5185,3.5115,3.5120,231
2012-01-11,20:05:00,3.5125,3.5125,3.5010,3.5050,561
2012-01-11,20:10:00,3.5050,3.5070,3.5040,3.5040,158
2012-01-11,20:15:00,3.5050,3.5080,3.5040,3.5055,79
2012-01-11,20:20:00,3.5065,3.5135,3.5060,3.5135,138
2012-01-11,20:25:00,3.5120,3.5175,3.5110,3.5140,276
2012-01-11,20:30:00,3.5145,3.5145,3.5000,3.5005,314
2012-01-11,20:35:00,3.5010,3.5045,3.5000,3.5040,193
2012-01-11,20:40:00,3.5030,3.5050,3.5005,3.5050,133
2012-01-11,20:45:00,3.5050,3.5075,3.5030,3.5070,105
2012-01-11,20:50:00,3.5060,3.5095,3.5000,3.5080,172
2012-01-11,20:55:00,3.5080,3.5160,3.5075,3.5115,465
2012-01-11,21:00:00,3.5130,3.5195,3.5120,3.5155,251
2012-01-11,21:05:00,3.5165,3.5180,3.5115,3.5120,187
2012-01-11,21:10:00,3.5115,3.5135,3.4985,3.5040,1110
2012-01-11,21:15:00,3.5045,3.5045,3.5010,3.5025,207
2012-01-11,21:20:00,3.5020,3.5020,3.4885,3.4905,557
2012-01-11,21:25:00,3.4900,3.4920,3.4855,3.4905,330
2012-01-11,21:30:00,3.4910,3.4935,3.4865,3.4915,347
2012-01-11,21:35:00,3.4925,3.4970,3.4925,3.4945,198
2012-01-11,21:40:00,3.4940,3.5060,3.4940,3.5015,369
2012-01-11,21:45:00,3.5015,3.5025,3.4965,3.5010,216
2012-01-11,21:50:00,3.5005,3.5065,3.4975,3.5035,167
2012-01-11,21:55:00,3.5040,3.5055,3.5000,3.5040,206
2012-01-11,22:00:00,3.5035,3.5060,3.5005,3.5030,232
2012-01-11,22:05:00,3.5020,3.5050,3.5000,3.5050,70
2012-01-11,22:10:00,3.5045,3.5050,3.4990,3.4995,141
2012-01-11,22:15:00,3.4990,3.5010,3.4975,3.5000,156
2012-01-11,22:20:00,3.4990,3.5005,3.4955,3.5005,180
2012-01-11,22:25:00,3.4995,3.5030,3.4995,3.5030,109
2012-01-11,22:30:00,3.5035,3.5045,3.4950,3.4970,348
2012-01-11,22:35:00,3.4970,3.5040,3.4950,3.4965,273
2012-01-11,22:40:00,3.4965,3.5075,3.4965,3.5025,360
2012-01-11,22:45:00,3.5040,3.5125,3.5040,3.5080,470
2012-01-11,22:50:00,3.5085,3.5110,3.5040,3.5040,576
2012-01-11,22:55:00,3.5035,3.5090,3.4995,3.5000,426
2012-01-11,23:00:00,3.4995,3.5000,3.4905,3.4910,642
2012-01-11,23:05:00,3.4910,3.4910,3.4780,3.4875,968
2012-01-11,23:10:00,3.4875,3.4895,3.4850,3.4860,268
2012-01-11,23:15:00,3.4870,3.4925,3.4860,3.4885,486
2012-01-11,23:20:00,3.4880,3.4970,3.4880,3.4940,167
2012-01-11,23:25:00,3.4945,3.4980,3.4935,3.4965,765
2012-01-11,23:30:00,3.4960,3.4965,3.4880,3.4935,290
2012-01-11,23:35:00,3.4940,3.5050,3.4930,3.5045,338
2012-01-11,23:40:00,3.5040,3.5100,3.5020,3.5100,277
2012-01-11,23:45:00,3.5095,3.5110,3.5050,3.5075,753
2012-01-11,23:50:00,3.5070,3.5070,3.5020,3.5035,143
2012-01-11,23:55:00,3.5025,3.5030,3.4980,3.4995,153
2012-01-12,00:00:00,3.4990,3.5100,3.4990,3.5080,212
2012-01-12,00:05:00,3.5085,3.5110,3.4985,3.4990,1045
2012-01-12,00:10:00,3.4990,3.5035,3.4990,3.5010,447
2012-01-12,00:15:00,3.5015,3.5140,3.5015,3.5130,325
2012-01-12,00:20:00,3.5135,3.5140,3.5115,3.5120,647
2012-01-12,00:25:00,3.5120,3.5145,3.5070,3.5070,342
2012-01-12,00:30:00,3.5065,3.5150,3.5065,3.5125,203
2012-01-12,00:35:00,3.5145,3.5165,3.5120,3.5140,273
2012-01-12,00:40:00,3.5145,3.5280,3.5145,3.5265,1088
2012-01-12,00:45:00,3.5275,3.5440,3.5270,3.5370,1140
2012-01-12,00:50:00,3.5375,3.5400,3.5340,3.5355,393
2012-01-12,00:55:00,3.5360,3.5370,3.5295,3.5310,447
2012-01-12,01:00:00,3.5310,3.5380,3.5305,3.5330,1194
2012-01-12,01:05:00,3.5330,3.5340,3.5260,3.5335,1344
2012-01-12,01:10:00,3.5335,3.5355,3.5310,3.5335,177
2012-01-12,01:15:00,3.5325,3.5365,3.5315,3.5360,197
2012-01-12,01:20:00,3.5365,3.5375,3.5345,3.5370,147
2012-01-12,01:25:00,3.5375,3.5395,3.5335,3.5340,227
2012-01-12,01:30:00,3.5345,3.5360,3.5320,3.5320,198
2012-01-12,01:35:00,3.5320,3.5365,3.5320,3.5350,123
2012-01-12,01:40:00,3.5355,3.5355,3.5325,3.5335,268
2012-01-12,01:45:00,3.5340,3.5420,3.5340,3.5395,351
2012-01-12,01:50:00,3.5400,3.5420,3.5395,3.5420,166
2012-01-12,01:55:00,3.5420,3.5480,3.5415,3.5470,1708
2012-01-12,02:00:00,3.5465,3.5475,3.5425,3.5455,477
2012-01-12,02:05:00,3.5460,3.5465,3.5430,3.5455,223
2012-01-12,02:10:00,3.5455,3.5455,3.5415,3.5440,163
2012-01-12,02:15:00,3.5435,3.5440,3.5420,3.5430,118
2012-01-12,02:20:00,3.5435,3.5440,3.5425,3.5430,93
2012-01-12,02:25:00,3.5435,3.5475,3.5435,3.5475,132
2012-01-12,02:30:00,3.5465,3.5470,3.5440,3.5440,84
2012-01-12,02:35:00,3.5455,3.5485,3.5450,3.5470,134
2012-01-12,02:40:00,3.5475,3.5485,3.5450,3.5460,76
2012-01-12,02:45:00,3.5470,3.5485,3.5470,3.5475,25
2012-01-12,02:50:00,3.5485,3.5495,3.5470,3.5475,57
2012-01-12,02:55:00,3.5480,3.5495,3.5450,3.5465,111
2012-01-12,03:00:00,3.5460,3.5480,3.5450,3.5450,63
2012-01-12,03:05:00,3.5445,3.5465,3.5445,3.5450,46
2012-01-12,03:10:00,3.5450,3.5480,3.5450,3.5480,33
2012-01-12,03:15:00,3.5480,3.5490,3.5450,3.5450,83
2012-01-12,03:20:00,3.5450,3.5450,3.5415,3.5415,79
2012-01-12,03:25:00,3.5415,3.5440,3.5410,3.5425,47
2012-01-12,03:30:00,3.5440,3.5440,3.5415,3.5425,13
2012-01-12,03:35:00,3.5420,3.5440,3.5410,3.5440,38
2012-01-12,03:40:00,3.5435,3.5470,3.5430,3.5465,34
2012-01-12,03:45:00,3.5470,3.5470,3.5445,3.5450,14
2012-01-12,03:50:00,3.5450,3.5450,3.5445,3.5445,24
2012-01-12,03:55:00,3.5445,3.5445,3.5415,3.5430,33
2012-01-12,04:00:00,3.5435,3.5465,3.5435,3.5465,31
2012-01-12,04:05:00,3.5460,3.5460,3.5450,3.5450,12
2012-01-12,04:10:00,3.5450,3.5465,3.5450,3.5465,15
2012-01-12,04:15:00,3.5470,3.5470,3.5450,3.5450,32
2012-01-12,04:20:00,3.5450,3.5480,3.5450,3.5480,12
2012-01-12,04:25:00,3.5480,3.5500,3.5480,3.5500,101
2012-01-12,04:30:00,3.5495,3.5525,3.5460,3.5525,92
2012-01-12,04:35:00,3.5520,3.5540,3.5510,3.5540,58
2012-01-12,04:40:00,3.5545,3.5545,3.5525,3.5540,28
2012-01-12,04:45:00,3.5540,3.5540,3.5530,3.5540,26
2012-01-12,04:50:00,3.5540,3.5550,3.5535,3.5545,87
2012-01-12,04:55:00,3.5535,3.5550,3.5490,3.5490,90
2012-01-12,05:00:00,3.5495,3.5540,3.5480,3.5515,89
2012-01-12,05:05:00,3.5520,3.5520,3.5505,3.5505,6
2012-01-12,05:10:00,3.5500,3.5500,3.5490,3.5490,26
2012-01-12,05:15:00,3.5490,3.5500,3.5475,3.5500,10
2012-01-12,05:20:00,3.5475,3.5490,3.5465,3.5490,20
2012-01-12,05:25:00,3.5470,3.5495,3.5470,3.5480,12
2012-01-12,05:30:00,3.5480,3.5480,3.5480,3.5480,1
2012-01-12,05:35:00,3.5475,3.5480,3.5465,3.5475,26
2012-01-12,05:40:00,3.5470,3.5475,3.5460,3.5460,88
2012-01-12,05:45:00,3.5465,3.5465,3.5455,3.5455,13
2012-01-12,05:50:00,3.5460,3.5465,3.5450,3.5455,9
2012-01-12,05:55:00,3.5460,3.5490,3.5460,3.5490,9
2012-01-12,06:00:00,3.5495,3.5500,3.5465,3.5465,24
2012-01-12,06:05:00,3.5455,3.5455,3.5450,3.5450,2
2012-01-12,06:10:00,3.5460,3.5470,3.5460,3.5470,21
2012-01-12,07:00:00,3.5500,3.5500,3.5350,3.5405,118
2012-01-12,07:05:00,3.5400,3.5420,3.5400,3.5400,17
2012-01-12,07:10:00,3.5400,3.5410,3.5390,3.5395,8
2012-01-12,07:15:00,3.5395,3.5395,3.5375,3.5375,7
2012-01-12,07:20:00,3.5395,3.5395,3.5385,3.5385,3
2012-01-12,07:25:00,3.5400,3.5405,3.5400,3.5405,6
2012-01-12,07:30:00,3.5405,3.5410,3.5385,3.5385,10
2012-01-12,07:35:00,3.5380,3.5410,3.5360,3.5400,38
2012-01-12,07:40:00,3.5400,3.5400,3.5400,3.5400,20
2012-01-12,07:45:00,3.5410,3.5420,3.5410,3.5420,12
2012-01-12,07:50:00,3.5455,3.5495,3.5450,3.5495,28
2012-01-12,07:55:00,3.5475,3.5475,3.5445,3.5455,8
2012-01-12,08:00:00,3.5445,3.5480,3.5445,3.5480,30
2012-01-12,08:05:00,3.5485,3.5490,3.5485,3.5485,3
2012-01-12,08:10:00,3.5480,3.5480,3.5435,3.5470,29
2012-01-12,08:15:00,3.5470,3.5490,3.5470,3.5490,6
2012-01-12,08:20:00,3.5475,3.5485,3.5475,3.5475,14
2012-01-12,08:25:00,3.5470,3.5475,3.5450,3.5470,54
2012-01-12,08:30:00,3.5475,3.5475,3.5455,3.5455,18
2012-01-12,08:35:00,3.5455,3.5455,3.5430,3.5430,24
2012-01-12,08:40:00,3.5430,3.5465,3.5430,3.5430,24
2012-01-12,08:45:00,3.5450,3.5450,3.5425,3.5430,13
2012-01-12,08:50:00,3.5435,3.5460,3.5435,3.5435,21
2012-01-12,08:55:00,3.5430,3.5430,3.5330,3.5355,108
2012-01-12,09:00:00,3.5355,3.5390,3.5295,3.5325,408
2012-01-12,09:05:00,3.5330,3.5330,3.5220,3.5275,211
2012-01-12,09:10:00,3.5250,3.5305,3.5245,3.5305,174
2012-01-12,09:15:00,3.5290,3.5290,3.5250,3.5270,80
2012-01-12,09:20:00,3.5275,3.5305,3.5275,3.5285,121
2012-01-12,09:25:00,3.5290,3.5300,3.5250,3.5270,37
2012-01-12,09:30:00,3.5275,3.5275,3.5230,3.5260,115
2012-01-12,09:35:00,3.5260,3.5290,3.5260,3.5270,42
2012-01-12,09:40:00,3.5275,3.5305,3.5275,3.5280,98
2012-01-12,09:45:00,3.5280,3.5410,3.5265,3.5385,164
2012-01-12,09:50:00,3.5400,3.5440,3.5375,3.5395,180
2012-01-12,09:55:00,3.5400,3.5440,3.5390,3.5405,69
2012-01-12,10:00:00,3.5395,3.5455,3.5395,3.5455,79
2012-01-12,10:05:00,3.5440,3.5440,3.5395,3.5405,99
2012-01-12,10:10:00,3.5400,3.5410,3.5390,3.5410,43
2012-01-12,10:15:00,3.5420,3.5470,3.5420,3.5455,91
2012-01-12,10:20:00,3.5460,3.5475,3.5450,3.5475,14
2012-01-12,10:25:00,3.5475,3.5475,3.5450,3.5465,22
2012-01-12,10:30:00,3.5455,3.5455,3.5390,3.5400,100
2012-01-12,10:35:00,3.5385,3.5390,3.5345,3.5370,100
2012-01-12,10:40:00,3.5380,3.5385,3.5370,3.5380,42
2012-01-12,10:45:00,3.5350,3.5375,3.5325,3.5375,35
2012-01-12,10:50:00,3.5375,3.5400,3.5370,3.5390,49
2012-01-12,10:55:00,3.5390,3.5390,3.5370,3.5370,24
2012-01-12,11:00:00,3.5370,3.5380,3.5340,3.5350,47
2012-01-12,11:05:00,3.5350,3.5390,3.5345,3.5385,67
2012-01-12,11:10:00,3.5350,3.5360,3.5250,3.5250,163
2012-01-12,11:15:00,3.5255,3.5320,3.5250,3.5315,155
2012-01-12,11:20:00,3.5315,3.5350,3.5315,3.5350,23
2012-01-12,11:25:00,3.5345,3.5345,3.5300,3.5330,24
2012-01-12,11:30:00,3.5335,3.5345,3.5335,3.5345,12
2012-01-12,11:35:00,3.5335,3.5335,3.5335,3.5335,16
2012-01-12,11:40:00,3.5325,3.5325,3.5245,3.5270,45
2012-01-12,11:45:00,3.5270,3.5325,3.5270,3.5325,15
2012-01-12,11:50:00,3.5315,3.5315,3.5305,3.5305,2
2012-01-12,11:55:00,3.5320,3.5320,3.5320,3.5320,1
2012-01-12,12:00:00,3.5320,3.5325,3.5320,3.5325,5
2012-01-12,12:05:00,3.5320,3.5325,3.5310,3.5325,15
2012-01-12,12:10:00,3.5325,3.5325,3.5325,3.5325,6
2012-01-12,12:15:00,3.5320,3.5320,3.5315,3.5315,2
2012-01-12,12:20:00,3.5315,3.5315,3.5310,3.5310,4
2012-01-12,12:25:00,3.5315,3.5315,3.5300,3.5310,14
2012-01-12,12:30:00,3.5315,3.5335,3.5300,3.5335,54
2012-01-12,12:35:00,3.5310,3.5325,3.5305,3.5305,27
2012-01-12,12:40:00,3.5320,3.5320,3.5305,3.5310,5
2012-01-12,12:45:00,3.5320,3.5320,3.5320,3.5320,5
2012-01-12,12:50:00,3.5315,3.5320,3.5305,3.5320,8
2012-01-12,12:55:00,3.5320,3.5320,3.5310,3.5310,8
2012-01-12,13:00:00,3.5315,3.5325,3.5315,3.5325,6
2012-01-12,13:05:00,3.5325,3.5345,3.5325,3.5345,34
2012-01-12,13:10:00,3.5345,3.5365,3.5345,3.5360,28
2012-01-12,13:15:00,3.5360,3.5360,3.5330,3.5330,18
2012-01-12,13:20:00,3.5340,3.5355,3.5340,3.5355,15
2012-01-12,13:25:00,3.5355,3.5370,3.5340,3.5365,21
2012-01-12,13:30:00,3.5370,3.5390,3.5360,3.5385,90
2012-01-12,13:35:00,3.5380,3.5400,3.5370,3.5400,21
2012-01-12,13:40:00,3.5380,3.5395,3.5375,3.5385,32
2012-01-12,13:45:00,3.5380,3.5420,3.5380,3.5420,93
2012-01-12,13:50:00,3.5420,3.5430,3.5405,3.5410,54
2012-01-12,13:55:00,3.5405,3.5415,3.5400,3.5410,44
2012-01-12,14:00:00,3.5405,3.5485,3.5405,3.5480,105
2012-01-12,14:05:00,3.5490,3.5535,3.5480,3.5515,158
2012-01-12,14:10:00,3.5510,3.5520,3.5480,3.5480,44
2012-01-12,14:15:00,3.5500,3.5510,3.5490,3.5510,70
2012-01-12,14:20:00,3.5500,3.5515,3.5490,3.5495,44
2012-01-12,14:25:00,3.5510,3.5525,3.5495,3.5520,61
2012-01-12,14:30:00,3.5525,3.5595,3.5520,3.5585,284
2012-01-12,14:35:00,3.5580,3.5590,3.5555,3.5575,101
2012-01-12,14:40:00,3.5580,3.5590,3.5555,3.5555,127
2012-01-12,14:45:00,3.5560,3.5640,3.5560,3.5630,260
2012-01-12,14:50:00,3.5630,3.5655,3.5600,3.5610,203
2012-01-12,14:55:00,3.5610,3.5625,3.5580,3.5605,133
2012-01-12,15:00:00,3.5585,3.5585,3.5535,3.5565,163
2012-01-12,15:05:00,3.5565,3.5575,3.5550,3.5555,83
2012-01-12,15:10:00,3.5565,3.5585,3.5565,3.5575,11
2012-01-12,15:15:00,3.5580,3.5620,3.5575,3.5590,59
2012-01-12,15:20:00,3.5595,3.5595,3.5580,3.5580,14
2012-01-12,15:25:00,3.5570,3.5580,3.5530,3.5540,70
2012-01-12,15:30:00,3.5540,3.5560,3.5525,3.5535,88
2012-01-12,15:35:00,3.5550,3.5560,3.5540,3.5545,59
2012-01-12,15:40:00,3.5540,3.5600,3.5540,3.5590,133
2012-01-12,15:45:00,3.5575,3.5575,3.5550,3.5555,80
2012-01-12,15:50:00,3.5555,3.5570,3.5525,3.5570,57
2012-01-12,15:55:00,3.5570,3.5590,3.5565,3.5585,55
2012-01-12,16:00:00,3.5590,3.5595,3.5555,3.5565,92
2012-01-12,16:05:00,3.5560,3.5700,3.5560,3.5670,262
2012-01-12,16:10:00,3.5680,3.5685,3.5655,3.5660,169
2012-01-12,16:15:00,3.5660,3.5665,3.5640,3.5660,82
2012-01-12,16:20:00,3.5665,3.5675,3.5655,3.5665,28
2012-01-12,16:25:00,3.5670,3.5670,3.5630,3.5650,123
2012-01-12,16:30:00,3.5655,3.5715,3.5655,3.5685,213
2012-01-12,16:35:00,3.5680,3.5740,3.5675,3.5740,122
2012-01-12,16:40:00,3.5740,3.5775,3.5725,3.5735,219
2012-01-12,16:45:00,3.5735,3.5795,3.5735,3.5780,189
2012-01-12,16:50:00,3.5780,3.5780,3.5715,3.5720,70
2012-01-12,16:55:00,3.5720,3.5750,3.5715,3.5715,139
2012-01-12,17:00:00,3.5725,3.5740,3.5680,3.5680,172
2012-01-12,17:05:00,3.5675,3.5705,3.5660,3.5705,84
2012-01-12,17:10:00,3.5700,3.5740,3.5695,3.5725,58
2012-01-12,17:15:00,3.5725,3.5765,3.5725,3.5745,69
2012-01-12,17:20:00,3.5755,3.5800,3.5755,3.5790,95
2012-01-12,17:25:00,3.5800,3.5820,3.5785,3.5785,71
2012-01-12,17:30:00,3.5780,3.5785,3.5765,3.5785,41
2012-01-12,17:35:00,3.5775,3.5785,3.5750,3.5775,61
2012-01-12,17:40:00,3.5765,3.5800,3.5765,3.5800,48
2012-01-12,17:45:00,3.5800,3.5875,3.5785,3.5870,230
2012-01-12,17:50:00,3.5870,3.5910,3.5850,3.5880,304
2012-01-12,17:55:00,3.5875,3.5900,3.5865,3.5900,128
2012-01-12,18:00:00,3.5915,3.5950,3.5915,3.5915,243
2012-01-12,18:05:00,3.5910,3.5955,3.5875,3.5955,284
2012-01-12,18:10:00,3.5955,3.5975,3.5945,3.5950,191
2012-01-12,18:15:00,3.5950,3.5975,3.5930,3.5940,336
2012-01-12,18:20:00,3.5935,3.5970,3.5920,3.5950,131
2012-01-12,18:25:00,3.5940,3.5945,3.5930,3.5940,82
2012-01-12,18:30:00,3.5950,3.5950,3.5915,3.5950,84
2012-01-12,18:35:00,3.5945,3.5985,3.5935,3.5985,140
2012-01-12,18:40:00,3.5985,3.6000,3.5955,3.5965,233
2012-01-12,18:45:00,3.5970,3.5975,3.5960,3.5975,58
2012-01-12,18:50:00,3.5975,3.6015,3.5950,3.6000,324
2012-01-12,18:55:00,3.6000,3.6080,3.5995,3.6065,218
2012-01-12,19:00:00,3.6060,3.6085,3.6035,3.6040,175
2012-01-12,19:05:00,3.6040,3.6100,3.6035,3.6065,149
2012-01-12,19:10:00,3.6050,3.6055,3.6020,3.6035,134
2012-01-12,19:15:00,3.6035,3.6045,3.5995,3.5995,120
2012-01-12,19:20:00,3.6000,3.6075,3.5995,3.6060,87
2012-01-12,19:25:00,3.6060,3.6070,3.6040,3.6040,94
2012-01-12,19:30:00,3.6040,3.6075,3.6040,3.6050,56
2012-01-12,19:35:00,3.6040,3.6055,3.6015,3.6035,101
2012-01-12,19:40:00,3.6030,3.6050,3.6025,3.6040,85
2012-01-12,19:45:00,3.6035,3.6055,3.6030,3.6050,59
2012-01-12,19:50:00,3.6050,3.6120,3.6045,3.6115,226
2012-01-12,19:55:00,3.6110,3.6155,3.6110,3.6150,329
2012-01-12,20:00:00,3.6150,3.6205,3.6130,3.6160,457
2012-01-12,20:05:00,3.6145,3.6190,3.6130,3.6190,333
2012-01-12,20:10:00,3.6180,3.6210,3.6150,3.6180,212
2012-01-12,20:15:00,3.6175,3.6300,3.6175,3.6285,488
2012-01-12,20:20:00,3.6285,3.6295,3.6230,3.6255,378
2012-01-12,20:25:00,3.6255,3.6275,3.6210,3.6210,372
2012-01-12,20:30:00,3.6215,3.6255,3.6170,3.6175,475
2012-01-12,20:35:00,3.6170,3.6225,3.6170,3.6200,161
2012-01-12,20:40:00,3.6200,3.6200,3.6150,3.6165,271
2012-01-12,20:45:00,3.6170,3.6230,3.6165,3.6230,422
2012-01-12,20:50:00,3.6235,3.6240,3.6185,3.6200,269
2012-01-12,20:55:00,3.6205,3.6210,3.6165,3.6165,136
2012-01-12,21:00:00,3.6160,3.6165,3.6080,3.6080,247
2012-01-12,21:05:00,3.6080,3.6150,3.6040,3.6140,433
2012-01-12,21:10:00,3.6150,3.6220,3.6130,3.6140,628
2012-01-12,21:15:00,3.6145,3.6195,3.6145,3.6175,205
2012-01-12,21:20:00,3.6175,3.6200,3.6160,3.6200,261
2012-01-12,21:25:00,3.6200,3.6200,3.6160,3.6160,189
2012-01-12,21:30:00,3.6160,3.6160,3.5980,3.6060,976
2012-01-12,21:35:00,3.6060,3.6115,3.6010,3.6075,571
2012-01-12,21:40:00,3.6065,3.6110,3.6025,3.6050,241
2012-01-12,21:45:00,3.6055,3.6060,3.6005,3.6055,375
2012-01-12,21:50:00,3.6050,3.6075,3.6030,3.6070,212
2012-01-12,21:55:00,3.6070,3.6110,3.6050,3.6100,140
2012-01-12,22:00:00,3.6105,3.6230,3.6100,3.6225,547
2012-01-12,22:05:00,3.6230,3.6265,3.6230,3.6240,475
2012-01-12,22:10:00,3.6245,3.6395,3.6245,3.6340,1549
2012-01-12,22:15:00,3.6345,3.6370,3.6310,3.6310,618
2012-01-12,22:20:00,3.6320,3.6395,3.6310,3.6320,492
2012-01-12,22:25:00,3.6325,3.6380,3.6315,3.6375,238
2012-01-12,22:30:00,3.6365,3.6500,3.6350,3.6485,1322
2012-01-12,22:35:00,3.6495,3.6590,3.6480,3.6535,1430
2012-01-12,22:40:00,3.6530,3.6530,3.6450,3.6505,508
2012-01-12,22:45:00,3.6500,3.6550,3.6495,3.6535,611
2012-01-12,22:50:00,3.6535,3.6650,3.6515,3.6615,1529
2012-01-12,22:55:00,3.6610,3.6710,3.6595,3.6645,1393
2012-01-12,23:00:00,3.6645,3.6675,3.6580,3.6635,749
2012-01-12,23:05:00,3.6635,3.6670,3.6535,3.6555,572
2012-01-12,23:10:00,3.6560,3.6565,3.6460,3.6465,1766
2012-01-12,23:15:00,3.6465,3.6500,3.6420,3.6435,577
2012-01-12,23:20:00,3.6435,3.6500,3.6430,3.6440,668
2012-01-12,23:25:00,3.6445,3.6460,3.6405,3.6420,431
2012-01-12,23:30:00,3.6430,3.6430,3.6330,3.6395,885
2012-01-12,23:35:00,3.6390,3.6420,3.6365,3.6390,402
2012-01-12,23:40:00,3.6385,3.6450,3.6360,3.6390,749
2012-01-12,23:45:00,3.6395,3.6420,3.6365,3.6410,343
2012-01-12,23:50:00,3.6420,3.6560,3.6415,3.6545,485
2012-01-12,23:55:00,3.6550,3.6565,3.6490,3.6500,343
2012-01-13,00:00:00,3.6495,3.6595,3.6475,3.6595,505
2012-01-13,00:05:00,3.6590,3.6680,3.6585,3.6655,642
2012-01-13,00:10:00,3.6650,3.6660,3.6595,3.6620,411
2012-01-13,00:15:00,3.6620,3.6620,3.6510,3.6510,401
2012-01-13,00:20:00,3.6510,3.6515,3.6400,3.6410,826
2012-01-13,00:25:00,3.6420,3.6490,3.6405,3.6465,438
2012-01-13,00:30:00,3.6470,3.6470,3.6355,3.6385,459
2012-01-13,00:35:00,3.6385,3.6480,3.6380,3.6470,456
2012-01-13,00:40:00,3.6465,3.6480,3.6440,3.6440,340
2012-01-13,00:45:00,3.6440,3.6480,3.6430,3.6435,226
2012-01-13,00:50:00,3.6430,3.6435,3.6315,3.6365,1098
2012-01-13,00:55:00,3.6355,3.6390,3.6325,3.6390,410
2012-01-13,01:00:00,3.6390,3.6390,3.6320,3.6320,234
2012-01-13,01:05:00,3.6325,3.6355,3.6285,3.6325,341
2012-01-13,01:10:00,3.6325,3.6375,3.6310,3.6365,186
2012-01-13,01:15:00,3.6365,3.6450,3.6355,3.6440,247
2012-01-13,01:20:00,3.6450,3.6460,3.6410,3.6430,277
2012-01-13,01:25:00,3.6420,3.6465,3.6420,3.6440,180
2012-01-13,01:30:00,3.6450,3.6455,3.6430,3.6435,246
2012-01-13,01:35:00,3.6440,3.6455,3.6430,3.6430,174
2012-01-13,01:40:00,3.6430,3.6440,3.6405,3.6420,245
2012-01-13,01:45:00,3.6425,3.6440,3.6370,3.6390,300
2012-01-13,01:50:00,3.6385,3.6415,3.6370,3.6415,195
2012-01-13,01:55:00,3.6415,3.6510,3.6415,3.6485,1500
2012-01-13,02:00:00,3.6490,3.6535,3.6475,3.6510,433
2012-01-13,02:05:00,3.6510,3.6535,3.6505,3.6520,210
2012-01-13,02:10:00,3.6520,3.6525,3.6505,3.6520,100
2012-01-13,02:15:00,3.6525,3.6525,3.6500,3.6505,88
2012-01-13,02:20:00,3.6500,3.6505,3.6485,3.6500,300
2012-01-13,02:25:00,3.6500,3.6515,3.6490,3.6495,161
2012-01-13,02:30:00,3.6500,3.6515,3.6490,3.6510,128
2012-01-13,02:35:00,3.6505,3.6515,3.6450,3.6460,217
2012-01-13,02:40:00,3.6460,3.6460,3.6405,3.6430,160
2012-01-13,02:45:00,3.6435,3.6475,3.6425,3.6470,65
2012-01-13,02:50:00,3.6480,3.6490,3.6465,3.6470,41
2012-01-13,02:55:00,3.6465,3.6510,3.6465,3.6480,114
2012-01-13,03:00:00,3.6480,3.6495,3.6445,3.6490,26
2012-01-13,03:05:00,3.6490,3.6500,3.6445,3.6455,81
2012-01-13,03:10:00,3.6450,3.6450,3.6345,3.6360,156
2012-01-13,03:15:00,3.6355,3.6360,3.6300,3.6350,164
2012-01-13,03:20:00,3.6350,3.6400,3.6345,3.6400,88
2012-01-13,03:25:00,3.6395,3.6395,3.6340,3.6355,78
2012-01-13,03:30:00,3.6350,3.6405,3.6340,3.6405,137
2012-01-13,03:35:00,3.6405,3.6530,3.6400,3.6465,204
2012-01-13,03:40:00,3.6485,3.6485,3.6430,3.6465,38
2012-01-13,03:45:00,3.6470,3.6475,3.6450,3.6455,28
2012-01-13,03:50:00,3.6460,3.6475,3.6450,3.6470,34
2012-01-13,03:55:00,3.6475,3.6485,3.6450,3.6465,61
2012-01-13,04:00:00,3.6475,3.6475,3.6410,3.6410,62
2012-01-13,04:05:00,3.6405,3.6450,3.6390,3.6415,76
2012-01-13,04:10:00,3.6415,3.6450,3.6410,3.6425,106
2012-01-13,04:15:00,3.6430,3.6445,3.6400,3.6405,76
2012-01-13,04:20:00,3.6410,3.6480,3.6405,3.6460,107
2012-01-13,04:25:00,3.6455,3.6455,3.6440,3.6445,17
2012-01-13,04:30:00,3.6450,3.6490,3.6445,3.6455,15
2012-01-13,04:35:00,3.6445,3.6460,3.6430,3.6455,73
2012-01-13,04:40:00,3.6460,3.6500,3.6440,3.6485,78
2012-01-13,04:45:00,3.6485,3.6500,3.6455,3.6455,127
2012-01-13,04:50:00,3.6455,3.6455,3.6400,3.6400,92
2012-01-13,04:55:00,3.6395,3.6395,3.6330,3.6375,124
2012-01-13,05:00:00,3.6350,3.6430,3.6350,3.6410,48
2012-01-13,05:05:00,3.6425,3.6440,3.6400,3.6425,75
2012-01-13,05:10:00,3.6410,3.6410,3.6385,3.6400,48
2012-01-13,05:15:00,3.6375,3.6410,3.6375,3.6410,6
2012-01-13,05:25:00,3.6410,3.6415,3.6410,3.6415,7
2012-01-13,05:30:00,3.6415,3.6450,3.6415,3.6435,29
2012-01-13,05:35:00,3.6425,3.6425,3.6415,3.6415,23
2012-01-13,05:40:00,3.6415,3.6435,3.6415,3.6435,2
2012-01-13,05:45:00,3.6430,3.6430,3.6420,3.6420,3
2012-01-13,05:50:00,3.6420,3.6450,3.6420,3.6450,22
2012-01-13,05:55:00,3.6450,3.6450,3.6425,3.6435,10
2012-01-13,06:00:00,3.6445,3.6445,3.6425,3.6440,3
2012-01-13,06:05:00,3.6450,3.6460,3.6450,3.6460,8
2012-01-13,06:10:00,3.6455,3.6460,3.6450,3.6450,13
2012-01-13,07:00:00,3.6400,3.6480,3.6400,3.6460,48
2012-01-13,07:05:00,3.6420,3.6435,3.6415,3.6430,18
2012-01-13,07:10:00,3.6420,3.6435,3.6405,3.6405,12
2012-01-13,07:15:00,3.6410,3.6450,3.6410,3.6450,15
2012-01-13,07:30:00,3.6445,3.6445,3.6445,3.6445,1
2012-01-13,07:35:00,3.6420,3.6445,3.6410,3.6440,28
2012-01-13,07:40:00,3.6405,3.6405,3.6400,3.6400,2
2012-01-13,07:45:00,3.6405,3.6405,3.6380,3.6380,31
2012-01-13,07:50:00,3.6380,3.6380,3.6365,3.6365,5
2012-01-13,07:55:00,3.6375,3.6375,3.6335,3.6360,9
2012-01-13,08:00:00,3.6355,3.6370,3.6350,3.6370,13
2012-01-13,08:05:00,3.6355,3.6360,3.6320,3.6320,20
2012-01-13,08:10:00,3.6315,3.6325,3.6310,3.6315,43
2012-01-13,08:15:00,3.6325,3.6340,3.6320,3.6320,14
2012-01-13,08:20:00,3.6320,3.6355,3.6320,3.6340,28
2012-01-13,08:25:00,3.6350,3.6375,3.6350,3.6350,19
2012-01-13,08:30:00,3.6360,3.6360,3.6320,3.6320,62
2012-01-13,08:35:00,3.6320,3.6320,3.6280,3.6310,141
2012-01-13,08:40:00,3.6310,3.6315,3.6290,3.6310,30
2012-01-13,08:45:00,3.6300,3.6335,3.6300,3.6305,25
2012-01-13,08:50:00,3.6300,3.6330,3.6285,3.6310,34
2012-01-13,08:55:00,3.6295,3.6310,3.6200,3.6200,313
2012-01-13,09:00:00,3.6210,3.6235,3.6100,3.6120,877
2012-01-13,09:05:00,3.6135,3.6175,3.6090,3.6140,314
2012-01-13,09:10:00,3.6135,3.6245,3.6135,3.6220,184
2012-01-13,09:15:00,3.6210,3.6220,3.6170,3.6185,100
2012-01-13,09:20:00,3.6185,3.6190,3.6120,3.6125,72
2012-01-13,09:25:00,3.6130,3.6215,3.6130,3.6210,109
2012-01-13,09:30:00,3.6200,3.6210,3.6180,3.6190,91
2012-01-13,09:35:00,3.6185,3.6210,3.6175,3.6185,34
2012-01-13,09:40:00,3.6200,3.6200,3.6170,3.6170,46
2012-01-13,09:45:00,3.6175,3.6190,3.6130,3.6150,66
2012-01-13,09:50:00,3.6160,3.6165,3.6140,3.6165,37
2012-01-13,09:55:00,3.6180,3.6210,3.6175,3.6195,56
2012-01-13,10:00:00,3.6190,3.6215,3.6185,3.6205,81
2012-01-13,10:05:00,3.6200,3.6210,3.6185,3.6200,49
2012-01-13,10:10:00,3.6205,3.6225,3.6205,3.6205,99
2012-01-13,10:15:00,3.6205,3.6265,3.6205,3.6255,67
2012-01-13,10:20:00,3.6250,3.6285,3.6235,3.6250,44
2012-01-13,10:25:00,3.6245,3.6265,3.6225,3.6250,56
2012-01-13,10:30:00,3.6250,3.6250,3.6200,3.6210,120
2012-01-13,10:35:00,3.6210,3.6220,3.6190,3.6205,107
2012-01-13,10:40:00,3.6210,3.6240,3.6200,3.6220,165
2012-01-13,10:45:00,3.6220,3.6295,3.6200,3.6240,189
2012-01-13,10:50:00,3.6240,3.6260,3.6200,3.6225,158
2012-01-13,10:55:00,3.6230,3.6235,3.6215,3.6220,32
2012-01-13,11:00:00,3.6210,3.6210,3.6155,3.6155,75
2012-01-13,11:05:00,3.6155,3.6160,3.6065,3.6075,259
2012-01-13,11:10:00,3.6065,3.6110,3.6060,3.6095,196
2012-01-13,11:15:00,3.6085,3.6110,3.6065,3.6075,174
2012-01-13,11:20:00,3.6070,3.6070,3.6010,3.6015,274
2012-01-13,11:25:00,3.6025,3.6065,3.6015,3.6050,135
2012-01-13,11:30:00,3.6055,3.6100,3.6045,3.6090,91
2012-01-13,11:35:00,3.6070,3.6115,3.6055,3.6085,65
2012-01-13,11:40:00,3.6105,3.6115,3.6105,3.6110,13
2012-01-13,11:45:00,3.6100,3.6100,3.6085,3.6095,26
2012-01-13,11:50:00,3.6075,3.6120,3.6055,3.6115,68
2012-01-13,11:55:00,3.6095,3.6100,3.6080,3.6100,9
2012-01-13,12:00:00,3.6080,3.6100,3.6050,3.6085,53
2012-01-13,12:05:00,3.6085,3.6120,3.6080,3.6085,115
2012-01-13,12:10:00,3.6110,3.6120,3.6085,3.6105,71
2012-01-13,12:15:00,3.6100,3.6135,3.6095,3.6130,18
2012-01-13,12:20:00,3.6145,3.6170,3.6145,3.6170,67
2012-01-13,12:25:00,3.6170,3.6180,3.6160,3.6170,26
2012-01-13,12:30:00,3.6180,3.6230,3.6180,3.6225,235
2012-01-13,12:35:00,3.6225,3.6230,3.6195,3.6215,77
2012-01-13,12:40:00,3.6215,3.6240,3.6205,3.6230,63
2012-01-13,12:45:00,3.6230,3.6230,3.6210,3.6220,68
2012-01-13,12:50:00,3.6220,3.6220,3.6200,3.6200,30
2012-01-13,12:55:00,3.6210,3.6210,3.6200,3.6200,11
2012-01-13,13:00:00,3.6200,3.6215,3.6200,3.6205,50
2012-01-13,13:05:00,3.6210,3.6210,3.6185,3.6185,29
2012-01-13,13:10:00,3.6180,3.6180,3.6165,3.6165,30
2012-01-13,13:15:00,3.6160,3.6175,3.6155,3.6175,28
2012-01-13,13:20:00,3.6175,3.6180,3.6170,3.6175,36
2012-01-13,13:25:00,3.6170,3.6180,3.6165,3.6170,68
2012-01-13,13:30:00,3.6160,3.6210,3.6155,3.6170,158
2012-01-13,13:35:00,3.6170,3.6180,3.6145,3.6155,60
2012-01-13,13:40:00,3.6155,3.6180,3.6155,3.6180,62
2012-01-13,13:45:00,3.6175,3.6305,3.6165,3.6280,150
2012-01-13,13:50:00,3.6275,3.6315,3.6275,3.6300,71
2012-01-13,13:55:00,3.6305,3.6325,3.6295,3.6315,63
2012-01-13,14:00:00,3.6310,3.6315,3.6230,3.6250,115
2012-01-13,14:05:00,3.6260,3.6310,3.6250,3.6310,70
2012-01-13,14:10:00,3.6310,3.6340,3.6305,3.6340,120
2012-01-13,14:15:00,3.6345,3.6360,3.6325,3.6325,89
2012-01-13,14:20:00,3.6330,3.6380,3.6325,3.6360,103
2012-01-13,14:25:00,3.6365,3.6465,3.6360,3.6450,190
2012-01-13,14:30:00,3.6460,3.6530,3.6435,3.6510,403
2012-01-13,14:35:00,3.6505,3.6510,3.6400,3.6420,282
2012-01-13,14:40:00,3.6415,3.6450,3.6400,3.6435,84
2012-01-13,14:45:00,3.6440,3.6450,3.6395,3.6410,201
2012-01-13,14:50:00,3.6410,3.6450,3.6410,3.6450,66
2012-01-13,14:55:00,3.6455,3.6455,3.6405,3.6425,176
2012-01-13,15:00:00,3.6435,3.6450,3.6405,3.6435,92
2012-01-13,15:05:00,3.6435,3.6440,3.6415,3.6415,65
2012-01-13,15:10:00,3.6410,3.6450,3.6405,3.6450,44
2012-01-13,15:15:00,3.6450,3.6480,3.6435,3.6445,61
2012-01-13,15:20:00,3.6450,3.6450,3.6405,3.6430,110
2012-01-13,15:25:00,3.6435,3.6485,3.6435,3.6485,39
2012-01-13,15:30:00,3.6485,3.6510,3.6480,3.6510,59
2012-01-13,15:35:00,3.6510,3.6570,3.6510,3.6535,130
2012-01-13,15:40:00,3.6530,3.6565,3.6515,3.6555,77
2012-01-13,15:45:00,3.6555,3.6585,3.6505,3.6505,146
2012-01-13,15:50:00,3.6505,3.6530,3.6485,3.6485,69
2012-01-13,15:55:00,3.6490,3.6520,3.6490,3.6515,83
2012-01-13,16:00:00,3.6505,3.6525,3.6435,3.6470,190
2012-01-13,16:05:00,3.6480,3.6485,3.6430,3.6435,116
2012-01-13,16:10:00,3.6445,3.6450,3.6400,3.6430,160
2012-01-13,16:15:00,3.6440,3.6450,3.6415,3.6440,83
2012-01-13,16:20:00,3.6440,3.6480,3.6430,3.6450,99
2012-01-13,16:25:00,3.6455,3.6525,3.6435,3.6505,110
2012-01-13,16:30:00,3.6515,3.6515,3.6440,3.6450,66
2012-01-13,16:35:00,3.6445,3.6470,3.6375,3.6385,133
2012-01-13,16:40:00,3.6385,3.6425,3.6385,3.6400,108
2012-01-13,16:45:00,3.6425,3.6455,3.6390,3.6395,101
2012-01-13,16:50:00,3.6385,3.6445,3.6370,3.6435,132
2012-01-13,16:55:00,3.6430,3.6470,3.6425,3.6430,93
2012-01-13,17:00:00,3.6435,3.6445,3.6385,3.6420,252
2012-01-13,17:05:00,3.6415,3.6445,3.6410,3.6425,62
2012-01-13,17:10:00,3.6430,3.6500,3.6420,3.6480,111
2012-01-13,17:15:00,3.6470,3.6490,3.6465,3.6480,122
2012-01-13,17:20:00,3.6485,3.6525,3.6485,3.6520,178
2012-01-13,17:25:00,3.6520,3.6660,3.6520,3.6655,394
2012-01-13,17:30:00,3.6655,3.6660,3.6575,3.6620,116
2012-01-13,17:35:00,3.6620,3.6625,3.6575,3.6590,107
2012-01-13,17:40:00,3.6590,3.6615,3.6570,3.6610,38
2012-01-13,17:45:00,3.6590,3.6625,3.6580,3.6620,33
2012-01-13,17:50:00,3.6615,3.6735,3.6615,3.6735,300
2012-01-13,17:55:00,3.6735,3.6835,3.6735,3.6825,274
2012-01-13,18:00:00,3.6835,3.6890,3.6750,3.6750,353
2012-01-13,18:05:00,3.6760,3.6795,3.6755,3.6790,188
2012-01-13,18:10:00,3.6785,3.6795,3.6715,3.6715,184
2012-01-13,18:15:00,3.6720,3.6760,3.6715,3.6720,138
2012-01-13,18:20:00,3.6725,3.6730,3.6495,3.6505,637
2012-01-13,18:25:00,3.6505,3.6605,3.6480,3.6580,251
2012-01-13,18:30:00,3.6580,3.6660,3.6555,3.6555,328
2012-01-13,18:35:00,3.6550,3.6595,3.6545,3.6590,118
2012-01-13,18:40:00,3.6595,3.6595,3.6505,3.6515,162
2012-01-13,18:45:00,3.6510,3.6540,3.6450,3.6520,275
2012-01-13,18:50:00,3.6530,3.6545,3.6470,3.6525,125
2012-01-13,18:55:00,3.6520,3.6545,3.6510,3.6540,44
2012-01-13,19:00:00,3.6540,3.6550,3.6485,3.6490,176
2012-01-13,19:05:00,3.6480,3.6505,3.6435,3.6485,174
2012-01-13,19:10:00,3.6490,3.6520,3.6465,3.6515,127
2012-01-13,19:15:00,3.6510,3.6510,3.6450,3.6470,112
2012-01-13,19:20:00,3.6475,3.6510,3.6465,3.6505,81
2012-01-13,19:25:00,3.6515,3.6550,3.6510,3.6510,171
2012-01-13,19:30:00,3.6515,3.6545,3.6485,3.6490,90
2012-01-13,19:35:00,3.6480,3.6480,3.6430,3.6450,90
2012-01-13,19:40:00,3.6440,3.6450,3.6405,3.6410,86
2012-01-13,19:45:00,3.6425,3.6425,3.6330,3.6340,341
2012-01-13,19:50:00,3.6340,3.6370,3.6285,3.6290,374
2012-01-13,19:55:00,3.6285,3.6320,3.6210,3.6250,341
2012-01-13,20:00:00,3.6255,3.6270,3.6150,3.6235,518
2012-01-13,20:05:00,3.6235,3.6325,3.6205,3.6305,366
2012-01-13,20:10:00,3.6310,3.6315,3.6295,3.6295,158
2012-01-13,20:15:00,3.6295,3.6305,3.6225,3.6245,230
2012-01-13,20:20:00,3.6250,3.6305,3.6235,3.6275,207
2012-01-13,20:25:00,3.6285,3.6355,3.6275,3.6355,112
2012-01-13,20:30:00,3.6350,3.6355,3.6295,3.6305,186
2012-01-13,20:35:00,3.6295,3.6310,3.6260,3.6275,172
2012-01-13,20:40:00,3.6275,3.6315,3.6260,3.6295,158
2012-01-13,20:45:00,3.6295,3.6310,3.6275,3.6275,115
2012-01-13,20:50:00,3.6275,3.6275,3.6230,3.6235,210
2012-01-13,20:55:00,3.6235,3.6275,3.6215,3.6270,195
2012-01-13,21:00:00,3.6270,3.6340,3.6240,3.6340,244
2012-01-13,21:05:00,3.6340,3.6375,3.6295,3.6365,654
2012-01-13,21:10:00,3.6350,3.6365,3.6270,3.6290,577
2012-01-13,21:15:00,3.6295,3.6325,3.6265,3.6275,245
2012-01-13,21:20:00,3.6275,3.6305,3.6260,3.6300,123
2012-01-13,21:25:00,3.6300,3.6350,3.6295,3.6350,130
2012-01-13,21:30:00,3.6350,3.6365,3.6250,3.6270,454
2012-01-13,21:35:00,3.6270,3.6290,3.6215,3.6285,344
2012-01-13,21:40:00,3.6290,3.6305,3.6250,3.6260,228
2012-01-13,21:45:00,3.6270,3.6280,3.6190,3.6225,693
2012-01-13,21:50:00,3.6230,3.6230,3.6175,3.6205,608
2012-01-13,21:55:00,3.6200,3.6220,3.6085,3.6095,775
2012-01-13,22:00:00,3.6100,3.6130,3.6025,3.6070,779
2012-01-13,22:05:00,3.6070,3.6130,3.6035,3.6090,518
2012-01-13,22:10:00,3.6100,3.6100,3.6025,3.6060,633
2012-01-13,22:15:00,3.6060,3.6150,3.6050,3.6135,379
2012-01-13,22:20:00,3.6130,3.6165,3.6120,3.6160,222
2012-01-13,22:25:00,3.6165,3.6185,3.6110,3.6185,278
2012-01-13,22:30:00,3.6180,3.6190,3.6090,3.6105,442
2012-01-13,22:35:00,3.6115,3.6185,3.6115,3.6185,1057
2012-01-13,22:40:00,3.6185,3.6200,3.6140,3.6180,556
2012-01-13,22:45:00,3.6190,3.6245,3.6185,3.6200,599
2012-01-13,22:50:00,3.6200,3.6220,3.6160,3.6195,265
2012-01-13,22:55:00,3.6185,3.6285,3.6150,3.6160,540
2012-01-13,23:00:00,3.6165,3.6170,3.6095,3.6105,395
2012-01-13,23:05:00,3.6115,3.6115,3.6035,3.6060,676
2012-01-13,23:10:00,3.6055,3.6060,3.5945,3.5955,1143
2012-01-13,23:15:00,3.5950,3.5960,3.5880,3.5900,976
2012-01-13,23:20:00,3.5895,3.5900,3.5790,3.5855,1252
2012-01-13,23:25:00,3.5855,3.5980,3.5835,3.5950,723
2012-01-13,23:30:00,3.5945,3.5960,3.5905,3.5925,360
2012-01-13,23:35:00,3.5940,3.5970,3.5910,3.5960,518
2012-01-13,23:40:00,3.5955,3.5965,3.5920,3.5960,270
2012-01-13,23:45:00,3.5970,3.6050,3.5965,3.6005,588
2012-01-13,23:50:00,3.6010,3.6050,3.5990,3.6040,282
2012-01-13,23:55:00,3.6040,3.6140,3.6030,3.6130,711
2012-01-14,00:00:00,3.6130,3.6180,3.6100,3.6170,509
2012-01-14,00:05:00,3.6175,3.6255,3.6165,3.6210,1034
2012-01-14,00:10:00,3.6210,3.6255,3.6175,3.6180,416
2012-01-14,00:15:00,3.6195,3.6245,3.6170,3.6230,275
2012-01-14,00:20:00,3.6220,3.6250,3.6215,3.6230,266
2012-01-14,00:25:00,3.6240,3.6245,3.6205,3.6235,115
2012-01-14,00:30:00,3.6240,3.6295,3.6230,3.6295,336
2012-01-14,00:35:00,3.6285,3.6310,3.6230,3.6240,384
2012-01-14,00:40:00,3.6240,3.6310,3.6235,3.6300,247
2012-01-14,00:45:00,3.6300,3.6320,3.6260,3.6320,563
2012-01-14,00:50:00,3.6315,3.6380,3.6315,3.6355,489
2012-01-14,00:55:00,3.6355,3.6370,3.6295,3.6295,459
2012-01-14,01:00:00,3.6295,3.6300,3.6230,3.6265,245
2012-01-14,01:05:00,3.6265,3.6290,3.6260,3.6290,114
2012-01-14,01:10:00,3.6300,3.6335,3.6285,3.6290,176
2012-01-14,01:15:00,3.6290,3.6335,3.6280,3.6305,219
2012-01-14,01:20:00,3.6305,3.6320,3.6280,3.6295,89
2012-01-14,01:25:00,3.6300,3.6300,3.6230,3.6230,234
2012-01-14,01:30:00,3.6235,3.6250,3.6210,3.6240,228
2012-01-14,01:35:00,3.6245,3.6275,3.6245,3.6255,122
2012-01-14,01:40:00,3.6260,3.6350,3.6250,3.6340,193
2012-01-14,01:45:00,3.6335,3.6335,3.6245,3.6260,284
2012-01-14,01:50:00,3.6260,3.6355,3.6260,3.6355,268
2012-01-14,01:55:00,3.6350,3.6380,3.6320,3.6370,1181
2012-01-14,02:00:00,3.6370,3.6370,3.6300,3.6300,385
2012-01-14,02:05:00,3.6295,3.6320,3.6280,3.6300,160
2012-01-14,02:10:00,3.6300,3.6315,3.6275,3.6295,276
2012-01-14,02:15:00,3.6290,3.6315,3.6270,3.6305,124
2012-01-14,02:20:00,3.6305,3.6310,3.6280,3.6280,82
2012-01-14,02:25:00,3.6295,3.6300,3.6280,3.6280,58
2012-01-14,02:30:00,3.6280,3.6300,3.6265,3.6265,121
2012-01-14,02:35:00,3.6270,3.6305,3.6265,3.6275,91
2012-01-14,02:40:00,3.6275,3.6305,3.6270,3.6295,74
2012-01-14,02:45:00,3.6300,3.6350,3.6300,3.6345,90
2012-01-14,02:50:00,3.6350,3.6390,3.6350,3.6375,186
2012-01-14,02:55:00,3.6370,3.6400,3.6365,3.6400,82
2012-01-14,03:00:00,3.6380,3.6410,3.6345,3.6360,85
2012-01-14,03:05:00,3.6355,3.6360,3.6325,3.6330,58
2012-01-14,03:10:00,3.6340,3.6365,3.6340,3.6355,14
2012-01-14,03:15:00,3.6355,3.6395,3.6340,3.6340,49
2012-01-14,03:20:00,3.6345,3.6370,3.6340,3.6350,22
2012-01-14,03:25:00,3.6350,3.6360,3.6335,3.6360,43
2012-01-14,03:30:00,3.6365,3.6375,3.6355,3.6365,36
2012-01-14,03:35:00,3.6360,3.6360,3.6355,3.6355,6
2012-01-14,03:40:00,3.6350,3.6350,3.6325,3.6335,64
2012-01-14,03:45:00,3.6335,3.6365,3.6335,3.6365,48
2012-01-14,03:50:00,3.6370,3.6375,3.6345,3.6345,26
2012-01-14,03:55:00,3.6350,3.6385,3.6340,3.6380,23
2012-01-14,04:00:00,3.6380,3.6425,3.6380,3.6395,117
2012-01-14,04:05:00,3.6400,3.6430,3.6385,3.6425,45
2012-01-14,04:10:00,3.6435,3.6475,3.6435,3.6465,60
2012-01-14,04:15:00,3.6470,3.6475,3.6450,3.6465,16
2012-01-14,04:20:00,3.6450,3.6450,3.6440,3.6450,13
2012-01-14,04:25:00,3.6470,3.6475,3.6445,3.6450,29
2012-01-14,04:30:00,3.6445,3.6445,3.6370,3.6435,30
2012-01-14,04:35:00,3.6430,3.6455,3.6425,3.6440,10
2012-01-14,04:40:00,3.6435,3.6445,3.6430,3.6440,9
2012-01-14,04:45:00,3.6435,3.6480,3.6430,3.6475,52
2012-01-14,04:50:00,3.6475,3.6475,3.6445,3.6470,36
2012-01-14,04:55:00,3.6465,3.6480,3.6465,3.6480,67
2012-01-14,05:00:00,3.6480,3.6520,3.6480,3.6520,78
2012-01-14,05:05:00,3.6520,3.6520,3.6480,3.6500,26
2012-01-14,05:10:00,3.6520,3.6525,3.6510,3.6525,29
2012-01-14,05:15:00,3.6520,3.6525,3.6500,3.6520,8
2012-01-14,05:20:00,3.6515,3.6520,3.6505,3.6515,10
2012-01-14,05:25:00,3.6500,3.6500,3.6500,3.6500,1
2012-01-14,05:30:00,3.6495,3.6520,3.6455,3.6455,24
2012-01-14,05:35:00,3.6450,3.6465,3.6440,3.6440,18
2012-01-14,05:40:00,3.6430,3.6470,3.6420,3.6440,7
2012-01-14,05:45:00,3.6440,3.6440,3.6370,3.6370,14
2012-01-14,05:50:00,3.6370,3.6370,3.6365,3.6370,19
2012-01-14,05:55:00,3.6380,3.6420,3.6375,3.6420,11
2012-01-14,06:00:00,3.6445,3.6500,3.6445,3.6485,38
2012-01-14,06:05:00,3.6490,3.6500,3.6460,3.6460,12
2012-01-14,06:10:00,3.6460,3.6480,3.6455,3.6480,11
2012-01-16,07:00:00,3.6340,3.6340,3.6250,3.6250,151
2012-01-16,07:05:00,3.6255,3.6275,3.6250,3.6255,9
2012-01-16,07:15:00,3.6295,3.6340,3.6295,3.6335,27
2012-01-16,07:20:00,3.6275,3.6275,3.6260,3.6260,5
2012-01-16,07:25:00,3.6260,3.6305,3.6260,3.6265,5
2012-01-16,07:30:00,3.6280,3.6285,3.6280,3.6280,9
2012-01-16,07:35:00,3.6280,3.6285,3.6275,3.6285,4
2012-01-16,07:40:00,3.6275,3.6295,3.6260,3.6290,14
2012-01-16,07:45:00,3.6285,3.6300,3.6280,3.6280,5
2012-01-16,07:50:00,3.6265,3.6265,3.6250,3.6250,3
2012-01-16,07:55:00,3.6250,3.6250,3.6005,3.6035,102
2012-01-16,08:00:00,3.6060,3.6130,3.6050,3.6100,39
2012-01-16,08:05:00,3.6110,3.6110,3.6110,3.6110,1
2012-01-16,08:10:00,3.6190,3.6195,3.6100,3.6100,26
2012-01-16,08:15:00,3.6130,3.6130,3.6080,3.6080,5
2012-01-16,08:20:00,3.6090,3.6090,3.6080,3.6085,14
2012-01-16,08:25:00,3.6080,3.6085,3.6080,3.6080,5
2012-01-16,08:30:00,3.6085,3.6100,3.6070,3.6100,20
2012-01-16,08:35:00,3.6100,3.6105,3.6080,3.6100,22
2012-01-16,08:40:00,3.6090,3.6170,3.6090,3.6140,11
2012-01-16,08:45:00,3.6175,3.6190,3.6140,3.6150,15
2012-01-16,08:50:00,3.6155,3.6155,3.6100,3.6100,28
2012-01-16,08:55:00,3.6100,3.6100,3.6010,3.6080,58
2012-01-16,09:00:00,3.6095,3.6120,3.5940,3.6030,483
2012-01-16,09:05:00,3.6030,3.6065,3.6015,3.6045,173
2012-01-16,09:10:00,3.6045,3.6135,3.6040,3.6080,189
2012-01-16,09:15:00,3.6065,3.6065,3.6000,3.6030,218
2012-01-16,09:20:00,3.6025,3.6025,3.5990,3.6000,47
2012-01-16,09:25:00,3.6025,3.6030,3.5965,3.6000,118
2012-01-16,09:30:00,3.6000,3.6045,3.5990,3.6030,80
2012-01-16,09:35:00,3.6030,3.6085,3.6030,3.6060,125
2012-01-16,09:40:00,3.6050,3.6075,3.6045,3.6060,78
2012-01-16,09:45:00,3.6045,3.6085,3.6030,3.6070,63
2012-01-16,09:50:00,3.6080,3.6110,3.6080,3.6090,151
2012-01-16,09:55:00,3.6095,3.6115,3.6080,3.6090,126
2012-01-16,10:00:00,3.6095,3.6165,3.6095,3.6165,119
2012-01-16,10:05:00,3.6165,3.6185,3.6090,3.6100,111
2012-01-16,10:10:00,3.6100,3.6160,3.6095,3.6135,59
2012-01-16,10:15:00,3.6130,3.6130,3.6105,3.6105,9
2012-01-16,10:20:00,3.6130,3.6160,3.6130,3.6160,28
2012-01-16,10:25:00,3.6165,3.6180,3.6155,3.6170,23
2012-01-16,10:30:00,3.6170,3.6175,3.6125,3.6130,60
2012-01-16,10:35:00,3.6125,3.6165,3.6120,3.6160,57
2012-01-16,10:40:00,3.6150,3.6195,3.6145,3.6190,94
2012-01-16,10:45:00,3.6180,3.6230,3.6180,3.6225,62
2012-01-16,10:50:00,3.6220,3.6245,3.6200,3.6235,75
2012-01-16,10:55:00,3.6230,3.6240,3.6185,3.6195,31
2012-01-16,11:00:00,3.6190,3.6215,3.6180,3.6185,71
2012-01-16,11:05:00,3.6195,3.6215,3.6170,3.6190,40
2012-01-16,11:10:00,3.6195,3.6205,3.6170,3.6190,44
2012-01-16,11:15:00,3.6210,3.6220,3.6145,3.6175,111
2012-01-16,11:20:00,3.6185,3.6205,3.6185,3.6205,40
2012-01-16,11:25:00,3.6200,3.6230,3.6200,3.6230,40
2012-01-16,11:30:00,3.6230,3.6250,3.6225,3.6225,36
2012-01-16,11:35:00,3.6225,3.6230,3.6225,3.6225,7
2012-01-16,11:40:00,3.6210,3.6210,3.6200,3.6200,24
2012-01-16,11:45:00,3.6200,3.6200,3.6180,3.6180,23
2012-01-16,11:50:00,3.6200,3.6205,3.6195,3.6205,9
2012-01-16,11:55:00,3.6205,3.6245,3.6205,3.6245,14
2012-01-16,12:00:00,3.6245,3.6245,3.6185,3.6190,20
2012-01-16,12:05:00,3.6210,3.6210,3.6210,3.6210,1
2012-01-16,12:10:00,3.6220,3.6245,3.6220,3.6245,5
2012-01-16,12:15:00,3.6245,3.6245,3.6190,3.6215,57
2012-01-16,12:20:00,3.6210,3.6210,3.6205,3.6205,4
2012-01-16,12:25:00,3.6220,3.6235,3.6210,3.6220,28
2012-01-16,12:30:00,3.6225,3.6280,3.6225,3.6250,68
2012-01-16,12:35:00,3.6250,3.6250,3.6210,3.6225,25
2012-01-16,12:40:00,3.6240,3.6250,3.6215,3.6215,15
2012-01-16,12:45:00,3.6215,3.6215,3.6210,3.6210,12
2012-01-16,12:50:00,3.6210,3.6215,3.6205,3.6215,10
2012-01-16,12:55:00,3.6215,3.6225,3.6205,3.6210,22
2012-01-16,13:00:00,3.6205,3.6205,3.6185,3.6200,24
2012-01-16,13:05:00,3.6200,3.6210,3.6195,3.6210,10
2012-01-16,13:10:00,3.6210,3.6220,3.6200,3.6215,6
2012-01-16,13:15:00,3.6225,3.6230,3.6220,3.6225,15
2012-01-16,13:20:00,3.6225,3.6230,3.6210,3.6210,21
2012-01-16,13:25:00,3.6220,3.6230,3.6215,3.6230,22
2012-01-16,13:30:00,3.6230,3.6230,3.6205,3.6215,31
2012-01-16,13:35:00,3.6225,3.6320,3.6225,3.6320,107
2012-01-16,13:40:00,3.6320,3.6325,3.6290,3.6305,56
2012-01-16,13:45:00,3.6305,3.6325,3.6275,3.6320,148
2012-01-16,13:50:00,3.6320,3.6350,3.6305,3.6325,90
2012-01-16,13:55:00,3.6310,3.6350,3.6305,3.6320,53
2012-01-16,14:00:00,3.6325,3.6330,3.6280,3.6315,146
2012-01-16,14:05:00,3.6330,3.6435,3.6325,3.6395,185
2012-01-16,14:10:00,3.6405,3.6425,3.6390,3.6415,90
2012-01-16,14:15:00,3.6415,3.6445,3.6400,3.6440,52
2012-01-16,14:20:00,3.6450,3.6480,3.6420,3.6470,146
2012-01-16,14:25:00,3.6470,3.6485,3.6445,3.6460,71
2012-01-16,14:30:00,3.6475,3.6520,3.6475,3.6500,164
2012-01-16,14:35:00,3.6490,3.6490,3.6435,3.6445,119
2012-01-16,14:40:00,3.6440,3.6455,3.6370,3.6405,206
2012-01-16,14:45:00,3.6405,3.6455,3.6390,3.6445,129
2012-01-16,14:50:00,3.6435,3.6450,3.6420,3.6420,65
2012-01-16,14:55:00,3.6425,3.6425,3.6400,3.6405,110
2012-01-16,15:00:00,3.6405,3.6415,3.6390,3.6415,47
2012-01-16,15:05:00,3.6410,3.6465,3.6410,3.6460,65
2012-01-16,15:10:00,3.6455,3.6485,3.6455,3.6475,74
2012-01-16,15:15:00,3.6480,3.6540,3.6480,3.6540,98
2012-01-16,15:20:00,3.6540,3.6545,3.6515,3.6520,20
2012-01-16,15:25:00,3.6515,3.6545,3.6515,3.6540,30
2012-01-16,15:30:00,3.6545,3.6545,3.6500,3.6500,56
2012-01-16,15:35:00,3.6495,3.6505,3.6465,3.6465,27
2012-01-16,15:40:00,3.6480,3.6535,3.6480,3.6530,31
2012-01-16,15:45:00,3.6525,3.6525,3.6480,3.6480,41
2012-01-16,15:50:00,3.6485,3.6490,3.6480,3.6485,42
2012-01-16,15:55:00,3.6480,3.6495,3.6480,3.6485,60
2012-01-16,16:00:00,3.6490,3.6500,3.6435,3.6480,137
2012-01-16,16:05:00,3.6465,3.6535,3.6465,3.6515,57
2012-01-16,16:10:00,3.6520,3.6620,3.6520,3.6620,183
2012-01-16,16:15:00,3.6605,3.6660,3.6605,3.6615,202
2012-01-16,16:20:00,3.6615,3.6660,3.6610,3.6645,90
2012-01-16,16:25:00,3.6640,3.6670,3.6640,3.6670,67
2012-01-16,16:30:00,3.6660,3.6715,3.6660,3.6670,205
2012-01-16,16:35:00,3.6675,3.6680,3.6620,3.6620,127
2012-01-16,16:40:00,3.6615,3.6620,3.6585,3.6610,149
2012-01-16,16:45:00,3.6605,3.6650,3.6585,3.6650,117
2012-01-16,16:50:00,3.6650,3.6665,3.6640,3.6660,71
2012-01-16,16:55:00,3.6650,3.6730,3.6645,3.6725,158
2012-01-16,17:00:00,3.6725,3.6775,3.6715,3.6725,173
2012-01-16,17:05:00,3.6720,3.6760,3.6715,3.6730,125
2012-01-16,17:10:00,3.6725,3.6755,3.6725,3.6745,48
2012-01-16,17:15:00,3.6740,3.6770,3.6730,3.6730,87
2012-01-16,17:20:00,3.6720,3.6740,3.6680,3.6690,56
2012-01-16,17:25:00,3.6695,3.6695,3.6655,3.6665,53
2012-01-16,17:30:00,3.6655,3.6675,3.6630,3.6635,53
2012-01-16,17:35:00,3.6625,3.6655,3.6620,3.6635,30
2012-01-16,17:40:00,3.6635,3.6655,3.6615,3.6635,53
2012-01-16,17:45:00,3.6650,3.6650,3.6610,3.6620,36
2012-01-16,17:50:00,3.6620,3.6625,3.6575,3.6580,98
2012-01-16,17:55:00,3.6600,3.6625,3.6600,3.6625,23
2012-01-16,18:00:00,3.6635,3.6640,3.6575,3.6585,49
2012-01-16,18:05:00,3.6595,3.6595,3.6510,3.6520,183
2012-01-16,18:10:00,3.6505,3.6525,3.6490,3.6490,89
2012-01-16,18:15:00,3.6500,3.6575,3.6490,3.6575,96
2012-01-16,18:20:00,3.6580,3.6590,3.6555,3.6575,101
2012-01-16,18:25:00,3.6580,3.6600,3.6560,3.6600,62
2012-01-16,18:30:00,3.6610,3.6615,3.6530,3.6530,69
2012-01-16,18:35:00,3.6530,3.6540,3.6510,3.6530,92
2012-01-16,18:40:00,3.6525,3.6555,3.6515,3.6555,83
2012-01-16,18:45:00,3.6545,3.6605,3.6545,3.6600,79
2012-01-16,18:50:00,3.6600,3.6660,3.6600,3.6645,74
2012-01-16,18:55:00,3.6635,3.6660,3.6620,3.6620,50
2012-01-16,19:00:00,3.6620,3.6640,3.6580,3.6590,100
2012-01-16,19:05:00,3.6590,3.6660,3.6590,3.6655,40
2012-01-16,19:10:00,3.6645,3.6665,3.6625,3.6625,50
2012-01-16,19:15:00,3.6635,3.6650,3.6615,3.6635,35
2012-01-16,19:20:00,3.6640,3.6655,3.6635,3.6640,36
2012-01-16,19:25:00,3.6645,3.6655,3.6600,3.6625,123
2012-01-16,19:30:00,3.6610,3.6635,3.6600,3.6625,63
2012-01-16,19:35:00,3.6600,3.6635,3.6600,3.6635,31
2012-01-16,19:40:00,3.6640,3.6665,3.6605,3.6605,51
2012-01-16,19:45:00,3.6600,3.6615,3.6555,3.6560,82
2012-01-16,19:50:00,3.6570,3.6600,3.6560,3.6585,63
2012-01-16,19:55:00,3.6585,3.6585,3.6550,3.6570,68
2012-01-16,20:00:00,3.6580,3.6605,3.6570,3.6575,58
2012-01-16,20:05:00,3.6570,3.6570,3.6550,3.6555,96
2012-01-16,20:10:00,3.6560,3.6585,3.6545,3.6570,48
2012-01-16,20:15:00,3.6565,3.6610,3.6565,3.6575,39
2012-01-16,20:20:00,3.6570,3.6595,3.6555,3.6590,38
2012-01-16,20:25:00,3.6595,3.6595,3.6550,3.6555,79
2012-01-16,20:30:00,3.6550,3.6575,3.6515,3.6515,144
2012-01-16,20:35:00,3.6520,3.6575,3.6515,3.6570,49
2012-01-16,20:40:00,3.6565,3.6575,3.6555,3.6560,28
2012-01-16,20:45:00,3.6570,3.6575,3.6535,3.6550,66
2012-01-16,20:50:00,3.6550,3.6560,3.6515,3.6525,52
2012-01-16,20:55:00,3.6525,3.6540,3.6520,3.6535,14
2012-01-16,21:00:00,3.6535,3.6620,3.6535,3.6610,107
2012-01-16,21:05:00,3.6610,3.6610,3.6555,3.6585,151
2012-01-16,21:10:00,3.6585,3.6600,3.6510,3.6525,113
2012-01-16,21:15:00,3.6525,3.6555,3.6525,3.6555,49
2012-01-16,21:20:00,3.6565,3.6595,3.6565,3.6570,61
2012-01-16,21:25:00,3.6570,3.6600,3.6555,3.6575,61
2012-01-16,21:30:00,3.6575,3.6585,3.6550,3.6565,78
2012-01-16,21:35:00,3.6560,3.6560,3.6540,3.6545,20
2012-01-16,21:40:00,3.6545,3.6545,3.6510,3.6510,74
2012-01-16,21:45:00,3.6510,3.6605,3.6490,3.6570,130
2012-01-16,21:50:00,3.6580,3.6580,3.6560,3.6570,41
2012-01-16,21:55:00,3.6570,3.6600,3.6560,3.6600,77
2012-01-16,22:00:00,3.6595,3.6630,3.6595,3.6620,69
2012-01-16,22:05:00,3.6620,3.6635,3.6600,3.6635,38
2012-01-16,22:10:00,3.6630,3.6640,3.6620,3.6630,72
2012-01-16,22:15:00,3.6630,3.6635,3.6615,3.6625,41
2012-01-16,22:20:00,3.6625,3.6630,3.6615,3.6615,19
2012-01-16,22:25:00,3.6615,3.6665,3.6615,3.6665,39
2012-01-16,22:30:00,3.6650,3.6655,3.6620,3.6620,39
2012-01-16,22:35:00,3.6620,3.6620,3.6590,3.6595,125
2012-01-16,22:40:00,3.6590,3.6600,3.6560,3.6580,44
2012-01-16,22:45:00,3.6585,3.6610,3.6580,3.6610,21
2012-01-16,22:50:00,3.6600,3.6620,3.6595,3.6620,27
2012-01-16,22:55:00,3.6620,3.6635,3.6605,3.6630,96
2012-01-16,23:00:00,3.6635,3.6635,3.6590,3.6615,76
2012-01-16,23:05:00,3.6615,3.6660,3.6615,3.6660,86
2012-01-16,23:10:00,3.6655,3.6670,3.6635,3.6670,58
2012-01-16,23:15:00,3.6665,3.6670,3.6650,3.6650,41
2012-01-16,23:20:00,3.6660,3.6660,3.6620,3.6650,43
2012-01-16,23:25:00,3.6640,3.6650,3.6630,3.6645,47
2012-01-16,23:30:00,3.6635,3.6650,3.6625,3.6635,50
2012-01-16,23:35:00,3.6640,3.6660,3.6635,3.6655,34
2012-01-16,23:40:00,3.6645,3.6660,3.6620,3.6625,83
2012-01-16,23:45:00,3.6625,3.6650,3.6625,3.6650,56
2012-01-16,23:50:00,3.6645,3.6765,3.6635,3.6720,183
2012-01-16,23:55:00,3.6735,3.6775,3.6725,3.6775,127
2012-01-17,00:00:00,3.6770,3.6775,3.6710,3.6730,152
2012-01-17,00:05:00,3.6725,3.6760,3.6715,3.6715,46
2012-01-17,00:10:00,3.6715,3.6715,3.6695,3.6710,64
2012-01-17,00:15:00,3.6715,3.6775,3.6715,3.6770,63
2012-01-17,00:20:00,3.6775,3.6800,3.6760,3.6775,176
2012-01-17,00:25:00,3.6775,3.6810,3.6775,3.6805,172
2012-01-17,00:30:00,3.6805,3.6860,3.6790,3.6800,148
2012-01-17,00:35:00,3.6800,3.6800,3.6765,3.6780,31
2012-01-17,00:40:00,3.6780,3.6805,3.6775,3.6800,32
2012-01-17,00:45:00,3.6795,3.6805,3.6790,3.6800,29
2012-01-17,00:50:00,3.6790,3.6810,3.6755,3.6755,69
2012-01-17,00:55:00,3.6750,3.6755,3.6720,3.6750,33
2012-01-17,01:00:00,3.6745,3.6755,3.6730,3.6745,19
2012-01-17,01:05:00,3.6740,3.6745,3.6725,3.6725,38
2012-01-17,01:10:00,3.6735,3.6745,3.6690,3.6690,28
2012-01-17,01:15:00,3.6690,3.6690,3.6665,3.6690,38
2012-01-17,01:20:00,3.6690,3.6695,3.6685,3.6695,15
2012-01-17,01:25:00,3.6700,3.6700,3.6685,3.6700,16
2012-01-17,01:30:00,3.6700,3.6710,3.6685,3.6690,38
2012-01-17,01:35:00,3.6715,3.6730,3.6690,3.6725,74
2012-01-17,01:40:00,3.6725,3.6735,3.6720,3.6735,25
2012-01-17,01:45:00,3.6740,3.6780,3.6740,3.6770,67
2012-01-17,01:50:00,3.6765,3.6780,3.6760,3.6760,67
2012-01-17,01:55:00,3.6755,3.6765,3.6755,3.6765,30
2012-01-17,02:00:00,3.6760,3.6765,3.6760,3.6765,15
2012-01-17,02:05:00,3.6760,3.6765,3.6725,3.6755,36
2012-01-17,02:10:00,3.6750,3.6760,3.6740,3.6760,21
2012-01-17,06:55:00,3.6720,3.6720,3.6720,3.6720,2
2012-01-17,07:00:00,3.6720,3.6725,3.6670,3.6675,25
2012-01-17,07:05:00,3.6670,3.6670,3.6650,3.6650,6
2012-01-17,07:10:00,3.6650,3.6650,3.6630,3.6630,11
2012-01-17,07:15:00,3.6650,3.6660,3.6650,3.6650,10
2012-01-17,07:20:00,3.6650,3.6670,3.6650,3.6660,16
2012-01-17,07:25:00,3.6650,3.6655,3.6625,3.6655,21
2012-01-17,07:30:00,3.6655,3.6655,3.6655,3.6655,1
2012-01-17,07:35:00,3.6645,3.6645,3.6645,3.6645,1
2012-01-17,07:40:00,3.6650,3.6650,3.6645,3.6645,4
2012-01-17,07:45:00,3.6645,3.6690,3.6635,3.6690,17
2012-01-17,07:50:00,3.6675,3.6700,3.6670,3.6700,21
2012-01-17,07:55:00,3.6700,3.6700,3.6700,3.6700,1
2012-01-17,08:00:00,3.6700,3.6720,3.6700,3.6720,11
2012-01-17,08:05:00,3.6735,3.6750,3.6715,3.6750,40
2012-01-17,08:10:00,3.6750,3.6780,3.6745,3.6780,31
2012-01-17,08:15:00,3.6785,3.6800,3.6785,3.6790,15
2012-01-17,08:20:00,3.6785,3.6790,3.6775,3.6775,25
2012-01-17,08:25:00,3.6775,3.6775,3.6760,3.6760,31
2012-01-17,08:30:00,3.6765,3.6770,3.6760,3.6770,10
2012-01-17,08:35:00,3.6775,3.6780,3.6765,3.6775,34
2012-01-17,08:40:00,3.6775,3.6775,3.6670,3.6690,36
2012-01-17,08:45:00,3.6735,3.6735,3.6680,3.6730,17
2012-01-17,08:50:00,3.6740,3.6750,3.6700,3.6720,18
2012-01-17,08:55:00,3.6700,3.6700,3.6620,3.6660,64
2012-01-17,09:00:00,3.6675,3.6690,3.6595,3.6610,356
2012-01-17,09:05:00,3.6620,3.6815,3.6620,3.6780,370
2012-01-17,09:10:00,3.6780,3.7065,3.6780,3.6905,998
2012-01-17,09:15:00,3.6895,3.6950,3.6850,3.6910,554
2012-01-17,09:20:00,3.6900,3.6940,3.6800,3.6805,291
2012-01-17,09:25:00,3.6800,3.6850,3.6790,3.6825,157
2012-01-17,09:30:00,3.6825,3.6860,3.6800,3.6825,193
2012-01-17,09:35:00,3.6825,3.6865,3.6805,3.6860,125
2012-01-17,09:40:00,3.6855,3.6865,3.6820,3.6845,131
2012-01-17,09:45:00,3.6845,3.6870,3.6835,3.6850,108
2012-01-17,09:50:00,3.6850,3.6920,3.6840,3.6915,231
2012-01-17,09:55:00,3.6915,3.6925,3.6840,3.6900,139
2012-01-17,10:00:00,3.6920,3.6960,3.6900,3.6930,155
2012-01-17,10:05:00,3.6955,3.7095,3.6945,3.7060,356
2012-01-17,10:10:00,3.7065,3.7095,3.6960,3.6975,548
2012-01-17,10:15:00,3.6980,3.6985,3.6945,3.6950,129
2012-01-17,10:20:00,3.6940,3.6980,3.6920,3.6980,93
2012-01-17,10:25:00,3.6975,3.6985,3.6970,3.6970,33
2012-01-17,10:30:00,3.6970,3.6990,3.6950,3.6965,108
2012-01-17,10:35:00,3.6965,3.7060,3.6965,3.7020,227
2012-01-17,10:40:00,3.7010,3.7085,3.6985,3.7085,112
2012-01-17,10:45:00,3.7090,3.7095,3.7025,3.7080,99
2012-01-17,10:50:00,3.7080,3.7080,3.7020,3.7025,92
2012-01-17,10:55:00,3.7015,3.7055,3.6975,3.7055,82
2012-01-17,11:00:00,3.7045,3.7115,3.7045,3.7080,160
2012-01-17,11:05:00,3.7110,3.7140,3.7075,3.7085,123
2012-01-17,11:10:00,3.7100,3.7250,3.7100,3.7235,328
2012-01-17,11:15:00,3.7225,3.7275,3.7165,3.7185,253
2012-01-17,11:20:00,3.7190,3.7255,3.7185,3.7190,145
2012-01-17,11:25:00,3.7195,3.7220,3.7190,3.7215,79
2012-01-17,11:30:00,3.7210,3.7210,3.7190,3.7205,30
2012-01-17,11:35:00,3.7190,3.7195,3.7190,3.7190,7
2012-01-17,11:40:00,3.7200,3.7210,3.7200,3.7205,18
2012-01-17,11:45:00,3.7215,3.7255,3.7215,3.7245,47
2012-01-17,11:50:00,3.7245,3.7260,3.7230,3.7240,29
2012-01-17,11:55:00,3.7240,3.7255,3.7240,3.7250,29
2012-01-17,12:00:00,3.7250,3.7260,3.7240,3.7245,14
2012-01-17,12:05:00,3.7265,3.7270,3.7250,3.7265,13
2012-01-17,12:10:00,3.7270,3.7275,3.7255,3.7255,45
2012-01-17,12:15:00,3.7255,3.7265,3.7235,3.7250,32
2012-01-17,12:20:00,3.7255,3.7265,3.7250,3.7250,8
2012-01-17,12:25:00,3.7250,3.7265,3.7250,3.7255,27
2012-01-17,12:30:00,3.7255,3.7335,3.7250,3.7305,153
2012-01-17,12:35:00,3.7305,3.7370,3.7290,3.7360,164
2012-01-17,12:40:00,3.7365,3.7375,3.7360,3.7360,65
2012-01-17,12:45:00,3.7355,3.7360,3.7340,3.7345,28
2012-01-17,12:50:00,3.7350,3.7380,3.7350,3.7355,75
2012-01-17,12:55:00,3.7355,3.7385,3.7350,3.7385,76
2012-01-17,13:00:00,3.7380,3.7380,3.7360,3.7370,92
2012-01-17,13:05:00,3.7370,3.7400,3.7370,3.7380,47
2012-01-17,13:10:00,3.7385,3.7395,3.7385,3.7390,45
2012-01-17,13:15:00,3.7395,3.7410,3.7380,3.7385,101
2012-01-17,13:20:00,3.7380,3.7390,3.7360,3.7365,43
2012-01-17,13:25:00,3.7380,3.7400,3.7375,3.7380,40
2012-01-17,13:30:00,3.7380,3.7455,3.7375,3.7405,385
2012-01-17,13:35:00,3.7410,3.7475,3.7410,3.7430,139
2012-01-17,13:40:00,3.7435,3.7460,3.7425,3.7445,112
2012-01-17,13:45:00,3.7445,3.7465,3.7425,3.7450,186
2012-01-17,13:50:00,3.7440,3.7445,3.7425,3.7435,94
2012-01-17,13:55:00,3.7440,3.7450,3.7410,3.7435,136
2012-01-17,14:00:00,3.7445,3.7455,3.7430,3.7450,97
2012-01-17,14:05:00,3.7450,3.7455,3.7425,3.7430,68
2012-01-17,14:10:00,3.7425,3.7440,3.7405,3.7440,114
2012-01-17,14:15:00,3.7440,3.7495,3.7430,3.7440,216
2012-01-17,14:20:00,3.7435,3.7465,3.7430,3.7465,76
2012-01-17,14:25:00,3.7455,3.7455,3.7425,3.7435,53
2012-01-17,14:30:00,3.7440,3.7455,3.7425,3.7450,80
2012-01-17,14:35:00,3.7450,3.7510,3.7450,3.7495,271
2012-01-17,14:40:00,3.7495,3.7510,3.7465,3.7490,117
2012-01-17,14:45:00,3.7485,3.7495,3.7470,3.7485,97
2012-01-17,14:50:00,3.7485,3.7500,3.7455,3.7480,151
2012-01-17,14:55:00,3.7480,3.7480,3.7420,3.7425,212
2012-01-17,15:00:00,3.7420,3.7440,3.7410,3.7425,137
2012-01-17,15:05:00,3.7420,3.7500,3.7415,3.7495,93
2012-01-17,15:10:00,3.7495,3.7505,3.7480,3.7485,44
2012-01-17,15:15:00,3.7480,3.7505,3.7470,3.7480,56
2012-01-17,15:20:00,3.7465,3.7465,3.7430,3.7440,43
2012-01-17,15:25:00,3.7445,3.7455,3.7425,3.7425,33
2012-01-17,15:30:00,3.7440,3.7490,3.7425,3.7465,52
2012-01-17,15:35:00,3.7470,3.7495,3.7465,3.7480,62
2012-01-17,15:40:00,3.7480,3.7550,3.7480,3.7525,165
2012-01-17,15:45:00,3.7540,3.7540,3.7505,3.7525,69
2012-01-17,15:50:00,3.7525,3.7565,3.7525,3.7540,163
2012-01-17,15:55:00,3.7540,3.7540,3.7490,3.7500,101
2012-01-17,16:00:00,3.7505,3.7550,3.7505,3.7525,226
2012-01-17,16:05:00,3.7520,3.7520,3.7465,3.7475,136
2012-01-17,16:10:00,3.7470,3.7475,3.7440,3.7440,146
2012-01-17,16:15:00,3.7450,3.7475,3.7420,3.7475,230
2012-01-17,16:20:00,3.7460,3.7460,3.7360,3.7415,296
2012-01-17,16:25:00,3.7415,3.7435,3.7380,3.7395,65
2012-01-17,16:30:00,3.7390,3.7415,3.7380,3.7405,80
2012-01-17,16:35:00,3.7395,3.7415,3.7360,3.7415,192
2012-01-17,16:40:00,3.7415,3.7470,3.7415,3.7470,106
2012-01-17,16:45:00,3.7470,3.7485,3.7435,3.7435,97
2012-01-17,16:50:00,3.7435,3.7450,3.7415,3.7445,56
2012-01-17,16:55:00,3.7445,3.7470,3.7435,3.7455,100
2012-01-17,17:00:00,3.7460,3.7480,3.7405,3.7425,138
2012-01-17,17:05:00,3.7430,3.7445,3.7390,3.7390,108
2012-01-17,17:10:00,3.7380,3.7410,3.7375,3.7405,81
2012-01-17,17:15:00,3.7410,3.7445,3.7395,3.7445,51
2012-01-17,17:20:00,3.7450,3.7455,3.7430,3.7440,97
2012-01-17,17:25:00,3.7440,3.7480,3.7435,3.7455,63
2012-01-17,17:30:00,3.7455,3.7490,3.7445,3.7485,96
2012-01-17,17:35:00,3.7485,3.7485,3.7470,3.7480,29
2012-01-17,17:40:00,3.7485,3.7525,3.7485,3.7520,184
2012-01-17,17:45:00,3.7520,3.7520,3.7475,3.7485,74
2012-01-17,17:50:00,3.7480,3.7550,3.7475,3.7545,113
2012-01-17,17:55:00,3.7555,3.7560,3.7530,3.7545,54
2012-01-17,18:00:00,3.7550,3.7590,3.7525,3.7525,223
2012-01-17,18:05:00,3.7520,3.7540,3.7510,3.7525,92
2012-01-17,18:10:00,3.7515,3.7515,3.7485,3.7495,99
2012-01-17,18:15:00,3.7495,3.7495,3.7455,3.7470,111
2012-01-17,18:20:00,3.7465,3.7485,3.7450,3.7475,56
2012-01-17,18:25:00,3.7475,3.7535,3.7475,3.7510,116
2012-01-17,18:30:00,3.7505,3.7525,3.7480,3.7490,120
2012-01-17,18:35:00,3.7490,3.7505,3.7475,3.7505,108
2012-01-17,18:40:00,3.7500,3.7535,3.7480,3.7530,117
2012-01-17,18:45:00,3.7530,3.7545,3.7515,3.7530,62
2012-01-17,18:50:00,3.7530,3.7575,3.7500,3.7505,104
2012-01-17,18:55:00,3.7505,3.7525,3.7465,3.7465,90
2012-01-17,19:00:00,3.7470,3.7475,3.7455,3.7470,69
2012-01-17,19:05:00,3.7475,3.7475,3.7430,3.7435,195
2012-01-17,19:10:00,3.7430,3.7430,3.7390,3.7420,202
2012-01-17,19:15:00,3.7425,3.7455,3.7420,3.7440,98
2012-01-17,19:20:00,3.7440,3.7450,3.7420,3.7445,91
2012-01-17,19:25:00,3.7455,3.7465,3.7440,3.7455,77
2012-01-17,19:30:00,3.7450,3.7455,3.7425,3.7435,85
2012-01-17,19:35:00,3.7435,3.7450,3.7380,3.7385,40
2012-01-17,19:40:00,3.7385,3.7385,3.7310,3.7350,238
2012-01-17,19:45:00,3.7355,3.7365,3.7330,3.7355,134
2012-01-17,19:50:00,3.7360,3.7390,3.7350,3.7390,50
2012-01-17,19:55:00,3.7385,3.7385,3.7350,3.7380,68
2012-01-17,20:00:00,3.7370,3.7370,3.7325,3.7355,120
2012-01-17,20:05:00,3.7350,3.7395,3.7335,3.7390,366
2012-01-17,20:10:00,3.7385,3.7445,3.7380,3.7430,383
2012-01-17,20:15:00,3.7440,3.7460,3.7410,3.7440,109
2012-01-17,20:20:00,3.7440,3.7450,3.7430,3.7435,41
2012-01-17,20:25:00,3.7430,3.7435,3.7385,3.7400,100
2012-01-17,20:30:00,3.7390,3.7390,3.7315,3.7330,209
2012-01-17,20:35:00,3.7325,3.7340,3.7275,3.7325,235
2012-01-17,20:40:00,3.7330,3.7385,3.7330,3.7380,130
2012-01-17,20:45:00,3.7375,3.7390,3.7355,3.7390,79
2012-01-17,20:50:00,3.7390,3.7440,3.7365,3.7430,175
2012-01-17,20:55:00,3.7430,3.7460,3.7345,3.7365,468
2012-01-17,21:00:00,3.7365,3.7425,3.7300,3.7345,408
2012-01-17,21:05:00,3.7350,3.7365,3.7295,3.7320,523
2012-01-17,21:10:00,3.7305,3.7420,3.7300,3.7380,691
2012-01-17,21:15:00,3.7385,3.7425,3.7350,3.7380,219
2012-01-17,21:20:00,3.7390,3.7405,3.7325,3.7340,164
2012-01-17,21:25:00,3.7350,3.7370,3.7325,3.7340,68
2012-01-17,21:30:00,3.7345,3.7400,3.7345,3.7395,167
2012-01-17,21:35:00,3.7400,3.7400,3.7300,3.7335,223
2012-01-17,21:40:00,3.7320,3.7395,3.7320,3.7320,233
2012-01-17,21:45:00,3.7325,3.7325,3.7235,3.7250,594
2012-01-17,21:50:00,3.7255,3.7305,3.7220,3.7235,361
2012-01-17,21:55:00,3.7235,3.7250,3.7115,3.7125,576
2012-01-17,22:00:00,3.7135,3.7175,3.7105,3.7170,452
2012-01-17,22:05:00,3.7165,3.7200,3.7125,3.7125,194
2012-01-17,22:10:00,3.7125,3.7150,3.7065,3.7090,395
2012-01-17,22:15:00,3.7095,3.7155,3.7080,3.7125,290
2012-01-17,22:20:00,3.7115,3.7115,3.7040,3.7040,317
2012-01-17,22:25:00,3.7040,3.7050,3.7005,3.7050,286
2012-01-17,22:30:00,3.7055,3.7170,3.7005,3.7155,442
2012-01-17,22:35:00,3.7155,3.7205,3.7125,3.7150,358
2012-01-17,22:40:00,3.7145,3.7205,3.7115,3.7155,401
2012-01-17,22:45:00,3.7165,3.7250,3.7155,3.7220,382
2012-01-17,22:50:00,3.7230,3.7230,3.7170,3.7185,276
2012-01-17,22:55:00,3.7185,3.7190,3.7055,3.7100,463
2012-01-17,23:00:00,3.7100,3.7100,3.7025,3.7100,481
2012-01-17,23:05:00,3.7085,3.7135,3.7060,3.7130,222
2012-01-17,23:10:00,3.7125,3.7140,3.7095,3.7115,300
2012-01-17,23:15:00,3.7125,3.7140,3.7085,3.7090,150
2012-01-17,23:20:00,3.7080,3.7115,3.7050,3.7085,317
2012-01-17,23:25:00,3.7075,3.7175,3.7075,3.7135,328
2012-01-17,23:30:00,3.7140,3.7165,3.7095,3.7150,307
2012-01-17,23:35:00,3.7145,3.7205,3.7125,3.7195,258
2012-01-17,23:40:00,3.7200,3.7205,3.7150,3.7185,265
2012-01-17,23:45:00,3.7180,3.7200,3.7155,3.7170,173
2012-01-17,23:50:00,3.7170,3.7220,3.7160,3.7220,268
2012-01-17,23:55:00,3.7220,3.7320,3.7210,3.7300,627
2012-01-18,00:00:00,3.7310,3.7320,3.7255,3.7315,291
2012-01-18,00:05:00,3.7300,3.7360,3.7295,3.7305,525
2012-01-18,00:10:00,3.7310,3.7365,3.7300,3.7345,154
2012-01-18,00:15:00,3.7340,3.7390,3.7330,3.7370,222
2012-01-18,00:20:00,3.7370,3.7375,3.7305,3.7315,230
2012-01-18,00:25:00,3.7315,3.7325,3.7255,3.7295,1175
2012-01-18,00:30:00,3.7295,3.7295,3.7220,3.7240,251
2012-01-18,00:35:00,3.7240,3.7345,3.7235,3.7325,969
2012-01-18,00:40:00,3.7330,3.7360,3.7315,3.7355,532
2012-01-18,00:45:00,3.7360,3.7410,3.7350,3.7390,375
2012-01-18,00:50:00,3.7385,3.7385,3.7300,3.7300,233
2012-01-18,00:55:00,3.7300,3.7370,3.7250,3.7350,647
2012-01-18,01:00:00,3.7350,3.7370,3.7320,3.7335,170
2012-01-18,01:05:00,3.7340,3.7340,3.7310,3.7320,83
2012-01-18,01:10:00,3.7330,3.7345,3.7275,3.7275,169
2012-01-18,01:15:00,3.7280,3.7295,3.7250,3.7270,120
2012-01-18,01:20:00,3.7260,3.7270,3.7250,3.7255,60
2012-01-18,01:25:00,3.7260,3.7270,3.7185,3.7195,322
2012-01-18,01:30:00,3.7195,3.7205,3.7140,3.7165,303
2012-01-18,01:35:00,3.7165,3.7185,3.7145,3.7185,190
2012-01-18,01:40:00,3.7175,3.7210,3.7170,3.7190,162
2012-01-18,01:45:00,3.7195,3.7200,3.7160,3.7180,205
2012-01-18,01:50:00,3.7180,3.7200,3.7160,3.7200,186
2012-01-18,01:55:00,3.7205,3.7325,3.7205,3.7300,815
2012-01-18,02:00:00,3.7300,3.7305,3.7285,3.7290,281
2012-01-18,02:05:00,3.7290,3.7315,3.7290,3.7300,234
2012-01-18,02:10:00,3.7300,3.7305,3.7280,3.7290,138
2012-01-18,02:15:00,3.7295,3.7310,3.7285,3.7310,112
2012-01-18,02:20:00,3.7315,3.7325,3.7280,3.7290,105
2012-01-18,02:25:00,3.7290,3.7305,3.7280,3.7280,139
2012-01-18,02:30:00,3.7280,3.7290,3.7265,3.7285,81
2012-01-18,02:35:00,3.7290,3.7295,3.7285,3.7285,50
2012-01-18,02:40:00,3.7290,3.7300,3.7285,3.7300,38
2012-01-18,02:45:00,3.7290,3.7290,3.7270,3.7275,46
2012-01-18,02:50:00,3.7280,3.7320,3.7280,3.7300,121
2012-01-18,02:55:00,3.7305,3.7305,3.7290,3.7300,78
2012-01-18,03:00:00,3.7295,3.7295,3.7275,3.7275,25
2012-01-18,03:05:00,3.7270,3.7285,3.7270,3.7285,17
2012-01-18,03:10:00,3.7280,3.7280,3.7250,3.7280,73
2012-01-18,03:15:00,3.7280,3.7300,3.7280,3.7285,28
2012-01-18,03:20:00,3.7295,3.7350,3.7295,3.7350,39
2012-01-18,03:25:00,3.7350,3.7370,3.7325,3.7330,69
2012-01-18,03:30:00,3.7320,3.7335,3.7280,3.7290,89
2012-01-18,03:35:00,3.7290,3.7300,3.7280,3.7285,99
2012-01-18,03:40:00,3.7290,3.7290,3.7260,3.7270,97
2012-01-18,03:45:00,3.7260,3.7260,3.7240,3.7240,61
2012-01-18,03:50:00,3.7240,3.7250,3.7225,3.7225,58
2012-01-18,03:55:00,3.7230,3.7250,3.7230,3.7240,37
2012-01-18,04:00:00,3.7230,3.7235,3.7210,3.7235,20
2012-01-18,04:05:00,3.7235,3.7245,3.7150,3.7150,97
2012-01-18,04:10:00,3.7150,3.7160,3.7105,3.7150,114
2012-01-18,04:15:00,3.7155,3.7155,3.7130,3.7135,57
2012-01-18,04:20:00,3.7140,3.7170,3.7135,3.7170,39
2012-01-18,04:25:00,3.7160,3.7165,3.7155,3.7155,12
2012-01-18,04:30:00,3.7165,3.7295,3.7160,3.7175,18
2012-01-18,04:35:00,3.7175,3.7195,3.7175,3.7185,65
2012-01-18,04:40:00,3.7180,3.7195,3.7150,3.7180,55
2012-01-18,04:45:00,3.7175,3.7210,3.7175,3.7200,20
2012-01-18,04:50:00,3.7200,3.7210,3.7140,3.7140,31
2012-01-18,04:55:00,3.7140,3.7210,3.7125,3.7210,87
2012-01-18,05:00:00,3.7210,3.7220,3.7185,3.7185,63
2012-01-18,05:05:00,3.7185,3.7195,3.7185,3.7190,7
2012-01-18,05:10:00,3.7190,3.7220,3.7190,3.7220,19
2012-01-18,05:15:00,3.7210,3.7235,3.7205,3.7235,24
2012-01-18,05:20:00,3.7235,3.7250,3.7230,3.7250,34
2012-01-18,05:25:00,3.7230,3.7240,3.7225,3.7225,4
2012-01-18,05:30:00,3.7220,3.7225,3.7210,3.7225,14
2012-01-18,05:35:00,3.7230,3.7250,3.7230,3.7240,15
2012-01-18,05:40:00,3.7240,3.7250,3.7240,3.7250,7
2012-01-18,05:45:00,3.7250,3.7250,3.7250,3.7250,1
2012-01-18,05:50:00,3.7235,3.7250,3.7235,3.7240,5
2012-01-18,05:55:00,3.7245,3.7245,3.7240,3.7240,2
2012-01-18,06:00:00,3.7250,3.7250,3.7250,3.7250,3
2012-01-18,06:05:00,3.7260,3.7265,3.7235,3.7260,9
2012-01-18,06:10:00,3.7265,3.7275,3.7265,3.7275,8
2012-01-18,07:00:00,3.7235,3.7290,3.7215,3.7260,21
2012-01-18,07:05:00,3.7250,3.7265,3.7240,3.7265,18
2012-01-18,07:10:00,3.7270,3.7270,3.7215,3.7235,10
2012-01-18,07:15:00,3.7235,3.7240,3.7230,3.7240,8
2012-01-18,07:20:00,3.7230,3.7260,3.7205,3.7250,13
2012-01-18,07:25:00,3.7245,3.7325,3.7240,3.7305,21
2012-01-18,07:30:00,3.7325,3.7325,3.7315,3.7315,15
2012-01-18,07:35:00,3.7325,3.7325,3.7310,3.7310,5
2012-01-18,07:40:00,3.7320,3.7320,3.7310,3.7310,10
2012-01-18,07:45:00,3.7310,3.7325,3.7285,3.7325,11
2012-01-18,07:50:00,3.7320,3.7350,3.7320,3.7340,10
2012-01-18,07:55:00,3.7335,3.7335,3.7325,3.7325,2
2012-01-18,08:00:00,3.7330,3.7330,3.7285,3.7285,8
2012-01-18,08:05:00,3.7285,3.7330,3.7285,3.7305,15
2012-01-18,08:10:00,3.7295,3.7295,3.7245,3.7245,7
2012-01-18,08:15:00,3.7250,3.7250,3.7220,3.7220,23
2012-01-18,08:20:00,3.7235,3.7235,3.7210,3.7210,15
2012-01-18,08:25:00,3.7210,3.7250,3.7200,3.7250,11
2012-01-18,08:30:00,3.7215,3.7220,3.7195,3.7220,30
2012-01-18,08:35:00,3.7220,3.7280,3.7220,3.7230,17
2012-01-18,08:40:00,3.7235,3.7265,3.7220,3.7265,9
2012-01-18,08:45:00,3.7265,3.7270,3.7265,3.7265,4
2012-01-18,08:50:00,3.7265,3.7300,3.7260,3.7275,57
2012-01-18,08:55:00,3.7255,3.7320,3.7255,3.7270,62
2012-01-18,09:00:00,3.7285,3.7450,3.7250,3.7430,333
2012-01-18,09:05:00,3.7440,3.7445,3.7250,3.7270,243
2012-01-18,09:10:00,3.7275,3.7285,3.7175,3.7225,355
2012-01-18,09:15:00,3.7240,3.7300,3.7180,3.7180,194
2012-01-18,09:20:00,3.7195,3.7250,3.7195,3.7230,116
2012-01-18,09:25:00,3.7230,3.7300,3.7215,3.7270,75
2012-01-18,09:30:00,3.7260,3.7270,3.7135,3.7190,221
2012-01-18,09:35:00,3.7200,3.7275,3.7155,3.7250,200
2012-01-18,09:40:00,3.7240,3.7290,3.7205,3.7210,97
2012-01-18,09:45:00,3.7210,3.7235,3.7205,3.7230,149
2012-01-18,09:50:00,3.7230,3.7280,3.7230,3.7275,127
2012-01-18,09:55:00,3.7285,3.7285,3.7240,3.7245,55
2012-01-18,10:00:00,3.7270,3.7295,3.7265,3.7275,38
2012-01-18,10:05:00,3.7255,3.7255,3.7115,3.7175,239
2012-01-18,10:10:00,3.7170,3.7185,3.7135,3.7165,38
2012-01-18,10:15:00,3.7160,3.7160,3.7140,3.7155,6
2012-01-18,10:20:00,3.7150,3.7170,3.7140,3.7145,46
2012-01-18,10:25:00,3.7155,3.7155,3.7140,3.7140,7
2012-01-18,10:30:00,3.7140,3.7170,3.7130,3.7150,63
2012-01-18,10:35:00,3.7150,3.7205,3.7150,3.7205,55
2012-01-18,10:40:00,3.7200,3.7235,3.7190,3.7230,71
2012-01-18,10:45:00,3.7220,3.7300,3.7220,3.7255,118
2012-01-18,10:50:00,3.7270,3.7270,3.7210,3.7230,33
2012-01-18,10:55:00,3.7245,3.7320,3.7240,3.7290,240
2012-01-18,11:00:00,3.7290,3.7290,3.7235,3.7235,41
2012-01-18,11:05:00,3.7235,3.7285,3.7235,3.7280,34
2012-01-18,11:10:00,3.7285,3.7290,3.7255,3.7255,72
2012-01-18,11:15:00,3.7250,3.7250,3.7215,3.7235,42
2012-01-18,11:20:00,3.7240,3.7275,3.7220,3.7275,52
2012-01-18,11:25:00,3.7250,3.7285,3.7245,3.7285,47
2012-01-18,11:30:00,3.7285,3.7320,3.7275,3.7305,42
2012-01-18,11:35:00,3.7300,3.7385,3.7295,3.7345,133
2012-01-18,11:40:00,3.7345,3.7370,3.7345,3.7370,21
2012-01-18,11:45:00,3.7365,3.7370,3.7345,3.7350,36
2012-01-18,11:50:00,3.7350,3.7385,3.7340,3.7370,10
2012-01-18,11:55:00,3.7370,3.7380,3.7370,3.7380,4
2012-01-18,12:00:00,3.7385,3.7440,3.7385,3.7440,52
2012-01-18,12:05:00,3.7425,3.7440,3.7410,3.7410,29
2012-01-18,12:10:00,3.7420,3.7430,3.7405,3.7405,5
2012-01-18,12:15:00,3.7420,3.7425,3.7420,3.7425,4
2012-01-18,12:20:00,3.7430,3.7460,3.7430,3.7460,31
2012-01-18,12:25:00,3.7450,3.7450,3.7440,3.7440,7
2012-01-18,12:30:00,3.7440,3.7470,3.7440,3.7450,54
2012-01-18,12:35:00,3.7455,3.7490,3.7455,3.7480,59
2012-01-18,12:40:00,3.7485,3.7520,3.7485,3.7490,155
2012-01-18,12:45:00,3.7485,3.7510,3.7485,3.7490,11
2012-01-18,12:55:00,3.7515,3.7535,3.7515,3.7535,67
2012-01-18,13:00:00,3.7535,3.7540,3.7510,3.7515,87
2012-01-18,13:05:00,3.7515,3.7520,3.7510,3.7510,78
2012-01-18,13:10:00,3.7500,3.7500,3.7490,3.7495,44
2012-01-18,13:15:00,3.7500,3.7500,3.7465,3.7465,32
2012-01-18,13:20:00,3.7475,3.7475,3.7450,3.7455,32
2012-01-18,13:30:00,3.7450,3.7460,3.7395,3.7420,215
2012-01-18,13:35:00,3.7410,3.7420,3.7400,3.7405,51
2012-01-18,13:45:00,3.7475,3.7475,3.7465,3.7465,5
2012-01-18,13:50:00,3.7465,3.7485,3.7450,3.7475,71
2012-01-18,13:55:00,3.7490,3.7500,3.7425,3.7425,129
2012-01-18,14:00:00,3.7425,3.7470,3.7415,3.7435,243
2012-01-18,14:05:00,3.7435,3.7460,3.7420,3.7460,88
2012-01-18,14:10:00,3.7445,3.7470,3.7440,3.7445,39
2012-01-18,14:15:00,3.7440,3.7440,3.7400,3.7425,118
2012-01-18,14:20:00,3.7420,3.7450,3.7410,3.7450,85
2012-01-18,14:25:00,3.7450,3.7460,3.7435,3.7445,110
2012-01-18,14:30:00,3.7445,3.7495,3.7440,3.7480,100
2012-01-18,14:35:00,3.7490,3.7490,3.7460,3.7475,80
2012-01-18,14:40:00,3.7465,3.7470,3.7430,3.7430,51
2012-01-18,14:45:00,3.7425,3.7425,3.7320,3.7335,183
2012-01-18,14:50:00,3.7325,3.7325,3.7275,3.7290,188
2012-01-18,14:55:00,3.7290,3.7290,3.7195,3.7240,237
2012-01-18,15:00:00,3.7235,3.7260,3.7225,3.7240,147
2012-01-18,15:05:00,3.7245,3.7260,3.7230,3.7255,48
2012-01-18,15:10:00,3.7260,3.7310,3.7255,3.7300,100
2012-01-18,15:15:00,3.7295,3.7295,3.7235,3.7240,49
2012-01-18,15:20:00,3.7240,3.7265,3.7240,3.7245,14
2012-01-18,15:25:00,3.7250,3.7270,3.7240,3.7270,59
2012-01-18,15:30:00,3.7270,3.7320,3.7265,3.7320,107
2012-01-18,15:35:00,3.7325,3.7325,3.7275,3.7325,76
2012-01-18,15:40:00,3.7325,3.7350,3.7315,3.7325,77
2012-01-18,15:45:00,3.7325,3.7350,3.7305,3.7330,53
2012-01-18,15:50:00,3.7330,3.7365,3.7320,3.7330,93
2012-01-18,15:55:00,3.7335,3.7340,3.7295,3.7340,57
2012-01-18,16:00:00,3.7340,3.7345,3.7230,3.7245,153
2012-01-18,16:05:00,3.7240,3.7240,3.7170,3.7185,184
2012-01-18,16:10:00,3.7185,3.7190,3.7090,3.7110,324
2012-01-18,16:15:00,3.7110,3.7110,3.7050,3.7060,381
2012-01-18,16:20:00,3.7055,3.7110,3.7050,3.7080,211
2012-01-18,16:25:00,3.7085,3.7155,3.7065,3.7115,159
2012-01-18,16:30:00,3.7125,3.7125,3.7015,3.7015,321
2012-01-18,16:35:00,3.7015,3.7060,3.7010,3.7050,137
2012-01-18,16:40:00,3.7060,3.7155,3.7050,3.7050,345
2012-01-18,16:45:00,3.7045,3.7110,3.7035,3.7095,189
2012-01-18,16:50:00,3.7085,3.7085,3.6955,3.6970,331
2012-01-18,16:55:00,3.6980,3.7130,3.6965,3.7070,284
2012-01-18,17:00:00,3.7055,3.7125,3.7040,3.7125,83
2012-01-18,17:05:00,3.7130,3.7175,3.7120,3.7160,119
2012-01-18,17:10:00,3.7170,3.7185,3.7120,3.7140,106
2012-01-18,17:15:00,3.7145,3.7160,3.7110,3.7140,109
2012-01-18,17:20:00,3.7145,3.7150,3.7115,3.7115,68
2012-01-18,17:25:00,3.7100,3.7105,3.7080,3.7100,37
2012-01-18,17:30:00,3.7100,3.7140,3.7100,3.7140,17
2012-01-18,17:35:00,3.7145,3.7200,3.7140,3.7165,130
2012-01-18,17:40:00,3.7190,3.7250,3.7190,3.7230,230
2012-01-18,17:45:00,3.7240,3.7250,3.7155,3.7190,225
2012-01-18,17:50:00,3.7195,3.7245,3.7190,3.7235,99
2012-01-18,17:55:00,3.7240,3.7300,3.7225,3.7275,239
2012-01-18,18:00:00,3.7275,3.7285,3.7215,3.7230,75
2012-01-18,18:05:00,3.7230,3.7280,3.7225,3.7280,109
2012-01-18,18:10:00,3.7275,3.7495,3.7230,3.7470,640
2012-01-18,18:15:00,3.7460,3.7535,3.7445,3.7535,473
2012-01-18,18:20:00,3.7535,3.7570,3.7450,3.7470,410
2012-01-18,18:25:00,3.7460,3.7480,3.7430,3.7470,150
2012-01-18,18:30:00,3.7475,3.7555,3.7465,3.7485,236
2012-01-18,18:35:00,3.7490,3.7535,3.7490,3.7500,30
2012-01-18,18:40:00,3.7490,3.7490,3.7430,3.7450,122
2012-01-18,18:45:00,3.7445,3.7510,3.7440,3.7480,107
2012-01-18,18:50:00,3.7485,3.7540,3.7485,3.7520,156
2012-01-18,18:55:00,3.7505,3.7505,3.7435,3.7445,170
2012-01-18,19:00:00,3.7445,3.7495,3.7435,3.7475,173
2012-01-18,19:05:00,3.7480,3.7485,3.7410,3.7425,108
2012-01-18,19:10:00,3.7415,3.7470,3.7405,3.7455,90
2012-01-18,19:15:00,3.7440,3.7440,3.7385,3.7395,119
2012-01-18,19:20:00,3.7390,3.7405,3.7330,3.7340,220
2012-01-18,19:25:00,3.7335,3.7405,3.7330,3.7400,92
2012-01-18,19:30:00,3.7380,3.7420,3.7370,3.7380,52
2012-01-18,19:35:00,3.7375,3.7395,3.7360,3.7385,35
2012-01-18,19:40:00,3.7395,3.7400,3.7345,3.7345,64
2012-01-18,19:45:00,3.7335,3.7410,3.7335,3.7410,33
2012-01-18,19:50:00,3.7385,3.7405,3.7355,3.7365,50
2012-01-18,19:55:00,3.7365,3.7390,3.7350,3.7390,66
2012-01-18,20:00:00,3.7395,3.7400,3.7345,3.7370,90
2012-01-18,20:05:00,3.7365,3.7365,3.7290,3.7315,218
2012-01-18,20:10:00,3.7315,3.7315,3.7220,3.7255,197
2012-01-18,20:15:00,3.7255,3.7285,3.7205,3.7230,157
2012-01-18,20:20:00,3.7240,3.7290,3.7210,3.7255,274
2012-01-18,20:25:00,3.7280,3.7300,3.7255,3.7260,124
2012-01-18,20:30:00,3.7255,3.7265,3.7180,3.7190,330
2012-01-18,20:35:00,3.7190,3.7250,3.7180,3.7240,190
2012-01-18,20:40:00,3.7250,3.7310,3.7230,3.7295,244
2012-01-18,20:45:00,3.7285,3.7330,3.7285,3.7310,167
2012-01-18,20:50:00,3.7320,3.7365,3.7310,3.7350,166
2012-01-18,20:55:00,3.7350,3.7375,3.7315,3.7330,172
2012-01-18,21:00:00,3.7335,3.7360,3.7285,3.7310,112
2012-01-18,21:05:00,3.7305,3.7305,3.7200,3.7275,283
2012-01-18,21:10:00,3.7290,3.7355,3.7200,3.7345,447
2012-01-18,21:15:00,3.7335,3.7375,3.7315,3.7360,73
2012-01-18,21:20:00,3.7365,3.7395,3.7325,3.7335,191
2012-01-18,21:25:00,3.7335,3.7375,3.7330,3.7350,145
2012-01-18,21:30:00,3.7355,3.7400,3.7340,3.7375,209
2012-01-18,21:35:00,3.7375,3.7455,3.7370,3.7420,380
2012-01-18,21:40:00,3.7420,3.7435,3.7355,3.7385,223
2012-01-18,21:45:00,3.7385,3.7405,3.7295,3.7300,179
2012-01-18,21:50:00,3.7305,3.7305,3.7165,3.7205,673
2012-01-18,21:55:00,3.7200,3.7240,3.7175,3.7190,326
2012-01-18,22:00:00,3.7180,3.7210,3.7105,3.7190,465
2012-01-18,22:05:00,3.7185,3.7205,3.7120,3.7150,256
2012-01-18,22:10:00,3.7150,3.7185,3.7115,3.7155,228
2012-01-18,22:15:00,3.7150,3.7215,3.7115,3.7190,249
2012-01-18,22:20:00,3.7190,3.7235,3.7175,3.7190,198
2012-01-18,22:25:00,3.7185,3.7210,3.7165,3.7190,226
2012-01-18,22:30:00,3.7200,3.7210,3.7115,3.7185,399
2012-01-18,22:35:00,3.7190,3.7280,3.7190,3.7250,517
2012-01-18,22:40:00,3.7260,3.7310,3.7205,3.7260,437
2012-01-18,22:45:00,3.7260,3.7310,3.7215,3.7295,329
2012-01-18,22:50:00,3.7295,3.7380,3.7290,3.7335,635
2012-01-18,22:55:00,3.7330,3.7330,3.7255,3.7275,378
2012-01-18,23:00:00,3.7270,3.7370,3.7270,3.7345,418
2012-01-18,23:05:00,3.7340,3.7340,3.7285,3.7315,274
2012-01-18,23:10:00,3.7320,3.7360,3.7270,3.7315,291
2012-01-18,23:15:00,3.7315,3.7350,3.7275,3.7340,231
2012-01-18,23:20:00,3.7345,3.7415,3.7335,3.7390,584
2012-01-18,23:25:00,3.7395,3.7430,3.7380,3.7380,337
2012-01-18,23:30:00,3.7375,3.7480,3.7370,3.7400,607
2012-01-18,23:35:00,3.7395,3.7445,3.7360,3.7430,359
2012-01-18,23:40:00,3.7435,3.7450,3.7380,3.7440,273
2012-01-18,23:45:00,3.7440,3.7460,3.7365,3.7380,390
2012-01-18,23:50:00,3.7375,3.7425,3.7345,3.7415,274
2012-01-18,23:55:00,3.7415,3.7445,3.7400,3.7440,238
2012-01-19,00:00:00,3.7450,3.7495,3.7445,3.7470,300
2012-01-19,00:05:00,3.7470,3.7480,3.7435,3.7470,185
2012-01-19,00:10:00,3.7470,3.7495,3.7455,3.7470,238
2012-01-19,00:15:00,3.7475,3.7485,3.7380,3.7395,197
2012-01-19,00:20:00,3.7405,3.7435,3.7395,3.7425,237
2012-01-19,00:25:00,3.7425,3.7440,3.7395,3.7395,110
2012-01-19,00:30:00,3.7395,3.7535,3.7390,3.7495,493
2012-01-19,00:35:00,3.7485,3.7485,3.7395,3.7435,313
2012-01-19,00:40:00,3.7425,3.7455,3.7375,3.7455,243
2012-01-19,00:45:00,3.7440,3.7455,3.7380,3.7395,170
2012-01-19,00:50:00,3.7385,3.7455,3.7375,3.7455,212
2012-01-19,00:55:00,3.7450,3.7470,3.7425,3.7430,337
2012-01-19,01:00:00,3.7430,3.7455,3.7385,3.7395,235
2012-01-19,01:05:00,3.7400,3.7430,3.7390,3.7415,81
2012-01-19,01:10:00,3.7410,3.7475,3.7405,3.7460,90
2012-01-19,01:15:00,3.7470,3.7485,3.7430,3.7450,111
2012-01-19,01:20:00,3.7450,3.7530,3.7445,3.7520,249
2012-01-19,01:25:00,3.7510,3.7565,3.7505,3.7560,531
2012-01-19,01:30:00,3.7560,3.7595,3.7485,3.7495,584
2012-01-19,01:35:00,3.7490,3.7495,3.7440,3.7480,219
2012-01-19,01:40:00,3.7490,3.7550,3.7475,3.7535,157
2012-01-19,01:45:00,3.7525,3.7540,3.7495,3.7495,146
2012-01-19,01:50:00,3.7500,3.7520,3.7475,3.7480,194
2012-01-19,01:55:00,3.7475,3.7530,3.7460,3.7520,766
2012-01-19,02:00:00,3.7520,3.7530,3.7475,3.7480,242
2012-01-19,02:05:00,3.7475,3.7525,3.7470,3.7525,143
2012-01-19,02:10:00,3.7520,3.7555,3.7510,3.7515,133
2012-01-19,02:15:00,3.7515,3.7535,3.7500,3.7515,96
2012-01-19,02:20:00,3.7520,3.7545,3.7520,3.7545,121
2012-01-19,02:25:00,3.7540,3.7555,3.7520,3.7525,78
2012-01-19,02:30:00,3.7525,3.7560,3.7515,3.7545,107
2012-01-19,02:35:00,3.7550,3.7565,3.7525,3.7560,86
2012-01-19,02:40:00,3.7560,3.7570,3.7525,3.7535,53
2012-01-19,02:45:00,3.7525,3.7540,3.7525,3.7540,15
2012-01-19,02:50:00,3.7535,3.7535,3.7510,3.7515,64
2012-01-19,02:55:00,3.7525,3.7565,3.7515,3.7545,112
2012-01-19,03:00:00,3.7550,3.7550,3.7515,3.7515,54
2012-01-19,03:05:00,3.7545,3.7560,3.7545,3.7555,85
2012-01-19,03:10:00,3.7565,3.7570,3.7545,3.7550,22
2012-01-19,03:15:00,3.7555,3.7570,3.7535,3.7560,29
2012-01-19,03:20:00,3.7565,3.7570,3.7555,3.7570,45
2012-01-19,03:25:00,3.7570,3.7625,3.7565,3.7625,199
2012-01-19,03:30:00,3.7620,3.7620,3.7560,3.7560,70
2012-01-19,03:35:00,3.7570,3.7575,3.7535,3.7535,25
2012-01-19,03:40:00,3.7545,3.7570,3.7535,3.7560,90
2012-01-19,03:45:00,3.7570,3.7570,3.7550,3.7550,27
2012-01-19,03:50:00,3.7550,3.7550,3.7545,3.7545,12
2012-01-19,03:55:00,3.7545,3.7560,3.7545,3.7550,20
2012-01-19,04:00:00,3.7565,3.7575,3.7555,3.7560,37
2012-01-19,04:05:00,3.7560,3.7575,3.7560,3.7570,15
2012-01-19,04:10:00,3.7575,3.7580,3.7565,3.7580,61
2012-01-19,04:15:00,3.7585,3.7615,3.7585,3.7610,78
2012-01-19,04:20:00,3.7615,3.7635,3.7605,3.7635,64
2012-01-19,04:25:00,3.7635,3.7725,3.7625,3.7630,303
2012-01-19,04:30:00,3.7630,3.7630,3.7525,3.7600,104
2012-01-19,04:35:00,3.7605,3.7605,3.7580,3.7600,34
2012-01-19,04:40:00,3.7595,3.7600,3.7580,3.7580,104
2012-01-19,04:45:00,3.7585,3.7585,3.7560,3.7570,37
2012-01-19,04:50:00,3.7570,3.7605,3.7570,3.7605,54
2012-01-19,04:55:00,3.7590,3.7625,3.7590,3.7620,41
2012-01-19,05:00:00,3.7625,3.7650,3.7625,3.7625,52
2012-01-19,05:05:00,3.7625,3.7635,3.7620,3.7635,61
2012-01-19,05:10:00,3.7625,3.7625,3.7615,3.7615,15
2012-01-19,05:15:00,3.7615,3.7655,3.7605,3.7655,21
2012-01-19,05:20:00,3.7620,3.7650,3.7620,3.7650,4
2012-01-19,05:25:00,3.7650,3.7650,3.7645,3.7645,2
2012-01-19,05:30:00,3.7645,3.7645,3.7615,3.7615,9
2012-01-19,05:35:00,3.7640,3.7640,3.7615,3.7615,2
2012-01-19,05:40:00,3.7620,3.7640,3.7615,3.7640,5
2012-01-19,05:45:00,3.7620,3.7620,3.7620,3.7620,1
2012-01-19,05:50:00,3.7630,3.7640,3.7625,3.7640,6
2012-01-19,05:55:00,3.7615,3.7640,3.7615,3.7625,29
2012-01-19,06:00:00,3.7635,3.7640,3.7635,3.7635,12
2012-01-19,06:05:00,3.7635,3.7635,3.7615,3.7615,8
2012-01-19,06:10:00,3.7625,3.7660,3.7610,3.7610,19
2012-01-19,07:00:00,3.7575,3.7630,3.7570,3.7630,25
2012-01-19,07:05:00,3.7635,3.7635,3.7635,3.7635,1
2012-01-19,07:10:00,3.7640,3.7650,3.7635,3.7635,11
2012-01-19,07:15:00,3.7640,3.7695,3.7635,3.7695,20
2012-01-19,07:20:00,3.7695,3.7790,3.7680,3.7720,119
2012-01-19,07:25:00,3.7730,3.7800,3.7725,3.7800,75
2012-01-19,07:30:00,3.7790,3.7790,3.7745,3.7745,15
2012-01-19,07:35:00,3.7710,3.7725,3.7705,3.7720,20
2012-01-19,07:40:00,3.7720,3.7725,3.7720,3.7725,4
2012-01-19,07:45:00,3.7725,3.7725,3.7680,3.7680,31
2012-01-19,07:50:00,3.7680,3.7725,3.7680,3.7725,18
2012-01-19,07:55:00,3.7705,3.7715,3.7705,3.7710,6
2012-01-19,08:00:00,3.7710,3.7715,3.7680,3.7680,25
2012-01-19,08:05:00,3.7665,3.7690,3.7665,3.7690,11
2012-01-19,08:10:00,3.7690,3.7690,3.7670,3.7685,13
2012-01-19,08:20:00,3.7690,3.7785,3.7690,3.7715,40
2012-01-19,08:25:00,3.7730,3.7740,3.7710,3.7740,11
2012-01-19,08:30:00,3.7735,3.7735,3.7700,3.7715,44
2012-01-19,08:35:00,3.7710,3.7710,3.7695,3.7695,66
2012-01-19,08:40:00,3.7685,3.7685,3.7650,3.7665,33
2012-01-19,08:45:00,3.7690,3.7770,3.7675,3.7755,114
2012-01-19,08:50:00,3.7765,3.7765,3.7715,3.7715,48
2012-01-19,08:55:00,3.7705,3.7705,3.7640,3.7645,93
2012-01-19,09:00:00,3.7670,3.7795,3.7615,3.7780,570
2012-01-19,09:05:00,3.7760,3.7990,3.7740,3.7970,666
2012-01-19,09:10:00,3.7965,3.8000,3.7915,3.7935,503
2012-01-19,09:15:00,3.7920,3.7935,3.7865,3.7865,244
2012-01-19,09:20:00,3.7865,3.7975,3.7865,3.7975,167
2012-01-19,09:25:00,3.7975,3.7995,3.7890,3.7925,157
2012-01-19,09:30:00,3.7910,3.7980,3.7885,3.7955,189
2012-01-19,09:35:00,3.7960,3.7970,3.7935,3.7970,55
2012-01-19,09:40:00,3.7975,3.8000,3.7935,3.7950,150
2012-01-19,09:45:00,3.7965,3.8085,3.7955,3.8080,475
2012-01-19,09:50:00,3.8085,3.8085,3.7965,3.7965,167
2012-01-19,09:55:00,3.7965,3.8025,3.7965,3.7990,129
2012-01-19,10:00:00,3.7990,3.8000,3.7955,3.7985,105
2012-01-19,10:05:00,3.7980,3.7995,3.7945,3.7950,174
2012-01-19,10:10:00,3.7940,3.7990,3.7940,3.7960,77
2012-01-19,10:15:00,3.7955,3.7965,3.7890,3.7890,85
2012-01-19,10:20:00,3.7895,3.7900,3.7840,3.7880,72
2012-01-19,10:25:00,3.7880,3.7940,3.7880,3.7925,38
2012-01-19,10:30:00,3.7925,3.7950,3.7920,3.7950,77
2012-01-19,10:35:00,3.7950,3.7995,3.7950,3.7960,60
2012-01-19,10:40:00,3.7965,3.7990,3.7950,3.7955,39
2012-01-19,10:45:00,3.7955,3.8005,3.7955,3.7980,145
2012-01-19,10:50:00,3.7975,3.8005,3.7905,3.7925,86
2012-01-19,10:55:00,3.7920,3.7965,3.7915,3.7940,22
2012-01-19,11:00:00,3.7935,3.7960,3.7850,3.7880,110
2012-01-19,11:05:00,3.7875,3.7885,3.7750,3.7770,229
2012-01-19,11:10:00,3.7765,3.7805,3.7730,3.7800,291
2012-01-19,11:15:00,3.7800,3.7830,3.7775,3.7815,128
2012-01-19,11:20:00,3.7815,3.7830,3.7780,3.7825,74
2012-01-19,11:25:00,3.7820,3.7865,3.7820,3.7855,69
2012-01-19,11:30:00,3.7850,3.7870,3.7850,3.7870,33
2012-01-19,11:35:00,3.7855,3.7855,3.7850,3.7855,16
2012-01-19,11:40:00,3.7840,3.7840,3.7830,3.7835,11
2012-01-19,11:45:00,3.7835,3.7840,3.7815,3.7840,60
2012-01-19,11:50:00,3.7830,3.7845,3.7820,3.7835,15
2012-01-19,11:55:00,3.7830,3.7850,3.7830,3.7850,23
2012-01-19,12:00:00,3.7850,3.7850,3.7815,3.7825,27
2012-01-19,12:05:00,3.7845,3.7870,3.7845,3.7855,31
2012-01-19,12:10:00,3.7850,3.7855,3.7840,3.7850,27
2012-01-19,12:15:00,3.7845,3.7845,3.7830,3.7830,12
2012-01-19,12:20:00,3.7830,3.7845,3.7830,3.7845,8
2012-01-19,12:25:00,3.7850,3.7850,3.7835,3.7835,8
2012-01-19,12:30:00,3.7830,3.7840,3.7820,3.7825,70
2012-01-19,12:35:00,3.7820,3.7835,3.7805,3.7830,45
2012-01-19,12:40:00,3.7830,3.7845,3.7825,3.7825,15
2012-01-19,12:45:00,3.7850,3.7860,3.7840,3.7840,5
2012-01-19,12:50:00,3.7855,3.7875,3.7850,3.7875,55
2012-01-19,12:55:00,3.7875,3.7900,3.7875,3.7900,37
2012-01-19,13:00:00,3.7890,3.7900,3.7880,3.7880,16
2012-01-19,13:05:00,3.7865,3.7870,3.7825,3.7825,33
2012-01-19,13:10:00,3.7845,3.7845,3.7825,3.7840,19
2012-01-19,13:15:00,3.7855,3.7855,3.7845,3.7845,12
2012-01-19,13:20:00,3.7845,3.7855,3.7835,3.7840,14
2012-01-19,13:25:00,3.7835,3.7855,3.7830,3.7855,15
2012-01-19,13:30:00,3.7845,3.7855,3.7830,3.7840,31
2012-01-19,13:35:00,3.7850,3.7850,3.7835,3.7835,21
2012-01-19,13:40:00,3.7835,3.7855,3.7800,3.7800,131
2012-01-19,13:45:00,3.7795,3.7815,3.7770,3.7770,55
2012-01-19,13:50:00,3.7770,3.7815,3.7765,3.7810,48
2012-01-19,13:55:00,3.7810,3.7860,3.7810,3.7825,65
2012-01-19,14:00:00,3.7840,3.7910,3.7835,3.7885,82
2012-01-19,14:05:00,3.7895,3.7905,3.7865,3.7885,97
2012-01-19,14:10:00,3.7875,3.7930,3.7865,3.7890,53
2012-01-19,14:15:00,3.7900,3.7940,3.7900,3.7930,62
2012-01-19,14:20:00,3.7945,3.7965,3.7935,3.7940,111
2012-01-19,14:25:00,3.7945,3.7970,3.7930,3.7970,54
2012-01-19,14:30:00,3.7970,3.7980,3.7940,3.7945,98
2012-01-19,14:35:00,3.7935,3.7935,3.7875,3.7885,109
2012-01-19,14:40:00,3.7885,3.7930,3.7885,3.7930,26
2012-01-19,14:45:00,3.7935,3.7975,3.7930,3.7940,104
2012-01-19,14:50:00,3.7935,3.7960,3.7925,3.7950,106
2012-01-19,14:55:00,3.7950,3.8005,3.7950,3.7990,274
2012-01-19,15:00:00,3.7975,3.7990,3.7925,3.7930,158
2012-01-19,15:05:00,3.7940,3.7955,3.7935,3.7940,28
2012-01-19,15:10:00,3.7930,3.7940,3.7910,3.7915,46
2012-01-19,15:15:00,3.7905,3.7920,3.7880,3.7890,68
2012-01-19,15:20:00,3.7880,3.7890,3.7870,3.7870,16
2012-01-19,15:25:00,3.7870,3.7890,3.7860,3.7860,35
2012-01-19,15:30:00,3.7870,3.7890,3.7860,3.7890,40
2012-01-19,15:35:00,3.7885,3.7895,3.7870,3.7885,78
2012-01-19,15:40:00,3.7885,3.7900,3.7845,3.7845,121
2012-01-19,15:45:00,3.7840,3.7870,3.7840,3.7860,35
2012-01-19,15:50:00,3.7860,3.7900,3.7860,3.7895,31
2012-01-19,15:55:00,3.7890,3.7945,3.7880,3.7945,100
2012-01-19,16:00:00,3.7935,3.7985,3.7925,3.7940,296
2012-01-19,16:05:00,3.7930,3.7945,3.7895,3.7895,41
2012-01-19,16:10:00,3.7895,3.7940,3.7895,3.7940,41
2012-01-19,16:15:00,3.7940,3.8030,3.7930,3.8030,199
2012-01-19,16:20:00,3.8035,3.8040,3.7995,3.8015,165
2012-01-19,16:25:00,3.8000,3.8040,3.7985,3.7990,65
2012-01-19,16:30:00,3.8005,3.8005,3.7955,3.7965,86
2012-01-19,16:35:00,3.7950,3.7965,3.7930,3.7940,187
2012-01-19,16:40:00,3.7940,3.7965,3.7910,3.7950,145
2012-01-19,16:45:00,3.7945,3.7985,3.7925,3.7970,200
2012-01-19,16:50:00,3.7970,3.7970,3.7940,3.7950,110
2012-01-19,16:55:00,3.7950,3.8060,3.7940,3.8060,186
2012-01-19,17:00:00,3.8060,3.8150,3.8060,3.8110,475
2012-01-19,17:05:00,3.8110,3.8190,3.8110,3.8145,355
2012-01-19,17:10:00,3.8145,3.8165,3.8115,3.8120,150
2012-01-19,17:15:00,3.8115,3.8180,3.8110,3.8140,102
2012-01-19,17:20:00,3.8150,3.8150,3.8105,3.8115,105
2012-01-19,17:25:00,3.8120,3.8130,3.8100,3.8110,30
2012-01-19,17:30:00,3.8115,3.8170,3.8110,3.8150,115
2012-01-19,17:35:00,3.8135,3.8215,3.8135,3.8185,251
2012-01-19,17:40:00,3.8185,3.8190,3.8125,3.8130,104
2012-01-19,17:45:00,3.8125,3.8130,3.8105,3.8125,164
2012-01-19,17:50:00,3.8120,3.8125,3.8080,3.8080,137
2012-01-19,17:55:00,3.8090,3.8090,3.8060,3.8070,108
2012-01-19,18:00:00,3.8060,3.8090,3.8050,3.8055,129
2012-01-19,18:05:00,3.8050,3.8070,3.8035,3.8055,125
2012-01-19,18:10:00,3.8050,3.8085,3.8045,3.8065,66
2012-01-19,18:15:00,3.8050,3.8055,3.8030,3.8055,37
2012-01-19,18:20:00,3.8055,3.8100,3.8050,3.8080,71
2012-01-19,18:25:00,3.8100,3.8115,3.8075,3.8110,68
2012-01-19,18:30:00,3.8110,3.8125,3.8070,3.8070,132
2012-01-19,18:35:00,3.8070,3.8110,3.8070,3.8095,48
2012-01-19,18:40:00,3.8095,3.8120,3.8085,3.8110,38
2012-01-19,18:45:00,3.8115,3.8135,3.8075,3.8085,69
2012-01-19,18:50:00,3.8090,3.8135,3.8090,3.8115,59
2012-01-19,18:55:00,3.8120,3.8155,3.8120,3.8145,100
2012-01-19,19:00:00,3.8150,3.8180,3.8130,3.8170,174
2012-01-19,19:05:00,3.8170,3.8200,3.8130,3.8155,138
2012-01-19,19:10:00,3.8165,3.8165,3.8115,3.8150,66
2012-01-19,19:15:00,3.8150,3.8160,3.8145,3.8150,40
2012-01-19,19:20:00,3.8150,3.8165,3.8145,3.8165,82
2012-01-19,19:25:00,3.8170,3.8170,3.8110,3.8125,125
2012-01-19,19:30:00,3.8135,3.8140,3.8075,3.8110,161
2012-01-19,19:35:00,3.8115,3.8125,3.8095,3.8105,91
2012-01-19,19:40:00,3.8115,3.8130,3.8090,3.8100,123
2012-01-19,19:45:00,3.8100,3.8125,3.8090,3.8110,36
2012-01-19,19:50:00,3.8110,3.8125,3.8105,3.8115,79
2012-01-19,19:55:00,3.8110,3.8115,3.8060,3.8060,132
2012-01-19,20:00:00,3.8070,3.8105,3.8065,3.8080,94
2012-01-19,20:05:00,3.8090,3.8115,3.8090,3.8105,83
2012-01-19,20:10:00,3.8100,3.8105,3.8020,3.8020,158
2012-01-19,20:15:00,3.8020,3.8085,3.7965,3.8075,343
2012-01-19,20:20:00,3.8070,3.8105,3.8065,3.8095,39
2012-01-19,20:25:00,3.8105,3.8150,3.8080,3.8105,289
2012-01-19,20:30:00,3.8105,3.8115,3.8055,3.8080,167
2012-01-19,20:35:00,3.8080,3.8080,3.8055,3.8075,120
2012-01-19,20:40:00,3.8075,3.8095,3.8050,3.8060,91
2012-01-19,20:45:00,3.8060,3.8095,3.8045,3.8080,102
2012-01-19,20:50:00,3.8085,3.8095,3.8070,3.8075,70
2012-01-19,20:55:00,3.8070,3.8070,3.8055,3.8060,42
2012-01-19,21:00:00,3.8060,3.8070,3.8025,3.8025,139
2012-01-19,21:05:00,3.8030,3.8080,3.8030,3.8045,178
2012-01-19,21:10:00,3.8050,3.8085,3.8010,3.8060,473
2012-01-19,21:15:00,3.8065,3.8090,3.8040,3.8060,285
2012-01-19,21:20:00,3.8060,3.8080,3.8025,3.8050,147
2012-01-19,21:25:00,3.8050,3.8060,3.8015,3.8040,137
2012-01-19,21:30:00,3.8045,3.8075,3.7930,3.7990,776
2012-01-19,21:35:00,3.7990,3.8020,3.7950,3.8020,356
2012-01-19,21:40:00,3.8020,3.8060,3.7980,3.7990,244
2012-01-19,21:45:00,3.7985,3.7985,3.7890,3.7900,471
2012-01-19,21:50:00,3.7910,3.7915,3.7790,3.7815,670
2012-01-19,21:55:00,3.7815,3.7895,3.7815,3.7855,355
2012-01-19,22:00:00,3.7880,3.7930,3.7865,3.7930,832
2012-01-19,22:05:00,3.7935,3.7980,3.7935,3.7940,759
2012-01-19,22:10:00,3.7940,3.7950,3.7910,3.7925,139
2012-01-19,22:15:00,3.7920,3.7930,3.7895,3.7900,91
2012-01-19,22:20:00,3.7905,3.7905,3.7855,3.7875,193
2012-01-19,22:25:00,3.7875,3.7895,3.7850,3.7880,237
2012-01-19,22:30:00,3.7875,3.7885,3.7800,3.7850,345
2012-01-19,22:35:00,3.7845,3.7845,3.7770,3.7825,345
2012-01-19,22:40:00,3.7810,3.7820,3.7765,3.7820,371
2012-01-19,22:45:00,3.7815,3.7865,3.7805,3.7840,148
2012-01-19,22:50:00,3.7840,3.7885,3.7805,3.7880,341
2012-01-19,22:55:00,3.7880,3.7945,3.7865,3.7910,484
2012-01-19,23:00:00,3.7900,3.7905,3.7740,3.7790,873
2012-01-19,23:05:00,3.7780,3.7785,3.7695,3.7755,705
2012-01-19,23:10:00,3.7755,3.7840,3.7730,3.7835,403
2012-01-19,23:15:00,3.7830,3.7910,3.7820,3.7880,250
2012-01-19,23:20:00,3.7875,3.7915,3.7865,3.7905,1307
2012-01-19,23:25:00,3.7905,3.7910,3.7855,3.7860,1590
2012-01-19,23:30:00,3.7860,3.7890,3.7855,3.7885,1156
2012-01-19,23:35:00,3.7885,3.7885,3.7820,3.7835,319
2012-01-19,23:40:00,3.7845,3.7965,3.7840,3.7965,395
2012-01-19,23:45:00,3.7955,3.7970,3.7900,3.7925,314
2012-01-19,23:50:00,3.7930,3.8015,3.7930,3.7965,359
2012-01-19,23:55:00,3.7960,3.7975,3.7945,3.7945,159
2012-01-20,00:00:00,3.7955,3.8010,3.7950,3.7950,148
2012-01-20,00:05:00,3.7960,3.7970,3.7900,3.7925,236
2012-01-20,00:10:00,3.7920,3.7980,3.7890,3.7965,195
2012-01-20,00:15:00,3.7965,3.8015,3.7955,3.7960,231
2012-01-20,00:20:00,3.7965,3.7985,3.7925,3.7980,176
2012-01-20,00:25:00,3.7985,3.8030,3.7970,3.7975,350
2012-01-20,00:30:00,3.7965,3.8020,3.7955,3.8015,132
2012-01-20,00:35:00,3.8010,3.8045,3.7965,3.8030,299
2012-01-20,00:40:00,3.8035,3.8115,3.8010,3.8100,654
2012-01-20,00:45:00,3.8100,3.8110,3.8065,3.8075,368
2012-01-20,00:50:00,3.8070,3.8100,3.8020,3.8035,307
2012-01-20,00:55:00,3.8035,3.8055,3.8020,3.8050,244
2012-01-20,01:00:00,3.8055,3.8055,3.8035,3.8045,70
2012-01-20,01:05:00,3.8050,3.8055,3.8005,3.8020,152
2012-01-20,01:10:00,3.8020,3.8045,3.8010,3.8035,111
2012-01-20,01:15:00,3.8025,3.8055,3.8010,3.8025,193
2012-01-20,01:20:00,3.8025,3.8050,3.8010,3.8050,159
2012-01-20,01:25:00,3.8050,3.8060,3.8005,3.8010,219
2012-01-20,01:30:00,3.8005,3.8025,3.8000,3.8005,175
2012-01-20,01:35:00,3.8005,3.8005,3.7950,3.7965,324
2012-01-20,01:40:00,3.7970,3.8035,3.7950,3.7995,315
2012-01-20,01:45:00,3.8000,3.8015,3.7945,3.7945,230
2012-01-20,01:50:00,3.7945,3.8025,3.7930,3.8025,240
2012-01-20,01:55:00,3.8020,3.8030,3.7980,3.8010,642
2012-01-20,02:00:00,3.8010,3.8010,3.7965,3.8000,221
2012-01-20,02:05:00,3.8000,3.8005,3.7985,3.8000,48
2012-01-20,02:10:00,3.7990,3.8020,3.7990,3.8015,61
2012-01-20,02:15:00,3.8015,3.8030,3.7990,3.8025,82
2012-01-20,02:20:00,3.8025,3.8055,3.8020,3.8050,105
2012-01-20,02:25:00,3.8060,3.8115,3.8060,3.8115,188
2012-01-20,02:30:00,3.8110,3.8115,3.8070,3.8085,94
2012-01-20,02:35:00,3.8085,3.8085,3.8065,3.8080,17
2012-01-20,02:40:00,3.8080,3.8100,3.8075,3.8100,24
2012-01-20,02:45:00,3.8095,3.8140,3.8090,3.8140,123
2012-01-20,02:50:00,3.8135,3.8165,3.8135,3.8160,172
2012-01-20,02:55:00,3.8155,3.8170,3.8135,3.8140,79
2012-01-20,03:00:00,3.8145,3.8150,3.8115,3.8150,99
2012-01-20,03:05:00,3.8145,3.8190,3.8140,3.8140,83
2012-01-20,03:10:00,3.8140,3.8155,3.8140,3.8155,46
2012-01-20,03:15:00,3.8160,3.8160,3.8125,3.8125,28
2012-01-20,03:20:00,3.8125,3.8125,3.8060,3.8065,128
2012-01-20,03:25:00,3.8060,3.8065,3.8015,3.8015,57
2012-01-20,03:30:00,3.8015,3.8030,3.7975,3.7985,40
2012-01-20,03:35:00,3.7980,3.7985,3.7970,3.7970,36
2012-01-20,03:40:00,3.7970,3.8015,3.7955,3.7995,80
2012-01-20,03:45:00,3.7985,3.7995,3.7985,3.7995,4
2012-01-20,03:50:00,3.7985,3.7985,3.7965,3.7980,23
2012-01-20,03:55:00,3.7990,3.8010,3.7990,3.8005,22
2012-01-20,04:00:00,3.8000,3.8015,3.7980,3.8015,16
2012-01-20,04:05:00,3.8010,3.8045,3.8010,3.8025,31
2012-01-20,04:10:00,3.8035,3.8050,3.8030,3.8040,15
2012-01-20,04:15:00,3.8035,3.8035,3.8010,3.8025,38
2012-01-20,04:20:00,3.8030,3.8050,3.8020,3.8050,7
2012-01-20,04:25:00,3.8045,3.8075,3.8030,3.8050,36
2012-01-20,04:30:00,3.8060,3.8085,3.8005,3.8085,14
2012-01-20,04:35:00,3.8085,3.8100,3.8085,3.8095,35
2012-01-20,04:40:00,3.8100,3.8130,3.8100,3.8125,28
2012-01-20,04:45:00,3.8130,3.8145,3.8095,3.8100,51
2012-01-20,04:50:00,3.8100,3.8105,3.8075,3.8100,32
2012-01-20,04:55:00,3.8095,3.8145,3.8085,3.8140,59
2012-01-20,05:00:00,3.8150,3.8150,3.8085,3.8100,90
2012-01-20,05:05:00,3.8105,3.8125,3.8105,3.8125,19
2012-01-20,05:10:00,3.8135,3.8165,3.8135,3.8165,10
2012-01-20,05:15:00,3.8155,3.8155,3.8155,3.8155,5
2012-01-20,05:20:00,3.8145,3.8180,3.8145,3.8150,11
2012-01-20,05:25:00,3.8150,3.8170,3.8150,3.8150,29
2012-01-20,05:30:00,3.8170,3.8170,3.8170,3.8170,2
2012-01-20,05:35:00,3.8165,3.8180,3.8165,3.8180,4
2012-01-20,05:40:00,3.8175,3.8175,3.8165,3.8165,4
2012-01-20,05:45:00,3.8175,3.8175,3.8145,3.8145,30
2012-01-20,05:50:00,3.8140,3.8160,3.8140,3.8160,6
2012-01-20,05:55:00,3.8160,3.8160,3.8150,3.8155,21
2012-01-20,06:00:00,3.8160,3.8160,3.8135,3.8135,11
2012-01-20,06:05:00,3.8145,3.8155,3.8140,3.8140,5
2012-01-20,06:10:00,3.8130,3.8175,3.8130,3.8175,27
2012-01-20,07:00:00,3.8120,3.8170,3.8120,3.8125,10
2012-01-20,07:05:00,3.8130,3.8170,3.8125,3.8155,44
2012-01-20,07:10:00,3.8135,3.8155,3.8130,3.8135,20
2012-01-20,07:15:00,3.8130,3.8150,3.8125,3.8145,68
2012-01-20,07:20:00,3.8140,3.8140,3.8120,3.8120,26
2012-01-20,07:25:00,3.8115,3.8120,3.8095,3.8095,14
2012-01-20,07:30:00,3.8115,3.8125,3.8110,3.8125,34
2012-01-20,07:35:00,3.8110,3.8120,3.8100,3.8115,27
2012-01-20,07:40:00,3.8120,3.8140,3.8120,3.8135,22
2012-01-20,07:45:00,3.8135,3.8135,3.8135,3.8135,11
2012-01-20,07:50:00,3.8130,3.8145,3.8130,3.8135,9
2012-01-20,07:55:00,3.8150,3.8150,3.8130,3.8130,11
2012-01-20,08:00:00,3.8135,3.8135,3.8120,3.8120,7
2012-01-20,08:05:00,3.8115,3.8120,3.8090,3.8090,25
2012-01-20,08:10:00,3.8090,3.8120,3.8090,3.8110,6
2012-01-20,08:15:00,3.8105,3.8115,3.8085,3.8115,32
2012-01-20,08:20:00,3.8110,3.8120,3.8110,3.8115,12
2012-01-20,08:25:00,3.8110,3.8120,3.8110,3.8120,6
2012-01-20,08:30:00,3.8125,3.8125,3.8095,3.8095,13
2012-01-20,08:35:00,3.8100,3.8100,3.8100,3.8100,4
2012-01-20,08:40:00,3.8105,3.8130,3.8100,3.8130,10
2012-01-20,08:45:00,3.8135,3.8175,3.8135,3.8165,45
2012-01-20,08:50:00,3.8170,3.8275,3.8170,3.8220,159
2012-01-20,08:55:00,3.8225,3.8240,3.8175,3.8225,65
2012-01-20,09:00:00,3.8190,3.8275,3.8135,3.8255,348
2012-01-20,09:05:00,3.8255,3.8260,3.8150,3.8155,117
2012-01-20,09:10:00,3.8150,3.8235,3.8150,3.8210,125
2012-01-20,09:15:00,3.8205,3.8250,3.8200,3.8240,93
2012-01-20,09:20:00,3.8240,3.8300,3.8240,3.8300,95
2012-01-20,09:25:00,3.8305,3.8340,3.8210,3.8225,154
2012-01-20,09:30:00,3.8210,3.8225,3.8120,3.8165,197
2012-01-20,09:35:00,3.8170,3.8190,3.8125,3.8155,116
2012-01-20,09:40:00,3.8150,3.8165,3.8135,3.8140,54
2012-01-20,09:45:00,3.8140,3.8160,3.8125,3.8125,35
2012-01-20,09:50:00,3.8140,3.8150,3.8100,3.8120,148
2012-01-20,09:55:00,3.8135,3.8195,3.8135,3.8170,81
2012-01-20,10:00:00,3.8180,3.8180,3.8150,3.8150,16
2012-01-20,10:05:00,3.8150,3.8160,3.8105,3.8120,78
2012-01-20,10:10:00,3.8115,3.8130,3.8100,3.8125,43
2012-01-20,10:15:00,3.8135,3.8145,3.8130,3.8140,16
2012-01-20,10:20:00,3.8140,3.8140,3.8140,3.8140,1
2012-01-20,10:25:00,3.8125,3.8130,3.8110,3.8130,12
2012-01-20,10:30:00,3.8120,3.8130,3.8050,3.8090,169
2012-01-20,10:35:00,3.8090,3.8090,3.7985,3.8020,246
2012-01-20,10:40:00,3.8020,3.8040,3.8005,3.8035,68
2012-01-20,10:45:00,3.8030,3.8045,3.8015,3.8045,65
2012-01-20,10:50:00,3.8050,3.8065,3.8020,3.8030,40
2012-01-20,10:55:00,3.8040,3.8090,3.8030,3.8060,87
2012-01-20,11:00:00,3.8065,3.8065,3.8030,3.8060,97
2012-01-20,11:05:00,3.8060,3.8130,3.8060,3.8115,63
2012-01-20,11:10:00,3.8110,3.8115,3.8095,3.8115,6
2012-01-20,11:15:00,3.8125,3.8145,3.8110,3.8140,46
2012-01-20,11:20:00,3.8140,3.8175,3.8090,3.8095,76
2012-01-20,11:25:00,3.8100,3.8120,3.8085,3.8085,19
2012-01-20,11:30:00,3.8085,3.8085,3.8085,3.8085,4
2012-01-20,11:35:00,3.8100,3.8105,3.8090,3.8105,6
2012-01-20,11:40:00,3.8115,3.8130,3.8060,3.8080,27
2012-01-20,11:45:00,3.8095,3.8095,3.8045,3.8050,79
2012-01-20,11:50:00,3.8050,3.8070,3.8045,3.8060,14
2012-01-20,11:55:00,3.8070,3.8095,3.8050,3.8095,38
2012-01-20,12:00:00,3.8075,3.8090,3.8075,3.8090,11
2012-01-20,12:05:00,3.8100,3.8110,3.8100,3.8110,2
2012-01-20,12:10:00,3.8115,3.8115,3.8095,3.8095,36
2012-01-20,12:15:00,3.8100,3.8100,3.8100,3.8100,1
2012-01-20,12:20:00,3.8100,3.8100,3.8095,3.8100,12
2012-01-20,12:25:00,3.8100,3.8120,3.8100,3.8120,12
2012-01-20,12:30:00,3.8125,3.8175,3.8125,3.8155,45
2012-01-20,12:35:00,3.8155,3.8170,3.8135,3.8145,49
2012-01-20,12:40:00,3.8150,3.8180,3.8150,3.8175,26
2012-01-20,12:45:00,3.8180,3.8185,3.8160,3.8165,60
2012-01-20,12:50:00,3.8180,3.8180,3.8160,3.8175,16
2012-01-20,12:55:00,3.8155,3.8170,3.8140,3.8155,18
2012-01-20,13:00:00,3.8140,3.8140,3.8135,3.8140,10
2012-01-20,13:05:00,3.8155,3.8170,3.8140,3.8170,8
2012-01-20,13:10:00,3.8165,3.8165,3.8160,3.8160,21
2012-01-20,13:15:00,3.8155,3.8155,3.8140,3.8150,16
2012-01-20,13:20:00,3.8160,3.8160,3.8160,3.8160,2
2012-01-20,13:25:00,3.8155,3.8165,3.8155,3.8165,6
2012-01-20,13:30:00,3.8175,3.8195,3.8145,3.8155,83
2012-01-20,13:35:00,3.8155,3.8180,3.8155,3.8170,70
2012-01-20,13:40:00,3.8175,3.8250,3.8175,3.8250,133
2012-01-20,13:45:00,3.8250,3.8275,3.8080,3.8080,403
2012-01-20,13:50:00,3.8085,3.8085,3.7980,3.8045,310
2012-01-20,13:55:00,3.8040,3.8070,3.8010,3.8050,116
2012-01-20,14:00:00,3.8060,3.8060,3.8035,3.8035,67
2012-01-20,14:05:00,3.8035,3.8075,3.8035,3.8065,25
2012-01-20,14:10:00,3.8080,3.8105,3.8070,3.8075,63
2012-01-20,14:15:00,3.8090,3.8100,3.8070,3.8075,37
2012-01-20,14:20:00,3.8080,3.8105,3.8080,3.8095,18
2012-01-20,14:25:00,3.8100,3.8130,3.8095,3.8100,92
2012-01-20,14:30:00,3.8100,3.8130,3.8100,3.8115,60
2012-01-20,14:35:00,3.8115,3.8120,3.8070,3.8085,109
2012-01-20,14:40:00,3.8085,3.8120,3.8085,3.8115,81
2012-01-20,14:45:00,3.8115,3.8115,3.8080,3.8100,77
2012-01-20,14:50:00,3.8105,3.8105,3.8060,3.8075,84
2012-01-20,14:55:00,3.8075,3.8085,3.8055,3.8060,105
2012-01-20,15:00:00,3.8060,3.8060,3.8010,3.8030,103
2012-01-20,15:05:00,3.8035,3.8040,3.8015,3.8035,39
2012-01-20,15:10:00,3.8035,3.8060,3.8035,3.8055,65
2012-01-20,15:15:00,3.8055,3.8060,3.8050,3.8060,6
2012-01-20,15:20:00,3.8070,3.8075,3.8060,3.8070,13
2012-01-20,15:25:00,3.8075,3.8110,3.8070,3.8085,62
2012-01-20,15:30:00,3.8105,3.8110,3.8090,3.8105,104
2012-01-20,15:35:00,3.8120,3.8130,3.8105,3.8110,15
2012-01-20,15:40:00,3.8105,3.8105,3.8090,3.8090,11
2012-01-20,15:45:00,3.8100,3.8110,3.8080,3.8095,26
2012-01-20,15:50:00,3.8085,3.8115,3.8085,3.8085,29
2012-01-20,15:55:00,3.8080,3.8090,3.8030,3.8070,65
2012-01-20,16:00:00,3.8080,3.8080,3.8015,3.8070,123
2012-01-20,16:05:00,3.8060,3.8115,3.8040,3.8045,92
2012-01-20,16:10:00,3.8035,3.8035,3.7950,3.7960,221
2012-01-20,16:15:00,3.7965,3.7995,3.7955,3.7970,128
2012-01-20,16:20:00,3.7975,3.8025,3.7965,3.8025,96
2012-01-20,16:25:00,3.8030,3.8030,3.7965,3.7970,79
2012-01-20,16:30:00,3.7970,3.7970,3.7910,3.7945,323
2012-01-20,16:35:00,3.7940,3.7950,3.7885,3.7915,220
2012-01-20,16:40:00,3.7925,3.7930,3.7855,3.7885,239
2012-01-20,16:45:00,3.7880,3.7910,3.7855,3.7865,112
2012-01-20,16:50:00,3.7855,3.7870,3.7805,3.7825,214
2012-01-20,16:55:00,3.7825,3.7835,3.7755,3.7775,272
2012-01-20,17:00:00,3.7775,3.7775,3.7700,3.7750,298
2012-01-20,17:05:00,3.7750,3.7825,3.7750,3.7815,183
2012-01-20,17:10:00,3.7820,3.7860,3.7820,3.7820,127
2012-01-20,17:15:00,3.7815,3.7865,3.7805,3.7850,94
2012-01-20,17:20:00,3.7865,3.7880,3.7830,3.7840,89
2012-01-20,17:25:00,3.7845,3.7845,3.7795,3.7815,56
2012-01-20,17:30:00,3.7805,3.7830,3.7770,3.7775,113
2012-01-20,17:35:00,3.7780,3.7780,3.7655,3.7675,377
2012-01-20,17:40:00,3.7675,3.7705,3.7670,3.7685,137
2012-01-20,17:45:00,3.7695,3.7695,3.7625,3.7630,172
2012-01-20,17:50:00,3.7625,3.7625,3.7560,3.7600,419
2012-01-20,17:55:00,3.7600,3.7635,3.7600,3.7600,97
2012-01-20,18:00:00,3.7605,3.7605,3.7520,3.7550,350
2012-01-20,18:05:00,3.7560,3.7635,3.7540,3.7605,192
2012-01-20,18:10:00,3.7605,3.7675,3.7590,3.7665,134
2012-01-20,18:15:00,3.7660,3.7660,3.7595,3.7620,90
2012-01-20,18:20:00,3.7615,3.7650,3.7610,3.7640,100
2012-01-20,18:25:00,3.7635,3.7650,3.7625,3.7640,108
2012-01-20,18:30:00,3.7635,3.7670,3.7625,3.7670,165
2012-01-20,18:35:00,3.7675,3.7695,3.7550,3.7615,862
2012-01-20,18:40:00,3.7615,3.7665,3.7615,3.7655,145
2012-01-20,18:45:00,3.7655,3.7690,3.7650,3.7685,188
2012-01-20,18:50:00,3.7680,3.7680,3.7585,3.7585,212
2012-01-20,18:55:00,3.7595,3.7600,3.7550,3.7565,115
2012-01-20,19:00:00,3.7570,3.7630,3.7560,3.7600,79
2012-01-20,19:05:00,3.7600,3.7615,3.7555,3.7575,166
2012-01-20,19:10:00,3.7580,3.7590,3.7550,3.7580,87
2012-01-20,19:15:00,3.7580,3.7600,3.7550,3.7555,106
2012-01-20,19:20:00,3.7560,3.7595,3.7560,3.7595,39
2012-01-20,19:25:00,3.7595,3.7605,3.7585,3.7590,53
2012-01-20,19:30:00,3.7585,3.7595,3.7570,3.7595,40
2012-01-20,19:35:00,3.7600,3.7610,3.7590,3.7600,78
2012-01-20,19:40:00,3.7605,3.7620,3.7590,3.7605,114
2012-01-20,19:45:00,3.7615,3.7625,3.7600,3.7615,190
2012-01-20,19:50:00,3.7620,3.7635,3.7605,3.7615,69
2012-01-20,19:55:00,3.7615,3.7630,3.7590,3.7600,103
2012-01-20,20:00:00,3.7585,3.7640,3.7565,3.7630,303
2012-01-20,20:05:00,3.7625,3.7650,3.7615,3.7640,138
2012-01-20,20:10:00,3.7630,3.7645,3.7585,3.7595,85
2012-01-20,20:15:00,3.7585,3.7650,3.7585,3.7635,65
2012-01-20,20:20:00,3.7640,3.7645,3.7580,3.7580,183
2012-01-20,20:25:00,3.7580,3.7610,3.7570,3.7605,79
2012-01-20,20:30:00,3.7590,3.7600,3.7550,3.7550,184
2012-01-20,20:35:00,3.7545,3.7560,3.7490,3.7515,544
2012-01-20,20:40:00,3.7515,3.7550,3.7495,3.7505,109
2012-01-20,20:45:00,3.7525,3.7600,3.7515,3.7515,161
2012-01-20,20:50:00,3.7525,3.7545,3.7495,3.7545,522
2012-01-20,20:55:00,3.7545,3.7605,3.7530,3.7590,578
2012-01-20,21:00:00,3.7590,3.7605,3.7560,3.7575,203
2012-01-20,21:05:00,3.7565,3.7650,3.7480,3.7620,756
2012-01-20,21:10:00,3.7620,3.7665,3.7575,3.7655,885
2012-01-20,21:15:00,3.7665,3.7670,3.7610,3.7630,165
2012-01-20,21:20:00,3.7635,3.7740,3.7620,3.7655,336
2012-01-20,21:25:00,3.7655,3.7675,3.7630,3.7635,104
2012-01-20,21:30:00,3.7635,3.7665,3.7615,3.7640,255
2012-01-20,21:35:00,3.7645,3.7690,3.7610,3.7660,146
2012-01-20,21:40:00,3.7655,3.7755,3.7650,3.7735,498
2012-01-20,21:45:00,3.7730,3.7730,3.7690,3.7700,127
2012-01-20,21:50:00,3.7700,3.7785,3.7695,3.7775,195
2012-01-20,21:55:00,3.7775,3.7785,3.7745,3.7770,180
2012-01-20,22:00:00,3.7760,3.7780,3.7675,3.7680,351
2012-01-20,22:05:00,3.7685,3.7770,3.7670,3.7755,203
2012-01-20,22:10:00,3.7750,3.7780,3.7725,3.7760,181
2012-01-20,22:15:00,3.7760,3.7860,3.7760,3.7810,479
2012-01-20,22:20:00,3.7815,3.7815,3.7710,3.7750,273
2012-01-20,22:25:00,3.7750,3.7800,3.7725,3.7780,87
2012-01-20,22:30:00,3.7775,3.7810,3.7740,3.7780,197
2012-01-20,22:35:00,3.7775,3.7775,3.7720,3.7730,159
2012-01-20,22:40:00,3.7730,3.7825,3.7710,3.7780,290
2012-01-20,22:45:00,3.7780,3.7780,3.7700,3.7705,250
2012-01-20,22:50:00,3.7705,3.7780,3.7675,3.7680,423
2012-01-20,22:55:00,3.7685,3.7685,3.7630,3.7680,322
2012-01-20,23:00:00,3.7680,3.7685,3.7620,3.7630,234
2012-01-20,23:05:00,3.7630,3.7630,3.7530,3.7605,801
2012-01-20,23:10:00,3.7605,3.7715,3.7590,3.7710,295
2012-01-20,23:15:00,3.7710,3.7730,3.7675,3.7695,292
2012-01-20,23:20:00,3.7685,3.7810,3.7670,3.7760,631
2012-01-20,23:25:00,3.7760,3.7765,3.7710,3.7740,297
2012-01-20,23:30:00,3.7745,3.7745,3.7645,3.7670,323
2012-01-20,23:35:00,3.7675,3.7725,3.7650,3.7655,204
2012-01-20,23:40:00,3.7655,3.7720,3.7650,3.7675,266
2012-01-20,23:45:00,3.7680,3.7705,3.7665,3.7665,353
2012-01-20,23:50:00,3.7665,3.7700,3.7610,3.7690,289
2012-01-20,23:55:00,3.7695,3.7725,3.7680,3.7680,178
2012-01-21,00:00:00,3.7690,3.7745,3.7650,3.7655,252
2012-01-21,00:05:00,3.7655,3.7685,3.7645,3.7670,124
2012-01-21,00:10:00,3.7670,3.7710,3.7660,3.7700,142
2012-01-21,00:15:00,3.7710,3.7760,3.7710,3.7750,154
2012-01-21,00:20:00,3.7755,3.7755,3.7615,3.7640,424
2012-01-21,00:25:00,3.7650,3.7650,3.7455,3.7460,1067
2012-01-21,00:30:00,3.7460,3.7465,3.7350,3.7420,996
2012-01-21,00:35:00,3.7425,3.7450,3.7345,3.7365,466
2012-01-21,00:40:00,3.7365,3.7430,3.7345,3.7380,360
2012-01-21,00:45:00,3.7375,3.7430,3.7345,3.7425,376
2012-01-21,00:50:00,3.7430,3.7435,3.7310,3.7360,594
2012-01-21,00:55:00,3.7360,3.7400,3.7355,3.7390,321
2012-01-21,01:00:00,3.7400,3.7470,3.7395,3.7410,398
2012-01-21,01:05:00,3.7405,3.7470,3.7400,3.7460,448
2012-01-21,01:10:00,3.7460,3.7495,3.7445,3.7480,294
2012-01-21,01:15:00,3.7470,3.7475,3.7435,3.7465,112
2012-01-21,01:20:00,3.7470,3.7470,3.7450,3.7465,113
2012-01-21,01:25:00,3.7460,3.7460,3.7425,3.7430,96
2012-01-21,01:30:00,3.7435,3.7520,3.7435,3.7515,202
2012-01-21,01:35:00,3.7510,3.7530,3.7495,3.7525,199
2012-01-21,01:40:00,3.7525,3.7525,3.7475,3.7480,160
2012-01-21,01:45:00,3.7480,3.7495,3.7470,3.7480,47
2012-01-21,01:50:00,3.7480,3.7480,3.7455,3.7475,109
2012-01-21,01:55:00,3.7475,3.7490,3.7425,3.7440,535
2012-01-21,02:00:00,3.7440,3.7440,3.7385,3.7400,262
2012-01-21,02:05:00,3.7410,3.7445,3.7410,3.7420,127
2012-01-21,02:10:00,3.7420,3.7420,3.7390,3.7400,53
2012-01-21,02:15:00,3.7400,3.7400,3.7340,3.7345,206
2012-01-21,02:20:00,3.7345,3.7375,3.7335,3.7375,176
2012-01-21,02:25:00,3.7385,3.7395,3.7330,3.7370,189
2012-01-21,02:30:00,3.7370,3.7400,3.7365,3.7390,51
2012-01-21,02:35:00,3.7395,3.7405,3.7380,3.7405,75
2012-01-21,02:40:00,3.7400,3.7450,3.7400,3.7440,59
2012-01-21,02:45:00,3.7435,3.7440,3.7420,3.7430,33
2012-01-21,02:50:00,3.7430,3.7445,3.7415,3.7435,49
2012-01-21,02:55:00,3.7435,3.7475,3.7435,3.7475,134
2012-01-21,03:00:00,3.7475,3.7475,3.7435,3.7450,26
2012-01-21,03:05:00,3.7445,3.7450,3.7430,3.7430,22
2012-01-21,03:10:00,3.7430,3.7435,3.7420,3.7430,27
2012-01-21,03:15:00,3.7435,3.7435,3.7400,3.7405,73
2012-01-21,03:20:00,3.7410,3.7410,3.7400,3.7400,30
2012-01-21,03:25:00,3.7400,3.7410,3.7400,3.7410,27
2012-01-21,03:30:00,3.7410,3.7415,3.7400,3.7400,32
2012-01-21,03:35:00,3.7400,3.7405,3.7385,3.7400,39
2012-01-21,03:40:00,3.7385,3.7405,3.7385,3.7395,7
2012-01-21,03:45:00,3.7395,3.7400,3.7385,3.7400,19
2012-01-21,03:50:00,3.7400,3.7410,3.7400,3.7410,21
2012-01-21,03:55:00,3.7415,3.7460,3.7415,3.7450,38
2012-01-21,04:00:00,3.7465,3.7470,3.7440,3.7455,13
2012-01-21,04:05:00,3.7455,3.7465,3.7455,3.7465,6
2012-01-21,04:10:00,3.7475,3.7490,3.7455,3.7490,26
2012-01-21,04:15:00,3.7495,3.7515,3.7490,3.7490,22
2012-01-21,04:20:00,3.7495,3.7500,3.7460,3.7470,19
2012-01-21,04:25:00,3.7470,3.7485,3.7450,3.7460,25
2012-01-21,04:30:00,3.7465,3.7470,3.7440,3.7460,202
2012-01-21,04:35:00,3.7465,3.7465,3.7420,3.7420,41
2012-01-21,04:40:00,3.7420,3.7430,3.7415,3.7430,20
2012-01-21,04:45:00,3.7455,3.7485,3.7455,3.7470,40
2012-01-21,04:50:00,3.7455,3.7495,3.7435,3.7495,54
2012-01-21,04:55:00,3.7495,3.7505,3.7425,3.7455,94
2012-01-21,05:00:00,3.7445,3.7500,3.7445,3.7500,63
2012-01-21,05:05:00,3.7500,3.7500,3.7485,3.7495,8
2012-01-21,05:10:00,3.7485,3.7500,3.7460,3.7460,17
2012-01-21,05:15:00,3.7480,3.7500,3.7475,3.7475,12
2012-01-21,05:20:00,3.7500,3.7500,3.7500,3.7500,5
2012-01-21,05:25:00,3.7510,3.7515,3.7480,3.7490,10
2012-01-21,05:30:00,3.7480,3.7480,3.7475,3.7475,5
2012-01-21,05:35:00,3.7480,3.7495,3.7480,3.7495,4
2012-01-21,05:40:00,3.7495,3.7495,3.7480,3.7480,9
2012-01-21,05:45:00,3.7475,3.7475,3.7460,3.7460,10
2012-01-21,05:50:00,3.7475,3.7475,3.7460,3.7460,11
2012-01-21,05:55:00,3.7460,3.7465,3.7460,3.7460,5
2012-01-21,06:00:00,3.7460,3.7460,3.7460,3.7460,1
2012-01-21,06:05:00,3.7455,3.7465,3.7455,3.7455,5
2012-01-21,06:10:00,3.7465,3.7470,3.7455,3.7465,12
2012-01-23,07:00:00,3.7510,3.7510,3.7350,3.7360,64
2012-01-23,07:05:00,3.7355,3.7370,3.7350,3.7370,38
2012-01-23,07:10:00,3.7390,3.7425,3.7370,3.7370,19
2012-01-23,07:15:00,3.7360,3.7385,3.7360,3.7385,4
2012-01-23,07:20:00,3.7385,3.7400,3.7365,3.7390,19
2012-01-23,07:25:00,3.7395,3.7400,3.7385,3.7395,14
2012-01-23,07:30:00,3.7430,3.7555,3.7430,3.7550,33
2012-01-23,07:35:00,3.7565,3.7620,3.7535,3.7535,50
2012-01-23,07:40:00,3.7530,3.7530,3.7475,3.7480,12
2012-01-23,07:45:00,3.7500,3.7500,3.7455,3.7455,12
2012-01-23,07:50:00,3.7415,3.7430,3.7410,3.7430,11
2012-01-23,07:55:00,3.7405,3.7405,3.7400,3.7400,4
2012-01-23,08:00:00,3.7425,3.7435,3.7330,3.7345,92
2012-01-23,08:05:00,3.7335,3.7505,3.7310,3.7380,57
2012-01-23,08:10:00,3.7345,3.7345,3.7235,3.7330,148
2012-01-23,08:15:00,3.7320,3.7325,3.7230,3.7280,52
2012-01-23,08:20:00,3.7280,3.7330,3.7280,3.7295,37
2012-01-23,08:25:00,3.7290,3.7300,3.7290,3.7290,28
2012-01-23,08:30:00,3.7265,3.7265,3.7250,3.7250,22
2012-01-23,08:35:00,3.7260,3.7260,3.7250,3.7250,5
2012-01-23,08:40:00,3.7270,3.7310,3.7270,3.7310,16
2012-01-23,08:50:00,3.7320,3.7325,3.7320,3.7320,11
2012-01-23,08:55:00,3.7300,3.7300,3.7280,3.7280,6
2012-01-23,09:00:00,3.7295,3.7350,3.7280,3.7350,44
2012-01-23,09:05:00,3.7345,3.7350,3.7325,3.7350,7
2012-01-23,09:10:00,3.7375,3.7395,3.7365,3.7365,6
2012-01-23,09:15:00,3.7385,3.7390,3.7385,3.7390,4
2012-01-23,09:20:00,3.7390,3.7390,3.7385,3.7390,8
2012-01-23,09:25:00,3.7395,3.7465,3.7395,3.7465,75
2012-01-23,09:30:00,3.7465,3.7475,3.7450,3.7450,34
2012-01-23,09:35:00,3.7445,3.7465,3.7445,3.7465,17
2012-01-23,09:40:00,3.7470,3.7545,3.7470,3.7515,86
2012-01-23,09:45:00,3.7500,3.7500,3.7460,3.7465,14
2012-01-23,09:50:00,3.7470,3.7470,3.7440,3.7440,30
2012-01-23,09:55:00,3.7465,3.7485,3.7455,3.7455,11
2012-01-23,10:00:00,3.7455,3.7460,3.7435,3.7440,13
2012-01-23,10:05:00,3.7440,3.7440,3.7435,3.7440,4
2012-01-23,10:10:00,3.7435,3.7435,3.7435,3.7435,1
2012-01-23,10:15:00,3.7455,3.7470,3.7440,3.7440,7
2012-01-23,10:20:00,3.7460,3.7480,3.7435,3.7475,45
2012-01-23,10:25:00,3.7470,3.7485,3.7470,3.7470,20
2012-01-23,10:30:00,3.7425,3.7470,3.7420,3.7470,5
2012-01-23,10:35:00,3.7470,3.7475,3.7435,3.7450,35
2012-01-23,10:40:00,3.7465,3.7490,3.7445,3.7490,7
2012-01-23,10:45:00,3.7485,3.7500,3.7485,3.7500,19
2012-01-23,10:50:00,3.7510,3.7540,3.7505,3.7530,27
2012-01-23,10:55:00,3.7530,3.7530,3.7505,3.7505,14
2012-01-23,11:00:00,3.7505,3.7520,3.7475,3.7520,50
2012-01-23,11:05:00,3.7505,3.7505,3.7485,3.7505,10
2012-01-23,11:10:00,3.7515,3.7515,3.7510,3.7515,4
2012-01-23,11:15:00,3.7505,3.7505,3.7485,3.7490,12
2012-01-23,11:20:00,3.7485,3.7485,3.7465,3.7475,20
2012-01-23,11:25:00,3.7475,3.7490,3.7465,3.7465,23
2012-01-23,11:30:00,3.7460,3.7460,3.7445,3.7445,8
2012-01-23,11:35:00,3.7440,3.7440,3.7425,3.7430,5
2012-01-23,11:40:00,3.7430,3.7455,3.7430,3.7450,8
2012-01-23,11:45:00,3.7445,3.7455,3.7445,3.7455,2
2012-01-23,11:50:00,3.7455,3.7455,3.7450,3.7455,3
2012-01-23,11:55:00,3.7450,3.7450,3.7450,3.7450,1
2012-01-23,12:00:00,3.7455,3.7455,3.7340,3.7350,85
2012-01-23,12:05:00,3.7360,3.7400,3.7360,3.7360,27
2012-01-23,12:10:00,3.7410,3.7415,3.7390,3.7410,23
2012-01-23,12:15:00,3.7415,3.7420,3.7405,3.7410,7
2012-01-23,12:20:00,3.7415,3.7415,3.7410,3.7415,16
2012-01-23,12:25:00,3.7405,3.7405,3.7375,3.7400,11
2012-01-23,12:30:00,3.7400,3.7490,3.7375,3.7430,80
2012-01-23,12:35:00,3.7435,3.7435,3.7390,3.7395,21
2012-01-23,12:40:00,3.7400,3.7410,3.7370,3.7410,13
2012-01-23,12:45:00,3.7405,3.7420,3.7390,3.7420,18
2012-01-23,12:50:00,3.7420,3.7440,3.7410,3.7440,26
2012-01-23,12:55:00,3.7430,3.7460,3.7430,3.7450,46
2012-01-23,13:00:00,3.7460,3.7465,3.7455,3.7460,13
2012-01-23,13:05:00,3.7460,3.7505,3.7460,3.7495,59
2012-01-23,13:10:00,3.7505,3.7530,3.7505,3.7530,19
2012-01-23,13:15:00,3.7515,3.7530,3.7510,3.7510,23
2012-01-23,13:20:00,3.7505,3.7510,3.7480,3.7510,46
2012-01-23,13:25:00,3.7520,3.7550,3.7520,3.7530,16
2012-01-23,13:30:00,3.7530,3.7545,3.7530,3.7540,29
2012-01-23,13:35:00,3.7510,3.7510,3.7510,3.7510,4
2012-01-23,13:40:00,3.7480,3.7495,3.7455,3.7455,13
2012-01-23,13:45:00,3.7455,3.7495,3.7450,3.7455,45
2012-01-23,13:50:00,3.7460,3.7460,3.7420,3.7420,19
2012-01-23,13:55:00,3.7420,3.7465,3.7415,3.7425,20
2012-01-23,14:00:00,3.7440,3.7460,3.7430,3.7460,30
2012-01-23,14:05:00,3.7460,3.7460,3.7450,3.7450,8
2012-01-23,14:10:00,3.7465,3.7495,3.7455,3.7475,21
2012-01-23,14:15:00,3.7485,3.7485,3.7440,3.7440,8
2012-01-23,14:20:00,3.7425,3.7445,3.7415,3.7435,19
2012-01-23,14:25:00,3.7430,3.7430,3.7405,3.7410,49
2012-01-23,14:30:00,3.7410,3.7415,3.7400,3.7400,78
2012-01-23,14:35:00,3.7415,3.7435,3.7415,3.7430,9
2012-01-23,14:40:00,3.7425,3.7435,3.7425,3.7435,5
2012-01-23,14:45:00,3.7435,3.7435,3.7435,3.7435,1
2012-01-23,14:50:00,3.7430,3.7440,3.7430,3.7435,4
2012-01-23,14:55:00,3.7430,3.7440,3.7400,3.7400,18
2012-01-23,15:00:00,3.7410,3.7415,3.7320,3.7320,89
2012-01-23,15:05:00,3.7330,3.7340,3.7300,3.7315,43
2012-01-23,15:10:00,3.7310,3.7345,3.7300,3.7345,93
2012-01-23,15:15:00,3.7340,3.7370,3.7340,3.7370,36
2012-01-23,15:20:00,3.7360,3.7360,3.7340,3.7340,11
2012-01-23,15:25:00,3.7360,3.7360,3.7325,3.7335,17
2012-01-23,15:30:00,3.7340,3.7340,3.7315,3.7315,17
2012-01-23,15:35:00,3.7320,3.7355,3.7310,3.7355,31
2012-01-23,15:40:00,3.7355,3.7355,3.7320,3.7345,107
2012-01-23,15:45:00,3.7340,3.7345,3.7275,3.7275,58
2012-01-23,15:50:00,3.7280,3.7300,3.7220,3.7275,241
2012-01-23,15:55:00,3.7285,3.7290,3.7255,3.7280,55
2012-01-23,16:00:00,3.7280,3.7280,3.7220,3.7260,203
2012-01-23,16:05:00,3.7270,3.7350,3.7270,3.7350,163
2012-01-23,16:10:00,3.7355,3.7410,3.7355,3.7400,223
2012-01-23,16:15:00,3.7400,3.7420,3.7370,3.7405,163
2012-01-23,16:20:00,3.7420,3.7490,3.7410,3.7490,180
2012-01-23,16:25:00,3.7490,3.7535,3.7480,3.7515,201
2012-01-23,16:30:00,3.7520,3.7580,3.7510,3.7520,130
2012-01-23,16:35:00,3.7515,3.7515,3.7475,3.7490,104
2012-01-23,16:40:00,3.7490,3.7500,3.7490,3.7490,53
2012-01-23,16:45:00,3.7480,3.7500,3.7475,3.7500,52
2012-01-23,16:50:00,3.7500,3.7525,3.7480,3.7525,59
2012-01-23,16:55:00,3.7520,3.7530,3.7490,3.7495,46
2012-01-23,17:00:00,3.7505,3.7545,3.7485,3.7500,167
2012-01-23,17:05:00,3.7500,3.7510,3.7490,3.7495,40
2012-01-23,17:10:00,3.7510,3.7530,3.7505,3.7505,100
2012-01-23,17:15:00,3.7500,3.7535,3.7485,3.7505,100
2012-01-23,17:20:00,3.7500,3.7610,3.7500,3.7605,200
2012-01-23,17:25:00,3.7605,3.7665,3.7585,3.7625,138
2012-01-23,17:30:00,3.7630,3.7655,3.7585,3.7640,169
2012-01-23,17:35:00,3.7635,3.7640,3.7595,3.7615,120
2012-01-23,17:40:00,3.7615,3.7630,3.7610,3.7610,28
2012-01-23,17:45:00,3.7615,3.7645,3.7615,3.7625,100
2012-01-23,17:50:00,3.7620,3.7640,3.7615,3.7635,41
2012-01-23,17:55:00,3.7630,3.7645,3.7625,3.7635,42
2012-01-23,18:00:00,3.7640,3.7710,3.7630,3.7680,169
2012-01-23,18:05:00,3.7680,3.7705,3.7670,3.7705,27
2012-01-23,18:10:00,3.7700,3.7700,3.7655,3.7665,80
2012-01-23,18:15:00,3.7680,3.7680,3.7630,3.7640,86
2012-01-23,18:20:00,3.7645,3.7680,3.7640,3.7670,53
2012-01-23,18:25:00,3.7670,3.7680,3.7665,3.7670,20
2012-01-23,18:30:00,3.7665,3.7760,3.7665,3.7745,122
2012-01-23,18:35:00,3.7740,3.7810,3.7730,3.7805,258
2012-01-23,18:40:00,3.7810,3.7905,3.7800,3.7875,405
2012-01-23,18:45:00,3.7880,3.7960,3.7880,3.7930,380
2012-01-23,18:50:00,3.7930,3.7930,3.7900,3.7900,122
2012-01-23,18:55:00,3.7890,3.7900,3.7820,3.7845,217
2012-01-23,19:00:00,3.7850,3.7890,3.7840,3.7860,189
2012-01-23,19:05:00,3.7870,3.7895,3.7835,3.7895,122
2012-01-23,19:10:00,3.7890,3.7900,3.7820,3.7820,112
2012-01-23,19:15:00,3.7815,3.7970,3.7805,3.7940,386
2012-01-23,19:20:00,3.7945,3.7965,3.7935,3.7935,135
2012-01-23,19:25:00,3.7935,3.7945,3.7905,3.7930,70
2012-01-23,19:30:00,3.7935,3.7945,3.7905,3.7940,75
2012-01-23,19:35:00,3.7945,3.7965,3.7935,3.7950,97
2012-01-23,19:40:00,3.7955,3.7965,3.7930,3.7940,140
2012-01-23,19:45:00,3.7940,3.7975,3.7920,3.7975,67
2012-01-23,19:50:00,3.7950,3.7980,3.7930,3.7950,128
2012-01-23,19:55:00,3.7930,3.7935,3.7885,3.7900,56
2012-01-23,20:00:00,3.7905,3.7935,3.7855,3.7880,142
2012-01-23,20:05:00,3.7890,3.7940,3.7870,3.7900,76
2012-01-23,20:10:00,3.7900,3.7900,3.7875,3.7875,66
2012-01-23,20:15:00,3.7900,3.7920,3.7885,3.7905,49
2012-01-23,20:20:00,3.7890,3.7895,3.7875,3.7885,41
2012-01-23,20:25:00,3.7880,3.7905,3.7865,3.7875,118
2012-01-23,20:30:00,3.7885,3.7945,3.7850,3.7930,265
2012-01-23,20:35:00,3.7935,3.7975,3.7905,3.7970,106
2012-01-23,20:40:00,3.7960,3.7960,3.7895,3.7915,98
2012-01-23,20:45:00,3.7915,3.7940,3.7900,3.7910,53
2012-01-23,20:50:00,3.7910,3.7910,3.7870,3.7900,102
2012-01-23,20:55:00,3.7905,3.8005,3.7905,3.8005,162
2012-01-23,21:00:00,3.8005,3.8110,3.7995,3.8100,565
2012-01-23,21:05:00,3.8100,3.8135,3.8060,3.8090,454
2012-01-23,21:10:00,3.8075,3.8135,3.8055,3.8065,484
2012-01-23,21:15:00,3.8065,3.8105,3.8040,3.8050,106
2012-01-23,21:20:00,3.8070,3.8085,3.7990,3.7995,326
2012-01-23,21:25:00,3.7995,3.8015,3.7935,3.8015,361
2012-01-23,21:30:00,3.8005,3.8035,3.7980,3.7985,134
2012-01-23,21:35:00,3.7985,3.7995,3.7945,3.7995,175
2012-01-23,21:40:00,3.7995,3.8020,3.7960,3.7965,169
2012-01-23,21:45:00,3.7960,3.8000,3.7940,3.7970,151
2012-01-23,21:50:00,3.7985,3.7995,3.7955,3.7995,212
2012-01-23,21:55:00,3.7995,3.8045,3.7980,3.8000,197
2012-01-23,22:00:00,3.8005,3.8020,3.7955,3.8020,244
2012-01-23,22:05:00,3.8020,3.8030,3.7970,3.8000,264
2012-01-23,22:10:00,3.8005,3.8015,3.7950,3.7955,202
2012-01-23,22:15:00,3.7955,3.7955,3.7855,3.7875,369
2012-01-23,22:20:00,3.7865,3.7945,3.7850,3.7925,254
2012-01-23,22:25:00,3.7920,3.7945,3.7875,3.7930,110
2012-01-23,22:30:00,3.7930,3.7980,3.7915,3.7980,241
2012-01-23,22:35:00,3.7980,3.8030,3.7980,3.8015,295
2012-01-23,22:40:00,3.8005,3.8090,3.8000,3.8080,454
2012-01-23,22:45:00,3.8075,3.8075,3.7995,3.8020,291
2012-01-23,22:50:00,3.8020,3.8035,3.7990,3.7995,517
2012-01-23,22:55:00,3.7995,3.8045,3.7960,3.7965,272
2012-01-23,23:00:00,3.7970,3.8030,3.7970,3.7995,178
2012-01-23,23:05:00,3.8010,3.8070,3.7990,3.8055,189
2012-01-23,23:10:00,3.8060,3.8060,3.8020,3.8030,190
2012-01-23,23:15:00,3.8035,3.8120,3.8030,3.8085,531
2012-01-23,23:20:00,3.8090,3.8105,3.8055,3.8060,324
2012-01-23,23:25:00,3.8060,3.8085,3.8040,3.8050,218
2012-01-23,23:30:00,3.8045,3.8055,3.8015,3.8035,291
2012-01-23,23:35:00,3.8035,3.8080,3.8025,3.8070,383
2012-01-23,23:40:00,3.8070,3.8075,3.7985,3.8020,350
2012-01-23,23:45:00,3.8015,3.8095,3.7990,3.8070,379
2012-01-23,23:50:00,3.8070,3.8100,3.8045,3.8095,187
2012-01-23,23:55:00,3.8090,3.8105,3.8010,3.8105,322
2012-01-24,00:00:00,3.8105,3.8105,3.8025,3.8025,124
2012-01-24,00:05:00,3.8035,3.8045,3.7975,3.7985,260
2012-01-24,00:10:00,3.7980,3.8030,3.7960,3.8015,258
2012-01-24,00:15:00,3.8010,3.8090,3.7990,3.8060,186
2012-01-24,00:20:00,3.8055,3.8090,3.8045,3.8045,177
2012-01-24,00:25:00,3.8045,3.8120,3.8030,3.8095,276
2012-01-24,00:30:00,3.8095,3.8100,3.8075,3.8095,92
2012-01-24,00:35:00,3.8085,3.8105,3.7955,3.7980,342
2012-01-24,00:40:00,3.7975,3.8020,3.7935,3.7980,257
2012-01-24,00:45:00,3.7975,3.7975,3.7900,3.7915,323
2012-01-24,00:50:00,3.7920,3.7955,3.7860,3.7955,762
2012-01-24,00:55:00,3.7960,3.8010,3.7960,3.8000,340
2012-01-24,01:00:00,3.8000,3.8020,3.7915,3.7980,460
2012-01-24,01:05:00,3.7990,3.8005,3.7875,3.7930,648
2012-01-24,01:10:00,3.7940,3.7945,3.7865,3.7875,218
2012-01-24,01:15:00,3.7875,3.7930,3.7865,3.7925,273
2012-01-24,01:20:00,3.7925,3.7940,3.7910,3.7925,76
2012-01-24,01:25:00,3.7930,3.7975,3.7925,3.7950,194
2012-01-24,01:30:00,3.7950,3.7980,3.7945,3.7965,130
2012-01-24,01:35:00,3.7965,3.7985,3.7950,3.7985,117
2012-01-24,01:40:00,3.7985,3.7990,3.7965,3.7980,124
2012-01-24,01:45:00,3.7980,3.8025,3.7960,3.7960,148
2012-01-24,01:50:00,3.7960,3.7975,3.7945,3.7960,181
2012-01-24,01:55:00,3.7960,3.8005,3.7950,3.7975,381
2012-01-24,02:00:00,3.7970,3.7970,3.7935,3.7940,245
2012-01-24,02:05:00,3.7935,3.8000,3.7935,3.7995,147
2012-01-24,02:10:00,3.7995,3.8010,3.7975,3.8005,95
2012-01-24,02:15:00,3.8005,3.8010,3.7990,3.7990,73
2012-01-24,02:20:00,3.8000,3.8050,3.7995,3.8050,186
2012-01-24,02:25:00,3.8055,3.8055,3.8015,3.8025,175
2012-01-24,02:30:00,3.8035,3.8045,3.8000,3.8030,113
2012-01-24,02:35:00,3.8030,3.8040,3.8000,3.8005,96
2012-01-24,02:40:00,3.8005,3.8010,3.7995,3.7995,40
2012-01-24,02:45:00,3.8000,3.8040,3.7990,3.8040,188
2012-01-24,02:50:00,3.8040,3.8045,3.8005,3.8025,50
2012-01-24,02:55:00,3.8025,3.8045,3.8015,3.8030,103
2012-01-24,03:00:00,3.8035,3.8050,3.8015,3.8045,19
2012-01-24,03:05:00,3.8040,3.8045,3.8030,3.8030,9
2012-01-24,03:10:00,3.8035,3.8035,3.8010,3.8010,14
2012-01-24,03:15:00,3.8010,3.8020,3.8010,3.8010,47
2012-01-24,03:20:00,3.8025,3.8040,3.8010,3.8015,42
2012-01-24,03:25:00,3.8025,3.8025,3.8010,3.8010,15
2012-01-24,03:30:00,3.8015,3.8030,3.8015,3.8025,16
2012-01-24,03:35:00,3.8025,3.8035,3.8020,3.8030,15
2012-01-24,03:40:00,3.8035,3.8040,3.8020,3.8035,29
2012-01-24,03:45:00,3.8030,3.8030,3.8005,3.8030,63
2012-01-24,03:50:00,3.8020,3.8035,3.8010,3.8020,15
2012-01-24,03:55:00,3.8010,3.8080,3.8010,3.8080,54
2012-01-24,04:00:00,3.8080,3.8080,3.8040,3.8050,29
2012-01-24,04:05:00,3.8050,3.8075,3.8050,3.8065,24
2012-01-24,04:10:00,3.8055,3.8075,3.8055,3.8070,22
2012-01-24,04:15:00,3.8075,3.8090,3.8060,3.8060,40
2012-01-24,04:20:00,3.8080,3.8090,3.8065,3.8070,100
2012-01-24,04:25:00,3.8080,3.8090,3.8060,3.8060,29
2012-01-24,04:30:00,3.8080,3.8090,3.7985,3.8075,30
2012-01-24,04:35:00,3.8085,3.8085,3.8060,3.8065,33
2012-01-24,04:40:00,3.8065,3.8115,3.8060,3.8105,80
2012-01-24,04:45:00,3.8105,3.8120,3.8105,3.8110,33
2012-01-24,04:50:00,3.8105,3.8120,3.8060,3.8065,37
2012-01-24,04:55:00,3.8065,3.8130,3.8065,3.8105,126
2012-01-24,05:00:00,3.8100,3.8100,3.8035,3.8100,44
2012-01-24,05:05:00,3.8095,3.8095,3.8095,3.8095,1
2012-01-24,05:10:00,3.8080,3.8100,3.8070,3.8070,12
2012-01-24,05:15:00,3.8100,3.8105,3.8085,3.8100,5
2012-01-24,05:20:00,3.8105,3.8125,3.8105,3.8120,18
2012-01-24,05:25:00,3.8120,3.8120,3.8100,3.8100,20
2012-01-24,05:30:00,3.8095,3.8100,3.8080,3.8100,14
2012-01-24,05:35:00,3.8115,3.8130,3.8110,3.8110,14
2012-01-24,05:40:00,3.8120,3.8195,3.8115,3.8175,82
2012-01-24,05:45:00,3.8170,3.8180,3.8125,3.8125,29
2012-01-24,05:50:00,3.8125,3.8150,3.8110,3.8150,23
2012-01-24,05:55:00,3.8135,3.8140,3.8100,3.8100,13
2012-01-24,06:00:00,3.8100,3.8120,3.8090,3.8120,12
2012-01-24,06:05:00,3.8120,3.8120,3.8105,3.8120,7
2012-01-24,06:10:00,3.8105,3.8150,3.8090,3.8150,11
2012-01-24,07:00:00,3.8150,3.8150,3.8100,3.8125,27
2012-01-24,07:05:00,3.8110,3.8135,3.8095,3.8115,87
2012-01-24,07:10:00,3.8110,3.8120,3.8095,3.8105,93
2012-01-24,07:15:00,3.8110,3.8110,3.8080,3.8100,24
2012-01-24,07:20:00,3.8105,3.8115,3.8105,3.8110,10
2012-01-24,07:25:00,3.8115,3.8115,3.8095,3.8095,10
2012-01-24,07:30:00,3.8100,3.8110,3.8100,3.8110,13
2012-01-24,07:35:00,3.8120,3.8135,3.8105,3.8135,7
2012-01-24,07:40:00,3.8130,3.8145,3.8130,3.8145,3
2012-01-24,07:45:00,3.8130,3.8130,3.8110,3.8110,3
2012-01-24,07:50:00,3.8150,3.8170,3.8150,3.8150,18
2012-01-24,07:55:00,3.8130,3.8135,3.8115,3.8120,29
2012-01-24,08:00:00,3.8120,3.8120,3.8100,3.8105,83
2012-01-24,08:05:00,3.8100,3.8100,3.8070,3.8095,59
2012-01-24,08:10:00,3.8105,3.8105,3.8085,3.8100,15
2012-01-24,08:15:00,3.8100,3.8105,3.8080,3.8080,11
2012-01-24,08:20:00,3.8080,3.8080,3.8070,3.8080,8
2012-01-24,08:25:00,3.8090,3.8090,3.8090,3.8090,1
2012-01-24,08:30:00,3.8095,3.8095,3.8065,3.8065,37
2012-01-24,08:35:00,3.8060,3.8065,3.8060,3.8065,17
2012-01-24,08:40:00,3.8060,3.8065,3.8055,3.8060,49
2012-01-24,08:45:00,3.8065,3.8065,3.8040,3.8045,69
2012-01-24,08:50:00,3.8060,3.8065,3.8055,3.8065,42
2012-01-24,08:55:00,3.8060,3.8065,3.8025,3.8030,27
2012-01-24,09:00:00,3.8040,3.8055,3.8015,3.8030,36
2012-01-24,09:05:00,3.8035,3.8055,3.8035,3.8035,12
2012-01-24,09:10:00,3.8050,3.8050,3.8020,3.8025,29
2012-01-24,09:15:00,3.8045,3.8045,3.7970,3.7980,73
2012-01-24,09:20:00,3.7975,3.8015,3.7975,3.7995,61
2012-01-24,09:25:00,3.7985,3.8030,3.7980,3.8030,15
2012-01-24,09:30:00,3.8030,3.8030,3.8000,3.8000,2
2012-01-24,09:35:00,3.8000,3.8000,3.8000,3.8000,1
2012-01-24,09:40:00,3.7995,3.8000,3.7990,3.8000,6
2012-01-24,09:45:00,3.8015,3.8020,3.8015,3.8020,2
2012-01-24,09:50:00,3.8030,3.8030,3.8000,3.8000,18
2012-01-24,09:55:00,3.8020,3.8020,3.7985,3.7995,34
2012-01-24,10:00:00,3.7980,3.7980,3.7955,3.7960,13
2012-01-24,10:05:00,3.7950,3.7960,3.7935,3.7960,10
2012-01-24,10:10:00,3.7960,3.7960,3.7950,3.7950,7
2012-01-24,10:15:00,3.7960,3.7960,3.7960,3.7960,10
2012-01-24,10:20:00,3.7960,3.7970,3.7960,3.7970,7
2012-01-24,10:25:00,3.7960,3.7960,3.7960,3.7960,3
2012-01-24,10:30:00,3.7950,3.7950,3.7940,3.7940,6
2012-01-24,10:35:00,3.7960,3.7965,3.7950,3.7950,10
2012-01-24,10:40:00,3.7940,3.7945,3.7930,3.7935,24
2012-01-24,10:45:00,3.7930,3.7955,3.7930,3.7940,23
2012-01-24,10:50:00,3.7945,3.7945,3.7930,3.7930,5
2012-01-24,10:55:00,3.7935,3.7950,3.7935,3.7950,4
2012-01-24,11:00:00,3.7950,3.7965,3.7950,3.7965,4
2012-01-24,11:05:00,3.7970,3.7970,3.7970,3.7970,1
2012-01-24,11:10:00,3.7970,3.7975,3.7960,3.7965,26
2012-01-24,11:15:00,3.7955,3.7965,3.7945,3.7965,7
2012-01-24,11:20:00,3.7965,3.7965,3.7930,3.7950,12
2012-01-24,11:25:00,3.7955,3.7965,3.7955,3.7965,3
2012-01-24,11:30:00,3.7945,3.7955,3.7935,3.7950,12
2012-01-24,11:35:00,3.7945,3.7945,3.7945,3.7945,4
2012-01-24,11:40:00,3.7945,3.7950,3.7925,3.7925,33
2012-01-24,11:45:00,3.7930,3.7930,3.7880,3.7880,54
2012-01-24,11:50:00,3.7880,3.7900,3.7880,3.7900,16
2012-01-24,11:55:00,3.7895,3.7895,3.7880,3.7885,7
2012-01-24,12:00:00,3.7885,3.7885,3.7850,3.7855,68
2012-01-24,12:05:00,3.7875,3.7885,3.7870,3.7885,13
2012-01-24,12:10:00,3.7900,3.7925,3.7900,3.7910,17
2012-01-24,12:15:00,3.7900,3.7925,3.7880,3.7900,79
2012-01-24,12:20:00,3.7900,3.7900,3.7885,3.7885,8
2012-01-24,12:25:00,3.7880,3.7910,3.7870,3.7885,56
2012-01-24,12:30:00,3.7915,3.7940,3.7895,3.7925,111
2012-01-24,12:35:00,3.7945,3.7965,3.7940,3.7965,58
2012-01-24,12:40:00,3.7965,3.7985,3.7935,3.7965,67
2012-01-24,12:45:00,3.7955,3.7995,3.7950,3.7985,48
2012-01-24,12:50:00,3.7980,3.8010,3.7980,3.7995,50
2012-01-24,12:55:00,3.7985,3.8025,3.7985,3.7990,26
2012-01-24,13:00:00,3.7990,3.8005,3.7980,3.8005,38
2012-01-24,13:05:00,3.7990,3.8010,3.7990,3.7995,17
2012-01-24,13:10:00,3.8000,3.8020,3.7995,3.8020,42
2012-01-24,13:15:00,3.8000,3.8005,3.7985,3.8005,4
2012-01-24,13:20:00,3.8010,3.8010,3.7990,3.7990,5
2012-01-24,13:25:00,3.7990,3.8010,3.7990,3.7990,8
2012-01-24,13:30:00,3.7990,3.8035,3.7990,3.8015,27
2012-01-24,13:35:00,3.8005,3.8040,3.8005,3.8030,11
2012-01-24,13:40:00,3.8005,3.8010,3.8000,3.8010,4
2012-01-24,13:45:00,3.8010,3.8015,3.7995,3.8015,11
2012-01-24,13:50:00,3.8030,3.8060,3.8030,3.8050,62
2012-01-24,13:55:00,3.8050,3.8055,3.8030,3.8050,27
2012-01-24,14:00:00,3.8060,3.8065,3.8060,3.8065,72
2012-01-24,14:05:00,3.8065,3.8065,3.8065,3.8065,15
2012-01-24,14:10:00,3.8060,3.8095,3.8060,3.8095,47
2012-01-24,14:15:00,3.8085,3.8090,3.8075,3.8075,21
2012-01-24,14:20:00,3.8080,3.8090,3.8070,3.8090,13
2012-01-24,14:25:00,3.8080,3.8130,3.8075,3.8125,68
2012-01-24,14:30:00,3.8125,3.8165,3.8125,3.8150,126
2012-01-24,14:35:00,3.8150,3.8155,3.8130,3.8130,36
2012-01-24,14:40:00,3.8130,3.8135,3.8120,3.8120,19
2012-01-24,14:45:00,3.8130,3.8135,3.8130,3.8135,5
2012-01-24,14:50:00,3.8125,3.8130,3.8120,3.8120,8
2012-01-24,14:55:00,3.8120,3.8120,3.8100,3.8105,12
2012-01-24,15:00:00,3.8105,3.8105,3.8060,3.8060,33
2012-01-24,15:05:00,3.8060,3.8065,3.8050,3.8050,41
2012-01-24,15:10:00,3.8060,3.8075,3.8050,3.8075,39
2012-01-24,15:15:00,3.8085,3.8105,3.8080,3.8105,14
2012-01-24,15:20:00,3.8085,3.8100,3.8080,3.8095,12
2012-01-24,15:25:00,3.8090,3.8110,3.8080,3.8080,32
2012-01-24,15:30:00,3.8070,3.8075,3.8040,3.8055,58
2012-01-24,15:35:00,3.8050,3.8075,3.8045,3.8060,33
2012-01-24,15:40:00,3.8050,3.8050,3.8020,3.8030,72
2012-01-24,15:45:00,3.8025,3.8070,3.8025,3.8070,60
2012-01-24,15:50:00,3.8075,3.8080,3.8040,3.8065,40
2012-01-24,15:55:00,3.8050,3.8115,3.8050,3.8115,85
2012-01-24,16:00:00,3.8100,3.8120,3.8035,3.8055,78
2012-01-24,16:05:00,3.8055,3.8125,3.8030,3.8095,177
2012-01-24,16:10:00,3.8095,3.8140,3.8085,3.8115,63
2012-01-24,16:15:00,3.8115,3.8125,3.8065,3.8075,88
2012-01-24,16:20:00,3.8080,3.8085,3.8025,3.8040,67
2012-01-24,16:25:00,3.8040,3.8040,3.7995,3.8020,201
2012-01-24,16:30:00,3.8025,3.8065,3.8020,3.8020,65
2012-01-24,16:35:00,3.8020,3.8085,3.8020,3.8080,74
2012-01-24,16:40:00,3.8080,3.8085,3.7930,3.7935,129
2012-01-24,16:45:00,3.7950,3.7965,3.7855,3.7865,154
2012-01-24,16:50:00,3.7865,3.7925,3.7830,3.7880,212
2012-01-24,16:55:00,3.7880,3.7940,3.7865,3.7930,142
2012-01-24,17:00:00,3.7925,3.7930,3.7890,3.7915,82
2012-01-24,17:05:00,3.7935,3.8020,3.7935,3.7990,176
2012-01-24,17:10:00,3.7990,3.8055,3.7985,3.8005,166
2012-01-24,17:15:00,3.7995,3.8010,3.7940,3.7965,296
2012-01-24,17:20:00,3.7960,3.7970,3.7910,3.7920,157
2012-01-24,17:25:00,3.7925,3.7935,3.7910,3.7930,121
2012-01-24,17:30:00,3.7935,3.7950,3.7920,3.7935,117
2012-01-24,17:35:00,3.7930,3.7930,3.7890,3.7905,75
2012-01-24,17:40:00,3.7920,3.8000,3.7910,3.7920,130
2012-01-24,17:45:00,3.7920,3.7920,3.7825,3.7850,115
2012-01-24,17:50:00,3.7865,3.7915,3.7865,3.7910,125
2012-01-24,17:55:00,3.7910,3.7910,3.7875,3.7885,62
2012-01-24,18:00:00,3.7870,3.7900,3.7825,3.7900,114
2012-01-24,18:05:00,3.7910,3.7910,3.7855,3.7865,58
2012-01-24,18:10:00,3.7865,3.7880,3.7830,3.7830,84
2012-01-24,18:15:00,3.7825,3.7890,3.7805,3.7845,99
2012-01-24,18:20:00,3.7850,3.7870,3.7835,3.7835,65
2012-01-24,18:25:00,3.7830,3.7870,3.7830,3.7865,36
2012-01-24,18:30:00,3.7855,3.7865,3.7835,3.7855,81
2012-01-24,18:35:00,3.7855,3.7855,3.7810,3.7835,117
2012-01-24,18:40:00,3.7835,3.7850,3.7780,3.7805,226
2012-01-24,18:45:00,3.7800,3.7830,3.7800,3.7820,101
2012-01-24,18:50:00,3.7810,3.7825,3.7785,3.7785,40
2012-01-24,18:55:00,3.7790,3.7795,3.7760,3.7770,107
2012-01-24,19:00:00,3.7765,3.7765,3.7660,3.7695,369
2012-01-24,19:05:00,3.7695,3.7705,3.7645,3.7665,323
2012-01-24,19:10:00,3.7670,3.7700,3.7645,3.7695,192
2012-01-24,19:15:00,3.7690,3.7715,3.7670,3.7685,129
2012-01-24,19:20:00,3.7685,3.7700,3.7590,3.7620,263
2012-01-24,19:25:00,3.7615,3.7635,3.7595,3.7630,127
2012-01-24,19:30:00,3.7620,3.7630,3.7600,3.7625,130
2012-01-24,19:35:00,3.7625,3.7695,3.7625,3.7670,128
2012-01-24,19:40:00,3.7690,3.7690,3.7645,3.7665,91
2012-01-24,19:45:00,3.7670,3.7675,3.7640,3.7645,90
2012-01-24,19:50:00,3.7645,3.7650,3.7610,3.7620,130
2012-01-24,19:55:00,3.7610,3.7625,3.7515,3.7515,284
2012-01-24,20:00:00,3.7515,3.7600,3.7510,3.7590,334
2012-01-24,20:05:00,3.7590,3.7590,3.7555,3.7585,102
2012-01-24,20:10:00,3.7590,3.7625,3.7575,3.7610,92
2012-01-24,20:15:00,3.7610,3.7645,3.7605,3.7610,90
2012-01-24,20:20:00,3.7610,3.7665,3.7610,3.7635,130
2012-01-24,20:25:00,3.7620,3.7690,3.7605,3.7685,262
2012-01-24,20:30:00,3.7690,3.7725,3.7625,3.7630,409
2012-01-24,20:35:00,3.7640,3.7665,3.7625,3.7655,168
2012-01-24,20:40:00,3.7655,3.7700,3.7615,3.7615,194
2012-01-24,20:45:00,3.7620,3.7675,3.7620,3.7635,88
2012-01-24,20:50:00,3.7635,3.7660,3.7585,3.7585,115
2012-01-24,20:55:00,3.7590,3.7615,3.7570,3.7615,131
2012-01-24,21:00:00,3.7620,3.7655,3.7615,3.7635,189
2012-01-24,21:05:00,3.7625,3.7655,3.7620,3.7655,121
2012-01-24,21:10:00,3.7645,3.7650,3.7555,3.7620,750
2012-01-24,21:15:00,3.7620,3.7665,3.7595,3.7655,468
2012-01-24,21:20:00,3.7655,3.7695,3.7635,3.7690,247
2012-01-24,21:25:00,3.7695,3.7740,3.7690,3.7690,799
2012-01-24,21:30:00,3.7695,3.7710,3.7595,3.7605,333
2012-01-24,21:35:00,3.7600,3.7650,3.7600,3.7625,825
2012-01-24,21:40:00,3.7615,3.7640,3.7550,3.7555,714
2012-01-24,21:45:00,3.7555,3.7585,3.7525,3.7555,311
2012-01-24,21:50:00,3.7565,3.7575,3.7530,3.7570,103
2012-01-24,21:55:00,3.7575,3.7605,3.7550,3.7565,898
2012-01-24,22:00:00,3.7560,3.7575,3.7495,3.7530,277
2012-01-24,22:05:00,3.7525,3.7595,3.7495,3.7580,206
2012-01-24,22:10:00,3.7575,3.7575,3.7545,3.7570,119
2012-01-24,22:15:00,3.7565,3.7605,3.7565,3.7590,374
2012-01-24,22:20:00,3.7585,3.7600,3.7540,3.7575,404
2012-01-24,22:25:00,3.7570,3.7605,3.7550,3.7605,122
2012-01-24,22:30:00,3.7605,3.7645,3.7585,3.7640,852
2012-01-24,22:35:00,3.7640,3.7640,3.7525,3.7585,655
2012-01-24,22:40:00,3.7585,3.7635,3.7570,3.7635,229
2012-01-24,22:45:00,3.7640,3.7700,3.7620,3.7695,440
2012-01-24,22:50:00,3.7690,3.7700,3.7615,3.7635,333
2012-01-24,22:55:00,3.7630,3.7670,3.7610,3.7630,246
2012-01-24,23:00:00,3.7630,3.7715,3.7610,3.7680,358
2012-01-24,23:05:00,3.7675,3.7760,3.7670,3.7720,716
2012-01-24,23:10:00,3.7715,3.7735,3.7670,3.7700,384
2012-01-24,23:15:00,3.7710,3.7720,3.7655,3.7665,293
2012-01-24,23:20:00,3.7665,3.7720,3.7655,3.7720,265
2012-01-24,23:25:00,3.7720,3.7820,3.7700,3.7815,894
2012-01-24,23:30:00,3.7810,3.7870,3.7750,3.7845,822
2012-01-24,23:35:00,3.7845,3.7885,3.7830,3.7835,1361
2012-01-24,23:40:00,3.7830,3.7915,3.7810,3.7885,1070
2012-01-24,23:45:00,3.7890,3.8000,3.7890,3.7960,1351
2012-01-24,23:50:00,3.7960,3.8015,3.7915,3.8000,1428
2012-01-24,23:55:00,3.7995,3.8010,3.7925,3.7945,450
2012-01-25,00:00:00,3.7940,3.7980,3.7885,3.7900,695
2012-01-25,00:05:00,3.7895,3.7960,3.7875,3.7960,533
2012-01-25,00:10:00,3.7960,3.8035,3.7940,3.8000,1076
2012-01-25,00:15:00,3.8010,3.8015,3.7945,3.7950,171
2012-01-25,00:20:00,3.7950,3.7960,3.7915,3.7950,394
2012-01-25,00:25:00,3.7960,3.8035,3.7945,3.8000,337
2012-01-25,00:30:00,3.8000,3.8005,3.7960,3.7970,325
2012-01-25,00:35:00,3.7970,3.7970,3.7925,3.7965,82
2012-01-25,00:40:00,3.7965,3.7985,3.7940,3.7980,344
2012-01-25,00:45:00,3.7980,3.8030,3.7965,3.7965,138
2012-01-25,00:50:00,3.7965,3.7990,3.7925,3.7975,373
2012-01-25,00:55:00,3.7975,3.7990,3.7940,3.7940,582
2012-01-25,01:00:00,3.7950,3.7980,3.7950,3.7975,495
2012-01-25,01:05:00,3.7975,3.8085,3.7975,3.8045,797
2012-01-25,01:10:00,3.8050,3.8075,3.8025,3.8035,426
2012-01-25,01:15:00,3.8030,3.8035,3.7980,3.8005,270
2012-01-25,01:20:00,3.8005,3.8035,3.7995,3.8015,128
2012-01-25,01:25:00,3.8010,3.8025,3.7980,3.7995,140
2012-01-25,01:30:00,3.7995,3.8040,3.7985,3.8020,139
2012-01-25,01:35:00,3.8020,3.8020,3.7980,3.7980,144
2012-01-25,01:40:00,3.7980,3.8015,3.7970,3.8010,127
2012-01-25,01:45:00,3.8010,3.8015,3.7980,3.7995,157
2012-01-25,01:50:00,3.8000,3.8040,3.7995,3.8030,172
2012-01-25,01:55:00,3.8030,3.8090,3.8010,3.8075,742
2012-01-25,02:00:00,3.8070,3.8095,3.8050,3.8065,399
2012-01-25,02:05:00,3.8060,3.8070,3.8045,3.8070,64
2012-01-25,02:10:00,3.8075,3.8085,3.8035,3.8035,150
2012-01-25,02:15:00,3.8040,3.8050,3.7995,3.8015,117
2012-01-25,02:20:00,3.8010,3.8010,3.7985,3.8010,92
2012-01-25,02:25:00,3.8010,3.8050,3.8005,3.8020,123
2012-01-25,02:30:00,3.8035,3.8045,3.8025,3.8030,59
2012-01-25,02:35:00,3.8025,3.8030,3.8000,3.8000,86
2012-01-25,02:40:00,3.8000,3.8020,3.8000,3.8005,62
2012-01-25,02:45:00,3.8020,3.8045,3.7995,3.8045,44
2012-01-25,02:50:00,3.8045,3.8055,3.8030,3.8045,39
2012-01-25,02:55:00,3.8030,3.8055,3.8025,3.8035,62
2012-01-25,03:00:00,3.8050,3.8080,3.8040,3.8065,63
2012-01-25,03:05:00,3.8065,3.8080,3.8055,3.8075,46
2012-01-25,03:10:00,3.8080,3.8080,3.8070,3.8075,10
2012-01-25,03:15:00,3.8075,3.8080,3.8065,3.8070,39
2012-01-25,03:20:00,3.8080,3.8080,3.8045,3.8070,33
2012-01-25,03:25:00,3.8065,3.8090,3.8050,3.8085,20
2012-01-25,03:30:00,3.8085,3.8090,3.8070,3.8080,44
2012-01-25,03:35:00,3.8080,3.8085,3.8075,3.8080,35
2012-01-25,03:40:00,3.8085,3.8115,3.8080,3.8100,103
2012-01-25,03:45:00,3.8105,3.8130,3.8100,3.8100,80
2012-01-25,03:50:00,3.8110,3.8115,3.8100,3.8100,26
2012-01-25,03:55:00,3.8105,3.8110,3.8100,3.8110,23
2012-01-25,04:00:00,3.8100,3.8110,3.8085,3.8110,33
2012-01-25,04:05:00,3.8105,3.8115,3.8105,3.8115,5
2012-01-25,04:10:00,3.8115,3.8135,3.8115,3.8135,31
2012-01-25,04:15:00,3.8120,3.8120,3.8105,3.8110,26
2012-01-25,04:20:00,3.8110,3.8110,3.8095,3.8095,19
2012-01-25,04:25:00,3.8095,3.8110,3.8095,3.8105,9
2012-01-25,04:30:00,3.8105,3.8110,3.8075,3.8100,13
2012-01-25,04:35:00,3.8105,3.8105,3.8080,3.8080,11
2012-01-25,04:40:00,3.8080,3.8085,3.8075,3.8080,17
2012-01-25,04:45:00,3.8085,3.8090,3.8075,3.8075,28
2012-01-25,04:50:00,3.8075,3.8100,3.8075,3.8095,57
2012-01-25,04:55:00,3.8100,3.8100,3.8080,3.8095,49
2012-01-25,05:00:00,3.8085,3.8100,3.8085,3.8095,15
2012-01-25,05:05:00,3.8080,3.8090,3.8075,3.8080,14
2012-01-25,05:10:00,3.8080,3.8100,3.8075,3.8100,46
2012-01-25,05:15:00,3.8095,3.8110,3.8095,3.8110,9
2012-01-25,05:20:00,3.8110,3.8115,3.8110,3.8110,11
2012-01-25,05:25:00,3.8115,3.8115,3.8100,3.8100,10
2012-01-25,05:30:00,3.8115,3.8155,3.8115,3.8150,59
2012-01-25,05:35:00,3.8155,3.8160,3.8130,3.8130,17
2012-01-25,05:40:00,3.8130,3.8220,3.8130,3.8160,160
2012-01-25,05:45:00,3.8175,3.8230,3.8170,3.8230,72
2012-01-25,05:50:00,3.8230,3.8230,3.8205,3.8225,11
2012-01-25,05:55:00,3.8210,3.8260,3.8190,3.8260,67
2012-01-25,06:00:00,3.8260,3.8260,3.8210,3.8215,58
2012-01-25,06:05:00,3.8230,3.8235,3.8230,3.8235,6
2012-01-25,06:10:00,3.8235,3.8260,3.8225,3.8255,11
2012-01-25,07:00:00,3.8225,3.8280,3.8180,3.8275,81
2012-01-25,07:05:00,3.8270,3.8270,3.8260,3.8260,16
2012-01-25,07:10:00,3.8270,3.8305,3.8270,3.8305,26
2012-01-25,07:15:00,3.8295,3.8325,3.8275,3.8320,18
2012-01-25,07:20:00,3.8310,3.8310,3.8290,3.8305,31
2012-01-25,07:25:00,3.8315,3.8325,3.8305,3.8320,20
2012-01-25,07:30:00,3.8325,3.8330,3.8310,3.8320,32
2012-01-25,07:35:00,3.8325,3.8330,3.8320,3.8320,7
2012-01-25,07:40:00,3.8315,3.8335,3.8310,3.8330,34
2012-01-25,07:45:00,3.8315,3.8325,3.8315,3.8325,8
2012-01-25,07:50:00,3.8320,3.8320,3.8320,3.8320,2
2012-01-25,07:55:00,3.8310,3.8320,3.8300,3.8320,26
2012-01-25,08:00:00,3.8305,3.8305,3.8275,3.8275,79
2012-01-25,08:05:00,3.8270,3.8290,3.8225,3.8235,54
2012-01-25,08:10:00,3.8235,3.8295,3.8235,3.8295,12
2012-01-25,08:15:00,3.8275,3.8295,3.8235,3.8255,13
2012-01-25,08:20:00,3.8270,3.8270,3.8270,3.8270,25
2012-01-25,08:25:00,3.8285,3.8285,3.8285,3.8285,2
2012-01-25,08:30:00,3.8280,3.8315,3.8245,3.8315,43
2012-01-25,08:35:00,3.8315,3.8320,3.8290,3.8320,12
2012-01-25,08:40:00,3.8305,3.8390,3.8300,3.8375,168
2012-01-25,08:45:00,3.8370,3.8385,3.8340,3.8380,97
2012-01-25,08:50:00,3.8375,3.8380,3.8375,3.8380,11
2012-01-25,08:55:00,3.8380,3.8385,3.8350,3.8350,31
2012-01-25,09:00:00,3.8380,3.8395,3.8270,3.8375,467
2012-01-25,09:05:00,3.8380,3.8385,3.8230,3.8245,146
2012-01-25,09:10:00,3.8245,3.8285,3.8245,3.8270,19
2012-01-25,09:15:00,3.8285,3.8335,3.8285,3.8320,16
2012-01-25,09:20:00,3.8325,3.8360,3.8275,3.8305,109
2012-01-25,09:25:00,3.8330,3.8330,3.8305,3.8305,6
2012-01-25,09:30:00,3.8285,3.8285,3.8250,3.8275,33
2012-01-25,09:35:00,3.8275,3.8275,3.8275,3.8275,6
2012-01-25,09:40:00,3.8270,3.8270,3.8255,3.8260,8
2012-01-25,09:45:00,3.8260,3.8275,3.8260,3.8275,11
2012-01-25,09:50:00,3.8260,3.8275,3.8245,3.8245,24
2012-01-25,09:55:00,3.8250,3.8255,3.8250,3.8255,6
2012-01-25,10:00:00,3.8255,3.8300,3.8255,3.8290,28
2012-01-25,10:05:00,3.8285,3.8285,3.8285,3.8285,2
2012-01-25,10:10:00,3.8280,3.8300,3.8280,3.8300,16
2012-01-25,10:15:00,3.8315,3.8340,3.8310,3.8315,19
2012-01-25,10:20:00,3.8330,3.8330,3.8300,3.8300,6
2012-01-25,10:25:00,3.8295,3.8300,3.8290,3.8300,13
2012-01-25,10:30:00,3.8300,3.8330,3.8300,3.8330,16
2012-01-25,10:35:00,3.8310,3.8310,3.8285,3.8305,7
2012-01-25,10:40:00,3.8295,3.8295,3.8275,3.8275,4
2012-01-25,10:45:00,3.8275,3.8285,3.8275,3.8285,3
2012-01-25,10:50:00,3.8280,3.8280,3.8260,3.8275,11
2012-01-25,10:55:00,3.8280,3.8280,3.8280,3.8280,2
2012-01-25,11:00:00,3.8270,3.8280,3.8265,3.8265,11
2012-01-25,11:05:00,3.8275,3.8275,3.8275,3.8275,4
2012-01-25,11:10:00,3.8270,3.8270,3.8260,3.8260,3
2012-01-25,11:15:00,3.8270,3.8270,3.8270,3.8270,3
2012-01-25,11:20:00,3.8270,3.8270,3.8250,3.8260,8
2012-01-25,11:30:00,3.8260,3.8260,3.8250,3.8250,2
2012-01-25,11:35:00,3.8260,3.8260,3.8255,3.8255,2
2012-01-25,11:40:00,3.8260,3.8265,3.8260,3.8265,2
2012-01-25,11:45:00,3.8260,3.8265,3.8260,3.8265,5
2012-01-25,11:50:00,3.8265,3.8265,3.8260,3.8260,2
2012-01-25,12:00:00,3.8265,3.8270,3.8265,3.8270,7
2012-01-25,12:05:00,3.8275,3.8275,3.8275,3.8275,2
2012-01-25,12:10:00,3.8275,3.8280,3.8270,3.8270,26
2012-01-25,12:15:00,3.8270,3.8280,3.8270,3.8280,19
2012-01-25,12:20:00,3.8270,3.8275,3.8265,3.8265,8
2012-01-25,12:25:00,3.8260,3.8275,3.8260,3.8265,10
2012-01-25,12:30:00,3.8275,3.8275,3.8250,3.8275,68
2012-01-25,12:35:00,3.8280,3.8290,3.8275,3.8280,35
2012-01-25,12:40:00,3.8285,3.8285,3.8260,3.8260,21
2012-01-25,12:45:00,3.8255,3.8255,3.8215,3.8230,23
2012-01-25,12:50:00,3.8225,3.8230,3.8220,3.8225,11
2012-01-25,12:55:00,3.8220,3.8245,3.8220,3.8235,24
2012-01-25,13:00:00,3.8235,3.8235,3.8145,3.8155,291
2012-01-25,13:05:00,3.8155,3.8180,3.8150,3.8180,46
2012-01-25,13:10:00,3.8180,3.8180,3.8160,3.8180,11
2012-01-25,13:15:00,3.8190,3.8195,3.8185,3.8190,10
2012-01-25,13:20:00,3.8195,3.8220,3.8190,3.8215,44
2012-01-25,13:25:00,3.8220,3.8220,3.8205,3.8210,36
2012-01-25,13:30:00,3.8210,3.8250,3.8210,3.8240,46
2012-01-25,13:35:00,3.8240,3.8255,3.8230,3.8240,38
2012-01-25,13:40:00,3.8220,3.8245,3.8205,3.8220,29
2012-01-25,13:45:00,3.8220,3.8230,3.8200,3.8230,37
2012-01-25,13:50:00,3.8225,3.8235,3.8225,3.8235,19
2012-01-25,13:55:00,3.8225,3.8230,3.8225,3.8230,4
2012-01-25,14:00:00,3.8245,3.8250,3.8245,3.8250,15
2012-01-25,14:05:00,3.8245,3.8265,3.8245,3.8245,27
2012-01-25,14:10:00,3.8255,3.8255,3.8215,3.8220,53
2012-01-25,14:15:00,3.8220,3.8230,3.8185,3.8185,44
2012-01-25,14:20:00,3.8200,3.8215,3.8200,3.8210,34
2012-01-25,14:25:00,3.8205,3.8215,3.8205,3.8215,9
2012-01-25,14:30:00,3.8215,3.8225,3.8210,3.8220,17
2012-01-25,14:35:00,3.8210,3.8210,3.8195,3.8195,11
2012-01-25,14:40:00,3.8200,3.8210,3.8200,3.8210,12
2012-01-25,14:45:00,3.8210,3.8240,3.8210,3.8230,21
2012-01-25,14:55:00,3.8235,3.8240,3.8220,3.8220,4
2012-01-25,15:00:00,3.8220,3.8280,3.8220,3.8260,112
2012-01-25,15:05:00,3.8245,3.8265,3.8240,3.8250,16
2012-01-25,15:10:00,3.8250,3.8260,3.8250,3.8250,13
2012-01-25,15:15:00,3.8230,3.8230,3.8205,3.8205,19
2012-01-25,15:20:00,3.8205,3.8210,3.8160,3.8180,46
2012-01-25,15:25:00,3.8175,3.8205,3.8160,3.8205,34
2012-01-25,15:30:00,3.8200,3.8225,3.8200,3.8210,29
2012-01-25,15:35:00,3.8215,3.8250,3.8205,3.8240,99
2012-01-25,15:40:00,3.8225,3.8240,3.8215,3.8225,21
2012-01-25,15:45:00,3.8230,3.8230,3.8200,3.8210,50
2012-01-25,15:50:00,3.8215,3.8250,3.8210,3.8230,72
2012-01-25,15:55:00,3.8240,3.8265,3.8220,3.8220,32
2012-01-25,16:00:00,3.8235,3.8265,3.8230,3.8255,68
2012-01-25,16:05:00,3.8250,3.8300,3.8245,3.8290,184
2012-01-25,16:10:00,3.8285,3.8335,3.8285,3.8330,113
2012-01-25,16:15:00,3.8315,3.8320,3.8290,3.8305,77
2012-01-25,16:20:00,3.8310,3.8315,3.8235,3.8245,75
2012-01-25,16:25:00,3.8260,3.8280,3.8235,3.8235,92
2012-01-25,16:30:00,3.8240,3.8260,3.8230,3.8230,62
2012-01-25,16:35:00,3.8235,3.8275,3.8225,3.8255,127
2012-01-25,16:40:00,3.8265,3.8265,3.8235,3.8240,90
2012-01-25,16:45:00,3.8245,3.8245,3.8220,3.8245,60
2012-01-25,16:50:00,3.8245,3.8245,3.8190,3.8195,93
2012-01-25,16:55:00,3.8190,3.8200,3.8150,3.8200,205
2012-01-25,17:00:00,3.8190,3.8240,3.8185,3.8200,106
2012-01-25,17:05:00,3.8190,3.8205,3.8155,3.8160,111
2012-01-25,17:10:00,3.8170,3.8195,3.8170,3.8175,114
2012-01-25,17:15:00,3.8185,3.8195,3.8170,3.8175,76
2012-01-25,17:20:00,3.8180,3.8180,3.8045,3.8045,388
2012-01-25,17:25:00,3.8060,3.8075,3.8005,3.8040,292
2012-01-25,17:30:00,3.8035,3.8040,3.7935,3.7990,463
2012-01-25,17:35:00,3.7995,3.8015,3.7875,3.7890,414
2012-01-25,17:40:00,3.7885,3.7935,3.7865,3.7875,295
2012-01-25,17:45:00,3.7875,3.7885,3.7835,3.7880,295
2012-01-25,17:50:00,3.7880,3.7930,3.7830,3.7835,152
2012-01-25,17:55:00,3.7840,3.7880,3.7825,3.7870,135
2012-01-25,18:00:00,3.7860,3.7870,3.7750,3.7775,701
2012-01-25,18:05:00,3.7780,3.7805,3.7760,3.7795,203
2012-01-25,18:10:00,3.7790,3.7825,3.7790,3.7815,138
2012-01-25,18:15:00,3.7820,3.7840,3.7805,3.7820,61
2012-01-25,18:20:00,3.7820,3.7845,3.7810,3.7845,58
2012-01-25,18:25:00,3.7850,3.7855,3.7815,3.7840,118
2012-01-25,18:30:00,3.7835,3.7865,3.7780,3.7865,163
2012-01-25,18:35:00,3.7865,3.7865,3.7815,3.7855,93
2012-01-25,18:40:00,3.7850,3.7860,3.7800,3.7800,133
2012-01-25,18:45:00,3.7800,3.7825,3.7745,3.7755,211
2012-01-25,18:50:00,3.7755,3.7785,3.7715,3.7780,267
2012-01-25,18:55:00,3.7775,3.7775,3.7730,3.7740,108
2012-01-25,19:00:00,3.7740,3.7765,3.7660,3.7660,262
2012-01-25,19:05:00,3.7665,3.7715,3.7655,3.7705,157
2012-01-25,19:10:00,3.7710,3.7730,3.7690,3.7730,111
2012-01-25,19:15:00,3.7730,3.7760,3.7715,3.7745,105
2012-01-25,19:20:00,3.7745,3.7755,3.7715,3.7755,80
2012-01-25,19:25:00,3.7740,3.7775,3.7735,3.7770,87
2012-01-25,19:30:00,3.7770,3.7775,3.7755,3.7760,47
2012-01-25,19:35:00,3.7765,3.7785,3.7750,3.7770,101
2012-01-25,19:40:00,3.7770,3.7775,3.7720,3.7735,85
2012-01-25,19:45:00,3.7735,3.7795,3.7725,3.7780,169
2012-01-25,19:50:00,3.7785,3.7785,3.7755,3.7755,139
2012-01-25,19:55:00,3.7760,3.7775,3.7750,3.7775,118
2012-01-25,20:00:00,3.7770,3.7840,3.7770,3.7835,247
2012-01-25,20:05:00,3.7805,3.7830,3.7805,3.7825,61
2012-01-25,20:10:00,3.7820,3.7835,3.7805,3.7820,152
2012-01-25,20:15:00,3.7820,3.7825,3.7780,3.7785,77
2012-01-25,20:20:00,3.7785,3.7785,3.7710,3.7735,251
2012-01-25,20:25:00,3.7725,3.7765,3.7725,3.7745,85
2012-01-25,20:30:00,3.7745,3.7745,3.7600,3.7630,580
2012-01-25,20:35:00,3.7635,3.7675,3.7605,3.7635,305
2012-01-25,20:40:00,3.7640,3.7695,3.7635,3.7660,315
2012-01-25,20:45:00,3.7655,3.7675,3.7630,3.7655,74
2012-01-25,20:50:00,3.7660,3.7740,3.7655,3.7680,192
2012-01-25,20:55:00,3.7685,3.7690,3.7675,3.7680,82
2012-01-25,21:00:00,3.7680,3.7685,3.7650,3.7685,40
2012-01-25,21:05:00,3.7670,3.7700,3.7670,3.7690,62
2012-01-25,21:10:00,3.7690,3.7725,3.7680,3.7700,152
2012-01-25,21:15:00,3.7705,3.7770,3.7705,3.7750,193
2012-01-25,21:20:00,3.7745,3.7775,3.7735,3.7770,107
2012-01-25,21:25:00,3.7765,3.7835,3.7765,3.7805,228
2012-01-25,21:30:00,3.7805,3.7820,3.7785,3.7810,207
2012-01-25,21:35:00,3.7805,3.7820,3.7790,3.7795,169
2012-01-25,21:40:00,3.7790,3.7790,3.7725,3.7770,207
2012-01-25,21:45:00,3.7760,3.7765,3.7730,3.7755,79
2012-01-25,21:50:00,3.7750,3.7805,3.7750,3.7795,334
2012-01-25,21:55:00,3.7800,3.7845,3.7770,3.7770,158
2012-01-25,22:00:00,3.7770,3.7775,3.7725,3.7760,279
2012-01-25,22:05:00,3.7765,3.7825,3.7745,3.7820,153
2012-01-25,22:10:00,3.7815,3.7875,3.7805,3.7840,252
2012-01-25,22:15:00,3.7835,3.7895,3.7810,3.7880,341
2012-01-25,22:20:00,3.7895,3.7930,3.7875,3.7905,309
2012-01-25,22:25:00,3.7905,3.7910,3.7880,3.7910,178
2012-01-25,22:30:00,3.7910,3.7920,3.7810,3.7820,367
2012-01-25,22:35:00,3.7825,3.7890,3.7805,3.7835,1369
2012-01-25,22:40:00,3.7825,3.7920,3.7820,3.7905,1086
2012-01-25,22:45:00,3.7910,3.7990,3.7885,3.7945,1038
2012-01-25,22:50:00,3.7935,3.7960,3.7900,3.7905,231
2012-01-25,22:55:00,3.7900,3.7925,3.7875,3.7895,431
2012-01-25,23:00:00,3.7890,3.7920,3.7825,3.7890,404
2012-01-25,23:05:00,3.7885,3.8030,3.7885,3.8000,671
2012-01-25,23:10:00,3.7995,3.8070,3.7975,3.8035,424
2012-01-25,23:15:00,3.8035,3.8070,3.7990,3.8055,1746
2012-01-25,23:20:00,3.8055,3.8075,3.7930,3.7965,516
2012-01-25,23:25:00,3.7960,3.7990,3.7935,3.7940,233
2012-01-25,23:30:00,3.7960,3.7995,3.7930,3.7935,388
2012-01-25,23:35:00,3.7930,3.7965,3.7910,3.7965,315
2012-01-25,23:40:00,3.7965,3.7995,3.7945,3.7980,164
2012-01-25,23:45:00,3.7980,3.8075,3.7960,3.8045,371
2012-01-25,23:50:00,3.8045,3.8060,3.7995,3.8030,538
2012-01-25,23:55:00,3.8025,3.8070,3.8020,3.8040,159
2012-01-26,00:00:00,3.8040,3.8160,3.8035,3.8150,878
2012-01-26,00:05:00,3.8145,3.8205,3.8140,3.8185,1290
2012-01-26,00:10:00,3.8185,3.8210,3.8140,3.8140,518
2012-01-26,00:15:00,3.8140,3.8175,3.8130,3.8140,294
2012-01-26,00:20:00,3.8140,3.8150,3.8105,3.8125,806
2012-01-26,00:25:00,3.8125,3.8125,3.8075,3.8080,179
2012-01-26,00:30:00,3.8080,3.8105,3.8040,3.8105,259
2012-01-26,00:35:00,3.8110,3.8115,3.8090,3.8095,142
2012-01-26,00:40:00,3.8100,3.8145,3.8090,3.8130,222
2012-01-26,00:45:00,3.8125,3.8125,3.8075,3.8085,117
2012-01-26,00:50:00,3.8080,3.8115,3.8055,3.8075,353
2012-01-26,00:55:00,3.8075,3.8095,3.8060,3.8070,152
2012-01-26,01:00:00,3.8065,3.8095,3.8025,3.8025,297
2012-01-26,01:05:00,3.8020,3.8050,3.7975,3.7985,286
2012-01-26,01:10:00,3.7980,3.8035,3.7975,3.8020,128
2012-01-26,01:15:00,3.8020,3.8065,3.8010,3.8010,108
2012-01-26,01:20:00,3.8005,3.8020,3.7995,3.8020,131
2012-01-26,01:25:00,3.8010,3.8155,3.8005,3.8140,546
2012-01-26,01:30:00,3.8135,3.8230,3.8120,3.8230,790
2012-01-26,01:35:00,3.8225,3.8275,3.8180,3.8205,740
2012-01-26,01:40:00,3.8210,3.8215,3.8115,3.8120,1230
2012-01-26,01:45:00,3.8115,3.8290,3.8115,3.8275,635
2012-01-26,01:50:00,3.8265,3.8280,3.8140,3.8220,1068
2012-01-26,01:55:00,3.8220,3.8325,3.8180,3.8320,1514
2012-01-26,02:00:00,3.8315,3.8420,3.8285,3.8420,954
2012-01-26,02:05:00,3.8420,3.8435,3.8350,3.8395,617
2012-01-26,02:10:00,3.8395,3.8485,3.8380,3.8465,554
2012-01-26,02:15:00,3.8465,3.8505,3.8455,3.8475,668
2012-01-26,02:20:00,3.8480,3.8485,3.8425,3.8450,338
2012-01-26,02:25:00,3.8445,3.8470,3.8430,3.8445,246
2012-01-26,02:30:00,3.8450,3.8465,3.8410,3.8465,146
2012-01-26,02:35:00,3.8460,3.8460,3.8420,3.8440,79
2012-01-26,02:40:00,3.8445,3.8450,3.8420,3.8425,36
2012-01-26,02:45:00,3.8420,3.8440,3.8390,3.8425,85
2012-01-26,02:50:00,3.8420,3.8445,3.8400,3.8445,59
2012-01-26,02:55:00,3.8435,3.8480,3.8435,3.8475,80
2012-01-26,03:00:00,3.8475,3.8500,3.8360,3.8360,357
2012-01-26,03:05:00,3.8370,3.8380,3.8310,3.8370,241
2012-01-26,03:10:00,3.8360,3.8385,3.8350,3.8355,63
2012-01-26,03:15:00,3.8355,3.8375,3.8330,3.8375,111
2012-01-26,03:20:00,3.8375,3.8380,3.8330,3.8350,92
2012-01-26,03:25:00,3.8350,3.8380,3.8340,3.8370,52
2012-01-26,03:30:00,3.8370,3.8425,3.8365,3.8425,59
2012-01-26,03:35:00,3.8420,3.8430,3.8355,3.8360,28
2012-01-26,03:40:00,3.8370,3.8405,3.8355,3.8385,18
2012-01-26,03:45:00,3.8390,3.8450,3.8390,3.8445,50
2012-01-26,03:50:00,3.8460,3.8535,3.8430,3.8530,150
2012-01-26,03:55:00,3.8530,3.8535,3.8475,3.8510,58
2012-01-26,04:00:00,3.8515,3.8520,3.8435,3.8450,84
2012-01-26,04:05:00,3.8460,3.8470,3.8440,3.8450,14
2012-01-26,04:10:00,3.8450,3.8470,3.8435,3.8470,25
2012-01-26,04:15:00,3.8475,3.8475,3.8450,3.8455,29
2012-01-26,04:20:00,3.8460,3.8525,3.8455,3.8480,52
2012-01-26,04:25:00,3.8480,3.8535,3.8475,3.8535,63
2012-01-26,04:30:00,3.8515,3.8570,3.8505,3.8545,207
2012-01-26,04:35:00,3.8545,3.8565,3.8535,3.8560,28
2012-01-26,04:40:00,3.8560,3.8565,3.8545,3.8550,19
2012-01-26,04:45:00,3.8555,3.8570,3.8540,3.8540,76
2012-01-26,04:50:00,3.8535,3.8540,3.8460,3.8460,123
2012-01-26,04:55:00,3.8465,3.8465,3.8410,3.8440,203
2012-01-26,05:00:00,3.8440,3.8485,3.8440,3.8450,32
2012-01-26,05:05:00,3.8485,3.8485,3.8450,3.8470,6
2012-01-26,05:10:00,3.8485,3.8485,3.8430,3.8430,16
2012-01-26,05:15:00,3.8430,3.8485,3.8430,3.8485,20
2012-01-26,05:20:00,3.8470,3.8470,3.8430,3.8430,16
2012-01-26,05:25:00,3.8460,3.8460,3.8425,3.8435,18
2012-01-26,05:30:00,3.8460,3.8495,3.8460,3.8490,27
2012-01-26,05:35:00,3.8450,3.8485,3.8450,3.8480,11
2012-01-26,05:40:00,3.8480,3.8480,3.8475,3.8475,4
2012-01-26,05:45:00,3.8485,3.8495,3.8485,3.8495,3
2012-01-26,05:50:00,3.8465,3.8480,3.8465,3.8465,3
2012-01-26,05:55:00,3.8480,3.8480,3.8480,3.8480,1
2012-01-26,06:00:00,3.8485,3.8490,3.8475,3.8480,9
2012-01-26,06:05:00,3.8490,3.8495,3.8480,3.8480,3
2012-01-26,06:10:00,3.8480,3.8555,3.8455,3.8465,88
2012-01-26,07:00:00,3.8495,3.8555,3.8490,3.8535,57
2012-01-26,07:05:00,3.8525,3.8525,3.8490,3.8500,7
2012-01-26,07:10:00,3.8500,3.8525,3.8500,3.8525,3
2012-01-26,07:15:00,3.8520,3.8565,3.8520,3.8560,36
2012-01-26,07:20:00,3.8570,3.8585,3.8540,3.8540,51
2012-01-26,07:25:00,3.8555,3.8590,3.8555,3.8565,27
2012-01-26,07:30:00,3.8545,3.8545,3.8505,3.8505,21
2012-01-26,07:35:00,3.8540,3.8540,3.8530,3.8530,2
2012-01-26,07:40:00,3.8525,3.8525,3.8500,3.8510,35
2012-01-26,07:45:00,3.8510,3.8545,3.8510,3.8545,36
2012-01-26,07:50:00,3.8550,3.8570,3.8540,3.8545,22
2012-01-26,08:00:00,3.8520,3.8520,3.8510,3.8520,14
2012-01-26,08:05:00,3.8520,3.8530,3.8520,3.8525,30
2012-01-26,08:10:00,3.8525,3.8530,3.8510,3.8520,16
2012-01-26,08:15:00,3.8510,3.8510,3.8480,3.8480,18
2012-01-26,08:20:00,3.8480,3.8500,3.8480,3.8500,23
2012-01-26,08:25:00,3.8480,3.8490,3.8480,3.8490,4
2012-01-26,08:30:00,3.8480,3.8485,3.8460,3.8480,15
2012-01-26,08:35:00,3.8465,3.8465,3.8435,3.8435,26
2012-01-26,08:40:00,3.8435,3.8435,3.8420,3.8420,10
2012-01-26,08:45:00,3.8420,3.8435,3.8420,3.8430,8
2012-01-26,08:50:00,3.8435,3.8435,3.8400,3.8405,18
2012-01-26,08:55:00,3.8435,3.8445,3.8410,3.8410,24
2012-01-26,09:00:00,3.8415,3.8495,3.8405,3.8435,83
2012-01-26,09:05:00,3.8435,3.8435,3.8390,3.8390,27
2012-01-26,09:10:00,3.8390,3.8390,3.8345,3.8365,61
2012-01-26,09:15:00,3.8365,3.8375,3.8355,3.8375,14
2012-01-26,09:20:00,3.8375,3.8385,3.8365,3.8365,12
2012-01-26,09:25:00,3.8380,3.8380,3.8335,3.8350,52
2012-01-26,09:30:00,3.8365,3.8365,3.8350,3.8350,2
2012-01-26,09:35:00,3.8350,3.8350,3.8340,3.8340,5
2012-01-26,09:40:00,3.8340,3.8340,3.8315,3.8315,20
2012-01-26,09:45:00,3.8330,3.8340,3.8315,3.8335,15
2012-01-26,09:50:00,3.8330,3.8345,3.8330,3.8345,5
2012-01-26,09:55:00,3.8335,3.8350,3.8325,3.8350,25
2012-01-26,10:00:00,3.8350,3.8360,3.8330,3.8330,10
2012-01-26,10:05:00,3.8365,3.8380,3.8360,3.8380,7
2012-01-26,10:10:00,3.8380,3.8380,3.8350,3.8350,8
2012-01-26,10:15:00,3.8365,3.8370,3.8355,3.8360,4
2012-01-26,10:20:00,3.8360,3.8360,3.8360,3.8360,3
2012-01-26,10:25:00,3.8360,3.8360,3.8330,3.8330,50
2012-01-26,10:30:00,3.8345,3.8345,3.8340,3.8340,10
2012-01-26,10:35:00,3.8330,3.8355,3.8325,3.8355,62
2012-01-26,10:40:00,3.8350,3.8360,3.8350,3.8350,27
2012-01-26,10:45:00,3.8350,3.8350,3.8315,3.8335,53
2012-01-26,10:50:00,3.8330,3.8375,3.8325,3.8355,42
2012-01-26,10:55:00,3.8340,3.8365,3.8340,3.8345,16
2012-01-26,11:00:00,3.8365,3.8365,3.8305,3.8310,33
2012-01-26,11:10:00,3.8315,3.8335,3.8310,3.8335,22
2012-01-26,11:15:00,3.8325,3.8350,3.8325,3.8345,15
2012-01-26,11:25:00,3.8350,3.8375,3.8350,3.8350,24
2012-01-26,11:30:00,3.8350,3.8355,3.8340,3.8340,17
2012-01-26,11:35:00,3.8330,3.8340,3.8330,3.8335,12
2012-01-26,11:40:00,3.8335,3.8335,3.8335,3.8335,3
2012-01-26,11:45:00,3.8335,3.8365,3.8335,3.8365,6
2012-01-26,11:55:00,3.8370,3.8375,3.8365,3.8365,9
2012-01-26,12:00:00,3.8355,3.8365,3.8355,3.8360,6
2012-01-26,12:05:00,3.8365,3.8370,3.8365,3.8370,6
2012-01-26,12:10:00,3.8375,3.8375,3.8375,3.8375,4
2012-01-26,12:15:00,3.8380,3.8445,3.8380,3.8445,68
2012-01-26,12:20:00,3.8420,3.8420,3.8420,3.8420,4
2012-01-26,12:25:00,3.8410,3.8410,3.8410,3.8410,1
2012-01-26,12:30:00,3.8410,3.8415,3.8395,3.8395,14
2012-01-26,12:35:00,3.8395,3.8395,3.8380,3.8380,22
2012-01-26,12:40:00,3.8390,3.8390,3.8385,3.8385,6
2012-01-26,12:45:00,3.8395,3.8425,3.8395,3.8425,6
2012-01-26,12:50:00,3.8410,3.8410,3.8410,3.8410,1
2012-01-26,12:55:00,3.8405,3.8420,3.8380,3.8390,20
2012-01-26,13:00:00,3.8390,3.8425,3.8390,3.8400,29
2012-01-26,13:05:00,3.8405,3.8405,3.8400,3.8400,2
2012-01-26,13:10:00,3.8415,3.8415,3.8415,3.8415,5
2012-01-26,13:15:00,3.8420,3.8420,3.8395,3.8395,5
2012-01-26,13:20:00,3.8385,3.8390,3.8385,3.8390,2
2012-01-26,13:25:00,3.8385,3.8385,3.8385,3.8385,5
2012-01-26,13:30:00,3.8385,3.8385,3.8380,3.8380,5
2012-01-26,13:35:00,3.8375,3.8380,3.8335,3.8350,79
2012-01-26,13:40:00,3.8340,3.8355,3.8330,3.8355,17
2012-01-26,13:45:00,3.8350,3.8360,3.8350,3.8355,7
2012-01-26,13:50:00,3.8360,3.8360,3.8355,3.8355,4
2012-01-26,13:55:00,3.8370,3.8370,3.8370,3.8370,1
2012-01-26,14:00:00,3.8370,3.8380,3.8370,3.8375,11
2012-01-26,14:05:00,3.8375,3.8395,3.8365,3.8365,24
2012-01-26,14:10:00,3.8360,3.8360,3.8360,3.8360,4
2012-01-26,14:15:00,3.8360,3.8370,3.8350,3.8370,15
2012-01-26,14:20:00,3.8370,3.8375,3.8370,3.8375,2
2012-01-26,14:25:00,3.8360,3.8370,3.8360,3.8365,7
2012-01-26,14:30:00,3.8365,3.8395,3.8365,3.8370,12
2012-01-26,14:35:00,3.8365,3.8410,3.8360,3.8410,12
2012-01-26,14:40:00,3.8410,3.8415,3.8395,3.8410,21
2012-01-26,14:45:00,3.8400,3.8450,3.8390,3.8435,62
2012-01-26,14:50:00,3.8430,3.8430,3.8415,3.8415,2
2012-01-26,14:55:00,3.8400,3.8425,3.8390,3.8415,16
2012-01-26,15:00:00,3.8430,3.8460,3.8410,3.8460,68
2012-01-26,15:05:00,3.8460,3.8485,3.8455,3.8475,49
2012-01-26,15:10:00,3.8455,3.8465,3.8420,3.8420,30
2012-01-26,15:15:00,3.8450,3.8455,3.8430,3.8445,17
2012-01-26,15:20:00,3.8440,3.8455,3.8420,3.8450,40
2012-01-26,15:25:00,3.8440,3.8455,3.8425,3.8435,39
2012-01-26,15:30:00,3.8430,3.8490,3.8420,3.8485,98
2012-01-26,15:35:00,3.8490,3.8595,3.8475,3.8595,319
2012-01-26,15:40:00,3.8590,3.8660,3.8590,3.8640,226
2012-01-26,15:45:00,3.8650,3.8715,3.8650,3.8700,256
2012-01-26,15:50:00,3.8720,3.8725,3.8675,3.8685,142
2012-01-26,15:55:00,3.8685,3.8745,3.8675,3.8730,264
2012-01-26,16:00:00,3.8720,3.8795,3.8715,3.8780,249
2012-01-26,16:05:00,3.8770,3.8780,3.8710,3.8715,220
2012-01-26,16:10:00,3.8710,3.8735,3.8675,3.8705,151
2012-01-26,16:15:00,3.8680,3.8760,3.8665,3.8715,219
2012-01-26,16:20:00,3.8725,3.8740,3.8720,3.8720,51
2012-01-26,16:25:00,3.8720,3.8735,3.8715,3.8725,32
2012-01-26,16:30:00,3.8730,3.8730,3.8670,3.8700,162
2012-01-26,16:35:00,3.8680,3.8705,3.8665,3.8700,115
2012-01-26,16:40:00,3.8695,3.8700,3.8610,3.8640,118
2012-01-26,16:45:00,3.8655,3.8690,3.8630,3.8650,83
2012-01-26,16:50:00,3.8660,3.8750,3.8660,3.8730,158
2012-01-26,16:55:00,3.8735,3.8775,3.8735,3.8745,137
2012-01-26,17:00:00,3.8765,3.8835,3.8760,3.8830,241
2012-01-26,17:05:00,3.8840,3.8890,3.8840,3.8855,218
2012-01-26,17:10:00,3.8860,3.8860,3.8810,3.8860,113
2012-01-26,17:15:00,3.8860,3.8880,3.8820,3.8820,66
2012-01-26,17:20:00,3.8825,3.8870,3.8825,3.8860,61
2012-01-26,17:25:00,3.8860,3.8880,3.8840,3.8875,129
2012-01-26,17:30:00,3.8865,3.8915,3.8865,3.8890,134
2012-01-26,17:35:00,3.8900,3.8975,3.8870,3.8955,221
2012-01-26,17:40:00,3.8955,3.9010,3.8950,3.8985,433
2012-01-26,17:45:00,3.8980,3.8995,3.8935,3.8980,180
2012-01-26,17:50:00,3.8975,3.8985,3.8930,3.8940,175
2012-01-26,17:55:00,3.8935,3.8935,3.8885,3.8900,162
2012-01-26,18:00:00,3.8905,3.8985,3.8895,3.8980,111
2012-01-26,18:05:00,3.8975,3.9020,3.8930,3.8930,173
2012-01-26,18:10:00,3.8930,3.8950,3.8905,3.8950,49
2012-01-26,18:15:00,3.8935,3.8960,3.8920,3.8930,58
2012-01-26,18:20:00,3.8925,3.8945,3.8890,3.8935,52
2012-01-26,18:25:00,3.8950,3.8960,3.8895,3.8945,116
2012-01-26,18:30:00,3.8935,3.8990,3.8910,3.8960,109
2012-01-26,18:35:00,3.8955,3.8975,3.8940,3.8970,41
2012-01-26,18:40:00,3.8985,3.8995,3.8960,3.8980,93
2012-01-26,18:45:00,3.8985,3.8990,3.8955,3.8965,79
2012-01-26,18:50:00,3.8970,3.8970,3.8925,3.8955,58
2012-01-26,18:55:00,3.8960,3.8960,3.8920,3.8925,35
2012-01-26,19:00:00,3.8935,3.8985,3.8935,3.8935,104
2012-01-26,19:05:00,3.8940,3.8945,3.8900,3.8925,184
2012-01-26,19:10:00,3.8925,3.8930,3.8905,3.8930,76
2012-01-26,19:15:00,3.8940,3.8960,3.8925,3.8940,69
2012-01-26,19:20:00,3.8950,3.8950,3.8915,3.8925,41
2012-01-26,19:25:00,3.8915,3.8930,3.8900,3.8925,27
2012-01-26,19:30:00,3.8925,3.8955,3.8910,3.8940,121
2012-01-26,19:35:00,3.8930,3.8945,3.8890,3.8890,123
2012-01-26,19:40:00,3.8885,3.8910,3.8880,3.8900,105
2012-01-26,19:45:00,3.8905,3.8940,3.8895,3.8925,86
2012-01-26,19:50:00,3.8940,3.9000,3.8920,3.8990,203
2012-01-26,19:55:00,3.8975,3.9105,3.8975,3.9080,426
2012-01-26,20:00:00,3.9075,3.9075,3.9015,3.9050,87
2012-01-26,20:05:00,3.9035,3.9080,3.8970,3.8980,466
2012-01-26,20:10:00,3.8990,3.9025,3.8975,3.8980,73
2012-01-26,20:15:00,3.8980,3.9030,3.8980,3.9030,35
2012-01-26,20:20:00,3.9025,3.9060,3.9010,3.9010,180
2012-01-26,20:25:00,3.9005,3.9015,3.8990,3.8995,130
2012-01-26,20:30:00,3.8990,3.9025,3.8980,3.8990,126
2012-01-26,20:35:00,3.8990,3.8990,3.8930,3.8960,212
2012-01-26,20:40:00,3.8950,3.8985,3.8935,3.8980,107
2012-01-26,20:45:00,3.8980,3.8990,3.8835,3.8845,382
2012-01-26,20:50:00,3.8850,3.8850,3.8815,3.8835,167
2012-01-26,20:55:00,3.8835,3.8835,3.8750,3.8780,256
2012-01-26,21:00:00,3.8790,3.8830,3.8775,3.8795,175
2012-01-26,21:05:00,3.8795,3.8845,3.8785,3.8815,402
2012-01-26,21:10:00,3.8800,3.8850,3.8770,3.8840,366
2012-01-26,21:15:00,3.8845,3.8855,3.8810,3.8840,287
2012-01-26,21:20:00,3.8845,3.8870,3.8810,3.8830,293
2012-01-26,21:25:00,3.8830,3.8885,3.8825,3.8875,143
2012-01-26,21:30:00,3.8880,3.9035,3.8850,3.8975,674
2012-01-26,21:35:00,3.8980,3.8985,3.8925,3.8935,289
2012-01-26,21:40:00,3.8930,3.8945,3.8875,3.8875,145
2012-01-26,21:45:00,3.8890,3.8975,3.8890,3.8970,138
2012-01-26,21:50:00,3.8970,3.9035,3.8970,3.9020,294
2012-01-26,21:55:00,3.9030,3.9090,3.8980,3.9070,391
2012-01-26,22:00:00,3.9070,3.9090,3.8945,3.9005,288
2012-01-26,22:05:00,3.8995,3.9020,3.8945,3.8955,225
2012-01-26,22:10:00,3.8965,3.8975,3.8915,3.8925,308
2012-01-26,22:15:00,3.8930,3.8930,3.8895,3.8915,153
2012-01-26,22:20:00,3.8930,3.8965,3.8920,3.8965,102
2012-01-26,22:25:00,3.8985,3.9075,3.8980,3.9075,359
2012-01-26,22:30:00,3.9080,3.9080,3.8955,3.8985,280
2012-01-26,22:35:00,3.9000,3.9000,3.8920,3.8945,314
2012-01-26,22:40:00,3.8945,3.9020,3.8940,3.8970,122
2012-01-26,22:45:00,3.8970,3.9025,3.8960,3.9020,253
2012-01-26,22:50:00,3.9025,3.9070,3.9005,3.9005,247
2012-01-26,22:55:00,3.9030,3.9070,3.9025,3.9040,160
2012-01-26,23:00:00,3.9035,3.9045,3.8960,3.9035,446
2012-01-26,23:05:00,3.9025,3.9030,3.8920,3.8950,392
2012-01-26,23:10:00,3.8960,3.8985,3.8945,3.8960,119
2012-01-26,23:15:00,3.8955,3.8995,3.8945,3.8945,166
2012-01-26,23:20:00,3.8940,3.8940,3.8885,3.8900,332
2012-01-26,23:25:00,3.8910,3.8950,3.8875,3.8920,311
2012-01-26,23:30:00,3.8915,3.8955,3.8830,3.8845,336
2012-01-26,23:35:00,3.8835,3.8890,3.8825,3.8850,233
2012-01-26,23:40:00,3.8855,3.8870,3.8790,3.8800,274
2012-01-26,23:45:00,3.8800,3.8845,3.8770,3.8780,363
2012-01-26,23:50:00,3.8780,3.8825,3.8765,3.8825,394
2012-01-26,23:55:00,3.8830,3.8870,3.8810,3.8835,276
2012-01-27,00:00:00,3.8820,3.8850,3.8775,3.8850,214
2012-01-27,00:05:00,3.8840,3.8895,3.8840,3.8840,194
2012-01-27,00:10:00,3.8845,3.8925,3.8815,3.8895,220
2012-01-27,00:15:00,3.8895,3.8900,3.8845,3.8855,136
2012-01-27,00:20:00,3.8865,3.8880,3.8800,3.8825,120
2012-01-27,00:25:00,3.8835,3.8865,3.8800,3.8840,160
2012-01-27,00:30:00,3.8825,3.8860,3.8800,3.8850,89
2012-01-27,00:35:00,3.8855,3.8885,3.8835,3.8835,136
2012-01-27,00:40:00,3.8840,3.8870,3.8825,3.8835,154
2012-01-27,00:45:00,3.8835,3.8895,3.8825,3.8895,139
2012-01-27,00:50:00,3.8895,3.8985,3.8875,3.8945,497
2012-01-27,00:55:00,3.8955,3.9000,3.8940,3.8965,270
2012-01-27,01:00:00,3.8960,3.9010,3.8950,3.9010,171
2012-01-27,01:05:00,3.9010,3.9020,3.8950,3.8965,106
2012-01-27,01:10:00,3.8955,3.8970,3.8940,3.8960,165
2012-01-27,01:15:00,3.8950,3.8960,3.8930,3.8930,163
2012-01-27,01:20:00,3.8935,3.9005,3.8930,3.8990,227
2012-01-27,01:25:00,3.9000,3.9005,3.8970,3.8970,118
2012-01-27,01:30:00,3.8970,3.9000,3.8945,3.8955,174
2012-01-27,01:35:00,3.8960,3.8970,3.8935,3.8950,134
2012-01-27,01:40:00,3.8950,3.8970,3.8930,3.8940,188
2012-01-27,01:45:00,3.8935,3.8970,3.8935,3.8940,152
2012-01-27,01:50:00,3.8950,3.9000,3.8940,3.8990,197
2012-01-27,01:55:00,3.8985,3.9030,3.8980,3.9020,753
2012-01-27,02:00:00,3.9020,3.9040,3.9000,3.9040,157
2012-01-27,02:05:00,3.9040,3.9045,3.8985,3.8985,88
2012-01-27,02:10:00,3.8985,3.9040,3.8975,3.9020,44
2012-01-27,02:15:00,3.9030,3.9030,3.9000,3.9000,30
2012-01-27,02:20:00,3.8995,3.9005,3.8975,3.9000,55
2012-01-27,02:25:00,3.9000,3.9005,3.8990,3.9005,73
2012-01-27,02:30:00,3.9000,3.9005,3.8965,3.8965,40
2012-01-27,02:35:00,3.8960,3.8960,3.8925,3.8940,266
2012-01-27,02:40:00,3.8940,3.8950,3.8920,3.8920,93
2012-01-27,02:45:00,3.8935,3.8945,3.8925,3.8930,47
2012-01-27,02:50:00,3.8930,3.8965,3.8925,3.8965,80
2012-01-27,02:55:00,3.8955,3.8960,3.8915,3.8920,116
2012-01-27,03:00:00,3.8920,3.8925,3.8835,3.8925,259
2012-01-27,03:05:00,3.8940,3.8950,3.8870,3.8950,41
2012-01-27,03:10:00,3.8935,3.8935,3.8900,3.8935,45
2012-01-27,03:15:00,3.8925,3.8940,3.8900,3.8910,55
2012-01-27,03:20:00,3.8905,3.8915,3.8845,3.8860,153
2012-01-27,03:25:00,3.8860,3.8925,3.8860,3.8910,25
2012-01-27,03:30:00,3.8905,3.8935,3.8895,3.8925,26
2012-01-27,03:35:00,3.8945,3.8945,3.8870,3.8880,37
2012-01-27,03:40:00,3.8870,3.8915,3.8870,3.8885,44
2012-01-27,03:45:00,3.8890,3.8955,3.8875,3.8940,94
2012-01-27,03:50:00,3.8940,3.8975,3.8940,3.8945,38
2012-01-27,03:55:00,3.8945,3.8960,3.8885,3.8900,127
2012-01-27,04:00:00,3.8900,3.8910,3.8865,3.8900,41
2012-01-27,04:05:00,3.8900,3.8920,3.8885,3.8900,51
2012-01-27,04:10:00,3.8900,3.8920,3.8885,3.8920,32
2012-01-27,04:15:00,3.8915,3.8935,3.8895,3.8915,99
2012-01-27,04:20:00,3.8900,3.8910,3.8870,3.8880,112
2012-01-27,04:25:00,3.8885,3.8900,3.8835,3.8840,97
2012-01-27,04:30:00,3.8830,3.8865,3.8825,3.8840,140
2012-01-27,04:35:00,3.8835,3.8855,3.8825,3.8845,84
2012-01-27,04:40:00,3.8850,3.8880,3.8845,3.8865,96
2012-01-27,04:45:00,3.8870,3.8870,3.8850,3.8855,57
2012-01-27,04:50:00,3.8860,3.8860,3.8830,3.8830,22
2012-01-27,04:55:00,3.8830,3.8860,3.8825,3.8855,53
2012-01-27,05:00:00,3.8860,3.8865,3.8850,3.8855,14
2012-01-27,05:05:00,3.8860,3.8870,3.8850,3.8870,9
2012-01-27,05:10:00,3.8865,3.8875,3.8865,3.8875,16
2012-01-27,05:15:00,3.8875,3.8895,3.8875,3.8895,20
2012-01-27,05:20:00,3.8870,3.8870,3.8845,3.8845,9
2012-01-27,05:25:00,3.8870,3.8870,3.8870,3.8870,5
2012-01-27,05:30:00,3.8880,3.8905,3.8870,3.8900,23
2012-01-27,05:35:00,3.8890,3.8910,3.8880,3.8900,20
2012-01-27,05:40:00,3.8900,3.8925,3.8900,3.8905,12
2012-01-27,05:45:00,3.8905,3.8905,3.8905,3.8905,1
2012-01-27,05:50:00,3.8900,3.8900,3.8885,3.8885,5
2012-01-27,05:55:00,3.8900,3.8920,3.8890,3.8890,13
2012-01-27,06:00:00,3.8890,3.8890,3.8885,3.8885,2
2012-01-27,06:05:00,3.8880,3.8880,3.8880,3.8880,4
2012-01-27,06:10:00,3.8885,3.8885,3.8850,3.8885,18
2012-01-27,07:00:00,3.8900,3.8900,3.8850,3.8855,15
2012-01-27,07:05:00,3.8850,3.8875,3.8840,3.8870,46
2012-01-27,07:10:00,3.8855,3.8860,3.8845,3.8845,12
2012-01-27,07:15:00,3.8850,3.8875,3.8850,3.8875,6
2012-01-27,07:20:00,3.8870,3.8870,3.8870,3.8870,1
2012-01-27,07:25:00,3.8885,3.8890,3.8885,3.8890,2
2012-01-27,07:30:00,3.8890,3.8890,3.8890,3.8890,2
2012-01-27,07:35:00,3.8900,3.8915,3.8900,3.8915,7
2012-01-27,07:40:00,3.8915,3.8915,3.8895,3.8895,9
2012-01-27,07:45:00,3.8900,3.8900,3.8900,3.8900,3
2012-01-27,07:50:00,3.8890,3.8890,3.8870,3.8875,16
2012-01-27,07:55:00,3.8855,3.8860,3.8830,3.8840,24
2012-01-27,08:00:00,3.8830,3.8830,3.8795,3.8795,29
2012-01-27,08:05:00,3.8785,3.8795,3.8765,3.8765,54
2012-01-27,08:10:00,3.8770,3.8830,3.8770,3.8805,47
2012-01-27,08:15:00,3.8795,3.8795,3.8795,3.8795,1
2012-01-27,08:20:00,3.8785,3.8790,3.8780,3.8790,7
2012-01-27,08:25:00,3.8790,3.8790,3.8760,3.8775,35
2012-01-27,08:30:00,3.8770,3.8780,3.8770,3.8780,13
2012-01-27,08:35:00,3.8790,3.8815,3.8785,3.8800,9
2012-01-27,08:40:00,3.8820,3.8830,3.8815,3.8815,5
2012-01-27,08:45:00,3.8825,3.8825,3.8815,3.8815,8
2012-01-27,08:50:00,3.8815,3.8835,3.8815,3.8825,55
2012-01-27,08:55:00,3.8825,3.8835,3.8805,3.8830,20
2012-01-27,09:00:00,3.8805,3.8830,3.8745,3.8800,82
2012-01-27,09:05:00,3.8805,3.8805,3.8760,3.8775,79
2012-01-27,09:10:00,3.8790,3.8800,3.8770,3.8780,37
2012-01-27,09:15:00,3.8775,3.8780,3.8760,3.8775,23
2012-01-27,09:20:00,3.8775,3.8780,3.8775,3.8775,10
2012-01-27,09:25:00,3.8780,3.8780,3.8770,3.8770,3
2012-01-27,09:30:00,3.8770,3.8770,3.8770,3.8770,3
2012-01-27,09:35:00,3.8775,3.8790,3.8775,3.8790,7
2012-01-27,09:40:00,3.8790,3.8800,3.8790,3.8790,18
2012-01-27,09:45:00,3.8785,3.8785,3.8785,3.8785,2
2012-01-27,09:50:00,3.8790,3.8795,3.8775,3.8795,19
2012-01-27,09:55:00,3.8800,3.8805,3.8790,3.8805,47
2012-01-27,10:00:00,3.8805,3.8825,3.8790,3.8820,21
2012-01-27,10:05:00,3.8830,3.8855,3.8830,3.8840,11
2012-01-27,10:10:00,3.8860,3.8910,3.8860,3.8890,52
2012-01-27,10:15:00,3.8890,3.8975,3.8890,3.8955,100
2012-01-27,10:20:00,3.8970,3.8975,3.8950,3.8950,46
2012-01-27,10:25:00,3.8945,3.8950,3.8935,3.8945,32
2012-01-27,10:30:00,3.8950,3.8950,3.8925,3.8930,9
2012-01-27,10:35:00,3.8920,3.8925,3.8920,3.8925,3
2012-01-27,10:40:00,3.8930,3.8935,3.8925,3.8935,7
2012-01-27,10:45:00,3.8920,3.8935,3.8920,3.8920,15
2012-01-27,10:50:00,3.8925,3.8925,3.8925,3.8925,1
2012-01-27,10:55:00,3.8920,3.8920,3.8905,3.8905,17
2012-01-27,11:00:00,3.8910,3.8960,3.8910,3.8940,40
2012-01-27,11:05:00,3.8940,3.8940,3.8935,3.8935,7
2012-01-27,11:10:00,3.8935,3.8935,3.8935,3.8935,2
2012-01-27,11:15:00,3.8920,3.8960,3.8920,3.8960,41
2012-01-27,11:20:00,3.8965,3.8970,3.8960,3.8960,37
2012-01-27,11:25:00,3.8960,3.8960,3.8930,3.8930,25
2012-01-27,11:30:00,3.8940,3.8940,3.8910,3.8910,5
2012-01-27,11:35:00,3.8905,3.8905,3.8880,3.8880,23
2012-01-27,11:40:00,3.8885,3.8890,3.8840,3.8860,54
2012-01-27,11:45:00,3.8850,3.8870,3.8840,3.8845,32
2012-01-27,11:50:00,3.8825,3.8850,3.8820,3.8845,34
2012-01-27,11:55:00,3.8835,3.8875,3.8835,3.8840,28
2012-01-27,12:00:00,3.8870,3.8870,3.8820,3.8840,63
2012-01-27,12:05:00,3.8870,3.8885,3.8830,3.8865,28
2012-01-27,12:10:00,3.8875,3.8895,3.8840,3.8885,44
2012-01-27,12:15:00,3.8885,3.8885,3.8815,3.8825,28
2012-01-27,12:20:00,3.8825,3.8865,3.8810,3.8865,23
2012-01-27,12:25:00,3.8825,3.8835,3.8805,3.8810,25
2012-01-27,12:30:00,3.8810,3.8810,3.8755,3.8770,245
2012-01-27,12:35:00,3.8765,3.8770,3.8710,3.8740,232
2012-01-27,12:40:00,3.8755,3.8770,3.8720,3.8720,74
2012-01-27,12:45:00,3.8720,3.8725,3.8705,3.8715,78
2012-01-27,12:50:00,3.8715,3.8720,3.8705,3.8710,51
2012-01-27,12:55:00,3.8710,3.8730,3.8675,3.8675,166
2012-01-27,13:00:00,3.8675,3.8790,3.8675,3.8775,91
2012-01-27,13:05:00,3.8770,3.8810,3.8770,3.8780,63
2012-01-27,13:10:00,3.8775,3.8810,3.8775,3.8785,20
2012-01-27,13:15:00,3.8785,3.8785,3.8755,3.8775,43
2012-01-27,13:20:00,3.8785,3.8795,3.8775,3.8795,12
2012-01-27,13:25:00,3.8780,3.8785,3.8775,3.8780,19
2012-01-27,13:30:00,3.8770,3.8775,3.8745,3.8745,42
2012-01-27,13:35:00,3.8745,3.8790,3.8720,3.8790,64
2012-01-27,13:40:00,3.8790,3.8800,3.8760,3.8765,27
2012-01-27,13:45:00,3.8760,3.8775,3.8755,3.8760,26
2012-01-27,13:50:00,3.8770,3.8770,3.8745,3.8745,35
2012-01-27,13:55:00,3.8740,3.8750,3.8730,3.8750,29
2012-01-27,14:00:00,3.8755,3.8755,3.8730,3.8745,25
2012-01-27,14:05:00,3.8750,3.8770,3.8750,3.8765,18
2012-01-27,14:10:00,3.8765,3.8770,3.8750,3.8770,60
2012-01-27,14:15:00,3.8755,3.8775,3.8755,3.8770,64
2012-01-27,14:20:00,3.8765,3.8795,3.8765,3.8780,19
2012-01-27,14:25:00,3.8775,3.8785,3.8775,3.8785,7
2012-01-27,14:30:00,3.8785,3.8790,3.8775,3.8775,11
2012-01-27,14:35:00,3.8780,3.8780,3.8775,3.8775,18
2012-01-27,14:40:00,3.8775,3.8780,3.8775,3.8780,24
2012-01-27,14:45:00,3.8785,3.8805,3.8785,3.8805,27
2012-01-27,14:50:00,3.8805,3.8875,3.8805,3.8875,73
2012-01-27,14:55:00,3.8875,3.8885,3.8850,3.8850,75
2012-01-27,15:00:00,3.8845,3.8860,3.8845,3.8845,32
2012-01-27,15:05:00,3.8845,3.8845,3.8820,3.8840,31
2012-01-27,15:10:00,3.8850,3.8855,3.8825,3.8840,22
2012-01-27,15:15:00,3.8850,3.8855,3.8775,3.8790,111
2012-01-27,15:20:00,3.8790,3.8815,3.8785,3.8800,25
2012-01-27,15:25:00,3.8800,3.8825,3.8780,3.8825,59
2012-01-27,15:30:00,3.8830,3.8860,3.8805,3.8860,68
2012-01-27,15:35:00,3.8865,3.8865,3.8830,3.8835,28
2012-01-27,15:40:00,3.8825,3.8830,3.8790,3.8810,27
2012-01-27,15:45:00,3.8830,3.8835,3.8780,3.8800,27
2012-01-27,15:50:00,3.8770,3.8780,3.8755,3.8755,16
2012-01-27,15:55:00,3.8765,3.8775,3.8750,3.8775,108
2012-01-27,16:00:00,3.8775,3.8800,3.8765,3.8785,57
2012-01-27,16:05:00,3.8780,3.8855,3.8770,3.8850,98
2012-01-27,16:10:00,3.8845,3.8850,3.8815,3.8820,65
2012-01-27,16:15:00,3.8825,3.8875,3.8825,3.8860,71
2012-01-27,16:20:00,3.8865,3.8875,3.8840,3.8870,51
2012-01-27,16:25:00,3.8870,3.8870,3.8800,3.8810,70
2012-01-27,16:30:00,3.8815,3.8900,3.8815,3.8890,74
2012-01-27,16:35:00,3.8895,3.8910,3.8865,3.8900,143
2012-01-27,16:40:00,3.8900,3.8925,3.8865,3.8865,134
2012-01-27,16:45:00,3.8875,3.8905,3.8860,3.8905,43
2012-01-27,16:50:00,3.8890,3.8900,3.8865,3.8890,42
2012-01-27,16:55:00,3.8890,3.8900,3.8870,3.8885,20
2012-01-27,17:00:00,3.8885,3.8950,3.8880,3.8940,118
2012-01-27,17:05:00,3.8940,3.8945,3.8915,3.8925,50
2012-01-27,17:10:00,3.8930,3.9010,3.8930,3.8990,216
2012-01-27,17:15:00,3.9005,3.9040,3.8985,3.9030,141
2012-01-27,17:20:00,3.9030,3.9065,3.9025,3.9050,243
2012-01-27,17:25:00,3.9045,3.9055,3.9020,3.9045,129
2012-01-27,17:30:00,3.9050,3.9070,3.9020,3.9035,60
2012-01-27,17:35:00,3.9035,3.9035,3.8970,3.9025,125
2012-01-27,17:40:00,3.9020,3.9065,3.9005,3.9060,106
2012-01-27,17:45:00,3.9060,3.9200,3.9050,3.9175,696
2012-01-27,17:50:00,3.9180,3.9180,3.9120,3.9140,175
2012-01-27,17:55:00,3.9140,3.9150,3.9120,3.9145,95
2012-01-27,18:00:00,3.9130,3.9195,3.9125,3.9195,182
2012-01-27,18:05:00,3.9195,3.9280,3.9195,3.9265,554
2012-01-27,18:10:00,3.9265,3.9275,3.9240,3.9250,193
2012-01-27,18:15:00,3.9245,3.9275,3.9235,3.9240,132
2012-01-27,18:20:00,3.9250,3.9260,3.9235,3.9250,131
2012-01-27,18:25:00,3.9250,3.9250,3.9230,3.9235,39
2012-01-27,18:30:00,3.9235,3.9270,3.9230,3.9255,106
2012-01-27,18:35:00,3.9250,3.9260,3.9235,3.9245,145
2012-01-27,18:40:00,3.9235,3.9295,3.9225,3.9270,182
2012-01-27,18:45:00,3.9270,3.9285,3.9265,3.9265,110
2012-01-27,18:50:00,3.9270,3.9315,3.9250,3.9315,258
2012-01-27,18:55:00,3.9320,3.9390,3.9320,3.9375,242
2012-01-27,19:00:00,3.9375,3.9390,3.9345,3.9355,132
2012-01-27,19:05:00,3.9345,3.9345,3.9305,3.9320,81
2012-01-27,19:10:00,3.9315,3.9315,3.9245,3.9250,87
2012-01-27,19:15:00,3.9250,3.9275,3.9235,3.9275,81
2012-01-27,19:20:00,3.9265,3.9285,3.9255,3.9280,41
2012-01-27,19:25:00,3.9275,3.9305,3.9265,3.9300,108
2012-01-27,19:30:00,3.9300,3.9300,3.9250,3.9280,129
2012-01-27,19:35:00,3.9285,3.9285,3.9260,3.9260,36
2012-01-27,19:40:00,3.9270,3.9275,3.9250,3.9255,58
2012-01-27,19:45:00,3.9255,3.9260,3.9235,3.9255,154
2012-01-27,19:50:00,3.9255,3.9255,3.9165,3.9170,251
2012-01-27,19:55:00,3.9165,3.9210,3.9165,3.9195,121
2012-01-27,20:00:00,3.9195,3.9200,3.9135,3.9160,152
2012-01-27,20:05:00,3.9155,3.9195,3.9140,3.9185,129
2012-01-27,20:10:00,3.9180,3.9235,3.9160,3.9225,95
2012-01-27,20:15:00,3.9220,3.9230,3.9200,3.9205,62
2012-01-27,20:20:00,3.9215,3.9220,3.9205,3.9215,21
2012-01-27,20:25:00,3.9215,3.9215,3.9160,3.9160,95
2012-01-27,20:30:00,3.9160,3.9210,3.9160,3.9175,124
2012-01-27,20:35:00,3.9170,3.9215,3.9165,3.9205,280
2012-01-27,20:40:00,3.9195,3.9230,3.9195,3.9230,102
2012-01-27,20:45:00,3.9230,3.9230,3.9200,3.9220,30
2012-01-27,20:50:00,3.9215,3.9245,3.9205,3.9205,112
2012-01-27,20:55:00,3.9210,3.9235,3.9210,3.9215,93
2012-01-27,21:00:00,3.9210,3.9235,3.9195,3.9230,93
2012-01-27,21:05:00,3.9230,3.9255,3.9205,3.9235,259
2012-01-27,21:10:00,3.9230,3.9245,3.9190,3.9230,513
2012-01-27,21:15:00,3.9235,3.9240,3.9215,3.9220,132
2012-01-27,21:20:00,3.9220,3.9230,3.9200,3.9220,164
2012-01-27,21:25:00,3.9225,3.9280,3.9220,3.9230,444
2012-01-27,21:30:00,3.9245,3.9255,3.9090,3.9090,1052
2012-01-27,21:35:00,3.9085,3.9125,3.9060,3.9115,543
2012-01-27,21:40:00,3.9110,3.9115,3.8850,3.8880,1357
2012-01-27,21:45:00,3.8880,3.8930,3.8815,3.8860,863
2012-01-27,21:50:00,3.8860,3.8905,3.8770,3.8780,1082
2012-01-27,21:55:00,3.8775,3.8815,3.8685,3.8755,983
2012-01-27,22:00:00,3.8750,3.8785,3.8675,3.8785,745
2012-01-27,22:05:00,3.8785,3.8800,3.8755,3.8785,325
2012-01-27,22:10:00,3.8785,3.8810,3.8750,3.8790,291
2012-01-27,22:15:00,3.8770,3.8785,3.8675,3.8730,533
2012-01-27,22:20:00,3.8735,3.8770,3.8710,3.8740,242
2012-01-27,22:25:00,3.8735,3.8750,3.8635,3.8660,493
2012-01-27,22:30:00,3.8650,3.8815,3.8630,3.8805,735
2012-01-27,22:35:00,3.8815,3.8895,3.8805,3.8890,576
2012-01-27,22:40:00,3.8890,3.8915,3.8855,3.8910,600
2012-01-27,22:45:00,3.8920,3.8945,3.8885,3.8885,492
2012-01-27,22:50:00,3.8885,3.8905,3.8850,3.8900,271
2012-01-27,22:55:00,3.8900,3.8950,3.8855,3.8910,547
2012-01-27,23:00:00,3.8910,3.8950,3.8820,3.8820,1036
2012-01-27,23:05:00,3.8825,3.8850,3.8755,3.8825,496
2012-01-27,23:10:00,3.8820,3.8820,3.8750,3.8795,239
2012-01-27,23:15:00,3.8790,3.8860,3.8790,3.8835,205
2012-01-27,23:20:00,3.8835,3.8920,3.8820,3.8895,241
2012-01-27,23:25:00,3.8895,3.8940,3.8860,3.8895,282
2012-01-27,23:30:00,3.8905,3.8965,3.8900,3.8900,414
2012-01-27,23:35:00,3.8900,3.8905,3.8795,3.8795,414
2012-01-27,23:40:00,3.8805,3.8805,3.8730,3.8790,481
2012-01-27,23:45:00,3.8785,3.8840,3.8745,3.8840,195
2012-01-27,23:50:00,3.8840,3.8925,3.8835,3.8905,286
2012-01-27,23:55:00,3.8905,3.8920,3.8820,3.8900,310
2012-01-28,00:00:00,3.8905,3.8940,3.8895,3.8905,289
2012-01-28,00:05:00,3.8900,3.8965,3.8900,3.8915,211
2012-01-28,00:10:00,3.8920,3.8940,3.8870,3.8890,113
2012-01-28,00:15:00,3.8905,3.8990,3.8905,3.8960,423
2012-01-28,00:20:00,3.8955,3.8980,3.8930,3.8930,263
2012-01-28,00:25:00,3.8935,3.8990,3.8925,3.8955,363
2012-01-28,00:30:00,3.8950,3.8955,3.8865,3.8870,351
2012-01-28,00:35:00,3.8865,3.8865,3.8815,3.8845,281
2012-01-28,00:40:00,3.8845,3.8860,3.8720,3.8765,424
2012-01-28,00:45:00,3.8760,3.8810,3.8755,3.8770,272
2012-01-28,00:50:00,3.8775,3.8805,3.8725,3.8770,378
2012-01-28,00:55:00,3.8765,3.8820,3.8730,3.8790,464
2012-01-28,01:00:00,3.8790,3.8855,3.8785,3.8830,210
2012-01-28,01:05:00,3.8830,3.8840,3.8755,3.8775,270
2012-01-28,01:10:00,3.8770,3.8815,3.8750,3.8775,168
2012-01-28,01:15:00,3.8770,3.8800,3.8745,3.8770,222
2012-01-28,01:20:00,3.8770,3.8790,3.8765,3.8780,124
2012-01-28,01:25:00,3.8775,3.8795,3.8755,3.8790,173
2012-01-28,01:30:00,3.8780,3.8795,3.8750,3.8785,165
2012-01-28,01:35:00,3.8790,3.8870,3.8785,3.8815,214
2012-01-28,01:40:00,3.8810,3.8855,3.8785,3.8835,183
2012-01-28,01:45:00,3.8840,3.8895,3.8830,3.8850,360
2012-01-28,01:50:00,3.8855,3.8855,3.8795,3.8820,258
2012-01-28,01:55:00,3.8830,3.8910,3.8815,3.8875,907
2012-01-28,02:00:00,3.8875,3.8895,3.8865,3.8880,286
2012-01-28,02:05:00,3.8875,3.8900,3.8865,3.8895,164
2012-01-28,02:10:00,3.8895,3.8895,3.8850,3.8855,73
2012-01-28,02:15:00,3.8850,3.8915,3.8850,3.8885,109
2012-01-28,02:20:00,3.8895,3.8895,3.8870,3.8870,94
2012-01-28,02:25:00,3.8875,3.8905,3.8875,3.8895,54
2012-01-28,02:30:00,3.8910,3.8925,3.8895,3.8925,70
2012-01-28,02:35:00,3.8920,3.8925,3.8895,3.8905,157
2012-01-28,02:40:00,3.8905,3.8920,3.8900,3.8900,63
2012-01-28,02:45:00,3.8905,3.8920,3.8880,3.8910,91
2012-01-28,02:50:00,3.8910,3.8940,3.8895,3.8920,82
2012-01-28,02:55:00,3.8920,3.8945,3.8910,3.8935,110
2012-01-28,03:00:00,3.8925,3.9000,3.8925,3.8935,98
2012-01-28,03:05:00,3.8925,3.8925,3.8920,3.8920,8
2012-01-28,03:10:00,3.8920,3.8920,3.8895,3.8895,16
2012-01-28,03:15:00,3.8895,3.8925,3.8895,3.8920,56
2012-01-28,03:20:00,3.8910,3.8920,3.8895,3.8895,55
2012-01-28,03:25:00,3.8910,3.8915,3.8905,3.8915,44
2012-01-28,03:30:00,3.8915,3.8915,3.8905,3.8905,26
2012-01-28,03:35:00,3.8915,3.8915,3.8905,3.8910,14
2012-01-28,03:40:00,3.8910,3.8915,3.8905,3.8905,33
2012-01-28,03:45:00,3.8910,3.8920,3.8910,3.8915,22
2012-01-28,03:50:00,3.8905,3.8905,3.8905,3.8905,5
2012-01-28,03:55:00,3.8915,3.8930,3.8910,3.8915,21
2012-01-28,04:00:00,3.8925,3.8985,3.8925,3.8985,72
2012-01-28,04:05:00,3.8975,3.8975,3.8940,3.8955,18
2012-01-28,04:10:00,3.8955,3.8975,3.8940,3.8960,30
2012-01-28,04:15:00,3.8955,3.8975,3.8950,3.8975,19
2012-01-28,04:20:00,3.8975,3.8990,3.8975,3.8980,29
2012-01-28,04:25:00,3.8975,3.8995,3.8970,3.8980,26
2012-01-28,04:30:00,3.8970,3.8970,3.8890,3.8920,40
2012-01-28,04:35:00,3.8910,3.9000,3.8910,3.8960,45
2012-01-28,04:40:00,3.8960,3.8975,3.8945,3.8975,32
2012-01-28,04:45:00,3.8965,3.8970,3.8960,3.8970,6
2012-01-28,04:50:00,3.8960,3.8975,3.8955,3.8955,10
2012-01-28,04:55:00,3.8965,3.8975,3.8925,3.8940,43
2012-01-28,05:00:00,3.8950,3.8980,3.8930,3.8970,33
2012-01-28,05:05:00,3.8970,3.8970,3.8940,3.8940,14
2012-01-28,05:10:00,3.8930,3.8955,3.8910,3.8955,22
2012-01-28,05:15:00,3.8960,3.8975,3.8940,3.8940,15
2012-01-28,05:20:00,3.8950,3.8960,3.8950,3.8950,5
2012-01-28,05:25:00,3.8960,3.8960,3.8960,3.8960,1
2012-01-28,05:30:00,3.8950,3.9020,3.8950,3.8975,23
2012-01-28,05:35:00,3.8975,3.9000,3.8950,3.9000,8
2012-01-28,05:40:00,3.8975,3.8975,3.8950,3.8950,5
2012-01-28,05:45:00,3.8950,3.8950,3.8950,3.8950,5
2012-01-28,05:50:00,3.8980,3.8980,3.8980,3.8980,1
2012-01-28,05:55:00,3.8935,3.8935,3.8930,3.8930,5
2012-01-28,06:00:00,3.8930,3.8930,3.8930,3.8930,1
2012-01-28,06:05:00,3.8925,3.8925,3.8915,3.8915,8
2012-01-28,06:10:00,3.8915,3.8920,3.8885,3.8920,23
2012-01-30,07:00:00,3.8940,3.8940,3.8850,3.8880,56
2012-01-30,07:05:00,3.8840,3.8870,3.8835,3.8845,10
2012-01-30,07:10:00,3.8820,3.8825,3.8770,3.8790,44
2012-01-30,07:15:00,3.8810,3.8820,3.8810,3.8810,9
2012-01-30,07:20:00,3.8835,3.8850,3.8825,3.8840,16
2012-01-30,07:25:00,3.8835,3.8835,3.8810,3.8810,20
2012-01-30,07:30:00,3.8810,3.8870,3.8810,3.8870,33
2012-01-30,07:35:00,3.8870,3.8920,3.8870,3.8895,40
2012-01-30,07:40:00,3.8870,3.8870,3.8845,3.8845,5
2012-01-30,07:45:00,3.8870,3.8870,3.8870,3.8870,2
2012-01-30,07:50:00,3.8890,3.8920,3.8880,3.8880,13
2012-01-30,07:55:00,3.8890,3.8910,3.8870,3.8870,15
2012-01-30,08:00:00,3.8895,3.8900,3.8850,3.8850,60
2012-01-30,08:05:00,3.8830,3.8865,3.8830,3.8830,18
2012-01-30,08:10:00,3.8830,3.8830,3.8770,3.8780,68
2012-01-30,08:15:00,3.8800,3.8800,3.8755,3.8765,50
2012-01-30,08:20:00,3.8760,3.8775,3.8755,3.8755,23
2012-01-30,08:25:00,3.8760,3.8775,3.8760,3.8770,13
2012-01-30,08:30:00,3.8770,3.8770,3.8755,3.8755,12
2012-01-30,08:35:00,3.8770,3.8800,3.8760,3.8800,36
2012-01-30,08:40:00,3.8780,3.8805,3.8770,3.8775,21
2012-01-30,08:45:00,3.8785,3.8785,3.8755,3.8755,80
2012-01-30,08:50:00,3.8755,3.8755,3.8705,3.8730,108
2012-01-30,08:55:00,3.8730,3.8730,3.8675,3.8675,266
2012-01-30,09:00:00,3.8690,3.8690,3.8510,3.8620,1109
2012-01-30,09:05:00,3.8610,3.8725,3.8580,3.8715,452
2012-01-30,09:10:00,3.8710,3.8745,3.8610,3.8630,375
2012-01-30,09:15:00,3.8635,3.8635,3.8550,3.8550,219
2012-01-30,09:20:00,3.8550,3.8600,3.8545,3.8565,317
2012-01-30,09:25:00,3.8570,3.8590,3.8555,3.8575,184
2012-01-30,09:30:00,3.8565,3.8595,3.8455,3.8485,262
2012-01-30,09:35:00,3.8465,3.8465,3.8310,3.8360,586
2012-01-30,09:40:00,3.8350,3.8360,3.8275,3.8360,295
2012-01-30,09:45:00,3.8350,3.8365,3.8315,3.8335,201
2012-01-30,09:50:00,3.8345,3.8410,3.8325,3.8405,274
2012-01-30,09:55:00,3.8410,3.8425,3.8385,3.8385,127
2012-01-30,10:00:00,3.8385,3.8450,3.8360,3.8450,200
2012-01-30,10:05:00,3.8455,3.8475,3.8390,3.8475,157
2012-01-30,10:10:00,3.8470,3.8475,3.8435,3.8435,113
2012-01-30,10:15:00,3.8450,3.8455,3.8435,3.8440,29
2012-01-30,10:20:00,3.8435,3.8440,3.8415,3.8440,40
2012-01-30,10:25:00,3.8430,3.8455,3.8430,3.8445,29
2012-01-30,10:30:00,3.8445,3.8445,3.8380,3.8380,55
2012-01-30,10:35:00,3.8370,3.8385,3.8360,3.8370,85
2012-01-30,10:40:00,3.8360,3.8370,3.8330,3.8370,107
2012-01-30,10:45:00,3.8355,3.8380,3.8345,3.8375,27
2012-01-30,10:50:00,3.8380,3.8405,3.8375,3.8375,32
2012-01-30,10:55:00,3.8375,3.8405,3.8365,3.8385,43
2012-01-30,11:00:00,3.8385,3.8400,3.8365,3.8395,57
2012-01-30,11:05:00,3.8390,3.8400,3.8365,3.8365,51
2012-01-30,11:10:00,3.8360,3.8395,3.8355,3.8375,25
2012-01-30,11:15:00,3.8375,3.8380,3.8355,3.8380,55
2012-01-30,11:20:00,3.8380,3.8420,3.8375,3.8390,93
2012-01-30,11:25:00,3.8400,3.8420,3.8390,3.8400,42
2012-01-30,11:30:00,3.8390,3.8420,3.8390,3.8420,21
2012-01-30,11:35:00,3.8415,3.8420,3.8395,3.8395,29
2012-01-30,11:40:00,3.8405,3.8410,3.8390,3.8390,17
2012-01-30,11:45:00,3.8390,3.8410,3.8390,3.8400,12
2012-01-30,11:50:00,3.8390,3.8390,3.8390,3.8390,1
2012-01-30,11:55:00,3.8400,3.8420,3.8400,3.8415,17
2012-01-30,12:00:00,3.8415,3.8420,3.8415,3.8415,6
2012-01-30,12:05:00,3.8415,3.8420,3.8410,3.8420,6
2012-01-30,12:10:00,3.8420,3.8425,3.8420,3.8425,8
2012-01-30,12:15:00,3.8420,3.8430,3.8410,3.8425,9
2012-01-30,12:20:00,3.8430,3.8440,3.8430,3.8440,11
2012-01-30,12:25:00,3.8430,3.8430,3.8385,3.8410,51
2012-01-30,12:30:00,3.8395,3.8465,3.8395,3.8445,114
2012-01-30,12:35:00,3.8440,3.8455,3.8425,3.8445,66
2012-01-30,12:40:00,3.8445,3.8460,3.8430,3.8450,32
2012-01-30,12:45:00,3.8455,3.8465,3.8440,3.8440,28
2012-01-30,12:50:00,3.8440,3.8465,3.8440,3.8455,53
2012-01-30,12:55:00,3.8455,3.8470,3.8435,3.8435,28
2012-01-30,13:00:00,3.8440,3.8460,3.8440,3.8445,24
2012-01-30,13:05:00,3.8440,3.8455,3.8435,3.8450,21
2012-01-30,13:10:00,3.8440,3.8445,3.8430,3.8430,11
2012-01-30,13:15:00,3.8420,3.8430,3.8400,3.8420,32
2012-01-30,13:20:00,3.8410,3.8440,3.8395,3.8425,15
2012-01-30,13:25:00,3.8420,3.8425,3.8420,3.8420,37
2012-01-30,13:30:00,3.8425,3.8430,3.8400,3.8400,52
2012-01-30,13:35:00,3.8405,3.8425,3.8385,3.8390,89
2012-01-30,13:40:00,3.8390,3.8395,3.8350,3.8355,102
2012-01-30,13:45:00,3.8355,3.8365,3.8335,3.8350,93
2012-01-30,13:50:00,3.8345,3.8355,3.8285,3.8290,148
2012-01-30,13:55:00,3.8295,3.8310,3.8280,3.8295,141
2012-01-30,14:00:00,3.8295,3.8295,3.8140,3.8155,585
2012-01-30,14:05:00,3.8155,3.8215,3.8145,3.8205,145
2012-01-30,14:10:00,3.8205,3.8225,3.8200,3.8205,136
2012-01-30,14:15:00,3.8200,3.8225,3.8170,3.8215,248
2012-01-30,14:20:00,3.8215,3.8215,3.8130,3.8140,174
2012-01-30,14:25:00,3.8145,3.8145,3.8070,3.8085,369
2012-01-30,14:30:00,3.8080,3.8120,3.8070,3.8100,218
2012-01-30,14:35:00,3.8095,3.8140,3.8080,3.8085,139
2012-01-30,14:40:00,3.8100,3.8100,3.8065,3.8065,114
2012-01-30,14:45:00,3.8065,3.8125,3.8065,3.8090,75
2012-01-30,14:50:00,3.8085,3.8105,3.8070,3.8090,127
2012-01-30,14:55:00,3.8100,3.8115,3.8080,3.8080,147
2012-01-30,15:00:00,3.8090,3.8135,3.8080,3.8120,117
2012-01-30,15:05:00,3.8120,3.8150,3.8120,3.8150,66
2012-01-30,15:10:00,3.8135,3.8170,3.8135,3.8150,40
2012-01-30,15:15:00,3.8150,3.8155,3.8120,3.8135,85
2012-01-30,15:20:00,3.8145,3.8145,3.8105,3.8110,43
2012-01-30,15:25:00,3.8110,3.8150,3.8110,3.8150,61
2012-01-30,15:30:00,3.8160,3.8185,3.8160,3.8180,53
2012-01-30,15:35:00,3.8175,3.8205,3.8175,3.8200,55
2012-01-30,15:40:00,3.8200,3.8210,3.8170,3.8200,52
2012-01-30,15:45:00,3.8205,3.8215,3.8185,3.8205,93
2012-01-30,15:50:00,3.8205,3.8225,3.8195,3.8220,74
2012-01-30,15:55:00,3.8220,3.8230,3.8175,3.8175,107
2012-01-30,16:00:00,3.8175,3.8185,3.8125,3.8140,149
2012-01-30,16:05:00,3.8140,3.8220,3.8140,3.8200,91
2012-01-30,16:10:00,3.8200,3.8285,3.8180,3.8285,203
2012-01-30,16:15:00,3.8285,3.8295,3.8250,3.8290,118
2012-01-30,16:20:00,3.8290,3.8315,3.8250,3.8255,167
2012-01-30,16:25:00,3.8250,3.8300,3.8250,3.8295,185
2012-01-30,16:30:00,3.8295,3.8295,3.8215,3.8240,150
2012-01-30,16:35:00,3.8245,3.8270,3.8205,3.8215,169
2012-01-30,16:40:00,3.8210,3.8210,3.8170,3.8175,90
2012-01-30,16:45:00,3.8180,3.8195,3.8135,3.8140,119
2012-01-30,16:50:00,3.8140,3.8180,3.8125,3.8180,135
2012-01-30,16:55:00,3.8185,3.8210,3.8165,3.8195,157
2012-01-30,17:00:00,3.8200,3.8200,3.8155,3.8180,144
2012-01-30,17:05:00,3.8175,3.8175,3.8070,3.8070,265
2012-01-30,17:10:00,3.8075,3.8095,3.7970,3.8030,553
2012-01-30,17:15:00,3.8035,3.8070,3.8020,3.8065,131
2012-01-30,17:20:00,3.8065,3.8090,3.8045,3.8080,127
2012-01-30,17:25:00,3.8095,3.8120,3.8085,3.8120,91
2012-01-30,17:30:00,3.8110,3.8120,3.8080,3.8120,133
2012-01-30,17:35:00,3.8120,3.8125,3.8085,3.8095,120
2012-01-30,17:40:00,3.8105,3.8110,3.8090,3.8095,58
2012-01-30,17:45:00,3.8090,3.8115,3.8075,3.8115,100
2012-01-30,17:50:00,3.8100,3.8110,3.8065,3.8070,136
2012-01-30,17:55:00,3.8065,3.8125,3.8065,3.8110,83
2012-01-30,18:00:00,3.8105,3.8145,3.8100,3.8145,91
2012-01-30,18:05:00,3.8140,3.8140,3.8100,3.8100,109
2012-01-30,18:10:00,3.8105,3.8110,3.8080,3.8100,101
2012-01-30,18:15:00,3.8105,3.8105,3.8055,3.8080,175
2012-01-30,18:20:00,3.8090,3.8115,3.8070,3.8100,72
2012-01-30,18:25:00,3.8095,3.8250,3.8095,3.8240,188
2012-01-30,18:30:00,3.8235,3.8255,3.8210,3.8225,221
2012-01-30,18:35:00,3.8225,3.8260,3.8220,3.8220,135
2012-01-30,18:40:00,3.8210,3.8215,3.8190,3.8195,118
2012-01-30,18:45:00,3.8205,3.8205,3.8160,3.8190,49
2012-01-30,18:50:00,3.8190,3.8215,3.8180,3.8210,64
2012-01-30,18:55:00,3.8200,3.8215,3.8150,3.8155,111
2012-01-30,19:00:00,3.8170,3.8180,3.8130,3.8150,84
2012-01-30,19:05:00,3.8165,3.8175,3.8140,3.8160,65
2012-01-30,19:10:00,3.8135,3.8165,3.8120,3.8155,63
2012-01-30,19:15:00,3.8155,3.8155,3.8095,3.8110,139
2012-01-30,19:20:00,3.8120,3.8160,3.8110,3.8155,109
2012-01-30,19:25:00,3.8145,3.8155,3.8140,3.8150,40
2012-01-30,19:30:00,3.8155,3.8160,3.8090,3.8135,144
2012-01-30,19:35:00,3.8135,3.8175,3.8135,3.8165,88
2012-01-30,19:40:00,3.8155,3.8185,3.8150,3.8170,76
2012-01-30,19:45:00,3.8160,3.8175,3.8145,3.8165,49
2012-01-30,19:50:00,3.8160,3.8175,3.8145,3.8150,84
2012-01-30,19:55:00,3.8160,3.8195,3.8150,3.8170,104
2012-01-30,20:00:00,3.8165,3.8175,3.8145,3.8155,74
2012-01-30,20:05:00,3.8150,3.8185,3.8145,3.8160,81
2012-01-30,20:10:00,3.8155,3.8155,3.8115,3.8120,81
2012-01-30,20:15:00,3.8120,3.8150,3.8120,3.8140,101
2012-01-30,20:20:00,3.8145,3.8150,3.8120,3.8130,62
2012-01-30,20:25:00,3.8120,3.8135,3.8090,3.8090,103
2012-01-30,20:30:00,3.8100,3.8190,3.8095,3.8185,261
2012-01-30,20:35:00,3.8185,3.8240,3.8165,3.8220,271
2012-01-30,20:40:00,3.8225,3.8270,3.8195,3.8230,253
2012-01-30,20:45:00,3.8240,3.8300,3.8235,3.8300,228
2012-01-30,20:50:00,3.8295,3.8295,3.8210,3.8230,139
2012-01-30,20:55:00,3.8235,3.8275,3.8230,3.8250,98
2012-01-30,21:00:00,3.8260,3.8300,3.8260,3.8270,131
2012-01-30,21:05:00,3.8275,3.8345,3.8275,3.8310,635
2012-01-30,21:10:00,3.8315,3.8350,3.8270,3.8325,488
2012-01-30,21:15:00,3.8335,3.8345,3.8270,3.8290,1125
2012-01-30,21:20:00,3.8295,3.8300,3.8255,3.8265,539
2012-01-30,21:25:00,3.8260,3.8290,3.8260,3.8280,473
2012-01-30,21:30:00,3.8280,3.8330,3.8270,3.8285,566
2012-01-30,21:35:00,3.8285,3.8285,3.8165,3.8175,1433
2012-01-30,21:40:00,3.8175,3.8275,3.8150,3.8230,386
2012-01-30,21:45:00,3.8240,3.8290,3.8225,3.8280,314
2012-01-30,21:50:00,3.8285,3.8315,3.8280,3.8305,802
2012-01-30,21:55:00,3.8300,3.8305,3.8225,3.8225,708
2012-01-30,22:00:00,3.8230,3.8275,3.8205,3.8260,203
2012-01-30,22:05:00,3.8260,3.8290,3.8240,3.8250,172
2012-01-30,22:10:00,3.8260,3.8330,3.8260,3.8320,173
2012-01-30,22:15:00,3.8315,3.8330,3.8305,3.8330,113
2012-01-30,22:20:00,3.8320,3.8330,3.8300,3.8315,73
2012-01-30,22:25:00,3.8320,3.8320,3.8285,3.8305,68
2012-01-30,22:30:00,3.8310,3.8325,3.8240,3.8310,284
2012-01-30,22:35:00,3.8305,3.8395,3.8300,3.8390,681
2012-01-30,22:40:00,3.8390,3.8395,3.8345,3.8350,238
2012-01-30,22:45:00,3.8345,3.8365,3.8280,3.8280,254
2012-01-30,22:50:00,3.8275,3.8335,3.8250,3.8320,385
2012-01-30,22:55:00,3.8315,3.8420,3.8310,3.8390,491
2012-01-30,23:00:00,3.8395,3.8400,3.8360,3.8390,232
2012-01-30,23:05:00,3.8385,3.8400,3.8290,3.8330,357
2012-01-30,23:10:00,3.8340,3.8340,3.8110,3.8120,1039
2012-01-30,23:15:00,3.8135,3.8215,3.8125,3.8205,474
2012-01-30,23:20:00,3.8195,3.8215,3.8130,3.8210,561
2012-01-30,23:25:00,3.8195,3.8200,3.8065,3.8105,431
2012-01-30,23:30:00,3.8100,3.8180,3.8070,3.8160,564
2012-01-30,23:35:00,3.8150,3.8220,3.8150,3.8180,374
2012-01-30,23:40:00,3.8185,3.8225,3.8140,3.8215,253
2012-01-30,23:45:00,3.8215,3.8300,3.8215,3.8270,341
2012-01-30,23:50:00,3.8270,3.8300,3.8255,3.8280,305
2012-01-30,23:55:00,3.8285,3.8330,3.8270,3.8325,352
2012-01-31,00:00:00,3.8325,3.8335,3.8290,3.8310,351
2012-01-31,00:05:00,3.8320,3.8320,3.8265,3.8270,226
2012-01-31,00:10:00,3.8280,3.8285,3.8200,3.8215,312
2012-01-31,00:15:00,3.8220,3.8230,3.8155,3.8190,462
2012-01-31,00:20:00,3.8215,3.8250,3.8190,3.8220,133
2012-01-31,00:25:00,3.8225,3.8225,3.8170,3.8170,238
2012-01-31,00:30:00,3.8180,3.8210,3.8150,3.8210,188
2012-01-31,00:35:00,3.8210,3.8265,3.8210,3.8235,162
2012-01-31,00:40:00,3.8230,3.8245,3.8220,3.8220,89
2012-01-31,00:45:00,3.8220,3.8240,3.8190,3.8210,163
2012-01-31,00:50:00,3.8205,3.8260,3.8195,3.8260,130
2012-01-31,00:55:00,3.8260,3.8280,3.8230,3.8270,197
2012-01-31,01:00:00,3.8270,3.8300,3.8230,3.8250,211
2012-01-31,01:05:00,3.8260,3.8295,3.8230,3.8235,311
2012-01-31,01:10:00,3.8245,3.8265,3.8225,3.8240,123
2012-01-31,01:15:00,3.8230,3.8240,3.8185,3.8185,130
2012-01-31,01:20:00,3.8185,3.8210,3.8170,3.8205,163
2012-01-31,01:25:00,3.8205,3.8210,3.8170,3.8205,140
2012-01-31,01:30:00,3.8210,3.8225,3.8180,3.8185,68
2012-01-31,01:35:00,3.8180,3.8200,3.8175,3.8195,60
2012-01-31,01:40:00,3.8190,3.8225,3.8190,3.8215,113
2012-01-31,01:45:00,3.8210,3.8220,3.8195,3.8210,98
2012-01-31,01:50:00,3.8225,3.8265,3.8215,3.8235,292
2012-01-31,01:55:00,3.8245,3.8280,3.8225,3.8270,509
2012-01-31,02:00:00,3.8265,3.8280,3.8250,3.8260,234
2012-01-31,02:05:00,3.8260,3.8260,3.8225,3.8225,123
2012-01-31,02:10:00,3.8230,3.8245,3.8220,3.8240,73
2012-01-31,02:15:00,3.8235,3.8245,3.8230,3.8235,44
2012-01-31,02:20:00,3.8235,3.8245,3.8215,3.8230,75
2012-01-31,02:25:00,3.8230,3.8265,3.8220,3.8265,195
2012-01-31,02:30:00,3.8270,3.8270,3.8245,3.8255,78
2012-01-31,02:35:00,3.8260,3.8265,3.8235,3.8255,122
2012-01-31,02:40:00,3.8265,3.8265,3.8255,3.8265,55
2012-01-31,02:45:00,3.8265,3.8285,3.8260,3.8270,132
2012-01-31,02:50:00,3.8270,3.8275,3.8260,3.8260,29
2012-01-31,02:55:00,3.8270,3.8270,3.8260,3.8260,20
2012-01-31,03:00:00,3.8260,3.8290,3.8260,3.8265,48
2012-01-31,03:05:00,3.8260,3.8290,3.8260,3.8290,15
2012-01-31,03:10:00,3.8290,3.8300,3.8280,3.8290,81
2012-01-31,03:15:00,3.8290,3.8300,3.8280,3.8285,24
2012-01-31,03:20:00,3.8280,3.8290,3.8280,3.8285,23
2012-01-31,03:25:00,3.8290,3.8290,3.8280,3.8290,29
2012-01-31,03:30:00,3.8290,3.8290,3.8280,3.8290,16
2012-01-31,03:35:00,3.8290,3.8290,3.8275,3.8285,46
2012-01-31,03:40:00,3.8290,3.8290,3.8275,3.8290,40
2012-01-31,03:45:00,3.8290,3.8295,3.8235,3.8245,98
2012-01-31,03:50:00,3.8260,3.8280,3.8255,3.8255,11
2012-01-31,03:55:00,3.8260,3.8335,3.8260,3.8315,98
2012-01-31,04:00:00,3.8315,3.8315,3.8280,3.8295,12
2012-01-31,04:05:00,3.8295,3.8295,3.8280,3.8280,16
2012-01-31,04:10:00,3.8280,3.8335,3.8280,3.8310,24
2012-01-31,04:15:00,3.8315,3.8355,3.8315,3.8335,29
2012-01-31,04:20:00,3.8330,3.8330,3.8315,3.8315,11
2012-01-31,04:25:00,3.8300,3.8310,3.8300,3.8310,8
2012-01-31,04:30:00,3.8310,3.8355,3.8265,3.8335,57
2012-01-31,04:35:00,3.8330,3.8330,3.8285,3.8310,26
2012-01-31,04:40:00,3.8325,3.8330,3.8265,3.8265,49
2012-01-31,04:45:00,3.8270,3.8285,3.8265,3.8285,7
2012-01-31,04:50:00,3.8275,3.8315,3.8275,3.8300,20
2012-01-31,04:55:00,3.8295,3.8305,3.8265,3.8305,38
2012-01-31,05:00:00,3.8305,3.8325,3.8305,3.8320,22
2012-01-31,05:05:00,3.8325,3.8325,3.8315,3.8315,2
2012-01-31,05:10:00,3.8320,3.8320,3.8285,3.8285,14
2012-01-31,05:15:00,3.8285,3.8310,3.8285,3.8310,5
2012-01-31,05:20:00,3.8300,3.8300,3.8300,3.8300,1
2012-01-31,05:25:00,3.8300,3.8310,3.8295,3.8295,12
2012-01-31,05:30:00,3.8295,3.8310,3.8295,3.8310,6
2012-01-31,05:35:00,3.8295,3.8295,3.8295,3.8295,1
2012-01-31,05:40:00,3.8295,3.8295,3.8295,3.8295,4
2012-01-31,05:45:00,3.8300,3.8300,3.8300,3.8300,1
2012-01-31,05:50:00,3.8295,3.8320,3.8295,3.8320,7
2012-01-31,05:55:00,3.8310,3.8310,3.8295,3.8305,5
2012-01-31,06:05:00,3.8285,3.8285,3.8270,3.8270,5
2012-01-31,06:10:00,3.8275,3.8310,3.8270,3.8310,6
2012-01-31,07:00:00,3.8315,3.8630,3.8160,3.8385,221
2012-01-31,07:05:00,3.8385,3.8425,3.8340,3.8340,39
2012-01-31,07:10:00,3.8355,3.8355,3.8335,3.8335,20
2012-01-31,07:15:00,3.8335,3.8340,3.8320,3.8320,25
2012-01-31,07:20:00,3.8315,3.8325,3.8305,3.8325,18
2012-01-31,07:25:00,3.8325,3.8325,3.8315,3.8315,2
2012-01-31,07:30:00,3.8320,3.8320,3.8305,3.8315,4
2012-01-31,07:35:00,3.8305,3.8305,3.8300,3.8300,3
2012-01-31,07:40:00,3.8290,3.8315,3.8280,3.8315,19
2012-01-31,07:45:00,3.8305,3.8305,3.8300,3.8300,4
2012-01-31,07:50:00,3.8315,3.8325,3.8295,3.8295,32
2012-01-31,07:55:00,3.8300,3.8305,3.8275,3.8290,54
2012-01-31,08:00:00,3.8295,3.8320,3.8295,3.8305,42
2012-01-31,08:05:00,3.8300,3.8305,3.8290,3.8290,12
2012-01-31,08:10:00,3.8290,3.8295,3.8280,3.8295,14
2012-01-31,08:15:00,3.8285,3.8320,3.8270,3.8320,27
2012-01-31,08:20:00,3.8315,3.8400,3.8315,3.8340,137
2012-01-31,08:25:00,3.8365,3.8375,3.8360,3.8360,51
2012-01-31,08:30:00,3.8365,3.8390,3.8355,3.8390,24
2012-01-31,08:35:00,3.8395,3.8395,3.8370,3.8390,91
2012-01-31,08:40:00,3.8395,3.8470,3.8395,3.8455,88
2012-01-31,08:45:00,3.8450,3.8455,3.8430,3.8430,20
2012-01-31,08:50:00,3.8430,3.8440,3.8420,3.8420,50
2012-01-31,08:55:00,3.8410,3.8425,3.8350,3.8370,182
2012-01-31,09:00:00,3.8365,3.8385,3.8295,3.8325,511
2012-01-31,09:05:00,3.8315,3.8405,3.8305,3.8405,256
2012-01-31,09:10:00,3.8385,3.8440,3.8380,3.8415,90
2012-01-31,09:15:00,3.8410,3.8450,3.8400,3.8450,102
2012-01-31,09:20:00,3.8430,3.8435,3.8365,3.8365,97
2012-01-31,09:25:00,3.8370,3.8375,3.8325,3.8370,155
2012-01-31,09:30:00,3.8350,3.8365,3.8345,3.8365,39
2012-01-31,09:35:00,3.8350,3.8380,3.8350,3.8370,20
2012-01-31,09:40:00,3.8365,3.8390,3.8365,3.8385,28
2012-01-31,09:45:00,3.8395,3.8400,3.8345,3.8350,62
2012-01-31,09:50:00,3.8360,3.8360,3.8295,3.8315,136
2012-01-31,09:55:00,3.8300,3.8300,3.8140,3.8180,304
2012-01-31,10:00:00,3.8180,3.8200,3.8150,3.8155,123
2012-01-31,10:05:00,3.8155,3.8160,3.8100,3.8105,271
2012-01-31,10:10:00,3.8100,3.8175,3.8100,3.8175,97
2012-01-31,10:15:00,3.8170,3.8175,3.8130,3.8165,79
2012-01-31,10:20:00,3.8165,3.8185,3.8165,3.8185,16
2012-01-31,10:25:00,3.8180,3.8195,3.8175,3.8180,18
2012-01-31,10:30:00,3.8190,3.8255,3.8155,3.8250,125
2012-01-31,10:35:00,3.8250,3.8300,3.8240,3.8270,176
2012-01-31,10:40:00,3.8275,3.8280,3.8255,3.8255,78
2012-01-31,10:45:00,3.8255,3.8270,3.8195,3.8225,84
2012-01-31,10:50:00,3.8220,3.8260,3.8200,3.8240,60
2012-01-31,10:55:00,3.8240,3.8330,3.8220,3.8315,149
2012-01-31,11:00:00,3.8315,3.8365,3.8300,3.8300,101
2012-01-31,11:05:00,3.8300,3.8300,3.8275,3.8280,15
2012-01-31,11:10:00,3.8280,3.8280,3.8250,3.8270,20
2012-01-31,11:15:00,3.8250,3.8265,3.8230,3.8250,32
2012-01-31,11:20:00,3.8265,3.8290,3.8260,3.8260,15
2012-01-31,11:25:00,3.8250,3.8270,3.8250,3.8260,39
2012-01-31,11:30:00,3.8260,3.8260,3.8240,3.8240,8
2012-01-31,11:35:00,3.8240,3.8250,3.8240,3.8250,5
2012-01-31,11:40:00,3.8250,3.8255,3.8245,3.8245,8
2012-01-31,11:50:00,3.8255,3.8260,3.8255,3.8260,3
2012-01-31,11:55:00,3.8255,3.8270,3.8255,3.8270,11
2012-01-31,12:00:00,3.8265,3.8265,3.8265,3.8265,3
2012-01-31,12:05:00,3.8265,3.8265,3.8265,3.8265,3
2012-01-31,12:10:00,3.8260,3.8260,3.8255,3.8255,3
2012-01-31,12:15:00,3.8250,3.8260,3.8250,3.8260,3
2012-01-31,12:20:00,3.8260,3.8260,3.8245,3.8245,2
2012-01-31,12:25:00,3.8240,3.8260,3.8240,3.8250,7
2012-01-31,12:30:00,3.8265,3.8330,3.8265,3.8330,103
2012-01-31,12:35:00,3.8330,3.8370,3.8330,3.8350,52
2012-01-31,12:40:00,3.8350,3.8350,3.8330,3.8340,38
2012-01-31,12:45:00,3.8350,3.8360,3.8330,3.8330,12
2012-01-31,12:50:00,3.8330,3.8355,3.8315,3.8355,55
2012-01-31,12:55:00,3.8350,3.8350,3.8345,3.8345,19
2012-01-31,13:00:00,3.8320,3.8330,3.8305,3.8305,27
2012-01-31,13:05:00,3.8315,3.8315,3.8285,3.8285,32
2012-01-31,13:10:00,3.8300,3.8300,3.8270,3.8275,32
2012-01-31,13:15:00,3.8265,3.8270,3.8265,3.8270,34
2012-01-31,13:20:00,3.8270,3.8270,3.8255,3.8260,15
2012-01-31,13:25:00,3.8260,3.8260,3.8235,3.8245,47
2012-01-31,13:30:00,3.8245,3.8245,3.8195,3.8225,187
2012-01-31,13:35:00,3.8220,3.8240,3.8205,3.8240,85
2012-01-31,13:40:00,3.8230,3.8245,3.8215,3.8245,47
2012-01-31,13:45:00,3.8245,3.8250,3.8210,3.8215,42
2012-01-31,13:50:00,3.8215,3.8240,3.8215,3.8220,35
2012-01-31,13:55:00,3.8210,3.8235,3.8210,3.8230,21
2012-01-31,14:00:00,3.8245,3.8245,3.8220,3.8235,74
2012-01-31,14:05:00,3.8230,3.8235,3.8200,3.8225,73
2012-01-31,14:10:00,3.8220,3.8245,3.8215,3.8240,67
2012-01-31,14:15:00,3.8245,3.8255,3.8230,3.8255,57
2012-01-31,14:20:00,3.8255,3.8290,3.8255,3.8270,113
2012-01-31,14:25:00,3.8285,3.8330,3.8285,3.8330,157
2012-01-31,14:30:00,3.8340,3.8340,3.8310,3.8320,47
2012-01-31,14:35:00,3.8320,3.8335,3.8305,3.8320,63
2012-01-31,14:40:00,3.8315,3.8350,3.8305,3.8345,104
2012-01-31,14:45:00,3.8360,3.8380,3.8350,3.8370,177
2012-01-31,14:50:00,3.8360,3.8370,3.8345,3.8370,77
2012-01-31,14:55:00,3.8365,3.8380,3.8350,3.8375,105
2012-01-31,15:00:00,3.8375,3.8425,3.8375,3.8410,163
2012-01-31,15:05:00,3.8410,3.8420,3.8350,3.8350,96
2012-01-31,15:10:00,3.8345,3.8370,3.8345,3.8355,29
2012-01-31,15:15:00,3.8355,3.8405,3.8355,3.8405,43
2012-01-31,15:20:00,3.8410,3.8500,3.8410,3.8480,220
2012-01-31,15:25:00,3.8480,3.8480,3.8455,3.8460,67
2012-01-31,15:30:00,3.8470,3.8475,3.8455,3.8460,67
2012-01-31,15:35:00,3.8475,3.8515,3.8470,3.8510,52
2012-01-31,15:40:00,3.8500,3.8515,3.8470,3.8470,77
2012-01-31,15:45:00,3.8475,3.8505,3.8465,3.8505,91
2012-01-31,15:50:00,3.8505,3.8515,3.8465,3.8515,96
2012-01-31,15:55:00,3.8510,3.8510,3.8485,3.8495,97
2012-01-31,16:00:00,3.8500,3.8560,3.8500,3.8550,177
2012-01-31,16:05:00,3.8560,3.8560,3.8500,3.8510,216
2012-01-31,16:10:00,3.8510,3.8565,3.8505,3.8565,159
2012-01-31,16:15:00,3.8570,3.8570,3.8540,3.8555,101
2012-01-31,16:20:00,3.8555,3.8640,3.8545,3.8630,263
2012-01-31,16:25:00,3.8630,3.8630,3.8605,3.8615,65
2012-01-31,16:30:00,3.8605,3.8635,3.8590,3.8610,226
2012-01-31,16:35:00,3.8615,3.8635,3.8605,3.8625,104
2012-01-31,16:40:00,3.8615,3.8625,3.8585,3.8585,95
2012-01-31,16:45:00,3.8590,3.8610,3.8570,3.8590,56
2012-01-31,16:50:00,3.8580,3.8640,3.8560,3.8635,108
2012-01-31,16:55:00,3.8625,3.8665,3.8615,3.8630,125
2012-01-31,17:00:00,3.8630,3.8660,3.8610,3.8635,215
2012-01-31,17:05:00,3.8635,3.8695,3.8630,3.8690,196
2012-01-31,17:10:00,3.8690,3.8740,3.8690,3.8715,228
2012-01-31,17:15:00,3.8720,3.8740,3.8690,3.8740,108
2012-01-31,17:20:00,3.8725,3.8730,3.8705,3.8715,65
2012-01-31,17:25:00,3.8710,3.8715,3.8670,3.8685,85
2012-01-31,17:30:00,3.8680,3.8680,3.8630,3.8670,138
2012-01-31,17:35:00,3.8675,3.8690,3.8660,3.8675,171
2012-01-31,17:40:00,3.8670,3.8700,3.8665,3.8670,115
2012-01-31,17:45:00,3.8670,3.8670,3.8625,3.8625,135
2012-01-31,17:50:00,3.8635,3.8645,3.8615,3.8625,86
2012-01-31,17:55:00,3.8615,3.8640,3.8615,3.8625,44
2012-01-31,18:00:00,3.8635,3.8635,3.8605,3.8620,65
2012-01-31,18:05:00,3.8610,3.8620,3.8595,3.8595,26
2012-01-31,18:10:00,3.8605,3.8610,3.8580,3.8580,69
2012-01-31,18:15:00,3.8575,3.8580,3.8550,3.8550,53
2012-01-31,18:20:00,3.8555,3.8575,3.8555,3.8555,105
2012-01-31,18:25:00,3.8560,3.8595,3.8550,3.8570,62
2012-01-31,18:30:00,3.8570,3.8595,3.8560,3.8575,37
2012-01-31,18:35:00,3.8590,3.8600,3.8575,3.8590,24
2012-01-31,18:40:00,3.8580,3.8615,3.8575,3.8585,119
2012-01-31,18:45:00,3.8600,3.8630,3.8595,3.8615,93
2012-01-31,18:50:00,3.8625,3.8640,3.8605,3.8640,61
2012-01-31,18:55:00,3.8640,3.8660,3.8620,3.8655,116
2012-01-31,19:00:00,3.8650,3.8695,3.8650,3.8695,108
2012-01-31,19:05:00,3.8700,3.8740,3.8670,3.8685,261
2012-01-31,19:10:00,3.8680,3.8710,3.8680,3.8700,129
2012-01-31,19:15:00,3.8700,3.8700,3.8655,3.8665,145
2012-01-31,19:20:00,3.8650,3.8675,3.8640,3.8675,59
2012-01-31,19:25:00,3.8665,3.8725,3.8650,3.8720,157
2012-01-31,19:30:00,3.8720,3.8725,3.8690,3.8695,109
2012-01-31,19:35:00,3.8695,3.8730,3.8680,3.8680,191
2012-01-31,19:40:00,3.8690,3.8690,3.8660,3.8675,105
2012-01-31,19:45:00,3.8675,3.8685,3.8665,3.8670,35
2012-01-31,19:50:00,3.8660,3.8670,3.8640,3.8640,51
2012-01-31,19:55:00,3.8640,3.8650,3.8615,3.8620,30
2012-01-31,20:00:00,3.8615,3.8635,3.8605,3.8605,80
2012-01-31,20:05:00,3.8605,3.8635,3.8595,3.8630,96
2012-01-31,20:10:00,3.8640,3.8660,3.8635,3.8660,79
2012-01-31,20:15:00,3.8650,3.8665,3.8635,3.8640,77
2012-01-31,20:20:00,3.8635,3.8635,3.8595,3.8595,41
2012-01-31,20:25:00,3.8600,3.8625,3.8600,3.8620,79
2012-01-31,20:30:00,3.8620,3.8665,3.8615,3.8665,117
2012-01-31,20:35:00,3.8645,3.8665,3.8635,3.8645,74
2012-01-31,20:40:00,3.8645,3.8650,3.8640,3.8650,32
2012-01-31,20:45:00,3.8650,3.8655,3.8615,3.8625,76
2012-01-31,20:50:00,3.8625,3.8625,3.8595,3.8605,318
2012-01-31,20:55:00,3.8605,3.8605,3.8585,3.8595,74
2012-01-31,21:00:00,3.8595,3.8600,3.8560,3.8570,195
2012-01-31,21:05:00,3.8575,3.8615,3.8560,3.8560,163
2012-01-31,21:10:00,3.8580,3.8615,3.8565,3.8590,161
2012-01-31,21:15:00,3.8595,3.8610,3.8545,3.8580,125
2012-01-31,21:20:00,3.8585,3.8610,3.8560,3.8580,186
2012-01-31,21:25:00,3.8585,3.8595,3.8550,3.8555,60
2012-01-31,21:30:00,3.8555,3.8555,3.8475,3.8530,432
2012-01-31,21:35:00,3.8535,3.8570,3.8500,3.8510,373
2012-01-31,21:40:00,3.8515,3.8555,3.8500,3.8550,167
2012-01-31,21:45:00,3.8540,3.8600,3.8525,3.8585,162
2012-01-31,21:50:00,3.8590,3.8630,3.8590,3.8625,195
2012-01-31,21:55:00,3.8620,3.8620,3.8545,3.8590,174
2012-01-31,22:00:00,3.8595,3.8630,3.8575,3.8620,239
2012-01-31,22:05:00,3.8610,3.8725,3.8610,3.8675,509
2012-01-31,22:10:00,3.8675,3.8760,3.8670,3.8695,696
2012-01-31,22:15:00,3.8700,3.8730,3.8660,3.8730,256
2012-01-31,22:20:00,3.8725,3.8740,3.8705,3.8725,454
2012-01-31,22:25:00,3.8720,3.8735,3.8675,3.8730,350
2012-01-31,22:30:00,3.8725,3.8735,3.8655,3.8685,260
2012-01-31,22:35:00,3.8690,3.8695,3.8645,3.8685,271
2012-01-31,22:40:00,3.8670,3.8675,3.8520,3.8520,465
2012-01-31,22:45:00,3.8530,3.8550,3.8500,3.8510,576
2012-01-31,22:50:00,3.8510,3.8545,3.8485,3.8490,380
2012-01-31,22:55:00,3.8490,3.8510,3.8430,3.8465,563
2012-01-31,23:00:00,3.8465,3.8470,3.8250,3.8270,1330
2012-01-31,23:05:00,3.8265,3.8270,3.8130,3.8220,1647
2012-01-31,23:10:00,3.8225,3.8290,3.8180,3.8275,608
2012-01-31,23:15:00,3.8280,3.8330,3.8245,3.8275,1209
2012-01-31,23:20:00,3.8280,3.8350,3.8265,3.8325,763
2012-01-31,23:25:00,3.8320,3.8355,3.8290,3.8300,938
2012-01-31,23:30:00,3.8310,3.8390,3.8290,3.8360,560
2012-01-31,23:35:00,3.8355,3.8365,3.8185,3.8225,761
2012-01-31,23:40:00,3.8225,3.8255,3.8155,3.8225,801
2012-01-31,23:45:00,3.8225,3.8230,3.8090,3.8150,928
2012-01-31,23:50:00,3.8145,3.8150,3.7985,3.8015,1142
2012-01-31,23:55:00,3.8025,3.8100,3.7990,3.8080,699
2012-02-01,00:00:00,3.8075,3.8120,3.8035,3.8065,526
2012-02-01,00:05:00,3.8070,3.8070,3.7760,3.7760,1939
2012-02-01,00:10:00,3.7760,3.7795,3.7650,3.7770,2034
2012-02-01,00:15:00,3.7765,3.7820,3.7740,3.7800,630
2012-02-01,00:20:00,3.7800,3.7890,3.7785,3.7860,697
2012-02-01,00:25:00,3.7855,3.7885,3.7810,3.7815,777
2012-02-01,00:30:00,3.7820,3.7840,3.7750,3.7800,592
2012-02-01,00:35:00,3.7800,3.7855,3.7755,3.7855,374
2012-02-01,00:40:00,3.7855,3.7865,3.7815,3.7860,301
2012-02-01,00:45:00,3.7860,3.7900,3.7825,3.7830,362
2012-02-01,00:50:00,3.7825,3.7885,3.7765,3.7805,567
2012-02-01,00:55:00,3.7800,3.7825,3.7775,3.7795,446
2012-02-01,01:00:00,3.7805,3.7830,3.7760,3.7825,289
2012-02-01,01:05:00,3.7825,3.7825,3.7780,3.7810,151
2012-02-01,01:10:00,3.7795,3.7835,3.7795,3.7830,150
2012-02-01,01:15:00,3.7825,3.7900,3.7820,3.7880,445
2012-02-01,01:20:00,3.7885,3.7895,3.7845,3.7870,291
2012-02-01,01:25:00,3.7865,3.7930,3.7865,3.7885,297
2012-02-01,01:30:00,3.7890,3.7950,3.7890,3.7910,246
2012-02-01,01:35:00,3.7910,3.7950,3.7905,3.7935,268
2012-02-01,01:40:00,3.7925,3.7925,3.7840,3.7855,274
2012-02-01,01:45:00,3.7860,3.7905,3.7835,3.7840,314
2012-02-01,01:50:00,3.7835,3.7850,3.7790,3.7800,320
2012-02-01,01:55:00,3.7805,3.7925,3.7800,3.7885,1500
2012-02-01,02:00:00,3.7885,3.7945,3.7875,3.7940,298
2012-02-01,02:05:00,3.7940,3.7950,3.7915,3.7940,160
2012-02-01,02:10:00,3.7945,3.7960,3.7925,3.7925,190
2012-02-01,02:15:00,3.7935,3.7960,3.7920,3.7945,120
2012-02-01,02:20:00,3.7945,3.7955,3.7930,3.7950,175
2012-02-01,02:25:00,3.7950,3.7980,3.7915,3.7965,289
2012-02-01,02:30:00,3.7960,3.7960,3.7945,3.7960,52
2012-02-01,02:35:00,3.7965,3.7970,3.7945,3.7945,66
2012-02-01,02:40:00,3.7945,3.7945,3.7915,3.7940,115
2012-02-01,02:45:00,3.7920,3.7920,3.7870,3.7880,191
2012-02-01,02:50:00,3.7870,3.7900,3.7835,3.7870,117
2012-02-01,02:55:00,3.7890,3.7910,3.7875,3.7880,89
2012-02-01,03:00:00,3.7875,3.7875,3.7850,3.7860,39
2012-02-01,03:05:00,3.7865,3.7880,3.7845,3.7855,26
2012-02-01,03:10:00,3.7850,3.7915,3.7845,3.7915,76
2012-02-01,03:15:00,3.7905,3.7940,3.7900,3.7940,43
2012-02-01,03:20:00,3.7935,3.7945,3.7925,3.7925,59
2012-02-01,03:25:00,3.7940,3.7945,3.7900,3.7900,43
2012-02-01,03:30:00,3.7920,3.7945,3.7905,3.7905,17
2012-02-01,03:35:00,3.7915,3.7940,3.7905,3.7915,51
2012-02-01,03:40:00,3.7910,3.7955,3.7910,3.7935,43
2012-02-01,03:45:00,3.7930,3.7940,3.7900,3.7905,42
2012-02-01,03:50:00,3.7930,3.7960,3.7925,3.7935,32
2012-02-01,03:55:00,3.7935,3.7970,3.7935,3.7955,33
2012-02-01,04:00:00,3.7955,3.7955,3.7925,3.7935,26
2012-02-01,04:05:00,3.7940,3.7965,3.7940,3.7965,20
2012-02-01,04:10:00,3.7970,3.7990,3.7955,3.7965,62
2012-02-01,04:15:00,3.7990,3.7990,3.7975,3.7980,18
2012-02-01,04:20:00,3.7985,3.7985,3.7940,3.7950,13
2012-02-01,04:25:00,3.7945,3.7955,3.7945,3.7955,7
2012-02-01,04:30:00,3.7965,3.7975,3.7900,3.7955,24
2012-02-01,04:35:00,3.7950,3.7950,3.7945,3.7950,15
2012-02-01,04:40:00,3.7950,3.7960,3.7940,3.7940,76
2012-02-01,04:45:00,3.7950,3.7950,3.7935,3.7940,25
2012-02-01,04:50:00,3.7935,3.7935,3.7905,3.7905,19
2012-02-01,04:55:00,3.7920,3.7940,3.7900,3.7940,50
2012-02-01,05:00:00,3.7940,3.7950,3.7900,3.7920,31
2012-02-01,05:05:00,3.7925,3.7940,3.7925,3.7940,8
2012-02-01,05:10:00,3.7915,3.7915,3.7910,3.7910,3
2012-02-01,05:15:00,3.7895,3.7895,3.7885,3.7885,13
2012-02-01,05:20:00,3.7900,3.7900,3.7895,3.7895,5
2012-02-01,05:25:00,3.7905,3.7910,3.7900,3.7900,34
2012-02-01,05:30:00,3.7905,3.7915,3.7900,3.7900,51
2012-02-01,05:35:00,3.7900,3.7920,3.7895,3.7910,16
2012-02-01,05:40:00,3.7890,3.7905,3.7890,3.7900,35
2012-02-01,05:45:00,3.7895,3.7895,3.7885,3.7885,11
2012-02-01,05:50:00,3.7895,3.7895,3.7890,3.7890,6
2012-02-01,05:55:00,3.7900,3.7900,3.7900,3.7900,14
2012-02-01,06:00:00,3.7905,3.7905,3.7900,3.7900,11
2012-02-01,06:05:00,3.7900,3.7900,3.7900,3.7900,4
2012-02-01,06:10:00,3.7895,3.7910,3.7895,3.7910,9
2012-02-01,07:00:00,3.7910,3.7970,3.7900,3.7955,29
2012-02-01,07:05:00,3.7970,3.7980,3.7955,3.7965,55
2012-02-01,07:10:00,3.7970,3.7970,3.7930,3.7930,42
2012-02-01,07:15:00,3.7930,3.7930,3.7930,3.7930,4
2012-02-01,07:20:00,3.7930,3.7930,3.7930,3.7930,4
2012-02-01,07:25:00,3.7935,3.7935,3.7930,3.7935,8
2012-02-01,07:30:00,3.7930,3.7935,3.7925,3.7925,4
2012-02-01,07:35:00,3.7920,3.7925,3.7920,3.7920,14
2012-02-01,07:40:00,3.7920,3.7925,3.7915,3.7915,9
2012-02-01,07:45:00,3.7910,3.7915,3.7910,3.7910,13
2012-02-01,07:50:00,3.7915,3.7915,3.7895,3.7895,39
2012-02-01,07:55:00,3.7895,3.7895,3.7870,3.7870,34
2012-02-01,08:00:00,3.7875,3.7875,3.7825,3.7870,36
2012-02-01,08:05:00,3.7875,3.7875,3.7805,3.7830,53
2012-02-01,08:10:00,3.7850,3.7870,3.7840,3.7870,17
2012-02-01,08:15:00,3.7870,3.7875,3.7835,3.7875,39
2012-02-01,08:20:00,3.7870,3.7875,3.7760,3.7830,73
2012-02-01,08:25:00,3.7840,3.7860,3.7840,3.7860,28
2012-02-01,08:30:00,3.7865,3.7875,3.7850,3.7860,12
2012-02-01,08:35:00,3.7875,3.7875,3.7820,3.7850,30
2012-02-01,08:40:00,3.7860,3.7860,3.7850,3.7850,19
2012-02-01,08:45:00,3.7850,3.7855,3.7830,3.7840,18
2012-02-01,08:50:00,3.7840,3.7870,3.7830,3.7855,37
2012-02-01,08:55:00,3.7850,3.7925,3.7850,3.7905,130
2012-02-01,09:00:00,3.7910,3.8080,3.7840,3.7925,414
2012-02-01,09:05:00,3.7920,3.7920,3.7775,3.7900,375
2012-02-01,09:10:00,3.7895,3.7965,3.7875,3.7940,195
2012-02-01,09:15:00,3.7945,3.7950,3.7910,3.7945,81
2012-02-01,09:20:00,3.7950,3.7955,3.7885,3.7890,47
2012-02-01,09:25:00,3.7895,3.7920,3.7890,3.7905,19
2012-02-01,09:30:00,3.7905,3.7950,3.7905,3.7910,124
2012-02-01,09:35:00,3.7910,3.7910,3.7830,3.7870,87
2012-02-01,09:40:00,3.7860,3.7890,3.7845,3.7885,61
2012-02-01,09:45:00,3.7885,3.7905,3.7855,3.7885,85
2012-02-01,09:50:00,3.7900,3.7945,3.7900,3.7925,64
2012-02-01,09:55:00,3.7920,3.7945,3.7910,3.7940,54
2012-02-01,10:00:00,3.7945,3.7975,3.7940,3.7950,103
2012-02-01,10:05:00,3.7950,3.7975,3.7945,3.7970,46
2012-02-01,10:10:00,3.7950,3.7955,3.7920,3.7925,45
2012-02-01,10:15:00,3.7925,3.7925,3.7890,3.7905,85
2012-02-01,10:20:00,3.7900,3.7935,3.7900,3.7935,24
2012-02-01,10:25:00,3.7935,3.7950,3.7935,3.7950,24
2012-02-01,10:30:00,3.7955,3.7960,3.7890,3.7905,101
2012-02-01,10:35:00,3.7905,3.7955,3.7895,3.7900,105
2012-02-01,10:40:00,3.7900,3.7900,3.7815,3.7815,273
2012-02-01,10:45:00,3.7810,3.7855,3.7800,3.7850,133
2012-02-01,10:50:00,3.7835,3.7840,3.7815,3.7815,17
2012-02-01,10:55:00,3.7800,3.7800,3.7715,3.7770,174
2012-02-01,11:00:00,3.7765,3.7855,3.7745,3.7845,118
2012-02-01,11:05:00,3.7835,3.7860,3.7820,3.7860,43
2012-02-01,11:10:00,3.7840,3.7850,3.7795,3.7805,38
2012-02-01,11:15:00,3.7805,3.7815,3.7780,3.7780,13
2012-02-01,11:20:00,3.7785,3.7830,3.7770,3.7810,44
2012-02-01,11:25:00,3.7815,3.7825,3.7800,3.7805,64
2012-02-01,11:30:00,3.7815,3.7830,3.7800,3.7830,36
2012-02-01,11:35:00,3.7810,3.7825,3.7800,3.7805,17
2012-02-01,11:40:00,3.7805,3.7805,3.7800,3.7800,24
2012-02-01,11:45:00,3.7795,3.7795,3.7785,3.7785,10
2012-02-01,11:50:00,3.7805,3.7805,3.7785,3.7785,17
2012-02-01,11:55:00,3.7790,3.7790,3.7750,3.7765,113
2012-02-01,12:00:00,3.7765,3.7765,3.7730,3.7740,67
2012-02-01,12:05:00,3.7760,3.7760,3.7760,3.7760,2
2012-02-01,12:10:00,3.7760,3.7765,3.7740,3.7765,26
2012-02-01,12:15:00,3.7760,3.7795,3.7760,3.7790,7
2012-02-01,12:20:00,3.7795,3.7815,3.7785,3.7785,16
2012-02-01,12:25:00,3.7805,3.7810,3.7805,3.7810,2
2012-02-01,12:30:00,3.7800,3.7830,3.7795,3.7815,146
2012-02-01,12:35:00,3.7815,3.7825,3.7810,3.7825,23
2012-02-01,12:40:00,3.7820,3.7835,3.7820,3.7830,25
2012-02-01,12:45:00,3.7830,3.7840,3.7825,3.7840,21
2012-02-01,12:50:00,3.7840,3.7840,3.7805,3.7805,16
2012-02-01,12:55:00,3.7810,3.7810,3.7795,3.7800,14
2012-02-01,13:00:00,3.7800,3.7805,3.7800,3.7805,9
2012-02-01,13:05:00,3.7815,3.7815,3.7775,3.7790,24
2012-02-01,13:10:00,3.7800,3.7800,3.7780,3.7785,7
2012-02-01,13:15:00,3.7790,3.7800,3.7790,3.7795,6
2012-02-01,13:20:00,3.7795,3.7795,3.7780,3.7780,12
2012-02-01,13:25:00,3.7780,3.7790,3.7770,3.7775,46
2012-02-01,13:30:00,3.7765,3.7780,3.7750,3.7780,102
2012-02-01,13:35:00,3.7770,3.7795,3.7760,3.7795,74
2012-02-01,13:40:00,3.7790,3.7790,3.7750,3.7785,138
2012-02-01,13:45:00,3.7790,3.7815,3.7785,3.7790,111
2012-02-01,13:50:00,3.7790,3.7790,3.7755,3.7760,62
2012-02-01,13:55:00,3.7760,3.7790,3.7760,3.7790,28
2012-02-01,14:00:00,3.7790,3.7795,3.7765,3.7785,122
2012-02-01,14:05:00,3.7780,3.7780,3.7740,3.7780,67
2012-02-01,14:10:00,3.7790,3.7800,3.7780,3.7780,78
2012-02-01,14:15:00,3.7780,3.7785,3.7765,3.7765,97
2012-02-01,14:20:00,3.7765,3.7765,3.7710,3.7710,236
2012-02-01,14:25:00,3.7725,3.7725,3.7700,3.7710,72
2012-02-01,14:30:00,3.7705,3.7710,3.7670,3.7685,214
2012-02-01,14:35:00,3.7695,3.7700,3.7680,3.7680,64
2012-02-01,14:40:00,3.7680,3.7680,3.7635,3.7675,285
2012-02-01,14:45:00,3.7675,3.7675,3.7645,3.7650,97
2012-02-01,14:50:00,3.7645,3.7650,3.7630,3.7645,92
2012-02-01,14:55:00,3.7650,3.7665,3.7640,3.7650,207
2012-02-01,15:00:00,3.7670,3.7690,3.7650,3.7675,102
2012-02-01,15:05:00,3.7675,3.7690,3.7660,3.7660,49
2012-02-01,15:10:00,3.7665,3.7690,3.7660,3.7660,23
2012-02-01,15:15:00,3.7660,3.7720,3.7660,3.7700,98
2012-02-01,15:20:00,3.7700,3.7720,3.7685,3.7720,50
2012-02-01,15:25:00,3.7725,3.7735,3.7720,3.7735,27
2012-02-01,15:30:00,3.7725,3.7755,3.7725,3.7755,48
2012-02-01,15:35:00,3.7740,3.7745,3.7730,3.7740,32
2012-02-01,15:40:00,3.7750,3.7775,3.7725,3.7735,106
2012-02-01,15:45:00,3.7755,3.7760,3.7740,3.7740,14
2012-02-01,15:50:00,3.7740,3.7775,3.7740,3.7775,79
2012-02-01,15:55:00,3.7775,3.7810,3.7775,3.7810,170
2012-02-01,16:00:00,3.7810,3.7895,3.7810,3.7880,279
2012-02-01,16:05:00,3.7875,3.7925,3.7850,3.7850,176
2012-02-01,16:10:00,3.7845,3.7895,3.7845,3.7880,80
2012-02-01,16:15:00,3.7885,3.7920,3.7885,3.7910,155
2012-02-01,16:20:00,3.7905,3.7930,3.7900,3.7925,90
2012-02-01,16:25:00,3.7925,3.7950,3.7905,3.7935,78
2012-02-01,16:30:00,3.7930,3.7960,3.7925,3.7955,197
2012-02-01,16:35:00,3.7955,3.8000,3.7955,3.7970,140
2012-02-01,16:40:00,3.7965,3.8010,3.7960,3.7980,91
2012-02-01,16:45:00,3.7975,3.7975,3.7935,3.7955,122
2012-02-01,16:50:00,3.7950,3.8075,3.7950,3.8060,360
2012-02-01,16:55:00,3.8060,3.8080,3.8020,3.8055,158
2012-02-01,17:00:00,3.8060,3.8160,3.8060,3.8155,527
2012-02-01,17:05:00,3.8155,3.8180,3.8145,3.8145,176
2012-02-01,17:10:00,3.8140,3.8155,3.8120,3.8140,154
2012-02-01,17:15:00,3.8155,3.8185,3.8110,3.8130,157
2012-02-01,17:20:00,3.8130,3.8185,3.8125,3.8165,162
2012-02-01,17:25:00,3.8160,3.8205,3.8140,3.8205,208
2012-02-01,17:30:00,3.8200,3.8225,3.8150,3.8150,136
2012-02-01,17:35:00,3.8160,3.8205,3.8155,3.8160,126
2012-02-01,17:40:00,3.8155,3.8215,3.8155,3.8195,123
2012-02-01,17:45:00,3.8190,3.8220,3.8140,3.8140,72
2012-02-01,17:50:00,3.8155,3.8160,3.8135,3.8145,77
2012-02-01,17:55:00,3.8155,3.8215,3.8145,3.8205,95
2012-02-01,18:00:00,3.8220,3.8250,3.8150,3.8150,185
2012-02-01,18:05:00,3.8155,3.8185,3.8135,3.8145,79
2012-02-01,18:10:00,3.8150,3.8155,3.8110,3.8125,68
2012-02-01,18:15:00,3.8120,3.8180,3.8120,3.8175,131
2012-02-01,18:20:00,3.8170,3.8170,3.8130,3.8155,79
2012-02-01,18:25:00,3.8155,3.8220,3.8155,3.8175,119
2012-02-01,18:30:00,3.8160,3.8195,3.8155,3.8190,55
2012-02-01,18:35:00,3.8190,3.8190,3.8145,3.8160,111
2012-02-01,18:40:00,3.8165,3.8170,3.8150,3.8170,81
2012-02-01,18:45:00,3.8175,3.8190,3.8170,3.8175,40
2012-02-01,18:50:00,3.8175,3.8185,3.8160,3.8185,63
2012-02-01,18:55:00,3.8180,3.8200,3.8180,3.8195,100
2012-02-01,19:00:00,3.8185,3.8210,3.8180,3.8190,185
2012-02-01,19:05:00,3.8190,3.8195,3.8150,3.8155,131
2012-02-01,19:10:00,3.8155,3.8215,3.8150,3.8200,94
2012-02-01,19:15:00,3.8210,3.8215,3.8185,3.8200,48
2012-02-01,19:20:00,3.8205,3.8215,3.8200,3.8215,58
2012-02-01,19:25:00,3.8200,3.8210,3.8135,3.8140,84
2012-02-01,19:30:00,3.8145,3.8155,3.8135,3.8150,103
2012-02-01,19:35:00,3.8145,3.8175,3.8120,3.8175,96
2012-02-01,19:40:00,3.8185,3.8200,3.8170,3.8180,87
2012-02-01,19:45:00,3.8170,3.8190,3.8155,3.8190,51
2012-02-01,19:50:00,3.8190,3.8200,3.8175,3.8180,34
2012-02-01,19:55:00,3.8180,3.8195,3.8150,3.8160,74
2012-02-01,20:00:00,3.8160,3.8170,3.8150,3.8165,40
2012-02-01,20:05:00,3.8170,3.8170,3.8130,3.8140,249
2012-02-01,20:10:00,3.8145,3.8170,3.8120,3.8135,262
2012-02-01,20:15:00,3.8135,3.8140,3.8075,3.8075,251
2012-02-01,20:20:00,3.8080,3.8130,3.8075,3.8120,217
2012-02-01,20:25:00,3.8125,3.8150,3.8120,3.8140,149
2012-02-01,20:30:00,3.8125,3.8200,3.8120,3.8155,357
2012-02-01,20:35:00,3.8150,3.8185,3.8080,3.8095,425
2012-02-01,20:40:00,3.8100,3.8150,3.8095,3.8145,159
2012-02-01,20:45:00,3.8155,3.8155,3.8075,3.8090,260
2012-02-01,20:50:00,3.8100,3.8130,3.8100,3.8115,104
2012-02-01,20:55:00,3.8125,3.8130,3.8065,3.8070,110
2012-02-01,21:00:00,3.8080,3.8145,3.8075,3.8140,247
2012-02-01,21:05:00,3.8135,3.8150,3.8110,3.8125,245
2012-02-01,21:10:00,3.8130,3.8155,3.8090,3.8090,350
2012-02-01,21:15:00,3.8085,3.8115,3.8050,3.8070,306
2012-02-01,21:20:00,3.8070,3.8105,3.8045,3.8085,558
2012-02-01,21:25:00,3.8090,3.8175,3.8090,3.8145,489
2012-02-01,21:30:00,3.8140,3.8170,3.8125,3.8140,196
2012-02-01,21:35:00,3.8135,3.8135,3.8045,3.8050,207
2012-02-01,21:40:00,3.8050,3.8080,3.8000,3.8020,346
2012-02-01,21:45:00,3.8020,3.8095,3.8020,3.8090,244
2012-02-01,21:50:00,3.8090,3.8115,3.8055,3.8085,172
2012-02-01,21:55:00,3.8090,3.8100,3.8055,3.8070,786
2012-02-01,22:00:00,3.8085,3.8100,3.8060,3.8085,934
2012-02-01,22:05:00,3.8095,3.8115,3.8085,3.8090,376
2012-02-01,22:10:00,3.8085,3.8100,3.8010,3.8065,332
2012-02-01,22:15:00,3.8050,3.8095,3.8040,3.8080,180
2012-02-01,22:20:00,3.8095,3.8140,3.8095,3.8125,197
2012-02-01,22:25:00,3.8115,3.8135,3.8115,3.8120,144
2012-02-01,22:30:00,3.8125,3.8160,3.8115,3.8140,564
2012-02-01,22:35:00,3.8145,3.8170,3.8075,3.8100,317
2012-02-01,22:40:00,3.8100,3.8100,3.8030,3.8080,381
2012-02-01,22:45:00,3.8080,3.8085,3.8030,3.8030,337
2012-02-01,22:50:00,3.8040,3.8095,3.7945,3.7955,530
2012-02-01,22:55:00,3.7955,3.7995,3.7930,3.7960,400
2012-02-01,23:00:00,3.7965,3.8010,3.7815,3.7975,1256
2012-02-01,23:05:00,3.7985,3.8060,3.7960,3.8060,561
2012-02-01,23:10:00,3.8065,3.8080,3.7970,3.8010,533
2012-02-01,23:15:00,3.8015,3.8025,3.7905,3.7915,587
2012-02-01,23:20:00,3.7910,3.7965,3.7880,3.7965,271
2012-02-01,23:25:00,3.7965,3.8040,3.7940,3.7950,465
2012-02-01,23:30:00,3.7950,3.7950,3.7865,3.7865,595
2012-02-01,23:35:00,3.7870,3.7935,3.7845,3.7920,512
2012-02-01,23:40:00,3.7915,3.7970,3.7850,3.7895,410
2012-02-01,23:45:00,3.7895,3.7965,3.7860,3.7930,467
2012-02-01,23:50:00,3.7940,3.8030,3.7935,3.7990,350
2012-02-01,23:55:00,3.7985,3.8065,3.7970,3.8060,318
2012-02-02,00:00:00,3.8065,3.8150,3.8065,3.8105,438
2012-02-02,00:05:00,3.8100,3.8120,3.8070,3.8100,341
2012-02-02,00:10:00,3.8105,3.8110,3.8040,3.8060,198
2012-02-02,00:15:00,3.8070,3.8070,3.8000,3.8040,238
2012-02-02,00:20:00,3.8040,3.8095,3.8020,3.8075,163
2012-02-02,00:25:00,3.8080,3.8320,3.8075,3.8275,1317
2012-02-02,00:30:00,3.8270,3.8360,3.8240,3.8260,988
2012-02-02,00:35:00,3.8265,3.8290,3.8195,3.8250,473
2012-02-02,00:40:00,3.8255,3.8330,3.8225,3.8295,264
2012-02-02,00:45:00,3.8290,3.8395,3.8290,3.8350,946
2012-02-02,00:50:00,3.8350,3.8380,3.8300,3.8315,293
2012-02-02,00:55:00,3.8315,3.8340,3.8285,3.8320,230
2012-02-02,01:00:00,3.8315,3.8375,3.8305,3.8320,143
2012-02-02,01:05:00,3.8320,3.8360,3.8320,3.8345,98
2012-02-02,01:10:00,3.8340,3.8400,3.8330,3.8385,305
2012-02-02,01:15:00,3.8380,3.8435,3.8380,3.8395,362
2012-02-02,01:20:00,3.8390,3.8410,3.8355,3.8355,146
2012-02-02,01:25:00,3.8355,3.8385,3.8320,3.8335,131
2012-02-02,01:30:00,3.8340,3.8390,3.8315,3.8365,162
2012-02-02,01:35:00,3.8365,3.8380,3.8355,3.8360,60
2012-02-02,01:40:00,3.8360,3.8365,3.8335,3.8345,138
2012-02-02,01:45:00,3.8350,3.8355,3.8325,3.8355,134
2012-02-02,01:50:00,3.8350,3.8400,3.8320,3.8390,478
2012-02-02,01:55:00,3.8390,3.8430,3.8375,3.8425,816
2012-02-02,02:00:00,3.8420,3.8440,3.8405,3.8425,262
2012-02-02,02:05:00,3.8425,3.8425,3.8405,3.8405,114
2012-02-02,02:10:00,3.8410,3.8440,3.8405,3.8435,128
2012-02-02,02:15:00,3.8435,3.8470,3.8435,3.8470,149
2012-02-02,02:20:00,3.8475,3.8480,3.8440,3.8440,149
2012-02-02,02:25:00,3.8445,3.8445,3.8420,3.8430,71
2012-02-02,02:30:00,3.8420,3.8435,3.8420,3.8425,153
2012-02-02,02:35:00,3.8425,3.8440,3.8420,3.8440,46
2012-02-02,02:40:00,3.8445,3.8445,3.8365,3.8365,230
2012-02-02,02:45:00,3.8360,3.8420,3.8360,3.8390,224
2012-02-02,02:50:00,3.8390,3.8400,3.8370,3.8385,58
2012-02-02,02:55:00,3.8395,3.8420,3.8380,3.8395,115
2012-02-02,03:00:00,3.8395,3.8420,3.8390,3.8410,28
2012-02-02,03:05:00,3.8405,3.8405,3.8325,3.8325,52
2012-02-02,03:10:00,3.8330,3.8400,3.8315,3.8400,73
2012-02-02,03:15:00,3.8405,3.8440,3.8405,3.8425,72
2012-02-02,03:20:00,3.8425,3.8430,3.8350,3.8365,87
2012-02-02,03:25:00,3.8360,3.8405,3.8360,3.8400,67
2012-02-02,03:30:00,3.8400,3.8415,3.8370,3.8370,26
2012-02-02,03:35:00,3.8370,3.8390,3.8370,3.8390,3
2012-02-02,03:40:00,3.8410,3.8410,3.8355,3.8375,41
2012-02-02,03:45:00,3.8365,3.8365,3.8315,3.8320,19
2012-02-02,03:50:00,3.8305,3.8335,3.8295,3.8305,72
2012-02-02,03:55:00,3.8310,3.8315,3.8300,3.8315,32
2012-02-02,04:00:00,3.8325,3.8360,3.8315,3.8345,24
2012-02-02,04:05:00,3.8325,3.8330,3.8315,3.8330,6
2012-02-02,04:10:00,3.8360,3.8375,3.8330,3.8330,26
2012-02-02,04:15:00,3.8350,3.8350,3.8325,3.8345,6
2012-02-02,04:20:00,3.8325,3.8330,3.8300,3.8325,24
2012-02-02,04:25:00,3.8325,3.8325,3.8305,3.8305,6
2012-02-02,04:30:00,3.8305,3.8420,3.8260,3.8265,81
2012-02-02,04:35:00,3.8255,3.8280,3.8255,3.8275,19
2012-02-02,04:40:00,3.8290,3.8320,3.8265,3.8320,54
2012-02-02,04:45:00,3.8320,3.8345,3.8290,3.8295,202
2012-02-02,04:50:00,3.8295,3.8300,3.8280,3.8285,60
2012-02-02,04:55:00,3.8290,3.8290,3.8235,3.8240,120
2012-02-02,05:00:00,3.8235,3.8300,3.8235,3.8300,48
2012-02-02,05:05:00,3.8300,3.8305,3.8280,3.8300,25
2012-02-02,05:10:00,3.8300,3.8350,3.8300,3.8345,19
2012-02-02,05:15:00,3.8340,3.8360,3.8340,3.8360,12
2012-02-02,05:20:00,3.8350,3.8350,3.8340,3.8340,6
2012-02-02,05:25:00,3.8335,3.8335,3.8330,3.8330,4
2012-02-02,05:30:00,3.8330,3.8350,3.8330,3.8335,4
2012-02-02,05:35:00,3.8340,3.8340,3.8340,3.8340,1
2012-02-02,05:40:00,3.8350,3.8350,3.8340,3.8340,7
2012-02-02,05:45:00,3.8330,3.8330,3.8310,3.8320,11
2012-02-02,05:50:00,3.8310,3.8310,3.8310,3.8310,3
2012-02-02,05:55:00,3.8310,3.8310,3.8310,3.8310,3
2012-02-02,06:00:00,3.8305,3.8305,3.8260,3.8265,31
2012-02-02,06:05:00,3.8280,3.8280,3.8265,3.8265,5
2012-02-02,06:10:00,3.8295,3.8295,3.8295,3.8295,1
2012-02-02,07:00:00,3.8300,3.8380,3.8265,3.8350,61
2012-02-02,07:05:00,3.8350,3.8380,3.8350,3.8360,17
2012-02-02,07:10:00,3.8365,3.8405,3.8335,3.8370,73
2012-02-02,07:15:00,3.8385,3.8385,3.8370,3.8370,7
2012-02-02,07:20:00,3.8390,3.8395,3.8375,3.8375,8
2012-02-02,07:25:00,3.8380,3.8380,3.8350,3.8350,6
2012-02-02,07:30:00,3.8335,3.8340,3.8290,3.8290,40
2012-02-02,07:35:00,3.8280,3.8300,3.8280,3.8300,10
2012-02-02,07:40:00,3.8290,3.8300,3.8290,3.8300,16
2012-02-02,07:45:00,3.8300,3.8300,3.8285,3.8290,19
2012-02-02,07:50:00,3.8295,3.8295,3.8270,3.8270,14
2012-02-02,07:55:00,3.8295,3.8295,3.8295,3.8295,1
2012-02-02,08:00:00,3.8280,3.8280,3.8275,3.8275,5
2012-02-02,08:05:00,3.8290,3.8295,3.8275,3.8275,7
2012-02-02,08:10:00,3.8270,3.8300,3.8270,3.8300,46
2012-02-02,08:15:00,3.8315,3.8315,3.8315,3.8315,4
2012-02-02,08:20:00,3.8315,3.8320,3.8315,3.8320,6
2012-02-02,08:25:00,3.8320,3.8320,3.8300,3.8320,39
2012-02-02,08:30:00,3.8320,3.8335,3.8310,3.8335,26
2012-02-02,08:35:00,3.8335,3.8380,3.8330,3.8370,49
2012-02-02,08:40:00,3.8365,3.8380,3.8330,3.8330,37
2012-02-02,08:45:00,3.8325,3.8335,3.8310,3.8335,33
2012-02-02,08:50:00,3.8325,3.8335,3.8320,3.8330,16
2012-02-02,08:55:00,3.8320,3.8320,3.8200,3.8255,228
2012-02-02,09:00:00,3.8250,3.8255,3.8170,3.8255,576
2012-02-02,09:05:00,3.8255,3.8270,3.8205,3.8215,94
2012-02-02,09:10:00,3.8210,3.8295,3.8210,3.8240,156
2012-02-02,09:15:00,3.8245,3.8245,3.8195,3.8230,115
2012-02-02,09:20:00,3.8230,3.8295,3.8230,3.8270,79
2012-02-02,09:25:00,3.8275,3.8280,3.8230,3.8240,58
2012-02-02,09:30:00,3.8265,3.8270,3.8230,3.8250,62
2012-02-02,09:35:00,3.8250,3.8250,3.8205,3.8205,36
2012-02-02,09:40:00,3.8210,3.8220,3.8160,3.8170,159
2012-02-02,09:45:00,3.8170,3.8175,3.8140,3.8170,76
2012-02-02,09:50:00,3.8160,3.8185,3.8135,3.8175,106
2012-02-02,09:55:00,3.8185,3.8195,3.8155,3.8185,32
2012-02-02,10:00:00,3.8175,3.8190,3.8165,3.8170,23
2012-02-02,10:05:00,3.8180,3.8190,3.8155,3.8165,48
2012-02-02,10:10:00,3.8160,3.8180,3.8125,3.8130,96
2012-02-02,10:15:00,3.8130,3.8150,3.8125,3.8145,23
2012-02-02,10:20:00,3.8150,3.8165,3.8145,3.8165,29
2012-02-02,10:25:00,3.8170,3.8200,3.8165,3.8200,20
2012-02-02,10:30:00,3.8195,3.8210,3.8155,3.8155,142
2012-02-02,10:35:00,3.8150,3.8160,3.8125,3.8125,69
2012-02-02,10:40:00,3.8125,3.8140,3.8100,3.8105,172
2012-02-02,10:45:00,3.8110,3.8120,3.8080,3.8120,217
2012-02-02,10:50:00,3.8105,3.8105,3.8085,3.8100,57
2012-02-02,10:55:00,3.8085,3.8100,3.8070,3.8085,93
2012-02-02,11:00:00,3.8085,3.8090,3.8055,3.8075,151
2012-02-02,11:05:00,3.8075,3.8105,3.8070,3.8090,52
2012-02-02,11:10:00,3.8090,3.8100,3.8070,3.8095,73
2012-02-02,11:15:00,3.8090,3.8150,3.8085,3.8140,140
2012-02-02,11:20:00,3.8145,3.8160,3.8135,3.8160,81
2012-02-02,11:25:00,3.8165,3.8195,3.8165,3.8170,132
2012-02-02,11:30:00,3.8170,3.8175,3.8165,3.8175,15
2012-02-02,11:35:00,3.8175,3.8185,3.8175,3.8185,5
2012-02-02,11:40:00,3.8185,3.8185,3.8175,3.8175,5
2012-02-02,11:45:00,3.8170,3.8180,3.8170,3.8170,54
2012-02-02,11:50:00,3.8180,3.8180,3.8165,3.8165,5
2012-02-02,11:55:00,3.8175,3.8180,3.8175,3.8180,3
2012-02-02,12:00:00,3.8170,3.8180,3.8170,3.8170,17
2012-02-02,12:05:00,3.8175,3.8180,3.8165,3.8180,12
2012-02-02,12:10:00,3.8185,3.8185,3.8170,3.8175,13
2012-02-02,12:15:00,3.8180,3.8180,3.8180,3.8180,3
2012-02-02,12:20:00,3.8175,3.8185,3.8165,3.8165,40
2012-02-02,12:25:00,3.8170,3.8180,3.8170,3.8180,12
2012-02-02,12:30:00,3.8190,3.8245,3.8190,3.8245,182
2012-02-02,12:35:00,3.8245,3.8255,3.8235,3.8255,52
2012-02-02,12:40:00,3.8255,3.8270,3.8195,3.8225,76
2012-02-02,12:45:00,3.8235,3.8235,3.8215,3.8215,37
2012-02-02,12:50:00,3.8220,3.8225,3.8195,3.8195,46
2012-02-02,12:55:00,3.8195,3.8215,3.8195,3.8200,26
2012-02-02,13:00:00,3.8200,3.8225,3.8195,3.8195,16
2012-02-02,13:05:00,3.8195,3.8195,3.8160,3.8160,26
2012-02-02,13:10:00,3.8160,3.8195,3.8160,3.8195,55
2012-02-02,13:15:00,3.8190,3.8225,3.8185,3.8185,72
2012-02-02,13:20:00,3.8185,3.8195,3.8185,3.8190,32
2012-02-02,13:25:00,3.8190,3.8195,3.8180,3.8185,32
2012-02-02,13:30:00,3.8200,3.8235,3.8200,3.8200,158
2012-02-02,13:35:00,3.8190,3.8195,3.8150,3.8155,62
2012-02-02,13:40:00,3.8155,3.8170,3.8135,3.8170,73
2012-02-02,13:45:00,3.8170,3.8210,3.8170,3.8190,42
2012-02-02,13:50:00,3.8210,3.8230,3.8205,3.8205,58
2012-02-02,13:55:00,3.8210,3.8275,3.8210,3.8260,120
2012-02-02,14:00:00,3.8265,3.8275,3.8235,3.8260,164
2012-02-02,14:05:00,3.8260,3.8275,3.8250,3.8260,123
2012-02-02,14:10:00,3.8255,3.8260,3.8235,3.8250,180
2012-02-02,14:15:00,3.8240,3.8250,3.8220,3.8240,98
2012-02-02,14:20:00,3.8240,3.8265,3.8240,3.8255,23
2012-02-02,14:25:00,3.8260,3.8300,3.8245,3.8290,160
2012-02-02,14:30:00,3.8290,3.8335,3.8285,3.8320,152
2012-02-02,14:35:00,3.8335,3.8350,3.8320,3.8345,146
2012-02-02,14:40:00,3.8355,3.8360,3.8320,3.8330,71
2012-02-02,14:45:00,3.8325,3.8335,3.8315,3.8330,36
2012-02-02,14:50:00,3.8345,3.8345,3.8300,3.8305,80
2012-02-02,14:55:00,3.8300,3.8305,3.8280,3.8295,129
2012-02-02,15:00:00,3.8295,3.8315,3.8270,3.8280,70
2012-02-02,15:05:00,3.8285,3.8330,3.8285,3.8320,35
2012-02-02,15:10:00,3.8310,3.8320,3.8285,3.8305,45
2012-02-02,15:15:00,3.8300,3.8310,3.8295,3.8300,45
2012-02-02,15:20:00,3.8300,3.8300,3.8280,3.8300,29
2012-02-02,15:25:00,3.8295,3.8320,3.8290,3.8305,29
2012-02-02,15:30:00,3.8300,3.8340,3.8300,3.8340,33
2012-02-02,15:35:00,3.8335,3.8380,3.8335,3.8365,101
2012-02-02,15:40:00,3.8370,3.8370,3.8350,3.8350,69
2012-02-02,15:45:00,3.8350,3.8360,3.8285,3.8310,113
2012-02-02,15:50:00,3.8290,3.8350,3.8290,3.8350,89
2012-02-02,15:55:00,3.8355,3.8495,3.8355,3.8480,496
2012-02-02,16:00:00,3.8480,3.8510,3.8460,3.8490,261
2012-02-02,16:05:00,3.8480,3.8495,3.8440,3.8445,182
2012-02-02,16:10:00,3.8445,3.8470,3.8365,3.8365,266
2012-02-02,16:15:00,3.8365,3.8370,3.8250,3.8255,543
2012-02-02,16:20:00,3.8250,3.8270,3.8220,3.8260,311
2012-02-02,16:25:00,3.8250,3.8275,3.8240,3.8255,225
2012-02-02,16:30:00,3.8255,3.8310,3.8245,3.8305,130
2012-02-02,16:35:00,3.8315,3.8320,3.8300,3.8315,145
2012-02-02,16:40:00,3.8295,3.8330,3.8290,3.8325,109
2012-02-02,16:45:00,3.8325,3.8325,3.8285,3.8310,49
2012-02-02,16:50:00,3.8315,3.8315,3.8250,3.8265,79
2012-02-02,16:55:00,3.8265,3.8300,3.8225,3.8235,147
2012-02-02,17:00:00,3.8225,3.8230,3.8155,3.8160,304
2012-02-02,17:05:00,3.8155,3.8165,3.8130,3.8150,146
2012-02-02,17:10:00,3.8155,3.8180,3.8140,3.8165,55
2012-02-02,17:15:00,3.8165,3.8165,3.8080,3.8095,192
2012-02-02,17:20:00,3.8090,3.8130,3.8070,3.8120,192
2012-02-02,17:25:00,3.8120,3.8170,3.8120,3.8165,110
2012-02-02,17:30:00,3.8160,3.8190,3.8155,3.8185,58
2012-02-02,17:35:00,3.8180,3.8195,3.8175,3.8190,35
2012-02-02,17:40:00,3.8180,3.8185,3.8150,3.8155,69
2012-02-02,17:45:00,3.8150,3.8180,3.8140,3.8170,107
2012-02-02,17:50:00,3.8185,3.8195,3.8145,3.8155,135
2012-02-02,17:55:00,3.8160,3.8190,3.8150,3.8180,41
2012-02-02,18:00:00,3.8180,3.8260,3.8180,3.8235,96
2012-02-02,18:05:00,3.8240,3.8250,3.8140,3.8145,136
2012-02-02,18:10:00,3.8140,3.8175,3.8140,3.8175,81
2012-02-02,18:15:00,3.8175,3.8175,3.8125,3.8125,40
2012-02-02,18:20:00,3.8120,3.8145,3.8100,3.8120,182
2012-02-02,18:25:00,3.8115,3.8145,3.8115,3.8135,84
2012-02-02,18:30:00,3.8130,3.8290,3.8100,3.8210,552
2012-02-02,18:35:00,3.8215,3.8245,3.8170,3.8195,209
2012-02-02,18:40:00,3.8210,3.8215,3.8125,3.8160,233
2012-02-02,18:45:00,3.8165,3.8190,3.8145,3.8155,161
2012-02-02,18:50:00,3.8150,3.8205,3.8145,3.8175,106
2012-02-02,18:55:00,3.8175,3.8195,3.8145,3.8160,49
2012-02-02,19:00:00,3.8155,3.8165,3.8130,3.8160,57
2012-02-02,19:05:00,3.8155,3.8165,3.8125,3.8145,147
2012-02-02,19:10:00,3.8140,3.8145,3.8060,3.8075,128
2012-02-02,19:15:00,3.8070,3.8110,3.8065,3.8090,135
2012-02-02,19:20:00,3.8095,3.8115,3.8075,3.8115,97
2012-02-02,19:25:00,3.8120,3.8150,3.8110,3.8110,51
2012-02-02,19:30:00,3.8110,3.8210,3.8110,3.8190,174
2012-02-02,19:35:00,3.8190,3.8200,3.8155,3.8175,143
2012-02-02,19:40:00,3.8170,3.8200,3.8170,3.8175,66
2012-02-02,19:45:00,3.8185,3.8205,3.8160,3.8165,175
2012-02-02,19:50:00,3.8170,3.8190,3.8160,3.8180,40
2012-02-02,19:55:00,3.8170,3.8175,3.8140,3.8155,58
2012-02-02,20:00:00,3.8150,3.8155,3.8000,3.8010,475
2012-02-02,20:05:00,3.8005,3.8040,3.7975,3.8015,438
2012-02-02,20:10:00,3.8010,3.8015,3.7930,3.7970,494
2012-02-02,20:15:00,3.7970,3.7980,3.7885,3.7925,1018
2012-02-02,20:20:00,3.7925,3.7965,3.7905,3.7965,176
2012-02-02,20:25:00,3.7965,3.8000,3.7930,3.7955,137
2012-02-02,20:30:00,3.7955,3.7955,3.7875,3.7940,277
2012-02-02,20:35:00,3.7955,3.7960,3.7915,3.7925,121
2012-02-02,20:40:00,3.7910,3.7910,3.7845,3.7890,244
2012-02-02,20:45:00,3.7885,3.7915,3.7860,3.7895,185
2012-02-02,20:50:00,3.7900,3.7955,3.7885,3.7950,146
2012-02-02,20:55:00,3.7950,3.7955,3.7925,3.7950,101
2012-02-02,21:00:00,3.7950,3.7985,3.7940,3.7970,228
2012-02-02,21:05:00,3.7970,3.8000,3.7910,3.7985,229
2012-02-02,21:10:00,3.8000,3.8000,3.7915,3.7945,316
2012-02-02,21:15:00,3.7945,3.7980,3.7945,3.7950,143
2012-02-02,21:20:00,3.7955,3.7985,3.7940,3.7985,174
2012-02-02,21:25:00,3.7985,3.7985,3.7960,3.7975,163
2012-02-02,21:30:00,3.7980,3.8035,3.7975,3.8015,405
2012-02-02,21:35:00,3.8030,3.8130,3.8025,3.8090,498
2012-02-02,21:40:00,3.8090,3.8115,3.8075,3.8090,372
2012-02-02,21:45:00,3.8085,3.8100,3.8040,3.8040,249
2012-02-02,21:50:00,3.8040,3.8145,3.8025,3.8110,366
2012-02-02,21:55:00,3.8110,3.8120,3.8060,3.8105,231
2012-02-02,22:00:00,3.8115,3.8120,3.8000,3.8000,225
2012-02-02,22:05:00,3.8005,3.8025,3.7960,3.7965,340
2012-02-02,22:10:00,3.7965,3.8020,3.7960,3.7995,166
2012-02-02,22:15:00,3.7995,3.8010,3.7965,3.7995,135
2012-02-02,22:20:00,3.7995,3.8080,3.7995,3.8045,268
2012-02-02,22:25:00,3.8050,3.8090,3.8030,3.8070,168
2012-02-02,22:30:00,3.8085,3.8125,3.8055,3.8110,265
2012-02-02,22:35:00,3.8115,3.8130,3.8065,3.8065,379
2012-02-02,22:40:00,3.8055,3.8085,3.7990,3.8035,447
2012-02-02,22:45:00,3.8025,3.8085,3.7990,3.8050,315
2012-02-02,22:50:00,3.8055,3.8060,3.7965,3.7990,574
2012-02-02,22:55:00,3.7980,3.8080,3.7975,3.8035,239
2012-02-02,23:00:00,3.8050,3.8135,3.8045,3.8070,531
2012-02-02,23:05:00,3.8070,3.8135,3.8045,3.8120,248
2012-02-02,23:10:00,3.8120,3.8145,3.8085,3.8095,316
2012-02-02,23:15:00,3.8095,3.8165,3.8090,3.8135,515
2012-02-02,23:20:00,3.8135,3.8160,3.8110,3.8120,330
2012-02-02,23:25:00,3.8115,3.8140,3.8045,3.8065,350
2012-02-02,23:30:00,3.8065,3.8070,3.8020,3.8070,347
2012-02-02,23:35:00,3.8075,3.8130,3.8060,3.8120,260
2012-02-02,23:40:00,3.8125,3.8190,3.8115,3.8120,541
2012-02-02,23:45:00,3.8125,3.8255,3.8125,3.8245,1493
2012-02-02,23:50:00,3.8255,3.8290,3.8235,3.8265,982
2012-02-02,23:55:00,3.8250,3.8275,3.8170,3.8180,1656
2012-02-03,00:00:00,3.8180,3.8245,3.8170,3.8215,722
2012-02-03,00:05:00,3.8220,3.8250,3.8200,3.8200,460
2012-02-03,00:10:00,3.8210,3.8215,3.8095,3.8125,952
2012-02-03,00:15:00,3.8120,3.8145,3.8060,3.8130,346
2012-02-03,00:20:00,3.8125,3.8185,3.8085,3.8095,334
2012-02-03,00:25:00,3.8090,3.8180,3.8085,3.8150,461
2012-02-03,00:30:00,3.8140,3.8160,3.8080,3.8085,200
2012-02-03,00:35:00,3.8085,3.8085,3.7865,3.7870,1170
2012-02-03,00:40:00,3.7870,3.7880,3.7675,3.7710,1476
2012-02-03,00:45:00,3.7710,3.7810,3.7695,3.7800,580
2012-02-03,00:50:00,3.7800,3.7905,3.7785,3.7905,562
2012-02-03,00:55:00,3.7900,3.7915,3.7860,3.7880,316
2012-02-03,01:00:00,3.7875,3.7895,3.7850,3.7895,179
2012-02-03,01:05:00,3.7890,3.7895,3.7800,3.7810,374
2012-02-03,01:10:00,3.7800,3.7805,3.7735,3.7735,358
2012-02-03,01:15:00,3.7735,3.7800,3.7730,3.7775,320
2012-02-03,01:20:00,3.7775,3.7825,3.7745,3.7805,323
2012-02-03,01:25:00,3.7805,3.7820,3.7785,3.7795,114
2012-02-03,01:30:00,3.7800,3.7815,3.7750,3.7775,181
2012-02-03,01:35:00,3.7775,3.7805,3.7715,3.7735,391
2012-02-03,01:40:00,3.7735,3.7800,3.7720,3.7790,364
2012-02-03,01:45:00,3.7785,3.7820,3.7785,3.7800,155
2012-02-03,01:50:00,3.7790,3.7840,3.7775,3.7825,266
2012-02-03,01:55:00,3.7825,3.7830,3.7800,3.7810,469
2012-02-03,02:00:00,3.7815,3.7815,3.7775,3.7775,194
2012-02-03,02:05:00,3.7760,3.7805,3.7750,3.7805,80
2012-02-03,02:10:00,3.7805,3.7845,3.7800,3.7820,120
2012-02-03,02:15:00,3.7825,3.7850,3.7820,3.7825,63
2012-02-03,02:20:00,3.7830,3.7850,3.7805,3.7835,310
2012-02-03,02:25:00,3.7825,3.7835,3.7805,3.7805,82
2012-02-03,02:30:00,3.7805,3.7870,3.7805,3.7850,72
2012-02-03,02:35:00,3.7855,3.7865,3.7840,3.7850,69
2012-02-03,02:40:00,3.7850,3.7865,3.7835,3.7850,53
2012-02-03,02:45:00,3.7850,3.7885,3.7845,3.7880,87
2012-02-03,02:50:00,3.7870,3.7875,3.7840,3.7855,40
2012-02-03,02:55:00,3.7855,3.7860,3.7830,3.7855,93
2012-02-03,03:00:00,3.7845,3.7860,3.7845,3.7860,33
2012-02-03,03:05:00,3.7855,3.7855,3.7845,3.7845,16
2012-02-03,03:10:00,3.7855,3.7860,3.7845,3.7850,30
2012-02-03,03:15:00,3.7845,3.7845,3.7790,3.7830,62
2012-02-03,03:20:00,3.7825,3.7880,3.7815,3.7880,43
2012-02-03,03:25:00,3.7880,3.7895,3.7845,3.7870,67
2012-02-03,03:30:00,3.7875,3.7920,3.7870,3.7900,61
2012-02-03,03:35:00,3.7900,3.7900,3.7870,3.7875,27
2012-02-03,03:40:00,3.7870,3.7885,3.7855,3.7865,20
2012-02-03,03:45:00,3.7875,3.7885,3.7845,3.7875,45
2012-02-03,03:50:00,3.7870,3.7885,3.7860,3.7865,44
2012-02-03,03:55:00,3.7865,3.7885,3.7845,3.7860,48
2012-02-03,04:00:00,3.7870,3.7890,3.7850,3.7855,30
2012-02-03,04:05:00,3.7860,3.7890,3.7855,3.7870,23
2012-02-03,04:10:00,3.7870,3.7910,3.7870,3.7895,38
2012-02-03,04:15:00,3.7895,3.7905,3.7885,3.7890,18
2012-02-03,04:20:00,3.7875,3.7905,3.7875,3.7900,7
2012-02-03,04:25:00,3.7910,3.7920,3.7900,3.7900,57
2012-02-03,04:30:00,3.7900,3.7905,3.7810,3.7905,36
2012-02-03,04:35:00,3.7915,3.7920,3.7900,3.7900,28
2012-02-03,04:40:00,3.7900,3.7905,3.7900,3.7900,11
2012-02-03,04:45:00,3.7900,3.7900,3.7880,3.7890,11
2012-02-03,04:50:00,3.7865,3.7885,3.7855,3.7880,10
2012-02-03,04:55:00,3.7870,3.7870,3.7830,3.7865,77
2012-02-03,05:00:00,3.7870,3.7890,3.7870,3.7890,7
2012-02-03,05:05:00,3.7890,3.7890,3.7885,3.7885,40
2012-02-03,05:10:00,3.7885,3.7885,3.7870,3.7870,7
2012-02-03,05:15:00,3.7860,3.7865,3.7860,3.7865,3
2012-02-03,05:25:00,3.7870,3.7870,3.7870,3.7870,2
2012-02-03,05:30:00,3.7870,3.7870,3.7860,3.7860,5
2012-02-03,05:35:00,3.7870,3.7885,3.7870,3.7880,10
2012-02-03,05:40:00,3.7885,3.7885,3.7885,3.7885,6
2012-02-03,05:45:00,3.7880,3.7880,3.7880,3.7880,4
2012-02-03,05:50:00,3.7885,3.7885,3.7885,3.7885,3
2012-02-03,05:55:00,3.7885,3.7885,3.7875,3.7875,8
2012-02-03,06:00:00,3.7875,3.7875,3.7875,3.7875,2
2012-02-03,06:05:00,3.7865,3.7865,3.7840,3.7855,7
2012-02-03,06:10:00,3.7855,3.7885,3.7855,3.7885,7
2012-02-03,07:00:00,3.7885,3.7915,3.7885,3.7900,15
2012-02-03,07:05:00,3.7885,3.7885,3.7880,3.7880,3
2012-02-03,07:10:00,3.7880,3.7880,3.7860,3.7865,8
2012-02-03,07:15:00,3.7865,3.7865,3.7855,3.7860,7
2012-02-03,07:20:00,3.7860,3.7860,3.7830,3.7830,17
2012-02-03,07:25:00,3.7855,3.7855,3.7855,3.7855,1
2012-02-03,07:40:00,3.7850,3.7865,3.7850,3.7865,3
2012-02-03,07:45:00,3.7855,3.7865,3.7855,3.7865,12
2012-02-03,07:50:00,3.7865,3.7865,3.7820,3.7820,19
2012-02-03,07:55:00,3.7835,3.7860,3.7835,3.7860,6
2012-02-03,08:00:00,3.7865,3.7870,3.7855,3.7855,18
2012-02-03,08:05:00,3.7870,3.7870,3.7870,3.7870,2
2012-02-03,08:10:00,3.7870,3.7870,3.7840,3.7840,17
2012-02-03,08:15:00,3.7825,3.7845,3.7820,3.7845,11
2012-02-03,08:20:00,3.7845,3.7850,3.7845,3.7850,11
2012-02-03,08:25:00,3.7860,3.7860,3.7860,3.7860,1
2012-02-03,08:30:00,3.7865,3.7870,3.7860,3.7860,26
2012-02-03,08:35:00,3.7855,3.7860,3.7815,3.7835,61
2012-02-03,08:40:00,3.7850,3.7850,3.7840,3.7845,8
2012-02-03,08:45:00,3.7840,3.7840,3.7830,3.7830,5
2012-02-03,08:50:00,3.7840,3.7850,3.7835,3.7845,10
2012-02-03,08:55:00,3.7850,3.7895,3.7850,3.7875,89
2012-02-03,09:00:00,3.7875,3.7905,3.7780,3.7875,380
2012-02-03,09:05:00,3.7870,3.7890,3.7830,3.7850,148
2012-02-03,09:10:00,3.7840,3.7845,3.7775,3.7785,94
2012-02-03,09:15:00,3.7795,3.7850,3.7790,3.7850,99
2012-02-03,09:20:00,3.7855,3.7865,3.7795,3.7805,57
2012-02-03,09:25:00,3.7805,3.7850,3.7805,3.7825,16
2012-02-03,09:30:00,3.7855,3.7860,3.7830,3.7835,67
2012-02-03,09:35:00,3.7830,3.7845,3.7805,3.7830,75
2012-02-03,09:40:00,3.7845,3.7880,3.7840,3.7870,62
2012-02-03,09:45:00,3.7850,3.7905,3.7850,3.7890,79
2012-02-03,09:50:00,3.7890,3.7920,3.7880,3.7900,114
2012-02-03,09:55:00,3.7920,3.7925,3.7885,3.7900,40
2012-02-03,10:00:00,3.7910,3.7980,3.7900,3.7975,206
2012-02-03,10:05:00,3.7985,3.7990,3.7950,3.7985,110
2012-02-03,10:10:00,3.7975,3.8030,3.7975,3.8015,115
2012-02-03,10:15:00,3.8005,3.8030,3.8005,3.8010,51
2012-02-03,10:20:00,3.8015,3.8020,3.7990,3.7990,85
2012-02-03,10:25:00,3.8005,3.8035,3.8000,3.8035,66
2012-02-03,10:30:00,3.8030,3.8070,3.7980,3.7990,141
2012-02-03,10:35:00,3.7995,3.8005,3.7970,3.7975,18
2012-02-03,10:40:00,3.7990,3.8000,3.7980,3.7980,25
2012-02-03,10:45:00,3.7975,3.7985,3.7945,3.7950,89
2012-02-03,10:50:00,3.7970,3.7995,3.7965,3.7975,136
2012-02-03,10:55:00,3.7965,3.7990,3.7955,3.7990,68
2012-02-03,11:00:00,3.7985,3.8015,3.7975,3.8000,45
2012-02-03,11:05:00,3.8000,3.8025,3.8000,3.8010,58
2012-02-03,11:10:00,3.8005,3.8045,3.8005,3.8040,38
2012-02-03,11:15:00,3.8040,3.8050,3.8015,3.8020,101
2012-02-03,11:20:00,3.8005,3.8015,3.8000,3.8005,28
2012-02-03,11:25:00,3.8005,3.8025,3.8000,3.8010,35
2012-02-03,11:30:00,3.8010,3.8015,3.8000,3.8015,14
2012-02-03,11:35:00,3.8000,3.8010,3.7985,3.7990,40
2012-02-03,11:40:00,3.7985,3.7995,3.7985,3.7995,5
2012-02-03,11:50:00,3.7975,3.7975,3.7960,3.7970,6
2012-02-03,11:55:00,3.7965,3.7965,3.7950,3.7950,13
2012-02-03,12:00:00,3.7950,3.7965,3.7945,3.7955,16
2012-02-03,12:05:00,3.7960,3.7980,3.7955,3.7980,9
2012-02-03,12:10:00,3.7980,3.7980,3.7980,3.7980,1
2012-02-03,12:15:00,3.7960,3.7960,3.7960,3.7960,2
2012-02-03,12:20:00,3.7975,3.7975,3.7960,3.7960,4
2012-02-03,12:25:00,3.7955,3.7965,3.7955,3.7965,3
2012-02-03,12:30:00,3.7960,3.7965,3.7950,3.7960,51
2012-02-03,12:35:00,3.7960,3.7985,3.7960,3.7965,29
2012-02-03,12:40:00,3.7965,3.7965,3.7940,3.7950,21
2012-02-03,12:45:00,3.7945,3.7945,3.7940,3.7940,16
2012-02-03,12:50:00,3.7945,3.7950,3.7940,3.7940,21
2012-02-03,12:55:00,3.7940,3.7990,3.7940,3.7975,62
2012-02-03,13:00:00,3.7955,3.7955,3.7940,3.7950,26
2012-02-03,13:05:00,3.7955,3.7965,3.7950,3.7965,5
2012-02-03,13:10:00,3.7965,3.7965,3.7955,3.7960,5
2012-02-03,13:15:00,3.7965,3.7980,3.7960,3.7980,21
2012-02-03,13:20:00,3.7980,3.7995,3.7980,3.7995,9
2012-02-03,13:25:00,3.7985,3.8005,3.7985,3.7995,18
2012-02-03,13:30:00,3.8000,3.8065,3.8000,3.8055,242
2012-02-03,13:35:00,3.8065,3.8070,3.8045,3.8045,31
2012-02-03,13:40:00,3.8055,3.8055,3.8015,3.8040,46
2012-02-03,13:45:00,3.8045,3.8045,3.8025,3.8030,79
2012-02-03,13:50:00,3.8030,3.8080,3.8030,3.8070,181
2012-02-03,13:55:00,3.8070,3.8070,3.8020,3.8040,64
2012-02-03,14:00:00,3.8045,3.8075,3.8040,3.8045,81
2012-02-03,14:05:00,3.8040,3.8050,3.8025,3.8050,61
2012-02-03,14:10:00,3.8040,3.8050,3.8030,3.8040,44
2012-02-03,14:15:00,3.8050,3.8070,3.8050,3.8070,26
2012-02-03,14:20:00,3.8065,3.8085,3.8060,3.8085,65
2012-02-03,14:25:00,3.8085,3.8115,3.8085,3.8110,112
2012-02-03,14:30:00,3.8100,3.8105,3.8075,3.8075,95
2012-02-03,14:35:00,3.8075,3.8095,3.8070,3.8095,78
2012-02-03,14:40:00,3.8095,3.8095,3.8075,3.8075,60
2012-02-03,14:45:00,3.8070,3.8070,3.8010,3.8035,230
2012-02-03,14:50:00,3.8025,3.8035,3.7985,3.7985,90
2012-02-03,14:55:00,3.7985,3.7990,3.7950,3.7980,142
2012-02-03,15:00:00,3.7990,3.8030,3.7980,3.8030,35
2012-02-03,15:05:00,3.8040,3.8060,3.8030,3.8045,32
2012-02-03,15:10:00,3.8050,3.8050,3.7985,3.7995,17
2012-02-03,15:15:00,3.7990,3.7995,3.7965,3.7985,32
2012-02-03,15:20:00,3.7985,3.8000,3.7975,3.7995,51
2012-02-03,15:25:00,3.8015,3.8020,3.7965,3.7980,65
2012-02-03,15:30:00,3.7980,3.8000,3.7950,3.8000,117
2012-02-03,15:35:00,3.7995,3.8025,3.7985,3.8010,48
2012-02-03,15:40:00,3.8015,3.8020,3.7990,3.8010,24
2012-02-03,15:45:00,3.8010,3.8015,3.7995,3.7995,38
2012-02-03,15:50:00,3.8000,3.8030,3.8000,3.8015,47
2012-02-03,15:55:00,3.8015,3.8025,3.7950,3.7985,138
2012-02-03,16:00:00,3.7965,3.8030,3.7955,3.7980,90
2012-02-03,16:05:00,3.7975,3.7980,3.7900,3.7920,251
2012-02-03,16:10:00,3.7925,3.7930,3.7880,3.7895,225
2012-02-03,16:15:00,3.7890,3.7900,3.7860,3.7885,211
2012-02-03,16:20:00,3.7885,3.7910,3.7880,3.7880,96
2012-02-03,16:25:00,3.7880,3.7880,3.7825,3.7845,84
2012-02-03,16:30:00,3.7845,3.7865,3.7825,3.7855,124
2012-02-03,16:35:00,3.7855,3.7925,3.7855,3.7905,122
2012-02-03,16:40:00,3.7905,3.7925,3.7885,3.7910,63
2012-02-03,16:45:00,3.7910,3.7960,3.7905,3.7930,164
2012-02-03,16:50:00,3.7930,3.7955,3.7925,3.7930,56
2012-02-03,16:55:00,3.7935,3.7945,3.7915,3.7920,32
2012-02-03,17:00:00,3.7925,3.7965,3.7910,3.7955,113
2012-02-03,17:05:00,3.7965,3.8025,3.7955,3.8015,143
2012-02-03,17:10:00,3.8020,3.8030,3.8005,3.8025,85
2012-02-03,17:15:00,3.8015,3.8050,3.7980,3.8005,182
2012-02-03,17:20:00,3.8005,3.8005,3.7965,3.8005,99
2012-02-03,17:25:00,3.8005,3.8005,3.7980,3.7995,37
2012-02-03,17:30:00,3.8005,3.8085,3.8005,3.8070,232
2012-02-03,17:35:00,3.8075,3.8085,3.8050,3.8075,101
2012-02-03,17:40:00,3.8070,3.8100,3.8065,3.8095,153
2012-02-03,17:45:00,3.8100,3.8100,3.8065,3.8080,50
2012-02-03,17:50:00,3.8080,3.8085,3.8050,3.8060,24
2012-02-03,17:55:00,3.8060,3.8060,3.8010,3.8045,91
2012-02-03,18:00:00,3.8030,3.8085,3.8030,3.8080,47
2012-02-03,18:05:00,3.8075,3.8075,3.8035,3.8035,50
2012-02-03,18:10:00,3.8035,3.8070,3.8035,3.8060,70
2012-02-03,18:15:00,3.8065,3.8090,3.8055,3.8075,66
2012-02-03,18:20:00,3.8070,3.8090,3.8045,3.8060,68
2012-02-03,18:25:00,3.8070,3.8085,3.8065,3.8065,31
2012-02-03,18:30:00,3.8070,3.8075,3.8060,3.8075,28
2012-02-03,18:35:00,3.8075,3.8105,3.8075,3.8085,117
2012-02-03,18:40:00,3.8085,3.8085,3.8065,3.8070,53
2012-02-03,18:45:00,3.8085,3.8085,3.8065,3.8065,23
2012-02-03,18:50:00,3.8060,3.8065,3.8020,3.8020,24
2012-02-03,18:55:00,3.8025,3.8035,3.8000,3.8025,45
2012-02-03,19:00:00,3.8040,3.8045,3.8030,3.8030,68
2012-02-03,19:05:00,3.8025,3.8040,3.8015,3.8040,28
2012-02-03,19:10:00,3.8035,3.8060,3.8035,3.8045,32
2012-02-03,19:15:00,3.8045,3.8065,3.8030,3.8065,30
2012-02-03,19:20:00,3.8065,3.8075,3.8060,3.8060,62
2012-02-03,19:25:00,3.8050,3.8090,3.8050,3.8090,68
2012-02-03,19:30:00,3.8095,3.8110,3.8080,3.8085,129
2012-02-03,19:35:00,3.8075,3.8080,3.8060,3.8070,46
2012-02-03,19:40:00,3.8080,3.8085,3.8015,3.8020,94
2012-02-03,19:45:00,3.8020,3.8045,3.7980,3.7990,182
2012-02-03,19:50:00,3.7985,3.8005,3.7960,3.7990,92
2012-02-03,19:55:00,3.8000,3.8025,3.7950,3.7960,67
2012-02-03,20:00:00,3.7960,3.7975,3.7930,3.7965,265
2012-02-03,20:05:00,3.7970,3.8020,3.7970,3.8020,124
2012-02-03,20:10:00,3.8025,3.8030,3.7980,3.7990,50
2012-02-03,20:15:00,3.7995,3.8000,3.7955,3.7960,175
2012-02-03,20:20:00,3.7955,3.7975,3.7930,3.7955,164
2012-02-03,20:25:00,3.7955,3.7970,3.7940,3.7955,51
2012-02-03,20:30:00,3.7960,3.7970,3.7940,3.7965,82
2012-02-03,20:35:00,3.7945,3.7955,3.7900,3.7925,188
2012-02-03,20:40:00,3.7925,3.7925,3.7880,3.7900,185
2012-02-03,20:45:00,3.7910,3.7930,3.7905,3.7920,57
2012-02-03,20:50:00,3.7910,3.7910,3.7870,3.7905,119
2012-02-03,20:55:00,3.7905,3.7915,3.7880,3.7900,97
2012-02-03,21:00:00,3.7900,3.7970,3.7890,3.7940,173
2012-02-03,21:05:00,3.7940,3.7975,3.7935,3.7950,104
2012-02-03,21:10:00,3.7935,3.7955,3.7915,3.7935,195
2012-02-03,21:15:00,3.7935,3.7970,3.7900,3.7970,650
2012-02-03,21:20:00,3.7970,3.7970,3.7875,3.7920,235
2012-02-03,21:25:00,3.7910,3.7995,3.7905,3.7980,151
2012-02-03,21:30:00,3.7985,3.8400,3.7985,3.8220,3230
2012-02-03,21:35:00,3.8215,3.8430,3.8215,3.8340,1262
2012-02-03,21:40:00,3.8345,3.8350,3.8230,3.8300,925
2012-02-03,21:45:00,3.8300,3.8305,3.8250,3.8280,656
2012-02-03,21:50:00,3.8270,3.8360,3.8260,3.8275,544
2012-02-03,21:55:00,3.8280,3.8335,3.8265,3.8310,315
2012-02-03,22:00:00,3.8315,3.8460,3.8310,3.8420,732
2012-02-03,22:05:00,3.8415,3.8415,3.8325,3.8350,696
2012-02-03,22:10:00,3.8345,3.8450,3.8335,3.8420,894
2012-02-03,22:15:00,3.8420,3.8450,3.8390,3.8410,374
2012-02-03,22:20:00,3.8410,3.8465,3.8370,3.8460,680
2012-02-03,22:25:00,3.8455,3.8590,3.8445,3.8520,1321
2012-02-03,22:30:00,3.8525,3.8590,3.8500,3.8580,609
2012-02-03,22:35:00,3.8580,3.8675,3.8575,3.8605,1052
2012-02-03,22:40:00,3.8605,3.8640,3.8530,3.8580,632
2012-02-03,22:45:00,3.8585,3.8635,3.8565,3.8635,312
2012-02-03,22:50:00,3.8640,3.8640,3.8580,3.8585,1098
2012-02-03,22:55:00,3.8605,3.8620,3.8545,3.8560,538
2012-02-03,23:00:00,3.8560,3.8630,3.8515,3.8520,721
2012-02-03,23:05:00,3.8520,3.8630,3.8515,3.8610,500
2012-02-03,23:10:00,3.8600,3.8630,3.8585,3.8615,1225
2012-02-03,23:15:00,3.8620,3.8740,3.8605,3.8710,1103
2012-02-03,23:20:00,3.8715,3.8730,3.8645,3.8665,470
2012-02-03,23:25:00,3.8650,3.8700,3.8610,3.8680,345
2012-02-03,23:30:00,3.8685,3.8695,3.8620,3.8640,238
2012-02-03,23:35:00,3.8640,3.8675,3.8630,3.8645,316
2012-02-03,23:40:00,3.8640,3.8640,3.8590,3.8600,257
2012-02-03,23:45:00,3.8610,3.8635,3.8585,3.8630,209
2012-02-03,23:50:00,3.8640,3.8745,3.8640,3.8730,538
2012-02-03,23:55:00,3.8730,3.8750,3.8695,3.8715,255
2012-02-04,00:00:00,3.8715,3.8720,3.8675,3.8675,225
2012-02-04,00:05:00,3.8670,3.8715,3.8655,3.8705,154
2012-02-04,00:10:00,3.8710,3.8735,3.8685,3.8730,176
2012-02-04,00:15:00,3.8735,3.8750,3.8695,3.8730,240
2012-02-04,00:20:00,3.8720,3.8845,3.8720,3.8825,860
2012-02-04,00:25:00,3.8825,3.8930,3.8815,3.8925,750
2012-02-04,00:30:00,3.8925,3.8975,3.8885,3.8925,626
2012-02-04,00:35:00,3.8920,3.9020,3.8915,3.8975,458
2012-02-04,00:40:00,3.8975,3.8975,3.8910,3.8935,289
2012-02-04,00:45:00,3.8930,3.8960,3.8930,3.8950,208
2012-02-04,00:50:00,3.8950,3.8975,3.8940,3.8960,212
2012-02-04,00:55:00,3.8950,3.8955,3.8890,3.8895,280
2012-02-04,01:00:00,3.8900,3.8945,3.8885,3.8945,407
2012-02-04,01:05:00,3.8940,3.8960,3.8925,3.8945,193
2012-02-04,01:10:00,3.8945,3.8980,3.8925,3.8935,122
2012-02-04,01:15:00,3.8945,3.8945,3.8915,3.8940,183
2012-02-04,01:20:00,3.8940,3.8965,3.8925,3.8965,90
2012-02-04,01:25:00,3.8965,3.9005,3.8955,3.9000,410
2012-02-04,01:30:00,3.9000,3.9005,3.8970,3.9000,192
2012-02-04,01:35:00,3.8995,3.9030,3.8975,3.9010,282
2012-02-04,01:40:00,3.9015,3.9055,3.9005,3.9035,275
2012-02-04,01:45:00,3.9040,3.9055,3.9005,3.9005,262
2012-02-04,01:50:00,3.9005,3.9045,3.8970,3.9000,464
2012-02-04,01:55:00,3.9000,3.9020,3.8975,3.9010,486
2012-02-04,02:00:00,3.9015,3.9025,3.9000,3.9020,188
2012-02-04,02:05:00,3.9015,3.9015,3.8995,3.9010,66
2012-02-04,02:10:00,3.9010,3.9020,3.9000,3.9005,84
2012-02-04,02:15:00,3.9010,3.9030,3.8990,3.9005,158
2012-02-04,02:20:00,3.9005,3.9040,3.9005,3.9035,161
2012-02-04,02:25:00,3.9035,3.9065,3.9035,3.9050,110
2012-02-04,02:30:00,3.9045,3.9050,3.9025,3.9025,195
2012-02-04,02:35:00,3.9020,3.9025,3.9015,3.9020,171
2012-02-04,02:40:00,3.9025,3.9035,3.9015,3.9025,61
2012-02-04,02:45:00,3.9025,3.9090,3.9015,3.9080,248
2012-02-04,02:50:00,3.9080,3.9080,3.9055,3.9065,126
2012-02-04,02:55:00,3.9065,3.9085,3.9060,3.9070,73
2012-02-04,03:00:00,3.9085,3.9120,3.9065,3.9070,119
2012-02-04,03:05:00,3.9070,3.9120,3.9070,3.9100,59
2012-02-04,03:10:00,3.9095,3.9120,3.9075,3.9120,74
2012-02-04,03:15:00,3.9120,3.9145,3.9110,3.9115,94
2012-02-04,03:20:00,3.9130,3.9145,3.9090,3.9115,76
2012-02-04,03:25:00,3.9120,3.9125,3.9100,3.9120,30
2012-02-04,03:30:00,3.9115,3.9130,3.9100,3.9105,87
2012-02-04,03:35:00,3.9100,3.9130,3.9100,3.9105,55
2012-02-04,03:40:00,3.9100,3.9120,3.9065,3.9085,76
2012-02-04,03:45:00,3.9095,3.9100,3.9060,3.9085,41
2012-02-04,03:50:00,3.9085,3.9090,3.9050,3.9055,81
2012-02-04,03:55:00,3.9050,3.9050,3.9015,3.9040,156
2012-02-04,04:00:00,3.9045,3.9055,3.9035,3.9055,31
2012-02-04,04:05:00,3.9065,3.9085,3.9055,3.9055,25
2012-02-04,04:10:00,3.9050,3.9065,3.9040,3.9065,40
2012-02-04,04:15:00,3.9040,3.9040,3.9030,3.9030,19
2012-02-04,04:20:00,3.9030,3.9030,3.9020,3.9020,34
2012-02-04,04:25:00,3.9020,3.9025,3.9015,3.9025,70
2012-02-04,04:30:00,3.9020,3.9050,3.9015,3.9030,50
2012-02-04,04:35:00,3.9030,3.9040,3.9030,3.9040,33
2012-02-04,04:40:00,3.9040,3.9040,3.9020,3.9030,39
2012-02-04,04:45:00,3.9030,3.9040,3.9015,3.9015,64
2012-02-04,04:50:00,3.9015,3.9045,3.9015,3.9025,43
2012-02-04,04:55:00,3.9025,3.9065,3.9025,3.9055,63
2012-02-04,05:00:00,3.9055,3.9075,3.9055,3.9060,21
2012-02-04,05:05:00,3.9065,3.9070,3.9055,3.9060,5
2012-02-04,05:10:00,3.9050,3.9060,3.9035,3.9035,10
2012-02-04,05:15:00,3.9045,3.9050,3.9040,3.9040,11
2012-02-04,05:20:00,3.9040,3.9045,3.9020,3.9020,34
2012-02-04,05:25:00,3.9025,3.9025,3.9015,3.9015,8
2012-02-04,05:30:00,3.9025,3.9030,3.9020,3.9030,6
2012-02-04,05:35:00,3.9020,3.9035,3.9015,3.9025,10
2012-02-04,05:40:00,3.9020,3.9040,3.9020,3.9040,14
2012-02-04,05:45:00,3.9020,3.9030,3.9015,3.9020,11
2012-02-04,05:50:00,3.9040,3.9050,3.9035,3.9050,21
2012-02-04,05:55:00,3.9050,3.9055,3.9050,3.9055,13
2012-02-04,06:00:00,3.9055,3.9060,3.9035,3.9060,7
2012-02-04,06:05:00,3.9050,3.9055,3.9020,3.9020,17
2012-02-04,06:10:00,3.9030,3.9055,3.9030,3.9055,8
2012-02-06,07:00:00,3.9015,3.9020,3.8895,3.8900,174
2012-02-06,07:05:00,3.8900,3.8940,3.8890,3.8920,20
2012-02-06,07:10:00,3.8925,3.8925,3.8880,3.8880,8
2012-02-06,07:15:00,3.8890,3.8890,3.8850,3.8860,79
2012-02-06,07:20:00,3.8875,3.8945,3.8875,3.8880,36
2012-02-06,07:30:00,3.8900,3.8900,3.8880,3.8880,7
2012-02-06,07:35:00,3.8880,3.8895,3.8845,3.8895,48
2012-02-06,07:40:00,3.8890,3.8900,3.8875,3.8875,9
2012-02-06,07:45:00,3.8875,3.8875,3.8830,3.8845,16
2012-02-06,07:55:00,3.8895,3.8900,3.8895,3.8900,12
2012-02-06,08:00:00,3.8870,3.8910,3.8855,3.8855,19
2012-02-06,08:05:00,3.8860,3.8890,3.8860,3.8870,5
2012-02-06,08:10:00,3.8860,3.8870,3.8830,3.8830,73
2012-02-06,08:15:00,3.8860,3.8860,3.8820,3.8820,10
2012-02-06,08:20:00,3.8820,3.8820,3.8750,3.8750,144
2012-02-06,08:25:00,3.8780,3.8795,3.8770,3.8770,8
2012-02-06,08:30:00,3.8780,3.8820,3.8755,3.8820,41
2012-02-06,08:35:00,3.8815,3.8820,3.8815,3.8820,6
2012-02-06,08:40:00,3.8825,3.8865,3.8825,3.8865,25
2012-02-06,08:45:00,3.8855,3.8860,3.8845,3.8855,18
2012-02-06,08:50:00,3.8845,3.8845,3.8800,3.8815,30
2012-02-06,08:55:00,3.8820,3.8825,3.8750,3.8780,143
2012-02-06,09:00:00,3.8810,3.8880,3.8770,3.8835,358
2012-02-06,09:05:00,3.8830,3.8830,3.8770,3.8810,208
2012-02-06,09:10:00,3.8810,3.8880,3.8810,3.8865,202
2012-02-06,09:15:00,3.8870,3.8940,3.8845,3.8940,160
2012-02-06,09:20:00,3.8945,3.8945,3.8890,3.8905,90
2012-02-06,09:25:00,3.8900,3.8920,3.8895,3.8895,26
2012-02-06,09:30:00,3.8890,3.8890,3.8840,3.8880,64
2012-02-06,09:35:00,3.8880,3.8880,3.8845,3.8855,40
2012-02-06,09:40:00,3.8855,3.8875,3.8845,3.8855,72
2012-02-06,09:45:00,3.8855,3.8870,3.8840,3.8845,44
2012-02-06,09:50:00,3.8840,3.8850,3.8810,3.8830,86
2012-02-06,09:55:00,3.8840,3.8855,3.8830,3.8855,31
2012-02-06,10:00:00,3.8865,3.8870,3.8825,3.8840,144
2012-02-06,10:05:00,3.8825,3.8835,3.8805,3.8820,112
2012-02-06,10:10:00,3.8825,3.8845,3.8810,3.8835,82
2012-02-06,10:15:00,3.8835,3.8850,3.8835,3.8850,13
2012-02-06,10:20:00,3.8835,3.8845,3.8835,3.8845,5
2012-02-06,10:25:00,3.8835,3.8835,3.8800,3.8805,31
2012-02-06,10:30:00,3.8805,3.8825,3.8800,3.8825,56
2012-02-06,10:35:00,3.8835,3.8840,3.8815,3.8825,29
2012-02-06,10:40:00,3.8825,3.8825,3.8790,3.8795,85
2012-02-06,10:45:00,3.8795,3.8795,3.8735,3.8750,260
2012-02-06,10:50:00,3.8745,3.8765,3.8725,3.8755,102
2012-02-06,10:55:00,3.8760,3.8765,3.8735,3.8735,62
2012-02-06,11:00:00,3.8730,3.8745,3.8710,3.8740,105
2012-02-06,11:05:00,3.8740,3.8745,3.8735,3.8740,34
2012-02-06,11:10:00,3.8740,3.8765,3.8730,3.8750,57
2012-02-06,11:15:00,3.8760,3.8785,3.8750,3.8770,64
2012-02-06,11:20:00,3.8770,3.8830,3.8770,3.8820,166
2012-02-06,11:25:00,3.8830,3.8865,3.8815,3.8830,172
2012-02-06,11:30:00,3.8825,3.8850,3.8825,3.8850,35
2012-02-06,11:35:00,3.8830,3.8840,3.8825,3.8840,12
2012-02-06,11:40:00,3.8830,3.8830,3.8810,3.8830,26
2012-02-06,11:45:00,3.8835,3.8835,3.8810,3.8815,52
2012-02-06,11:50:00,3.8820,3.8820,3.8780,3.8795,87
2012-02-06,11:55:00,3.8805,3.8810,3.8805,3.8810,4
2012-02-06,12:00:00,3.8795,3.8810,3.8795,3.8810,9
2012-02-06,12:05:00,3.8800,3.8800,3.8785,3.8800,12
2012-02-06,12:10:00,3.8800,3.8805,3.8800,3.8805,3
2012-02-06,12:20:00,3.8805,3.8810,3.8805,3.8805,5
2012-02-06,12:25:00,3.8805,3.8820,3.8805,3.8820,5
2012-02-06,12:30:00,3.8805,3.8840,3.8800,3.8840,50
2012-02-06,12:35:00,3.8835,3.8835,3.8775,3.8775,35
2012-02-06,12:40:00,3.8775,3.8780,3.8765,3.8775,16
2012-02-06,12:45:00,3.8780,3.8785,3.8765,3.8785,11
2012-02-06,12:50:00,3.8785,3.8800,3.8785,3.8790,18
2012-02-06,12:55:00,3.8785,3.8790,3.8780,3.8780,23
2012-02-06,13:00:00,3.8770,3.8780,3.8760,3.8775,39
2012-02-06,13:05:00,3.8765,3.8805,3.8765,3.8805,18
2012-02-06,13:10:00,3.8810,3.8820,3.8800,3.8810,57
2012-02-06,13:15:00,3.8820,3.8845,3.8800,3.8815,92
2012-02-06,13:20:00,3.8815,3.8815,3.8800,3.8810,18
2012-02-06,13:25:00,3.8810,3.8820,3.8800,3.8810,66
2012-02-06,13:30:00,3.8800,3.8805,3.8755,3.8765,152
2012-02-06,13:35:00,3.8775,3.8790,3.8770,3.8780,86
2012-02-06,13:40:00,3.8780,3.8790,3.8760,3.8780,55
2012-02-06,13:45:00,3.8785,3.8800,3.8785,3.8795,49
2012-02-06,13:50:00,3.8805,3.8805,3.8790,3.8800,45
2012-02-06,13:55:00,3.8790,3.8805,3.8785,3.8805,26
2012-02-06,14:00:00,3.8810,3.8810,3.8785,3.8790,60
2012-02-06,14:05:00,3.8790,3.8800,3.8780,3.8785,33
2012-02-06,14:10:00,3.8780,3.8785,3.8755,3.8760,130
2012-02-06,14:15:00,3.8755,3.8765,3.8740,3.8750,105
2012-02-06,14:20:00,3.8755,3.8760,3.8735,3.8735,48
2012-02-06,14:25:00,3.8735,3.8765,3.8730,3.8755,75
2012-02-06,14:30:00,3.8745,3.8760,3.8745,3.8750,59
2012-02-06,14:35:00,3.8750,3.8765,3.8750,3.8750,79
2012-02-06,14:40:00,3.8755,3.8755,3.8730,3.8745,84
2012-02-06,14:45:00,3.8735,3.8750,3.8725,3.8745,53
2012-02-06,14:50:00,3.8740,3.8755,3.8725,3.8735,88
2012-02-06,14:55:00,3.8735,3.8760,3.8735,3.8750,69
2012-02-06,15:00:00,3.8745,3.8755,3.8710,3.8720,104
2012-02-06,15:05:00,3.8715,3.8735,3.8710,3.8735,32
2012-02-06,15:10:00,3.8735,3.8755,3.8715,3.8750,54
2012-02-06,15:15:00,3.8750,3.8760,3.8750,3.8755,37
2012-02-06,15:20:00,3.8750,3.8755,3.8730,3.8735,43
2012-02-06,15:25:00,3.8725,3.8740,3.8725,3.8740,21
2012-02-06,15:30:00,3.8750,3.8770,3.8745,3.8765,26
2012-02-06,15:35:00,3.8765,3.8785,3.8750,3.8775,50
2012-02-06,15:40:00,3.8780,3.8800,3.8770,3.8800,51
2012-02-06,15:45:00,3.8805,3.8815,3.8795,3.8795,51
2012-02-06,15:50:00,3.8800,3.8850,3.8795,3.8850,118
2012-02-06,15:55:00,3.8855,3.8905,3.8835,3.8895,213
2012-02-06,16:00:00,3.8890,3.8910,3.8825,3.8825,112
2012-02-06,16:05:00,3.8825,3.8850,3.8810,3.8820,122
2012-02-06,16:10:00,3.8820,3.8870,3.8815,3.8850,145
2012-02-06,16:15:00,3.8850,3.8880,3.8825,3.8840,113
2012-02-06,16:20:00,3.8830,3.8840,3.8790,3.8810,114
2012-02-06,16:25:00,3.8805,3.8805,3.8775,3.8780,105
2012-02-06,16:30:00,3.8775,3.8790,3.8760,3.8765,190
2012-02-06,16:35:00,3.8760,3.8760,3.8715,3.8755,179
2012-02-06,16:40:00,3.8740,3.8755,3.8725,3.8725,63
2012-02-06,16:45:00,3.8720,3.8745,3.8690,3.8735,211
2012-02-06,16:50:00,3.8735,3.8740,3.8705,3.8710,115
2012-02-06,16:55:00,3.8715,3.8730,3.8695,3.8700,52
2012-02-06,17:00:00,3.8695,3.8705,3.8595,3.8610,587
2012-02-06,17:05:00,3.8595,3.8630,3.8585,3.8590,281
2012-02-06,17:10:00,3.8590,3.8605,3.8575,3.8590,240
2012-02-06,17:15:00,3.8595,3.8605,3.8570,3.8580,130
2012-02-06,17:20:00,3.8565,3.8645,3.8560,3.8635,176
2012-02-06,17:25:00,3.8635,3.8635,3.8570,3.8585,159
2012-02-06,17:30:00,3.8590,3.8610,3.8585,3.8585,121
2012-02-06,17:35:00,3.8585,3.8630,3.8585,3.8615,94
2012-02-06,17:40:00,3.8620,3.8620,3.8570,3.8585,96
2012-02-06,17:45:00,3.8575,3.8620,3.8570,3.8620,57
2012-02-06,17:50:00,3.8615,3.8615,3.8590,3.8590,77
2012-02-06,17:55:00,3.8590,3.8605,3.8550,3.8560,78
2012-02-06,18:00:00,3.8550,3.8550,3.8520,3.8540,121
2012-02-06,18:05:00,3.8535,3.8560,3.8525,3.8545,64
2012-02-06,18:10:00,3.8550,3.8570,3.8540,3.8560,122
2012-02-06,18:15:00,3.8555,3.8570,3.8550,3.8550,60
2012-02-06,18:20:00,3.8545,3.8550,3.8500,3.8545,234
2012-02-06,18:25:00,3.8545,3.8585,3.8545,3.8580,51
2012-02-06,18:30:00,3.8580,3.8615,3.8565,3.8565,73
2012-02-06,18:35:00,3.8565,3.8565,3.8535,3.8540,46
2012-02-06,18:40:00,3.8540,3.8580,3.8535,3.8580,54
2012-02-06,18:45:00,3.8560,3.8565,3.8530,3.8530,47
2012-02-06,18:50:00,3.8530,3.8535,3.8510,3.8535,57
2012-02-06,18:55:00,3.8530,3.8535,3.8515,3.8525,66
2012-02-06,19:00:00,3.8510,3.8560,3.8510,3.8550,55
2012-02-06,19:05:00,3.8545,3.8580,3.8535,3.8575,151
2012-02-06,19:10:00,3.8570,3.8580,3.8540,3.8540,43
2012-02-06,19:15:00,3.8540,3.8590,3.8540,3.8590,101
2012-02-06,19:20:00,3.8590,3.8605,3.8580,3.8595,76
2012-02-06,19:25:00,3.8600,3.8615,3.8595,3.8615,89
2012-02-06,19:30:00,3.8615,3.8650,3.8610,3.8630,160
2012-02-06,19:35:00,3.8630,3.8650,3.8630,3.8645,87
2012-02-06,19:40:00,3.8640,3.8650,3.8595,3.8600,88
2012-02-06,19:45:00,3.8600,3.8640,3.8565,3.8565,117
2012-02-06,19:50:00,3.8575,3.8580,3.8540,3.8575,152
2012-02-06,19:55:00,3.8580,3.8640,3.8580,3.8600,108
2012-02-06,20:00:00,3.8600,3.8645,3.8600,3.8640,162
2012-02-06,20:05:00,3.8640,3.8660,3.8615,3.8615,234
2012-02-06,20:10:00,3.8615,3.8635,3.8610,3.8620,92
2012-02-06,20:15:00,3.8620,3.8670,3.8565,3.8650,208
2012-02-06,20:20:00,3.8655,3.8675,3.8625,3.8625,244
2012-02-06,20:25:00,3.8620,3.8660,3.8590,3.8595,217
2012-02-06,20:30:00,3.8590,3.8610,3.8565,3.8585,167
2012-02-06,20:35:00,3.8585,3.8595,3.8555,3.8570,86
2012-02-06,20:40:00,3.8570,3.8575,3.8520,3.8550,231
2012-02-06,20:45:00,3.8550,3.8570,3.8540,3.8550,90
2012-02-06,20:50:00,3.8540,3.8550,3.8525,3.8535,62
2012-02-06,20:55:00,3.8540,3.8555,3.8520,3.8540,42
2012-02-06,21:00:00,3.8540,3.8585,3.8520,3.8525,155
2012-02-06,21:05:00,3.8520,3.8575,3.8520,3.8575,144
2012-02-06,21:10:00,3.8570,3.8575,3.8380,3.8420,1725
2012-02-06,21:15:00,3.8420,3.8435,3.8390,3.8420,247
2012-02-06,21:20:00,3.8435,3.8470,3.8350,3.8370,659
2012-02-06,21:25:00,3.8370,3.8430,3.8355,3.8370,698
2012-02-06,21:30:00,3.8360,3.8445,3.8340,3.8385,999
2012-02-06,21:35:00,3.8390,3.8425,3.8375,3.8390,182
2012-02-06,21:40:00,3.8390,3.8420,3.8330,3.8385,251
2012-02-06,21:45:00,3.8385,3.8415,3.8365,3.8390,150
2012-02-06,21:50:00,3.8390,3.8425,3.8355,3.8355,297
2012-02-06,21:55:00,3.8365,3.8375,3.8280,3.8295,676
2012-02-06,22:00:00,3.8295,3.8370,3.8280,3.8355,244
2012-02-06,22:05:00,3.8355,3.8370,3.8310,3.8370,212
2012-02-06,22:10:00,3.8365,3.8390,3.8345,3.8370,192
2012-02-06,22:15:00,3.8370,3.8480,3.8370,3.8460,326
2012-02-06,22:20:00,3.8455,3.8545,3.8450,3.8530,510
2012-02-06,22:25:00,3.8530,3.8555,3.8495,3.8500,612
2012-02-06,22:30:00,3.8495,3.8505,3.8455,3.8500,272
2012-02-06,22:35:00,3.8500,3.8625,3.8475,3.8590,600
2012-02-06,22:40:00,3.8590,3.8615,3.8560,3.8565,407
2012-02-06,22:45:00,3.8560,3.8615,3.8550,3.8605,315
2012-02-06,22:50:00,3.8610,3.8670,3.8610,3.8630,378
2012-02-06,22:55:00,3.8635,3.8655,3.8590,3.8620,236
2012-02-06,23:00:00,3.8625,3.8665,3.8615,3.8615,157
2012-02-06,23:05:00,3.8620,3.8655,3.8595,3.8595,220
2012-02-06,23:10:00,3.8600,3.8610,3.8540,3.8570,246
2012-02-06,23:15:00,3.8575,3.8645,3.8555,3.8560,621
2012-02-06,23:20:00,3.8560,3.8625,3.8530,3.8605,408
2012-02-06,23:25:00,3.8605,3.8630,3.8575,3.8580,142
2012-02-06,23:30:00,3.8585,3.8600,3.8555,3.8560,250
2012-02-06,23:35:00,3.8550,3.8615,3.8545,3.8590,248
2012-02-06,23:40:00,3.8590,3.8595,3.8535,3.8555,530
2012-02-06,23:45:00,3.8550,3.8630,3.8540,3.8595,388
2012-02-06,23:50:00,3.8600,3.8700,3.8595,3.8675,286
2012-02-06,23:55:00,3.8685,3.8735,3.8680,3.8725,313
2012-02-07,00:00:00,3.8730,3.8740,3.8680,3.8710,366
2012-02-07,00:05:00,3.8700,3.8745,3.8695,3.8720,411
2012-02-07,00:10:00,3.8725,3.8800,3.8720,3.8760,613
2012-02-07,00:15:00,3.8755,3.8805,3.8750,3.8785,269
2012-02-07,00:20:00,3.8795,3.8795,3.8725,3.8750,332
2012-02-07,00:25:00,3.8750,3.8760,3.8730,3.8755,111
2012-02-07,00:30:00,3.8755,3.8765,3.8720,3.8730,188
2012-02-07,00:35:00,3.8725,3.8725,3.8645,3.8690,289
2012-02-07,00:40:00,3.8680,3.8720,3.8630,3.8720,280
2012-02-07,00:45:00,3.8725,3.8745,3.8690,3.8695,133
2012-02-07,00:50:00,3.8690,3.8690,3.8640,3.8650,226
2012-02-07,00:55:00,3.8645,3.8670,3.8600,3.8650,508
2012-02-07,01:00:00,3.8660,3.8670,3.8590,3.8620,370
2012-02-07,01:05:00,3.8625,3.8645,3.8605,3.8615,188
2012-02-07,01:10:00,3.8620,3.8655,3.8605,3.8650,88
2012-02-07,01:15:00,3.8650,3.8670,3.8645,3.8655,90
2012-02-07,01:20:00,3.8655,3.8660,3.8635,3.8660,153
2012-02-07,01:25:00,3.8660,3.8665,3.8615,3.8615,93
2012-02-07,01:30:00,3.8620,3.8680,3.8610,3.8655,139
2012-02-07,01:35:00,3.8660,3.8700,3.8655,3.8695,169
2012-02-07,01:40:00,3.8685,3.8695,3.8635,3.8640,140
2012-02-07,01:45:00,3.8640,3.8660,3.8635,3.8655,81
2012-02-07,01:50:00,3.8665,3.8670,3.8625,3.8660,104
2012-02-07,01:55:00,3.8665,3.8685,3.8630,3.8645,517
2012-02-07,02:00:00,3.8650,3.8675,3.8650,3.8660,149
2012-02-07,02:05:00,3.8655,3.8670,3.8645,3.8655,103
2012-02-07,02:10:00,3.8655,3.8670,3.8615,3.8620,73
2012-02-07,02:15:00,3.8625,3.8645,3.8615,3.8615,53
2012-02-07,02:20:00,3.8625,3.8655,3.8620,3.8655,107
2012-02-07,02:25:00,3.8650,3.8675,3.8645,3.8655,106
2012-02-07,02:30:00,3.8655,3.8685,3.8640,3.8680,43
2012-02-07,02:35:00,3.8665,3.8670,3.8635,3.8640,39
2012-02-07,02:40:00,3.8635,3.8655,3.8625,3.8645,56
2012-02-07,02:45:00,3.8640,3.8655,3.8625,3.8630,80
2012-02-07,02:50:00,3.8640,3.8645,3.8620,3.8640,64
2012-02-07,02:55:00,3.8635,3.8645,3.8625,3.8640,101
2012-02-07,03:00:00,3.8640,3.8645,3.8635,3.8635,38
2012-02-07,03:05:00,3.8645,3.8645,3.8630,3.8635,16
2012-02-07,03:10:00,3.8640,3.8645,3.8635,3.8640,40
2012-02-07,03:15:00,3.8630,3.8630,3.8605,3.8615,30
2012-02-07,03:20:00,3.8610,3.8620,3.8600,3.8620,77
2012-02-07,03:25:00,3.8625,3.8645,3.8620,3.8635,20
2012-02-07,03:30:00,3.8635,3.8635,3.8635,3.8635,3
2012-02-07,03:35:00,3.8630,3.8660,3.8630,3.8660,25
2012-02-07,03:40:00,3.8665,3.8665,3.8625,3.8625,47
2012-02-07,03:45:00,3.8630,3.8645,3.8615,3.8635,19
2012-02-07,03:50:00,3.8635,3.8635,3.8610,3.8610,23
2012-02-07,03:55:00,3.8610,3.8640,3.8610,3.8610,25
2012-02-07,04:00:00,3.8625,3.8650,3.8625,3.8650,8
2012-02-07,04:05:00,3.8645,3.8650,3.8630,3.8630,26
2012-02-07,04:10:00,3.8625,3.8650,3.8625,3.8640,46
2012-02-07,04:15:00,3.8650,3.8655,3.8640,3.8655,23
2012-02-07,04:20:00,3.8655,3.8665,3.8655,3.8660,4
2012-02-07,04:25:00,3.8655,3.8660,3.8645,3.8645,9
2012-02-07,04:30:00,3.8650,3.8650,3.8645,3.8645,4
2012-02-07,04:35:00,3.8655,3.8655,3.8645,3.8655,12
2012-02-07,04:40:00,3.8655,3.8670,3.8650,3.8650,18
2012-02-07,04:45:00,3.8665,3.8670,3.8660,3.8660,30
2012-02-07,04:50:00,3.8670,3.8680,3.8665,3.8670,51
2012-02-07,04:55:00,3.8675,3.8680,3.8665,3.8675,45
2012-02-07,05:00:00,3.8675,3.8695,3.8670,3.8690,38
2012-02-07,05:05:00,3.8695,3.8695,3.8675,3.8685,32
2012-02-07,05:15:00,3.8670,3.8670,3.8635,3.8650,16
2012-02-07,05:25:00,3.8650,3.8660,3.8650,3.8655,4
2012-02-07,05:30:00,3.8650,3.8650,3.8650,3.8650,6
2012-02-07,05:50:00,3.8655,3.8720,3.8655,3.8695,53
2012-02-07,05:55:00,3.8700,3.8760,3.8700,3.8735,64
2012-02-07,06:00:00,3.8735,3.8780,3.8735,3.8780,48
2012-02-07,06:05:00,3.8760,3.8760,3.8750,3.8750,3
2012-02-07,06:10:00,3.8765,3.8795,3.8765,3.8790,18
2012-02-07,07:00:00,3.8775,3.8775,3.8600,3.8720,99
2012-02-07,07:05:00,3.8725,3.8750,3.8700,3.8700,38
2012-02-07,07:10:00,3.8710,3.8725,3.8710,3.8725,2
2012-02-07,07:15:00,3.8735,3.8735,3.8710,3.8710,11
2012-02-07,07:20:00,3.8705,3.8705,3.8700,3.8700,6
2012-02-07,07:25:00,3.8720,3.8720,3.8705,3.8705,4
2012-02-07,07:45:00,3.8680,3.8680,3.8675,3.8680,4
2012-02-07,07:50:00,3.8695,3.8700,3.8695,3.8700,2
2012-02-07,08:00:00,3.8670,3.8680,3.8665,3.8680,13
2012-02-07,08:05:00,3.8700,3.8740,3.8700,3.8710,24
2012-02-07,08:10:00,3.8710,3.8710,3.8610,3.8645,42
2012-02-07,08:15:00,3.8675,3.8695,3.8665,3.8675,8
2012-02-07,08:20:00,3.8675,3.8685,3.8675,3.8685,4
2012-02-07,08:25:00,3.8690,3.8690,3.8675,3.8675,10
2012-02-07,08:30:00,3.8685,3.8695,3.8675,3.8675,37
2012-02-07,08:35:00,3.8690,3.8710,3.8690,3.8690,12
2012-02-07,08:40:00,3.8710,3.8710,3.8690,3.8700,4
2012-02-07,08:45:00,3.8710,3.8710,3.8685,3.8700,7
2012-02-07,08:50:00,3.8685,3.8695,3.8645,3.8660,42
2012-02-07,08:55:00,3.8665,3.8685,3.8665,3.8685,16
2012-02-07,09:00:00,3.8690,3.8775,3.8685,3.8720,319
2012-02-07,09:05:00,3.8710,3.8785,3.8705,3.8785,162
2012-02-07,09:10:00,3.8790,3.8790,3.8730,3.8730,133
2012-02-07,09:15:00,3.8730,3.8750,3.8720,3.8750,58
2012-02-07,09:20:00,3.8730,3.8755,3.8720,3.8755,72
2012-02-07,09:25:00,3.8750,3.8760,3.8730,3.8740,26
2012-02-07,09:30:00,3.8735,3.8740,3.8660,3.8660,105
2012-02-07,09:35:00,3.8670,3.8700,3.8630,3.8675,66
2012-02-07,09:40:00,3.8680,3.8680,3.8660,3.8670,40
2012-02-07,09:45:00,3.8665,3.8685,3.8655,3.8660,26
2012-02-07,09:50:00,3.8660,3.8670,3.8650,3.8660,55
2012-02-07,09:55:00,3.8650,3.8665,3.8620,3.8650,75
2012-02-07,10:00:00,3.8645,3.8650,3.8620,3.8630,92
2012-02-07,10:05:00,3.8645,3.8655,3.8625,3.8650,39
2012-02-07,10:10:00,3.8655,3.8660,3.8610,3.8640,111
2012-02-07,10:15:00,3.8655,3.8655,3.8635,3.8635,4
2012-02-07,10:20:00,3.8635,3.8635,3.8625,3.8630,6
2012-02-07,10:25:00,3.8615,3.8615,3.8530,3.8600,185
2012-02-07,10:30:00,3.8600,3.8600,3.8500,3.8500,136
2012-02-07,10:35:00,3.8510,3.8530,3.8490,3.8530,62
2012-02-07,10:40:00,3.8520,3.8540,3.8510,3.8530,52
2012-02-07,10:45:00,3.8525,3.8545,3.8525,3.8545,29
2012-02-07,10:50:00,3.8535,3.8540,3.8520,3.8540,19
2012-02-07,10:55:00,3.8535,3.8535,3.8500,3.8525,65
2012-02-07,11:00:00,3.8520,3.8530,3.8500,3.8510,36
2012-02-07,11:05:00,3.8505,3.8515,3.8460,3.8470,179
2012-02-07,11:10:00,3.8470,3.8535,3.8470,3.8510,154
2012-02-07,11:15:00,3.8505,3.8505,3.8440,3.8465,126
2012-02-07,11:20:00,3.8475,3.8475,3.8410,3.8415,89
2012-02-07,11:25:00,3.8415,3.8430,3.8400,3.8425,123
2012-02-07,11:30:00,3.8425,3.8545,3.8425,3.8510,265
2012-02-07,11:35:00,3.8515,3.8515,3.8470,3.8490,33
2012-02-07,11:40:00,3.8490,3.8495,3.8455,3.8460,86
2012-02-07,11:45:00,3.8455,3.8500,3.8440,3.8450,131
2012-02-07,11:50:00,3.8445,3.8460,3.8425,3.8445,31
2012-02-07,11:55:00,3.8435,3.8445,3.8380,3.8390,117
2012-02-07,12:00:00,3.8390,3.8400,3.8340,3.8365,163
2012-02-07,12:05:00,3.8360,3.8360,3.8325,3.8345,48
2012-02-07,12:10:00,3.8340,3.8360,3.8305,3.8315,135
2012-02-07,12:15:00,3.8310,3.8350,3.8305,3.8350,40
2012-02-07,12:20:00,3.8350,3.8360,3.8345,3.8360,9
2012-02-07,12:25:00,3.8360,3.8385,3.8350,3.8375,41
2012-02-07,12:30:00,3.8380,3.8430,3.8380,3.8430,166
2012-02-07,12:35:00,3.8430,3.8445,3.8415,3.8445,33
2012-02-07,12:40:00,3.8440,3.8455,3.8430,3.8435,50
2012-02-07,12:45:00,3.8435,3.8465,3.8420,3.8460,43
2012-02-07,12:50:00,3.8455,3.8455,3.8445,3.8445,23
2012-02-07,12:55:00,3.8450,3.8450,3.8415,3.8420,53
2012-02-07,13:00:00,3.8425,3.8445,3.8420,3.8445,22
2012-02-07,13:05:00,3.8445,3.8445,3.8390,3.8425,66
2012-02-07,13:10:00,3.8425,3.8435,3.8425,3.8435,4
2012-02-07,13:15:00,3.8440,3.8440,3.8440,3.8440,27
2012-02-07,13:20:00,3.8440,3.8455,3.8435,3.8450,69
2012-02-07,13:25:00,3.8435,3.8445,3.8405,3.8405,48
2012-02-07,13:30:00,3.8405,3.8435,3.8400,3.8435,136
2012-02-07,13:35:00,3.8430,3.8450,3.8430,3.8440,43
2012-02-07,13:40:00,3.8430,3.8435,3.8385,3.8385,128
2012-02-07,13:45:00,3.8380,3.8400,3.8335,3.8360,204
2012-02-07,13:50:00,3.8355,3.8405,3.8355,3.8395,127
2012-02-07,13:55:00,3.8410,3.8430,3.8400,3.8410,93
2012-02-07,14:00:00,3.8405,3.8405,3.8355,3.8355,132
2012-02-07,14:05:00,3.8355,3.8375,3.8340,3.8355,166
2012-02-07,14:10:00,3.8350,3.8370,3.8340,3.8365,187
2012-02-07,14:15:00,3.8360,3.8370,3.8350,3.8360,67
2012-02-07,14:20:00,3.8365,3.8375,3.8350,3.8355,153
2012-02-07,14:25:00,3.8365,3.8365,3.8350,3.8365,56
2012-02-07,14:30:00,3.8370,3.8435,3.8370,3.8435,103
2012-02-07,14:35:00,3.8435,3.8435,3.8405,3.8425,78
2012-02-07,14:40:00,3.8425,3.8435,3.8410,3.8425,71
2012-02-07,14:45:00,3.8435,3.8445,3.8425,3.8435,72
2012-02-07,14:50:00,3.8435,3.8435,3.8395,3.8400,89
2012-02-07,14:55:00,3.8420,3.8425,3.8400,3.8420,82
2012-02-07,15:00:00,3.8420,3.8450,3.8420,3.8430,83
2012-02-07,15:05:00,3.8440,3.8450,3.8435,3.8450,24
2012-02-07,15:10:00,3.8450,3.8545,3.8450,3.8515,335
2012-02-07,15:15:00,3.8525,3.8530,3.8490,3.8490,74
2012-02-07,15:20:00,3.8485,3.8505,3.8485,3.8505,28
2012-02-07,15:25:00,3.8500,3.8525,3.8490,3.8515,32
2012-02-07,15:30:00,3.8525,3.8550,3.8515,3.8540,33
2012-02-07,15:35:00,3.8535,3.8575,3.8535,3.8575,87
2012-02-07,15:40:00,3.8575,3.8575,3.8530,3.8530,111
2012-02-07,15:45:00,3.8535,3.8550,3.8505,3.8535,44
2012-02-07,15:50:00,3.8525,3.8525,3.8480,3.8500,91
2012-02-07,15:55:00,3.8490,3.8505,3.8480,3.8500,52
2012-02-07,16:00:00,3.8495,3.8535,3.8490,3.8535,53
2012-02-07,16:05:00,3.8545,3.8570,3.8515,3.8550,183
2012-02-07,16:10:00,3.8530,3.8530,3.8460,3.8460,210
2012-02-07,16:15:00,3.8465,3.8470,3.8425,3.8430,111
2012-02-07,16:20:00,3.8430,3.8430,3.8380,3.8395,234
2012-02-07,16:25:00,3.8385,3.8400,3.8370,3.8375,97
2012-02-07,16:30:00,3.8375,3.8425,3.8375,3.8385,83
2012-02-07,16:35:00,3.8375,3.8410,3.8345,3.8405,131
2012-02-07,16:40:00,3.8405,3.8435,3.8385,3.8385,64
2012-02-07,16:45:00,3.8410,3.8440,3.8405,3.8440,76
2012-02-07,16:50:00,3.8445,3.8465,3.8405,3.8405,76
2012-02-07,16:55:00,3.8410,3.8430,3.8375,3.8380,68
2012-02-07,17:00:00,3.8385,3.8385,3.8310,3.8330,256
2012-02-07,17:05:00,3.8325,3.8330,3.8210,3.8260,658
2012-02-07,17:10:00,3.8265,3.8265,3.8205,3.8240,408
2012-02-07,17:15:00,3.8240,3.8260,3.8220,3.8260,224
2012-02-07,17:20:00,3.8255,3.8280,3.8230,3.8265,174
2012-02-07,17:25:00,3.8275,3.8315,3.8260,3.8310,204
2012-02-07,17:30:00,3.8305,3.8310,3.8265,3.8300,208
2012-02-07,17:35:00,3.8305,3.8310,3.8250,3.8265,174
2012-02-07,17:40:00,3.8265,3.8295,3.8260,3.8285,74
2012-02-07,17:45:00,3.8295,3.8375,3.8270,3.8350,155
2012-02-07,17:50:00,3.8345,3.8365,3.8290,3.8290,155
2012-02-07,17:55:00,3.8305,3.8330,3.8290,3.8300,81
2012-02-07,18:00:00,3.8310,3.8355,3.8310,3.8320,60
2012-02-07,18:05:00,3.8315,3.8320,3.8290,3.8320,50
2012-02-07,18:10:00,3.8330,3.8335,3.8310,3.8315,14
2012-02-07,18:15:00,3.8305,3.8320,3.8275,3.8275,75
2012-02-07,18:20:00,3.8280,3.8300,3.8265,3.8275,132
2012-02-07,18:25:00,3.8275,3.8275,3.8230,3.8230,130
2012-02-07,18:30:00,3.8230,3.8290,3.8220,3.8290,85
2012-02-07,18:35:00,3.8290,3.8305,3.8270,3.8280,72
2012-02-07,18:40:00,3.8275,3.8275,3.8235,3.8275,73
2012-02-07,18:45:00,3.8275,3.8305,3.8275,3.8295,65
2012-02-07,18:50:00,3.8295,3.8295,3.8245,3.8255,76
2012-02-07,18:55:00,3.8250,3.8250,3.8230,3.8250,58
2012-02-07,19:00:00,3.8240,3.8240,3.8115,3.8130,589
2012-02-07,19:05:00,3.8135,3.8145,3.8110,3.8140,180
2012-02-07,19:10:00,3.8130,3.8155,3.8095,3.8140,197
2012-02-07,19:15:00,3.8135,3.8140,3.8105,3.8130,117
2012-02-07,19:20:00,3.8130,3.8160,3.8125,3.8145,55
2012-02-07,19:25:00,3.8135,3.8150,3.8110,3.8130,84
2012-02-07,19:30:00,3.8140,3.8145,3.8130,3.8140,37
2012-02-07,19:35:00,3.8125,3.8135,3.8090,3.8105,150
2012-02-07,19:40:00,3.8100,3.8115,3.8090,3.8095,34
2012-02-07,19:45:00,3.8105,3.8140,3.8090,3.8130,128
2012-02-07,19:50:00,3.8140,3.8155,3.8105,3.8105,115
2012-02-07,19:55:00,3.8110,3.8115,3.8095,3.8100,39
2012-02-07,20:00:00,3.8090,3.8095,3.7980,3.7995,596
2012-02-07,20:05:00,3.7995,3.8060,3.7990,3.8035,220
2012-02-07,20:10:00,3.8035,3.8065,3.8010,3.8010,196
2012-02-07,20:15:00,3.8025,3.8025,3.7960,3.7960,358
2012-02-07,20:20:00,3.7960,3.7995,3.7940,3.7975,241
2012-02-07,20:25:00,3.7980,3.8015,3.7975,3.8005,121
2012-02-07,20:30:00,3.8010,3.8030,3.8000,3.8010,62
2012-02-07,20:35:00,3.8015,3.8045,3.8010,3.8030,72
2012-02-07,20:40:00,3.8035,3.8085,3.8020,3.8085,205
2012-02-07,20:45:00,3.8085,3.8125,3.8080,3.8090,308
2012-02-07,20:50:00,3.8095,3.8100,3.8040,3.8060,86
2012-02-07,20:55:00,3.8060,3.8090,3.8045,3.8085,109
2012-02-07,21:00:00,3.8080,3.8105,3.8020,3.8065,238
2012-02-07,21:05:00,3.8065,3.8080,3.8035,3.8055,112
2012-02-07,21:10:00,3.8055,3.8125,3.8045,3.8115,364
2012-02-07,21:15:00,3.8110,3.8155,3.8110,3.8115,250
2012-02-07,21:20:00,3.8110,3.8150,3.8100,3.8140,209
2012-02-07,21:25:00,3.8140,3.8175,3.8140,3.8155,284
2012-02-07,21:30:00,3.8155,3.8285,3.8150,3.8235,1240
2012-02-07,21:35:00,3.8235,3.8250,3.8155,3.8185,765
2012-02-07,21:40:00,3.8190,3.8265,3.8165,3.8180,880
2012-02-07,21:45:00,3.8185,3.8185,3.8035,3.8045,500
2012-02-07,21:50:00,3.8050,3.8105,3.8035,3.8055,325
2012-02-07,21:55:00,3.8075,3.8210,3.8075,3.8165,405
2012-02-07,22:00:00,3.8175,3.8195,3.8140,3.8180,317
2012-02-07,22:05:00,3.8185,3.8210,3.8155,3.8195,260
2012-02-07,22:10:00,3.8200,3.8270,3.8200,3.8235,368
2012-02-07,22:15:00,3.8230,3.8270,3.8205,3.8270,258
2012-02-07,22:20:00,3.8270,3.8285,3.8240,3.8275,232
2012-02-07,22:25:00,3.8280,3.8280,3.8185,3.8230,193
2012-02-07,22:30:00,3.8235,3.8325,3.8220,3.8275,593
2012-02-07,22:35:00,3.8275,3.8290,3.8115,3.8135,641
2012-02-07,22:40:00,3.8135,3.8255,3.8135,3.8220,379
2012-02-07,22:45:00,3.8200,3.8200,3.8135,3.8170,255
2012-02-07,22:50:00,3.8170,3.8170,3.8085,3.8135,388
2012-02-07,22:55:00,3.8140,3.8180,3.8115,3.8175,177
2012-02-07,23:00:00,3.8175,3.8215,3.8100,3.8120,452
2012-02-07,23:05:00,3.8120,3.8205,3.8105,3.8205,230
2012-02-07,23:10:00,3.8205,3.8270,3.8200,3.8250,904
2012-02-07,23:15:00,3.8245,3.8285,3.8225,3.8240,366
2012-02-07,23:20:00,3.8240,3.8390,3.8210,3.8355,618
2012-02-07,23:25:00,3.8365,3.8395,3.8295,3.8310,933
2012-02-07,23:30:00,3.8315,3.8385,3.8310,3.8340,384
2012-02-07,23:35:00,3.8335,3.8380,3.8330,3.8350,236
2012-02-07,23:40:00,3.8360,3.8515,3.8355,3.8450,1267
2012-02-07,23:45:00,3.8455,3.8530,3.8445,3.8465,1153
2012-02-07,23:50:00,3.8465,3.8525,3.8455,3.8500,716
2012-02-07,23:55:00,3.8495,3.8600,3.8470,3.8595,900
2012-02-08,00:00:00,3.8600,3.8640,3.8565,3.8595,578
2012-02-08,00:05:00,3.8595,3.8605,3.8555,3.8560,518
2012-02-08,00:10:00,3.8560,3.8600,3.8555,3.8560,512
2012-02-08,00:15:00,3.8560,3.8575,3.8520,3.8565,363
2012-02-08,00:20:00,3.8565,3.8590,3.8550,3.8585,344
2012-02-08,00:25:00,3.8585,3.8590,3.8530,3.8570,308
2012-02-08,00:30:00,3.8570,3.8575,3.8525,3.8550,314
2012-02-08,00:35:00,3.8545,3.8585,3.8520,3.8575,385
2012-02-08,00:40:00,3.8575,3.8585,3.8530,3.8540,252
2012-02-08,00:45:00,3.8540,3.8575,3.8515,3.8515,153
2012-02-08,00:50:00,3.8515,3.8545,3.8490,3.8535,280
2012-02-08,00:55:00,3.8545,3.8580,3.8515,3.8570,315
2012-02-08,01:00:00,3.8570,3.8585,3.8560,3.8580,258
2012-02-08,01:05:00,3.8575,3.8585,3.8570,3.8585,180
2012-02-08,01:10:00,3.8585,3.8650,3.8585,3.8635,463
2012-02-08,01:15:00,3.8640,3.8685,3.8640,3.8660,320
2012-02-08,01:20:00,3.8660,3.8720,3.8650,3.8695,426
2012-02-08,01:25:00,3.8690,3.8700,3.8655,3.8680,234
2012-02-08,01:30:00,3.8690,3.8715,3.8660,3.8705,174
2012-02-08,01:35:00,3.8705,3.8715,3.8670,3.8710,269
2012-02-08,01:40:00,3.8710,3.8735,3.8700,3.8730,208
2012-02-08,01:45:00,3.8730,3.8735,3.8695,3.8710,215
2012-02-08,01:50:00,3.8705,3.8730,3.8700,3.8730,292
2012-02-08,01:55:00,3.8730,3.8780,3.8720,3.8770,1624
2012-02-08,02:00:00,3.8775,3.8810,3.8760,3.8775,509
2012-02-08,02:05:00,3.8775,3.8805,3.8760,3.8760,140
2012-02-08,02:10:00,3.8775,3.8775,3.8715,3.8730,183
2012-02-08,02:15:00,3.8720,3.8745,3.8665,3.8665,365
2012-02-08,02:20:00,3.8680,3.8685,3.8620,3.8665,341
2012-02-08,02:25:00,3.8670,3.8740,3.8670,3.8715,370
2012-02-08,02:30:00,3.8705,3.8705,3.8640,3.8650,212
2012-02-08,02:35:00,3.8650,3.8700,3.8650,3.8695,137
2012-02-08,02:40:00,3.8690,3.8690,3.8665,3.8670,63
2012-02-08,02:45:00,3.8680,3.8700,3.8680,3.8700,29
2012-02-08,02:50:00,3.8700,3.8700,3.8680,3.8685,57
2012-02-08,02:55:00,3.8680,3.8700,3.8670,3.8695,59
2012-02-08,03:00:00,3.8680,3.8680,3.8670,3.8670,11
2012-02-08,03:05:00,3.8660,3.8660,3.8640,3.8660,15
2012-02-08,03:10:00,3.8650,3.8670,3.8645,3.8670,12
2012-02-08,03:15:00,3.8665,3.8695,3.8665,3.8695,12
2012-02-08,03:20:00,3.8660,3.8665,3.8620,3.8620,27
2012-02-08,03:25:00,3.8620,3.8625,3.8580,3.8600,70
2012-02-08,03:30:00,3.8600,3.8630,3.8585,3.8605,70
2012-02-08,03:35:00,3.8615,3.8615,3.8580,3.8595,10
2012-02-08,03:40:00,3.8595,3.8620,3.8585,3.8620,42
2012-02-08,03:45:00,3.8620,3.8635,3.8620,3.8635,14
2012-02-08,03:50:00,3.8635,3.8645,3.8610,3.8610,31
2012-02-08,03:55:00,3.8600,3.8635,3.8575,3.8635,28
2012-02-08,04:00:00,3.8635,3.8645,3.8625,3.8630,35
2012-02-08,04:05:00,3.8630,3.8675,3.8630,3.8675,35
2012-02-08,04:10:00,3.8680,3.8695,3.8670,3.8680,17
2012-02-08,04:15:00,3.8700,3.8705,3.8680,3.8680,15
2012-02-08,04:20:00,3.8680,3.8680,3.8675,3.8675,8
2012-02-08,04:25:00,3.8675,3.8680,3.8675,3.8680,21
2012-02-08,04:30:00,3.8675,3.8760,3.8665,3.8680,55
2012-02-08,04:35:00,3.8680,3.8685,3.8660,3.8660,24
2012-02-08,04:40:00,3.8660,3.8675,3.8640,3.8640,62
2012-02-08,04:45:00,3.8635,3.8645,3.8585,3.8605,71
2012-02-08,04:50:00,3.8605,3.8615,3.8595,3.8595,23
2012-02-08,04:55:00,3.8605,3.8630,3.8595,3.8610,47
2012-02-08,05:00:00,3.8625,3.8675,3.8625,3.8650,29
2012-02-08,05:05:00,3.8660,3.8675,3.8660,3.8675,5
2012-02-08,05:10:00,3.8660,3.8660,3.8660,3.8660,4
2012-02-08,05:15:00,3.8660,3.8660,3.8650,3.8650,6
2012-02-08,05:25:00,3.8655,3.8675,3.8655,3.8655,15
2012-02-08,05:30:00,3.8650,3.8690,3.8645,3.8690,19
2012-02-08,05:35:00,3.8675,3.8695,3.8670,3.8695,41
2012-02-08,05:40:00,3.8680,3.8695,3.8680,3.8695,10
2012-02-08,05:45:00,3.8705,3.8710,3.8690,3.8690,12
2012-02-08,05:50:00,3.8705,3.8710,3.8680,3.8680,16
2012-02-08,05:55:00,3.8690,3.8750,3.8690,3.8745,54
2012-02-08,06:00:00,3.8725,3.8725,3.8715,3.8715,8
2012-02-08,06:05:00,3.8710,3.8720,3.8685,3.8685,4
2012-02-08,06:10:00,3.8695,3.8710,3.8690,3.8700,14
2012-02-08,06:55:00,3.8695,3.8695,3.8695,3.8695,4
2012-02-08,07:00:00,3.8695,3.8695,3.8650,3.8650,31
2012-02-08,07:05:00,3.8670,3.8670,3.8635,3.8650,7
2012-02-08,07:10:00,3.8650,3.8650,3.8645,3.8645,5
2012-02-08,07:15:00,3.8645,3.8670,3.8645,3.8670,7
2012-02-08,07:20:00,3.8650,3.8650,3.8630,3.8630,12
2012-02-08,07:25:00,3.8630,3.8630,3.8535,3.8590,88
2012-02-08,07:30:00,3.8590,3.8590,3.8555,3.8570,17
2012-02-08,07:35:00,3.8550,3.8570,3.8550,3.8550,8
2012-02-08,07:40:00,3.8580,3.8600,3.8575,3.8600,4
2012-02-08,07:45:00,3.8575,3.8575,3.8570,3.8570,10
2012-02-08,07:50:00,3.8560,3.8560,3.8560,3.8560,22
2012-02-08,07:55:00,3.8570,3.8600,3.8550,3.8600,82
2012-02-08,08:00:00,3.8580,3.8580,3.8550,3.8550,17
2012-02-08,08:10:00,3.8565,3.8570,3.8565,3.8565,5
2012-02-08,08:15:00,3.8555,3.8580,3.8555,3.8580,6
2012-02-08,08:20:00,3.8560,3.8580,3.8560,3.8565,14
2012-02-08,08:25:00,3.8555,3.8580,3.8555,3.8580,2
2012-02-08,08:35:00,3.8595,3.8630,3.8560,3.8615,104
2012-02-08,08:40:00,3.8590,3.8590,3.8575,3.8585,6
2012-02-08,08:45:00,3.8590,3.8590,3.8585,3.8585,8
2012-02-08,08:50:00,3.8590,3.8600,3.8590,3.8595,7
2012-02-08,08:55:00,3.8585,3.8600,3.8570,3.8575,18
2012-02-08,09:00:00,3.8605,3.8635,3.8545,3.8580,239
2012-02-08,09:05:00,3.8585,3.8715,3.8585,3.8715,213
2012-02-08,09:10:00,3.8710,3.8720,3.8670,3.8695,125
2012-02-08,09:15:00,3.8700,3.8735,3.8680,3.8735,185
2012-02-08,09:20:00,3.8725,3.8745,3.8695,3.8695,103
2012-02-08,09:25:00,3.8705,3.8710,3.8650,3.8660,112
2012-02-08,09:30:00,3.8650,3.8680,3.8645,3.8680,56
2012-02-08,09:35:00,3.8685,3.8700,3.8650,3.8670,46
2012-02-08,09:40:00,3.8645,3.8670,3.8645,3.8660,40
2012-02-08,09:45:00,3.8670,3.8685,3.8660,3.8685,39
2012-02-08,09:50:00,3.8680,3.8685,3.8645,3.8685,64
2012-02-08,09:55:00,3.8680,3.8690,3.8655,3.8675,61
2012-02-08,10:00:00,3.8675,3.8740,3.8675,3.8720,108
2012-02-08,10:05:00,3.8705,3.8740,3.8705,3.8715,32
2012-02-08,10:10:00,3.8705,3.8705,3.8680,3.8680,16
2012-02-08,10:15:00,3.8690,3.8695,3.8690,3.8695,5
2012-02-08,10:20:00,3.8690,3.8690,3.8685,3.8685,2
2012-02-08,10:25:00,3.8680,3.8680,3.8680,3.8680,1
2012-02-08,10:30:00,3.8670,3.8680,3.8665,3.8665,14
2012-02-08,10:35:00,3.8655,3.8675,3.8655,3.8665,30
2012-02-08,10:40:00,3.8665,3.8690,3.8630,3.8685,101
2012-02-08,10:45:00,3.8680,3.8705,3.8680,3.8700,62
2012-02-08,10:50:00,3.8695,3.8700,3.8690,3.8700,20
2012-02-08,10:55:00,3.8700,3.8700,3.8675,3.8675,10
2012-02-08,11:00:00,3.8690,3.8725,3.8690,3.8710,63
2012-02-08,11:05:00,3.8715,3.8725,3.8700,3.8725,62
2012-02-08,11:10:00,3.8715,3.8725,3.8700,3.8710,80
2012-02-08,11:15:00,3.8725,3.8730,3.8705,3.8720,52
2012-02-08,11:20:00,3.8710,3.8760,3.8705,3.8760,181
2012-02-08,11:25:00,3.8760,3.8765,3.8730,3.8765,119
2012-02-08,11:30:00,3.8760,3.8765,3.8755,3.8765,14
2012-02-08,11:35:00,3.8765,3.8780,3.8760,3.8765,36
2012-02-08,11:40:00,3.8775,3.8860,3.8775,3.8840,177
2012-02-08,11:45:00,3.8850,3.8850,3.8830,3.8840,32
2012-02-08,11:50:00,3.8830,3.8830,3.8815,3.8815,28
2012-02-08,11:55:00,3.8820,3.8855,3.8810,3.8855,32
2012-02-08,12:00:00,3.8860,3.8865,3.8850,3.8860,40
2012-02-08,12:05:00,3.8860,3.8880,3.8860,3.8870,30
2012-02-08,12:10:00,3.8865,3.8880,3.8835,3.8850,56
2012-02-08,12:15:00,3.8860,3.8860,3.8830,3.8830,34
2012-02-08,12:20:00,3.8825,3.8840,3.8820,3.8820,25
2012-02-08,12:25:00,3.8835,3.8840,3.8835,3.8840,6
2012-02-08,12:30:00,3.8835,3.8835,3.8805,3.8805,81
2012-02-08,12:35:00,3.8805,3.8810,3.8785,3.8810,52
2012-02-08,12:40:00,3.8825,3.8830,3.8795,3.8800,25
2012-02-08,12:45:00,3.8795,3.8800,3.8785,3.8795,27
2012-02-08,12:50:00,3.8785,3.8800,3.8780,3.8795,21
2012-02-08,12:55:00,3.8800,3.8800,3.8795,3.8795,8
2012-02-08,13:00:00,3.8785,3.8825,3.8785,3.8825,26
2012-02-08,13:05:00,3.8820,3.8825,3.8820,3.8825,4
2012-02-08,13:10:00,3.8815,3.8815,3.8805,3.8810,4
2012-02-08,13:15:00,3.8810,3.8820,3.8810,3.8820,10
2012-02-08,13:20:00,3.8815,3.8820,3.8805,3.8820,22
2012-02-08,13:25:00,3.8825,3.8835,3.8825,3.8835,28
2012-02-08,13:30:00,3.8835,3.8860,3.8820,3.8825,129
2012-02-08,13:35:00,3.8820,3.8840,3.8815,3.8835,73
2012-02-08,13:40:00,3.8840,3.8855,3.8825,3.8855,92
2012-02-08,13:45:00,3.8865,3.8885,3.8845,3.8885,93
2012-02-08,13:50:00,3.8880,3.8980,3.8880,3.8945,248
2012-02-08,13:55:00,3.8945,3.8985,3.8940,3.8980,150
2012-02-08,14:00:00,3.8980,3.9140,3.8980,3.9140,601
2012-02-08,14:05:00,3.9140,3.9160,3.9100,3.9110,385
2012-02-08,14:10:00,3.9105,3.9110,3.9070,3.9070,127
2012-02-08,14:15:00,3.9065,3.9150,3.9065,3.9140,360
2012-02-08,14:20:00,3.9145,3.9180,3.9135,3.9180,297
2012-02-08,14:25:00,3.9170,3.9215,3.9160,3.9205,289
2012-02-08,14:30:00,3.9205,3.9240,3.9185,3.9210,255
2012-02-08,14:35:00,3.9210,3.9225,3.9185,3.9205,123
2012-02-08,14:40:00,3.9205,3.9225,3.9190,3.9225,117
2012-02-08,14:45:00,3.9200,3.9205,3.9175,3.9185,200
2012-02-08,14:50:00,3.9185,3.9205,3.9175,3.9205,206
2012-02-08,14:55:00,3.9200,3.9205,3.9175,3.9200,104
2012-02-08,15:00:00,3.9185,3.9200,3.9165,3.9170,94
2012-02-08,15:05:00,3.9160,3.9170,3.9145,3.9170,106
2012-02-08,15:10:00,3.9170,3.9200,3.9170,3.9190,81
2012-02-08,15:15:00,3.9190,3.9200,3.9185,3.9190,58
2012-02-08,15:20:00,3.9175,3.9195,3.9175,3.9185,45
2012-02-08,15:25:00,3.9190,3.9220,3.9175,3.9215,179
2012-02-08,15:30:00,3.9205,3.9215,3.9200,3.9200,76
2012-02-08,15:35:00,3.9200,3.9230,3.9195,3.9220,101
2012-02-08,15:40:00,3.9225,3.9250,3.9225,3.9235,96
2012-02-08,15:45:00,3.9240,3.9240,3.9200,3.9200,96
2012-02-08,15:50:00,3.9200,3.9225,3.9200,3.9225,37
2012-02-08,15:55:00,3.9230,3.9230,3.9215,3.9220,34
2012-02-08,16:00:00,3.9215,3.9250,3.9210,3.9240,165
2012-02-08,16:05:00,3.9235,3.9260,3.9220,3.9225,211
2012-02-08,16:10:00,3.9220,3.9230,3.9195,3.9195,146
2012-02-08,16:15:00,3.9195,3.9220,3.9175,3.9200,69
2012-02-08,16:20:00,3.9200,3.9210,3.9135,3.9135,141
2012-02-08,16:25:00,3.9130,3.9180,3.9115,3.9170,155
2012-02-08,16:30:00,3.9160,3.9175,3.9125,3.9145,203
2012-02-08,16:35:00,3.9135,3.9135,3.9090,3.9100,133
2012-02-08,16:40:00,3.9100,3.9130,3.9100,3.9120,84
2012-02-08,16:45:00,3.9140,3.9160,3.9130,3.9150,230
2012-02-08,16:50:00,3.9150,3.9180,3.9130,3.9170,148
2012-02-08,16:55:00,3.9175,3.9190,3.9155,3.9165,72
2012-02-08,17:00:00,3.9170,3.9210,3.9150,3.9200,166
2012-02-08,17:05:00,3.9205,3.9230,3.9200,3.9220,53
2012-02-08,17:10:00,3.9215,3.9215,3.9165,3.9170,42
2012-02-08,17:15:00,3.9160,3.9165,3.9135,3.9135,48
2012-02-08,17:20:00,3.9135,3.9175,3.9135,3.9165,25
2012-02-08,17:25:00,3.9180,3.9180,3.9130,3.9135,61
2012-02-08,17:30:00,3.9125,3.9130,3.9105,3.9130,121
2012-02-08,17:35:00,3.9135,3.9165,3.9135,3.9150,41
2012-02-08,17:40:00,3.9155,3.9160,3.9125,3.9155,62
2012-02-08,17:45:00,3.9150,3.9190,3.9150,3.9175,65
2012-02-08,17:50:00,3.9180,3.9180,3.9130,3.9145,78
2012-02-08,17:55:00,3.9145,3.9145,3.9080,3.9085,127
2012-02-08,18:00:00,3.9085,3.9100,3.9055,3.9080,92
2012-02-08,18:05:00,3.9095,3.9110,3.9080,3.9100,86
2012-02-08,18:10:00,3.9090,3.9090,3.9065,3.9075,63
2012-02-08,18:15:00,3.9070,3.9070,3.9000,3.9020,210
2012-02-08,18:20:00,3.9010,3.9040,3.8995,3.9000,217
2012-02-08,18:25:00,3.8995,3.9005,3.8980,3.9000,164
2012-02-08,18:30:00,3.8990,3.9045,3.8985,3.9020,139
2012-02-08,18:35:00,3.9020,3.9055,3.9005,3.9055,50
2012-02-08,18:40:00,3.9050,3.9075,3.9035,3.9040,86
2012-02-08,18:45:00,3.9045,3.9065,3.9015,3.9045,52
2012-02-08,18:50:00,3.9040,3.9040,3.9020,3.9030,22
2012-02-08,18:55:00,3.9040,3.9075,3.9040,3.9040,56
2012-02-08,19:00:00,3.9025,3.9050,3.9025,3.9040,41
2012-02-08,19:05:00,3.9035,3.9065,3.9030,3.9065,73
2012-02-08,19:10:00,3.9065,3.9120,3.9065,3.9100,217
2012-02-08,19:15:00,3.9110,3.9110,3.9085,3.9085,49
2012-02-08,19:20:00,3.9085,3.9100,3.9060,3.9075,83
2012-02-08,19:25:00,3.9065,3.9065,3.9040,3.9045,79
2012-02-08,19:30:00,3.9060,3.9070,3.9045,3.9065,74
2012-02-08,19:35:00,3.9060,3.9100,3.9060,3.9090,79
2012-02-08,19:40:00,3.9095,3.9145,3.9095,3.9130,231
2012-02-08,19:45:00,3.9125,3.9195,3.9125,3.9170,215
2012-02-08,19:50:00,3.9180,3.9185,3.9140,3.9160,168
2012-02-08,19:55:00,3.9160,3.9205,3.9140,3.9190,151
2012-02-08,20:00:00,3.9185,3.9210,3.9170,3.9175,119
2012-02-08,20:05:00,3.9180,3.9210,3.9175,3.9205,145
2012-02-08,20:10:00,3.9205,3.9215,3.9150,3.9155,117
2012-02-08,20:15:00,3.9160,3.9160,3.9115,3.9135,189
2012-02-08,20:20:00,3.9140,3.9175,3.9140,3.9175,67
2012-02-08,20:25:00,3.9165,3.9165,3.9140,3.9150,116
2012-02-08,20:30:00,3.9150,3.9175,3.9120,3.9175,130
2012-02-08,20:35:00,3.9170,3.9180,3.9145,3.9160,252
2012-02-08,20:40:00,3.9155,3.9170,3.9135,3.9145,466
2012-02-08,20:45:00,3.9135,3.9170,3.9135,3.9155,104
2012-02-08,20:50:00,3.9165,3.9200,3.9165,3.9180,214
2012-02-08,20:55:00,3.9185,3.9185,3.9125,3.9145,197
2012-02-08,21:00:00,3.9135,3.9200,3.9135,3.9185,162
2012-02-08,21:05:00,3.9185,3.9255,3.9170,3.9245,436
2012-02-08,21:10:00,3.9240,3.9290,3.9230,3.9255,814
2012-02-08,21:15:00,3.9255,3.9335,3.9250,3.9310,845
2012-02-08,21:20:00,3.9310,3.9345,3.9295,3.9330,255
2012-02-08,21:25:00,3.9330,3.9350,3.9305,3.9340,171
2012-02-08,21:30:00,3.9345,3.9345,3.9300,3.9305,198
2012-02-08,21:35:00,3.9305,3.9335,3.9295,3.9325,240
2012-02-08,21:40:00,3.9325,3.9350,3.9305,3.9320,623
2012-02-08,21:45:00,3.9320,3.9345,3.9290,3.9290,488
2012-02-08,21:50:00,3.9290,3.9335,3.9285,3.9325,94
2012-02-08,21:55:00,3.9330,3.9330,3.9215,3.9225,793
2012-02-08,22:00:00,3.9220,3.9245,3.9175,3.9200,540
2012-02-08,22:05:00,3.9180,3.9230,3.9175,3.9220,288
2012-02-08,22:10:00,3.9225,3.9310,3.9215,3.9310,270
2012-02-08,22:15:00,3.9305,3.9310,3.9230,3.9240,157
2012-02-08,22:20:00,3.9255,3.9310,3.9220,3.9265,391
2012-02-08,22:25:00,3.9270,3.9275,3.9155,3.9185,535
2012-02-08,22:30:00,3.9195,3.9245,3.9180,3.9230,266
2012-02-08,22:35:00,3.9225,3.9230,3.9135,3.9155,356
2012-02-08,22:40:00,3.9160,3.9265,3.9160,3.9245,415
2012-02-08,22:45:00,3.9250,3.9300,3.9220,3.9290,344
2012-02-08,22:50:00,3.9285,3.9300,3.9260,3.9285,207
2012-02-08,22:55:00,3.9285,3.9300,3.9215,3.9240,235
2012-02-08,23:00:00,3.9240,3.9300,3.9240,3.9300,355
2012-02-08,23:05:00,3.9300,3.9335,3.9275,3.9285,554
2012-02-08,23:10:00,3.9290,3.9315,3.9285,3.9285,98
2012-02-08,23:15:00,3.9295,3.9300,3.9230,3.9230,234
2012-02-08,23:20:00,3.9235,3.9250,3.9200,3.9200,205
2012-02-08,23:25:00,3.9200,3.9250,3.9185,3.9240,380
2012-02-08,23:30:00,3.9235,3.9245,3.9160,3.9160,263
2012-02-08,23:35:00,3.9160,3.9170,3.9095,3.9140,867
2012-02-08,23:40:00,3.9135,3.9140,3.9090,3.9100,390
2012-02-08,23:45:00,3.9110,3.9120,3.9025,3.9085,593
2012-02-08,23:50:00,3.9090,3.9145,3.9075,3.9135,263
2012-02-08,23:55:00,3.9140,3.9175,3.9090,3.9175,227
2012-02-09,00:00:00,3.9165,3.9170,3.9030,3.9045,318
2012-02-09,00:05:00,3.9050,3.9065,3.8960,3.8970,752
2012-02-09,00:10:00,3.8975,3.8990,3.8915,3.8990,973
2012-02-09,00:15:00,3.8980,3.8995,3.8895,3.8910,515
2012-02-09,00:20:00,3.8915,3.8965,3.8885,3.8950,383
2012-02-09,00:25:00,3.8950,3.8965,3.8915,3.8965,285
2012-02-09,00:30:00,3.8965,3.8985,3.8935,3.8935,204
2012-02-09,00:35:00,3.8940,3.8945,3.8880,3.8915,345
2012-02-09,00:40:00,3.8915,3.8925,3.8825,3.8825,397
2012-02-09,00:45:00,3.8830,3.8880,3.8770,3.8850,610
2012-02-09,00:50:00,3.8855,3.8975,3.8840,3.8975,548
2012-02-09,00:55:00,3.8985,3.9020,3.8955,3.8980,480
2012-02-09,01:00:00,3.8980,3.8995,3.8935,3.8955,406
2012-02-09,01:05:00,3.8950,3.9000,3.8935,3.8955,184
2012-02-09,01:10:00,3.8950,3.9020,3.8945,3.9005,209
2012-02-09,01:15:00,3.9000,3.9015,3.8960,3.8970,166
2012-02-09,01:20:00,3.8965,3.9010,3.8965,3.8980,144
2012-02-09,01:25:00,3.8985,3.9015,3.8970,3.9010,71
2012-02-09,01:30:00,3.9005,3.9010,3.8945,3.8965,159
2012-02-09,01:35:00,3.8965,3.8975,3.8960,3.8970,66
2012-02-09,01:40:00,3.8980,3.9020,3.8970,3.8995,196
2012-02-09,01:45:00,3.8990,3.8995,3.8960,3.8970,99
2012-02-09,01:50:00,3.8970,3.9040,3.8970,3.9040,221
2012-02-09,01:55:00,3.9035,3.9105,3.9030,3.9085,753
2012-02-09,02:00:00,3.9090,3.9100,3.9030,3.9030,272
2012-02-09,02:05:00,3.9040,3.9065,3.9015,3.9020,104
2012-02-09,02:10:00,3.9025,3.9025,3.8990,3.8995,78
2012-02-09,02:15:00,3.8995,3.9000,3.8940,3.8960,310
2012-02-09,02:20:00,3.8960,3.8995,3.8960,3.8985,213
2012-02-09,02:25:00,3.8985,3.9000,3.8970,3.8995,203
2012-02-09,02:30:00,3.8990,3.9000,3.8970,3.8985,106
2012-02-09,02:35:00,3.8990,3.9015,3.8990,3.9005,208
2012-02-09,02:40:00,3.9015,3.9025,3.8995,3.9010,155
2012-02-09,02:45:00,3.9010,3.9015,3.8980,3.9005,48
2012-02-09,02:50:00,3.9010,3.9015,3.8980,3.9000,93
2012-02-09,02:55:00,3.8980,3.9000,3.8975,3.9000,107
2012-02-09,03:00:00,3.8990,3.9010,3.8975,3.8985,79
2012-02-09,03:05:00,3.8990,3.9010,3.8975,3.8995,26
2012-02-09,03:10:00,3.8995,3.9020,3.8995,3.9015,54
2012-02-09,03:15:00,3.9010,3.9015,3.9005,3.9015,40
2012-02-09,03:20:00,3.9020,3.9025,3.9000,3.9000,53
2012-02-09,03:25:00,3.9005,3.9025,3.8995,3.9015,72
2012-02-09,03:30:00,3.9015,3.9030,3.9015,3.9015,31
2012-02-09,03:35:00,3.9020,3.9030,3.9010,3.9020,41
2012-02-09,03:40:00,3.9020,3.9065,3.9015,3.9065,65
2012-02-09,03:45:00,3.9060,3.9070,3.9050,3.9055,57
2012-02-09,03:50:00,3.9045,3.9055,3.9015,3.9045,37
2012-02-09,03:55:00,3.9045,3.9045,3.9010,3.9025,32
2012-02-09,04:00:00,3.9005,3.9010,3.8990,3.8995,27
2012-02-09,04:05:00,3.9005,3.9040,3.9000,3.9025,37
2012-02-09,04:10:00,3.9025,3.9045,3.9025,3.9030,7
2012-02-09,04:15:00,3.9020,3.9040,3.9000,3.9040,15
2012-02-09,04:20:00,3.9045,3.9045,3.9000,3.9000,12
2012-02-09,04:25:00,3.9030,3.9040,3.9030,3.9030,10
2012-02-09,04:30:00,3.9030,3.9095,3.9015,3.9020,18
2012-02-09,04:35:00,3.9020,3.9055,3.9020,3.9050,42
2012-02-09,04:40:00,3.9035,3.9070,3.9035,3.9070,37
2012-02-09,04:45:00,3.9060,3.9060,3.9020,3.9045,27
2012-02-09,04:50:00,3.9035,3.9040,3.9025,3.9040,5
2012-02-09,04:55:00,3.9030,3.9065,3.9030,3.9055,38
2012-02-09,05:00:00,3.9065,3.9075,3.9050,3.9060,29
2012-02-09,05:05:00,3.9055,3.9065,3.9055,3.9055,8
2012-02-09,05:10:00,3.9075,3.9080,3.9075,3.9080,4
2012-02-09,05:15:00,3.9060,3.9090,3.9060,3.9060,19
2012-02-09,05:20:00,3.9060,3.9060,3.9050,3.9050,6
2012-02-09,05:25:00,3.9065,3.9070,3.8975,3.9000,104
2012-02-09,05:30:00,3.9000,3.9000,3.9000,3.9000,3
2012-02-09,05:35:00,3.9020,3.9020,3.9000,3.9005,13
2012-02-09,05:40:00,3.9010,3.9025,3.8995,3.9025,11
2012-02-09,05:45:00,3.9000,3.9000,3.8990,3.8990,7
2012-02-09,05:50:00,3.9010,3.9020,3.8975,3.9010,30
2012-02-09,05:55:00,3.9010,3.9020,3.9010,3.9015,6
2012-02-09,06:00:00,3.9000,3.9000,3.9000,3.9000,2
2012-02-09,06:05:00,3.9010,3.9010,3.9000,3.9000,3
2012-02-09,06:10:00,3.9010,3.9010,3.9000,3.9000,3
2012-02-09,07:00:00,3.9080,3.9080,3.8915,3.8920,140
2012-02-09,07:05:00,3.8940,3.8950,3.8865,3.8870,66
2012-02-09,07:10:00,3.8900,3.8900,3.8885,3.8885,11
2012-02-09,07:15:00,3.8875,3.8900,3.8865,3.8900,11
2012-02-09,07:20:00,3.8900,3.8900,3.8880,3.8900,15
2012-02-09,07:25:00,3.8900,3.8915,3.8885,3.8915,8
2012-02-09,07:30:00,3.8920,3.8920,3.8900,3.8915,7
2012-02-09,07:35:00,3.8925,3.8950,3.8920,3.8930,14
2012-02-09,07:40:00,3.8935,3.8970,3.8935,3.8970,10
2012-02-09,07:45:00,3.8955,3.8975,3.8955,3.8975,8
2012-02-09,07:50:00,3.8970,3.9000,3.8970,3.8995,28
2012-02-09,07:55:00,3.9000,3.9000,3.8990,3.9000,22
2012-02-09,08:00:00,3.8990,3.9000,3.8990,3.8995,67
2012-02-09,08:05:00,3.8995,3.9000,3.8955,3.9000,34
2012-02-09,08:10:00,3.9000,3.9000,3.8985,3.8985,4
2012-02-09,08:15:00,3.8985,3.8990,3.8980,3.8990,3
2012-02-09,08:20:00,3.8980,3.8985,3.8980,3.8980,23
2012-02-09,08:25:00,3.8980,3.8990,3.8970,3.8970,6
2012-02-09,08:30:00,3.8970,3.8970,3.8935,3.8950,78
2012-02-09,08:35:00,3.8950,3.8950,3.8935,3.8935,11
2012-02-09,08:40:00,3.8960,3.8960,3.8915,3.8930,15
2012-02-09,08:45:00,3.8930,3.8935,3.8925,3.8935,4
2012-02-09,08:50:00,3.8930,3.8930,3.8840,3.8860,66
2012-02-09,08:55:00,3.8845,3.8900,3.8830,3.8895,82
2012-02-09,09:00:00,3.8885,3.8960,3.8870,3.8950,292
2012-02-09,09:05:00,3.8950,3.9000,3.8945,3.8965,235
2012-02-09,09:10:00,3.8960,3.8985,3.8940,3.8970,131
2012-02-09,09:15:00,3.8980,3.9035,3.8960,3.9015,328
2012-02-09,09:20:00,3.9015,3.9050,3.9000,3.9020,140
2012-02-09,09:25:00,3.9010,3.9010,3.8985,3.9000,50
2012-02-09,09:30:00,3.8990,3.9000,3.8880,3.8910,399
2012-02-09,09:35:00,3.8900,3.8950,3.8895,3.8925,62
2012-02-09,09:40:00,3.8920,3.8940,3.8895,3.8920,273
2012-02-09,09:45:00,3.8920,3.8925,3.8870,3.8915,256
2012-02-09,09:50:00,3.8905,3.8910,3.8830,3.8910,265
2012-02-09,09:55:00,3.8900,3.8950,3.8900,3.8945,166
2012-02-09,10:00:00,3.8950,3.9045,3.8950,3.9025,371
2012-02-09,10:05:00,3.9025,3.9065,3.9020,3.9040,288
2012-02-09,10:10:00,3.9040,3.9120,3.9040,3.9095,240
2012-02-09,10:15:00,3.9095,3.9120,3.9070,3.9110,112
2012-02-09,10:20:00,3.9105,3.9155,3.9105,3.9135,143
2012-02-09,10:25:00,3.9145,3.9150,3.9095,3.9110,143
2012-02-09,10:30:00,3.9110,3.9120,3.9080,3.9115,60
2012-02-09,10:35:00,3.9130,3.9230,3.9130,3.9210,261
2012-02-09,10:40:00,3.9210,3.9220,3.9190,3.9210,113
2012-02-09,10:45:00,3.9205,3.9265,3.9190,3.9265,208
2012-02-09,10:50:00,3.9260,3.9335,3.9245,3.9310,378
2012-02-09,10:55:00,3.9310,3.9310,3.9210,3.9220,197
2012-02-09,11:00:00,3.9220,3.9235,3.9140,3.9175,216
2012-02-09,11:05:00,3.9165,3.9205,3.9165,3.9185,57
2012-02-09,11:10:00,3.9190,3.9205,3.9175,3.9180,83
2012-02-09,11:15:00,3.9180,3.9205,3.8900,3.8910,1449
2012-02-09,11:20:00,3.8900,3.9040,3.8900,3.9005,206
2012-02-09,11:25:00,3.9000,3.9005,3.8915,3.8925,89
2012-02-09,11:30:00,3.8925,3.8950,3.8920,3.8945,126
2012-02-09,11:35:00,3.8955,3.9010,3.8950,3.9010,79
2012-02-09,11:40:00,3.8995,3.9000,3.8955,3.9000,39
2012-02-09,11:45:00,3.8975,3.8990,3.8970,3.8970,10
2012-02-09,11:50:00,3.8975,3.8975,3.8920,3.8920,92
2012-02-09,11:55:00,3.8935,3.8935,3.8820,3.8845,184
2012-02-09,12:00:00,3.8830,3.8845,3.8730,3.8790,327
2012-02-09,12:05:00,3.8790,3.8800,3.8780,3.8800,54
2012-02-09,12:10:00,3.8790,3.8790,3.8785,3.8790,6
2012-02-09,12:15:00,3.8800,3.8825,3.8765,3.8825,115
2012-02-09,12:20:00,3.8830,3.8830,3.8810,3.8810,15
2012-02-09,12:25:00,3.8805,3.8840,3.8800,3.8835,32
2012-02-09,12:30:00,3.8845,3.8855,3.8835,3.8835,95
2012-02-09,12:35:00,3.8855,3.8935,3.8855,3.8925,116
2012-02-09,12:40:00,3.8915,3.8950,3.8905,3.8910,89
2012-02-09,12:45:00,3.8915,3.8925,3.8905,3.8910,56
2012-02-09,12:50:00,3.8915,3.8925,3.8900,3.8900,52
2012-02-09,12:55:00,3.8910,3.8940,3.8910,3.8940,86
2012-02-09,13:00:00,3.8935,3.8945,3.8925,3.8940,7
2012-02-09,13:05:00,3.8945,3.8975,3.8935,3.8950,54
2012-02-09,13:10:00,3.8950,3.8950,3.8865,3.8865,129
2012-02-09,13:15:00,3.8870,3.8880,3.8840,3.8860,153
2012-02-09,13:20:00,3.8865,3.8875,3.8855,3.8865,59
2012-02-09,13:25:00,3.8875,3.8930,3.8870,3.8905,115
2012-02-09,13:30:00,3.8920,3.8975,3.8920,3.8955,191
2012-02-09,13:35:00,3.8955,3.8960,3.8880,3.8930,193
2012-02-09,13:40:00,3.8925,3.8970,3.8925,3.8945,100
2012-02-09,13:45:00,3.8950,3.8950,3.8915,3.8920,134
2012-02-09,13:50:00,3.8920,3.8955,3.8915,3.8935,80
2012-02-09,13:55:00,3.8940,3.8970,3.8935,3.8935,118
2012-02-09,14:00:00,3.8935,3.8950,3.8920,3.8940,253
2012-02-09,14:05:00,3.8930,3.8960,3.8930,3.8960,197
2012-02-09,14:10:00,3.8960,3.9005,3.8960,3.9000,225
2012-02-09,14:15:00,3.8995,3.9005,3.8950,3.8995,178
2012-02-09,14:20:00,3.9000,3.9015,3.8980,3.8985,140
2012-02-09,14:25:00,3.8985,3.9015,3.8975,3.8980,71
2012-02-09,14:30:00,3.8975,3.9015,3.8975,3.9010,46
2012-02-09,14:35:00,3.9015,3.9015,3.8910,3.8915,208
2012-02-09,14:40:00,3.8905,3.8945,3.8860,3.8930,189
2012-02-09,14:45:00,3.8920,3.8930,3.8885,3.8900,104
2012-02-09,14:50:00,3.8895,3.8910,3.8860,3.8895,100
2012-02-09,14:55:00,3.8890,3.9005,3.8890,3.8990,172
2012-02-09,15:00:00,3.9000,3.9015,3.8980,3.8980,54
2012-02-09,15:05:00,3.9000,3.9060,3.8990,3.9040,136
2012-02-09,15:10:00,3.9040,3.9040,3.9015,3.9025,37
2012-02-09,15:15:00,3.9025,3.9035,3.9015,3.9035,24
2012-02-09,15:20:00,3.9045,3.9060,3.9030,3.9030,50
2012-02-09,15:25:00,3.9035,3.9035,3.8995,3.9010,43
2012-02-09,15:30:00,3.9005,3.9020,3.8990,3.9000,47
2012-02-09,15:35:00,3.9010,3.9010,3.8940,3.8985,117
2012-02-09,15:40:00,3.8990,3.9000,3.8950,3.8975,106
2012-02-09,15:45:00,3.8985,3.9020,3.8985,3.8995,59
2012-02-09,15:50:00,3.8990,3.8990,3.8925,3.8965,99
2012-02-09,15:55:00,3.8960,3.8990,3.8940,3.8960,122
2012-02-09,16:00:00,3.8955,3.8975,3.8920,3.8950,148
2012-02-09,16:05:00,3.8955,3.8970,3.8900,3.8905,102
2012-02-09,16:10:00,3.8905,3.8940,3.8890,3.8895,68
2012-02-09,16:15:00,3.8885,3.8885,3.8830,3.8845,210
2012-02-09,16:20:00,3.8840,3.8855,3.8800,3.8820,305
2012-02-09,16:25:00,3.8830,3.8870,3.8820,3.8870,138
2012-02-09,16:30:00,3.8865,3.8930,3.8865,3.8920,181
2012-02-09,16:35:00,3.8930,3.8940,3.8915,3.8940,80
2012-02-09,16:40:00,3.8940,3.8950,3.8915,3.8945,67
2012-02-09,16:45:00,3.8960,3.8990,3.8960,3.8975,100
2012-02-09,16:50:00,3.8960,3.8980,3.8945,3.8965,40
2012-02-09,16:55:00,3.8965,3.8980,3.8925,3.8940,111
2012-02-09,17:00:00,3.8940,3.8975,3.8940,3.8960,68
2012-02-09,17:05:00,3.8960,3.8990,3.8950,3.8980,99
2012-02-09,17:10:00,3.8965,3.9000,3.8930,3.8930,100
2012-02-09,17:15:00,3.8945,3.8980,3.8940,3.8975,129
2012-02-09,17:20:00,3.8965,3.8970,3.8950,3.8960,32
2012-02-09,17:25:00,3.8945,3.8960,3.8930,3.8960,34
2012-02-09,17:30:00,3.8965,3.9040,3.8965,3.9040,167
2012-02-09,17:35:00,3.9040,3.9130,3.9030,3.9095,266
2012-02-09,17:40:00,3.9085,3.9165,3.9085,3.9145,174
2012-02-09,17:45:00,3.9150,3.9195,3.9150,3.9170,155
2012-02-09,17:50:00,3.9180,3.9185,3.9095,3.9095,157
2012-02-09,17:55:00,3.9115,3.9120,3.9060,3.9075,110
2012-02-09,18:00:00,3.9060,3.9120,3.9060,3.9085,77
2012-02-09,18:05:00,3.9070,3.9095,3.9060,3.9060,34
2012-02-09,18:10:00,3.9055,3.9065,3.9035,3.9060,70
2012-02-09,18:15:00,3.9060,3.9085,3.9030,3.9050,67
2012-02-09,18:20:00,3.9050,3.9060,3.9035,3.9060,50
2012-02-09,18:25:00,3.9060,3.9080,3.9050,3.9050,26
2012-02-09,18:30:00,3.9055,3.9065,3.9050,3.9050,65
2012-02-09,18:35:00,3.9055,3.9070,3.9040,3.9040,31
2012-02-09,18:40:00,3.9040,3.9050,3.8995,3.9010,121
2012-02-09,18:45:00,3.9005,3.9010,3.8965,3.8975,137
2012-02-09,18:50:00,3.8980,3.9035,3.8975,3.9010,76
2012-02-09,18:55:00,3.9015,3.9015,3.8960,3.8980,119
2012-02-09,19:00:00,3.8985,3.9010,3.8965,3.9005,133
2012-02-09,19:05:00,3.9010,3.9020,3.8985,3.9020,52
2012-02-09,19:10:00,3.9025,3.9025,3.8990,3.9000,22
2012-02-09,19:15:00,3.9015,3.9020,3.8990,3.9020,32
2012-02-09,19:20:00,3.9020,3.9040,3.9005,3.9040,82
2012-02-09,19:25:00,3.9030,3.9040,3.9025,3.9030,86
2012-02-09,19:30:00,3.9025,3.9040,3.9015,3.9030,54
2012-02-09,19:35:00,3.9025,3.9030,3.9010,3.9025,36
2012-02-09,19:40:00,3.9030,3.9030,3.8960,3.8965,108
2012-02-09,19:45:00,3.8970,3.8975,3.8925,3.8930,214
2012-02-09,19:50:00,3.8930,3.8930,3.8890,3.8915,164
2012-02-09,19:55:00,3.8910,3.8935,3.8910,3.8925,96
2012-02-09,20:00:00,3.8935,3.8935,3.8855,3.8865,134
2012-02-09,20:05:00,3.8865,3.8900,3.8860,3.8895,79
2012-02-09,20:10:00,3.8895,3.8910,3.8880,3.8890,72
2012-02-09,20:15:00,3.8890,3.8910,3.8880,3.8880,56
2012-02-09,20:20:00,3.8875,3.8890,3.8860,3.8860,61
2012-02-09,20:25:00,3.8880,3.8915,3.8880,3.8915,86
2012-02-09,20:30:00,3.8915,3.8920,3.8830,3.8855,391
2012-02-09,20:35:00,3.8840,3.8880,3.8835,3.8880,159
2012-02-09,20:40:00,3.8880,3.8910,3.8880,3.8900,74
2012-02-09,20:45:00,3.8910,3.8970,3.8890,3.8920,558
2012-02-09,20:50:00,3.8925,3.8975,3.8925,3.8970,130
2012-02-09,20:55:00,3.8970,3.8980,3.8910,3.8955,301
2012-02-09,21:00:00,3.8960,3.9005,3.8955,3.8970,379
2012-02-09,21:05:00,3.8980,3.9040,3.8970,3.9025,393
2012-02-09,21:10:00,3.9035,3.9190,3.8995,3.9185,1191
2012-02-09,21:15:00,3.9185,3.9200,3.9130,3.9135,532
2012-02-09,21:20:00,3.9145,3.9160,3.9110,3.9130,248
2012-02-09,21:25:00,3.9135,3.9170,3.9135,3.9170,368
2012-02-09,21:30:00,3.9175,3.9225,3.9105,3.9165,990
2012-02-09,21:35:00,3.9165,3.9230,3.9145,3.9170,597
2012-02-09,21:40:00,3.9170,3.9280,3.9145,3.9265,625
2012-02-09,21:45:00,3.9255,3.9270,3.9215,3.9235,310
2012-02-09,21:50:00,3.9235,3.9235,3.9115,3.9210,872
2012-02-09,21:55:00,3.9205,3.9205,3.9140,3.9155,226
2012-02-09,22:00:00,3.9160,3.9215,3.9155,3.9215,181
2012-02-09,22:05:00,3.9215,3.9265,3.9200,3.9255,177
2012-02-09,22:10:00,3.9255,3.9385,3.9195,3.9375,1281
2012-02-09,22:15:00,3.9375,3.9500,3.9375,3.9495,2086
2012-02-09,22:20:00,3.9495,3.9710,3.9475,3.9600,2091
2012-02-09,22:25:00,3.9600,3.9640,3.9560,3.9605,739
2012-02-09,22:30:00,3.9605,3.9670,3.9555,3.9615,611
2012-02-09,22:35:00,3.9605,3.9610,3.9485,3.9510,887
2012-02-09,22:40:00,3.9500,3.9570,3.9470,3.9565,638
2012-02-09,22:45:00,3.9570,3.9650,3.9515,3.9535,859
2012-02-09,22:50:00,3.9540,3.9600,3.9520,3.9580,357
2012-02-09,22:55:00,3.9570,3.9680,3.9570,3.9615,843
2012-02-09,23:00:00,3.9620,3.9670,3.9550,3.9630,686
2012-02-09,23:05:00,3.9635,3.9655,3.9540,3.9595,1032
2012-02-09,23:10:00,3.9590,3.9650,3.9590,3.9620,392
2012-02-09,23:15:00,3.9615,3.9690,3.9600,3.9660,691
2012-02-09,23:20:00,3.9655,3.9665,3.9580,3.9605,527
2012-02-09,23:25:00,3.9600,3.9635,3.9525,3.9635,594
2012-02-09,23:30:00,3.9625,3.9630,3.9545,3.9590,416
2012-02-09,23:35:00,3.9595,3.9600,3.9530,3.9585,597
2012-02-09,23:40:00,3.9580,3.9780,3.9570,3.9695,1712
2012-02-09,23:45:00,3.9690,3.9740,3.9650,3.9680,766
2012-02-09,23:50:00,3.9680,3.9765,3.9670,3.9750,454
2012-02-09,23:55:00,3.9765,3.9770,3.9730,3.9730,397
2012-02-10,00:00:00,3.9735,3.9750,3.9655,3.9745,521
2012-02-10,00:05:00,3.9740,3.9750,3.9675,3.9700,237
2012-02-10,00:10:00,3.9695,3.9765,3.9695,3.9755,422
2012-02-10,00:15:00,3.9760,3.9820,3.9730,3.9795,764
2012-02-10,00:20:00,3.9795,3.9895,3.9780,3.9815,1152
2012-02-10,00:25:00,3.9820,3.9825,3.9735,3.9790,460
2012-02-10,00:30:00,3.9785,3.9795,3.9750,3.9765,193
2012-02-10,00:35:00,3.9765,3.9790,3.9680,3.9695,516
2012-02-10,00:40:00,3.9695,3.9715,3.9670,3.9710,375
2012-02-10,00:45:00,3.9705,3.9750,3.9650,3.9750,308
2012-02-10,00:50:00,3.9755,3.9810,3.9740,3.9800,364
2012-02-10,00:55:00,3.9800,3.9830,3.9775,3.9795,205
2012-02-10,01:00:00,3.9800,3.9840,3.9785,3.9785,242
2012-02-10,01:05:00,3.9790,3.9815,3.9780,3.9795,173
2012-02-10,01:10:00,3.9785,3.9790,3.9770,3.9775,170
2012-02-10,01:15:00,3.9770,3.9780,3.9760,3.9760,86
2012-02-10,01:20:00,3.9765,3.9775,3.9750,3.9760,74
2012-02-10,01:25:00,3.9755,3.9765,3.9715,3.9720,200
2012-02-10,01:30:00,3.9715,3.9730,3.9680,3.9730,200
2012-02-10,01:35:00,3.9725,3.9760,3.9715,3.9760,208
2012-02-10,01:40:00,3.9755,3.9790,3.9740,3.9770,234
2012-02-10,01:45:00,3.9770,3.9790,3.9720,3.9725,364
2012-02-10,01:50:00,3.9730,3.9770,3.9730,3.9750,207
2012-02-10,01:55:00,3.9740,3.9800,3.9725,3.9800,834
2012-02-10,02:00:00,3.9800,3.9800,3.9750,3.9750,310
2012-02-10,02:05:00,3.9750,3.9765,3.9730,3.9735,141
2012-02-10,02:10:00,3.9735,3.9760,3.9735,3.9760,94
2012-02-10,02:15:00,3.9760,3.9790,3.9755,3.9775,103
2012-02-10,02:20:00,3.9775,3.9800,3.9765,3.9785,136
2012-02-10,02:25:00,3.9790,3.9835,3.9780,3.9815,145
2012-02-10,02:30:00,3.9815,3.9825,3.9785,3.9795,140
2012-02-10,02:35:00,3.9795,3.9810,3.9780,3.9785,62
2012-02-10,02:40:00,3.9790,3.9800,3.9770,3.9785,108
2012-02-10,02:45:00,3.9780,3.9800,3.9775,3.9800,58
2012-02-10,02:50:00,3.9790,3.9800,3.9775,3.9795,72
2012-02-10,02:55:00,3.9790,3.9810,3.9755,3.9765,117
2012-02-10,03:00:00,3.9770,3.9780,3.9745,3.9770,64
2012-02-10,03:05:00,3.9770,3.9770,3.9670,3.9680,112
2012-02-10,03:10:00,3.9680,3.9745,3.9680,3.9720,56
2012-02-10,03:15:00,3.9720,3.9760,3.9720,3.9760,65
2012-02-10,03:20:00,3.9765,3.9790,3.9745,3.9745,27
2012-02-10,03:25:00,3.9755,3.9790,3.9755,3.9775,21
2012-02-10,03:30:00,3.9760,3.9785,3.9760,3.9785,12
2012-02-10,03:35:00,3.9780,3.9790,3.9775,3.9775,17
2012-02-10,03:40:00,3.9785,3.9790,3.9755,3.9775,12
2012-02-10,03:45:00,3.9785,3.9785,3.9770,3.9770,13
2012-02-10,03:50:00,3.9770,3.9770,3.9740,3.9740,31
2012-02-10,03:55:00,3.9740,3.9750,3.9740,3.9740,25
2012-02-10,04:00:00,3.9745,3.9760,3.9745,3.9745,30
2012-02-10,04:05:00,3.9755,3.9765,3.9750,3.9765,23
2012-02-10,04:10:00,3.9765,3.9775,3.9765,3.9765,15
2012-02-10,04:15:00,3.9770,3.9770,3.9740,3.9750,29
2012-02-10,04:20:00,3.9750,3.9750,3.9705,3.9720,74
2012-02-10,04:25:00,3.9735,3.9745,3.9735,3.9735,32
2012-02-10,04:30:00,3.9720,3.9785,3.9710,3.9710,18
2012-02-10,04:35:00,3.9710,3.9730,3.9710,3.9730,17
2012-02-10,04:40:00,3.9730,3.9730,3.9710,3.9715,29
2012-02-10,04:45:00,3.9720,3.9720,3.9710,3.9710,39
2012-02-10,04:50:00,3.9700,3.9700,3.9670,3.9675,47
2012-02-10,04:55:00,3.9670,3.9690,3.9660,3.9680,56
2012-02-10,05:00:00,3.9675,3.9720,3.9665,3.9720,40
2012-02-10,05:05:00,3.9720,3.9720,3.9715,3.9715,3
2012-02-10,05:10:00,3.9700,3.9720,3.9700,3.9720,6
2012-02-10,05:15:00,3.9730,3.9740,3.9720,3.9740,22
2012-02-10,05:20:00,3.9740,3.9740,3.9720,3.9740,14
2012-02-10,05:25:00,3.9750,3.9750,3.9725,3.9725,18
2012-02-10,05:30:00,3.9720,3.9720,3.9720,3.9720,2
2012-02-10,05:35:00,3.9740,3.9740,3.9730,3.9740,12
2012-02-10,05:40:00,3.9745,3.9755,3.9745,3.9755,6
2012-02-10,05:45:00,3.9765,3.9795,3.9745,3.9745,84
2012-02-10,05:50:00,3.9745,3.9755,3.9735,3.9750,21
2012-02-10,05:55:00,3.9730,3.9735,3.9730,3.9730,7
2012-02-10,06:00:00,3.9735,3.9735,3.9700,3.9735,23
2012-02-10,06:05:00,3.9735,3.9750,3.9710,3.9710,19
2012-02-10,06:10:00,3.9710,3.9735,3.9680,3.9680,13
2012-02-10,07:00:00,3.9735,3.9785,3.9700,3.9710,54
2012-02-10,07:05:00,3.9715,3.9720,3.9700,3.9720,20
2012-02-10,07:10:00,3.9700,3.9735,3.9700,3.9705,26
2012-02-10,07:15:00,3.9710,3.9715,3.9705,3.9715,27
2012-02-10,07:25:00,3.9700,3.9715,3.9700,3.9700,17
2012-02-10,07:30:00,3.9700,3.9730,3.9700,3.9730,36
2012-02-10,07:35:00,3.9725,3.9725,3.9725,3.9725,2
2012-02-10,07:40:00,3.9720,3.9720,3.9685,3.9695,13
2012-02-10,07:45:00,3.9700,3.9715,3.9695,3.9710,22
2012-02-10,07:50:00,3.9730,3.9730,3.9690,3.9690,28
2012-02-10,07:55:00,3.9700,3.9715,3.9695,3.9695,15
2012-02-10,08:00:00,3.9690,3.9690,3.9635,3.9640,47
2012-02-10,08:05:00,3.9640,3.9645,3.9625,3.9630,23
2012-02-10,08:10:00,3.9630,3.9665,3.9620,3.9650,28
2012-02-10,08:15:00,3.9665,3.9665,3.9640,3.9640,5
2012-02-10,08:20:00,3.9630,3.9675,3.9630,3.9675,9
2012-02-10,08:25:00,3.9645,3.9660,3.9635,3.9635,5
2012-02-10,08:30:00,3.9635,3.9645,3.9625,3.9645,12
2012-02-10,08:35:00,3.9645,3.9660,3.9640,3.9655,12
2012-02-10,08:40:00,3.9640,3.9655,3.9625,3.9635,19
2012-02-10,08:45:00,3.9640,3.9645,3.9620,3.9625,22
2012-02-10,08:50:00,3.9625,3.9655,3.9620,3.9625,48
2012-02-10,08:55:00,3.9620,3.9635,3.9575,3.9575,222
2012-02-10,09:00:00,3.9580,3.9630,3.9550,3.9585,447
2012-02-10,09:05:00,3.9585,3.9595,3.9505,3.9505,359
2012-02-10,09:10:00,3.9510,3.9550,3.9500,3.9535,359
2012-02-10,09:15:00,3.9530,3.9530,3.9435,3.9465,657
2012-02-10,09:20:00,3.9470,3.9500,3.9470,3.9475,188
2012-02-10,09:25:00,3.9475,3.9505,3.9460,3.9505,67
2012-02-10,09:30:00,3.9510,3.9540,3.9505,3.9530,132
2012-02-10,09:35:00,3.9540,3.9540,3.9510,3.9520,60
2012-02-10,09:40:00,3.9520,3.9620,3.9500,3.9605,257
2012-02-10,09:45:00,3.9600,3.9625,3.9560,3.9580,191
2012-02-10,09:50:00,3.9575,3.9585,3.9510,3.9535,79
2012-02-10,09:55:00,3.9535,3.9550,3.9500,3.9500,96
2012-02-10,10:00:00,3.9490,3.9495,3.9455,3.9485,154
2012-02-10,10:05:00,3.9485,3.9525,3.9465,3.9480,80
2012-02-10,10:10:00,3.9480,3.9500,3.9465,3.9495,152
2012-02-10,10:15:00,3.9490,3.9500,3.9465,3.9465,73
2012-02-10,10:20:00,3.9485,3.9505,3.9480,3.9495,16
2012-02-10,10:25:00,3.9500,3.9525,3.9500,3.9525,26
2012-02-10,10:30:00,3.9525,3.9535,3.9480,3.9510,76
2012-02-10,10:35:00,3.9485,3.9520,3.9475,3.9510,60
2012-02-10,10:40:00,3.9510,3.9555,3.9510,3.9550,73
2012-02-10,10:45:00,3.9555,3.9600,3.9540,3.9560,150
2012-02-10,10:50:00,3.9560,3.9580,3.9535,3.9560,72
2012-02-10,10:55:00,3.9560,3.9605,3.9560,3.9570,74
2012-02-10,11:00:00,3.9575,3.9590,3.9550,3.9550,76
2012-02-10,11:05:00,3.9550,3.9555,3.9520,3.9555,50
2012-02-10,11:10:00,3.9535,3.9540,3.9495,3.9505,64
2012-02-10,11:15:00,3.9500,3.9535,3.9485,3.9505,77
2012-02-10,11:20:00,3.9510,3.9530,3.9495,3.9525,69
2012-02-10,11:25:00,3.9525,3.9560,3.9515,3.9550,96
2012-02-10,11:30:00,3.9555,3.9585,3.9555,3.9560,89
2012-02-10,11:35:00,3.9565,3.9575,3.9540,3.9570,83
2012-02-10,11:40:00,3.9560,3.9575,3.9540,3.9560,56
2012-02-10,11:45:00,3.9550,3.9555,3.9540,3.9545,44
2012-02-10,11:50:00,3.9540,3.9565,3.9530,3.9555,28
2012-02-10,11:55:00,3.9555,3.9565,3.9555,3.9565,17
2012-02-10,12:00:00,3.9565,3.9575,3.9565,3.9575,9
2012-02-10,12:05:00,3.9560,3.9560,3.9560,3.9560,1
2012-02-10,12:10:00,3.9560,3.9560,3.9560,3.9560,6
2012-02-10,12:15:00,3.9565,3.9585,3.9560,3.9580,69
2012-02-10,12:20:00,3.9585,3.9590,3.9580,3.9585,15
2012-02-10,12:25:00,3.9575,3.9575,3.9555,3.9570,86
2012-02-10,12:30:00,3.9560,3.9580,3.9555,3.9575,57
2012-02-10,12:35:00,3.9575,3.9625,3.9570,3.9615,103
2012-02-10,12:40:00,3.9625,3.9625,3.9600,3.9605,62
2012-02-10,12:45:00,3.9610,3.9625,3.9610,3.9620,35
2012-02-10,12:50:00,3.9620,3.9625,3.9600,3.9600,16
2012-02-10,12:55:00,3.9600,3.9605,3.9590,3.9600,10
2012-02-10,13:00:00,3.9595,3.9610,3.9555,3.9555,48
2012-02-10,13:05:00,3.9555,3.9565,3.9550,3.9565,36
2012-02-10,13:10:00,3.9585,3.9600,3.9585,3.9600,20
2012-02-10,13:15:00,3.9600,3.9600,3.9565,3.9570,32
2012-02-10,13:20:00,3.9575,3.9575,3.9560,3.9570,20
2012-02-10,13:25:00,3.9570,3.9615,3.9570,3.9615,96
2012-02-10,13:30:00,3.9615,3.9615,3.9555,3.9565,233
2012-02-10,13:35:00,3.9565,3.9565,3.9495,3.9505,184
2012-02-10,13:40:00,3.9500,3.9500,3.9450,3.9470,258
2012-02-10,13:45:00,3.9480,3.9485,3.9440,3.9480,171
2012-02-10,13:50:00,3.9465,3.9485,3.9440,3.9445,116
2012-02-10,13:55:00,3.9440,3.9490,3.9435,3.9485,87
2012-02-10,14:00:00,3.9480,3.9490,3.9445,3.9475,64
2012-02-10,14:05:00,3.9475,3.9490,3.9475,3.9480,35
2012-02-10,14:10:00,3.9490,3.9490,3.9460,3.9465,43
2012-02-10,14:15:00,3.9465,3.9475,3.9445,3.9455,50
2012-02-10,14:20:00,3.9450,3.9495,3.9415,3.9470,207
2012-02-10,14:25:00,3.9470,3.9485,3.9460,3.9470,58
2012-02-10,14:30:00,3.9480,3.9480,3.9450,3.9450,62
2012-02-10,14:35:00,3.9450,3.9460,3.9440,3.9455,40
2012-02-10,14:40:00,3.9455,3.9470,3.9450,3.9455,37
2012-02-10,14:45:00,3.9460,3.9460,3.9400,3.9420,258
2012-02-10,14:50:00,3.9415,3.9430,3.9405,3.9430,99
2012-02-10,14:55:00,3.9440,3.9445,3.9425,3.9435,53
2012-02-10,15:00:00,3.9435,3.9460,3.9430,3.9455,120
2012-02-10,15:05:00,3.9460,3.9515,3.9460,3.9500,146
2012-02-10,15:10:00,3.9500,3.9510,3.9455,3.9485,52
2012-02-10,15:15:00,3.9495,3.9510,3.9465,3.9510,48
2012-02-10,15:20:00,3.9500,3.9510,3.9480,3.9510,35
2012-02-10,15:25:00,3.9505,3.9510,3.9485,3.9505,24
2012-02-10,15:30:00,3.9510,3.9525,3.9505,3.9520,31
2012-02-10,15:35:00,3.9510,3.9525,3.9510,3.9515,24
2012-02-10,15:40:00,3.9515,3.9515,3.9410,3.9410,120
2012-02-10,15:45:00,3.9415,3.9440,3.9400,3.9420,47
2012-02-10,15:50:00,3.9415,3.9420,3.9380,3.9380,250
2012-02-10,15:55:00,3.9380,3.9435,3.9380,3.9425,87
2012-02-10,16:00:00,3.9420,3.9435,3.9340,3.9360,316
2012-02-10,16:05:00,3.9355,3.9385,3.9340,3.9375,209
2012-02-10,16:10:00,3.9385,3.9415,3.9360,3.9360,124
2012-02-10,16:15:00,3.9360,3.9400,3.9355,3.9400,124
2012-02-10,16:20:00,3.9395,3.9470,3.9395,3.9465,113
2012-02-10,16:25:00,3.9455,3.9455,3.9405,3.9440,65
2012-02-10,16:30:00,3.9430,3.9455,3.9415,3.9445,68
2012-02-10,16:35:00,3.9445,3.9445,3.9370,3.9370,132
2012-02-10,16:40:00,3.9370,3.9395,3.9345,3.9345,123
2012-02-10,16:45:00,3.9340,3.9365,3.9325,3.9365,156
2012-02-10,16:50:00,3.9360,3.9395,3.9360,3.9385,43
2012-02-10,16:55:00,3.9390,3.9440,3.9385,3.9440,103
2012-02-10,17:00:00,3.9430,3.9460,3.9420,3.9440,138
2012-02-10,17:05:00,3.9440,3.9450,3.9420,3.9445,56
2012-02-10,17:10:00,3.9440,3.9465,3.9415,3.9430,77
2012-02-10,17:15:00,3.9435,3.9465,3.9405,3.9420,107
2012-02-10,17:20:00,3.9420,3.9475,3.9420,3.9460,85
2012-02-10,17:25:00,3.9475,3.9485,3.9420,3.9455,91
2012-02-10,17:30:00,3.9450,3.9545,3.9450,3.9535,171
2012-02-10,17:35:00,3.9540,3.9550,3.9500,3.9510,118
2012-02-10,17:40:00,3.9515,3.9540,3.9500,3.9530,107
2012-02-10,17:45:00,3.9525,3.9565,3.9515,3.9525,230
2012-02-10,17:50:00,3.9520,3.9545,3.9515,3.9520,62
2012-02-10,17:55:00,3.9530,3.9540,3.9505,3.9505,77
2012-02-10,18:00:00,3.9505,3.9520,3.9465,3.9465,57
2012-02-10,18:05:00,3.9460,3.9475,3.9435,3.9465,98
2012-02-10,18:10:00,3.9460,3.9465,3.9430,3.9440,92
2012-02-10,18:15:00,3.9445,3.9455,3.9415,3.9420,66
2012-02-10,18:20:00,3.9415,3.9435,3.9405,3.9425,73
2012-02-10,18:25:00,3.9415,3.9425,3.9405,3.9415,91
2012-02-10,18:30:00,3.9405,3.9460,3.9395,3.9450,205
2012-02-10,18:35:00,3.9440,3.9505,3.9440,3.9500,78
2012-02-10,18:40:00,3.9515,3.9535,3.9495,3.9510,149
2012-02-10,18:45:00,3.9510,3.9515,3.9465,3.9495,111
2012-02-10,18:50:00,3.9485,3.9495,3.9460,3.9470,146
2012-02-10,18:55:00,3.9475,3.9485,3.9455,3.9470,53
2012-02-10,19:00:00,3.9475,3.9485,3.9410,3.9430,131
2012-02-10,19:05:00,3.9425,3.9465,3.9415,3.9465,97
2012-02-10,19:10:00,3.9460,3.9480,3.9430,3.9480,88
2012-02-10,19:15:00,3.9485,3.9500,3.9455,3.9500,106
2012-02-10,19:20:00,3.9490,3.9535,3.9490,3.9530,149
2012-02-10,19:25:00,3.9525,3.9525,3.9480,3.9490,83
2012-02-10,19:30:00,3.9485,3.9485,3.9450,3.9460,74
2012-02-10,19:35:00,3.9460,3.9475,3.9430,3.9455,110
2012-02-10,19:40:00,3.9445,3.9460,3.9430,3.9430,36
2012-02-10,19:45:00,3.9440,3.9440,3.9385,3.9385,189
2012-02-10,19:50:00,3.9385,3.9385,3.9345,3.9365,218
2012-02-10,19:55:00,3.9365,3.9385,3.9365,3.9365,70
2012-02-10,20:00:00,3.9360,3.9365,3.9330,3.9335,151
2012-02-10,20:05:00,3.9335,3.9355,3.9315,3.9355,150
2012-02-10,20:10:00,3.9355,3.9355,3.9185,3.9200,804
2012-02-10,20:15:00,3.9200,3.9235,3.9150,3.9225,622
2012-02-10,20:20:00,3.9235,3.9260,3.9195,3.9240,198
2012-02-10,20:25:00,3.9230,3.9245,3.9190,3.9230,201
2012-02-10,20:30:00,3.9235,3.9240,3.9155,3.9175,413
2012-02-10,20:35:00,3.9175,3.9215,3.9155,3.9215,243
2012-02-10,20:40:00,3.9215,3.9275,3.9215,3.9245,216
2012-02-10,20:45:00,3.9240,3.9240,3.9180,3.9195,276
2012-02-10,20:50:00,3.9195,3.9235,3.9180,3.9205,132
2012-02-10,20:55:00,3.9200,3.9205,3.9120,3.9145,325
2012-02-10,21:00:00,3.9140,3.9145,3.9045,3.9130,647
2012-02-10,21:05:00,3.9115,3.9150,3.9110,3.9125,277
2012-02-10,21:10:00,3.9120,3.9130,3.8895,3.8895,1606
2012-02-10,21:15:00,3.8905,3.8910,3.8810,3.8850,1048
2012-02-10,21:20:00,3.8845,3.8930,3.8810,3.8925,874
2012-02-10,21:25:00,3.8920,3.8980,3.8885,3.8920,416
2012-02-10,21:30:00,3.8920,3.8960,3.8890,3.8950,377
2012-02-10,21:35:00,3.8940,3.8955,3.8865,3.8885,290
2012-02-10,21:40:00,3.8880,3.8895,3.8830,3.8880,449
2012-02-10,21:45:00,3.8875,3.8925,3.8845,3.8880,408
2012-02-10,21:50:00,3.8880,3.8955,3.8870,3.8925,357
2012-02-10,21:55:00,3.8925,3.8940,3.8855,3.8885,294
2012-02-10,22:00:00,3.8880,3.8910,3.8820,3.8890,615
2012-02-10,22:05:00,3.8880,3.8935,3.8870,3.8930,249
2012-02-10,22:10:00,3.8930,3.8940,3.8875,3.8905,697
2012-02-10,22:15:00,3.8915,3.8925,3.8900,3.8915,266
2012-02-10,22:20:00,3.8920,3.8975,3.8915,3.8930,391
2012-02-10,22:25:00,3.8930,3.8990,3.8900,3.8905,565
2012-02-10,22:30:00,3.8905,3.8950,3.8850,3.8920,416
2012-02-10,22:35:00,3.8915,3.8940,3.8830,3.8830,681
2012-02-10,22:40:00,3.8830,3.8830,3.8730,3.8800,1032
2012-02-10,22:45:00,3.8790,3.8820,3.8755,3.8765,653
2012-02-10,22:50:00,3.8765,3.8800,3.8715,3.8775,801
2012-02-10,22:55:00,3.8765,3.8765,3.8630,3.8635,1323
2012-02-10,23:00:00,3.8630,3.8670,3.8590,3.8600,1621
2012-02-10,23:05:00,3.8595,3.8610,3.8515,3.8575,1506
2012-02-10,23:10:00,3.8575,3.8625,3.8530,3.8555,854
2012-02-10,23:15:00,3.8555,3.8690,3.8550,3.8680,669
2012-02-10,23:20:00,3.8675,3.8720,3.8660,3.8675,597
2012-02-10,23:25:00,3.8680,3.8725,3.8665,3.8675,448
2012-02-10,23:30:00,3.8675,3.8700,3.8635,3.8670,511
2012-02-10,23:35:00,3.8670,3.8675,3.8600,3.8625,1033
2012-02-10,23:40:00,3.8635,3.8710,3.8610,3.8660,601
2012-02-10,23:45:00,3.8655,3.8710,3.8630,3.8680,608
2012-02-10,23:50:00,3.8680,3.8740,3.8660,3.8735,582
2012-02-10,23:55:00,3.8735,3.8740,3.8650,3.8700,326
2012-02-11,00:00:00,3.8700,3.8730,3.8660,3.8665,405
2012-02-11,00:05:00,3.8660,3.8735,3.8660,3.8725,356
2012-02-11,00:10:00,3.8730,3.8750,3.8705,3.8730,530
2012-02-11,00:15:00,3.8730,3.8760,3.8710,3.8730,465
2012-02-11,00:20:00,3.8730,3.8735,3.8680,3.8725,280
2012-02-11,00:25:00,3.8715,3.8730,3.8650,3.8660,221
2012-02-11,00:30:00,3.8650,3.8685,3.8640,3.8680,231
2012-02-11,00:35:00,3.8675,3.8700,3.8635,3.8635,226
2012-02-11,00:40:00,3.8635,3.8655,3.8610,3.8645,234
2012-02-11,00:45:00,3.8635,3.8670,3.8620,3.8670,195
2012-02-11,00:50:00,3.8670,3.8720,3.8660,3.8690,186
2012-02-11,00:55:00,3.8690,3.8705,3.8615,3.8620,360
2012-02-11,01:00:00,3.8630,3.8645,3.8620,3.8630,132
2012-02-11,01:05:00,3.8640,3.8650,3.8600,3.8605,196
2012-02-11,01:10:00,3.8605,3.8620,3.8590,3.8615,217
2012-02-11,01:15:00,3.8610,3.8630,3.8605,3.8625,121
2012-02-11,01:20:00,3.8620,3.8635,3.8600,3.8605,322
2012-02-11,01:25:00,3.8600,3.8610,3.8590,3.8600,124
2012-02-11,01:30:00,3.8600,3.8625,3.8600,3.8610,116
2012-02-11,01:35:00,3.8605,3.8675,3.8605,3.8645,319
2012-02-11,01:40:00,3.8645,3.8650,3.8625,3.8640,259
2012-02-11,01:45:00,3.8635,3.8655,3.8610,3.8620,199
2012-02-11,01:50:00,3.8625,3.8625,3.8575,3.8585,179
2012-02-11,01:55:00,3.8585,3.8650,3.8565,3.8630,992
2012-02-11,02:00:00,3.8630,3.8645,3.8600,3.8610,218
2012-02-11,02:05:00,3.8610,3.8645,3.8605,3.8625,145
2012-02-11,02:10:00,3.8620,3.8670,3.8620,3.8660,110
2012-02-11,02:15:00,3.8660,3.8660,3.8625,3.8635,90
2012-02-11,02:20:00,3.8630,3.8635,3.8610,3.8625,95
2012-02-11,02:25:00,3.8625,3.8625,3.8605,3.8605,163
2012-02-11,02:30:00,3.8595,3.8615,3.8590,3.8605,118
2012-02-11,02:35:00,3.8605,3.8605,3.8565,3.8580,135
2012-02-11,02:40:00,3.8565,3.8585,3.8555,3.8585,105
2012-02-11,02:45:00,3.8595,3.8595,3.8575,3.8575,39
2012-02-11,02:50:00,3.8585,3.8600,3.8565,3.8575,162
2012-02-11,02:55:00,3.8575,3.8575,3.8545,3.8560,101
2012-02-11,03:00:00,3.8560,3.8580,3.8560,3.8575,18
2012-02-11,03:05:00,3.8570,3.8600,3.8570,3.8600,28
2012-02-11,03:10:00,3.8600,3.8600,3.8590,3.8590,9
2012-02-11,03:15:00,3.8565,3.8595,3.8560,3.8590,36
2012-02-11,03:20:00,3.8585,3.8615,3.8560,3.8560,44
2012-02-11,03:25:00,3.8565,3.8595,3.8560,3.8590,33
2012-02-11,03:30:00,3.8590,3.8625,3.8575,3.8625,60
2012-02-11,03:35:00,3.8605,3.8605,3.8565,3.8580,24
2012-02-11,03:40:00,3.8590,3.8600,3.8580,3.8600,37
2012-02-11,03:45:00,3.8605,3.8605,3.8580,3.8580,16
2012-02-11,03:50:00,3.8585,3.8590,3.8580,3.8585,11
2012-02-11,03:55:00,3.8585,3.8590,3.8585,3.8590,14
2012-02-11,04:00:00,3.8585,3.8590,3.8545,3.8550,56
2012-02-11,04:05:00,3.8560,3.8560,3.8520,3.8530,80
2012-02-11,04:10:00,3.8525,3.8525,3.8425,3.8485,316
2012-02-11,04:15:00,3.8490,3.8495,3.8480,3.8495,95
2012-02-11,04:20:00,3.8495,3.8495,3.8485,3.8490,52
2012-02-11,04:25:00,3.8495,3.8495,3.8480,3.8495,45
2012-02-11,04:30:00,3.8495,3.8620,3.8490,3.8490,40
2012-02-11,04:35:00,3.8500,3.8530,3.8500,3.8530,66
2012-02-11,04:40:00,3.8525,3.8545,3.8525,3.8545,27
2012-02-11,04:45:00,3.8545,3.8560,3.8545,3.8560,88
2012-02-11,04:50:00,3.8560,3.8575,3.8545,3.8545,51
2012-02-11,04:55:00,3.8550,3.8555,3.8545,3.8550,44
2012-02-11,05:00:00,3.8550,3.8580,3.8550,3.8570,62
2012-02-11,05:05:00,3.8570,3.8570,3.8565,3.8565,6
2012-02-11,05:10:00,3.8570,3.8575,3.8570,3.8575,9
2012-02-11,05:15:00,3.8570,3.8570,3.8550,3.8550,20
2012-02-11,05:20:00,3.8545,3.8550,3.8545,3.8550,4
2012-02-11,05:25:00,3.8545,3.8550,3.8545,3.8550,5
2012-02-11,05:30:00,3.8575,3.8575,3.8550,3.8565,17
2012-02-11,05:35:00,3.8565,3.8600,3.8565,3.8580,27
2012-02-11,05:40:00,3.8580,3.8580,3.8570,3.8575,11
2012-02-11,05:45:00,3.8565,3.8585,3.8555,3.8585,15
2012-02-11,05:50:00,3.8575,3.8615,3.8575,3.8600,20
2012-02-11,05:55:00,3.8615,3.8620,3.8610,3.8615,8
2012-02-11,06:00:00,3.8620,3.8625,3.8610,3.8610,17
2012-02-11,06:05:00,3.8605,3.8620,3.8600,3.8615,28
2012-02-11,06:10:00,3.8625,3.8630,3.8620,3.8630,17
2012-02-13,06:55:00,3.8755,3.8755,3.8755,3.8755,22
2012-02-13,07:00:00,3.8750,3.8875,3.8725,3.8810,225
2012-02-13,07:05:00,3.8800,3.8865,3.8800,3.8845,77
2012-02-13,07:10:00,3.8845,3.8865,3.8825,3.8825,29
2012-02-13,07:15:00,3.8845,3.8845,3.8800,3.8800,30
2012-02-13,07:20:00,3.8800,3.8820,3.8800,3.8805,14
2012-02-13,07:25:00,3.8815,3.8830,3.8800,3.8825,34
2012-02-13,07:30:00,3.8825,3.8850,3.8820,3.8825,50
2012-02-13,07:35:00,3.8840,3.8840,3.8800,3.8800,29
2012-02-13,07:40:00,3.8800,3.8820,3.8750,3.8790,63
2012-02-13,07:45:00,3.8770,3.8815,3.8760,3.8815,24
2012-02-13,07:50:00,3.8790,3.8800,3.8780,3.8800,38
2012-02-13,07:55:00,3.8800,3.8850,3.8780,3.8840,30
2012-02-13,08:00:00,3.8845,3.8920,3.8830,3.8860,100
2012-02-13,08:05:00,3.8860,3.8900,3.8850,3.8880,54
2012-02-13,08:10:00,3.8860,3.8860,3.8810,3.8835,41
2012-02-13,08:15:00,3.8835,3.8850,3.8820,3.8835,14
2012-02-13,08:20:00,3.8835,3.8840,3.8790,3.8825,25
2012-02-13,08:25:00,3.8830,3.8850,3.8800,3.8800,19
2012-02-13,08:30:00,3.8800,3.8845,3.8760,3.8760,63
2012-02-13,08:35:00,3.8765,3.8800,3.8760,3.8760,21
2012-02-13,08:40:00,3.8760,3.8775,3.8715,3.8730,69
2012-02-13,08:45:00,3.8735,3.8780,3.8735,3.8750,15
2012-02-13,08:50:00,3.8770,3.8770,3.8725,3.8770,30
2012-02-13,08:55:00,3.8760,3.8865,3.8760,3.8855,179
2012-02-13,09:00:00,3.8855,3.8890,3.8800,3.8800,488
2012-02-13,09:05:00,3.8800,3.8810,3.8760,3.8790,241
2012-02-13,09:10:00,3.8790,3.8790,3.8685,3.8705,171
2012-02-13,09:15:00,3.8680,3.8735,3.8665,3.8725,181
2012-02-13,09:20:00,3.8710,3.8750,3.8695,3.8715,111
2012-02-13,09:25:00,3.8715,3.8780,3.8715,3.8755,93
2012-02-13,09:30:00,3.8755,3.8785,3.8745,3.8775,153
2012-02-13,09:35:00,3.8775,3.8785,3.8735,3.8760,86
2012-02-13,09:40:00,3.8765,3.8770,3.8720,3.8720,62
2012-02-13,09:45:00,3.8720,3.8770,3.8710,3.8745,80
2012-02-13,09:50:00,3.8760,3.8830,3.8760,3.8820,118
2012-02-13,09:55:00,3.8810,3.8825,3.8805,3.8810,47
2012-02-13,10:00:00,3.8805,3.8830,3.8785,3.8815,84
2012-02-13,10:05:00,3.8820,3.8825,3.8800,3.8800,46
2012-02-13,10:10:00,3.8800,3.8840,3.8800,3.8840,72
2012-02-13,10:15:00,3.8845,3.8850,3.8835,3.8845,34
2012-02-13,10:20:00,3.8850,3.8850,3.8815,3.8825,50
2012-02-13,10:25:00,3.8825,3.8850,3.8825,3.8845,42
2012-02-13,10:30:00,3.8850,3.8860,3.8830,3.8850,157
2012-02-13,10:35:00,3.8850,3.8870,3.8840,3.8850,78
2012-02-13,10:40:00,3.8860,3.8870,3.8805,3.8805,80
2012-02-13,10:45:00,3.8805,3.8820,3.8780,3.8820,50
2012-02-13,10:50:00,3.8820,3.8830,3.8805,3.8820,55
2012-02-13,10:55:00,3.8830,3.8830,3.8735,3.8750,171
2012-02-13,11:00:00,3.8745,3.8765,3.8700,3.8755,176
2012-02-13,11:05:00,3.8750,3.8755,3.8725,3.8740,37
2012-02-13,11:10:00,3.8745,3.8785,3.8740,3.8785,61
2012-02-13,11:15:00,3.8795,3.8810,3.8780,3.8790,61
2012-02-13,11:20:00,3.8795,3.8835,3.8795,3.8825,70
2012-02-13,11:25:00,3.8825,3.8885,3.8815,3.8885,158
2012-02-13,11:30:00,3.8890,3.8895,3.8850,3.8880,53
2012-02-13,11:35:00,3.8875,3.8885,3.8865,3.8880,51
2012-02-13,11:40:00,3.8870,3.8875,3.8860,3.8875,9
2012-02-13,11:45:00,3.8855,3.8880,3.8850,3.8880,24
2012-02-13,11:50:00,3.8880,3.8880,3.8870,3.8870,7
2012-02-13,11:55:00,3.8870,3.8890,3.8870,3.8890,21
2012-02-13,12:00:00,3.8875,3.8885,3.8875,3.8885,5
2012-02-13,12:05:00,3.8875,3.8880,3.8875,3.8880,11
2012-02-13,12:10:00,3.8880,3.8880,3.8875,3.8880,8
2012-02-13,12:15:00,3.8880,3.8880,3.8875,3.8880,3
2012-02-13,12:20:00,3.8875,3.8885,3.8875,3.8885,3
2012-02-13,12:25:00,3.8895,3.8905,3.8885,3.8905,39
2012-02-13,12:30:00,3.8905,3.8950,3.8895,3.8945,89
2012-02-13,12:35:00,3.8940,3.8965,3.8925,3.8965,74
2012-02-13,12:40:00,3.8960,3.8970,3.8950,3.8965,56
2012-02-13,12:45:00,3.8965,3.8975,3.8960,3.8975,19
2012-02-13,12:50:00,3.8975,3.8990,3.8970,3.8975,100
2012-02-13,12:55:00,3.8975,3.8980,3.8965,3.8975,45
2012-02-13,13:00:00,3.8980,3.8990,3.8940,3.8950,72
2012-02-13,13:05:00,3.8955,3.8960,3.8940,3.8945,83
2012-02-13,13:10:00,3.8945,3.9015,3.8940,3.9005,234
2012-02-13,13:15:00,3.9005,3.9005,3.8985,3.9000,64
2012-02-13,13:20:00,3.9000,3.9000,3.8940,3.8970,165
2012-02-13,13:25:00,3.8960,3.9000,3.8955,3.9000,108
2012-02-13,13:30:00,3.8995,3.9035,3.8990,3.9020,207
2012-02-13,13:35:00,3.9025,3.9080,3.9025,3.9040,292
2012-02-13,13:40:00,3.9050,3.9055,3.9025,3.9025,66
2012-02-13,13:45:00,3.9025,3.9025,3.8985,3.8985,193
2012-02-13,13:50:00,3.8990,3.8995,3.8860,3.8870,355
2012-02-13,13:55:00,3.8865,3.8905,3.8860,3.8890,168
2012-02-13,14:00:00,3.8885,3.8905,3.8870,3.8900,91
2012-02-13,14:05:00,3.8900,3.8930,3.8895,3.8920,51
2012-02-13,14:10:00,3.8920,3.8925,3.8895,3.8905,106
2012-02-13,14:15:00,3.8915,3.8940,3.8915,3.8935,95
2012-02-13,14:20:00,3.8935,3.8940,3.8925,3.8925,41
2012-02-13,14:25:00,3.8930,3.8945,3.8925,3.8930,35
2012-02-13,14:30:00,3.8935,3.8940,3.8875,3.8875,103
2012-02-13,14:35:00,3.8880,3.8910,3.8880,3.8890,79
2012-02-13,14:40:00,3.8885,3.8895,3.8880,3.8885,36
2012-02-13,14:45:00,3.8885,3.8925,3.8885,3.8915,69
2012-02-13,14:50:00,3.8910,3.8910,3.8875,3.8890,80
2012-02-13,14:55:00,3.8895,3.8900,3.8875,3.8895,44
2012-02-13,15:00:00,3.8895,3.8920,3.8895,3.8905,60
2012-02-13,15:05:00,3.8905,3.8910,3.8895,3.8905,36
2012-02-13,15:10:00,3.8915,3.8955,3.8910,3.8955,64
2012-02-13,15:15:00,3.8960,3.9020,3.8960,3.9015,122
2012-02-13,15:20:00,3.9010,3.9020,3.8975,3.8975,68
2012-02-13,15:25:00,3.8970,3.8975,3.8950,3.8960,38
2012-02-13,15:30:00,3.8970,3.8970,3.8935,3.8935,32
2012-02-13,15:35:00,3.8945,3.8980,3.8945,3.8965,29
2012-02-13,15:40:00,3.8970,3.8975,3.8950,3.8960,37
2012-02-13,15:45:00,3.8955,3.8965,3.8945,3.8955,19
2012-02-13,15:50:00,3.8950,3.8975,3.8940,3.8975,74
2012-02-13,15:55:00,3.8980,3.9000,3.8955,3.8975,154
2012-02-13,16:00:00,3.8965,3.9020,3.8965,3.9000,141
2012-02-13,16:05:00,3.8985,3.9025,3.8975,3.9005,41
2012-02-13,16:10:00,3.9010,3.9020,3.8970,3.8995,65
2012-02-13,16:15:00,3.8985,3.8995,3.8965,3.8970,24
2012-02-13,16:20:00,3.8950,3.8985,3.8940,3.8970,76
2012-02-13,16:25:00,3.8975,3.8995,3.8970,3.8990,94
2012-02-13,16:30:00,3.9000,3.9050,3.9000,3.9025,152
2012-02-13,16:35:00,3.9010,3.9015,3.8995,3.9005,73
2012-02-13,16:40:00,3.9010,3.9010,3.8965,3.8985,142
2012-02-13,16:45:00,3.8985,3.9005,3.8970,3.9000,148
2012-02-13,16:50:00,3.9000,3.9010,3.8980,3.8985,150
2012-02-13,16:55:00,3.8990,3.9000,3.8970,3.9000,220
2012-02-13,17:00:00,3.9005,3.9015,3.8975,3.8975,74
2012-02-13,17:05:00,3.8975,3.8975,3.8950,3.8965,62
2012-02-13,17:10:00,3.8965,3.8985,3.8960,3.8975,61
2012-02-13,17:15:00,3.8980,3.8980,3.8850,3.8865,413
2012-02-13,17:20:00,3.8875,3.8905,3.8850,3.8885,197
2012-02-13,17:25:00,3.8885,3.8890,3.8835,3.8860,179
2012-02-13,17:30:00,3.8850,3.8865,3.8815,3.8845,173
2012-02-13,17:35:00,3.8855,3.8860,3.8800,3.8820,132
2012-02-13,17:40:00,3.8825,3.8845,3.8820,3.8845,125
2012-02-13,17:45:00,3.8840,3.8855,3.8825,3.8855,46
2012-02-13,17:50:00,3.8850,3.8855,3.8840,3.8845,44
2012-02-13,17:55:00,3.8830,3.8845,3.8800,3.8820,68
2012-02-13,18:00:00,3.8830,3.8850,3.8785,3.8810,101
2012-02-13,18:05:00,3.8810,3.8810,3.8760,3.8800,124
2012-02-13,18:10:00,3.8810,3.8835,3.8795,3.8835,58
2012-02-13,18:15:00,3.8835,3.8850,3.8815,3.8815,46
2012-02-13,18:20:00,3.8815,3.8815,3.8770,3.8785,111
2012-02-13,18:25:00,3.8790,3.8790,3.8775,3.8785,49
2012-02-13,18:30:00,3.8780,3.8820,3.8770,3.8800,85
2012-02-13,18:35:00,3.8815,3.8825,3.8810,3.8810,27
2012-02-13,18:40:00,3.8825,3.8855,3.8825,3.8855,63
2012-02-13,18:45:00,3.8870,3.8870,3.8845,3.8845,34
2012-02-13,18:50:00,3.8845,3.8845,3.8810,3.8815,73
2012-02-13,18:55:00,3.8820,3.8880,3.8820,3.8870,34
2012-02-13,19:00:00,3.8880,3.8890,3.8860,3.8865,41
2012-02-13,19:05:00,3.8885,3.8895,3.8870,3.8880,50
2012-02-13,19:10:00,3.8885,3.8885,3.8855,3.8860,29
2012-02-13,19:15:00,3.8865,3.8890,3.8850,3.8880,71
2012-02-13,19:20:00,3.8870,3.8875,3.8850,3.8850,23
2012-02-13,19:25:00,3.8855,3.8865,3.8845,3.8865,42
2012-02-13,19:30:00,3.8870,3.8880,3.8840,3.8840,69
2012-02-13,19:35:00,3.8850,3.8875,3.8850,3.8870,73
2012-02-13,19:40:00,3.8870,3.8885,3.8860,3.8880,91
2012-02-13,19:45:00,3.8870,3.8870,3.8855,3.8865,40
2012-02-13,19:50:00,3.8855,3.8860,3.8815,3.8830,107
2012-02-13,19:55:00,3.8820,3.8830,3.8780,3.8785,104
2012-02-13,20:00:00,3.8785,3.8815,3.8750,3.8750,91
2012-02-13,20:05:00,3.8755,3.8785,3.8730,3.8780,153
2012-02-13,20:10:00,3.8785,3.8825,3.8785,3.8825,76
2012-02-13,20:15:00,3.8820,3.8855,3.8805,3.8835,121
2012-02-13,20:20:00,3.8830,3.8835,3.8805,3.8825,33
2012-02-13,20:25:00,3.8830,3.8870,3.8815,3.8850,141
2012-02-13,20:30:00,3.8855,3.8895,3.8835,3.8865,175
2012-02-13,20:35:00,3.8865,3.8875,3.8835,3.8870,116
2012-02-13,20:40:00,3.8870,3.8885,3.8865,3.8880,228
2012-02-13,20:45:00,3.8870,3.8905,3.8860,3.8870,165
2012-02-13,20:50:00,3.8880,3.8885,3.8870,3.8885,42
2012-02-13,20:55:00,3.8885,3.8940,3.8870,3.8935,181
2012-02-13,21:00:00,3.8940,3.8960,3.8915,3.8925,205
2012-02-13,21:05:00,3.8935,3.8935,3.8875,3.8890,147
2012-02-13,21:10:00,3.8900,3.8920,3.8860,3.8870,272
2012-02-13,21:15:00,3.8870,3.8880,3.8825,3.8845,136
2012-02-13,21:20:00,3.8850,3.8860,3.8820,3.8845,155
2012-02-13,21:25:00,3.8850,3.8870,3.8835,3.8835,140
2012-02-13,21:30:00,3.8835,3.8845,3.8800,3.8830,209
2012-02-13,21:35:00,3.8835,3.8860,3.8775,3.8810,291
2012-02-13,21:40:00,3.8805,3.8850,3.8805,3.8810,195
2012-02-13,21:45:00,3.8815,3.8820,3.8725,3.8760,293
2012-02-13,21:50:00,3.8760,3.8790,3.8730,3.8775,215
2012-02-13,21:55:00,3.8770,3.8805,3.8760,3.8795,91
2012-02-13,22:00:00,3.8800,3.8860,3.8795,3.8825,230
2012-02-13,22:05:00,3.8835,3.8865,3.8825,3.8835,119
2012-02-13,22:10:00,3.8840,3.8880,3.8835,3.8845,166
2012-02-13,22:15:00,3.8850,3.8850,3.8735,3.8735,367
2012-02-13,22:20:00,3.8740,3.8780,3.8720,3.8780,317
2012-02-13,22:25:00,3.8785,3.8795,3.8750,3.8755,104
2012-02-13,22:30:00,3.8760,3.8760,3.8620,3.8645,584
2012-02-13,22:35:00,3.8640,3.8645,3.8555,3.8605,793
2012-02-13,22:40:00,3.8610,3.8615,3.8470,3.8470,689
2012-02-13,22:45:00,3.8475,3.8485,3.8380,3.8460,1006
2012-02-13,22:50:00,3.8455,3.8460,3.8275,3.8375,1053
2012-02-13,22:55:00,3.8370,3.8440,3.8370,3.8395,1535
2012-02-13,23:00:00,3.8390,3.8435,3.8330,3.8380,425
2012-02-13,23:05:00,3.8385,3.8420,3.8365,3.8385,421
2012-02-13,23:10:00,3.8395,3.8405,3.8315,3.8340,524
2012-02-13,23:15:00,3.8335,3.8345,3.8230,3.8265,1253
2012-02-13,23:20:00,3.8265,3.8315,3.8160,3.8285,1500
2012-02-13,23:25:00,3.8285,3.8315,3.8265,3.8290,737
2012-02-13,23:30:00,3.8285,3.8305,3.8230,3.8255,701
2012-02-13,23:35:00,3.8250,3.8290,3.8230,3.8280,906
2012-02-13,23:40:00,3.8285,3.8345,3.8280,3.8300,320
2012-02-13,23:45:00,3.8295,3.8295,3.8185,3.8220,654
2012-02-13,23:50:00,3.8220,3.8345,3.8195,3.8330,362
2012-02-13,23:55:00,3.8330,3.8380,3.8295,3.8375,334
2012-02-14,00:00:00,3.8375,3.8445,3.8360,3.8400,531
2012-02-14,00:05:00,3.8395,3.8400,3.8340,3.8390,269
2012-02-14,00:10:00,3.8400,3.8400,3.8360,3.8365,321
2012-02-14,00:15:00,3.8370,3.8390,3.8355,3.8365,150
2012-02-14,00:20:00,3.8365,3.8385,3.8320,3.8320,211
2012-02-14,00:25:00,3.8315,3.8335,3.8270,3.8295,360
2012-02-14,00:30:00,3.8300,3.8305,3.8250,3.8280,335
2012-02-14,00:35:00,3.8280,3.8300,3.8245,3.8280,226
2012-02-14,00:40:00,3.8290,3.8310,3.8280,3.8300,147
2012-02-14,00:45:00,3.8295,3.8325,3.8265,3.8325,143
2012-02-14,00:50:00,3.8325,3.8350,3.8295,3.8310,210
2012-02-14,00:55:00,3.8310,3.8340,3.8290,3.8310,160
2012-02-14,01:00:00,3.8315,3.8335,3.8290,3.8325,195
2012-02-14,01:05:00,3.8325,3.8330,3.8300,3.8320,97
2012-02-14,01:10:00,3.8315,3.8350,3.8305,3.8350,126
2012-02-14,01:15:00,3.8345,3.8355,3.8330,3.8335,100
2012-02-14,01:20:00,3.8335,3.8340,3.8315,3.8340,96
2012-02-14,01:25:00,3.8330,3.8360,3.8325,3.8335,66
2012-02-14,01:30:00,3.8335,3.8335,3.8290,3.8295,206
2012-02-14,01:35:00,3.8295,3.8300,3.8285,3.8300,112
2012-02-14,01:40:00,3.8295,3.8325,3.8275,3.8320,236
2012-02-14,01:45:00,3.8315,3.8355,3.8315,3.8335,137
2012-02-14,01:50:00,3.8330,3.8380,3.8325,3.8370,190
2012-02-14,01:55:00,3.8370,3.8415,3.8370,3.8400,858
2012-02-14,02:00:00,3.8395,3.8400,3.8370,3.8400,230
2012-02-14,02:05:00,3.8390,3.8390,3.8365,3.8380,86
2012-02-14,02:10:00,3.8385,3.8400,3.8365,3.8385,138
2012-02-14,02:15:00,3.8390,3.8410,3.8385,3.8405,145
2012-02-14,02:20:00,3.8405,3.8405,3.8390,3.8390,78
2012-02-14,02:25:00,3.8390,3.8400,3.8380,3.8395,33
2012-02-14,02:30:00,3.8380,3.8415,3.8380,3.8415,77
2012-02-14,02:35:00,3.8415,3.8430,3.8410,3.8425,117
2012-02-14,02:40:00,3.8420,3.8435,3.8420,3.8430,67
2012-02-14,02:45:00,3.8425,3.8455,3.8420,3.8445,229
2012-02-14,02:50:00,3.8450,3.8460,3.8445,3.8450,30
2012-02-14,02:55:00,3.8440,3.8455,3.8425,3.8450,160
2012-02-14,03:00:00,3.8440,3.8455,3.8425,3.8450,31
2012-02-14,03:05:00,3.8450,3.8450,3.8445,3.8450,11
2012-02-14,03:10:00,3.8435,3.8450,3.8435,3.8450,13
2012-02-14,03:15:00,3.8445,3.8450,3.8445,3.8450,16
2012-02-14,03:20:00,3.8445,3.8450,3.8445,3.8445,14
2012-02-14,03:25:00,3.8450,3.8450,3.8445,3.8445,20
2012-02-14,03:30:00,3.8440,3.8450,3.8440,3.8450,4
2012-02-14,03:35:00,3.8450,3.8470,3.8450,3.8455,63
2012-02-14,03:40:00,3.8455,3.8470,3.8455,3.8455,14
2012-02-14,03:45:00,3.8445,3.8445,3.8430,3.8435,13
2012-02-14,03:50:00,3.8435,3.8435,3.8425,3.8425,14
2012-02-14,03:55:00,3.8420,3.8420,3.8405,3.8410,20
2012-02-14,04:00:00,3.8420,3.8445,3.8390,3.8390,50
2012-02-14,04:05:00,3.8385,3.8385,3.8350,3.8360,62
2012-02-14,04:10:00,3.8365,3.8395,3.8365,3.8390,26
2012-02-14,04:15:00,3.8395,3.8415,3.8380,3.8400,41
2012-02-14,04:20:00,3.8390,3.8390,3.8385,3.8385,13
2012-02-14,04:25:00,3.8395,3.8400,3.8385,3.8400,29
2012-02-14,04:30:00,3.8395,3.8395,3.8380,3.8390,11
2012-02-14,04:35:00,3.8390,3.8390,3.8370,3.8370,47
2012-02-14,04:40:00,3.8370,3.8375,3.8365,3.8375,4
2012-02-14,04:45:00,3.8365,3.8365,3.8345,3.8345,36
2012-02-14,04:50:00,3.8345,3.8350,3.8335,3.8340,20
2012-02-14,04:55:00,3.8340,3.8370,3.8340,3.8370,40
2012-02-14,05:00:00,3.8370,3.8385,3.8340,3.8340,53
2012-02-14,05:05:00,3.8335,3.8340,3.8335,3.8335,6
2012-02-14,05:10:00,3.8335,3.8335,3.8330,3.8330,10
2012-02-14,05:15:00,3.8330,3.8340,3.8330,3.8340,6
2012-02-14,05:20:00,3.8335,3.8370,3.8335,3.8370,16
2012-02-14,05:25:00,3.8370,3.8370,3.8360,3.8360,3
2012-02-14,05:30:00,3.8355,3.8355,3.8350,3.8350,2
2012-02-14,05:35:00,3.8350,3.8350,3.8345,3.8345,2
2012-02-14,05:40:00,3.8360,3.8395,3.8360,3.8385,25
2012-02-14,05:45:00,3.8385,3.8385,3.8345,3.8375,23
2012-02-14,05:50:00,3.8370,3.8385,3.8370,3.8385,4
2012-02-14,05:55:00,3.8400,3.8400,3.8400,3.8400,1
2012-02-14,06:00:00,3.8365,3.8395,3.8335,3.8395,28
2012-02-14,06:05:00,3.8370,3.8375,3.8350,3.8360,16
2012-02-14,06:10:00,3.8350,3.8370,3.8310,3.8325,56
2012-02-14,07:00:00,3.8325,3.8340,3.8270,3.8270,78
2012-02-14,07:05:00,3.8270,3.8275,3.8230,3.8275,54
2012-02-14,07:10:00,3.8275,3.8280,3.8250,3.8275,35
2012-02-14,07:15:00,3.8260,3.8260,3.8225,3.8240,70
2012-02-14,07:20:00,3.8250,3.8275,3.8250,3.8265,22
2012-02-14,07:25:00,3.8250,3.8250,3.8250,3.8250,7
2012-02-14,07:30:00,3.8260,3.8260,3.8250,3.8250,2
2012-02-14,07:35:00,3.8260,3.8270,3.8240,3.8240,19
2012-02-14,07:40:00,3.8240,3.8240,3.8205,3.8205,72
2012-02-14,07:45:00,3.8205,3.8220,3.8205,3.8220,21
2012-02-14,07:50:00,3.8220,3.8245,3.8220,3.8230,52
2012-02-14,07:55:00,3.8235,3.8255,3.8230,3.8240,58
2012-02-14,08:00:00,3.8250,3.8300,3.8210,3.8275,94
2012-02-14,08:05:00,3.8285,3.8325,3.8285,3.8310,51
2012-02-14,08:10:00,3.8305,3.8310,3.8275,3.8290,25
2012-02-14,08:15:00,3.8280,3.8305,3.8270,3.8270,17
2012-02-14,08:20:00,3.8270,3.8285,3.8255,3.8285,12
2012-02-14,08:25:00,3.8295,3.8295,3.8270,3.8295,9
2012-02-14,08:30:00,3.8275,3.8285,3.8260,3.8285,17
2012-02-14,08:35:00,3.8285,3.8315,3.8285,3.8315,23
2012-02-14,08:40:00,3.8310,3.8320,3.8280,3.8280,43
2012-02-14,08:45:00,3.8295,3.8310,3.8295,3.8310,26
2012-02-14,08:50:00,3.8310,3.8325,3.8305,3.8305,18
2012-02-14,08:55:00,3.8330,3.8400,3.8330,3.8375,261
2012-02-14,09:00:00,3.8390,3.8460,3.8380,3.8400,514
2012-02-14,09:05:00,3.8400,3.8420,3.8395,3.8400,145
2012-02-14,09:10:00,3.8400,3.8420,3.8390,3.8395,153
2012-02-14,09:15:00,3.8385,3.8410,3.8380,3.8400,45
2012-02-14,09:20:00,3.8415,3.8445,3.8400,3.8445,147
2012-02-14,09:25:00,3.8430,3.8435,3.8385,3.8390,144
2012-02-14,09:30:00,3.8385,3.8435,3.8375,3.8425,163
2012-02-14,09:35:00,3.8425,3.8435,3.8405,3.8415,46
2012-02-14,09:40:00,3.8415,3.8465,3.8415,3.8425,232
2012-02-14,09:45:00,3.8440,3.8470,3.8395,3.8405,159
2012-02-14,09:50:00,3.8405,3.8420,3.8395,3.8405,83
2012-02-14,09:55:00,3.8415,3.8415,3.8380,3.8405,56
2012-02-14,10:00:00,3.8395,3.8395,3.8350,3.8365,162
2012-02-14,10:05:00,3.8355,3.8395,3.8340,3.8385,147
2012-02-14,10:10:00,3.8375,3.8405,3.8370,3.8395,59
2012-02-14,10:15:00,3.8385,3.8390,3.8375,3.8375,34
2012-02-14,10:20:00,3.8380,3.8390,3.8365,3.8370,16
2012-02-14,10:25:00,3.8360,3.8370,3.8345,3.8355,23
2012-02-14,10:30:00,3.8350,3.8390,3.8340,3.8375,97
2012-02-14,10:35:00,3.8380,3.8385,3.8360,3.8360,76
2012-02-14,10:40:00,3.8365,3.8375,3.8340,3.8365,78
2012-02-14,10:45:00,3.8375,3.8400,3.8375,3.8390,102
2012-02-14,10:50:00,3.8400,3.8400,3.8380,3.8395,33
2012-02-14,10:55:00,3.8390,3.8405,3.8355,3.8355,134
2012-02-14,11:00:00,3.8360,3.8380,3.8355,3.8380,24
2012-02-14,11:05:00,3.8380,3.8380,3.8350,3.8365,29
2012-02-14,11:10:00,3.8350,3.8350,3.8300,3.8310,84
2012-02-14,11:15:00,3.8300,3.8305,3.8270,3.8270,76
2012-02-14,11:20:00,3.8270,3.8290,3.8245,3.8290,92
2012-02-14,11:25:00,3.8275,3.8295,3.8265,3.8270,42
2012-02-14,11:30:00,3.8265,3.8280,3.8265,3.8280,23
2012-02-14,11:35:00,3.8280,3.8280,3.8165,3.8185,178
2012-02-14,11:40:00,3.8180,3.8200,3.8155,3.8170,146
2012-02-14,11:45:00,3.8165,3.8180,3.8160,3.8160,87
2012-02-14,11:50:00,3.8175,3.8185,3.8165,3.8180,28
2012-02-14,11:55:00,3.8185,3.8210,3.8170,3.8210,82
2012-02-14,12:00:00,3.8215,3.8235,3.8190,3.8205,86
2012-02-14,12:05:00,3.8210,3.8235,3.8210,3.8230,13
2012-02-14,12:10:00,3.8230,3.8250,3.8230,3.8235,78
2012-02-14,12:15:00,3.8225,3.8250,3.8220,3.8250,57
2012-02-14,12:20:00,3.8250,3.8250,3.8240,3.8250,8
2012-02-14,12:25:00,3.8240,3.8270,3.8240,3.8250,70
2012-02-14,12:30:00,3.8255,3.8280,3.8250,3.8275,61
2012-02-14,12:35:00,3.8280,3.8290,3.8260,3.8275,81
2012-02-14,12:40:00,3.8270,3.8285,3.8260,3.8285,15
2012-02-14,12:45:00,3.8285,3.8285,3.8265,3.8265,38
2012-02-14,12:50:00,3.8275,3.8280,3.8265,3.8270,16
2012-02-14,12:55:00,3.8275,3.8295,3.8275,3.8290,28
2012-02-14,13:00:00,3.8290,3.8315,3.8290,3.8310,42
2012-02-14,13:05:00,3.8315,3.8330,3.8305,3.8305,36
2012-02-14,13:10:00,3.8310,3.8325,3.8310,3.8315,20
2012-02-14,13:15:00,3.8315,3.8315,3.8310,3.8310,7
2012-02-14,13:20:00,3.8310,3.8320,3.8305,3.8315,38
2012-02-14,13:25:00,3.8310,3.8325,3.8305,3.8310,46
2012-02-14,13:30:00,3.8315,3.8350,3.8310,3.8350,214
2012-02-14,13:35:00,3.8350,3.8350,3.8315,3.8315,38
2012-02-14,13:40:00,3.8320,3.8320,3.8280,3.8280,92
2012-02-14,13:45:00,3.8285,3.8305,3.8270,3.8270,102
2012-02-14,13:50:00,3.8275,3.8285,3.8230,3.8245,153
2012-02-14,13:55:00,3.8240,3.8285,3.8240,3.8255,126
2012-02-14,14:00:00,3.8260,3.8265,3.8200,3.8215,159
2012-02-14,14:05:00,3.8220,3.8265,3.8215,3.8265,70
2012-02-14,14:10:00,3.8255,3.8255,3.8235,3.8250,44
2012-02-14,14:15:00,3.8245,3.8255,3.8230,3.8255,45
2012-02-14,14:20:00,3.8240,3.8275,3.8235,3.8275,42
2012-02-14,14:25:00,3.8270,3.8270,3.8225,3.8240,92
2012-02-14,14:30:00,3.8235,3.8245,3.8200,3.8205,107
2012-02-14,14:35:00,3.8210,3.8235,3.8200,3.8210,92
2012-02-14,14:40:00,3.8210,3.8215,3.8185,3.8195,94
2012-02-14,14:45:00,3.8200,3.8200,3.8180,3.8190,57
2012-02-14,14:50:00,3.8195,3.8240,3.8190,3.8230,242
2012-02-14,14:55:00,3.8230,3.8260,3.8225,3.8255,161
2012-02-14,15:00:00,3.8240,3.8250,3.8185,3.8195,231
2012-02-14,15:05:00,3.8190,3.8195,3.8165,3.8165,80
2012-02-14,15:10:00,3.8165,3.8205,3.8155,3.8190,125
2012-02-14,15:15:00,3.8180,3.8205,3.8170,3.8200,78
2012-02-14,15:20:00,3.8180,3.8230,3.8180,3.8220,58
2012-02-14,15:25:00,3.8220,3.8220,3.8160,3.8205,124
2012-02-14,15:30:00,3.8210,3.8250,3.8210,3.8245,120
2012-02-14,15:35:00,3.8240,3.8245,3.8220,3.8240,89
2012-02-14,15:40:00,3.8235,3.8245,3.8200,3.8205,86
2012-02-14,15:45:00,3.8205,3.8270,3.8200,3.8270,156
2012-02-14,15:50:00,3.8260,3.8260,3.8230,3.8245,94
2012-02-14,15:55:00,3.8250,3.8250,3.8210,3.8235,72
2012-02-14,16:00:00,3.8250,3.8260,3.8180,3.8185,77
2012-02-14,16:05:00,3.8180,3.8210,3.8155,3.8205,181
2012-02-14,16:10:00,3.8210,3.8255,3.8210,3.8230,124
2012-02-14,16:15:00,3.8225,3.8230,3.8200,3.8210,91
2012-02-14,16:20:00,3.8210,3.8225,3.8165,3.8175,139
2012-02-14,16:25:00,3.8170,3.8200,3.8125,3.8175,230
2012-02-14,16:30:00,3.8180,3.8205,3.8165,3.8200,154
2012-02-14,16:35:00,3.8205,3.8255,3.8205,3.8240,185
2012-02-14,16:40:00,3.8250,3.8255,3.8215,3.8240,82
2012-02-14,16:45:00,3.8240,3.8270,3.8225,3.8230,88
2012-02-14,16:50:00,3.8240,3.8255,3.8230,3.8250,165
2012-02-14,16:55:00,3.8255,3.8285,3.8240,3.8265,151
2012-02-14,17:00:00,3.8265,3.8300,3.8220,3.8270,240
2012-02-14,17:05:00,3.8275,3.8280,3.8235,3.8250,64
2012-02-14,17:10:00,3.8260,3.8275,3.8245,3.8260,56
2012-02-14,17:15:00,3.8260,3.8260,3.8250,3.8255,20
2012-02-14,17:20:00,3.8265,3.8275,3.8255,3.8275,36
2012-02-14,17:25:00,3.8280,3.8300,3.8225,3.8235,127
2012-02-14,17:30:00,3.8240,3.8240,3.8205,3.8215,98
2012-02-14,17:35:00,3.8210,3.8230,3.8165,3.8195,194
2012-02-14,17:40:00,3.8195,3.8230,3.8195,3.8230,87
2012-02-14,17:45:00,3.8220,3.8255,3.8215,3.8255,98
2012-02-14,17:50:00,3.8245,3.8250,3.8190,3.8225,165
2012-02-14,17:55:00,3.8225,3.8230,3.8220,3.8225,36
2012-02-14,18:00:00,3.8235,3.8320,3.8235,3.8305,270
2012-02-14,18:05:00,3.8305,3.8320,3.8295,3.8315,69
2012-02-14,18:10:00,3.8315,3.8400,3.8300,3.8395,435
2012-02-14,18:15:00,3.8395,3.8425,3.8365,3.8425,216
2012-02-14,18:20:00,3.8420,3.8480,3.8415,3.8480,211
2012-02-14,18:25:00,3.8475,3.8490,3.8445,3.8470,141
2012-02-14,18:30:00,3.8485,3.8500,3.8440,3.8445,191
2012-02-14,18:35:00,3.8445,3.8540,3.8445,3.8515,459
2012-02-14,18:40:00,3.8520,3.8560,3.8500,3.8560,250
2012-02-14,18:45:00,3.8560,3.8590,3.8535,3.8535,176
2012-02-14,18:50:00,3.8530,3.8555,3.8500,3.8515,190
2012-02-14,18:55:00,3.8515,3.8525,3.8490,3.8495,173
2012-02-14,19:00:00,3.8500,3.8550,3.8475,3.8510,234
2012-02-14,19:05:00,3.8510,3.8510,3.8405,3.8405,347
2012-02-14,19:10:00,3.8410,3.8440,3.8395,3.8415,234
2012-02-14,19:15:00,3.8415,3.8445,3.8390,3.8425,152
2012-02-14,19:20:00,3.8420,3.8420,3.8390,3.8390,89
2012-02-14,19:25:00,3.8390,3.8440,3.8390,3.8435,116
2012-02-14,19:30:00,3.8430,3.8435,3.8400,3.8415,80
2012-02-14,19:35:00,3.8420,3.8420,3.8400,3.8415,31
2012-02-14,19:40:00,3.8415,3.8435,3.8400,3.8435,67
2012-02-14,19:45:00,3.8440,3.8440,3.8405,3.8415,102
2012-02-14,19:50:00,3.8410,3.8425,3.8390,3.8390,102
2012-02-14,19:55:00,3.8395,3.8400,3.8385,3.8385,43
2012-02-14,20:00:00,3.8385,3.8405,3.8365,3.8375,269
2012-02-14,20:05:00,3.8375,3.8390,3.8355,3.8360,109
2012-02-14,20:10:00,3.8370,3.8380,3.8365,3.8375,60
2012-02-14,20:15:00,3.8385,3.8385,3.8355,3.8355,38
2012-02-14,20:20:00,3.8355,3.8385,3.8355,3.8380,58
2012-02-14,20:25:00,3.8375,3.8400,3.8375,3.8385,64
2012-02-14,20:30:00,3.8385,3.8415,3.8380,3.8410,378
2012-02-14,20:35:00,3.8410,3.8410,3.8340,3.8340,253
2012-02-14,20:40:00,3.8340,3.8345,3.8295,3.8305,193
2012-02-14,20:45:00,3.8315,3.8315,3.8205,3.8205,298
2012-02-14,20:50:00,3.8215,3.8225,3.8030,3.8080,726
2012-02-14,20:55:00,3.8080,3.8110,3.8070,3.8100,365
2012-02-14,21:00:00,3.8100,3.8100,3.8020,3.8020,334
2012-02-14,21:05:00,3.8015,3.8055,3.7995,3.8000,489
2012-02-14,21:10:00,3.8010,3.8050,3.7960,3.8050,1038
2012-02-14,21:15:00,3.8045,3.8065,3.8015,3.8050,371
2012-02-14,21:20:00,3.8045,3.8065,3.8005,3.8010,211
2012-02-14,21:25:00,3.8015,3.8105,3.7980,3.8105,526
2012-02-14,21:30:00,3.8100,3.8110,3.8020,3.8070,602
2012-02-14,21:35:00,3.8065,3.8100,3.8045,3.8095,333
2012-02-14,21:40:00,3.8090,3.8100,3.8035,3.8035,193
2012-02-14,21:45:00,3.8030,3.8050,3.7985,3.8030,448
2012-02-14,21:50:00,3.8015,3.8050,3.8000,3.8040,239
2012-02-14,21:55:00,3.8035,3.8060,3.8015,3.8045,331
2012-02-14,22:00:00,3.8050,3.8070,3.7885,3.7935,1265
2012-02-14,22:05:00,3.7940,3.7985,3.7900,3.7905,519
2012-02-14,22:10:00,3.7905,3.7995,3.7860,3.7965,908
2012-02-14,22:15:00,3.7965,3.8030,3.7965,3.8010,493
2012-02-14,22:20:00,3.8015,3.8125,3.8010,3.8110,710
2012-02-14,22:25:00,3.8115,3.8135,3.8070,3.8135,706
2012-02-14,22:30:00,3.8140,3.8190,3.8115,3.8140,800
2012-02-14,22:35:00,3.8135,3.8160,3.8080,3.8110,585
2012-02-14,22:40:00,3.8115,3.8155,3.8110,3.8135,225
2012-02-14,22:45:00,3.8145,3.8205,3.8125,3.8155,368
2012-02-14,22:50:00,3.8155,3.8160,3.8090,3.8095,427
2012-02-14,22:55:00,3.8085,3.8100,3.8040,3.8055,613
2012-02-14,23:00:00,3.8055,3.8085,3.8005,3.8015,538
2012-02-14,23:05:00,3.8010,3.8040,3.7935,3.7940,612
2012-02-14,23:10:00,3.7940,3.7975,3.7860,3.7915,937
2012-02-14,23:15:00,3.7915,3.7940,3.7840,3.7890,769
2012-02-14,23:20:00,3.7895,3.7960,3.7895,3.7955,339
2012-02-14,23:25:00,3.7950,3.8005,3.7910,3.7980,439
2012-02-14,23:30:00,3.7990,3.8100,3.7910,3.8095,1041
2012-02-14,23:35:00,3.8100,3.8140,3.8005,3.8025,500
2012-02-14,23:40:00,3.8025,3.8080,3.8000,3.8070,369
2012-02-14,23:45:00,3.8080,3.8130,3.8060,3.8090,526
2012-02-14,23:50:00,3.8090,3.8095,3.8005,3.8035,551
2012-02-14,23:55:00,3.8025,3.8060,3.7975,3.8060,603
2012-02-15,00:00:00,3.8065,3.8090,3.8055,3.8060,340
2012-02-15,00:05:00,3.8060,3.8085,3.8020,3.8085,130
2012-02-15,00:10:00,3.8090,3.8110,3.8080,3.8100,289
2012-02-15,00:15:00,3.8105,3.8110,3.8050,3.8060,164
2012-02-15,00:20:00,3.8070,3.8100,3.8030,3.8030,259
2012-02-15,00:25:00,3.8025,3.8110,3.7990,3.8085,254
2012-02-15,00:30:00,3.8090,3.8165,3.8085,3.8110,284
2012-02-15,00:35:00,3.8120,3.8160,3.8115,3.8145,155
2012-02-15,00:40:00,3.8155,3.8195,3.8135,3.8140,247
2012-02-15,00:45:00,3.8135,3.8200,3.8115,3.8200,194
2012-02-15,00:50:00,3.8200,3.8265,3.8200,3.8260,614
2012-02-15,00:55:00,3.8265,3.8270,3.8190,3.8225,364
2012-02-15,01:00:00,3.8225,3.8260,3.8210,3.8255,285
2012-02-15,01:05:00,3.8255,3.8255,3.8220,3.8225,109
2012-02-15,01:10:00,3.8230,3.8240,3.8205,3.8240,68
2012-02-15,01:15:00,3.8230,3.8250,3.8210,3.8250,105
2012-02-15,01:20:00,3.8250,3.8255,3.8200,3.8210,112
2012-02-15,01:25:00,3.8210,3.8250,3.8185,3.8250,283
2012-02-15,01:30:00,3.8240,3.8290,3.8225,3.8275,210
2012-02-15,01:35:00,3.8280,3.8285,3.8255,3.8260,152
2012-02-15,01:40:00,3.8260,3.8305,3.8250,3.8285,255
2012-02-15,01:45:00,3.8290,3.8300,3.8270,3.8290,147
2012-02-15,01:50:00,3.8285,3.8285,3.8205,3.8210,335
2012-02-15,01:55:00,3.8210,3.8210,3.8125,3.8150,819
2012-02-15,02:00:00,3.8150,3.8150,3.8100,3.8140,304
2012-02-15,02:05:00,3.8140,3.8145,3.8035,3.8040,446
2012-02-15,02:10:00,3.8035,3.8085,3.8030,3.8075,158
2012-02-15,02:15:00,3.8075,3.8095,3.8045,3.8065,139
2012-02-15,02:20:00,3.8065,3.8110,3.8065,3.8105,129
2012-02-15,02:25:00,3.8105,3.8110,3.8055,3.8055,81
2012-02-15,02:30:00,3.8055,3.8140,3.8050,3.8130,190
2012-02-15,02:35:00,3.8135,3.8150,3.8120,3.8130,68
2012-02-15,02:40:00,3.8125,3.8170,3.8125,3.8130,89
2012-02-15,02:45:00,3.8145,3.8155,3.8120,3.8120,43
2012-02-15,02:50:00,3.8130,3.8150,3.8110,3.8115,90
2012-02-15,02:55:00,3.8120,3.8130,3.8110,3.8110,62
2012-02-15,03:00:00,3.8120,3.8145,3.8115,3.8120,46
2012-02-15,03:05:00,3.8140,3.8165,3.8095,3.8095,70
2012-02-15,03:10:00,3.8110,3.8130,3.8085,3.8120,18
2012-02-15,03:15:00,3.8090,3.8090,3.8080,3.8080,31
2012-02-15,03:20:00,3.8080,3.8090,3.8000,3.8015,149
2012-02-15,03:25:00,3.8005,3.8050,3.8000,3.8020,69
2012-02-15,03:30:00,3.8010,3.8015,3.7965,3.8010,107
2012-02-15,03:35:00,3.7995,3.8050,3.7970,3.8045,64
2012-02-15,03:40:00,3.8045,3.8045,3.7990,3.8000,40
2012-02-15,03:45:00,3.8000,3.8020,3.7975,3.7985,69
2012-02-15,03:50:00,3.7990,3.8050,3.7990,3.8045,33
2012-02-15,03:55:00,3.8045,3.8070,3.8025,3.8055,67
2012-02-15,04:00:00,3.8055,3.8095,3.8040,3.8075,74
2012-02-15,04:05:00,3.8080,3.8105,3.8080,3.8080,37
2012-02-15,04:10:00,3.8095,3.8095,3.8050,3.8050,17
2012-02-15,04:15:00,3.8040,3.8050,3.8025,3.8050,24
2012-02-15,04:20:00,3.8060,3.8060,3.7985,3.8030,48
2012-02-15,04:25:00,3.8025,3.8040,3.8015,3.8020,13
2012-02-15,04:30:00,3.8010,3.8145,3.8000,3.8020,37
2012-02-15,04:35:00,3.8025,3.8105,3.8010,3.8095,100
2012-02-15,04:40:00,3.8105,3.8150,3.8105,3.8150,72
2012-02-15,04:45:00,3.8140,3.8200,3.8125,3.8200,101
2012-02-15,04:50:00,3.8200,3.8220,3.8170,3.8210,167
2012-02-15,04:55:00,3.8210,3.8245,3.8195,3.8245,57
2012-02-15,05:00:00,3.8240,3.8265,3.8220,3.8230,108
2012-02-15,05:05:00,3.8240,3.8245,3.8215,3.8230,10
2012-02-15,05:10:00,3.8245,3.8265,3.8240,3.8260,22
2012-02-15,05:15:00,3.8260,3.8260,3.8240,3.8240,3
2012-02-15,05:20:00,3.8250,3.8260,3.8250,3.8260,6
2012-02-15,05:25:00,3.8260,3.8260,3.8260,3.8260,4
2012-02-15,05:30:00,3.8245,3.8260,3.8230,3.8260,15
2012-02-15,05:35:00,3.8225,3.8255,3.8225,3.8255,9
2012-02-15,05:40:00,3.8260,3.8270,3.8220,3.8240,54
2012-02-15,05:45:00,3.8230,3.8285,3.8220,3.8270,25
2012-02-15,05:50:00,3.8285,3.8290,3.8285,3.8290,5
2012-02-15,05:55:00,3.8280,3.8295,3.8280,3.8295,17
2012-02-15,06:00:00,3.8295,3.8295,3.8285,3.8290,14
2012-02-15,06:05:00,3.8290,3.8295,3.8285,3.8285,15
2012-02-15,06:10:00,3.8285,3.8300,3.8285,3.8300,7
2012-02-15,07:00:00,3.8325,3.8345,3.8260,3.8300,66
2012-02-15,07:05:00,3.8305,3.8310,3.8305,3.8310,7
2012-02-15,07:10:00,3.8310,3.8315,3.8300,3.8300,20
2012-02-15,07:15:00,3.8290,3.8330,3.8290,3.8330,12
2012-02-15,07:20:00,3.8320,3.8320,3.8315,3.8320,3
2012-02-15,07:25:00,3.8305,3.8305,3.8290,3.8300,6
2012-02-15,07:30:00,3.8280,3.8280,3.8280,3.8280,5
2012-02-15,07:35:00,3.8280,3.8280,3.8280,3.8280,2
2012-02-15,07:40:00,3.8275,3.8275,3.8275,3.8275,5
2012-02-15,07:45:00,3.8275,3.8300,3.8275,3.8300,10
2012-02-15,07:50:00,3.8300,3.8315,3.8300,3.8305,11
2012-02-15,07:55:00,3.8315,3.8320,3.8295,3.8310,23
2012-02-15,08:00:00,3.8290,3.8320,3.8270,3.8315,44
2012-02-15,08:05:00,3.8310,3.8325,3.8310,3.8315,21
2012-02-15,08:10:00,3.8325,3.8340,3.8310,3.8340,36
2012-02-15,08:15:00,3.8345,3.8380,3.8320,3.8320,39
2012-02-15,08:20:00,3.8315,3.8335,3.8315,3.8325,11
2012-02-15,08:25:00,3.8310,3.8315,3.8310,3.8310,6
2012-02-15,08:30:00,3.8325,3.8330,3.8295,3.8295,23
2012-02-15,08:35:00,3.8290,3.8300,3.8260,3.8275,42
2012-02-15,08:40:00,3.8270,3.8270,3.8240,3.8260,40
2012-02-15,08:45:00,3.8260,3.8260,3.8230,3.8240,36
2012-02-15,08:50:00,3.8240,3.8240,3.8230,3.8240,9
2012-02-15,08:55:00,3.8240,3.8315,3.8240,3.8300,156
2012-02-15,09:00:00,3.8290,3.8315,3.8230,3.8265,154
2012-02-15,09:05:00,3.8255,3.8310,3.8255,3.8275,190
2012-02-15,09:10:00,3.8275,3.8330,3.8275,3.8310,149
2012-02-15,09:15:00,3.8305,3.8310,3.8295,3.8310,70
2012-02-15,09:20:00,3.8315,3.8315,3.8235,3.8250,210
2012-02-15,09:25:00,3.8265,3.8275,3.8230,3.8230,51
2012-02-15,09:30:00,3.8240,3.8240,3.8205,3.8210,178
2012-02-15,09:35:00,3.8205,3.8215,3.8185,3.8205,169
2012-02-15,09:40:00,3.8215,3.8220,3.8205,3.8220,59
2012-02-15,09:45:00,3.8215,3.8270,3.8215,3.8250,57
2012-02-15,09:50:00,3.8245,3.8250,3.8240,3.8240,32
2012-02-15,09:55:00,3.8240,3.8240,3.8170,3.8175,131
2012-02-15,10:00:00,3.8185,3.8200,3.8175,3.8180,56
2012-02-15,10:05:00,3.8180,3.8200,3.8170,3.8200,75
2012-02-15,10:10:00,3.8205,3.8250,3.8205,3.8250,87
2012-02-15,10:15:00,3.8250,3.8260,3.8240,3.8240,20
2012-02-15,10:20:00,3.8250,3.8275,3.8245,3.8275,37
2012-02-15,10:25:00,3.8275,3.8400,3.8270,3.8400,209
2012-02-15,10:30:00,3.8400,3.8480,3.8395,3.8480,484
2012-02-15,10:35:00,3.8480,3.8495,3.8435,3.8475,154
2012-02-15,10:40:00,3.8470,3.8525,3.8455,3.8520,195
2012-02-15,10:45:00,3.8520,3.8570,3.8510,3.8515,286
2012-02-15,10:50:00,3.8515,3.8530,3.8475,3.8485,89
2012-02-15,10:55:00,3.8485,3.8545,3.8485,3.8545,111
2012-02-15,11:00:00,3.8550,3.8565,3.8495,3.8530,118
2012-02-15,11:05:00,3.8535,3.8535,3.8495,3.8530,87
2012-02-15,11:10:00,3.8510,3.8545,3.8510,3.8540,37
2012-02-15,11:15:00,3.8550,3.8565,3.8535,3.8545,112
2012-02-15,11:20:00,3.8555,3.8565,3.8535,3.8535,76
2012-02-15,11:25:00,3.8535,3.8560,3.8525,3.8525,56
2012-02-15,11:30:00,3.8525,3.8525,3.8500,3.8505,25
2012-02-15,11:35:00,3.8510,3.8535,3.8510,3.8530,18
2012-02-15,11:40:00,3.8530,3.8545,3.8520,3.8535,23
2012-02-15,11:45:00,3.8535,3.8550,3.8520,3.8535,40
2012-02-15,11:50:00,3.8550,3.8555,3.8550,3.8550,10
2012-02-15,11:55:00,3.8540,3.8565,3.8525,3.8565,58
2012-02-15,12:00:00,3.8565,3.8570,3.8540,3.8550,31
2012-02-15,12:05:00,3.8545,3.8555,3.8530,3.8545,48
2012-02-15,12:10:00,3.8545,3.8570,3.8540,3.8560,39
2012-02-15,12:15:00,3.8565,3.8580,3.8560,3.8575,26
2012-02-15,12:20:00,3.8570,3.8570,3.8560,3.8565,11
2012-02-15,12:25:00,3.8560,3.8575,3.8560,3.8565,30
2012-02-15,12:30:00,3.8565,3.8620,3.8565,3.8585,176
2012-02-15,12:35:00,3.8590,3.8590,3.8575,3.8585,15
2012-02-15,12:40:00,3.8590,3.8610,3.8575,3.8585,44
2012-02-15,12:45:00,3.8595,3.8640,3.8595,3.8630,107
2012-02-15,12:50:00,3.8635,3.8665,3.8635,3.8655,112
2012-02-15,12:55:00,3.8655,3.8660,3.8640,3.8650,31
2012-02-15,13:00:00,3.8650,3.8655,3.8625,3.8625,27
2012-02-15,13:05:00,3.8620,3.8645,3.8610,3.8640,60
2012-02-15,13:10:00,3.8640,3.8705,3.8640,3.8680,226
2012-02-15,13:15:00,3.8680,3.8710,3.8670,3.8710,119
2012-02-15,13:20:00,3.8710,3.8725,3.8665,3.8695,213
2012-02-15,13:25:00,3.8695,3.8695,3.8675,3.8680,52
2012-02-15,13:30:00,3.8670,3.8695,3.8635,3.8645,188
2012-02-15,13:35:00,3.8645,3.8670,3.8635,3.8660,63
2012-02-15,13:40:00,3.8665,3.8675,3.8630,3.8635,95
2012-02-15,13:45:00,3.8630,3.8640,3.8620,3.8630,110
2012-02-15,13:50:00,3.8635,3.8650,3.8620,3.8650,73
2012-02-15,13:55:00,3.8655,3.8660,3.8625,3.8650,87
2012-02-15,14:00:00,3.8660,3.8660,3.8635,3.8640,65
2012-02-15,14:05:00,3.8640,3.8650,3.8630,3.8635,79
2012-02-15,14:10:00,3.8630,3.8630,3.8590,3.8595,137
2012-02-15,14:15:00,3.8595,3.8595,3.8565,3.8575,182
2012-02-15,14:20:00,3.8565,3.8565,3.8535,3.8535,148
2012-02-15,14:25:00,3.8545,3.8590,3.8545,3.8580,85
2012-02-15,14:30:00,3.8585,3.8605,3.8550,3.8550,76
2012-02-15,14:35:00,3.8550,3.8555,3.8535,3.8540,84
2012-02-15,14:40:00,3.8530,3.8540,3.8510,3.8515,136
2012-02-15,14:45:00,3.8515,3.8540,3.8490,3.8540,73
2012-02-15,14:50:00,3.8535,3.8560,3.8515,3.8540,104
2012-02-15,14:55:00,3.8530,3.8530,3.8450,3.8460,214
2012-02-15,15:00:00,3.8465,3.8550,3.8465,3.8520,117
2012-02-15,15:05:00,3.8515,3.8530,3.8515,3.8530,21
2012-02-15,15:10:00,3.8530,3.8595,3.8530,3.8590,93
2012-02-15,15:15:00,3.8590,3.8590,3.8570,3.8575,55
2012-02-15,15:20:00,3.8580,3.8620,3.8570,3.8605,84
2012-02-15,15:25:00,3.8615,3.8615,3.8585,3.8590,70
2012-02-15,15:30:00,3.8590,3.8590,3.8520,3.8535,63
2012-02-15,15:35:00,3.8540,3.8570,3.8540,3.8560,22
2012-02-15,15:40:00,3.8550,3.8555,3.8540,3.8545,25
2012-02-15,15:45:00,3.8545,3.8555,3.8500,3.8500,88
2012-02-15,15:50:00,3.8500,3.8520,3.8490,3.8520,62
2012-02-15,15:55:00,3.8505,3.8535,3.8500,3.8530,43
2012-02-15,16:00:00,3.8535,3.8565,3.8510,3.8525,133
2012-02-15,16:05:00,3.8525,3.8530,3.8470,3.8495,89
2012-02-15,16:10:00,3.8500,3.8530,3.8495,3.8495,63
2012-02-15,16:15:00,3.8500,3.8520,3.8490,3.8500,90
2012-02-15,16:20:00,3.8510,3.8510,3.8435,3.8440,108
2012-02-15,16:25:00,3.8440,3.8500,3.8440,3.8470,96
2012-02-15,16:30:00,3.8475,3.8490,3.8440,3.8445,89
2012-02-15,16:35:00,3.8450,3.8515,3.8450,3.8495,168
2012-02-15,16:40:00,3.8500,3.8515,3.8475,3.8515,52
2012-02-15,16:45:00,3.8515,3.8555,3.8490,3.8535,146
2012-02-15,16:50:00,3.8540,3.8595,3.8540,3.8560,190
2012-02-15,16:55:00,3.8560,3.8575,3.8525,3.8550,92
2012-02-15,17:00:00,3.8545,3.8555,3.8500,3.8515,139
2012-02-15,17:05:00,3.8510,3.8520,3.8500,3.8515,80
2012-02-15,17:10:00,3.8520,3.8520,3.8460,3.8475,137
2012-02-15,17:15:00,3.8470,3.8540,3.8470,3.8520,77
2012-02-15,17:20:00,3.8530,3.8580,3.8530,3.8570,100
2012-02-15,17:25:00,3.8565,3.8580,3.8535,3.8535,53
2012-02-15,17:30:00,3.8525,3.8535,3.8505,3.8520,64
2012-02-15,17:35:00,3.8520,3.8535,3.8455,3.8470,155
2012-02-15,17:40:00,3.8470,3.8510,3.8465,3.8465,113
2012-02-15,17:45:00,3.8465,3.8470,3.8435,3.8440,146
2012-02-15,17:50:00,3.8445,3.8490,3.8445,3.8485,54
2012-02-15,17:55:00,3.8470,3.8485,3.8460,3.8470,34
2012-02-15,18:00:00,3.8470,3.8525,3.8470,3.8525,78
2012-02-15,18:05:00,3.8515,3.8515,3.8475,3.8480,40
2012-02-15,18:10:00,3.8495,3.8500,3.8440,3.8455,68
2012-02-15,18:15:00,3.8460,3.8465,3.8445,3.8455,55
2012-02-15,18:20:00,3.8455,3.8480,3.8430,3.8480,95
2012-02-15,18:25:00,3.8475,3.8480,3.8450,3.8465,39
2012-02-15,18:30:00,3.8460,3.8470,3.8370,3.8380,203
2012-02-15,18:35:00,3.8390,3.8390,3.8370,3.8375,92
2012-02-15,18:40:00,3.8375,3.8375,3.8310,3.8320,362
2012-02-15,18:45:00,3.8325,3.8325,3.8285,3.8290,218
2012-02-15,18:50:00,3.8300,3.8345,3.8285,3.8300,163
2012-02-15,18:55:00,3.8300,3.8335,3.8295,3.8330,62
2012-02-15,19:00:00,3.8330,3.8340,3.8280,3.8290,169
2012-02-15,19:05:00,3.8285,3.8320,3.8285,3.8305,63
2012-02-15,19:10:00,3.8300,3.8300,3.8260,3.8270,179
2012-02-15,19:15:00,3.8280,3.8315,3.8275,3.8280,47
2012-02-15,19:20:00,3.8305,3.8320,3.8265,3.8315,113
2012-02-15,19:25:00,3.8315,3.8335,3.8305,3.8335,93
2012-02-15,19:30:00,3.8330,3.8355,3.8330,3.8355,163
2012-02-15,19:35:00,3.8355,3.8390,3.8345,3.8390,151
2012-02-15,19:40:00,3.8385,3.8405,3.8385,3.8385,96
2012-02-15,19:45:00,3.8385,3.8385,3.8335,3.8355,85
2012-02-15,19:50:00,3.8350,3.8375,3.8340,3.8360,66
2012-02-15,19:55:00,3.8360,3.8365,3.8305,3.8325,55
2012-02-15,20:00:00,3.8315,3.8340,3.8305,3.8340,93
2012-02-15,20:05:00,3.8335,3.8345,3.8315,3.8320,68
2012-02-15,20:10:00,3.8315,3.8370,3.8295,3.8345,203
2012-02-15,20:15:00,3.8355,3.8420,3.8355,3.8375,209
2012-02-15,20:20:00,3.8385,3.8390,3.8295,3.8320,285
2012-02-15,20:25:00,3.8320,3.8370,3.8300,3.8365,172
2012-02-15,20:30:00,3.8365,3.8380,3.8300,3.8305,314
2012-02-15,20:35:00,3.8310,3.8355,3.8300,3.8330,274
2012-02-15,20:40:00,3.8320,3.8335,3.8300,3.8310,199
2012-02-15,20:45:00,3.8310,3.8335,3.8300,3.8320,133
2012-02-15,20:50:00,3.8315,3.8340,3.8210,3.8225,383
2012-02-15,20:55:00,3.8230,3.8250,3.8175,3.8215,319
2012-02-15,21:00:00,3.8205,3.8250,3.8190,3.8250,126
2012-02-15,21:05:00,3.8250,3.8260,3.8125,3.8130,466
2012-02-15,21:10:00,3.8130,3.8230,3.8100,3.8125,805
2012-02-15,21:15:00,3.8120,3.8190,3.8050,3.8145,513
2012-02-15,21:20:00,3.8145,3.8210,3.8120,3.8165,397
2012-02-15,21:25:00,3.8170,3.8225,3.8165,3.8220,185
2012-02-15,21:30:00,3.8225,3.8275,3.8205,3.8235,289
2012-02-15,21:35:00,3.8235,3.8295,3.8165,3.8190,296
2012-02-15,21:40:00,3.8185,3.8200,3.8130,3.8175,333
2012-02-15,21:45:00,3.8175,3.8190,3.8090,3.8090,500
2012-02-15,21:50:00,3.8100,3.8165,3.8080,3.8140,335
2012-02-15,21:55:00,3.8140,3.8150,3.8085,3.8125,241
2012-02-15,22:00:00,3.8120,3.8210,3.8105,3.8205,338
2012-02-15,22:05:00,3.8205,3.8255,3.8200,3.8245,319
2012-02-15,22:10:00,3.8245,3.8335,3.8245,3.8285,425
2012-02-15,22:15:00,3.8280,3.8290,3.8220,3.8250,261
2012-02-15,22:20:00,3.8250,3.8285,3.8210,3.8245,232
2012-02-15,22:25:00,3.8250,3.8260,3.8210,3.8215,126
2012-02-15,22:30:00,3.8220,3.8220,3.8145,3.8205,298
2012-02-15,22:35:00,3.8200,3.8230,3.8130,3.8140,547
2012-02-15,22:40:00,3.8140,3.8165,3.8080,3.8115,782
2012-02-15,22:45:00,3.8110,3.8120,3.8040,3.8070,495
2012-02-15,22:50:00,3.8070,3.8120,3.8060,3.8120,378
2012-02-15,22:55:00,3.8110,3.8110,3.8025,3.8060,586
2012-02-15,23:00:00,3.8065,3.8115,3.8035,3.8075,500
2012-02-15,23:05:00,3.8065,3.8070,3.7955,3.7985,875
2012-02-15,23:10:00,3.7980,3.8005,3.7935,3.7950,661
2012-02-15,23:15:00,3.7950,3.7970,3.7920,3.7945,446
2012-02-15,23:20:00,3.7940,3.8020,3.7900,3.8015,737
2012-02-15,23:25:00,3.8015,3.8015,3.7945,3.7985,1316
2012-02-15,23:30:00,3.7985,3.8055,3.7970,3.7970,1223
2012-02-15,23:35:00,3.7975,3.8040,3.7940,3.7970,463
2012-02-15,23:40:00,3.7965,3.8020,3.7960,3.8020,319
2012-02-15,23:45:00,3.8025,3.8035,3.7970,3.7980,335
2012-02-15,23:50:00,3.7985,3.8010,3.7935,3.7935,408
2012-02-15,23:55:00,3.7940,3.7960,3.7905,3.7925,408
2012-02-16,00:00:00,3.7915,3.8030,3.7910,3.8025,393
2012-02-16,00:05:00,3.8025,3.8025,3.7960,3.7975,153
2012-02-16,00:10:00,3.7975,3.7985,3.7910,3.7935,224
2012-02-16,00:15:00,3.7935,3.7995,3.7925,3.7990,216
2012-02-16,00:20:00,3.7990,3.8020,3.7950,3.7965,211
2012-02-16,00:25:00,3.7965,3.8030,3.7965,3.8020,305
2012-02-16,00:30:00,3.8020,3.8065,3.7995,3.8000,458
2012-02-16,00:35:00,3.8000,3.8030,3.7990,3.8015,222
2012-02-16,00:40:00,3.8020,3.8020,3.7955,3.8010,277
2012-02-16,00:45:00,3.8010,3.8085,3.8010,3.8060,330
2012-02-16,00:50:00,3.8060,3.8125,3.8060,3.8075,461
2012-02-16,00:55:00,3.8075,3.8145,3.8050,3.8145,223
2012-02-16,01:00:00,3.8135,3.8140,3.8100,3.8125,208
2012-02-16,01:05:00,3.8130,3.8195,3.8130,3.8140,296
2012-02-16,01:10:00,3.8145,3.8160,3.8115,3.8160,144
2012-02-16,01:15:00,3.8155,3.8170,3.8145,3.8165,79
2012-02-16,01:20:00,3.8175,3.8200,3.8140,3.8150,262
2012-02-16,01:25:00,3.8150,3.8170,3.8140,3.8140,134
2012-02-16,01:30:00,3.8145,3.8155,3.8075,3.8095,451
2012-02-16,01:35:00,3.8090,3.8115,3.8085,3.8085,145
2012-02-16,01:40:00,3.8085,3.8120,3.8080,3.8095,447
2012-02-16,01:45:00,3.8085,3.8105,3.8065,3.8065,271
2012-02-16,01:50:00,3.8060,3.8100,3.8025,3.8050,627
2012-02-16,01:55:00,3.8050,3.8050,3.8000,3.8015,770
2012-02-16,02:00:00,3.8010,3.8025,3.7965,3.8025,415
2012-02-16,02:05:00,3.8020,3.8050,3.8010,3.8050,151
2012-02-16,02:10:00,3.8055,3.8075,3.8040,3.8060,135
2012-02-16,02:15:00,3.8060,3.8080,3.8050,3.8060,94
2012-02-16,02:20:00,3.8065,3.8085,3.8050,3.8080,184
2012-02-16,02:25:00,3.8085,3.8095,3.8055,3.8060,67
2012-02-16,02:30:00,3.8065,3.8070,3.8040,3.8050,153
2012-02-16,02:35:00,3.8045,3.8100,3.8040,3.8090,86
2012-02-16,02:40:00,3.8090,3.8100,3.8075,3.8075,68
2012-02-16,02:45:00,3.8080,3.8085,3.8055,3.8065,91
2012-02-16,02:50:00,3.8070,3.8105,3.8065,3.8080,141
2012-02-16,02:55:00,3.8085,3.8095,3.8080,3.8080,102
2012-02-16,03:00:00,3.8085,3.8120,3.7985,3.8035,230
2012-02-16,03:05:00,3.8040,3.8050,3.7960,3.8020,109
2012-02-16,03:10:00,3.8030,3.8030,3.7955,3.7955,127
2012-02-16,03:15:00,3.7955,3.7975,3.7950,3.7950,129
2012-02-16,03:20:00,3.7950,3.8010,3.7940,3.7985,132
2012-02-16,03:25:00,3.8005,3.8140,3.8005,3.8090,275
2012-02-16,03:30:00,3.8080,3.8085,3.8025,3.8030,92
2012-02-16,03:35:00,3.8030,3.8065,3.8030,3.8050,29
2012-02-16,03:40:00,3.8035,3.8065,3.8035,3.8055,56
2012-02-16,03:45:00,3.8035,3.8085,3.8020,3.8085,44
2012-02-16,03:50:00,3.8075,3.8095,3.8040,3.8050,20
2012-02-16,03:55:00,3.8050,3.8050,3.7975,3.7985,65
2012-02-16,04:00:00,3.7985,3.8020,3.7960,3.7960,76
2012-02-16,04:05:00,3.7955,3.7995,3.7955,3.7970,16
2012-02-16,04:10:00,3.7990,3.8025,3.7970,3.8000,14
2012-02-16,04:15:00,3.8010,3.8045,3.8000,3.8045,23
2012-02-16,04:20:00,3.8010,3.8035,3.8010,3.8010,15
2012-02-16,04:25:00,3.8000,3.8045,3.7985,3.8025,49
2012-02-16,04:30:00,3.8030,3.8050,3.8015,3.8040,36
2012-02-16,04:35:00,3.8030,3.8060,3.8020,3.8060,35
2012-02-16,04:40:00,3.8050,3.8095,3.8050,3.8090,62
2012-02-16,04:45:00,3.8100,3.8100,3.8080,3.8080,23
2012-02-16,04:50:00,3.8070,3.8090,3.8070,3.8070,17
2012-02-16,04:55:00,3.8080,3.8080,3.8055,3.8075,52
2012-02-16,05:00:00,3.8080,3.8090,3.8080,3.8090,44
2012-02-16,05:05:00,3.8085,3.8100,3.8085,3.8085,11
2012-02-16,05:10:00,3.8095,3.8100,3.8090,3.8100,25
2012-02-16,05:15:00,3.8100,3.8100,3.8090,3.8090,7
2012-02-16,05:20:00,3.8085,3.8095,3.8085,3.8095,16
2012-02-16,05:25:00,3.8095,3.8100,3.8090,3.8090,22
2012-02-16,05:30:00,3.8085,3.8085,3.8075,3.8075,13
2012-02-16,05:35:00,3.8065,3.8095,3.8065,3.8095,12
2012-02-16,05:40:00,3.8095,3.8100,3.8045,3.8045,22
2012-02-16,05:45:00,3.8075,3.8075,3.8075,3.8075,1
2012-02-16,05:50:00,3.8075,3.8095,3.8055,3.8055,31
2012-02-16,05:55:00,3.8080,3.8085,3.8080,3.8085,13
2012-02-16,06:00:00,3.8085,3.8085,3.8085,3.8085,3
2012-02-16,06:05:00,3.8085,3.8085,3.8080,3.8080,12
2012-02-16,06:10:00,3.8075,3.8095,3.8075,3.8080,7
2012-02-16,07:00:00,3.8055,3.8060,3.8025,3.8055,31
2012-02-16,07:05:00,3.8060,3.8060,3.8050,3.8050,11
2012-02-16,07:10:00,3.8050,3.8055,3.8050,3.8055,28
2012-02-16,07:15:00,3.8055,3.8055,3.8050,3.8050,45
2012-02-16,07:20:00,3.8050,3.8075,3.8050,3.8070,19
2012-02-16,07:25:00,3.8070,3.8070,3.8050,3.8050,4
2012-02-16,07:30:00,3.8055,3.8080,3.8055,3.8080,16
2012-02-16,07:35:00,3.8080,3.8085,3.8075,3.8085,7
2012-02-16,07:40:00,3.8100,3.8125,3.8095,3.8125,20
2012-02-16,07:45:00,3.8120,3.8120,3.8100,3.8100,5
2012-02-16,07:50:00,3.8085,3.8085,3.8060,3.8060,10
2012-02-16,07:55:00,3.8055,3.8105,3.8055,3.8080,25
2012-02-16,08:00:00,3.8085,3.8100,3.8060,3.8065,42
2012-02-16,08:05:00,3.8065,3.8065,3.8050,3.8050,12
2012-02-16,08:10:00,3.8050,3.8070,3.8050,3.8070,2
2012-02-16,08:15:00,3.8055,3.8065,3.8050,3.8065,50
2012-02-16,08:20:00,3.8060,3.8060,3.8035,3.8050,22
2012-02-16,08:25:00,3.8050,3.8050,3.8035,3.8040,21
2012-02-16,08:30:00,3.8050,3.8100,3.8035,3.8055,69
2012-02-16,08:35:00,3.8060,3.8080,3.8035,3.8055,43
2012-02-16,08:40:00,3.8035,3.8050,3.8035,3.8050,69
2012-02-16,08:45:00,3.8055,3.8080,3.8055,3.8080,16
2012-02-16,08:50:00,3.8070,3.8080,3.8055,3.8065,15
2012-02-16,08:55:00,3.8065,3.8090,3.8025,3.8050,64
2012-02-16,09:00:00,3.8060,3.8060,3.7940,3.7965,492
2012-02-16,09:05:00,3.7970,3.7980,3.7880,3.7905,324
2012-02-16,09:10:00,3.7905,3.7915,3.7855,3.7875,306
2012-02-16,09:15:00,3.7870,3.7925,3.7860,3.7920,203
2012-02-16,09:20:00,3.7915,3.7935,3.7770,3.7830,320
2012-02-16,09:25:00,3.7830,3.7830,3.7765,3.7800,153
2012-02-16,09:30:00,3.7800,3.7800,3.7755,3.7755,254
2012-02-16,09:35:00,3.7760,3.7770,3.7695,3.7750,266
2012-02-16,09:40:00,3.7735,3.7760,3.7735,3.7750,132
2012-02-16,09:45:00,3.7745,3.7770,3.7745,3.7760,87
2012-02-16,09:50:00,3.7755,3.7800,3.7735,3.7800,155
2012-02-16,09:55:00,3.7795,3.7810,3.7780,3.7785,198
2012-02-16,10:00:00,3.7785,3.7785,3.7725,3.7730,101
2012-02-16,10:05:00,3.7725,3.7760,3.7725,3.7735,91
2012-02-16,10:10:00,3.7745,3.7755,3.7730,3.7745,68
2012-02-16,10:15:00,3.7745,3.7765,3.7735,3.7740,47
2012-02-16,10:20:00,3.7740,3.7740,3.7710,3.7710,84
2012-02-16,10:25:00,3.7710,3.7720,3.7650,3.7660,168
2012-02-16,10:30:00,3.7660,3.7725,3.7645,3.7675,255
2012-02-16,10:35:00,3.7675,3.7700,3.7660,3.7675,155
2012-02-16,10:40:00,3.7680,3.7710,3.7670,3.7710,77
2012-02-16,10:45:00,3.7710,3.7725,3.7700,3.7705,88
2012-02-16,10:50:00,3.7710,3.7710,3.7665,3.7700,76
2012-02-16,10:55:00,3.7695,3.7720,3.7690,3.7700,46
2012-02-16,11:00:00,3.7685,3.7710,3.7675,3.7705,109
2012-02-16,11:05:00,3.7705,3.7705,3.7680,3.7695,51
2012-02-16,11:10:00,3.7690,3.7695,3.7650,3.7655,91
2012-02-16,11:15:00,3.7650,3.7660,3.7525,3.7620,790
2012-02-16,11:20:00,3.7620,3.7620,3.7555,3.7555,283
2012-02-16,11:25:00,3.7555,3.7585,3.7550,3.7565,189
2012-02-16,11:30:00,3.7555,3.7570,3.7505,3.7560,343
2012-02-16,11:35:00,3.7555,3.7580,3.7550,3.7550,45
2012-02-16,11:40:00,3.7560,3.7600,3.7560,3.7600,73
2012-02-16,11:45:00,3.7595,3.7605,3.7560,3.7560,53
2012-02-16,11:50:00,3.7560,3.7560,3.7530,3.7560,60
2012-02-16,11:55:00,3.7560,3.7590,3.7560,3.7560,42
2012-02-16,12:00:00,3.7575,3.7595,3.7560,3.7595,40
2012-02-16,12:05:00,3.7595,3.7605,3.7565,3.7580,97
2012-02-16,12:10:00,3.7570,3.7570,3.7540,3.7540,60
2012-02-16,12:15:00,3.7560,3.7575,3.7555,3.7560,26
2012-02-16,12:20:00,3.7565,3.7580,3.7550,3.7580,46
2012-02-16,12:25:00,3.7570,3.7600,3.7570,3.7600,19
2012-02-16,12:30:00,3.7595,3.7620,3.7580,3.7620,180
2012-02-16,12:35:00,3.7615,3.7665,3.7615,3.7635,92
2012-02-16,12:40:00,3.7635,3.7655,3.7610,3.7615,36
2012-02-16,12:45:00,3.7620,3.7625,3.7555,3.7565,87
2012-02-16,12:50:00,3.7565,3.7600,3.7565,3.7585,41
2012-02-16,12:55:00,3.7590,3.7590,3.7575,3.7575,21
2012-02-16,13:00:00,3.7575,3.7580,3.7540,3.7545,61
2012-02-16,13:05:00,3.7560,3.7585,3.7545,3.7560,55
2012-02-16,13:10:00,3.7560,3.7575,3.7560,3.7575,34
2012-02-16,13:15:00,3.7565,3.7580,3.7555,3.7575,43
2012-02-16,13:20:00,3.7570,3.7570,3.7525,3.7525,129
2012-02-16,13:25:00,3.7530,3.7535,3.7520,3.7525,140
2012-02-16,13:30:00,3.7520,3.7525,3.7420,3.7420,522
2012-02-16,13:35:00,3.7420,3.7495,3.7420,3.7490,260
2012-02-16,13:40:00,3.7490,3.7500,3.7470,3.7485,173
2012-02-16,13:45:00,3.7495,3.7495,3.7455,3.7460,104
2012-02-16,13:50:00,3.7465,3.7465,3.7435,3.7435,121
2012-02-16,13:55:00,3.7435,3.7500,3.7435,3.7480,226
2012-02-16,14:00:00,3.7485,3.7485,3.7460,3.7465,104
2012-02-16,14:05:00,3.7460,3.7475,3.7430,3.7435,152
2012-02-16,14:10:00,3.7445,3.7450,3.7415,3.7445,102
2012-02-16,14:15:00,3.7435,3.7460,3.7415,3.7445,159
2012-02-16,14:20:00,3.7440,3.7510,3.7440,3.7510,313
2012-02-16,14:25:00,3.7510,3.7525,3.7495,3.7510,223
2012-02-16,14:30:00,3.7520,3.7570,3.7515,3.7555,230
2012-02-16,14:35:00,3.7565,3.7565,3.7530,3.7535,121
2012-02-16,14:40:00,3.7540,3.7565,3.7520,3.7560,132
2012-02-16,14:45:00,3.7560,3.7565,3.7530,3.7565,78
2012-02-16,14:50:00,3.7565,3.7590,3.7550,3.7580,238
2012-02-16,14:55:00,3.7575,3.7630,3.7575,3.7580,335
2012-02-16,15:00:00,3.7580,3.7580,3.7500,3.7525,295
2012-02-16,15:05:00,3.7525,3.7545,3.7495,3.7545,133
2012-02-16,15:10:00,3.7545,3.7565,3.7530,3.7535,87
2012-02-16,15:15:00,3.7535,3.7570,3.7530,3.7570,95
2012-02-16,15:20:00,3.7560,3.7570,3.7545,3.7550,46
2012-02-16,15:25:00,3.7545,3.7560,3.7525,3.7535,29
2012-02-16,15:30:00,3.7540,3.7590,3.7540,3.7565,123
2012-02-16,15:35:00,3.7580,3.7585,3.7565,3.7565,63
2012-02-16,15:40:00,3.7565,3.7570,3.7540,3.7545,89
2012-02-16,15:45:00,3.7545,3.7575,3.7535,3.7575,73
2012-02-16,15:50:00,3.7565,3.7590,3.7565,3.7585,119
2012-02-16,15:55:00,3.7580,3.7590,3.7555,3.7565,71
2012-02-16,16:00:00,3.7570,3.7570,3.7490,3.7550,271
2012-02-16,16:05:00,3.7550,3.7565,3.7455,3.7505,265
2012-02-16,16:10:00,3.7500,3.7545,3.7475,3.7540,107
2012-02-16,16:15:00,3.7555,3.7570,3.7535,3.7535,133
2012-02-16,16:20:00,3.7545,3.7550,3.7480,3.7485,167
2012-02-16,16:25:00,3.7480,3.7510,3.7430,3.7430,214
2012-02-16,16:30:00,3.7430,3.7485,3.7425,3.7455,162
2012-02-16,16:35:00,3.7455,3.7525,3.7445,3.7525,104
2012-02-16,16:40:00,3.7520,3.7530,3.7450,3.7465,136
2012-02-16,16:45:00,3.7455,3.7505,3.7445,3.7475,141
2012-02-16,16:50:00,3.7485,3.7530,3.7475,3.7530,89
2012-02-16,16:55:00,3.7530,3.7560,3.7530,3.7530,169
2012-02-16,17:00:00,3.7545,3.7565,3.7515,3.7535,114
2012-02-16,17:05:00,3.7540,3.7545,3.7490,3.7515,67
2012-02-16,17:10:00,3.7520,3.7545,3.7515,3.7525,101
2012-02-16,17:15:00,3.7530,3.7565,3.7530,3.7545,110
2012-02-16,17:20:00,3.7545,3.7560,3.7530,3.7545,78
2012-02-16,17:25:00,3.7535,3.7560,3.7505,3.7505,140
2012-02-16,17:30:00,3.7505,3.7555,3.7490,3.7555,115
2012-02-16,17:35:00,3.7560,3.7580,3.7555,3.7560,73
2012-02-16,17:40:00,3.7575,3.7610,3.7565,3.7565,143
2012-02-16,17:45:00,3.7565,3.7615,3.7560,3.7570,147
2012-02-16,17:50:00,3.7570,3.7645,3.7570,3.7635,207
2012-02-16,17:55:00,3.7635,3.7645,3.7605,3.7625,137
2012-02-16,18:00:00,3.7625,3.7625,3.7570,3.7570,176
2012-02-16,18:05:00,3.7565,3.7565,3.7480,3.7500,245
2012-02-16,18:10:00,3.7500,3.7525,3.7500,3.7520,30
2012-02-16,18:15:00,3.7535,3.7550,3.7515,3.7540,107
2012-02-16,18:20:00,3.7535,3.7555,3.7535,3.7545,34
2012-02-16,18:25:00,3.7550,3.7555,3.7505,3.7525,56
2012-02-16,18:30:00,3.7515,3.7545,3.7500,3.7545,89
2012-02-16,18:35:00,3.7540,3.7585,3.7520,3.7560,122
2012-02-16,18:40:00,3.7550,3.7585,3.7550,3.7575,82
2012-02-16,18:45:00,3.7570,3.7585,3.7560,3.7570,65
2012-02-16,18:50:00,3.7575,3.7620,3.7560,3.7605,70
2012-02-16,18:55:00,3.7605,3.7630,3.7585,3.7600,139
2012-02-16,19:00:00,3.7600,3.7625,3.7575,3.7575,123
2012-02-16,19:05:00,3.7580,3.7590,3.7555,3.7560,54
2012-02-16,19:10:00,3.7565,3.7570,3.7545,3.7555,30
2012-02-16,19:15:00,3.7565,3.7610,3.7565,3.7605,84
2012-02-16,19:20:00,3.7605,3.7605,3.7545,3.7545,78
2012-02-16,19:25:00,3.7545,3.7570,3.7530,3.7565,55
2012-02-16,19:30:00,3.7555,3.7580,3.7555,3.7570,27
2012-02-16,19:35:00,3.7565,3.7580,3.7535,3.7560,94
2012-02-16,19:40:00,3.7560,3.7570,3.7540,3.7560,39
2012-02-16,19:45:00,3.7550,3.7605,3.7550,3.7585,146
2012-02-16,19:50:00,3.7595,3.7625,3.7585,3.7610,104
2012-02-16,19:55:00,3.7605,3.7610,3.7590,3.7595,32
2012-02-16,20:00:00,3.7595,3.7615,3.7565,3.7575,97
2012-02-16,20:05:00,3.7565,3.7585,3.7560,3.7580,62
2012-02-16,20:10:00,3.7585,3.7590,3.7485,3.7495,398
2012-02-16,20:15:00,3.7495,3.7505,3.7450,3.7450,210
2012-02-16,20:20:00,3.7450,3.7470,3.7340,3.7345,551
2012-02-16,20:25:00,3.7340,3.7385,3.7320,3.7375,188
2012-02-16,20:30:00,3.7370,3.7370,3.7305,3.7345,347
2012-02-16,20:35:00,3.7335,3.7380,3.7315,3.7380,237
2012-02-16,20:40:00,3.7375,3.7375,3.7340,3.7355,108
2012-02-16,20:45:00,3.7345,3.7370,3.7340,3.7360,91
2012-02-16,20:50:00,3.7370,3.7380,3.7350,3.7375,177
2012-02-16,20:55:00,3.7375,3.7380,3.7355,3.7360,142
2012-02-16,21:00:00,3.7360,3.7380,3.7325,3.7345,118
2012-02-16,21:05:00,3.7340,3.7345,3.7280,3.7280,516
2012-02-16,21:10:00,3.7290,3.7400,3.7275,3.7380,711
2012-02-16,21:15:00,3.7375,3.7400,3.7365,3.7400,287
2012-02-16,21:20:00,3.7395,3.7420,3.7360,3.7390,285
2012-02-16,21:25:00,3.7385,3.7385,3.7305,3.7315,466
2012-02-16,21:30:00,3.7325,3.7450,3.7320,3.7405,991
2012-02-16,21:35:00,3.7410,3.7480,3.7370,3.7465,508
2012-02-16,21:40:00,3.7460,3.7485,3.7435,3.7440,352
2012-02-16,21:45:00,3.7435,3.7470,3.7370,3.7380,427
2012-02-16,21:50:00,3.7375,3.7375,3.7310,3.7355,425
2012-02-16,21:55:00,3.7360,3.7375,3.7290,3.7310,503
2012-02-16,22:00:00,3.7315,3.7390,3.7305,3.7375,264
2012-02-16,22:05:00,3.7370,3.7440,3.7360,3.7410,416
2012-02-16,22:10:00,3.7410,3.7515,3.7405,3.7485,596
2012-02-16,22:15:00,3.7485,3.7495,3.7435,3.7465,327
2012-02-16,22:20:00,3.7465,3.7475,3.7445,3.7475,142
2012-02-16,22:25:00,3.7475,3.7510,3.7465,3.7495,140
2012-02-16,22:30:00,3.7500,3.7555,3.7465,3.7480,455
2012-02-16,22:35:00,3.7480,3.7490,3.7425,3.7465,408
2012-02-16,22:40:00,3.7465,3.7525,3.7445,3.7515,323
2012-02-16,22:45:00,3.7520,3.7520,3.7425,3.7465,338
2012-02-16,22:50:00,3.7460,3.7540,3.7375,3.7375,466
2012-02-16,22:55:00,3.7380,3.7480,3.7345,3.7420,656
2012-02-16,23:00:00,3.7425,3.7505,3.7425,3.7495,661
2012-02-16,23:05:00,3.7500,3.7560,3.7475,3.7500,719
2012-02-16,23:10:00,3.7505,3.7540,3.7440,3.7480,349
2012-02-16,23:15:00,3.7485,3.7510,3.7455,3.7480,269
2012-02-16,23:20:00,3.7470,3.7475,3.7425,3.7455,206
2012-02-16,23:25:00,3.7455,3.7515,3.7455,3.7490,236
2012-02-16,23:30:00,3.7495,3.7540,3.7485,3.7505,237
2012-02-16,23:35:00,3.7505,3.7660,3.7500,3.7630,1176
2012-02-16,23:40:00,3.7630,3.7630,3.7565,3.7595,264
2012-02-16,23:45:00,3.7595,3.7620,3.7560,3.7570,262
2012-02-16,23:50:00,3.7560,3.7595,3.7540,3.7590,347
2012-02-16,23:55:00,3.7580,3.7585,3.7555,3.7570,116
2012-02-17,00:00:00,3.7570,3.7735,3.7565,3.7710,824
2012-02-17,00:05:00,3.7710,3.7725,3.7625,3.7640,526
2012-02-17,00:10:00,3.7640,3.7710,3.7625,3.7710,275
2012-02-17,00:15:00,3.7705,3.7790,3.7705,3.7755,699
2012-02-17,00:20:00,3.7750,3.7755,3.7705,3.7710,290
2012-02-17,00:25:00,3.7715,3.7770,3.7715,3.7750,244
2012-02-17,00:30:00,3.7750,3.7815,3.7745,3.7815,593
2012-02-17,00:35:00,3.7815,3.7905,3.7800,3.7865,887
2012-02-17,00:40:00,3.7865,3.7885,3.7805,3.7815,267
2012-02-17,00:45:00,3.7815,3.7835,3.7785,3.7810,284
2012-02-17,00:50:00,3.7805,3.7895,3.7795,3.7875,345
2012-02-17,00:55:00,3.7875,3.7910,3.7810,3.7890,494
2012-02-17,01:00:00,3.7895,3.8040,3.7885,3.8000,1533
2012-02-17,01:05:00,3.8000,3.8015,3.7955,3.7975,300
2012-02-17,01:10:00,3.7970,3.8000,3.7935,3.7965,313
2012-02-17,01:15:00,3.7970,3.8015,3.7965,3.8000,205
2012-02-17,01:20:00,3.8005,3.8080,3.8000,3.8055,593
2012-02-17,01:25:00,3.8060,3.8060,3.8000,3.8005,264
2012-02-17,01:30:00,3.8015,3.8035,3.7975,3.8035,326
2012-02-17,01:35:00,3.8030,3.8035,3.8000,3.8005,203
2012-02-17,01:40:00,3.8010,3.8020,3.7960,3.7960,231
2012-02-17,01:45:00,3.7955,3.7975,3.7915,3.7920,290
2012-02-17,01:50:00,3.7910,3.7985,3.7905,3.7965,238
2012-02-17,01:55:00,3.7965,3.7975,3.7895,3.7930,579
2012-02-17,02:00:00,3.7930,3.7950,3.7915,3.7930,243
2012-02-17,02:05:00,3.7935,3.7945,3.7925,3.7945,117
2012-02-17,02:10:00,3.7945,3.8010,3.7945,3.8010,136
2012-02-17,02:15:00,3.8005,3.8020,3.7995,3.8020,130
2012-02-17,02:20:00,3.8020,3.8020,3.7980,3.7985,89
2012-02-17,02:25:00,3.8000,3.8010,3.7980,3.7990,103
2012-02-17,02:30:00,3.7990,3.8045,3.7985,3.8040,120
2012-02-17,02:35:00,3.8040,3.8110,3.8040,3.8070,398
2012-02-17,02:40:00,3.8065,3.8065,3.8020,3.8020,92
2012-02-17,02:45:00,3.8020,3.8050,3.8020,3.8050,99
2012-02-17,02:50:00,3.8050,3.8070,3.8035,3.8040,89
2012-02-17,02:55:00,3.8045,3.8060,3.8040,3.8055,47
2012-02-17,03:00:00,3.8060,3.8090,3.8050,3.8075,41
2012-02-17,03:05:00,3.8065,3.8065,3.8025,3.8040,42
2012-02-17,03:10:00,3.8055,3.8065,3.8030,3.8035,25
2012-02-17,03:15:00,3.8035,3.8080,3.8035,3.8075,73
2012-02-17,03:20:00,3.8065,3.8070,3.8055,3.8060,23
2012-02-17,03:25:00,3.8070,3.8105,3.8060,3.8100,62
2012-02-17,03:30:00,3.8100,3.8190,3.8100,3.8145,256
2012-02-17,03:35:00,3.8145,3.8145,3.8100,3.8100,40
2012-02-17,03:40:00,3.8105,3.8110,3.8090,3.8100,25
2012-02-17,03:45:00,3.8095,3.8120,3.8090,3.8100,60
2012-02-17,03:50:00,3.8110,3.8110,3.8085,3.8105,16
2012-02-17,03:55:00,3.8095,3.8125,3.8095,3.8100,39
2012-02-17,04:00:00,3.8110,3.8150,3.8110,3.8115,49
2012-02-17,04:05:00,3.8115,3.8140,3.8110,3.8130,157
2012-02-17,04:10:00,3.8115,3.8115,3.8060,3.8075,39
2012-02-17,04:15:00,3.8075,3.8085,3.8065,3.8075,41
2012-02-17,04:20:00,3.8080,3.8080,3.8060,3.8075,23
2012-02-17,04:25:00,3.8080,3.8085,3.8065,3.8080,22
2012-02-17,04:30:00,3.8090,3.8090,3.8065,3.8085,25
2012-02-17,04:35:00,3.8085,3.8095,3.8055,3.8095,44
2012-02-17,04:40:00,3.8095,3.8130,3.8095,3.8125,60
2012-02-17,04:45:00,3.8125,3.8175,3.8110,3.8145,159
2012-02-17,04:50:00,3.8140,3.8140,3.8090,3.8100,73
2012-02-17,04:55:00,3.8090,3.8110,3.8085,3.8095,33
2012-02-17,05:00:00,3.8100,3.8115,3.8095,3.8110,22
2012-02-17,05:05:00,3.8100,3.8100,3.8085,3.8090,31
2012-02-17,05:10:00,3.8100,3.8115,3.8085,3.8085,68
2012-02-17,05:15:00,3.8085,3.8100,3.8085,3.8090,33
2012-02-17,05:20:00,3.8090,3.8090,3.8080,3.8080,18
2012-02-17,05:25:00,3.8080,3.8115,3.8075,3.8115,40
2012-02-17,05:35:00,3.8100,3.8115,3.8080,3.8090,30
2012-02-17,05:40:00,3.8080,3.8080,3.8070,3.8070,7
2012-02-17,05:45:00,3.8090,3.8105,3.8075,3.8075,12
2012-02-17,05:50:00,3.8075,3.8075,3.8075,3.8075,2
2012-02-17,05:55:00,3.8075,3.8075,3.8075,3.8075,1
2012-02-17,06:00:00,3.8090,3.8090,3.8090,3.8090,2
2012-02-17,06:05:00,3.8090,3.8100,3.8090,3.8100,8
2012-02-17,06:10:00,3.8090,3.8105,3.8085,3.8100,6
2012-02-17,06:55:00,3.8100,3.8100,3.8100,3.8100,4
2012-02-17,07:00:00,3.8100,3.8165,3.8010,3.8055,90
2012-02-17,07:05:00,3.8050,3.8055,3.8030,3.8045,20
2012-02-17,07:10:00,3.8045,3.8055,3.8040,3.8050,9
2012-02-17,07:15:00,3.8055,3.8095,3.8055,3.8095,22
2012-02-17,07:20:00,3.8095,3.8100,3.8085,3.8085,9
2012-02-17,07:25:00,3.8080,3.8100,3.8080,3.8100,3
2012-02-17,07:30:00,3.8085,3.8100,3.8070,3.8090,76
2012-02-17,07:35:00,3.8090,3.8100,3.8065,3.8075,32
2012-02-17,07:45:00,3.8060,3.8060,3.8055,3.8060,8
2012-02-17,07:50:00,3.8060,3.8085,3.8060,3.8075,36
2012-02-17,07:55:00,3.8085,3.8100,3.8060,3.8095,50
2012-02-17,08:00:00,3.8100,3.8100,3.8065,3.8100,32
2012-02-17,08:05:00,3.8090,3.8095,3.8080,3.8080,9
2012-02-17,08:10:00,3.8080,3.8080,3.8060,3.8060,11
2012-02-17,08:15:00,3.8065,3.8080,3.8065,3.8080,8
2012-02-17,08:20:00,3.8080,3.8080,3.8080,3.8080,1
2012-02-17,08:25:00,3.8080,3.8090,3.8070,3.8070,7
2012-02-17,08:30:00,3.8075,3.8075,3.8075,3.8075,9
2012-02-17,08:35:00,3.8080,3.8080,3.8075,3.8080,29
2012-02-17,08:40:00,3.8085,3.8085,3.8075,3.8080,36
2012-02-17,08:45:00,3.8090,3.8090,3.8055,3.8065,33
2012-02-17,08:50:00,3.8075,3.8080,3.8075,3.8080,19
2012-02-17,08:55:00,3.8090,3.8115,3.8070,3.8095,80
2012-02-17,09:00:00,3.8090,3.8130,3.8045,3.8090,418
2012-02-17,09:05:00,3.8080,3.8140,3.8050,3.8115,221
2012-02-17,09:10:00,3.8125,3.8245,3.8100,3.8240,415
2012-02-17,09:15:00,3.8230,3.8245,3.8200,3.8235,234
2012-02-17,09:20:00,3.8235,3.8240,3.8200,3.8230,136
2012-02-17,09:25:00,3.8230,3.8250,3.8205,3.8215,135
2012-02-17,09:30:00,3.8210,3.8235,3.8170,3.8190,204
2012-02-17,09:35:00,3.8185,3.8240,3.8160,3.8230,311
2012-02-17,09:40:00,3.8225,3.8250,3.8205,3.8250,127
2012-02-17,09:45:00,3.8240,3.8250,3.8225,3.8235,53
2012-02-17,09:50:00,3.8230,3.8280,3.8220,3.8220,178
2012-02-17,09:55:00,3.8220,3.8245,3.8185,3.8195,232
2012-02-17,10:00:00,3.8185,3.8215,3.8165,3.8205,150
2012-02-17,10:05:00,3.8205,3.8230,3.8205,3.8210,53
2012-02-17,10:10:00,3.8210,3.8215,3.8190,3.8195,99
2012-02-17,10:15:00,3.8200,3.8200,3.8185,3.8185,16
2012-02-17,10:20:00,3.8185,3.8200,3.8185,3.8185,26
2012-02-17,10:25:00,3.8175,3.8175,3.8155,3.8175,31
2012-02-17,10:30:00,3.8165,3.8185,3.8145,3.8175,99
2012-02-17,10:35:00,3.8170,3.8180,3.8140,3.8140,27
2012-02-17,10:40:00,3.8140,3.8155,3.8105,3.8110,225
2012-02-17,10:45:00,3.8110,3.8130,3.8100,3.8120,72
2012-02-17,10:50:00,3.8120,3.8220,3.8115,3.8200,173
2012-02-17,10:55:00,3.8200,3.8215,3.8155,3.8155,104
2012-02-17,11:00:00,3.8160,3.8165,3.8120,3.8125,48
2012-02-17,11:05:00,3.8130,3.8160,3.8130,3.8145,25
2012-02-17,11:10:00,3.8155,3.8155,3.8120,3.8135,19
2012-02-17,11:15:00,3.8130,3.8180,3.8125,3.8145,54
2012-02-17,11:20:00,3.8150,3.8180,3.8140,3.8175,27
2012-02-17,11:25:00,3.8170,3.8210,3.8150,3.8200,160
2012-02-17,11:30:00,3.8200,3.8245,3.8180,3.8180,198
2012-02-17,11:35:00,3.8190,3.8200,3.8165,3.8175,59
2012-02-17,11:40:00,3.8180,3.8210,3.8180,3.8210,73
2012-02-17,11:45:00,3.8200,3.8210,3.8195,3.8200,62
2012-02-17,11:50:00,3.8200,3.8210,3.8200,3.8210,11
2012-02-17,11:55:00,3.8205,3.8215,3.8205,3.8215,6
2012-02-17,12:00:00,3.8215,3.8230,3.8200,3.8210,38
2012-02-17,12:05:00,3.8210,3.8235,3.8205,3.8235,19
2012-02-17,12:10:00,3.8230,3.8230,3.8205,3.8215,41
2012-02-17,12:15:00,3.8215,3.8230,3.8215,3.8220,8
2012-02-17,12:20:00,3.8215,3.8215,3.8205,3.8205,3
2012-02-17,12:25:00,3.8210,3.8215,3.8200,3.8205,9
2012-02-17,12:30:00,3.8210,3.8220,3.8205,3.8210,15
2012-02-17,12:35:00,3.8215,3.8215,3.8195,3.8200,19
2012-02-17,12:40:00,3.8205,3.8210,3.8180,3.8185,21
2012-02-17,12:45:00,3.8200,3.8215,3.8195,3.8215,4
2012-02-17,12:50:00,3.8205,3.8205,3.8195,3.8195,6
2012-02-17,12:55:00,3.8195,3.8195,3.8185,3.8190,12
2012-02-17,13:00:00,3.8200,3.8200,3.8195,3.8195,12
2012-02-17,13:05:00,3.8200,3.8200,3.8200,3.8200,1
2012-02-17,13:10:00,3.8200,3.8205,3.8200,3.8205,3
2012-02-17,13:15:00,3.8215,3.8215,3.8195,3.8200,14
2012-02-17,13:20:00,3.8200,3.8230,3.8200,3.8230,49
2012-02-17,13:25:00,3.8230,3.8240,3.8225,3.8225,45
2012-02-17,13:30:00,3.8230,3.8260,3.8230,3.8235,188
2012-02-17,13:35:00,3.8235,3.8270,3.8235,3.8250,48
2012-02-17,13:40:00,3.8255,3.8255,3.8215,3.8215,32
2012-02-17,13:45:00,3.8220,3.8250,3.8215,3.8235,38
2012-02-17,13:50:00,3.8220,3.8220,3.8175,3.8195,84
2012-02-17,13:55:00,3.8180,3.8220,3.8175,3.8190,46
2012-02-17,14:00:00,3.8185,3.8185,3.8170,3.8180,45
2012-02-17,14:05:00,3.8180,3.8195,3.8180,3.8195,23
2012-02-17,14:10:00,3.8185,3.8185,3.8175,3.8175,15
2012-02-17,14:15:00,3.8180,3.8190,3.8175,3.8175,25
2012-02-17,14:20:00,3.8170,3.8190,3.8150,3.8190,83
2012-02-17,14:25:00,3.8195,3.8215,3.8185,3.8190,65
2012-02-17,14:30:00,3.8190,3.8200,3.8180,3.8190,13
2012-02-17,14:35:00,3.8175,3.8175,3.8165,3.8175,19
2012-02-17,14:40:00,3.8170,3.8170,3.8130,3.8140,147
2012-02-17,14:45:00,3.8135,3.8145,3.8110,3.8120,127
2012-02-17,14:50:00,3.8110,3.8125,3.8080,3.8085,179
2012-02-17,14:55:00,3.8090,3.8130,3.8085,3.8110,93
2012-02-17,15:00:00,3.8115,3.8130,3.8110,3.8125,36
2012-02-17,15:05:00,3.8130,3.8130,3.8105,3.8105,22
2012-02-17,15:10:00,3.8115,3.8165,3.8115,3.8165,107
2012-02-17,15:15:00,3.8160,3.8180,3.8155,3.8175,46
2012-02-17,15:20:00,3.8165,3.8195,3.8155,3.8175,118
2012-02-17,15:25:00,3.8175,3.8200,3.8175,3.8180,47
2012-02-17,15:30:00,3.8180,3.8195,3.8160,3.8160,63
2012-02-17,15:35:00,3.8165,3.8170,3.8160,3.8170,16
2012-02-17,15:40:00,3.8165,3.8175,3.8150,3.8165,49
2012-02-17,15:45:00,3.8165,3.8190,3.8165,3.8180,26
2012-02-17,15:50:00,3.8190,3.8200,3.8175,3.8185,79
2012-02-17,15:55:00,3.8185,3.8190,3.8170,3.8170,39
2012-02-17,16:00:00,3.8175,3.8185,3.8125,3.8130,132
2012-02-17,16:05:00,3.8130,3.8140,3.8050,3.8065,245
2012-02-17,16:10:00,3.8065,3.8095,3.8050,3.8070,94
2012-02-17,16:15:00,3.8070,3.8080,3.8055,3.8060,57
2012-02-17,16:20:00,3.8060,3.8060,3.7995,3.8000,227
2012-02-17,16:25:00,3.8000,3.8030,3.7985,3.8015,130
2012-02-17,16:30:00,3.8020,3.8025,3.7985,3.8000,173
2012-02-17,16:35:00,3.8005,3.8010,3.7990,3.8010,58
2012-02-17,16:40:00,3.8005,3.8020,3.8000,3.8010,96
2012-02-17,16:45:00,3.8015,3.8020,3.8000,3.8000,58
2012-02-17,16:50:00,3.8010,3.8035,3.8005,3.8030,96
2012-02-17,16:55:00,3.8025,3.8025,3.7950,3.7950,210
2012-02-17,17:00:00,3.7955,3.8015,3.7945,3.7985,384
2012-02-17,17:05:00,3.7990,3.8020,3.7980,3.8015,61
2012-02-17,17:10:00,3.8000,3.8035,3.7995,3.8030,107
2012-02-17,17:15:00,3.8025,3.8030,3.7985,3.7990,116
2012-02-17,17:20:00,3.7985,3.8025,3.7980,3.7995,168
2012-02-17,17:25:00,3.8000,3.8010,3.7970,3.7975,121
2012-02-17,17:30:00,3.7985,3.7985,3.7930,3.7940,289
2012-02-17,17:35:00,3.7945,3.7990,3.7940,3.7990,204
2012-02-17,17:40:00,3.7980,3.8015,3.7975,3.7975,117
2012-02-17,17:45:00,3.7975,3.8000,3.7975,3.8000,96
2012-02-17,17:50:00,3.8005,3.8030,3.8000,3.8015,130
2012-02-17,17:55:00,3.8010,3.8020,3.7995,3.8000,107
2012-02-17,18:00:00,3.7990,3.7995,3.7980,3.7990,52
2012-02-17,18:05:00,3.7990,3.8010,3.7985,3.8005,114
2012-02-17,18:10:00,3.8005,3.8025,3.7995,3.8025,107
2012-02-17,18:15:00,3.8025,3.8060,3.8025,3.8035,100
2012-02-17,18:20:00,3.8035,3.8035,3.8000,3.8000,86
2012-02-17,18:25:00,3.8005,3.8015,3.8000,3.8000,45
2012-02-17,18:30:00,3.8000,3.8020,3.7990,3.8020,51
2012-02-17,18:35:00,3.8020,3.8030,3.8015,3.8025,24
2012-02-17,18:40:00,3.8020,3.8025,3.8010,3.8010,26
2012-02-17,18:45:00,3.8015,3.8020,3.7985,3.7985,35
2012-02-17,18:50:00,3.7990,3.8010,3.7990,3.8005,35
2012-02-17,18:55:00,3.8000,3.8015,3.7970,3.7985,87
2012-02-17,19:00:00,3.7975,3.8000,3.7970,3.7995,58
2012-02-17,19:05:00,3.7990,3.7990,3.7970,3.7985,83
2012-02-17,19:10:00,3.7985,3.8000,3.7975,3.8000,46
2012-02-17,19:15:00,3.7985,3.7990,3.7970,3.7970,107
2012-02-17,19:20:00,3.7985,3.8020,3.7985,3.8010,80
2012-02-17,19:25:00,3.8005,3.8015,3.7985,3.8005,39
2012-02-17,19:30:00,3.8020,3.8030,3.8005,3.8020,116
2012-02-17,19:35:00,3.8015,3.8020,3.7980,3.8000,118
2012-02-17,19:40:00,3.8000,3.8000,3.7970,3.7980,59
2012-02-17,19:45:00,3.7970,3.7980,3.7955,3.7965,53
2012-02-17,19:50:00,3.7960,3.7985,3.7940,3.7985,106
2012-02-17,19:55:00,3.7975,3.8010,3.7975,3.8010,46
2012-02-17,20:00:00,3.8015,3.8015,3.7990,3.8005,81
2012-02-17,20:05:00,3.8010,3.8040,3.8000,3.8020,118
2012-02-17,20:10:00,3.8040,3.8205,3.8030,3.8165,753
2012-02-17,20:15:00,3.8165,3.8220,3.8145,3.8220,263
2012-02-17,20:20:00,3.8215,3.8245,3.8155,3.8240,316
2012-02-17,20:25:00,3.8240,3.8320,3.8225,3.8240,559
2012-02-17,20:30:00,3.8235,3.8250,3.8140,3.8140,511
2012-02-17,20:35:00,3.8150,3.8175,3.8115,3.8130,249
2012-02-17,20:40:00,3.8130,3.8150,3.8070,3.8090,312
2012-02-17,20:45:00,3.8090,3.8100,3.8010,3.8040,537
2012-02-17,20:50:00,3.8040,3.8060,3.8030,3.8045,127
2012-02-17,20:55:00,3.8045,3.8065,3.8020,3.8045,154
2012-02-17,21:00:00,3.8040,3.8055,3.7970,3.7980,231
2012-02-17,21:05:00,3.7970,3.7970,3.7895,3.7935,565
2012-02-17,21:10:00,3.7940,3.7965,3.7855,3.7885,564
2012-02-17,21:15:00,3.7885,3.7955,3.7885,3.7900,496
2012-02-17,21:20:00,3.7905,3.7915,3.7855,3.7895,303
2012-02-17,21:25:00,3.7905,3.7950,3.7895,3.7930,214
2012-02-17,21:30:00,3.7930,3.8015,3.7930,3.7970,452
2012-02-17,21:35:00,3.7965,3.7985,3.7925,3.7955,145
2012-02-17,21:40:00,3.7955,3.7990,3.7935,3.7950,163
2012-02-17,21:45:00,3.7950,3.7965,3.7875,3.7885,342
2012-02-17,21:50:00,3.7890,3.7915,3.7875,3.7880,231
2012-02-17,21:55:00,3.7885,3.7885,3.7785,3.7810,848
2012-02-17,22:00:00,3.7810,3.7835,3.7755,3.7825,282
2012-02-17,22:05:00,3.7820,3.7865,3.7820,3.7865,196
2012-02-17,22:10:00,3.7860,3.7870,3.7805,3.7850,296
2012-02-17,22:15:00,3.7860,3.7870,3.7830,3.7860,210
2012-02-17,22:20:00,3.7865,3.7865,3.7730,3.7775,753
2012-02-17,22:25:00,3.7775,3.7830,3.7755,3.7800,253
2012-02-17,22:30:00,3.7805,3.7810,3.7685,3.7770,546
2012-02-17,22:35:00,3.7765,3.7780,3.7680,3.7700,512
2012-02-17,22:40:00,3.7700,3.7725,3.7665,3.7700,601
2012-02-17,22:45:00,3.7700,3.7735,3.7655,3.7680,642
2012-02-17,22:50:00,3.7670,3.7745,3.7655,3.7730,453
2012-02-17,22:55:00,3.7730,3.7745,3.7690,3.7715,222
2012-02-17,23:00:00,3.7710,3.7710,3.7625,3.7665,631
2012-02-17,23:05:00,3.7675,3.7810,3.7670,3.7750,756
2012-02-17,23:10:00,3.7755,3.7805,3.7740,3.7780,681
2012-02-17,23:15:00,3.7780,3.7815,3.7755,3.7790,427
2012-02-17,23:20:00,3.7795,3.7800,3.7755,3.7790,210
2012-02-17,23:25:00,3.7780,3.7830,3.7770,3.7785,359
2012-02-17,23:30:00,3.7790,3.7825,3.7735,3.7750,345
2012-02-17,23:35:00,3.7745,3.7775,3.7735,3.7760,135
2012-02-17,23:40:00,3.7755,3.7785,3.7740,3.7770,243
2012-02-17,23:45:00,3.7765,3.7815,3.7760,3.7795,177
2012-02-17,23:50:00,3.7790,3.7790,3.7730,3.7735,108
2012-02-17,23:55:00,3.7725,3.7735,3.7660,3.7735,277
2012-02-18,00:00:00,3.7735,3.7735,3.7650,3.7670,449
2012-02-18,00:05:00,3.7670,3.7670,3.7440,3.7445,1765
2012-02-18,00:10:00,3.7440,3.7465,3.7320,3.7350,1239
2012-02-18,00:15:00,3.7350,3.7410,3.7340,3.7380,771
2012-02-18,00:20:00,3.7370,3.7405,3.7335,3.7340,276
2012-02-18,00:25:00,3.7340,3.7365,3.7225,3.7275,1310
2012-02-18,00:30:00,3.7280,3.7285,3.6935,3.7055,3040
2012-02-18,00:35:00,3.7045,3.7145,3.7025,3.7145,1044
2012-02-18,00:40:00,3.7145,3.7170,3.7120,3.7125,463
2012-02-18,00:45:00,3.7135,3.7165,3.7050,3.7055,611
2012-02-18,00:50:00,3.7065,3.7145,3.7065,3.7140,574
2012-02-18,00:55:00,3.7140,3.7140,3.7065,3.7105,252
2012-02-18,01:00:00,3.7100,3.7115,3.7060,3.7085,212
2012-02-18,01:05:00,3.7090,3.7090,3.7060,3.7060,151
2012-02-18,01:10:00,3.7065,3.7085,3.7060,3.7080,112
2012-02-18,01:15:00,3.7085,3.7110,3.7075,3.7105,186
2012-02-18,01:20:00,3.7105,3.7110,3.7045,3.7045,256
2012-02-18,01:25:00,3.7045,3.7075,3.7045,3.7065,134
2012-02-18,01:30:00,3.7070,3.7080,3.7055,3.7080,135
2012-02-18,01:35:00,3.7080,3.7190,3.7070,3.7185,476
2012-02-18,01:40:00,3.7180,3.7185,3.7090,3.7125,362
2012-02-18,01:45:00,3.7130,3.7135,3.7050,3.7050,375
2012-02-18,01:50:00,3.7055,3.7060,3.7030,3.7045,334
2012-02-18,01:55:00,3.7050,3.7100,3.7045,3.7080,619
2012-02-18,02:00:00,3.7085,3.7130,3.7070,3.7120,350
2012-02-18,02:05:00,3.7115,3.7135,3.7105,3.7120,173
2012-02-18,02:10:00,3.7120,3.7145,3.7100,3.7145,259
2012-02-18,02:15:00,3.7150,3.7180,3.7125,3.7170,201
2012-02-18,02:20:00,3.7160,3.7160,3.7135,3.7140,65
2012-02-18,02:25:00,3.7145,3.7175,3.7130,3.7130,92
2012-02-18,02:30:00,3.7130,3.7150,3.7125,3.7135,46
2012-02-18,02:35:00,3.7125,3.7150,3.7125,3.7150,64
2012-02-18,02:40:00,3.7150,3.7165,3.7145,3.7165,23
2012-02-18,02:45:00,3.7175,3.7180,3.7150,3.7175,50
2012-02-18,02:50:00,3.7180,3.7180,3.7105,3.7105,102
2012-02-18,02:55:00,3.7110,3.7175,3.7110,3.7175,162
2012-02-18,03:00:00,3.7175,3.7175,3.7115,3.7115,29
2012-02-18,03:05:00,3.7135,3.7150,3.7120,3.7150,27
2012-02-18,03:10:00,3.7155,3.7165,3.7145,3.7155,38
2012-02-18,03:15:00,3.7165,3.7180,3.7160,3.7180,30
2012-02-18,03:20:00,3.7160,3.7160,3.7155,3.7155,9
2012-02-18,03:25:00,3.7165,3.7180,3.7155,3.7180,24
2012-02-18,03:30:00,3.7175,3.7180,3.7170,3.7180,21
2012-02-18,03:35:00,3.7170,3.7175,3.7165,3.7165,21
2012-02-18,03:40:00,3.7170,3.7170,3.7160,3.7160,10
2012-02-18,03:45:00,3.7160,3.7170,3.7160,3.7170,14
2012-02-18,03:50:00,3.7165,3.7165,3.7160,3.7165,7
2012-02-18,03:55:00,3.7165,3.7175,3.7155,3.7170,50
2012-02-18,04:00:00,3.7180,3.7180,3.7175,3.7180,5
2012-02-18,04:05:00,3.7175,3.7205,3.7175,3.7180,25
2012-02-18,04:10:00,3.7190,3.7200,3.7190,3.7195,7
2012-02-18,04:15:00,3.7195,3.7200,3.7185,3.7185,7
2012-02-18,04:20:00,3.7180,3.7200,3.7165,3.7165,11
2012-02-18,04:25:00,3.7170,3.7180,3.7160,3.7165,14
2012-02-18,04:30:00,3.7175,3.7190,3.7080,3.7190,14
2012-02-18,04:35:00,3.7170,3.7185,3.7170,3.7170,16
2012-02-18,04:40:00,3.7170,3.7175,3.7165,3.7175,15
2012-02-18,04:45:00,3.7170,3.7180,3.7160,3.7160,12
2012-02-18,04:50:00,3.7165,3.7170,3.7155,3.7165,22
2012-02-18,04:55:00,3.7160,3.7160,3.7115,3.7120,83
2012-02-18,05:00:00,3.7145,3.7145,3.7125,3.7135,13
2012-02-18,05:05:00,3.7130,3.7135,3.7120,3.7135,11
2012-02-18,05:10:00,3.7115,3.7145,3.7105,3.7105,26
2012-02-18,05:15:00,3.7125,3.7125,3.7125,3.7125,1
2012-02-18,05:20:00,3.7150,3.7175,3.7150,3.7175,6
2012-02-18,05:25:00,3.7185,3.7185,3.7185,3.7185,1
2012-02-18,05:30:00,3.7170,3.7210,3.7170,3.7210,19
2012-02-18,05:35:00,3.7195,3.7195,3.7175,3.7175,6
2012-02-18,05:40:00,3.7180,3.7180,3.7180,3.7180,2
2012-02-18,05:45:00,3.7175,3.7225,3.7175,3.7215,13
2012-02-18,05:50:00,3.7210,3.7220,3.7150,3.7150,9
2012-02-18,05:55:00,3.7145,3.7200,3.7145,3.7200,10
2012-02-18,06:00:00,3.7200,3.7220,3.7180,3.7180,7
2012-02-18,06:05:00,3.7160,3.7160,3.7160,3.7160,1
2012-02-18,06:10:00,3.7165,3.7225,3.7165,3.7180,17
2012-02-20,06:55:00,3.7550,3.7550,3.7550,3.7550,71
2012-02-20,07:00:00,3.7550,3.7665,3.7510,3.7590,937
2012-02-20,07:05:00,3.7600,3.7650,3.7575,3.7580,246
2012-02-20,07:10:00,3.7580,3.7600,3.7570,3.7580,88
2012-02-20,07:15:00,3.7590,3.7650,3.7590,3.7630,48
2012-02-20,07:20:00,3.7640,3.7640,3.7625,3.7630,32
2012-02-20,07:25:00,3.7630,3.7645,3.7615,3.7635,92
2012-02-20,07:30:00,3.7625,3.7645,3.7620,3.7645,36
2012-02-20,07:35:00,3.7650,3.7650,3.7625,3.7650,33
2012-02-20,07:40:00,3.7650,3.7650,3.7635,3.7635,15
2012-02-20,07:45:00,3.7630,3.7650,3.7625,3.7625,73
2012-02-20,07:50:00,3.7635,3.7650,3.7625,3.7630,75
2012-02-20,07:55:00,3.7630,3.7660,3.7630,3.7655,59
2012-02-20,08:00:00,3.7655,3.7710,3.7650,3.7705,125
2012-02-20,08:05:00,3.7700,3.7705,3.7685,3.7700,86
2012-02-20,08:10:00,3.7700,3.7740,3.7700,3.7730,77
2012-02-20,08:15:00,3.7735,3.7780,3.7735,3.7775,162
2012-02-20,08:20:00,3.7765,3.7765,3.7685,3.7730,93
2012-02-20,08:25:00,3.7730,3.7735,3.7705,3.7705,82
2012-02-20,08:30:00,3.7710,3.7730,3.7705,3.7725,45
2012-02-20,08:35:00,3.7725,3.7730,3.7720,3.7720,17
2012-02-20,08:40:00,3.7720,3.7770,3.7715,3.7765,79
2012-02-20,08:45:00,3.7770,3.7790,3.7755,3.7780,147
2012-02-20,08:50:00,3.7780,3.7825,3.7775,3.7800,166
2012-02-20,08:55:00,3.7790,3.7855,3.7755,3.7855,212
2012-02-20,09:00:00,3.7855,3.8110,3.7810,3.8080,1972
2012-02-20,09:05:00,3.8080,3.8080,3.7980,3.8020,613
2012-02-20,09:10:00,3.8015,3.8040,3.8000,3.8000,332
2012-02-20,09:15:00,3.8000,3.8020,3.7885,3.7890,369
2012-02-20,09:20:00,3.7895,3.7960,3.7870,3.7905,312
2012-02-20,09:25:00,3.7920,3.7930,3.7885,3.7910,194
2012-02-20,09:30:00,3.7895,3.7925,3.7805,3.7810,299
2012-02-20,09:35:00,3.7805,3.7815,3.7730,3.7805,503
2012-02-20,09:40:00,3.7805,3.7810,3.7750,3.7810,203
2012-02-20,09:45:00,3.7805,3.7845,3.7790,3.7845,96
2012-02-20,09:50:00,3.7830,3.7860,3.7800,3.7800,73
2012-02-20,09:55:00,3.7795,3.7805,3.7735,3.7795,216
2012-02-20,10:00:00,3.7795,3.7795,3.7750,3.7780,81
2012-02-20,10:05:00,3.7765,3.7775,3.7740,3.7755,118
2012-02-20,10:10:00,3.7745,3.7765,3.7710,3.7740,226
2012-02-20,10:15:00,3.7740,3.7740,3.7675,3.7720,177
2012-02-20,10:20:00,3.7720,3.7730,3.7710,3.7725,37
2012-02-20,10:25:00,3.7715,3.7725,3.7710,3.7720,82
2012-02-20,10:30:00,3.7725,3.7770,3.7710,3.7760,111
2012-02-20,10:35:00,3.7765,3.7815,3.7765,3.7815,124
2012-02-20,10:40:00,3.7810,3.7860,3.7785,3.7790,182
2012-02-20,10:45:00,3.7785,3.7785,3.7690,3.7705,249
2012-02-20,10:50:00,3.7720,3.7740,3.7720,3.7740,20
2012-02-20,10:55:00,3.7725,3.7725,3.7660,3.7705,98
2012-02-20,11:00:00,3.7700,3.7705,3.7655,3.7685,135
2012-02-20,11:05:00,3.7685,3.7725,3.7660,3.7715,93
2012-02-20,11:10:00,3.7725,3.7725,3.7695,3.7700,50
2012-02-20,11:15:00,3.7690,3.7770,3.7690,3.7770,49
2012-02-20,11:20:00,3.7750,3.7755,3.7720,3.7720,28
2012-02-20,11:25:00,3.7720,3.7720,3.7660,3.7665,79
2012-02-20,11:30:00,3.7680,3.7685,3.7680,3.7685,6
2012-02-20,11:35:00,3.7685,3.7700,3.7670,3.7700,33
2012-02-20,11:40:00,3.7700,3.7710,3.7700,3.7710,11
2012-02-20,11:45:00,3.7720,3.7745,3.7700,3.7730,34
2012-02-20,11:50:00,3.7750,3.7755,3.7740,3.7750,8
2012-02-20,11:55:00,3.7750,3.7750,3.7740,3.7740,7
2012-02-20,12:00:00,3.7740,3.7750,3.7710,3.7725,23
2012-02-20,12:05:00,3.7705,3.7705,3.7695,3.7695,11
2012-02-20,12:10:00,3.7685,3.7695,3.7670,3.7670,34
2012-02-20,12:15:00,3.7680,3.7680,3.7655,3.7655,67
2012-02-20,12:20:00,3.7660,3.7675,3.7655,3.7670,17
2012-02-20,12:25:00,3.7655,3.7660,3.7640,3.7660,25
2012-02-20,12:30:00,3.7655,3.7685,3.7655,3.7680,38
2012-02-20,12:35:00,3.7685,3.7685,3.7655,3.7655,7
2012-02-20,12:40:00,3.7650,3.7680,3.7650,3.7680,30
2012-02-20,12:45:00,3.7670,3.7700,3.7670,3.7695,20
2012-02-20,12:50:00,3.7690,3.7710,3.7690,3.7710,5
2012-02-20,12:55:00,3.7715,3.7725,3.7710,3.7725,7
2012-02-20,13:00:00,3.7720,3.7740,3.7720,3.7740,12
2012-02-20,13:05:00,3.7740,3.7740,3.7705,3.7720,24
2012-02-20,13:10:00,3.7720,3.7730,3.7710,3.7710,6
2012-02-20,13:15:00,3.7700,3.7700,3.7695,3.7695,8
2012-02-20,13:20:00,3.7695,3.7700,3.7690,3.7700,11
2012-02-20,13:25:00,3.7695,3.7700,3.7690,3.7690,14
2012-02-20,13:30:00,3.7685,3.7685,3.7630,3.7630,115
2012-02-20,13:35:00,3.7630,3.7665,3.7605,3.7650,113
2012-02-20,13:40:00,3.7645,3.7695,3.7625,3.7695,62
2012-02-20,13:45:00,3.7690,3.7690,3.7670,3.7670,34
2012-02-20,13:50:00,3.7680,3.7700,3.7670,3.7670,68
2012-02-20,13:55:00,3.7670,3.7685,3.7660,3.7665,35
2012-02-20,14:00:00,3.7650,3.7660,3.7640,3.7645,35
2012-02-20,14:05:00,3.7650,3.7660,3.7645,3.7650,29
2012-02-20,14:10:00,3.7640,3.7645,3.7620,3.7645,62
2012-02-20,14:15:00,3.7645,3.7655,3.7580,3.7595,140
2012-02-20,14:20:00,3.7600,3.7650,3.7585,3.7630,134
2012-02-20,14:25:00,3.7625,3.7665,3.7625,3.7660,110
2012-02-20,14:30:00,3.7665,3.7685,3.7630,3.7650,139
2012-02-20,14:35:00,3.7645,3.7645,3.7620,3.7645,51
2012-02-20,14:40:00,3.7640,3.7650,3.7600,3.7630,92
2012-02-20,14:45:00,3.7635,3.7645,3.7620,3.7640,66
2012-02-20,14:50:00,3.7630,3.7630,3.7590,3.7600,52
2012-02-20,14:55:00,3.7605,3.7650,3.7605,3.7630,136
2012-02-20,15:00:00,3.7630,3.7660,3.7620,3.7625,70
2012-02-20,15:05:00,3.7625,3.7655,3.7625,3.7650,40
2012-02-20,15:10:00,3.7650,3.7675,3.7635,3.7635,78
2012-02-20,15:15:00,3.7640,3.7640,3.7590,3.7590,73
2012-02-20,15:20:00,3.7590,3.7600,3.7585,3.7600,24
2012-02-20,15:25:00,3.7595,3.7625,3.7580,3.7620,79
2012-02-20,15:30:00,3.7610,3.7615,3.7600,3.7610,19
2012-02-20,15:35:00,3.7610,3.7635,3.7610,3.7630,61
2012-02-20,15:40:00,3.7635,3.7665,3.7635,3.7640,55
2012-02-20,15:45:00,3.7640,3.7650,3.7615,3.7635,58
2012-02-20,15:50:00,3.7635,3.7640,3.7615,3.7620,41
2012-02-20,15:55:00,3.7625,3.7635,3.7610,3.7610,26
2012-02-20,16:00:00,3.7620,3.7625,3.7525,3.7525,195
2012-02-20,16:05:00,3.7525,3.7530,3.7470,3.7480,261
2012-02-20,16:10:00,3.7475,3.7545,3.7475,3.7540,157
2012-02-20,16:15:00,3.7540,3.7580,3.7540,3.7565,122
2012-02-20,16:20:00,3.7560,3.7590,3.7560,3.7570,85
2012-02-20,16:25:00,3.7585,3.7635,3.7565,3.7620,143
2012-02-20,16:30:00,3.7630,3.7680,3.7625,3.7675,154
2012-02-20,16:35:00,3.7670,3.7680,3.7660,3.7670,78
2012-02-20,16:40:00,3.7675,3.7675,3.7645,3.7650,59
2012-02-20,16:45:00,3.7650,3.7650,3.7630,3.7640,57
2012-02-20,16:50:00,3.7650,3.7660,3.7625,3.7640,99
2012-02-20,16:55:00,3.7635,3.7665,3.7630,3.7665,107
2012-02-20,17:00:00,3.7670,3.7680,3.7645,3.7665,173
2012-02-20,17:05:00,3.7685,3.7770,3.7675,3.7750,344
2012-02-20,17:10:00,3.7745,3.7780,3.7715,3.7715,140
2012-02-20,17:15:00,3.7730,3.7775,3.7720,3.7760,150
2012-02-20,17:20:00,3.7760,3.7790,3.7750,3.7780,109
2012-02-20,17:25:00,3.7775,3.7790,3.7755,3.7765,135
2012-02-20,17:30:00,3.7770,3.7770,3.7715,3.7715,79
2012-02-20,17:35:00,3.7715,3.7750,3.7710,3.7735,50
2012-02-20,17:40:00,3.7745,3.7750,3.7720,3.7720,36
2012-02-20,17:45:00,3.7730,3.7765,3.7730,3.7755,58
2012-02-20,17:50:00,3.7755,3.7775,3.7745,3.7765,83
2012-02-20,17:55:00,3.7760,3.7760,3.7700,3.7700,43
2012-02-20,18:00:00,3.7710,3.7710,3.7655,3.7665,56
2012-02-20,18:05:00,3.7675,3.7680,3.7650,3.7650,82
2012-02-20,18:10:00,3.7635,3.7680,3.7630,3.7650,31
2012-02-20,18:15:00,3.7660,3.7660,3.7610,3.7635,86
2012-02-20,18:20:00,3.7635,3.7660,3.7630,3.7650,44
2012-02-20,18:25:00,3.7645,3.7650,3.7625,3.7645,25
2012-02-20,18:30:00,3.7650,3.7685,3.7645,3.7680,66
2012-02-20,18:35:00,3.7670,3.7690,3.7660,3.7660,41
2012-02-20,18:40:00,3.7675,3.7675,3.7635,3.7675,31
2012-02-20,18:45:00,3.7670,3.7685,3.7665,3.7675,12
2012-02-20,18:50:00,3.7675,3.7690,3.7650,3.7685,60
2012-02-20,18:55:00,3.7665,3.7690,3.7645,3.7670,39
2012-02-20,19:00:00,3.7695,3.7695,3.7675,3.7675,35
2012-02-20,19:05:00,3.7685,3.7700,3.7665,3.7665,63
2012-02-20,19:10:00,3.7665,3.7680,3.7650,3.7660,31
2012-02-20,19:15:00,3.7665,3.7670,3.7590,3.7610,117
2012-02-20,19:20:00,3.7605,3.7605,3.7550,3.7575,143
2012-02-20,19:25:00,3.7580,3.7590,3.7565,3.7585,47
2012-02-20,19:30:00,3.7590,3.7640,3.7580,3.7600,179
2012-02-20,19:35:00,3.7605,3.7630,3.7605,3.7630,30
2012-02-20,19:40:00,3.7630,3.7670,3.7605,3.7610,78
2012-02-20,19:45:00,3.7610,3.7635,3.7595,3.7620,102
2012-02-20,19:50:00,3.7640,3.7660,3.7620,3.7640,48
2012-02-20,19:55:00,3.7630,3.7670,3.7625,3.7650,95
2012-02-20,20:00:00,3.7660,3.7660,3.7625,3.7645,58
2012-02-20,20:05:00,3.7640,3.7670,3.7630,3.7655,103
2012-02-20,20:10:00,3.7655,3.7655,3.7565,3.7590,151
2012-02-20,20:15:00,3.7580,3.7580,3.7505,3.7550,192
2012-02-20,20:20:00,3.7540,3.7540,3.7485,3.7495,103
2012-02-20,20:25:00,3.7490,3.7490,3.7460,3.7480,112
2012-02-20,20:30:00,3.7465,3.7465,3.7370,3.7395,483
2012-02-20,20:35:00,3.7405,3.7430,3.7395,3.7415,125
2012-02-20,20:40:00,3.7415,3.7440,3.7400,3.7420,148
2012-02-20,20:45:00,3.7420,3.7445,3.7400,3.7400,98
2012-02-20,20:50:00,3.7400,3.7425,3.7375,3.7415,61
2012-02-20,20:55:00,3.7420,3.7465,3.7420,3.7450,86
2012-02-20,21:00:00,3.7455,3.7500,3.7435,3.7485,218
2012-02-20,21:05:00,3.7475,3.7480,3.7435,3.7450,83
2012-02-20,21:10:00,3.7440,3.7440,3.7425,3.7440,108
2012-02-20,21:15:00,3.7440,3.7440,3.7405,3.7415,81
2012-02-20,21:20:00,3.7415,3.7420,3.7400,3.7410,100
2012-02-20,21:25:00,3.7415,3.7440,3.7305,3.7315,423
2012-02-20,21:30:00,3.7305,3.7330,3.7240,3.7330,449
2012-02-20,21:35:00,3.7325,3.7330,3.7275,3.7300,156
2012-02-20,21:40:00,3.7305,3.7370,3.7300,3.7340,170
2012-02-20,21:45:00,3.7340,3.7350,3.7320,3.7335,74
2012-02-20,21:50:00,3.7325,3.7405,3.7300,3.7380,202
2012-02-20,21:55:00,3.7380,3.7435,3.7355,3.7425,171
2012-02-20,22:00:00,3.7430,3.7480,3.7425,3.7430,170
2012-02-20,22:05:00,3.7440,3.7445,3.7400,3.7400,122
2012-02-20,22:10:00,3.7395,3.7410,3.7375,3.7405,78
2012-02-20,22:15:00,3.7390,3.7435,3.7390,3.7415,71
2012-02-20,22:20:00,3.7435,3.7465,3.7435,3.7435,64
2012-02-20,22:25:00,3.7430,3.7430,3.7385,3.7385,63
2012-02-20,22:30:00,3.7395,3.7425,3.7390,3.7405,93
2012-02-20,22:35:00,3.7405,3.7420,3.7405,3.7415,48
2012-02-20,22:40:00,3.7405,3.7410,3.7385,3.7385,63
2012-02-20,22:45:00,3.7385,3.7385,3.7290,3.7300,270
2012-02-20,22:50:00,3.7295,3.7295,3.7240,3.7285,133
2012-02-20,22:55:00,3.7290,3.7355,3.7270,3.7350,93
2012-02-20,23:00:00,3.7340,3.7375,3.7335,3.7370,101
2012-02-20,23:05:00,3.7370,3.7395,3.7365,3.7395,79
2012-02-20,23:10:00,3.7385,3.7420,3.7385,3.7420,57
2012-02-20,23:15:00,3.7425,3.7460,3.7425,3.7440,133
2012-02-20,23:20:00,3.7420,3.7430,3.7410,3.7420,53
2012-02-20,23:25:00,3.7435,3.7455,3.7430,3.7435,43
2012-02-20,23:30:00,3.7430,3.7435,3.7415,3.7420,40
2012-02-20,23:35:00,3.7415,3.7425,3.7400,3.7410,77
2012-02-20,23:40:00,3.7415,3.7445,3.7415,3.7440,37
2012-02-20,23:45:00,3.7445,3.7525,3.7445,3.7505,155
2012-02-20,23:50:00,3.7505,3.7520,3.7485,3.7500,104
2012-02-20,23:55:00,3.7500,3.7515,3.7490,3.7505,81
2012-02-21,00:00:00,3.7505,3.7515,3.7430,3.7430,67
2012-02-21,00:05:00,3.7430,3.7430,3.7390,3.7395,98
2012-02-21,00:10:00,3.7395,3.7430,3.7390,3.7425,43
2012-02-21,00:15:00,3.7420,3.7445,3.7405,3.7435,50
2012-02-21,00:20:00,3.7430,3.7430,3.7405,3.7410,29
2012-02-21,00:25:00,3.7415,3.7430,3.7410,3.7420,37
2012-02-21,00:30:00,3.7425,3.7440,3.7410,3.7420,50
2012-02-21,00:35:00,3.7415,3.7415,3.7410,3.7415,7
2012-02-21,00:40:00,3.7415,3.7450,3.7415,3.7450,57
2012-02-21,00:45:00,3.7460,3.7470,3.7450,3.7470,53
2012-02-21,00:50:00,3.7470,3.7505,3.7450,3.7450,145
2012-02-21,00:55:00,3.7450,3.7460,3.7415,3.7445,135
2012-02-21,01:00:00,3.7440,3.7460,3.7440,3.7450,17
2012-02-21,01:05:00,3.7450,3.7455,3.7440,3.7455,16
2012-02-21,01:10:00,3.7455,3.7455,3.7450,3.7450,14
2012-02-21,01:15:00,3.7450,3.7470,3.7450,3.7470,32
2012-02-21,01:20:00,3.7480,3.7480,3.7465,3.7470,26
2012-02-21,01:25:00,3.7475,3.7475,3.7460,3.7460,14
2012-02-21,01:30:00,3.7460,3.7465,3.7455,3.7465,14
2012-02-21,01:35:00,3.7465,3.7470,3.7455,3.7455,18
2012-02-21,01:40:00,3.7460,3.7475,3.7455,3.7475,14
2012-02-21,01:45:00,3.7475,3.7485,3.7460,3.7460,10
2012-02-21,01:50:00,3.7460,3.7465,3.7460,3.7465,7
2012-02-21,01:55:00,3.7465,3.7550,3.7465,3.7495,161
2012-02-21,02:00:00,3.7500,3.7500,3.7475,3.7485,13
2012-02-21,02:05:00,3.7490,3.7505,3.7485,3.7505,6
2012-02-21,02:10:00,3.7500,3.7510,3.7500,3.7500,17
2012-02-21,07:00:00,3.7480,3.7530,3.7335,3.7360,84
2012-02-21,07:05:00,3.7370,3.7370,3.7360,3.7360,10
2012-02-21,07:10:00,3.7375,3.7395,3.7355,3.7360,51
2012-02-21,07:15:00,3.7360,3.7370,3.7345,3.7345,17
2012-02-21,07:20:00,3.7355,3.7355,3.7315,3.7320,41
2012-02-21,07:25:00,3.7325,3.7350,3.7325,3.7340,16
2012-02-21,07:30:00,3.7350,3.7400,3.7350,3.7395,23
2012-02-21,07:35:00,3.7400,3.7425,3.7395,3.7420,27
2012-02-21,07:40:00,3.7415,3.7425,3.7380,3.7405,21
2012-02-21,07:50:00,3.7400,3.7400,3.7385,3.7385,5
2012-02-21,07:55:00,3.7395,3.7420,3.7395,3.7420,29
2012-02-21,08:00:00,3.7420,3.7420,3.7395,3.7420,41
2012-02-21,08:05:00,3.7425,3.7450,3.7425,3.7450,26
2012-02-21,08:10:00,3.7435,3.7440,3.7425,3.7425,19
2012-02-21,08:15:00,3.7425,3.7425,3.7400,3.7415,17
2012-02-21,08:20:00,3.7410,3.7415,3.7405,3.7415,5
2012-02-21,08:25:00,3.7405,3.7415,3.7405,3.7415,8
2012-02-21,08:30:00,3.7405,3.7405,3.7330,3.7380,73
2012-02-21,08:35:00,3.7385,3.7400,3.7385,3.7400,4
2012-02-21,08:40:00,3.7400,3.7420,3.7380,3.7420,17
2012-02-21,08:45:00,3.7430,3.7430,3.7420,3.7430,13
2012-02-21,08:50:00,3.7425,3.7425,3.7365,3.7365,16
2012-02-21,08:55:00,3.7380,3.7490,3.7380,3.7470,87
2012-02-21,09:00:00,3.7470,3.7585,3.7450,3.7565,594
2012-02-21,09:05:00,3.7570,3.7655,3.7570,3.7645,420
2012-02-21,09:10:00,3.7635,3.7700,3.7625,3.7650,404
2012-02-21,09:15:00,3.7645,3.7675,3.7615,3.7675,401
2012-02-21,09:20:00,3.7680,3.7700,3.7650,3.7670,159
2012-02-21,09:25:00,3.7680,3.7705,3.7650,3.7655,295
2012-02-21,09:30:00,3.7645,3.7695,3.7645,3.7690,158
2012-02-21,09:35:00,3.7685,3.7850,3.7655,3.7850,408
2012-02-21,09:40:00,3.7845,3.7850,3.7775,3.7805,216
2012-02-21,09:45:00,3.7820,3.7830,3.7800,3.7800,137
2012-02-21,09:50:00,3.7795,3.7810,3.7750,3.7760,308
2012-02-21,09:55:00,3.7770,3.7795,3.7750,3.7795,82
2012-02-21,10:00:00,3.7785,3.7800,3.7770,3.7775,88
2012-02-21,10:05:00,3.7780,3.7830,3.7775,3.7805,178
2012-02-21,10:10:00,3.7800,3.7835,3.7790,3.7800,105
2012-02-21,10:15:00,3.7790,3.7790,3.7755,3.7755,109
2012-02-21,10:20:00,3.7755,3.7760,3.7635,3.7640,167
2012-02-21,10:25:00,3.7655,3.7710,3.7655,3.7690,65
2012-02-21,10:30:00,3.7680,3.7700,3.7630,3.7650,230
2012-02-21,10:35:00,3.7655,3.7655,3.7570,3.7590,189
2012-02-21,10:40:00,3.7580,3.7605,3.7555,3.7590,80
2012-02-21,10:45:00,3.7585,3.7615,3.7520,3.7605,386
2012-02-21,10:50:00,3.7600,3.7715,3.7600,3.7660,574
2012-02-21,10:55:00,3.7665,3.7680,3.7620,3.7650,152
2012-02-21,11:00:00,3.7650,3.7680,3.7620,3.7680,170
2012-02-21,11:05:00,3.7675,3.7800,3.7665,3.7785,193
2012-02-21,11:10:00,3.7790,3.7870,3.7775,3.7860,579
2012-02-21,11:15:00,3.7865,3.7960,3.7845,3.7855,730
2012-02-21,11:20:00,3.7855,3.7865,3.7765,3.7825,365
2012-02-21,11:25:00,3.7825,3.7825,3.7765,3.7795,184
2012-02-21,11:30:00,3.7790,3.7795,3.7780,3.7780,44
2012-02-21,11:35:00,3.7785,3.7785,3.7680,3.7690,303
2012-02-21,11:40:00,3.7685,3.7740,3.7680,3.7725,81
2012-02-21,11:45:00,3.7715,3.7745,3.7715,3.7720,63
2012-02-21,11:50:00,3.7725,3.7735,3.7695,3.7695,45
2012-02-21,11:55:00,3.7695,3.7735,3.7695,3.7705,39
2012-02-21,12:00:00,3.7710,3.7715,3.7690,3.7700,35
2012-02-21,12:05:00,3.7710,3.7760,3.7710,3.7750,35
2012-02-21,12:10:00,3.7735,3.7740,3.7710,3.7725,16
2012-02-21,12:15:00,3.7730,3.7765,3.7730,3.7760,17
2012-02-21,12:20:00,3.7755,3.7755,3.7745,3.7745,5
2012-02-21,12:25:00,3.7745,3.7750,3.7725,3.7730,23
2012-02-21,12:30:00,3.7730,3.7730,3.7660,3.7665,104
2012-02-21,12:35:00,3.7660,3.7695,3.7660,3.7685,29
2012-02-21,12:40:00,3.7680,3.7680,3.7660,3.7670,51
2012-02-21,12:45:00,3.7665,3.7690,3.7665,3.7685,20
2012-02-21,12:50:00,3.7700,3.7740,3.7700,3.7740,68
2012-02-21,12:55:00,3.7735,3.7735,3.7700,3.7710,23
2012-02-21,13:00:00,3.7710,3.7740,3.7710,3.7740,38
2012-02-21,13:05:00,3.7740,3.7740,3.7710,3.7725,11
2012-02-21,13:10:00,3.7710,3.7755,3.7710,3.7750,74
2012-02-21,13:15:00,3.7750,3.7775,3.7735,3.7770,48
2012-02-21,13:20:00,3.7765,3.7795,3.7760,3.7790,119
2012-02-21,13:25:00,3.7800,3.7820,3.7790,3.7790,78
2012-02-21,13:30:00,3.7800,3.7865,3.7785,3.7860,298
2012-02-21,13:35:00,3.7860,3.7885,3.7835,3.7845,193
2012-02-21,13:40:00,3.7855,3.7865,3.7830,3.7845,118
2012-02-21,13:45:00,3.7830,3.7930,3.7830,3.7905,280
2012-02-21,13:50:00,3.7910,3.7925,3.7895,3.7905,133
2012-02-21,13:55:00,3.7910,3.7920,3.7880,3.7880,84
2012-02-21,14:00:00,3.7890,3.7905,3.7885,3.7900,77
2012-02-21,14:05:00,3.7895,3.7905,3.7855,3.7855,61
2012-02-21,14:10:00,3.7870,3.7890,3.7860,3.7885,52
2012-02-21,14:15:00,3.7885,3.7890,3.7860,3.7870,80
2012-02-21,14:20:00,3.7870,3.7895,3.7860,3.7875,85
2012-02-21,14:25:00,3.7865,3.7895,3.7865,3.7880,52
2012-02-21,14:30:00,3.7885,3.7890,3.7865,3.7885,85
2012-02-21,14:35:00,3.7875,3.7895,3.7860,3.7865,84
2012-02-21,14:40:00,3.7865,3.7925,3.7865,3.7925,152
2012-02-21,14:45:00,3.7925,3.7925,3.7890,3.7900,58
2012-02-21,14:50:00,3.7905,3.7915,3.7865,3.7865,154
2012-02-21,14:55:00,3.7865,3.7895,3.7855,3.7895,197
2012-02-21,15:00:00,3.7880,3.7895,3.7850,3.7855,110
2012-02-21,15:05:00,3.7875,3.7880,3.7855,3.7870,52
2012-02-21,15:10:00,3.7875,3.7885,3.7840,3.7860,92
2012-02-21,15:15:00,3.7855,3.7860,3.7830,3.7830,60
2012-02-21,15:20:00,3.7825,3.7835,3.7815,3.7835,58
2012-02-21,15:25:00,3.7835,3.7845,3.7810,3.7845,73
2012-02-21,15:30:00,3.7845,3.7850,3.7805,3.7815,76
2012-02-21,15:35:00,3.7815,3.7840,3.7810,3.7840,86
2012-02-21,15:40:00,3.7840,3.7845,3.7820,3.7830,58
2012-02-21,15:45:00,3.7840,3.7845,3.7825,3.7825,42
2012-02-21,15:50:00,3.7825,3.7845,3.7780,3.7780,276
2012-02-21,15:55:00,3.7785,3.7795,3.7725,3.7775,144
2012-02-21,16:00:00,3.7770,3.7770,3.7690,3.7750,222
2012-02-21,16:05:00,3.7750,3.7755,3.7720,3.7720,65
2012-02-21,16:10:00,3.7715,3.7765,3.7705,3.7755,100
2012-02-21,16:15:00,3.7750,3.7755,3.7725,3.7755,65
2012-02-21,16:20:00,3.7760,3.7810,3.7755,3.7800,88
2012-02-21,16:25:00,3.7765,3.7775,3.7745,3.7750,83
2012-02-21,16:30:00,3.7750,3.7780,3.7740,3.7745,108
2012-02-21,16:35:00,3.7750,3.7785,3.7745,3.7755,119
2012-02-21,16:40:00,3.7745,3.7760,3.7730,3.7760,29
2012-02-21,16:45:00,3.7750,3.7810,3.7750,3.7810,135
2012-02-21,16:50:00,3.7815,3.7835,3.7795,3.7830,110
2012-02-21,16:55:00,3.7830,3.7885,3.7825,3.7875,176
2012-02-21,17:00:00,3.7865,3.7930,3.7865,3.7900,243
2012-02-21,17:05:00,3.7890,3.7920,3.7860,3.7920,119
2012-02-21,17:10:00,3.7920,3.8020,3.7920,3.8005,752
2012-02-21,17:15:00,3.8005,3.8050,3.7960,3.7980,291
2012-02-21,17:20:00,3.7980,3.8000,3.7935,3.7945,218
2012-02-21,17:25:00,3.7945,3.7945,3.7930,3.7945,78
2012-02-21,17:30:00,3.7945,3.7970,3.7935,3.7935,89
2012-02-21,17:35:00,3.7945,3.7985,3.7935,3.7985,53
2012-02-21,17:40:00,3.7975,3.8015,3.7970,3.8005,126
2012-02-21,17:45:00,3.8010,3.8050,3.8000,3.8045,237
2012-02-21,17:50:00,3.8045,3.8055,3.8000,3.8000,334
2012-02-21,17:55:00,3.8000,3.8005,3.7955,3.7960,129
2012-02-21,18:00:00,3.7955,3.7970,3.7940,3.7945,190
2012-02-21,18:05:00,3.7940,3.7955,3.7870,3.7885,179
2012-02-21,18:10:00,3.7890,3.7915,3.7875,3.7900,110
2012-02-21,18:15:00,3.7900,3.7910,3.7860,3.7900,272
2012-02-21,18:20:00,3.7895,3.7920,3.7870,3.7870,106
2012-02-21,18:25:00,3.7875,3.7880,3.7850,3.7865,282
2012-02-21,18:30:00,3.7875,3.7935,3.7875,3.7915,184
2012-02-21,18:35:00,3.7915,3.7915,3.7875,3.7875,76
2012-02-21,18:40:00,3.7870,3.7920,3.7870,3.7885,49
2012-02-21,18:45:00,3.7900,3.7920,3.7885,3.7885,47
2012-02-21,18:50:00,3.7885,3.7895,3.7870,3.7875,60
2012-02-21,18:55:00,3.7870,3.7880,3.7850,3.7875,48
2012-02-21,19:00:00,3.7865,3.7870,3.7820,3.7865,163
2012-02-21,19:05:00,3.7870,3.7900,3.7870,3.7890,37
2012-02-21,19:10:00,3.7885,3.7885,3.7845,3.7860,39
2012-02-21,19:15:00,3.7865,3.7870,3.7845,3.7865,71
2012-02-21,19:20:00,3.7870,3.7885,3.7825,3.7840,109
2012-02-21,19:25:00,3.7845,3.7850,3.7820,3.7840,159
2012-02-21,19:30:00,3.7845,3.7880,3.7820,3.7830,160
2012-02-21,19:35:00,3.7835,3.7855,3.7810,3.7830,97
2012-02-21,19:40:00,3.7825,3.7860,3.7820,3.7830,123
2012-02-21,19:45:00,3.7830,3.7830,3.7800,3.7815,209
2012-02-21,19:50:00,3.7815,3.7835,3.7780,3.7780,345
2012-02-21,19:55:00,3.7780,3.7800,3.7740,3.7790,248
2012-02-21,20:00:00,3.7785,3.7860,3.7780,3.7850,153
2012-02-21,20:05:00,3.7845,3.7905,3.7800,3.7810,376
2012-02-21,20:10:00,3.7810,3.7820,3.7755,3.7770,128
2012-02-21,20:15:00,3.7760,3.7785,3.7705,3.7710,308
2012-02-21,20:20:00,3.7705,3.7735,3.7630,3.7715,429
2012-02-21,20:25:00,3.7710,3.7735,3.7705,3.7725,345
2012-02-21,20:30:00,3.7740,3.7805,3.7740,3.7800,254
2012-02-21,20:35:00,3.7795,3.7855,3.7795,3.7825,378
2012-02-21,20:40:00,3.7820,3.7950,3.7820,3.7930,535
2012-02-21,20:45:00,3.7935,3.7960,3.7905,3.7920,173
2012-02-21,20:50:00,3.7915,3.7920,3.7860,3.7875,281
2012-02-21,20:55:00,3.7870,3.7925,3.7865,3.7895,78
2012-02-21,21:00:00,3.7900,3.7905,3.7830,3.7855,174
2012-02-21,21:05:00,3.7855,3.7935,3.7850,3.7920,213
2012-02-21,21:10:00,3.7920,3.7990,3.7920,3.7965,908
2012-02-21,21:15:00,3.7965,3.7980,3.7925,3.7930,86
2012-02-21,21:20:00,3.7940,3.8065,3.7935,3.8055,642
2012-02-21,21:25:00,3.8060,3.8070,3.8015,3.8020,392
2012-02-21,21:30:00,3.8030,3.8215,3.8030,3.8180,1898
2012-02-21,21:35:00,3.8190,3.8200,3.8105,3.8140,500
2012-02-21,21:40:00,3.8140,3.8160,3.8105,3.8145,260
2012-02-21,21:45:00,3.8150,3.8150,3.8120,3.8120,139
2012-02-21,21:50:00,3.8125,3.8140,3.8090,3.8095,261
2012-02-21,21:55:00,3.8105,3.8125,3.8095,3.8125,123
2012-02-21,22:00:00,3.8130,3.8175,3.8130,3.8155,299
2012-02-21,22:05:00,3.8160,3.8215,3.8150,3.8155,288
2012-02-21,22:10:00,3.8160,3.8170,3.8110,3.8115,175
2012-02-21,22:15:00,3.8110,3.8150,3.8080,3.8120,322
2012-02-21,22:20:00,3.8120,3.8165,3.8120,3.8145,141
2012-02-21,22:25:00,3.8145,3.8145,3.8100,3.8120,87
2012-02-21,22:30:00,3.8130,3.8135,3.8090,3.8115,263
2012-02-21,22:35:00,3.8115,3.8145,3.8100,3.8130,304
2012-02-21,22:40:00,3.8130,3.8165,3.8105,3.8115,456
2012-02-21,22:45:00,3.8125,3.8130,3.7995,3.8000,549
2012-02-21,22:50:00,3.8000,3.8025,3.7970,3.7980,798
2012-02-21,22:55:00,3.7975,3.8000,3.7950,3.7995,411
2012-02-21,23:00:00,3.7990,3.8045,3.7980,3.8030,183
2012-02-21,23:05:00,3.8025,3.8030,3.7985,3.7990,142
2012-02-21,23:10:00,3.7995,3.8100,3.7970,3.8090,298
2012-02-21,23:15:00,3.8085,3.8130,3.8075,3.8090,273
2012-02-21,23:20:00,3.8080,3.8135,3.8030,3.8125,367
2012-02-21,23:25:00,3.8135,3.8185,3.8100,3.8120,510
2012-02-21,23:30:00,3.8120,3.8160,3.8115,3.8130,240
2012-02-21,23:35:00,3.8135,3.8270,3.8120,3.8225,834
2012-02-21,23:40:00,3.8220,3.8240,3.8175,3.8180,463
2012-02-21,23:45:00,3.8170,3.8225,3.8165,3.8170,313
2012-02-21,23:50:00,3.8175,3.8190,3.8130,3.8135,154
2012-02-21,23:55:00,3.8130,3.8210,3.8130,3.8205,284
2012-02-22,00:00:00,3.8210,3.8225,3.8145,3.8160,342
2012-02-22,00:05:00,3.8160,3.8235,3.8160,3.8230,307
2012-02-22,00:10:00,3.8230,3.8260,3.8210,3.8225,367
2012-02-22,00:15:00,3.8230,3.8310,3.8215,3.8300,667
2012-02-22,00:20:00,3.8300,3.8425,3.8275,3.8345,1234
2012-02-22,00:25:00,3.8345,3.8360,3.8330,3.8345,415
2012-02-22,00:30:00,3.8345,3.8345,3.8300,3.8300,202
2012-02-22,00:35:00,3.8295,3.8315,3.8275,3.8295,189
2012-02-22,00:40:00,3.8300,3.8300,3.8270,3.8280,99
2012-02-22,00:45:00,3.8290,3.8310,3.8280,3.8290,84
2012-02-22,00:50:00,3.8295,3.8335,3.8295,3.8325,176
2012-02-22,00:55:00,3.8320,3.8325,3.8275,3.8315,426
2012-02-22,01:00:00,3.8310,3.8365,3.8295,3.8365,179
2012-02-22,01:05:00,3.8355,3.8390,3.8350,3.8360,187
2012-02-22,01:10:00,3.8360,3.8385,3.8345,3.8360,191
2012-02-22,01:15:00,3.8360,3.8360,3.8320,3.8320,171
2012-02-22,01:20:00,3.8325,3.8350,3.8310,3.8330,61
2012-02-22,01:25:00,3.8335,3.8350,3.8325,3.8325,65
2012-02-22,01:30:00,3.8330,3.8345,3.8315,3.8335,58
2012-02-22,01:35:00,3.8335,3.8345,3.8320,3.8320,129
2012-02-22,01:40:00,3.8315,3.8340,3.8290,3.8325,205
2012-02-22,01:45:00,3.8330,3.8355,3.8325,3.8355,129
2012-02-22,01:50:00,3.8350,3.8370,3.8325,3.8365,239
2012-02-22,01:55:00,3.8360,3.8390,3.8345,3.8350,800
2012-02-22,02:00:00,3.8350,3.8355,3.8340,3.8345,379
2012-02-22,02:05:00,3.8340,3.8360,3.8335,3.8360,154
2012-02-22,02:10:00,3.8360,3.8390,3.8355,3.8365,263
2012-02-22,02:15:00,3.8355,3.8385,3.8355,3.8365,103
2012-02-22,02:20:00,3.8365,3.8400,3.8355,3.8390,196
2012-02-22,02:25:00,3.8390,3.8390,3.8365,3.8375,74
2012-02-22,02:30:00,3.8375,3.8400,3.8370,3.8400,140
2012-02-22,02:35:00,3.8410,3.8445,3.8410,3.8415,142
2012-02-22,02:40:00,3.8395,3.8425,3.8390,3.8400,205
2012-02-22,02:45:00,3.8400,3.8405,3.8375,3.8390,71
2012-02-22,02:50:00,3.8390,3.8410,3.8370,3.8395,92
2012-02-22,02:55:00,3.8395,3.8400,3.8350,3.8355,78
2012-02-22,03:00:00,3.8360,3.8375,3.8350,3.8375,40
2012-02-22,03:05:00,3.8370,3.8390,3.8370,3.8375,38
2012-02-22,03:10:00,3.8370,3.8370,3.8310,3.8345,56
2012-02-22,03:15:00,3.8355,3.8365,3.8320,3.8335,42
2012-02-22,03:20:00,3.8330,3.8330,3.8285,3.8305,134
2012-02-22,03:25:00,3.8305,3.8320,3.8300,3.8320,90
2012-02-22,03:30:00,3.8325,3.8325,3.8270,3.8280,76
2012-02-22,03:35:00,3.8275,3.8280,3.8250,3.8255,121
2012-02-22,03:40:00,3.8250,3.8250,3.8205,3.8220,135
2012-02-22,03:45:00,3.8220,3.8230,3.8210,3.8225,36
2012-02-22,03:50:00,3.8210,3.8215,3.8160,3.8180,143
2012-02-22,03:55:00,3.8180,3.8210,3.8175,3.8185,66
2012-02-22,04:00:00,3.8195,3.8195,3.8165,3.8190,61
2012-02-22,04:05:00,3.8190,3.8225,3.8190,3.8200,88
2012-02-22,04:10:00,3.8190,3.8190,3.8155,3.8170,51
2012-02-22,04:15:00,3.8165,3.8170,3.8150,3.8170,32
2012-02-22,04:20:00,3.8165,3.8205,3.8165,3.8190,31
2012-02-22,04:25:00,3.8185,3.8185,3.8155,3.8160,46
2012-02-22,04:30:00,3.8165,3.8180,3.8155,3.8175,18
2012-02-22,04:35:00,3.8150,3.8195,3.8140,3.8190,39
2012-02-22,04:40:00,3.8205,3.8275,3.8205,3.8255,121
2012-02-22,04:45:00,3.8275,3.8275,3.8225,3.8260,31
2012-02-22,04:50:00,3.8265,3.8265,3.8235,3.8245,18
2012-02-22,04:55:00,3.8245,3.8260,3.8235,3.8250,32
2012-02-22,05:00:00,3.8245,3.8260,3.8230,3.8250,31
2012-02-22,05:05:00,3.8250,3.8275,3.8240,3.8265,19
2012-02-22,05:10:00,3.8270,3.8275,3.8270,3.8275,13
2012-02-22,05:15:00,3.8285,3.8290,3.8275,3.8285,36
2012-02-22,05:20:00,3.8265,3.8265,3.8260,3.8260,3
2012-02-22,05:25:00,3.8280,3.8280,3.8265,3.8265,4
2012-02-22,05:30:00,3.8260,3.8285,3.8260,3.8285,16
2012-02-22,05:35:00,3.8270,3.8280,3.8265,3.8265,13
2012-02-22,05:40:00,3.8255,3.8255,3.8255,3.8255,1
2012-02-22,05:45:00,3.8255,3.8260,3.8240,3.8240,8
2012-02-22,05:50:00,3.8245,3.8265,3.8225,3.8255,18
2012-02-22,05:55:00,3.8235,3.8235,3.8235,3.8235,1
2012-02-22,06:00:00,3.8240,3.8240,3.8240,3.8240,2
2012-02-22,06:05:00,3.8240,3.8250,3.8225,3.8250,17
2012-02-22,06:10:00,3.8250,3.8260,3.8245,3.8250,18
2012-02-22,07:00:00,3.8345,3.8360,3.8205,3.8265,127
2012-02-22,07:05:00,3.8265,3.8290,3.8265,3.8270,30
2012-02-22,07:10:00,3.8270,3.8270,3.8265,3.8270,4
2012-02-22,07:15:00,3.8270,3.8270,3.8245,3.8245,42
2012-02-22,07:20:00,3.8235,3.8235,3.8235,3.8235,1
2012-02-22,07:25:00,3.8250,3.8280,3.8250,3.8280,25
2012-02-22,07:30:00,3.8290,3.8315,3.8290,3.8305,16
2012-02-22,07:35:00,3.8315,3.8350,3.8300,3.8335,75
2012-02-22,07:40:00,3.8345,3.8345,3.8330,3.8330,12
2012-02-22,07:45:00,3.8340,3.8370,3.8335,3.8345,45
2012-02-22,07:50:00,3.8345,3.8365,3.8335,3.8360,32
2012-02-22,07:55:00,3.8355,3.8400,3.8350,3.8375,52
2012-02-22,08:00:00,3.8390,3.8410,3.8365,3.8390,115
2012-02-22,08:05:00,3.8390,3.8400,3.8365,3.8400,45
2012-02-22,08:10:00,3.8400,3.8420,3.8395,3.8420,17
2012-02-22,08:15:00,3.8410,3.8410,3.8400,3.8400,40
2012-02-22,08:20:00,3.8405,3.8440,3.8400,3.8440,55
2012-02-22,08:25:00,3.8440,3.8500,3.8440,3.8490,225
2012-02-22,08:30:00,3.8490,3.8490,3.8440,3.8440,68
2012-02-22,08:35:00,3.8440,3.8465,3.8435,3.8435,25
2012-02-22,08:40:00,3.8440,3.8450,3.8430,3.8430,22
2012-02-22,08:45:00,3.8440,3.8475,3.8435,3.8450,51
2012-02-22,08:50:00,3.8450,3.8465,3.8440,3.8455,46
2012-02-22,08:55:00,3.8445,3.8450,3.8350,3.8425,250
2012-02-22,09:00:00,3.8405,3.8450,3.8335,3.8445,391
2012-02-22,09:05:00,3.8450,3.8450,3.8340,3.8340,242
2012-02-22,09:10:00,3.8350,3.8380,3.8300,3.8315,214
2012-02-22,09:15:00,3.8315,3.8320,3.8265,3.8270,254
2012-02-22,09:20:00,3.8270,3.8325,3.8265,3.8325,103
2012-02-22,09:25:00,3.8310,3.8320,3.8260,3.8260,80
2012-02-22,09:30:00,3.8260,3.8280,3.8240,3.8275,86
2012-02-22,09:35:00,3.8280,3.8320,3.8255,3.8320,42
2012-02-22,09:40:00,3.8320,3.8325,3.8300,3.8305,131
2012-02-22,09:45:00,3.8320,3.8350,3.8270,3.8340,258
2012-02-22,09:50:00,3.8335,3.8345,3.8320,3.8325,71
2012-02-22,09:55:00,3.8325,3.8325,3.8260,3.8300,145
2012-02-22,10:00:00,3.8285,3.8300,3.8260,3.8270,56
2012-02-22,10:05:00,3.8270,3.8295,3.8245,3.8260,68
2012-02-22,10:10:00,3.8250,3.8275,3.8225,3.8240,194
2012-02-22,10:15:00,3.8235,3.8290,3.8235,3.8290,45
2012-02-22,10:20:00,3.8280,3.8285,3.8265,3.8285,32
2012-02-22,10:25:00,3.8270,3.8280,3.8270,3.8270,8
2012-02-22,10:30:00,3.8275,3.8285,3.8250,3.8270,52
2012-02-22,10:35:00,3.8260,3.8310,3.8260,3.8280,77
2012-02-22,10:40:00,3.8295,3.8295,3.8255,3.8265,40
2012-02-22,10:45:00,3.8265,3.8265,3.8245,3.8260,50
2012-02-22,10:50:00,3.8260,3.8260,3.8200,3.8210,281
2012-02-22,10:55:00,3.8205,3.8225,3.8180,3.8220,195
2012-02-22,11:00:00,3.8220,3.8230,3.8200,3.8200,88
2012-02-22,11:05:00,3.8215,3.8290,3.8215,3.8270,101
2012-02-22,11:10:00,3.8270,3.8290,3.8250,3.8290,59
2012-02-22,11:15:00,3.8275,3.8275,3.8245,3.8270,85
2012-02-22,11:20:00,3.8270,3.8290,3.8260,3.8280,45
2012-02-22,11:25:00,3.8290,3.8315,3.8285,3.8315,99
2012-02-22,11:30:00,3.8305,3.8350,3.8305,3.8335,102
2012-02-22,11:35:00,3.8340,3.8385,3.8340,3.8375,92
2012-02-22,11:40:00,3.8365,3.8370,3.8350,3.8365,52
2012-02-22,11:45:00,3.8375,3.8390,3.8375,3.8380,43
2012-02-22,11:50:00,3.8380,3.8380,3.8370,3.8375,26
2012-02-22,11:55:00,3.8380,3.8390,3.8370,3.8380,42
2012-02-22,12:00:00,3.8380,3.8395,3.8370,3.8370,20
2012-02-22,12:05:00,3.8370,3.8380,3.8365,3.8380,32
2012-02-22,12:10:00,3.8390,3.8395,3.8390,3.8395,6
2012-02-22,12:15:00,3.8390,3.8400,3.8390,3.8400,18
2012-02-22,12:20:00,3.8400,3.8400,3.8380,3.8380,10
2012-02-22,12:25:00,3.8385,3.8390,3.8375,3.8375,24
2012-02-22,12:30:00,3.8390,3.8390,3.8370,3.8370,92
2012-02-22,12:35:00,3.8370,3.8390,3.8370,3.8390,34
2012-02-22,12:40:00,3.8395,3.8400,3.8380,3.8395,37
2012-02-22,12:45:00,3.8395,3.8415,3.8390,3.8400,86
2012-02-22,12:50:00,3.8400,3.8420,3.8395,3.8420,42
2012-02-22,12:55:00,3.8415,3.8425,3.8390,3.8390,37
2012-02-22,13:00:00,3.8385,3.8395,3.8380,3.8385,28
2012-02-22,13:05:00,3.8390,3.8390,3.8380,3.8380,24
2012-02-22,13:10:00,3.8380,3.8380,3.8370,3.8375,38
2012-02-22,13:15:00,3.8380,3.8380,3.8335,3.8350,58
2012-02-22,13:20:00,3.8345,3.8365,3.8345,3.8355,37
2012-02-22,13:25:00,3.8355,3.8380,3.8350,3.8350,52
2012-02-22,13:30:00,3.8365,3.8375,3.8305,3.8310,189
2012-02-22,13:35:00,3.8300,3.8305,3.8275,3.8300,106
2012-02-22,13:40:00,3.8305,3.8340,3.8305,3.8320,31
2012-02-22,13:45:00,3.8330,3.8365,3.8315,3.8355,116
2012-02-22,13:50:00,3.8365,3.8365,3.8335,3.8360,50
2012-02-22,13:55:00,3.8355,3.8360,3.8325,3.8330,87
2012-02-22,14:00:00,3.8340,3.8350,3.8285,3.8295,110
2012-02-22,14:05:00,3.8295,3.8295,3.8275,3.8280,50
2012-02-22,14:10:00,3.8280,3.8305,3.8280,3.8305,91
2012-02-22,14:15:00,3.8305,3.8305,3.8275,3.8285,76
2012-02-22,14:20:00,3.8280,3.8290,3.8270,3.8280,48
2012-02-22,14:25:00,3.8275,3.8285,3.8270,3.8270,62
2012-02-22,14:30:00,3.8275,3.8280,3.8260,3.8275,75
2012-02-22,14:35:00,3.8265,3.8275,3.8250,3.8260,84
2012-02-22,14:40:00,3.8255,3.8285,3.8255,3.8280,58
2012-02-22,14:45:00,3.8280,3.8300,3.8280,3.8295,49
2012-02-22,14:50:00,3.8305,3.8340,3.8305,3.8330,77
2012-02-22,14:55:00,3.8330,3.8350,3.8320,3.8325,133
2012-02-22,15:00:00,3.8330,3.8350,3.8325,3.8325,33
2012-02-22,15:05:00,3.8340,3.8360,3.8335,3.8350,31
2012-02-22,15:10:00,3.8350,3.8375,3.8350,3.8375,70
2012-02-22,15:15:00,3.8375,3.8380,3.8370,3.8370,34
2012-02-22,15:20:00,3.8370,3.8410,3.8360,3.8410,137
2012-02-22,15:25:00,3.8410,3.8440,3.8395,3.8430,92
2012-02-22,15:30:00,3.8415,3.8420,3.8400,3.8420,52
2012-02-22,15:35:00,3.8420,3.8495,3.8410,3.8475,238
2012-02-22,15:40:00,3.8480,3.8515,3.8460,3.8460,180
2012-02-22,15:45:00,3.8455,3.8480,3.8435,3.8435,89
2012-02-22,15:50:00,3.8435,3.8490,3.8430,3.8470,61
2012-02-22,15:55:00,3.8465,3.8475,3.8445,3.8470,152
2012-02-22,16:00:00,3.8470,3.8480,3.8425,3.8450,174
2012-02-22,16:05:00,3.8455,3.8470,3.8400,3.8405,139
2012-02-22,16:10:00,3.8395,3.8415,3.8345,3.8365,217
2012-02-22,16:15:00,3.8365,3.8430,3.8340,3.8425,151
2012-02-22,16:20:00,3.8420,3.8435,3.8405,3.8415,45
2012-02-22,16:25:00,3.8400,3.8410,3.8380,3.8390,243
2012-02-22,16:30:00,3.8380,3.8405,3.8325,3.8345,179
2012-02-22,16:35:00,3.8330,3.8375,3.8320,3.8350,74
2012-02-22,16:40:00,3.8355,3.8355,3.8325,3.8330,93
2012-02-22,16:45:00,3.8325,3.8330,3.8300,3.8325,102
2012-02-22,16:50:00,3.8325,3.8355,3.8320,3.8330,66
2012-02-22,16:55:00,3.8325,3.8325,3.8260,3.8265,161
2012-02-22,17:00:00,3.8260,3.8270,3.8225,3.8230,261
2012-02-22,17:05:00,3.8230,3.8245,3.8205,3.8235,188
2012-02-22,17:10:00,3.8230,3.8235,3.8210,3.8220,69
2012-02-22,17:15:00,3.8220,3.8240,3.8190,3.8240,244
2012-02-22,17:20:00,3.8245,3.8255,3.8210,3.8240,216
2012-02-22,17:25:00,3.8245,3.8250,3.8160,3.8195,343
2012-02-22,17:30:00,3.8195,3.8195,3.8105,3.8110,248
2012-02-22,17:35:00,3.8115,3.8160,3.8105,3.8160,159
2012-02-22,17:40:00,3.8155,3.8190,3.8155,3.8170,99
2012-02-22,17:45:00,3.8175,3.8195,3.8150,3.8195,103
2012-02-22,17:50:00,3.8200,3.8235,3.8180,3.8215,84
2012-02-22,17:55:00,3.8215,3.8215,3.8180,3.8180,50
2012-02-22,18:00:00,3.8180,3.8185,3.8160,3.8170,94
2012-02-22,18:05:00,3.8170,3.8185,3.8160,3.8160,37
2012-02-22,18:10:00,3.8165,3.8165,3.8115,3.8145,80
2012-02-22,18:15:00,3.8145,3.8160,3.8130,3.8150,101
2012-02-22,18:20:00,3.8155,3.8170,3.8150,3.8155,49
2012-02-22,18:25:00,3.8150,3.8200,3.8150,3.8200,78
2012-02-22,18:30:00,3.8185,3.8230,3.8160,3.8225,141
2012-02-22,18:35:00,3.8215,3.8215,3.8150,3.8150,99
2012-02-22,18:40:00,3.8140,3.8165,3.8135,3.8165,95
2012-02-22,18:45:00,3.8160,3.8165,3.8145,3.8145,48
2012-02-22,18:50:00,3.8160,3.8165,3.8120,3.8125,161
2012-02-22,18:55:00,3.8130,3.8145,3.8100,3.8130,144
2012-02-22,19:00:00,3.8125,3.8140,3.8100,3.8135,75
2012-02-22,19:05:00,3.8125,3.8130,3.8090,3.8130,123
2012-02-22,19:10:00,3.8130,3.8140,3.8110,3.8140,104
2012-02-22,19:15:00,3.8140,3.8150,3.8125,3.8150,71
2012-02-22,19:20:00,3.8150,3.8195,3.8150,3.8185,138
2012-02-22,19:25:00,3.8175,3.8190,3.8170,3.8180,31
2012-02-22,19:30:00,3.8180,3.8180,3.8070,3.8070,227
2012-02-22,19:35:00,3.8085,3.8095,3.8020,3.8045,284
2012-02-22,19:40:00,3.8050,3.8055,3.8010,3.8010,242
2012-02-22,19:45:00,3.8010,3.8050,3.7995,3.8040,165
2012-02-22,19:50:00,3.8035,3.8045,3.8000,3.8025,159
2012-02-22,19:55:00,3.8030,3.8040,3.8000,3.8005,80
2012-02-22,20:00:00,3.8005,3.8020,3.7990,3.8020,230
2012-02-22,20:05:00,3.8020,3.8050,3.8020,3.8045,253
2012-02-22,20:10:00,3.8040,3.8040,3.8020,3.8040,113
2012-02-22,20:15:00,3.8040,3.8090,3.8025,3.8080,139
2012-02-22,20:20:00,3.8085,3.8200,3.8085,3.8200,281
2012-02-22,20:25:00,3.8200,3.8200,3.8135,3.8180,243
2012-02-22,20:30:00,3.8190,3.8195,3.8140,3.8155,170
2012-02-22,20:35:00,3.8150,3.8150,3.8115,3.8135,174
2012-02-22,20:40:00,3.8140,3.8210,3.8140,3.8190,400
2012-02-22,20:45:00,3.8185,3.8220,3.8165,3.8175,215
2012-02-22,20:50:00,3.8170,3.8170,3.8135,3.8135,73
2012-02-22,20:55:00,3.8140,3.8155,3.8120,3.8145,157
2012-02-22,21:00:00,3.8145,3.8185,3.8130,3.8135,151
2012-02-22,21:05:00,3.8135,3.8145,3.8070,3.8095,175
2012-02-22,21:10:00,3.8095,3.8110,3.7995,3.8040,1256
2012-02-22,21:15:00,3.8040,3.8055,3.7975,3.8000,575
2012-02-22,21:20:00,3.7995,3.8020,3.7975,3.7985,319
2012-02-22,21:25:00,3.7985,3.7985,3.7940,3.7985,472
2012-02-22,21:30:00,3.7985,3.8025,3.7985,3.8015,236
2012-02-22,21:35:00,3.8015,3.8020,3.7965,3.7985,187
2012-02-22,21:40:00,3.7985,3.8015,3.7980,3.8005,433
2012-02-22,21:45:00,3.8010,3.8045,3.7990,3.8035,316
2012-02-22,21:50:00,3.8040,3.8060,3.8025,3.8035,193
2012-02-22,21:55:00,3.8045,3.8100,3.8035,3.8095,232
2012-02-22,22:00:00,3.8100,3.8105,3.8050,3.8090,142
2012-02-22,22:05:00,3.8095,3.8125,3.8085,3.8110,107
2012-02-22,22:10:00,3.8110,3.8115,3.8080,3.8085,164
2012-02-22,22:15:00,3.8090,3.8090,3.8065,3.8075,190
2012-02-22,22:20:00,3.8075,3.8085,3.8000,3.8035,231
2012-02-22,22:25:00,3.8030,3.8040,3.7985,3.8025,180
2012-02-22,22:30:00,3.8025,3.8080,3.8000,3.8065,237
2012-02-22,22:35:00,3.8065,3.8065,3.7975,3.8005,381
2012-02-22,22:40:00,3.8005,3.8155,3.7995,3.8155,388
2012-02-22,22:45:00,3.8155,3.8175,3.8120,3.8130,485
2012-02-22,22:50:00,3.8135,3.8165,3.8110,3.8165,334
2012-02-22,22:55:00,3.8170,3.8200,3.8160,3.8195,373
2012-02-22,23:00:00,3.8190,3.8190,3.8060,3.8140,628
2012-02-22,23:05:00,3.8140,3.8200,3.8085,3.8175,367
2012-02-22,23:10:00,3.8175,3.8300,3.8160,3.8275,701
2012-02-22,23:15:00,3.8285,3.8345,3.8250,3.8305,601
2012-02-22,23:20:00,3.8310,3.8320,3.8240,3.8250,641
2012-02-22,23:25:00,3.8245,3.8255,3.8215,3.8215,229
2012-02-22,23:30:00,3.8220,3.8220,3.8100,3.8140,490
2012-02-22,23:35:00,3.8145,3.8170,3.8125,3.8155,280
2012-02-22,23:40:00,3.8150,3.8195,3.8130,3.8145,177
2012-02-22,23:45:00,3.8150,3.8325,3.8150,3.8325,567
2012-02-22,23:50:00,3.8320,3.8340,3.8295,3.8300,274
2012-02-22,23:55:00,3.8300,3.8315,3.8245,3.8310,281
2012-02-23,00:00:00,3.8310,3.8390,3.8275,3.8365,597
2012-02-23,00:05:00,3.8370,3.8380,3.8295,3.8325,390
2012-02-23,00:10:00,3.8320,3.8360,3.8290,3.8295,356
2012-02-23,00:15:00,3.8300,3.8335,3.8265,3.8290,247
2012-02-23,00:20:00,3.8295,3.8310,3.8235,3.8285,279
2012-02-23,00:25:00,3.8290,3.8310,3.8260,3.8275,134
2012-02-23,00:30:00,3.8270,3.8300,3.8200,3.8230,384
2012-02-23,00:35:00,3.8225,3.8240,3.8180,3.8240,325
2012-02-23,00:40:00,3.8235,3.8240,3.8140,3.8170,441
2012-02-23,00:45:00,3.8165,3.8200,3.8155,3.8190,185
2012-02-23,00:50:00,3.8190,3.8255,3.8170,3.8250,266
2012-02-23,00:55:00,3.8245,3.8265,3.8225,3.8245,217
2012-02-23,01:00:00,3.8245,3.8250,3.8230,3.8230,105
2012-02-23,01:05:00,3.8230,3.8240,3.8190,3.8230,205
2012-02-23,01:10:00,3.8220,3.8250,3.8220,3.8245,111
2012-02-23,01:15:00,3.8250,3.8300,3.8250,3.8280,267
2012-02-23,01:20:00,3.8275,3.8305,3.8255,3.8260,112
2012-02-23,01:25:00,3.8260,3.8285,3.8260,3.8260,83
2012-02-23,01:30:00,3.8260,3.8275,3.8250,3.8250,53
2012-02-23,01:35:00,3.8245,3.8260,3.8240,3.8255,84
2012-02-23,01:40:00,3.8250,3.8280,3.8250,3.8270,89
2012-02-23,01:45:00,3.8275,3.8315,3.8270,3.8305,261
2012-02-23,01:50:00,3.8310,3.8325,3.8290,3.8315,216
2012-02-23,01:55:00,3.8315,3.8345,3.8310,3.8330,676
2012-02-23,02:00:00,3.8330,3.8335,3.8310,3.8335,157
2012-02-23,02:05:00,3.8335,3.8375,3.8325,3.8365,352
2012-02-23,02:10:00,3.8370,3.8430,3.8365,3.8425,595
2012-02-23,02:15:00,3.8430,3.8455,3.8415,3.8415,174
2012-02-23,02:20:00,3.8425,3.8440,3.8410,3.8425,139
2012-02-23,02:25:00,3.8430,3.8465,3.8425,3.8425,137
2012-02-23,02:30:00,3.8425,3.8435,3.8405,3.8405,61
2012-02-23,02:35:00,3.8405,3.8405,3.8375,3.8400,72
2012-02-23,02:40:00,3.8395,3.8400,3.8365,3.8370,60
2012-02-23,02:45:00,3.8375,3.8375,3.8365,3.8375,46
2012-02-23,02:50:00,3.8365,3.8395,3.8355,3.8360,172
2012-02-23,02:55:00,3.8360,3.8375,3.8335,3.8350,90
2012-02-23,03:00:00,3.8365,3.8380,3.8360,3.8380,14
2012-02-23,03:05:00,3.8375,3.8410,3.8375,3.8405,34
2012-02-23,03:10:00,3.8410,3.8430,3.8410,3.8430,36
2012-02-23,03:15:00,3.8420,3.8455,3.8420,3.8455,123
2012-02-23,03:20:00,3.8460,3.8475,3.8435,3.8435,49
2012-02-23,03:25:00,3.8435,3.8435,3.8400,3.8415,23
2012-02-23,03:30:00,3.8430,3.8430,3.8370,3.8370,53
2012-02-23,03:35:00,3.8365,3.8385,3.8365,3.8370,25
2012-02-23,03:40:00,3.8365,3.8375,3.8350,3.8360,56
2012-02-23,03:45:00,3.8365,3.8370,3.8360,3.8360,12
2012-02-23,03:50:00,3.8380,3.8380,3.8370,3.8380,13
2012-02-23,03:55:00,3.8380,3.8385,3.8370,3.8370,8
2012-02-23,04:00:00,3.8365,3.8375,3.8350,3.8365,30
2012-02-23,04:05:00,3.8365,3.8380,3.8365,3.8365,7
2012-02-23,04:10:00,3.8370,3.8410,3.8370,3.8410,9
2012-02-23,04:15:00,3.8420,3.8420,3.8380,3.8385,22
2012-02-23,04:20:00,3.8385,3.8385,3.8360,3.8360,2
2012-02-23,04:25:00,3.8355,3.8360,3.8340,3.8345,28
2012-02-23,04:30:00,3.8350,3.8350,3.8335,3.8350,10
2012-02-23,04:35:00,3.8345,3.8370,3.8345,3.8370,12
2012-02-23,04:40:00,3.8380,3.8395,3.8365,3.8375,26
2012-02-23,04:45:00,3.8375,3.8375,3.8340,3.8350,20
2012-02-23,04:50:00,3.8355,3.8360,3.8325,3.8325,39
2012-02-23,04:55:00,3.8330,3.8350,3.8320,3.8350,28
2012-02-23,05:00:00,3.8355,3.8355,3.8330,3.8340,14
2012-02-23,05:05:00,3.8325,3.8330,3.8325,3.8330,7
2012-02-23,05:10:00,3.8335,3.8335,3.8325,3.8325,8
2012-02-23,05:15:00,3.8340,3.8340,3.8325,3.8325,4
2012-02-23,05:20:00,3.8325,3.8325,3.8325,3.8325,1
2012-02-23,05:25:00,3.8335,3.8340,3.8325,3.8340,3
2012-02-23,05:30:00,3.8320,3.8325,3.8320,3.8325,5
2012-02-23,05:35:00,3.8320,3.8330,3.8305,3.8330,18
2012-02-23,05:40:00,3.8315,3.8320,3.8310,3.8320,7
2012-02-23,05:45:00,3.8315,3.8315,3.8310,3.8310,5
2012-02-23,05:50:00,3.8315,3.8340,3.8310,3.8335,29
2012-02-23,05:55:00,3.8345,3.8345,3.8340,3.8340,3
2012-02-23,06:00:00,3.8340,3.8360,3.8340,3.8340,11
2012-02-23,06:05:00,3.8340,3.8340,3.8340,3.8340,1
2012-02-23,06:10:00,3.8340,3.8340,3.8325,3.8325,3
2012-02-23,07:00:00,3.8330,3.8350,3.8330,3.8335,26
2012-02-23,07:05:00,3.8335,3.8335,3.8335,3.8335,1
2012-02-23,07:10:00,3.8330,3.8340,3.8325,3.8325,40
2012-02-23,07:15:00,3.8310,3.8325,3.8310,3.8325,5
2012-02-23,07:20:00,3.8300,3.8330,3.8300,3.8310,44
2012-02-23,07:25:00,3.8300,3.8315,3.8300,3.8310,18
2012-02-23,07:30:00,3.8315,3.8315,3.8265,3.8310,29
2012-02-23,07:35:00,3.8300,3.8315,3.8300,3.8300,16
2012-02-23,07:45:00,3.8295,3.8305,3.8295,3.8305,8
2012-02-23,07:50:00,3.8310,3.8315,3.8305,3.8315,43
2012-02-23,07:55:00,3.8310,3.8325,3.8295,3.8320,46
2012-02-23,08:00:00,3.8295,3.8305,3.8290,3.8300,9
2012-02-23,08:05:00,3.8290,3.8310,3.8285,3.8305,8
2012-02-23,08:10:00,3.8305,3.8320,3.8305,3.8320,41
2012-02-23,08:15:00,3.8320,3.8320,3.8315,3.8315,5
2012-02-23,08:20:00,3.8315,3.8315,3.8315,3.8315,1
2012-02-23,08:25:00,3.8310,3.8310,3.8305,3.8305,6
2012-02-23,08:30:00,3.8310,3.8315,3.8290,3.8290,9
2012-02-23,08:35:00,3.8285,3.8285,3.8260,3.8260,11
2012-02-23,08:40:00,3.8285,3.8310,3.8270,3.8270,21
2012-02-23,08:45:00,3.8275,3.8275,3.8275,3.8275,2
2012-02-23,08:50:00,3.8270,3.8270,3.8250,3.8250,31
2012-02-23,08:55:00,3.8250,3.8260,3.8225,3.8235,59
2012-02-23,09:00:00,3.8240,3.8245,3.8165,3.8190,256
2012-02-23,09:05:00,3.8195,3.8235,3.8175,3.8200,202
2012-02-23,09:10:00,3.8200,3.8265,3.8190,3.8255,176
2012-02-23,09:15:00,3.8240,3.8240,3.8175,3.8185,151
2012-02-23,09:20:00,3.8205,3.8220,3.8190,3.8220,49
2012-02-23,09:25:00,3.8225,3.8240,3.8200,3.8200,28
2012-02-23,09:30:00,3.8215,3.8215,3.8140,3.8155,163
2012-02-23,09:35:00,3.8155,3.8180,3.8140,3.8145,72
2012-02-23,09:40:00,3.8145,3.8185,3.8115,3.8185,164
2012-02-23,09:45:00,3.8175,3.8240,3.8165,3.8235,140
2012-02-23,09:50:00,3.8240,3.8275,3.8225,3.8235,122
2012-02-23,09:55:00,3.8230,3.8240,3.8205,3.8230,25
2012-02-23,10:00:00,3.8235,3.8235,3.8215,3.8235,41
2012-02-23,10:05:00,3.8230,3.8245,3.8220,3.8220,36
2012-02-23,10:10:00,3.8240,3.8250,3.8190,3.8190,49
2012-02-23,10:15:00,3.8210,3.8215,3.8200,3.8200,15
2012-02-23,10:20:00,3.8200,3.8200,3.8175,3.8180,12
2012-02-23,10:25:00,3.8180,3.8180,3.8170,3.8170,11
2012-02-23,10:30:00,3.8180,3.8205,3.8170,3.8190,26
2012-02-23,10:35:00,3.8200,3.8200,3.8190,3.8190,19
2012-02-23,10:40:00,3.8195,3.8230,3.8195,3.8210,41
2012-02-23,10:45:00,3.8220,3.8225,3.8200,3.8200,16
2012-02-23,10:50:00,3.8205,3.8240,3.8190,3.8230,54
2012-02-23,10:55:00,3.8220,3.8260,3.8215,3.8250,106
2012-02-23,11:00:00,3.8255,3.8270,3.8235,3.8255,88
2012-02-23,11:05:00,3.8250,3.8275,3.8240,3.8275,29
2012-02-23,11:10:00,3.8270,3.8275,3.8255,3.8275,10
2012-02-23,11:15:00,3.8260,3.8265,3.8235,3.8245,79
2012-02-23,11:20:00,3.8240,3.8240,3.8205,3.8215,38
2012-02-23,11:25:00,3.8215,3.8220,3.8185,3.8195,44
2012-02-23,11:30:00,3.8200,3.8200,3.8185,3.8185,17
2012-02-23,11:35:00,3.8185,3.8200,3.8185,3.8200,16
2012-02-23,11:40:00,3.8200,3.8200,3.8200,3.8200,2
2012-02-23,11:45:00,3.8195,3.8195,3.8165,3.8165,47
2012-02-23,11:50:00,3.8170,3.8190,3.8170,3.8180,10
2012-02-23,11:55:00,3.8175,3.8185,3.8175,3.8185,19
2012-02-23,12:00:00,3.8195,3.8200,3.8190,3.8195,17
2012-02-23,12:05:00,3.8200,3.8230,3.8200,3.8230,15
2012-02-23,12:10:00,3.8220,3.8220,3.8200,3.8200,5
2012-02-23,12:15:00,3.8220,3.8225,3.8200,3.8200,12
2012-02-23,12:20:00,3.8195,3.8220,3.8195,3.8220,13
2012-02-23,12:25:00,3.8215,3.8230,3.8210,3.8210,67
2012-02-23,12:30:00,3.8220,3.8240,3.8215,3.8220,74
2012-02-23,12:35:00,3.8225,3.8235,3.8225,3.8235,31
2012-02-23,12:40:00,3.8240,3.8240,3.8220,3.8225,23
2012-02-23,12:45:00,3.8225,3.8225,3.8220,3.8225,18
2012-02-23,12:50:00,3.8225,3.8230,3.8220,3.8230,31
2012-02-23,12:55:00,3.8240,3.8240,3.8230,3.8235,4
2012-02-23,13:00:00,3.8230,3.8230,3.8210,3.8210,15
2012-02-23,13:05:00,3.8210,3.8220,3.8210,3.8210,73
2012-02-23,13:10:00,3.8205,3.8210,3.8200,3.8205,19
2012-02-23,13:15:00,3.8200,3.8200,3.8200,3.8200,9
2012-02-23,13:20:00,3.8205,3.8230,3.8205,3.8225,44
2012-02-23,13:25:00,3.8230,3.8230,3.8190,3.8190,47
2012-02-23,13:30:00,3.8210,3.8210,3.8160,3.8175,145
2012-02-23,13:35:00,3.8170,3.8190,3.8165,3.8180,72
2012-02-23,13:40:00,3.8180,3.8195,3.8175,3.8180,61
2012-02-23,13:45:00,3.8175,3.8195,3.8160,3.8170,95
2012-02-23,13:50:00,3.8175,3.8185,3.8160,3.8165,84
2012-02-23,13:55:00,3.8160,3.8160,3.8100,3.8110,277
2012-02-23,14:00:00,3.8105,3.8120,3.8075,3.8105,248
2012-02-23,14:05:00,3.8105,3.8125,3.8090,3.8115,55
2012-02-23,14:10:00,3.8110,3.8130,3.8100,3.8125,57
2012-02-23,14:15:00,3.8110,3.8115,3.8095,3.8100,60
2012-02-23,14:20:00,3.8100,3.8120,3.8095,3.8110,61
2012-02-23,14:25:00,3.8115,3.8185,3.8110,3.8185,181
2012-02-23,14:30:00,3.8180,3.8190,3.8150,3.8155,104
2012-02-23,14:35:00,3.8165,3.8165,3.8150,3.8155,42
2012-02-23,14:40:00,3.8150,3.8165,3.8150,3.8155,32
2012-02-23,14:45:00,3.8150,3.8200,3.8150,3.8195,81
2012-02-23,14:50:00,3.8200,3.8215,3.8195,3.8215,58
2012-02-23,14:55:00,3.8220,3.8270,3.8215,3.8270,175
2012-02-23,15:00:00,3.8270,3.8315,3.8270,3.8285,234
2012-02-23,15:05:00,3.8285,3.8315,3.8285,3.8310,111
2012-02-23,15:10:00,3.8310,3.8320,3.8295,3.8300,69
2012-02-23,15:15:00,3.8290,3.8300,3.8280,3.8280,54
2012-02-23,15:20:00,3.8280,3.8295,3.8275,3.8295,38
2012-02-23,15:25:00,3.8290,3.8300,3.8280,3.8300,18
2012-02-23,15:30:00,3.8300,3.8310,3.8290,3.8290,70
2012-02-23,15:35:00,3.8285,3.8285,3.8260,3.8260,82
2012-02-23,15:40:00,3.8260,3.8270,3.8245,3.8270,23
2012-02-23,15:45:00,3.8260,3.8265,3.8245,3.8245,25
2012-02-23,15:50:00,3.8240,3.8245,3.8225,3.8230,68
2012-02-23,15:55:00,3.8220,3.8225,3.8195,3.8195,156
2012-02-23,16:00:00,3.8195,3.8215,3.8185,3.8185,119
2012-02-23,16:05:00,3.8190,3.8260,3.8175,3.8255,142
2012-02-23,16:10:00,3.8260,3.8300,3.8260,3.8285,164
2012-02-23,16:15:00,3.8300,3.8310,3.8260,3.8270,112
2012-02-23,16:20:00,3.8265,3.8280,3.8240,3.8270,106
2012-02-23,16:25:00,3.8255,3.8315,3.8255,3.8300,157
2012-02-23,16:30:00,3.8300,3.8325,3.8270,3.8270,106
2012-02-23,16:35:00,3.8290,3.8295,3.8280,3.8290,35
2012-02-23,16:40:00,3.8295,3.8295,3.8250,3.8255,55
2012-02-23,16:45:00,3.8265,3.8280,3.8250,3.8270,67
2012-02-23,16:50:00,3.8285,3.8295,3.8240,3.8255,67
2012-02-23,16:55:00,3.8265,3.8315,3.8255,3.8275,158
2012-02-23,17:00:00,3.8280,3.8350,3.8275,3.8315,302
2012-02-23,17:05:00,3.8315,3.8330,3.8295,3.8315,180
2012-02-23,17:10:00,3.8330,3.8340,3.8280,3.8290,116
2012-02-23,17:15:00,3.8290,3.8310,3.8285,3.8290,49
2012-02-23,17:20:00,3.8290,3.8295,3.8265,3.8285,114
2012-02-23,17:25:00,3.8285,3.8310,3.8270,3.8305,45
2012-02-23,17:30:00,3.8300,3.8340,3.8285,3.8340,47
2012-02-23,17:35:00,3.8340,3.8350,3.8315,3.8320,81
2012-02-23,17:40:00,3.8330,3.8395,3.8325,3.8340,296
2012-02-23,17:45:00,3.8340,3.8345,3.8285,3.8300,158
2012-02-23,17:50:00,3.8305,3.8320,3.8285,3.8290,53
2012-02-23,17:55:00,3.8295,3.8300,3.8275,3.8290,92
2012-02-23,18:00:00,3.8280,3.8290,3.8245,3.8265,197
2012-02-23,18:05:00,3.8260,3.8265,3.8205,3.8235,191
2012-02-23,18:10:00,3.8235,3.8235,3.8200,3.8200,156
2012-02-23,18:15:00,3.8205,3.8205,3.8165,3.8190,204
2012-02-23,18:20:00,3.8190,3.8220,3.8185,3.8190,99
2012-02-23,18:25:00,3.8190,3.8200,3.8160,3.8190,192
2012-02-23,18:30:00,3.8185,3.8210,3.8175,3.8200,76
2012-02-23,18:35:00,3.8205,3.8215,3.8190,3.8205,86
2012-02-23,18:40:00,3.8200,3.8210,3.8195,3.8195,29
2012-02-23,18:45:00,3.8200,3.8240,3.8200,3.8225,71
2012-02-23,18:50:00,3.8225,3.8235,3.8215,3.8235,54
2012-02-23,18:55:00,3.8230,3.8240,3.8205,3.8205,135
2012-02-23,19:00:00,3.8215,3.8240,3.8200,3.8225,75
2012-02-23,19:05:00,3.8220,3.8225,3.8185,3.8205,145
2012-02-23,19:10:00,3.8205,3.8215,3.8180,3.8215,131
2012-02-23,19:15:00,3.8215,3.8245,3.8205,3.8220,92
2012-02-23,19:20:00,3.8225,3.8250,3.8225,3.8245,77
2012-02-23,19:25:00,3.8240,3.8240,3.8225,3.8235,55
2012-02-23,19:30:00,3.8235,3.8245,3.8230,3.8245,21
2012-02-23,19:35:00,3.8255,3.8270,3.8235,3.8235,124
2012-02-23,19:40:00,3.8245,3.8260,3.8205,3.8210,44
2012-02-23,19:45:00,3.8205,3.8230,3.8190,3.8220,48
2012-02-23,19:50:00,3.8220,3.8225,3.8200,3.8210,26
2012-02-23,19:55:00,3.8215,3.8215,3.8185,3.8185,134
2012-02-23,20:00:00,3.8190,3.8215,3.8180,3.8190,67
2012-02-23,20:05:00,3.8180,3.8205,3.8170,3.8175,85
2012-02-23,20:10:00,3.8175,3.8190,3.8160,3.8190,80
2012-02-23,20:15:00,3.8195,3.8220,3.8190,3.8210,88
2012-02-23,20:20:00,3.8230,3.8240,3.8215,3.8220,53
2012-02-23,20:25:00,3.8215,3.8230,3.8210,3.8220,45
2012-02-23,20:30:00,3.8215,3.8230,3.8185,3.8190,110
2012-02-23,20:35:00,3.8185,3.8185,3.8165,3.8165,127
2012-02-23,20:40:00,3.8160,3.8200,3.8150,3.8200,108
2012-02-23,20:45:00,3.8205,3.8205,3.8110,3.8125,266
2012-02-23,20:50:00,3.8120,3.8160,3.8115,3.8150,77
2012-02-23,20:55:00,3.8155,3.8155,3.8135,3.8140,62
2012-02-23,21:00:00,3.8145,3.8170,3.8135,3.8170,67
2012-02-23,21:05:00,3.8175,3.8215,3.8175,3.8205,419
2012-02-23,21:10:00,3.8205,3.8220,3.8175,3.8215,364
2012-02-23,21:15:00,3.8210,3.8215,3.8110,3.8160,569
2012-02-23,21:20:00,3.8165,3.8210,3.8165,3.8205,139
2012-02-23,21:25:00,3.8200,3.8210,3.8175,3.8200,197
2012-02-23,21:30:00,3.8200,3.8250,3.8175,3.8205,263
2012-02-23,21:35:00,3.8200,3.8210,3.8140,3.8155,244
2012-02-23,21:40:00,3.8160,3.8205,3.8145,3.8180,183
2012-02-23,21:45:00,3.8185,3.8250,3.8185,3.8240,668
2012-02-23,21:50:00,3.8235,3.8305,3.8220,3.8260,439
2012-02-23,21:55:00,3.8260,3.8290,3.8235,3.8265,607
2012-02-23,22:00:00,3.8265,3.8275,3.8200,3.8210,276
2012-02-23,22:05:00,3.8210,3.8220,3.8140,3.8140,338
2012-02-23,22:10:00,3.8145,3.8200,3.8130,3.8195,302
2012-02-23,22:15:00,3.8195,3.8200,3.8135,3.8140,244
2012-02-23,22:20:00,3.8135,3.8135,3.8060,3.8065,586
2012-02-23,22:25:00,3.8060,3.8075,3.8000,3.8070,626
2012-02-23,22:30:00,3.8065,3.8080,3.7955,3.7980,881
2012-02-23,22:35:00,3.7980,3.7995,3.7770,3.7855,1663
2012-02-23,22:40:00,3.7850,3.7865,3.7750,3.7785,760
2012-02-23,22:45:00,3.7770,3.7850,3.7735,3.7825,818
2012-02-23,22:50:00,3.7820,3.7835,3.7755,3.7790,694
2012-02-23,22:55:00,3.7790,3.7805,3.7750,3.7770,460
2012-02-23,23:00:00,3.7765,3.7845,3.7755,3.7805,685
2012-02-23,23:05:00,3.7815,3.7870,3.7810,3.7825,629
2012-02-23,23:10:00,3.7825,3.7865,3.7810,3.7850,278
2012-02-23,23:15:00,3.7855,3.7910,3.7840,3.7845,515
2012-02-23,23:20:00,3.7850,3.7855,3.7795,3.7845,469
2012-02-23,23:25:00,3.7850,3.7905,3.7835,3.7845,460
2012-02-23,23:30:00,3.7845,3.7885,3.7835,3.7865,296
2012-02-23,23:35:00,3.7865,3.7865,3.7775,3.7840,638
2012-02-23,23:40:00,3.7840,3.7880,3.7840,3.7855,323
2012-02-23,23:45:00,3.7850,3.7855,3.7795,3.7840,822
2012-02-23,23:50:00,3.7840,3.7935,3.7810,3.7915,1206
2012-02-23,23:55:00,3.7910,3.7950,3.7890,3.7945,460
2012-02-24,00:00:00,3.7950,3.7960,3.7900,3.7915,292
2012-02-24,00:05:00,3.7905,3.7925,3.7880,3.7915,240
2012-02-24,00:10:00,3.7915,3.8035,3.7915,3.8025,658
2012-02-24,00:15:00,3.8025,3.8065,3.8005,3.8010,444
2012-02-24,00:20:00,3.8010,3.8045,3.8010,3.8025,203
2012-02-24,00:25:00,3.8030,3.8065,3.8025,3.8055,368
2012-02-24,00:30:00,3.8060,3.8065,3.7985,3.7985,338
2012-02-24,00:35:00,3.7985,3.7995,3.7970,3.7970,220
2012-02-24,00:40:00,3.7970,3.7980,3.7945,3.7960,108
2012-02-24,00:45:00,3.7955,3.7970,3.7910,3.7915,154
2012-02-24,00:50:00,3.7910,3.7995,3.7885,3.7995,344
2012-02-24,00:55:00,3.7990,3.8045,3.7990,3.8030,322
2012-02-24,01:00:00,3.8025,3.8050,3.8010,3.8030,200
2012-02-24,01:05:00,3.8030,3.8055,3.8020,3.8055,131
2012-02-24,01:10:00,3.8050,3.8050,3.8035,3.8040,63
2012-02-24,01:15:00,3.8025,3.8055,3.8025,3.8030,70
2012-02-24,01:20:00,3.8035,3.8045,3.8015,3.8030,128
2012-02-24,01:25:00,3.8035,3.8155,3.8020,3.8130,985
2012-02-24,01:30:00,3.8135,3.8150,3.8105,3.8110,311
2012-02-24,01:35:00,3.8115,3.8120,3.8085,3.8095,225
2012-02-24,01:40:00,3.8090,3.8130,3.8090,3.8130,157
2012-02-24,01:45:00,3.8130,3.8130,3.8095,3.8095,145
2012-02-24,01:50:00,3.8095,3.8110,3.8050,3.8050,247
2012-02-24,01:55:00,3.8050,3.8075,3.8045,3.8065,274
2012-02-24,02:00:00,3.8065,3.8075,3.8040,3.8040,190
2012-02-24,02:05:00,3.8035,3.8040,3.8015,3.8015,84
2012-02-24,02:10:00,3.8020,3.8035,3.8005,3.8005,147
2012-02-24,02:15:00,3.8010,3.8055,3.8005,3.8050,97
2012-02-24,02:20:00,3.8050,3.8055,3.8040,3.8040,109
2012-02-24,02:25:00,3.8035,3.8050,3.8025,3.8025,153
2012-02-24,02:30:00,3.8035,3.8050,3.8010,3.8035,137
2012-02-24,02:35:00,3.8030,3.8030,3.8010,3.8015,50
2012-02-24,02:40:00,3.8025,3.8050,3.8025,3.8050,61
2012-02-24,02:45:00,3.8060,3.8065,3.8050,3.8065,95
2012-02-24,02:50:00,3.8060,3.8075,3.8055,3.8070,131
2012-02-24,02:55:00,3.8075,3.8075,3.8050,3.8075,131
2012-02-24,03:00:00,3.8065,3.8075,3.8060,3.8075,80
2012-02-24,03:05:00,3.8075,3.8075,3.8065,3.8065,45
2012-02-24,03:10:00,3.8060,3.8070,3.8060,3.8070,13
2012-02-24,03:15:00,3.8070,3.8075,3.8060,3.8065,33
2012-02-24,03:20:00,3.8075,3.8075,3.8055,3.8055,23
2012-02-24,03:25:00,3.8055,3.8060,3.8045,3.8050,17
2012-02-24,03:30:00,3.8050,3.8055,3.8045,3.8045,12
2012-02-24,03:35:00,3.8050,3.8075,3.8050,3.8075,71
2012-02-24,03:40:00,3.8075,3.8080,3.8045,3.8060,48
2012-02-24,03:45:00,3.8060,3.8070,3.8030,3.8040,62
2012-02-24,03:50:00,3.8035,3.8050,3.8035,3.8040,15
2012-02-24,03:55:00,3.8040,3.8055,3.8040,3.8050,5
2012-02-24,04:00:00,3.8050,3.8050,3.8045,3.8050,16
2012-02-24,04:05:00,3.8050,3.8060,3.8050,3.8060,14
2012-02-24,04:10:00,3.8075,3.8150,3.8075,3.8115,171
2012-02-24,04:15:00,3.8105,3.8150,3.8105,3.8150,39
2012-02-24,04:20:00,3.8150,3.8150,3.8125,3.8150,24
2012-02-24,04:25:00,3.8140,3.8150,3.8130,3.8130,17
2012-02-24,04:30:00,3.8130,3.8150,3.8060,3.8120,26
2012-02-24,04:35:00,3.8130,3.8140,3.8120,3.8130,14
2012-02-24,04:40:00,3.8130,3.8140,3.8120,3.8125,23
2012-02-24,04:45:00,3.8120,3.8125,3.8105,3.8115,22
2012-02-24,04:50:00,3.8115,3.8120,3.8110,3.8120,10
2012-02-24,04:55:00,3.8120,3.8130,3.8110,3.8115,21
2012-02-24,05:00:00,3.8130,3.8145,3.8125,3.8145,23
2012-02-24,05:05:00,3.8145,3.8160,3.8140,3.8160,19
2012-02-24,05:10:00,3.8160,3.8165,3.8150,3.8160,28
2012-02-24,05:15:00,3.8165,3.8170,3.8150,3.8165,12
2012-02-24,05:20:00,3.8160,3.8180,3.8160,3.8180,21
2012-02-24,05:25:00,3.8180,3.8180,3.8165,3.8165,4
2012-02-24,05:30:00,3.8165,3.8180,3.8150,3.8150,20
2012-02-24,05:35:00,3.8150,3.8160,3.8150,3.8160,5
2012-02-24,05:40:00,3.8180,3.8180,3.8180,3.8180,5
2012-02-24,05:45:00,3.8185,3.8185,3.8175,3.8175,5
2012-02-24,05:50:00,3.8180,3.8185,3.8180,3.8185,4
2012-02-24,05:55:00,3.8180,3.8190,3.8170,3.8170,11
2012-02-24,06:00:00,3.8170,3.8170,3.8165,3.8165,6
2012-02-24,06:05:00,3.8170,3.8170,3.8170,3.8170,1
2012-02-24,06:10:00,3.8180,3.8180,3.8105,3.8115,64
2012-02-24,07:00:00,3.8155,3.8225,3.8100,3.8180,49
2012-02-24,07:05:00,3.8170,3.8170,3.8150,3.8160,12
2012-02-24,07:10:00,3.8165,3.8210,3.8165,3.8205,29
2012-02-24,07:15:00,3.8210,3.8240,3.8210,3.8235,45
2012-02-24,07:20:00,3.8235,3.8290,3.8235,3.8280,107
2012-02-24,07:25:00,3.8290,3.8300,3.8235,3.8235,37
2012-02-24,07:30:00,3.8235,3.8255,3.8210,3.8220,15
2012-02-24,07:35:00,3.8220,3.8220,3.8205,3.8205,11
2012-02-24,07:40:00,3.8215,3.8220,3.8215,3.8220,5
2012-02-24,07:45:00,3.8215,3.8220,3.8205,3.8220,8
2012-02-24,07:55:00,3.8200,3.8205,3.8195,3.8205,5
2012-02-24,08:00:00,3.8195,3.8200,3.8190,3.8190,14
2012-02-24,08:05:00,3.8200,3.8200,3.8195,3.8200,11
2012-02-24,08:10:00,3.8200,3.8210,3.8200,3.8210,18
2012-02-24,08:15:00,3.8220,3.8230,3.8210,3.8230,9
2012-02-24,08:20:00,3.8230,3.8230,3.8225,3.8230,26
2012-02-24,08:25:00,3.8235,3.8235,3.8210,3.8215,16
2012-02-24,08:30:00,3.8215,3.8225,3.8210,3.8210,23
2012-02-24,08:35:00,3.8225,3.8225,3.8225,3.8225,4
2012-02-24,08:40:00,3.8220,3.8225,3.8215,3.8220,6
2012-02-24,08:45:00,3.8225,3.8225,3.8220,3.8220,8
2012-02-24,08:50:00,3.8225,3.8225,3.8215,3.8215,2
2012-02-24,08:55:00,3.8220,3.8230,3.8220,3.8220,19
2012-02-24,09:00:00,3.8215,3.8245,3.8190,3.8220,248
2012-02-24,09:05:00,3.8220,3.8290,3.8205,3.8285,192
2012-02-24,09:10:00,3.8280,3.8325,3.8275,3.8305,215
2012-02-24,09:15:00,3.8305,3.8315,3.8285,3.8285,118
2012-02-24,09:20:00,3.8290,3.8295,3.8260,3.8270,79
2012-02-24,09:25:00,3.8270,3.8290,3.8260,3.8260,74
2012-02-24,09:30:00,3.8260,3.8265,3.8170,3.8205,217
2012-02-24,09:35:00,3.8195,3.8210,3.8180,3.8180,78
2012-02-24,09:40:00,3.8175,3.8180,3.8150,3.8175,125
2012-02-24,09:45:00,3.8170,3.8195,3.8160,3.8195,39
2012-02-24,09:50:00,3.8180,3.8210,3.8165,3.8200,84
2012-02-24,09:55:00,3.8185,3.8240,3.8170,3.8215,86
2012-02-24,10:00:00,3.8200,3.8210,3.8185,3.8190,64
2012-02-24,10:05:00,3.8185,3.8210,3.8175,3.8210,46
2012-02-24,10:10:00,3.8210,3.8210,3.8170,3.8195,63
2012-02-24,10:15:00,3.8195,3.8195,3.8165,3.8170,36
2012-02-24,10:20:00,3.8165,3.8175,3.8160,3.8160,15
2012-02-24,10:25:00,3.8175,3.8175,3.8155,3.8155,15
2012-02-24,10:30:00,3.8165,3.8210,3.8165,3.8210,78
2012-02-24,10:35:00,3.8195,3.8215,3.8195,3.8210,43
2012-02-24,10:40:00,3.8205,3.8205,3.8200,3.8200,17
2012-02-24,10:45:00,3.8190,3.8210,3.8125,3.8130,115
2012-02-24,10:50:00,3.8125,3.8135,3.8115,3.8120,155
2012-02-24,10:55:00,3.8120,3.8120,3.8070,3.8080,195
2012-02-24,11:00:00,3.8080,3.8090,3.8065,3.8085,146
2012-02-24,11:05:00,3.8085,3.8110,3.8080,3.8095,46
2012-02-24,11:10:00,3.8100,3.8100,3.8050,3.8065,111
2012-02-24,11:15:00,3.8075,3.8120,3.8075,3.8100,112
2012-02-24,11:20:00,3.8115,3.8150,3.8115,3.8130,109
2012-02-24,11:25:00,3.8125,3.8125,3.7950,3.7965,304
2012-02-24,11:30:00,3.7965,3.7995,3.7955,3.7990,143
2012-02-24,11:35:00,3.7975,3.7985,3.7965,3.7965,24
2012-02-24,11:40:00,3.7970,3.7970,3.7965,3.7970,52
2012-02-24,11:45:00,3.7975,3.7990,3.7965,3.7980,13
2012-02-24,11:50:00,3.7990,3.7990,3.7975,3.7975,9
2012-02-24,11:55:00,3.7990,3.7990,3.7975,3.7975,28
2012-02-24,12:00:00,3.7975,3.7980,3.7975,3.7975,12
2012-02-24,12:05:00,3.7985,3.7985,3.7970,3.7985,8
2012-02-24,12:10:00,3.7985,3.7995,3.7985,3.7990,37
2012-02-24,12:15:00,3.8000,3.8000,3.7995,3.8000,4
2012-02-24,12:20:00,3.7990,3.8000,3.7990,3.7990,13
2012-02-24,12:25:00,3.7990,3.7995,3.7980,3.7980,28
2012-02-24,12:30:00,3.7985,3.8000,3.7975,3.7995,63
2012-02-24,12:35:00,3.8000,3.8015,3.8000,3.8015,45
2012-02-24,12:40:00,3.8010,3.8025,3.8005,3.8025,41
2012-02-24,12:45:00,3.8030,3.8045,3.8030,3.8045,38
2012-02-24,12:50:00,3.8045,3.8045,3.8030,3.8035,45
2012-02-24,12:55:00,3.8035,3.8035,3.8030,3.8030,13
2012-02-24,13:00:00,3.8035,3.8040,3.8035,3.8035,23
2012-02-24,13:05:00,3.8045,3.8045,3.8025,3.8040,55
2012-02-24,13:10:00,3.8040,3.8065,3.8035,3.8060,127
2012-02-24,13:15:00,3.8050,3.8100,3.8050,3.8090,233
2012-02-24,13:20:00,3.8090,3.8095,3.8055,3.8060,76
2012-02-24,13:25:00,3.8055,3.8060,3.8050,3.8050,40
2012-02-24,13:30:00,3.8045,3.8060,3.7995,3.8010,299
2012-02-24,13:35:00,3.8015,3.8060,3.7970,3.7980,212
2012-02-24,13:40:00,3.7975,3.8005,3.7935,3.7990,240
2012-02-24,13:45:00,3.7985,3.8010,3.7960,3.7985,187
2012-02-24,13:50:00,3.7990,3.7995,3.7970,3.7980,132
2012-02-24,13:55:00,3.7975,3.7990,3.7875,3.7885,446
2012-02-24,14:00:00,3.7880,3.7910,3.7825,3.7905,439
2012-02-24,14:05:00,3.7910,3.7910,3.7875,3.7905,212
2012-02-24,14:10:00,3.7905,3.7940,3.7900,3.7920,134
2012-02-24,14:15:00,3.7920,3.7935,3.7885,3.7925,121
2012-02-24,14:20:00,3.7920,3.7920,3.7875,3.7880,106
2012-02-24,14:25:00,3.7870,3.7885,3.7840,3.7880,126
2012-02-24,14:30:00,3.7875,3.7950,3.7845,3.7945,160
2012-02-24,14:35:00,3.7935,3.7980,3.7925,3.7975,272
2012-02-24,14:40:00,3.7980,3.7995,3.7930,3.7950,141
2012-02-24,14:45:00,3.7950,3.7950,3.7930,3.7950,97
2012-02-24,14:50:00,3.7950,3.7980,3.7925,3.7925,136
2012-02-24,14:55:00,3.7925,3.7935,3.7850,3.7875,363
2012-02-24,15:00:00,3.7875,3.7915,3.7870,3.7915,75
2012-02-24,15:05:00,3.7915,3.7950,3.7910,3.7940,62
2012-02-24,15:10:00,3.7935,3.7950,3.7910,3.7910,53
2012-02-24,15:15:00,3.7905,3.7920,3.7900,3.7920,34
2012-02-24,15:20:00,3.7930,3.7930,3.7895,3.7905,84
2012-02-24,15:25:00,3.7900,3.7915,3.7890,3.7890,53
2012-02-24,15:30:00,3.7900,3.7915,3.7895,3.7910,45
2012-02-24,15:35:00,3.7905,3.7970,3.7905,3.7970,182
2012-02-24,15:40:00,3.7975,3.7990,3.7955,3.7970,80
2012-02-24,15:45:00,3.7960,3.7970,3.7945,3.7945,48
2012-02-24,15:50:00,3.7950,3.7950,3.7925,3.7940,59
2012-02-24,15:55:00,3.7930,3.7930,3.7905,3.7910,98
2012-02-24,16:00:00,3.7915,3.7935,3.7910,3.7935,57
2012-02-24,16:05:00,3.7930,3.7935,3.7910,3.7925,57
2012-02-24,16:10:00,3.7920,3.7925,3.7900,3.7920,44
2012-02-24,16:15:00,3.7930,3.7935,3.7915,3.7915,33
2012-02-24,16:20:00,3.7905,3.7905,3.7865,3.7895,176
2012-02-24,16:25:00,3.7900,3.7905,3.7880,3.7905,71
2012-02-24,16:30:00,3.7905,3.7905,3.7885,3.7890,50
2012-02-24,16:35:00,3.7885,3.7935,3.7875,3.7935,100
2012-02-24,16:40:00,3.7925,3.7995,3.7925,3.7985,195
2012-02-24,16:45:00,3.7985,3.8005,3.7980,3.8000,133
2012-02-24,16:50:00,3.8000,3.8100,3.7990,3.8075,259
2012-02-24,16:55:00,3.8070,3.8130,3.8070,3.8090,270
2012-02-24,17:00:00,3.8095,3.8105,3.8070,3.8085,113
2012-02-24,17:05:00,3.8075,3.8150,3.8070,3.8150,192
2012-02-24,17:10:00,3.8150,3.8205,3.8135,3.8155,324
2012-02-24,17:15:00,3.8155,3.8155,3.8110,3.8110,209
2012-02-24,17:20:00,3.8115,3.8150,3.8105,3.8150,67
2012-02-24,17:25:00,3.8150,3.8165,3.8130,3.8135,96
2012-02-24,17:30:00,3.8140,3.8165,3.8125,3.8165,108
2012-02-24,17:35:00,3.8155,3.8155,3.8125,3.8135,48
2012-02-24,17:40:00,3.8125,3.8145,3.8115,3.8125,85
2012-02-24,17:45:00,3.8125,3.8125,3.8100,3.8100,88
2012-02-24,17:50:00,3.8105,3.8190,3.8105,3.8170,152
2012-02-24,17:55:00,3.8170,3.8190,3.8160,3.8170,98
2012-02-24,18:00:00,3.8180,3.8180,3.8155,3.8160,33
2012-02-24,18:05:00,3.8150,3.8180,3.8145,3.8145,66
2012-02-24,18:10:00,3.8155,3.8160,3.8130,3.8135,115
2012-02-24,18:15:00,3.8130,3.8135,3.8110,3.8130,60
2012-02-24,18:20:00,3.8140,3.8155,3.8120,3.8155,121
2012-02-24,18:25:00,3.8155,3.8165,3.8155,3.8155,85
2012-02-24,18:30:00,3.8155,3.8160,3.8130,3.8140,98
2012-02-24,18:35:00,3.8145,3.8160,3.8140,3.8150,82
2012-02-24,18:40:00,3.8155,3.8165,3.8120,3.8125,39
2012-02-24,18:45:00,3.8130,3.8135,3.8110,3.8120,63
2012-02-24,18:50:00,3.8130,3.8140,3.8115,3.8130,31
2012-02-24,18:55:00,3.8135,3.8160,3.8135,3.8160,78
2012-02-24,19:00:00,3.8150,3.8210,3.8150,3.8210,140
2012-02-24,19:05:00,3.8210,3.8215,3.8170,3.8175,147
2012-02-24,19:10:00,3.8175,3.8185,3.8155,3.8175,47
2012-02-24,19:15:00,3.8175,3.8185,3.8170,3.8185,70
2012-02-24,19:20:00,3.8190,3.8315,3.8190,3.8310,565
2012-02-24,19:25:00,3.8315,3.8325,3.8290,3.8305,344
2012-02-24,19:30:00,3.8300,3.8315,3.8285,3.8300,155
2012-02-24,19:35:00,3.8300,3.8315,3.8300,3.8305,174
2012-02-24,19:40:00,3.8300,3.8305,3.8280,3.8280,56
2012-02-24,19:45:00,3.8275,3.8280,3.8235,3.8240,151
2012-02-24,19:50:00,3.8245,3.8250,3.8175,3.8205,231
2012-02-24,19:55:00,3.8210,3.8230,3.8195,3.8230,178
2012-02-24,20:00:00,3.8220,3.8280,3.8215,3.8260,222
2012-02-24,20:05:00,3.8255,3.8295,3.8240,3.8285,231
2012-02-24,20:10:00,3.8290,3.8330,3.8280,3.8315,279
2012-02-24,20:15:00,3.8315,3.8425,3.8295,3.8415,442
2012-02-24,20:20:00,3.8415,3.8415,3.8360,3.8360,200
2012-02-24,20:25:00,3.8360,3.8370,3.8320,3.8340,215
2012-02-24,20:30:00,3.8335,3.8350,3.8280,3.8280,298
2012-02-24,20:35:00,3.8290,3.8295,3.8235,3.8245,213
2012-02-24,20:40:00,3.8245,3.8250,3.8230,3.8235,60
2012-02-24,20:45:00,3.8230,3.8285,3.8220,3.8285,156
2012-02-24,20:50:00,3.8285,3.8285,3.8245,3.8260,52
2012-02-24,20:55:00,3.8265,3.8290,3.8200,3.8225,206
2012-02-24,21:00:00,3.8225,3.8260,3.8200,3.8260,156
2012-02-24,21:05:00,3.8245,3.8315,3.8245,3.8270,246
2012-02-24,21:10:00,3.8290,3.8300,3.8265,3.8285,328
2012-02-24,21:15:00,3.8290,3.8315,3.8270,3.8315,163
2012-02-24,21:20:00,3.8320,3.8330,3.8285,3.8290,148
2012-02-24,21:25:00,3.8280,3.8280,3.8230,3.8230,167
2012-02-24,21:30:00,3.8225,3.8240,3.8195,3.8220,218
2012-02-24,21:35:00,3.8225,3.8225,3.8140,3.8160,319
2012-02-24,21:40:00,3.8170,3.8170,3.8130,3.8135,163
2012-02-24,21:45:00,3.8135,3.8180,3.8135,3.8175,378
2012-02-24,21:50:00,3.8185,3.8205,3.8155,3.8160,145
2012-02-24,21:55:00,3.8165,3.8200,3.8165,3.8180,173
2012-02-24,22:00:00,3.8180,3.8180,3.8135,3.8170,297
2012-02-24,22:05:00,3.8175,3.8195,3.8160,3.8170,121
2012-02-24,22:10:00,3.8175,3.8185,3.8140,3.8160,150
2012-02-24,22:15:00,3.8170,3.8195,3.8160,3.8160,166
2012-02-24,22:20:00,3.8160,3.8180,3.8130,3.8150,155
2012-02-24,22:25:00,3.8160,3.8235,3.8160,3.8210,664
2012-02-24,22:30:00,3.8205,3.8270,3.8165,3.8200,472
2012-02-24,22:35:00,3.8205,3.8240,3.8170,3.8210,283
2012-02-24,22:40:00,3.8210,3.8215,3.8160,3.8205,249
2012-02-24,22:45:00,3.8210,3.8255,3.8175,3.8235,381
2012-02-24,22:50:00,3.8225,3.8275,3.8225,3.8265,381
2012-02-24,22:55:00,3.8265,3.8375,3.8255,3.8355,676
2012-02-24,23:00:00,3.8345,3.8390,3.8325,3.8365,558
2012-02-24,23:05:00,3.8365,3.8625,3.8355,3.8610,2485
2012-02-24,23:10:00,3.8615,3.8695,3.8610,3.8660,1295
2012-02-24,23:15:00,3.8660,3.8710,3.8655,3.8675,853
2012-02-24,23:20:00,3.8675,3.8685,3.8595,3.8595,900
2012-02-24,23:25:00,3.8590,3.8640,3.8555,3.8570,871
2012-02-24,23:30:00,3.8565,3.8675,3.8565,3.8615,601
2012-02-24,23:35:00,3.8620,3.8645,3.8610,3.8615,356
2012-02-24,23:40:00,3.8610,3.8645,3.8595,3.8640,264
2012-02-24,23:45:00,3.8645,3.8645,3.8600,3.8625,217
2012-02-24,23:50:00,3.8625,3.8630,3.8550,3.8560,366
2012-02-24,23:55:00,3.8565,3.8595,3.8565,3.8575,276
2012-02-25,00:00:00,3.8580,3.8650,3.8550,3.8645,609
2012-02-25,00:05:00,3.8650,3.8695,3.8625,3.8670,593
2012-02-25,00:10:00,3.8670,3.8825,3.8640,3.8805,1043
2012-02-25,00:15:00,3.8805,3.8810,3.8750,3.8760,471
2012-02-25,00:20:00,3.8760,3.8770,3.8735,3.8740,339
2012-02-25,00:25:00,3.8740,3.8810,3.8735,3.8810,272
2012-02-25,00:30:00,3.8805,3.8805,3.8755,3.8760,282
2012-02-25,00:35:00,3.8765,3.8805,3.8765,3.8770,224
2012-02-25,00:40:00,3.8775,3.8775,3.8750,3.8760,183
2012-02-25,00:45:00,3.8770,3.8775,3.8760,3.8765,168
2012-02-25,00:50:00,3.8765,3.8820,3.8750,3.8775,338
2012-02-25,00:55:00,3.8765,3.8790,3.8740,3.8755,282
2012-02-25,01:00:00,3.8750,3.8780,3.8745,3.8765,168
2012-02-25,01:05:00,3.8775,3.8785,3.8760,3.8770,169
2012-02-25,01:10:00,3.8775,3.8775,3.8700,3.8700,177
2012-02-25,01:15:00,3.8705,3.8720,3.8685,3.8700,178
2012-02-25,01:20:00,3.8705,3.8710,3.8690,3.8705,157
2012-02-25,01:25:00,3.8700,3.8705,3.8680,3.8700,173
2012-02-25,01:30:00,3.8700,3.8700,3.8650,3.8665,225
2012-02-25,01:35:00,3.8665,3.8665,3.8615,3.8615,187
2012-02-25,01:40:00,3.8615,3.8665,3.8615,3.8665,203
2012-02-25,01:45:00,3.8665,3.8665,3.8605,3.8605,184
2012-02-25,01:50:00,3.8615,3.8635,3.8590,3.8610,190
2012-02-25,01:55:00,3.8605,3.8645,3.8605,3.8645,446
2012-02-25,02:00:00,3.8640,3.8710,3.8635,3.8665,412
2012-02-25,02:05:00,3.8670,3.8695,3.8670,3.8690,129
2012-02-25,02:10:00,3.8695,3.8735,3.8690,3.8700,173
2012-02-25,02:15:00,3.8700,3.8710,3.8680,3.8700,106
2012-02-25,02:20:00,3.8710,3.8720,3.8705,3.8715,31
2012-02-25,02:25:00,3.8710,3.8720,3.8705,3.8705,79
2012-02-25,02:30:00,3.8705,3.8715,3.8680,3.8695,145
2012-02-25,02:35:00,3.8695,3.8700,3.8660,3.8675,94
2012-02-25,02:40:00,3.8680,3.8685,3.8655,3.8655,57
2012-02-25,02:45:00,3.8655,3.8665,3.8630,3.8640,141
2012-02-25,02:50:00,3.8640,3.8650,3.8630,3.8640,84
2012-02-25,02:55:00,3.8635,3.8650,3.8630,3.8635,71
2012-02-25,03:00:00,3.8640,3.8665,3.8640,3.8660,29
2012-02-25,03:05:00,3.8655,3.8655,3.8630,3.8650,51
2012-02-25,03:10:00,3.8655,3.8660,3.8645,3.8655,18
2012-02-25,03:15:00,3.8645,3.8645,3.8630,3.8630,34
2012-02-25,03:20:00,3.8630,3.8645,3.8630,3.8630,34
2012-02-25,03:25:00,3.8635,3.8635,3.8610,3.8610,65
2012-02-25,03:30:00,3.8610,3.8610,3.8585,3.8590,114
2012-02-25,03:35:00,3.8590,3.8610,3.8565,3.8600,65
2012-02-25,03:40:00,3.8590,3.8595,3.8575,3.8590,18
2012-02-25,03:45:00,3.8590,3.8610,3.8585,3.8610,14
2012-02-25,03:50:00,3.8600,3.8600,3.8585,3.8590,8
2012-02-25,03:55:00,3.8585,3.8605,3.8575,3.8605,36
2012-02-25,04:00:00,3.8600,3.8615,3.8595,3.8595,14
2012-02-25,04:05:00,3.8600,3.8615,3.8595,3.8605,12
2012-02-25,04:10:00,3.8605,3.8605,3.8605,3.8605,1
2012-02-25,04:15:00,3.8595,3.8605,3.8595,3.8600,21
2012-02-25,04:20:00,3.8605,3.8620,3.8600,3.8620,28
2012-02-25,04:25:00,3.8625,3.8625,3.8595,3.8595,16
2012-02-25,04:30:00,3.8595,3.8630,3.8550,3.8560,74
2012-02-25,04:35:00,3.8560,3.8580,3.8550,3.8580,36
2012-02-25,04:40:00,3.8575,3.8575,3.8565,3.8565,10
2012-02-25,04:45:00,3.8565,3.8570,3.8555,3.8565,30
2012-02-25,04:50:00,3.8565,3.8565,3.8550,3.8550,33
2012-02-25,04:55:00,3.8550,3.8565,3.8550,3.8560,55
2012-02-25,05:00:00,3.8550,3.8580,3.8540,3.8565,49
2012-02-25,05:05:00,3.8560,3.8565,3.8555,3.8555,8
2012-02-25,05:10:00,3.8570,3.8605,3.8570,3.8600,28
2012-02-25,05:15:00,3.8590,3.8590,3.8585,3.8590,11
2012-02-25,05:20:00,3.8585,3.8585,3.8580,3.8580,21
2012-02-25,05:25:00,3.8590,3.8590,3.8585,3.8590,5
2012-02-25,05:30:00,3.8600,3.8625,3.8595,3.8595,47
2012-02-25,05:40:00,3.8595,3.8645,3.8590,3.8645,28
2012-02-25,05:45:00,3.8640,3.8650,3.8610,3.8615,42
2012-02-25,05:50:00,3.8610,3.8610,3.8590,3.8610,7
2012-02-25,06:00:00,3.8600,3.8625,3.8600,3.8625,4
2012-02-25,06:05:00,3.8625,3.8625,3.8610,3.8620,4
2012-02-25,06:10:00,3.8620,3.8620,3.8600,3.8615,21
2012-02-27,07:00:00,3.8645,3.8650,3.8555,3.8640,61
2012-02-27,07:05:00,3.8645,3.8660,3.8640,3.8640,21
2012-02-27,07:10:00,3.8640,3.8685,3.8640,3.8685,31
2012-02-27,07:15:00,3.8680,3.8685,3.8660,3.8660,20
2012-02-27,07:20:00,3.8665,3.8665,3.8585,3.8600,40
2012-02-27,07:25:00,3.8600,3.8600,3.8575,3.8580,6
2012-02-27,07:30:00,3.8580,3.8580,3.8550,3.8570,37
2012-02-27,07:35:00,3.8555,3.8595,3.8545,3.8595,22
2012-02-27,07:40:00,3.8575,3.8585,3.8570,3.8580,28
2012-02-27,07:45:00,3.8580,3.8580,3.8570,3.8575,6
2012-02-27,07:55:00,3.8575,3.8580,3.8525,3.8535,41
2012-02-27,08:00:00,3.8535,3.8580,3.8525,3.8555,46
2012-02-27,08:05:00,3.8560,3.8560,3.8545,3.8545,3
2012-02-27,08:10:00,3.8565,3.8565,3.8565,3.8565,1
2012-02-27,08:15:00,3.8550,3.8550,3.8550,3.8550,2
2012-02-27,08:20:00,3.8555,3.8555,3.8525,3.8540,36
2012-02-27,08:25:00,3.8535,3.8560,3.8530,3.8530,22
2012-02-27,08:30:00,3.8530,3.8540,3.8520,3.8525,43
2012-02-27,08:35:00,3.8520,3.8530,3.8520,3.8530,15
2012-02-27,08:40:00,3.8540,3.8580,3.8540,3.8580,18
2012-02-27,08:45:00,3.8570,3.8575,3.8540,3.8540,7
2012-02-27,08:50:00,3.8535,3.8535,3.8520,3.8525,12
2012-02-27,08:55:00,3.8525,3.8525,3.8455,3.8465,207
2012-02-27,09:00:00,3.8455,3.8505,3.8445,3.8455,821
2012-02-27,09:05:00,3.8460,3.8610,3.8445,3.8610,529
2012-02-27,09:10:00,3.8610,3.8620,3.8580,3.8600,164
2012-02-27,09:15:00,3.8595,3.8595,3.8545,3.8580,90
2012-02-27,09:20:00,3.8580,3.8625,3.8580,3.8610,100
2012-02-27,09:25:00,3.8615,3.8625,3.8570,3.8580,140
2012-02-27,09:30:00,3.8590,3.8600,3.8575,3.8600,43
2012-02-27,09:35:00,3.8585,3.8585,3.8500,3.8530,196
2012-02-27,09:40:00,3.8535,3.8545,3.8510,3.8535,82
2012-02-27,09:45:00,3.8540,3.8550,3.8525,3.8525,66
2012-02-27,09:50:00,3.8525,3.8575,3.8510,3.8575,112
2012-02-27,09:55:00,3.8570,3.8575,3.8480,3.8480,141
2012-02-27,10:00:00,3.8475,3.8510,3.8470,3.8485,66
2012-02-27,10:05:00,3.8490,3.8510,3.8470,3.8495,105
2012-02-27,10:10:00,3.8490,3.8535,3.8485,3.8515,57
2012-02-27,10:15:00,3.8500,3.8500,3.8485,3.8500,8
2012-02-27,10:20:00,3.8520,3.8525,3.8520,3.8525,2
2012-02-27,10:25:00,3.8520,3.8550,3.8505,3.8510,61
2012-02-27,10:30:00,3.8515,3.8515,3.8485,3.8500,46
2012-02-27,10:35:00,3.8505,3.8535,3.8485,3.8525,75
2012-02-27,10:40:00,3.8525,3.8550,3.8520,3.8540,102
2012-02-27,10:45:00,3.8525,3.8565,3.8510,3.8560,58
2012-02-27,10:50:00,3.8565,3.8565,3.8555,3.8560,11
2012-02-27,10:55:00,3.8565,3.8565,3.8520,3.8550,62
2012-02-27,11:00:00,3.8555,3.8570,3.8535,3.8535,37
2012-02-27,11:05:00,3.8530,3.8560,3.8515,3.8545,34
2012-02-27,11:10:00,3.8535,3.8535,3.8520,3.8525,11
2012-02-27,11:15:00,3.8525,3.8555,3.8525,3.8550,30
2012-02-27,11:20:00,3.8560,3.8560,3.8540,3.8540,24
2012-02-27,11:25:00,3.8555,3.8585,3.8555,3.8575,41
2012-02-27,11:30:00,3.8585,3.8590,3.8565,3.8565,9
2012-02-27,11:35:00,3.8560,3.8565,3.8545,3.8545,19
2012-02-27,11:40:00,3.8530,3.8550,3.8510,3.8550,33
2012-02-27,11:45:00,3.8560,3.8560,3.8505,3.8515,34
2012-02-27,11:50:00,3.8520,3.8535,3.8520,3.8535,3
2012-02-27,11:55:00,3.8530,3.8530,3.8525,3.8530,3
2012-02-27,12:00:00,3.8530,3.8540,3.8530,3.8540,5
2012-02-27,12:05:00,3.8560,3.8575,3.8560,3.8575,24
2012-02-27,12:10:00,3.8580,3.8585,3.8565,3.8565,11
2012-02-27,12:15:00,3.8585,3.8585,3.8585,3.8585,1
2012-02-27,12:20:00,3.8575,3.8575,3.8565,3.8575,15
2012-02-27,12:25:00,3.8585,3.8585,3.8575,3.8575,17
2012-02-27,12:30:00,3.8570,3.8580,3.8510,3.8510,59
2012-02-27,12:35:00,3.8505,3.8530,3.8505,3.8525,31
2012-02-27,12:40:00,3.8530,3.8535,3.8525,3.8535,10
2012-02-27,12:45:00,3.8525,3.8525,3.8515,3.8520,4
2012-02-27,12:50:00,3.8515,3.8520,3.8505,3.8510,24
2012-02-27,12:55:00,3.8515,3.8535,3.8510,3.8515,35
2012-02-27,13:00:00,3.8520,3.8540,3.8510,3.8540,42
2012-02-27,13:05:00,3.8545,3.8550,3.8540,3.8550,50
2012-02-27,13:10:00,3.8550,3.8555,3.8550,3.8550,5
2012-02-27,13:15:00,3.8545,3.8560,3.8540,3.8540,20
2012-02-27,13:20:00,3.8540,3.8545,3.8540,3.8540,9
2012-02-27,13:25:00,3.8540,3.8540,3.8525,3.8530,39
2012-02-27,13:30:00,3.8525,3.8540,3.8510,3.8540,77
2012-02-27,13:35:00,3.8535,3.8675,3.8535,3.8655,358
2012-02-27,13:40:00,3.8655,3.8730,3.8650,3.8680,228
2012-02-27,13:45:00,3.8680,3.8695,3.8655,3.8690,206
2012-02-27,13:50:00,3.8680,3.8695,3.8670,3.8670,68
2012-02-27,13:55:00,3.8670,3.8690,3.8650,3.8690,84
2012-02-27,14:00:00,3.8695,3.8715,3.8670,3.8700,150
2012-02-27,14:05:00,3.8695,3.8700,3.8685,3.8695,40
2012-02-27,14:10:00,3.8685,3.8705,3.8675,3.8680,104
2012-02-27,14:15:00,3.8690,3.8695,3.8665,3.8665,114
2012-02-27,14:20:00,3.8660,3.8665,3.8600,3.8620,188
2012-02-27,14:25:00,3.8620,3.8660,3.8620,3.8635,390
2012-02-27,14:30:00,3.8630,3.8630,3.8600,3.8605,40
2012-02-27,14:35:00,3.8605,3.8645,3.8605,3.8625,147
2012-02-27,14:40:00,3.8625,3.8660,3.8620,3.8655,107
2012-02-27,14:45:00,3.8655,3.8665,3.8650,3.8655,119
2012-02-27,14:50:00,3.8660,3.8680,3.8635,3.8640,114
2012-02-27,14:55:00,3.8640,3.8640,3.8565,3.8565,164
2012-02-27,15:00:00,3.8570,3.8590,3.8565,3.8590,89
2012-02-27,15:05:00,3.8595,3.8595,3.8560,3.8560,50
2012-02-27,15:10:00,3.8565,3.8580,3.8565,3.8575,16
2012-02-27,15:15:00,3.8575,3.8590,3.8575,3.8575,15
2012-02-27,15:20:00,3.8585,3.8630,3.8585,3.8625,31
2012-02-27,15:25:00,3.8620,3.8625,3.8600,3.8605,59
2012-02-27,15:30:00,3.8600,3.8600,3.8590,3.8595,23
2012-02-27,15:35:00,3.8595,3.8595,3.8570,3.8585,50
2012-02-27,15:40:00,3.8585,3.8605,3.8585,3.8600,23
2012-02-27,15:45:00,3.8600,3.8665,3.8600,3.8660,74
2012-02-27,15:50:00,3.8655,3.8655,3.8635,3.8645,13
2012-02-27,15:55:00,3.8640,3.8640,3.8560,3.8565,201
2012-02-27,16:00:00,3.8565,3.8580,3.8520,3.8530,132
2012-02-27,16:05:00,3.8540,3.8580,3.8515,3.8525,140
2012-02-27,16:10:00,3.8520,3.8565,3.8500,3.8510,176
2012-02-27,16:15:00,3.8525,3.8525,3.8490,3.8495,206
2012-02-27,16:20:00,3.8490,3.8525,3.8465,3.8480,214
2012-02-27,16:25:00,3.8485,3.8500,3.8475,3.8490,80
2012-02-27,16:30:00,3.8490,3.8490,3.8430,3.8445,132
2012-02-27,16:35:00,3.8445,3.8470,3.8425,3.8440,107
2012-02-27,16:40:00,3.8445,3.8450,3.8425,3.8450,64
2012-02-27,16:45:00,3.8450,3.8450,3.8360,3.8395,245
2012-02-27,16:50:00,3.8400,3.8400,3.8350,3.8370,140
2012-02-27,16:55:00,3.8370,3.8390,3.8360,3.8375,233
2012-02-27,17:00:00,3.8370,3.8420,3.8350,3.8415,198
2012-02-27,17:05:00,3.8405,3.8420,3.8380,3.8400,90
2012-02-27,17:10:00,3.8405,3.8405,3.8355,3.8360,123
2012-02-27,17:15:00,3.8355,3.8415,3.8355,3.8410,95
2012-02-27,17:20:00,3.8410,3.8435,3.8390,3.8435,52
2012-02-27,17:25:00,3.8425,3.8430,3.8405,3.8430,32
2012-02-27,17:30:00,3.8420,3.8430,3.8390,3.8400,91
2012-02-27,17:35:00,3.8400,3.8400,3.8375,3.8385,62
2012-02-27,17:40:00,3.8390,3.8410,3.8390,3.8400,48
2012-02-27,17:45:00,3.8400,3.8410,3.8385,3.8410,103
2012-02-27,17:50:00,3.8410,3.8450,3.8410,3.8430,72
2012-02-27,17:55:00,3.8430,3.8430,3.8360,3.8380,135
2012-02-27,18:00:00,3.8375,3.8395,3.8355,3.8360,109
2012-02-27,18:05:00,3.8355,3.8370,3.8305,3.8315,195
2012-02-27,18:10:00,3.8320,3.8370,3.8320,3.8335,97
2012-02-27,18:15:00,3.8335,3.8335,3.8295,3.8300,148
2012-02-27,18:20:00,3.8300,3.8325,3.8295,3.8305,56
2012-02-27,18:25:00,3.8310,3.8325,3.8300,3.8300,59
2012-02-27,18:30:00,3.8300,3.8310,3.8275,3.8300,108
2012-02-27,18:35:00,3.8295,3.8315,3.8290,3.8300,74
2012-02-27,18:40:00,3.8300,3.8340,3.8270,3.8340,126
2012-02-27,18:45:00,3.8335,3.8335,3.8290,3.8300,77
2012-02-27,18:50:00,3.8285,3.8310,3.8280,3.8290,93
2012-02-27,18:55:00,3.8300,3.8335,3.8300,3.8335,38
2012-02-27,19:00:00,3.8335,3.8345,3.8300,3.8300,113
2012-02-27,19:05:00,3.8300,3.8310,3.8285,3.8305,27
2012-02-27,19:10:00,3.8305,3.8330,3.8305,3.8315,32
2012-02-27,19:15:00,3.8330,3.8360,3.8330,3.8345,41
2012-02-27,19:20:00,3.8345,3.8345,3.8340,3.8345,13
2012-02-27,19:25:00,3.8340,3.8350,3.8310,3.8310,32
2012-02-27,19:30:00,3.8315,3.8370,3.8310,3.8360,91
2012-02-27,19:35:00,3.8355,3.8380,3.8350,3.8360,91
2012-02-27,19:40:00,3.8370,3.8370,3.8340,3.8340,51
2012-02-27,19:45:00,3.8345,3.8365,3.8345,3.8360,56
2012-02-27,19:50:00,3.8355,3.8355,3.8315,3.8325,90
2012-02-27,19:55:00,3.8330,3.8355,3.8330,3.8340,88
2012-02-27,20:00:00,3.8335,3.8365,3.8335,3.8365,32
2012-02-27,20:05:00,3.8360,3.8375,3.8345,3.8375,64
2012-02-27,20:10:00,3.8370,3.8400,3.8350,3.8350,69
2012-02-27,20:15:00,3.8360,3.8370,3.8355,3.8360,78
2012-02-27,20:20:00,3.8355,3.8360,3.8305,3.8355,240
2012-02-27,20:25:00,3.8360,3.8365,3.8275,3.8275,104
2012-02-27,20:30:00,3.8275,3.8300,3.8260,3.8275,123
2012-02-27,20:35:00,3.8285,3.8305,3.8250,3.8295,269
2012-02-27,20:40:00,3.8295,3.8300,3.8245,3.8260,109
2012-02-27,20:45:00,3.8260,3.8280,3.8255,3.8280,62
2012-02-27,20:50:00,3.8280,3.8280,3.8255,3.8275,48
2012-02-27,20:55:00,3.8280,3.8325,3.8280,3.8325,70
2012-02-27,21:00:00,3.8335,3.8335,3.8305,3.8310,73
2012-02-27,21:05:00,3.8315,3.8330,3.8310,3.8330,52
2012-02-27,21:10:00,3.8325,3.8325,3.8235,3.8270,528
2012-02-27,21:15:00,3.8270,3.8350,3.8270,3.8335,140
2012-02-27,21:20:00,3.8335,3.8375,3.8325,3.8370,206
2012-02-27,21:25:00,3.8370,3.8435,3.8370,3.8405,488
2012-02-27,21:30:00,3.8410,3.8410,3.8375,3.8400,251
2012-02-27,21:35:00,3.8405,3.8415,3.8370,3.8395,170
2012-02-27,21:40:00,3.8405,3.8480,3.8405,3.8445,224
2012-02-27,21:45:00,3.8455,3.8460,3.8425,3.8430,208
2012-02-27,21:50:00,3.8430,3.8445,3.8370,3.8375,345
2012-02-27,21:55:00,3.8380,3.8455,3.8380,3.8445,203
2012-02-27,22:00:00,3.8450,3.8450,3.8380,3.8380,199
2012-02-27,22:05:00,3.8380,3.8400,3.8355,3.8380,155
2012-02-27,22:10:00,3.8385,3.8395,3.8325,3.8370,232
2012-02-27,22:15:00,3.8365,3.8410,3.8350,3.8375,813
2012-02-27,22:20:00,3.8385,3.8425,3.8380,3.8390,92
2012-02-27,22:25:00,3.8385,3.8400,3.8320,3.8320,189
2012-02-27,22:30:00,3.8320,3.8365,3.8290,3.8335,335
2012-02-27,22:35:00,3.8335,3.8360,3.8310,3.8340,109
2012-02-27,22:40:00,3.8330,3.8405,3.8280,3.8370,425
2012-02-27,22:45:00,3.8365,3.8405,3.8345,3.8370,316
2012-02-27,22:50:00,3.8370,3.8445,3.8370,3.8420,278
2012-02-27,22:55:00,3.8425,3.8435,3.8400,3.8415,141
2012-02-27,23:00:00,3.8425,3.8560,3.8425,3.8515,757
2012-02-27,23:05:00,3.8525,3.8600,3.8525,3.8595,318
2012-02-27,23:10:00,3.8585,3.8610,3.8525,3.8545,344
2012-02-27,23:15:00,3.8545,3.8650,3.8540,3.8630,376
2012-02-27,23:20:00,3.8635,3.8665,3.8625,3.8645,282
2012-02-27,23:25:00,3.8640,3.8660,3.8620,3.8620,280
2012-02-27,23:30:00,3.8625,3.8650,3.8555,3.8555,312
2012-02-27,23:35:00,3.8550,3.8580,3.8540,3.8550,124
2012-02-27,23:40:00,3.8545,3.8665,3.8545,3.8620,229
2012-02-27,23:45:00,3.8615,3.8690,3.8615,3.8640,338
2012-02-27,23:50:00,3.8635,3.8690,3.8635,3.8675,227
2012-02-27,23:55:00,3.8685,3.8705,3.8650,3.8660,743
2012-02-28,00:00:00,3.8660,3.8760,3.8660,3.8730,510
2012-02-28,00:05:00,3.8735,3.8785,3.8715,3.8780,319
2012-02-28,00:10:00,3.8785,3.8850,3.8765,3.8810,1092
2012-02-28,00:15:00,3.8810,3.8865,3.8785,3.8835,578
2012-02-28,00:20:00,3.8835,3.8885,3.8805,3.8880,531
2012-02-28,00:25:00,3.8875,3.8875,3.8820,3.8830,232
2012-02-28,00:30:00,3.8835,3.8835,3.8785,3.8785,217
2012-02-28,00:35:00,3.8795,3.8845,3.8785,3.8840,194
2012-02-28,00:40:00,3.8840,3.8900,3.8840,3.8870,242
2012-02-28,00:45:00,3.8865,3.8885,3.8805,3.8820,230
2012-02-28,00:50:00,3.8820,3.8845,3.8820,3.8840,70
2012-02-28,00:55:00,3.8840,3.8840,3.8800,3.8805,93
2012-02-28,01:00:00,3.8800,3.8850,3.8795,3.8835,165
2012-02-28,01:05:00,3.8830,3.8850,3.8815,3.8835,162
2012-02-28,01:10:00,3.8835,3.8850,3.8825,3.8830,70
2012-02-28,01:15:00,3.8835,3.8850,3.8810,3.8815,70
2012-02-28,01:20:00,3.8820,3.8820,3.8760,3.8760,232
2012-02-28,01:25:00,3.8760,3.8820,3.8750,3.8820,151
2012-02-28,01:30:00,3.8810,3.8825,3.8795,3.8800,56
2012-02-28,01:35:00,3.8810,3.8865,3.8810,3.8835,209
2012-02-28,01:40:00,3.8830,3.8840,3.8815,3.8835,69
2012-02-28,01:45:00,3.8845,3.8850,3.8780,3.8840,223
2012-02-28,01:50:00,3.8845,3.8870,3.8815,3.8845,257
2012-02-28,01:55:00,3.8845,3.8845,3.8780,3.8810,532
2012-02-28,02:00:00,3.8810,3.8820,3.8800,3.8820,119
2012-02-28,02:05:00,3.8820,3.8855,3.8815,3.8855,86
2012-02-28,02:10:00,3.8860,3.8860,3.8840,3.8840,66
2012-02-28,02:15:00,3.8835,3.8845,3.8830,3.8840,74
2012-02-28,02:20:00,3.8845,3.8855,3.8820,3.8840,82
2012-02-28,02:25:00,3.8845,3.8850,3.8820,3.8820,65
2012-02-28,02:30:00,3.8820,3.8825,3.8760,3.8780,100
2012-02-28,02:35:00,3.8775,3.8800,3.8770,3.8775,104
2012-02-28,02:40:00,3.8780,3.8790,3.8740,3.8755,98
2012-02-28,02:45:00,3.8750,3.8750,3.8725,3.8730,86
2012-02-28,02:50:00,3.8735,3.8750,3.8695,3.8695,59
2012-02-28,02:55:00,3.8690,3.8695,3.8670,3.8685,34
2012-02-28,03:00:00,3.8680,3.8700,3.8680,3.8690,71
2012-02-28,03:05:00,3.8690,3.8700,3.8685,3.8685,19
2012-02-28,03:10:00,3.8685,3.8700,3.8685,3.8695,10
2012-02-28,03:15:00,3.8690,3.8700,3.8690,3.8700,11
2012-02-28,03:20:00,3.8695,3.8705,3.8680,3.8705,41
2012-02-28,03:25:00,3.8705,3.8710,3.8705,3.8710,43
2012-02-28,03:30:00,3.8695,3.8695,3.8675,3.8675,16
2012-02-28,03:35:00,3.8675,3.8675,3.8655,3.8660,65
2012-02-28,03:40:00,3.8665,3.8680,3.8665,3.8675,10
2012-02-28,03:45:00,3.8680,3.8680,3.8680,3.8680,2
2012-02-28,03:50:00,3.8670,3.8680,3.8665,3.8675,12
2012-02-28,03:55:00,3.8675,3.8695,3.8675,3.8695,19
2012-02-28,04:00:00,3.8690,3.8715,3.8690,3.8715,64
2012-02-28,04:05:00,3.8715,3.8715,3.8690,3.8705,31
2012-02-28,04:10:00,3.8700,3.8705,3.8685,3.8685,22
2012-02-28,04:15:00,3.8680,3.8680,3.8625,3.8625,70
2012-02-28,04:20:00,3.8625,3.8625,3.8580,3.8580,87
2012-02-28,04:25:00,3.8580,3.8620,3.8570,3.8580,56
2012-02-28,04:30:00,3.8580,3.8805,3.8535,3.8570,112
2012-02-28,04:35:00,3.8580,3.8590,3.8575,3.8585,39
2012-02-28,04:40:00,3.8580,3.8585,3.8570,3.8570,34
2012-02-28,04:45:00,3.8570,3.8580,3.8565,3.8565,6
2012-02-28,04:50:00,3.8570,3.8595,3.8570,3.8580,6
2012-02-28,04:55:00,3.8580,3.8580,3.8555,3.8580,18
2012-02-28,05:00:00,3.8580,3.8600,3.8565,3.8600,15
2012-02-28,05:05:00,3.8605,3.8640,3.8605,3.8640,11
2012-02-28,05:10:00,3.8635,3.8635,3.8625,3.8625,8
2012-02-28,05:15:00,3.8630,3.8630,3.8630,3.8630,1
2012-02-28,05:20:00,3.8620,3.8635,3.8615,3.8635,8
2012-02-28,05:25:00,3.8640,3.8650,3.8635,3.8640,16
2012-02-28,05:35:00,3.8625,3.8625,3.8625,3.8625,2
2012-02-28,05:45:00,3.8640,3.8640,3.8640,3.8640,1
2012-02-28,05:50:00,3.8650,3.8650,3.8650,3.8650,9
2012-02-28,05:55:00,3.8640,3.8650,3.8625,3.8650,5
2012-02-28,06:00:00,3.8630,3.8630,3.8630,3.8630,2
2012-02-28,06:05:00,3.8650,3.8685,3.8640,3.8685,7
2012-02-28,06:10:00,3.8670,3.8670,3.8670,3.8670,2
2012-02-28,07:00:00,3.8700,3.8705,3.8635,3.8655,33
2012-02-28,07:05:00,3.8650,3.8680,3.8640,3.8655,12
2012-02-28,07:10:00,3.8630,3.8650,3.8630,3.8630,7
2012-02-28,07:15:00,3.8635,3.8655,3.8625,3.8640,33
2012-02-28,07:20:00,3.8635,3.8655,3.8620,3.8620,18
2012-02-28,07:25:00,3.8615,3.8625,3.8605,3.8615,13
2012-02-28,07:30:00,3.8605,3.8630,3.8605,3.8630,3
2012-02-28,07:45:00,3.8620,3.8620,3.8620,3.8620,1
2012-02-28,07:50:00,3.8625,3.8625,3.8625,3.8625,1
2012-02-28,07:55:00,3.8615,3.8615,3.8600,3.8605,7
2012-02-28,08:00:00,3.8605,3.8640,3.8590,3.8635,19
2012-02-28,08:05:00,3.8625,3.8630,3.8625,3.8630,6
2012-02-28,08:10:00,3.8670,3.8670,3.8660,3.8665,15
2012-02-28,08:15:00,3.8665,3.8670,3.8630,3.8630,10
2012-02-28,08:20:00,3.8635,3.8640,3.8630,3.8640,18
2012-02-28,08:25:00,3.8660,3.8660,3.8660,3.8660,1
2012-02-28,08:30:00,3.8650,3.8650,3.8635,3.8635,2
2012-02-28,08:40:00,3.8635,3.8635,3.8610,3.8625,3
2012-02-28,08:45:00,3.8610,3.8610,3.8610,3.8610,2
2012-02-28,08:50:00,3.8630,3.8630,3.8610,3.8610,5
2012-02-28,08:55:00,3.8610,3.8615,3.8600,3.8615,8
2012-02-28,09:00:00,3.8605,3.8715,3.8595,3.8715,344
2012-02-28,09:05:00,3.8715,3.8725,3.8665,3.8700,82
2012-02-28,09:10:00,3.8710,3.8725,3.8690,3.8705,41
2012-02-28,09:15:00,3.8700,3.8705,3.8675,3.8690,22
2012-02-28,09:20:00,3.8665,3.8695,3.8665,3.8690,45
2012-02-28,09:25:00,3.8695,3.8695,3.8675,3.8680,29
2012-02-28,09:30:00,3.8680,3.8765,3.8665,3.8765,91
2012-02-28,09:35:00,3.8765,3.8765,3.8730,3.8740,47
2012-02-28,09:40:00,3.8715,3.8715,3.8700,3.8715,12
2012-02-28,09:45:00,3.8725,3.8750,3.8725,3.8740,55
2012-02-28,09:50:00,3.8750,3.8760,3.8740,3.8740,25
2012-02-28,09:55:00,3.8740,3.8740,3.8710,3.8710,27
2012-02-28,10:00:00,3.8700,3.8725,3.8700,3.8715,33
2012-02-28,10:05:00,3.8705,3.8710,3.8705,3.8705,3
2012-02-28,10:10:00,3.8705,3.8705,3.8705,3.8705,1
2012-02-28,10:15:00,3.8710,3.8710,3.8695,3.8695,19
2012-02-28,10:20:00,3.8695,3.8700,3.8695,3.8700,10
2012-02-28,10:25:00,3.8700,3.8700,3.8695,3.8700,10
2012-02-28,10:30:00,3.8700,3.8720,3.8700,3.8705,18
2012-02-28,10:35:00,3.8705,3.8720,3.8705,3.8715,20
2012-02-28,10:40:00,3.8710,3.8720,3.8705,3.8705,4
2012-02-28,10:45:00,3.8700,3.8710,3.8675,3.8675,29
2012-02-28,10:50:00,3.8670,3.8680,3.8670,3.8680,2
2012-02-28,10:55:00,3.8670,3.8700,3.8670,3.8690,40
2012-02-28,11:00:00,3.8705,3.8705,3.8685,3.8690,23
2012-02-28,11:05:00,3.8690,3.8695,3.8670,3.8685,64
2012-02-28,11:10:00,3.8685,3.8690,3.8660,3.8685,30
2012-02-28,11:15:00,3.8675,3.8675,3.8620,3.8630,69
2012-02-28,11:20:00,3.8640,3.8665,3.8640,3.8645,15
2012-02-28,11:25:00,3.8655,3.8655,3.8640,3.8640,6
2012-02-28,11:30:00,3.8645,3.8645,3.8635,3.8635,5
2012-02-28,11:40:00,3.8655,3.8655,3.8650,3.8650,3
2012-02-28,11:45:00,3.8660,3.8680,3.8660,3.8665,35
2012-02-28,11:50:00,3.8670,3.8695,3.8670,3.8695,9
2012-02-28,11:55:00,3.8700,3.8710,3.8675,3.8675,20
2012-02-28,12:00:00,3.8695,3.8695,3.8690,3.8690,4
2012-02-28,12:05:00,3.8690,3.8690,3.8690,3.8690,1
2012-02-28,12:10:00,3.8700,3.8710,3.8695,3.8695,39
2012-02-28,12:15:00,3.8680,3.8680,3.8655,3.8655,14
2012-02-28,12:20:00,3.8645,3.8645,3.8645,3.8645,1
2012-02-28,12:25:00,3.8660,3.8660,3.8640,3.8640,10
2012-02-28,12:30:00,3.8665,3.8695,3.8655,3.8685,39
2012-02-28,12:35:00,3.8690,3.8690,3.8680,3.8690,11
2012-02-28,12:40:00,3.8690,3.8700,3.8680,3.8695,26
2012-02-28,12:45:00,3.8695,3.8705,3.8695,3.8700,7
2012-02-28,12:50:00,3.8705,3.8710,3.8695,3.8710,15
2012-02-28,12:55:00,3.8705,3.8710,3.8705,3.8710,3
2012-02-28,13:00:00,3.8710,3.8715,3.8695,3.8695,6
2012-02-28,13:10:00,3.8695,3.8695,3.8690,3.8690,7
2012-02-28,13:15:00,3.8695,3.8695,3.8695,3.8695,1
2012-02-28,13:20:00,3.8695,3.8695,3.8695,3.8695,2
2012-02-28,13:25:00,3.8705,3.8705,3.8680,3.8680,19
2012-02-28,13:30:00,3.8680,3.8720,3.8680,3.8720,58
2012-02-28,13:35:00,3.8720,3.8750,3.8710,3.8750,82
2012-02-28,13:40:00,3.8750,3.8835,3.8750,3.8825,173
2012-02-28,13:45:00,3.8820,3.8845,3.8815,3.8835,79
2012-02-28,13:50:00,3.8830,3.8830,3.8800,3.8810,25
2012-02-28,13:55:00,3.8805,3.8825,3.8805,3.8825,46
2012-02-28,14:00:00,3.8835,3.8835,3.8825,3.8825,11
2012-02-28,14:05:00,3.8830,3.8855,3.8830,3.8850,27
2012-02-28,14:10:00,3.8840,3.8905,3.8835,3.8905,57
2012-02-28,14:15:00,3.8910,3.8920,3.8895,3.8895,54
2012-02-28,14:20:00,3.8900,3.8915,3.8890,3.8910,18
2012-02-28,14:25:00,3.8915,3.8945,3.8915,3.8925,63
2012-02-28,14:30:00,3.8935,3.8955,3.8905,3.8905,61
2012-02-28,14:35:00,3.8905,3.8910,3.8870,3.8870,49
2012-02-28,14:40:00,3.8880,3.8890,3.8880,3.8890,36
2012-02-28,14:45:00,3.8885,3.8930,3.8885,3.8915,40
2012-02-28,14:50:00,3.8925,3.8935,3.8915,3.8920,63
2012-02-28,14:55:00,3.8935,3.8975,3.8925,3.8975,21
2012-02-28,15:00:00,3.8960,3.8965,3.8940,3.8940,29
2012-02-28,15:05:00,3.8935,3.8940,3.8900,3.8905,30
2012-02-28,15:10:00,3.8895,3.8900,3.8875,3.8880,44
2012-02-28,15:15:00,3.8890,3.8905,3.8890,3.8905,25
2012-02-28,15:20:00,3.8900,3.8905,3.8895,3.8905,16
2012-02-28,15:25:00,3.8905,3.8925,3.8890,3.8890,44
2012-02-28,15:30:00,3.8875,3.8895,3.8870,3.8895,15
2012-02-28,15:35:00,3.8900,3.8905,3.8885,3.8890,5
2012-02-28,15:40:00,3.8890,3.8890,3.8875,3.8880,10
2012-02-28,15:45:00,3.8900,3.8910,3.8890,3.8895,29
2012-02-28,15:50:00,3.8895,3.8940,3.8895,3.8935,46
2012-02-28,15:55:00,3.8940,3.8965,3.8940,3.8940,11
2012-02-28,16:00:00,3.8950,3.8995,3.8950,3.8990,55
2012-02-28,16:05:00,3.8965,3.8970,3.8950,3.8960,14
2012-02-28,16:10:00,3.8970,3.9000,3.8970,3.8980,54
2012-02-28,16:15:00,3.8975,3.9000,3.8970,3.9000,46
2012-02-28,16:20:00,3.9000,3.9000,3.8985,3.8990,29
2012-02-28,16:25:00,3.9000,3.9000,3.8980,3.8985,5
2012-02-28,16:30:00,3.8995,3.9015,3.8990,3.8995,61
2012-02-28,16:35:00,3.9000,3.9020,3.9000,3.9010,24
2012-02-28,16:40:00,3.9015,3.9020,3.9000,3.9020,19
2012-02-28,16:45:00,3.9025,3.9055,3.9025,3.9055,31
2012-02-28,16:50:00,3.9050,3.9050,3.9010,3.9010,29
2012-02-28,16:55:00,3.9000,3.9000,3.8985,3.9000,21
2012-02-28,17:00:00,3.9015,3.9020,3.9005,3.9020,18
2012-02-28,17:05:00,3.9015,3.9015,3.8955,3.8955,19
2012-02-28,17:10:00,3.8965,3.8965,3.8950,3.8950,29
2012-02-28,17:15:00,3.8945,3.8955,3.8940,3.8945,10
2012-02-28,17:20:00,3.8980,3.8995,3.8970,3.8975,17
2012-02-28,17:25:00,3.8965,3.8965,3.8910,3.8925,26
2012-02-28,17:30:00,3.8925,3.8960,3.8925,3.8960,10
2012-02-28,17:35:00,3.8950,3.8955,3.8940,3.8950,13
2012-02-28,17:40:00,3.8945,3.8965,3.8935,3.8965,15
2012-02-28,17:45:00,3.8965,3.8970,3.8965,3.8970,4
2012-02-28,17:50:00,3.8970,3.8970,3.8965,3.8965,10
2012-02-28,17:55:00,3.8970,3.8970,3.8940,3.8940,26
2012-02-28,18:00:00,3.8935,3.8940,3.8905,3.8910,15
2012-02-28,18:05:00,3.8920,3.8950,3.8920,3.8950,10
2012-02-28,18:10:00,3.8945,3.8975,3.8945,3.8965,18
2012-02-28,18:15:00,3.8960,3.8965,3.8935,3.8960,29
2012-02-28,18:20:00,3.8955,3.8955,3.8955,3.8955,12
2012-02-28,18:25:00,3.8940,3.8955,3.8940,3.8955,11
2012-02-28,18:30:00,3.8940,3.8960,3.8925,3.8925,59
2012-02-28,18:35:00,3.8920,3.8980,3.8915,3.8980,41
2012-02-28,18:40:00,3.8980,3.9000,3.8980,3.8995,5
2012-02-28,18:45:00,3.8995,3.9000,3.8980,3.8980,42
2012-02-28,18:50:00,3.8970,3.8985,3.8950,3.8960,42
2012-02-28,18:55:00,3.8975,3.8975,3.8930,3.8955,77
2012-02-28,19:00:00,3.8960,3.8960,3.8945,3.8945,3
2012-02-28,19:05:00,3.8955,3.8980,3.8955,3.8960,10
2012-02-28,19:10:00,3.8975,3.8980,3.8955,3.8960,61
2012-02-28,19:15:00,3.8965,3.8985,3.8965,3.8980,14
2012-02-28,19:20:00,3.8965,3.8965,3.8965,3.8965,1
2012-02-28,19:25:00,3.8980,3.8995,3.8980,3.8990,7
2012-02-28,19:30:00,3.8980,3.8995,3.8975,3.8995,28
2012-02-28,19:35:00,3.9000,3.9000,3.8980,3.8995,19
2012-02-28,19:40:00,3.9015,3.9025,3.9010,3.9015,27
2012-02-28,19:45:00,3.9015,3.9015,3.8970,3.8995,69
2012-02-28,19:50:00,3.9010,3.9050,3.9010,3.9050,75
2012-02-28,19:55:00,3.9050,3.9125,3.9050,3.9095,102
2012-02-28,20:00:00,3.9075,3.9095,3.9070,3.9095,33
2012-02-28,20:05:00,3.9090,3.9115,3.9070,3.9115,86
2012-02-28,20:10:00,3.9120,3.9150,3.9110,3.9130,108
2012-02-28,20:15:00,3.9150,3.9180,3.9150,3.9180,40
2012-02-28,20:20:00,3.9165,3.9165,3.9135,3.9140,36
2012-02-28,20:25:00,3.9140,3.9170,3.9125,3.9165,18
2012-02-28,20:30:00,3.9165,3.9255,3.9155,3.9255,120
2012-02-28,20:35:00,3.9255,3.9265,3.9235,3.9250,105
2012-02-28,20:40:00,3.9255,3.9260,3.9215,3.9215,28
2012-02-28,20:45:00,3.9205,3.9225,3.9200,3.9215,106
2012-02-28,20:50:00,3.9220,3.9230,3.9200,3.9200,37
2012-02-28,20:55:00,3.9200,3.9230,3.9200,3.9205,112
2012-02-28,21:00:00,3.9205,3.9270,3.9205,3.9255,54
2012-02-28,21:05:00,3.9235,3.9310,3.9235,3.9295,68
2012-02-28,21:10:00,3.9300,3.9455,3.9285,3.9430,281
2012-02-28,21:15:00,3.9430,3.9430,3.9375,3.9430,114
2012-02-28,21:20:00,3.9425,3.9485,3.9420,3.9445,86
2012-02-28,21:25:00,3.9445,3.9455,3.9415,3.9435,67
2012-02-28,21:30:00,3.9435,3.9435,3.9190,3.9260,449
2012-02-28,21:35:00,3.9260,3.9285,3.9240,3.9255,139
2012-02-28,21:40:00,3.9255,3.9255,3.9115,3.9150,196
2012-02-28,21:45:00,3.9145,3.9155,3.9100,3.9155,95
2012-02-28,21:50:00,3.9160,3.9215,3.9155,3.9200,70
2012-02-28,21:55:00,3.9200,3.9220,3.9150,3.9170,33
2012-02-28,22:00:00,3.9155,3.9185,3.9095,3.9185,143
2012-02-28,22:05:00,3.9185,3.9245,3.9185,3.9210,50
2012-02-28,22:10:00,3.9220,3.9240,3.9185,3.9185,130
2012-02-28,22:15:00,3.9185,3.9205,3.9095,3.9095,60
2012-02-28,22:20:00,3.9100,3.9145,3.9100,3.9140,50
2012-02-28,22:25:00,3.9140,3.9145,3.9055,3.9060,85
2012-02-28,22:30:00,3.9070,3.9110,3.8960,3.9035,247
2012-02-28,22:35:00,3.9030,3.9100,3.9020,3.9050,99
2012-02-28,22:40:00,3.9055,3.9075,3.8930,3.8940,164
2012-02-28,22:45:00,3.8945,3.9000,3.8945,3.8995,105
2012-02-28,22:50:00,3.8990,3.9020,3.8955,3.8985,44
2012-02-28,22:55:00,3.8980,3.9095,3.8940,3.9075,187
2012-02-28,23:00:00,3.9085,3.9190,3.9080,3.9140,170
2012-02-28,23:05:00,3.9145,3.9175,3.9060,3.9075,95
2012-02-28,23:10:00,3.9100,3.9140,3.9035,3.9060,70
2012-02-28,23:15:00,3.9075,3.9125,3.9030,3.9115,35
2012-02-28,23:20:00,3.9100,3.9160,3.9095,3.9100,111
2012-02-28,23:25:00,3.9100,3.9145,3.9065,3.9090,35
2012-02-28,23:30:00,3.9085,3.9180,3.9085,3.9175,119
2012-02-28,23:35:00,3.9185,3.9205,3.9170,3.9195,29
2012-02-28,23:40:00,3.9200,3.9225,3.9185,3.9205,64
2012-02-28,23:45:00,3.9200,3.9215,3.9135,3.9135,84
2012-02-28,23:50:00,3.9140,3.9155,3.9090,3.9100,67
2012-02-28,23:55:00,3.9100,3.9130,3.9070,3.9120,49
2012-02-29,00:00:00,3.9110,3.9130,3.9070,3.9075,117
2012-02-29,00:05:00,3.9065,3.9105,3.9050,3.9080,45
2012-02-29,00:10:00,3.9085,3.9125,3.9085,3.9110,68
2012-02-29,00:15:00,3.9105,3.9105,3.9055,3.9085,44
2012-02-29,00:20:00,3.9085,3.9120,3.9085,3.9120,33
2012-02-29,00:25:00,3.9120,3.9120,3.9050,3.9070,18
2012-02-29,00:30:00,3.9080,3.9080,3.9055,3.9080,51
2012-02-29,00:35:00,3.9080,3.9080,3.9055,3.9070,20
2012-02-29,00:40:00,3.9070,3.9070,3.8995,3.9035,150
2012-02-29,00:45:00,3.9025,3.9035,3.8980,3.9010,68
2012-02-29,00:50:00,3.9020,3.9080,3.9000,3.9075,64
2012-02-29,00:55:00,3.9065,3.9105,3.9060,3.9065,83
2012-02-29,01:00:00,3.9060,3.9110,3.9060,3.9110,33
2012-02-29,01:05:00,3.9110,3.9110,3.9075,3.9100,23
2012-02-29,01:10:00,3.9110,3.9115,3.9100,3.9100,8
2012-02-29,01:15:00,3.9100,3.9100,3.9075,3.9075,5
2012-02-29,01:20:00,3.9070,3.9085,3.9070,3.9070,13
2012-02-29,01:25:00,3.9065,3.9065,3.9050,3.9050,6
2012-02-29,01:30:00,3.9050,3.9095,3.9050,3.9095,7
2012-02-29,01:35:00,3.9075,3.9080,3.9070,3.9080,39
2012-02-29,01:40:00,3.9085,3.9100,3.9085,3.9085,7
2012-02-29,01:45:00,3.9090,3.9120,3.9090,3.9115,14
2012-02-29,01:50:00,3.9105,3.9125,3.9100,3.9110,10
2012-02-29,01:55:00,3.9115,3.9120,3.9090,3.9115,42
2012-02-29,02:00:00,3.9115,3.9135,3.9100,3.9100,47
2012-02-29,02:05:00,3.9100,3.9115,3.9095,3.9095,15
2012-02-29,02:10:00,3.9085,3.9085,3.9070,3.9075,11
2012-02-29,02:15:00,3.9070,3.9075,3.9070,3.9070,6
2012-02-29,02:20:00,3.9065,3.9085,3.9065,3.9080,24
2012-02-29,02:25:00,3.9070,3.9070,3.9050,3.9050,6
2012-02-29,02:30:00,3.9045,3.9045,3.9015,3.9020,6
2012-02-29,02:35:00,3.9030,3.9030,3.9030,3.9030,1
2012-02-29,02:40:00,3.9020,3.9025,3.8990,3.8995,101
2012-02-29,02:45:00,3.8995,3.8995,3.8995,3.8995,2
2012-02-29,02:50:00,3.8950,3.8960,3.8925,3.8930,52
2012-02-29,02:55:00,3.8915,3.8915,3.8875,3.8890,136
2012-02-29,03:00:00,3.8890,3.8955,3.8870,3.8945,47
2012-02-29,03:05:00,3.8935,3.8945,3.8925,3.8935,14
2012-02-29,03:10:00,3.8920,3.9000,3.8920,3.9000,38
2012-02-29,03:15:00,3.8965,3.9010,3.8965,3.8970,42
2012-02-29,03:20:00,3.8965,3.8985,3.8955,3.8960,46
2012-02-29,03:25:00,3.8940,3.8970,3.8915,3.8915,10
2012-02-29,03:30:00,3.8910,3.8920,3.8905,3.8910,24
2012-02-29,03:35:00,3.8955,3.8965,3.8940,3.8960,17
2012-02-29,03:40:00,3.8955,3.8975,3.8955,3.8955,4
2012-02-29,03:45:00,3.8980,3.8980,3.8980,3.8980,2
2012-02-29,03:50:00,3.8980,3.8980,3.8970,3.8970,7
2012-02-29,04:00:00,3.8975,3.8975,3.8970,3.8970,3
2012-02-29,04:05:00,3.8970,3.8980,3.8970,3.8980,4
2012-02-29,04:10:00,3.8965,3.8980,3.8965,3.8980,4
2012-02-29,04:15:00,3.9010,3.9065,3.9005,3.9055,21
2012-02-29,04:20:00,3.9045,3.9060,3.9035,3.9050,19
2012-02-29,04:25:00,3.9045,3.9045,3.9045,3.9045,3
2012-02-29,04:30:00,3.9120,3.9120,3.9035,3.9035,4
2012-02-29,04:40:00,3.9040,3.9060,3.9040,3.9060,3
2012-02-29,04:45:00,3.9050,3.9055,3.9050,3.9055,2
2012-02-29,04:50:00,3.9020,3.9020,3.9020,3.9020,2
2012-02-29,04:55:00,3.9030,3.9030,3.9000,3.9005,8
2012-02-29,05:00:00,3.9015,3.9025,3.9015,3.9025,2
2012-02-29,05:05:00,3.9020,3.9020,3.9020,3.9020,2
2012-02-29,05:10:00,3.9030,3.9030,3.9015,3.9015,16
2012-02-29,05:15:00,3.9020,3.9020,3.9020,3.9020,1
2012-02-29,05:20:00,3.9025,3.9025,3.9025,3.9025,2
2012-02-29,05:30:00,3.9025,3.9035,3.9025,3.9035,3
2012-02-29,05:50:00,3.9050,3.9050,3.9040,3.9040,4
2012-02-29,05:55:00,3.9055,3.9070,3.9050,3.9050,12
2012-02-29,06:00:00,3.9050,3.9050,3.9050,3.9050,2
2012-02-29,06:10:00,3.9070,3.9075,3.9060,3.9060,5
2012-02-29,07:00:00,3.9025,3.9025,3.9025,3.9025,3
2012-02-29,07:05:00,3.9035,3.9035,3.9035,3.9035,1
2012-02-29,07:35:00,3.9055,3.9070,3.9055,3.9070,9
2012-02-29,07:45:00,3.9095,3.9100,3.9095,3.9100,4
2012-02-29,07:50:00,3.9105,3.9105,3.9090,3.9095,7
2012-02-29,07:55:00,3.9110,3.9115,3.9105,3.9105,13
2012-02-29,08:00:00,3.9080,3.9080,3.9080,3.9080,4
2012-02-29,08:10:00,3.9105,3.9105,3.9105,3.9105,2
2012-02-29,08:20:00,3.9045,3.9045,3.9045,3.9045,1
2012-02-29,09:00:00,3.8970,3.8975,3.8945,3.8950,55
2012-02-29,09:05:00,3.8925,3.8950,3.8925,3.8945,64
2012-02-29,09:10:00,3.8950,3.8955,3.8875,3.8890,41
2012-02-29,09:15:00,3.8875,3.8895,3.8875,3.8895,12
2012-02-29,09:20:00,3.8900,3.8930,3.8900,3.8920,34
2012-02-29,09:25:00,3.8905,3.8920,3.8885,3.8920,10
2012-02-29,09:30:00,3.8935,3.8945,3.8935,3.8935,29
2012-02-29,09:35:00,3.8950,3.8950,3.8950,3.8950,1
2012-02-29,09:40:00,3.8930,3.8930,3.8920,3.8920,3
2012-02-29,09:45:00,3.8915,3.8915,3.8910,3.8910,2
2012-02-29,09:50:00,3.8910,3.8910,3.8890,3.8890,3
2012-02-29,09:55:00,3.8935,3.8935,3.8930,3.8930,2
2012-02-29,10:00:00,3.8940,3.8970,3.8940,3.8970,4
2012-02-29,10:05:00,3.8885,3.8895,3.8885,3.8895,9
2012-02-29,10:10:00,3.8910,3.8910,3.8910,3.8910,3
2012-02-29,10:15:00,3.8905,3.8905,3.8905,3.8905,2
2012-02-29,10:20:00,3.8910,3.8910,3.8910,3.8910,2
2012-02-29,10:30:00,3.8935,3.8935,3.8935,3.8935,3
2012-02-29,10:35:00,3.8930,3.8940,3.8905,3.8910,47
2012-02-29,10:40:00,3.8910,3.8915,3.8905,3.8910,6
2012-02-29,10:45:00,3.8915,3.8915,3.8915,3.8915,4
2012-02-29,10:50:00,3.8910,3.8940,3.8905,3.8940,7
2012-02-29,10:55:00,3.8940,3.8940,3.8940,3.8940,8
2012-02-29,11:00:00,3.8940,3.8980,3.8930,3.8980,9
2012-02-29,11:05:00,3.9000,3.9035,3.8980,3.8995,30
2012-02-29,11:10:00,3.9000,3.9000,3.9000,3.9000,1
2012-02-29,11:20:00,3.8980,3.8985,3.8980,3.8985,29
2012-02-29,11:25:00,3.8985,3.8985,3.8985,3.8985,7
2012-02-29,11:30:00,3.9005,3.9025,3.9005,3.9025,12
2012-02-29,11:40:00,3.9020,3.9020,3.9015,3.9015,3
2012-02-29,11:45:00,3.9005,3.9015,3.9005,3.9015,5
2012-02-29,12:00:00,3.9000,3.9000,3.9000,3.9000,1
2012-02-29,12:05:00,3.9015,3.9050,3.9015,3.9045,8
2012-02-29,12:10:00,3.9035,3.9035,3.9035,3.9035,1
2012-02-29,12:15:00,3.9035,3.9035,3.9035,3.9035,5
2012-02-29,12:25:00,3.9045,3.9045,3.9045,3.9045,37
2012-02-29,12:30:00,3.9055,3.9085,3.9050,3.9085,22
2012-02-29,12:35:00,3.9090,3.9115,3.9085,3.9115,11
2012-02-29,12:40:00,3.9115,3.9135,3.9115,3.9135,15
2012-02-29,12:45:00,3.9140,3.9170,3.9140,3.9160,9
2012-02-29,12:50:00,3.9160,3.9160,3.9160,3.9160,2
2012-02-29,12:55:00,3.9140,3.9160,3.9125,3.9125,7
2012-02-29,13:00:00,3.9140,3.9140,3.9140,3.9140,4
2012-02-29,13:05:00,3.9150,3.9175,3.9150,3.9165,6
2012-02-29,13:10:00,3.9165,3.9170,3.9165,3.9165,5
2012-02-29,13:15:00,3.9155,3.9155,3.9145,3.9145,11
2012-02-29,13:20:00,3.9130,3.9135,3.9110,3.9115,34
2012-02-29,13:25:00,3.9135,3.9135,3.9125,3.9130,8
2012-02-29,13:30:00,3.9120,3.9120,3.9090,3.9095,13
2012-02-29,13:35:00,3.9100,3.9170,3.9095,3.9170,10
2012-02-29,13:40:00,3.9180,3.9185,3.9150,3.9175,17
2012-02-29,13:45:00,3.9140,3.9150,3.9135,3.9135,11
2012-02-29,13:50:00,3.9155,3.9155,3.9155,3.9155,1
2012-02-29,13:55:00,3.9135,3.9145,3.9130,3.9130,8
2012-02-29,14:05:00,3.9130,3.9150,3.9125,3.9150,16
2012-02-29,14:10:00,3.9160,3.9160,3.9155,3.9155,10
2012-02-29,14:15:00,3.9150,3.9150,3.9145,3.9150,10
2012-02-29,14:20:00,3.9155,3.9190,3.9155,3.9190,21
2012-02-29,14:25:00,3.9185,3.9185,3.9185,3.9185,4
2012-02-29,14:30:00,3.9165,3.9165,3.9145,3.9145,9
2012-02-29,14:35:00,3.9140,3.9140,3.9135,3.9135,3
2012-02-29,14:40:00,3.9155,3.9155,3.9135,3.9135,8
2012-02-29,14:45:00,3.9130,3.9130,3.9120,3.9130,6
2012-02-29,14:55:00,3.9175,3.9180,3.9175,3.9175,13
2012-02-29,15:05:00,3.9170,3.9170,3.9165,3.9165,3
2012-02-29,15:10:00,3.9160,3.9160,3.9125,3.9125,7
2012-02-29,15:15:00,3.9130,3.9130,3.9125,3.9125,6
2012-02-29,15:20:00,3.9125,3.9130,3.9125,3.9130,3
2012-02-29,15:25:00,3.9135,3.9135,3.9135,3.9135,1
2012-02-29,15:30:00,3.9140,3.9175,3.9140,3.9175,53
2012-02-29,15:35:00,3.9200,3.9250,3.9200,3.9250,18
2012-02-29,15:40:00,3.9250,3.9260,3.9245,3.9245,13
2012-02-29,15:45:00,3.9225,3.9250,3.9210,3.9240,13
2012-02-29,15:50:00,3.9245,3.9250,3.9245,3.9250,4
2012-02-29,15:55:00,3.9280,3.9280,3.9260,3.9260,3
2012-02-29,16:00:00,3.9265,3.9275,3.9255,3.9275,8
2012-02-29,16:05:00,3.9275,3.9285,3.9270,3.9270,6
2012-02-29,16:10:00,3.9265,3.9265,3.9235,3.9265,10
2012-02-29,16:15:00,3.9290,3.9325,3.9290,3.9325,17
2012-02-29,16:20:00,3.9320,3.9370,3.9320,3.9365,24
2012-02-29,16:25:00,3.9330,3.9340,3.9325,3.9340,8
2012-02-29,16:30:00,3.9335,3.9365,3.9335,3.9350,8
2012-02-29,16:35:00,3.9330,3.9335,3.9330,3.9335,4
2012-02-29,16:40:00,3.9330,3.9350,3.9320,3.9325,20
2012-02-29,16:45:00,3.9355,3.9360,3.9355,3.9360,4
2012-02-29,16:50:00,3.9355,3.9360,3.9355,3.9355,6
2012-02-29,16:55:00,3.9360,3.9365,3.9345,3.9350,20
2012-02-29,17:00:00,3.9355,3.9390,3.9355,3.9390,40
2012-02-29,17:05:00,3.9395,3.9400,3.9370,3.9370,23
2012-02-29,17:10:00,3.9375,3.9430,3.9375,3.9430,23
2012-02-29,17:15:00,3.9420,3.9435,3.9400,3.9400,8
2012-02-29,17:20:00,3.9405,3.9410,3.9370,3.9370,17
2012-02-29,17:25:00,3.9375,3.9380,3.9365,3.9380,10
2012-02-29,17:30:00,3.9360,3.9370,3.9360,3.9360,18
2012-02-29,17:35:00,3.9355,3.9355,3.9340,3.9340,7
2012-02-29,17:45:00,3.9385,3.9390,3.9375,3.9375,15
2012-02-29,17:50:00,3.9385,3.9385,3.9385,3.9385,1
2012-02-29,17:55:00,3.9385,3.9405,3.9385,3.9405,2
2012-02-29,18:00:00,3.9415,3.9440,3.9415,3.9440,14
2012-02-29,18:05:00,3.9450,3.9460,3.9450,3.9460,8
2012-02-29,18:10:00,3.9435,3.9440,3.9430,3.9430,12
2012-02-29,18:15:00,3.9430,3.9435,3.9400,3.9400,29
2012-02-29,18:20:00,3.9385,3.9405,3.9385,3.9405,2
2012-02-29,18:25:00,3.9425,3.9495,3.9320,3.9470,112
2012-02-29,18:30:00,3.9490,3.9525,3.9385,3.9390,51
2012-02-29,18:35:00,3.9405,3.9465,3.9400,3.9400,37
2012-02-29,18:40:00,3.9415,3.9415,3.9280,3.9285,18
2012-02-29,18:45:00,3.9305,3.9335,3.9305,3.9335,2
2012-02-29,18:50:00,3.9345,3.9350,3.9315,3.9315,7
2012-02-29,18:55:00,3.9310,3.9310,3.9285,3.9295,6
2012-02-29,19:00:00,3.9310,3.9310,3.9310,3.9310,2
2012-02-29,19:05:00,3.9280,3.9305,3.9280,3.9285,8
2012-02-29,19:10:00,3.9265,3.9265,3.9255,3.9260,14
2012-02-29,19:15:00,3.9250,3.9250,3.9240,3.9245,8
2012-02-29,19:20:00,3.9235,3.9235,3.9205,3.9225,54
2012-02-29,19:25:00,3.9235,3.9245,3.9235,3.9245,3
2012-02-29,19:35:00,3.9250,3.9250,3.9250,3.9250,1
2012-02-29,19:40:00,3.9240,3.9260,3.9240,3.9260,6
2012-02-29,19:45:00,3.9300,3.9305,3.9265,3.9270,21
2012-02-29,19:50:00,3.9295,3.9295,3.9295,3.9295,2
2012-02-29,20:00:00,3.9330,3.9360,3.9325,3.9335,23
2012-02-29,20:05:00,3.9325,3.9325,3.9320,3.9325,4
2012-02-29,20:10:00,3.9320,3.9320,3.9300,3.9300,7
2012-02-29,20:15:00,3.9320,3.9335,3.9320,3.9325,6
2012-02-29,20:20:00,3.9295,3.9320,3.9295,3.9320,11
2012-02-29,20:25:00,3.9295,3.9300,3.9255,3.9255,48
2012-02-29,20:30:00,3.9240,3.9240,3.9090,3.9090,93
2012-02-29,20:35:00,3.9085,3.9120,3.9070,3.9115,57
2012-02-29,20:40:00,3.9150,3.9150,3.9150,3.9150,3
2012-02-29,20:45:00,3.9155,3.9155,3.9115,3.9125,14
2012-02-29,20:50:00,3.9140,3.9140,3.9135,3.9135,12
2012-02-29,20:55:00,3.9155,3.9175,3.9150,3.9170,22
2012-02-29,21:00:00,3.9165,3.9250,3.9165,3.9245,41
2012-02-29,21:05:00,3.9230,3.9250,3.9230,3.9250,4
2012-02-29,21:10:00,3.9230,3.9250,3.9220,3.9225,17
2012-02-29,21:15:00,3.9230,3.9240,3.9230,3.9235,8
2012-02-29,21:20:00,3.9260,3.9310,3.9260,3.9285,43
2012-02-29,21:25:00,3.9300,3.9310,3.9275,3.9300,22
2012-02-29,21:30:00,3.9310,3.9370,3.9260,3.9315,68
2012-02-29,21:35:00,3.9270,3.9285,3.9260,3.9275,23
2012-02-29,21:40:00,3.9305,3.9350,3.9305,3.9345,26
2012-02-29,21:45:00,3.9370,3.9415,3.9365,3.9415,27
2012-02-29,21:50:00,3.9370,3.9415,3.9340,3.9415,24
2012-02-29,21:55:00,3.9375,3.9375,3.9330,3.9330,16
2012-02-29,22:00:00,3.9330,3.9375,3.9315,3.9345,23
2012-02-29,22:05:00,3.9335,3.9350,3.9320,3.9320,23
2012-02-29,22:10:00,3.9310,3.9325,3.9305,3.9315,18
2012-02-29,22:15:00,3.9315,3.9360,3.9315,3.9330,9
2012-02-29,22:20:00,3.9345,3.9345,3.9320,3.9335,7
2012-02-29,22:25:00,3.9360,3.9370,3.9360,3.9370,7
2012-02-29,22:30:00,3.9365,3.9375,3.9365,3.9365,9
2012-02-29,22:35:00,3.9375,3.9400,3.9375,3.9400,22
2012-02-29,22:40:00,3.9395,3.9450,3.9385,3.9435,22
2012-02-29,22:45:00,3.9440,3.9475,3.9430,3.9475,16
2012-02-29,22:50:00,3.9430,3.9435,3.9420,3.9420,6
2012-02-29,22:55:00,3.9455,3.9455,3.9450,3.9450,2
2012-02-29,23:00:00,3.9485,3.9485,3.9360,3.9360,46
2012-02-29,23:05:00,3.9365,3.9365,3.9290,3.9325,80
2012-02-29,23:10:00,3.9320,3.9375,3.9320,3.9370,15
2012-02-29,23:15:00,3.9375,3.9375,3.9260,3.9310,30
2012-02-29,23:20:00,3.9290,3.9295,3.9235,3.9240,33
2012-02-29,23:25:00,3.9240,3.9240,3.9185,3.9220,29
2012-02-29,23:30:00,3.9185,3.9265,3.9170,3.9250,66
2012-02-29,23:35:00,3.9260,3.9280,3.9235,3.9260,45
2012-02-29,23:40:00,3.9255,3.9255,3.9190,3.9220,50
2012-02-29,23:45:00,3.9195,3.9195,3.8920,3.8925,151
2012-02-29,23:50:00,3.8920,3.8925,3.8825,3.8900,119
2012-02-29,23:55:00,3.8900,3.9020,3.8870,3.9005,33
2012-03-01,00:00:00,3.9010,3.9010,3.8925,3.8960,29
2012-03-01,00:05:00,3.9000,3.9055,3.8965,3.9020,58
2012-03-01,00:10:00,3.9040,3.9050,3.8985,3.9000,33
2012-03-01,00:15:00,3.9000,3.9010,3.8930,3.8945,56
2012-03-01,00:20:00,3.8935,3.8935,3.8775,3.8825,96
2012-03-01,00:25:00,3.8835,3.8860,3.8000,3.8215,283
2012-03-01,00:30:00,3.8220,3.8325,3.8150,3.8260,226
2012-03-01,00:35:00,3.8255,3.8360,3.8220,3.8360,172
2012-03-01,00:40:00,3.8390,3.8390,3.8290,3.8290,23
2012-03-01,00:45:00,3.8285,3.8445,3.8260,3.8420,67
2012-03-01,00:50:00,3.8445,3.8585,3.8445,3.8575,69
2012-03-01,00:55:00,3.8595,3.8690,3.8575,3.8665,103
2012-03-01,01:00:00,3.8665,3.8725,3.8560,3.8565,87
2012-03-01,01:05:00,3.8590,3.8690,3.8585,3.8690,18
2012-03-01,01:10:00,3.8665,3.8740,3.8665,3.8725,35
2012-03-01,01:15:00,3.8735,3.8795,3.8725,3.8725,34
2012-03-01,01:20:00,3.8705,3.8760,3.8705,3.8725,9
2012-03-01,01:25:00,3.8700,3.8730,3.8700,3.8730,3
2012-03-01,01:30:00,3.8740,3.8740,3.8735,3.8735,2
2012-03-01,01:35:00,3.8665,3.8665,3.8655,3.8655,2
2012-03-01,01:40:00,3.8630,3.8630,3.8630,3.8630,1
2012-03-01,01:45:00,3.8600,3.8700,3.8600,3.8700,15
2012-03-01,01:50:00,3.8685,3.8735,3.8680,3.8735,10
2012-03-01,01:55:00,3.8725,3.8735,3.8660,3.8710,102
2012-03-01,02:00:00,3.8705,3.8730,3.8700,3.8730,22
2012-03-01,02:05:00,3.8735,3.8740,3.8735,3.8740,3
2012-03-01,02:10:00,3.8740,3.8740,3.8685,3.8685,6
2012-03-01,02:20:00,3.8690,3.8700,3.8640,3.8640,17
2012-03-01,02:25:00,3.8680,3.8680,3.8660,3.8665,11
2012-03-01,02:30:00,3.8645,3.8670,3.8635,3.8655,25
2012-03-01,02:35:00,3.8625,3.8670,3.8625,3.8650,14
2012-03-01,02:40:00,3.8665,3.8710,3.8665,3.8705,20
2012-03-01,02:55:00,3.8745,3.8745,3.8715,3.8715,9
2012-03-01,03:05:00,3.8745,3.8745,3.8745,3.8745,5
2012-03-01,03:10:00,3.8760,3.8760,3.8760,3.8760,1
2012-03-01,03:15:00,3.8720,3.8720,3.8710,3.8710,3
2012-03-01,03:25:00,3.8770,3.8780,3.8770,3.8780,12
2012-03-01,03:30:00,3.8780,3.8780,3.8730,3.8730,4
2012-03-01,04:00:00,3.8645,3.8655,3.8645,3.8655,10
2012-03-01,04:05:00,3.8670,3.8670,3.8670,3.8670,2
2012-03-01,04:20:00,3.8660,3.8660,3.8660,3.8660,5
2012-03-01,04:25:00,3.8600,3.8600,3.8600,3.8600,1
2012-03-01,04:30:00,3.8705,3.8705,3.8705,3.8705,1
2012-03-01,04:35:00,3.8555,3.8555,3.8525,3.8525,5
2012-03-01,04:40:00,3.8530,3.8605,3.8500,3.8600,18
2012-03-01,04:45:00,3.8635,3.8635,3.8635,3.8635,1
2012-03-01,04:50:00,3.8600,3.8600,3.8600,3.8600,2
2012-03-01,04:55:00,3.8570,3.8570,3.8570,3.8570,2
2012-03-01,05:00:00,3.8555,3.8555,3.8510,3.8510,9
2012-03-01,05:15:00,3.8550,3.8550,3.8550,3.8550,2
2012-03-01,05:25:00,3.8665,3.8665,3.8645,3.8645,6
2012-03-01,05:30:00,3.8640,3.8640,3.8620,3.8620,26
2012-03-01,05:35:00,3.8635,3.8635,3.8615,3.8615,15
2012-03-01,05:40:00,3.8650,3.8660,3.8615,3.8615,9
2012-03-01,05:45:00,3.8615,3.8640,3.8615,3.8640,17
2012-03-01,05:50:00,3.8655,3.8665,3.8655,3.8665,4
2012-03-01,05:55:00,3.8650,3.8680,3.8650,3.8670,3
2012-03-01,06:00:00,3.8665,3.8700,3.8665,3.8700,4
2012-03-01,06:05:00,3.8710,3.8710,3.8710,3.8710,3
2012-03-01,06:10:00,3.8725,3.8735,3.8700,3.8730,9
2012-03-01,07:00:00,3.8635,3.8730,3.8595,3.8725,86
2012-03-01,07:05:00,3.8720,3.8735,3.8690,3.8735,22
2012-03-01,07:10:00,3.8735,3.8750,3.8710,3.8740,17
2012-03-01,07:15:00,3.8745,3.8745,3.8715,3.8720,13
2012-03-01,07:20:00,3.8720,3.8720,3.8700,3.8700,4
2012-03-01,07:25:00,3.8730,3.8730,3.8720,3.8720,2
2012-03-01,07:30:00,3.8740,3.8740,3.8720,3.8720,7
2012-03-01,07:35:00,3.8730,3.8730,3.8710,3.8710,4
2012-03-01,07:40:00,3.8730,3.8750,3.8725,3.8750,28
2012-03-01,07:45:00,3.8765,3.8770,3.8745,3.8745,27
2012-03-01,07:50:00,3.8740,3.8750,3.8730,3.8740,23
2012-03-01,07:55:00,3.8715,3.8750,3.8700,3.8705,55
2012-03-01,08:00:00,3.8705,3.8710,3.8670,3.8700,33
2012-03-01,08:05:00,3.8705,3.8705,3.8705,3.8705,4
2012-03-01,08:10:00,3.8705,3.8705,3.8700,3.8705,23
2012-03-01,08:15:00,3.8725,3.8750,3.8705,3.8730,21
2012-03-01,08:20:00,3.8730,3.8730,3.8730,3.8730,6
2012-03-01,08:30:00,3.8755,3.8775,3.8750,3.8760,13
2012-03-01,08:35:00,3.8775,3.8775,3.8740,3.8750,9
2012-03-01,08:40:00,3.8750,3.8750,3.8730,3.8730,2
2012-03-01,08:45:00,3.8730,3.8730,3.8695,3.8720,37
2012-03-01,08:50:00,3.8715,3.8730,3.8690,3.8695,63
2012-03-01,08:55:00,3.8700,3.8780,3.8700,3.8770,105
2012-03-01,09:00:00,3.8775,3.8815,3.8675,3.8715,498
2012-03-01,09:05:00,3.8730,3.8770,3.8700,3.8710,232
2012-03-01,09:10:00,3.8705,3.8740,3.8705,3.8715,156
2012-03-01,09:15:00,3.8720,3.8740,3.8705,3.8740,111
2012-03-01,09:20:00,3.8730,3.8740,3.8705,3.8730,51
2012-03-01,09:25:00,3.8725,3.8760,3.8715,3.8750,72
2012-03-01,09:30:00,3.8755,3.8790,3.8740,3.8745,91
2012-03-01,09:35:00,3.8760,3.8785,3.8750,3.8780,82
2012-03-01,09:40:00,3.8780,3.8820,3.8780,3.8815,148
2012-03-01,09:45:00,3.8820,3.8885,3.8810,3.8850,295
2012-03-01,09:50:00,3.8840,3.8840,3.8800,3.8815,67
2012-03-01,09:55:00,3.8815,3.8825,3.8785,3.8800,38
2012-03-01,10:00:00,3.8790,3.8835,3.8790,3.8825,80
2012-03-01,10:05:00,3.8810,3.8825,3.8785,3.8805,86
2012-03-01,10:10:00,3.8795,3.8810,3.8790,3.8790,32
2012-03-01,10:15:00,3.8795,3.8810,3.8790,3.8795,49
2012-03-01,10:20:00,3.8790,3.8830,3.8790,3.8830,31
2012-03-01,10:25:00,3.8820,3.8825,3.8800,3.8805,19
2012-03-01,10:30:00,3.8795,3.8800,3.8760,3.8785,130
2012-03-01,10:35:00,3.8785,3.8790,3.8760,3.8770,105
2012-03-01,10:40:00,3.8780,3.8785,3.8740,3.8740,184
2012-03-01,10:45:00,3.8735,3.8750,3.8710,3.8710,155
2012-03-01,10:50:00,3.8710,3.8730,3.8705,3.8715,215
2012-03-01,10:55:00,3.8720,3.8740,3.8715,3.8720,24
2012-03-01,11:00:00,3.8720,3.8760,3.8715,3.8760,59
2012-03-01,11:05:00,3.8765,3.8780,3.8765,3.8780,44
2012-03-01,11:10:00,3.8775,3.8790,3.8760,3.8785,38
2012-03-01,11:15:00,3.8785,3.8835,3.8785,3.8830,215
2012-03-01,11:20:00,3.8830,3.8870,3.8820,3.8830,390
2012-03-01,11:25:00,3.8830,3.8840,3.8790,3.8795,96
2012-03-01,11:30:00,3.8795,3.8820,3.8795,3.8810,17
2012-03-01,11:35:00,3.8815,3.8815,3.8810,3.8815,7
2012-03-01,11:40:00,3.8820,3.8830,3.8810,3.8810,18
2012-03-01,11:45:00,3.8815,3.8825,3.8790,3.8800,33
2012-03-01,11:50:00,3.8810,3.8820,3.8805,3.8820,21
2012-03-01,12:00:00,3.8805,3.8820,3.8800,3.8820,4
2012-03-01,12:05:00,3.8820,3.8820,3.8810,3.8820,15
2012-03-01,12:10:00,3.8815,3.8820,3.8815,3.8820,9
2012-03-01,12:15:00,3.8815,3.8820,3.8800,3.8800,18
2012-03-01,12:20:00,3.8800,3.8805,3.8770,3.8775,57
2012-03-01,12:25:00,3.8800,3.8805,3.8770,3.8805,75
2012-03-01,12:30:00,3.8795,3.8800,3.8775,3.8785,23
2012-03-01,12:35:00,3.8785,3.8800,3.8785,3.8800,36
2012-03-01,12:40:00,3.8785,3.8815,3.8785,3.8800,50
2012-03-01,12:45:00,3.8805,3.8805,3.8790,3.8795,14
2012-03-01,12:50:00,3.8795,3.8815,3.8790,3.8815,52
2012-03-01,12:55:00,3.8815,3.8815,3.8815,3.8815,7
2012-03-01,13:00:00,3.8810,3.8825,3.8810,3.8825,15
2012-03-01,13:05:00,3.8820,3.8820,3.8810,3.8815,9
2012-03-01,13:10:00,3.8810,3.8810,3.8800,3.8800,30
2012-03-01,13:15:00,3.8800,3.8810,3.8800,3.8805,40
2012-03-01,13:20:00,3.8805,3.8815,3.8800,3.8810,29
2012-03-01,13:25:00,3.8810,3.8820,3.8810,3.8810,31
2012-03-01,13:30:00,3.8810,3.8815,3.8790,3.8790,175
2012-03-01,13:35:00,3.8785,3.8795,3.8770,3.8790,89
2012-03-01,13:40:00,3.8795,3.8800,3.8725,3.8725,187
2012-03-01,13:45:00,3.8720,3.8750,3.8710,3.8715,129
2012-03-01,13:50:00,3.8710,3.8730,3.8700,3.8720,109
2012-03-01,13:55:00,3.8720,3.8735,3.8715,3.8730,37
2012-03-01,14:00:00,3.8730,3.8745,3.8725,3.8745,95
2012-03-01,14:05:00,3.8740,3.8745,3.8700,3.8715,109
2012-03-01,14:10:00,3.8720,3.8725,3.8675,3.8675,68
2012-03-01,14:15:00,3.8675,3.8680,3.8655,3.8675,143
2012-03-01,14:20:00,3.8670,3.8695,3.8660,3.8695,21
2012-03-01,14:25:00,3.8695,3.8715,3.8680,3.8685,51
2012-03-01,14:30:00,3.8685,3.8685,3.8625,3.8635,159
2012-03-01,14:35:00,3.8635,3.8650,3.8620,3.8620,97
2012-03-01,14:40:00,3.8615,3.8630,3.8605,3.8610,75
2012-03-01,14:45:00,3.8605,3.8605,3.8550,3.8565,680
2012-03-01,14:50:00,3.8565,3.8580,3.8550,3.8575,217
2012-03-01,14:55:00,3.8570,3.8600,3.8560,3.8560,128
2012-03-01,15:00:00,3.8555,3.8585,3.8520,3.8585,167
2012-03-01,15:05:00,3.8580,3.8595,3.8540,3.8595,147
2012-03-01,15:10:00,3.8585,3.8605,3.8570,3.8570,102
2012-03-01,15:15:00,3.8585,3.8595,3.8545,3.8545,151
2012-03-01,15:20:00,3.8555,3.8560,3.8505,3.8505,106
2012-03-01,15:25:00,3.8510,3.8525,3.8500,3.8515,112
2012-03-01,15:30:00,3.8515,3.8535,3.8495,3.8535,123
2012-03-01,15:35:00,3.8530,3.8550,3.8520,3.8550,73
2012-03-01,15:40:00,3.8550,3.8585,3.8550,3.8585,33
2012-03-01,15:45:00,3.8580,3.8595,3.8545,3.8545,96
2012-03-01,15:50:00,3.8545,3.8550,3.8500,3.8500,72
2012-03-01,15:55:00,3.8505,3.8525,3.8490,3.8515,127
2012-03-01,16:00:00,3.8520,3.8550,3.8485,3.8515,236
2012-03-01,16:05:00,3.8525,3.8555,3.8490,3.8510,150
2012-03-01,16:10:00,3.8515,3.8530,3.8490,3.8510,127
2012-03-01,16:15:00,3.8530,3.8590,3.8530,3.8565,146
2012-03-01,16:20:00,3.8555,3.8630,3.8545,3.8570,162
2012-03-01,16:25:00,3.8570,3.8615,3.8560,3.8610,46
2012-03-01,16:30:00,3.8615,3.8680,3.8610,3.8650,280
2012-03-01,16:35:00,3.8650,3.8710,3.8645,3.8700,180
2012-03-01,16:40:00,3.8695,3.8740,3.8680,3.8680,169
2012-03-01,16:45:00,3.8675,3.8695,3.8650,3.8690,85
2012-03-01,16:50:00,3.8680,3.8740,3.8670,3.8725,108
2012-03-01,16:55:00,3.8730,3.8740,3.8705,3.8705,57
2012-03-01,17:00:00,3.8715,3.8720,3.8650,3.8675,152
2012-03-01,17:05:00,3.8675,3.8740,3.8675,3.8740,126
2012-03-01,17:10:00,3.8740,3.8830,3.8740,3.8820,261
2012-03-01,17:15:00,3.8825,3.8860,3.8815,3.8860,255
2012-03-01,17:20:00,3.8860,3.8865,3.8825,3.8845,107
2012-03-01,17:25:00,3.8835,3.8900,3.8830,3.8885,212
2012-03-01,17:30:00,3.8885,3.8950,3.8880,3.8950,294
2012-03-01,17:35:00,3.8940,3.8950,3.8925,3.8945,147
2012-03-01,17:40:00,3.8950,3.8980,3.8940,3.8950,343
2012-03-01,17:45:00,3.8950,3.8960,3.8875,3.8880,345
2012-03-01,17:50:00,3.8885,3.8910,3.8880,3.8900,114
2012-03-01,17:55:00,3.8890,3.8900,3.8870,3.8900,125
2012-03-01,18:00:00,3.8900,3.8950,3.8895,3.8905,123
2012-03-01,18:05:00,3.8900,3.8920,3.8885,3.8920,105
2012-03-01,18:10:00,3.8910,3.8930,3.8900,3.8910,138
2012-03-01,18:15:00,3.8910,3.8935,3.8910,3.8930,68
2012-03-01,18:20:00,3.8930,3.8965,3.8930,3.8950,98
2012-03-01,18:25:00,3.8955,3.9040,3.8945,3.9030,181
2012-03-01,18:30:00,3.9035,3.9045,3.8995,3.9025,293
2012-03-01,18:35:00,3.9030,3.9045,3.8975,3.9000,173
2012-03-01,18:40:00,3.9005,3.9010,3.8960,3.8980,107
2012-03-01,18:45:00,3.8985,3.8990,3.8945,3.8970,136
2012-03-01,18:50:00,3.8980,3.8980,3.8935,3.8950,67
2012-03-01,18:55:00,3.8955,3.8970,3.8945,3.8960,25
2012-03-01,19:00:00,3.8955,3.8960,3.8930,3.8950,91
2012-03-01,19:05:00,3.8950,3.8975,3.8935,3.8935,70
2012-03-01,19:10:00,3.8945,3.8965,3.8885,3.8900,184
2012-03-01,19:15:00,3.8890,3.8900,3.8865,3.8875,117
2012-03-01,19:20:00,3.8875,3.8895,3.8870,3.8870,63
2012-03-01,19:25:00,3.8885,3.8930,3.8880,3.8915,79
2012-03-01,19:30:00,3.8915,3.8915,3.8870,3.8870,58
2012-03-01,19:35:00,3.8870,3.8890,3.8820,3.8890,210
2012-03-01,19:40:00,3.8885,3.8900,3.8860,3.8860,164
2012-03-01,19:45:00,3.8875,3.8890,3.8860,3.8880,36
2012-03-01,19:50:00,3.8890,3.8900,3.8840,3.8885,86
2012-03-01,19:55:00,3.8885,3.8950,3.8880,3.8910,178
2012-03-01,20:00:00,3.8905,3.8935,3.8905,3.8910,40
2012-03-01,20:05:00,3.8925,3.8950,3.8925,3.8940,96
2012-03-01,20:10:00,3.8940,3.8940,3.8885,3.8890,124
2012-03-01,20:15:00,3.8890,3.8925,3.8880,3.8895,64
2012-03-01,20:20:00,3.8910,3.8935,3.8910,3.8920,303
2012-03-01,20:25:00,3.8920,3.8925,3.8830,3.8835,321
2012-03-01,20:30:00,3.8835,3.8990,3.8835,3.8990,478
2012-03-01,20:35:00,3.8985,3.8985,3.8915,3.8920,404
2012-03-01,20:40:00,3.8915,3.8925,3.8860,3.8900,188
2012-03-01,20:45:00,3.8895,3.8905,3.8860,3.8875,205
2012-03-01,20:50:00,3.8875,3.8915,3.8875,3.8905,157
2012-03-01,20:55:00,3.8910,3.8950,3.8900,3.8915,105
2012-03-01,21:00:00,3.8910,3.8970,3.8910,3.8960,153
2012-03-01,21:05:00,3.8955,3.9020,3.8955,3.9015,305
2012-03-01,21:10:00,3.9025,3.9110,3.9015,3.9105,861
2012-03-01,21:15:00,3.9105,3.9145,3.9070,3.9085,663
2012-03-01,21:20:00,3.9085,3.9105,3.9060,3.9100,236
2012-03-01,21:25:00,3.9105,3.9145,3.9095,3.9140,328
2012-03-01,21:30:00,3.9140,3.9140,3.9010,3.9050,553
2012-03-01,21:35:00,3.9050,3.9080,3.9015,3.9080,245
2012-03-01,21:40:00,3.9085,3.9095,3.9050,3.9065,196
2012-03-01,21:45:00,3.9070,3.9095,3.9045,3.9055,236
2012-03-01,21:50:00,3.9065,3.9125,3.9065,3.9100,308
2012-03-01,21:55:00,3.9095,3.9110,3.9075,3.9090,271
2012-03-01,22:00:00,3.9095,3.9225,3.9085,3.9225,432
2012-03-01,22:05:00,3.9220,3.9290,3.9210,3.9260,663
2012-03-01,22:10:00,3.9260,3.9365,3.9260,3.9330,814
2012-03-01,22:15:00,3.9340,3.9355,3.9300,3.9310,1031
2012-03-01,22:20:00,3.9310,3.9360,3.9300,3.9355,423
2012-03-01,22:25:00,3.9355,3.9355,3.9265,3.9265,243
2012-03-01,22:30:00,3.9275,3.9370,3.9275,3.9305,388
2012-03-01,22:35:00,3.9315,3.9330,3.9275,3.9280,207
2012-03-01,22:40:00,3.9285,3.9285,3.9150,3.9210,679
2012-03-01,22:45:00,3.9205,3.9285,3.9180,3.9240,275
2012-03-01,22:50:00,3.9255,3.9305,3.9250,3.9295,282
2012-03-01,22:55:00,3.9300,3.9300,3.9225,3.9260,324
2012-03-01,23:00:00,3.9255,3.9255,3.9070,3.9180,1464
2012-03-01,23:05:00,3.9175,3.9235,3.9165,3.9230,472
2012-03-01,23:10:00,3.9240,3.9295,3.9195,3.9205,590
2012-03-01,23:15:00,3.9210,3.9265,3.9190,3.9260,301
2012-03-01,23:20:00,3.9260,3.9295,3.9240,3.9275,330
2012-03-01,23:25:00,3.9275,3.9360,3.9275,3.9330,763
2012-03-01,23:30:00,3.9320,3.9340,3.9275,3.9300,230
2012-03-01,23:35:00,3.9295,3.9315,3.9265,3.9305,190
2012-03-01,23:40:00,3.9305,3.9310,3.9220,3.9240,219
2012-03-01,23:45:00,3.9235,3.9260,3.9210,3.9220,308
2012-03-01,23:50:00,3.9215,3.9215,3.9150,3.9155,408
2012-03-01,23:55:00,3.9160,3.9165,3.9065,3.9120,472
2012-03-02,00:00:00,3.9120,3.9150,3.9085,3.9095,303
2012-03-02,00:05:00,3.9100,3.9170,3.9045,3.9060,577
2012-03-02,00:10:00,3.9055,3.9130,3.9050,3.9120,170
2012-03-02,00:15:00,3.9125,3.9190,3.9120,3.9140,388
2012-03-02,00:20:00,3.9140,3.9215,3.9140,3.9160,270
2012-03-02,00:25:00,3.9155,3.9260,3.9110,3.9255,403
2012-03-02,00:30:00,3.9255,3.9255,3.9165,3.9200,317
2012-03-02,00:35:00,3.9200,3.9215,3.9150,3.9165,205
2012-03-02,00:40:00,3.9165,3.9220,3.9165,3.9215,245
2012-03-02,00:45:00,3.9205,3.9230,3.9175,3.9195,169
2012-03-02,00:50:00,3.9205,3.9285,3.9175,3.9275,429
2012-03-02,00:55:00,3.9265,3.9265,3.9235,3.9245,416
2012-03-02,01:00:00,3.9240,3.9250,3.9210,3.9235,200
2012-03-02,01:05:00,3.9225,3.9240,3.9205,3.9205,105
2012-03-02,01:10:00,3.9200,3.9245,3.9200,3.9245,116
2012-03-02,01:15:00,3.9250,3.9250,3.9220,3.9240,140
2012-03-02,01:20:00,3.9240,3.9280,3.9225,3.9260,180
2012-03-02,01:25:00,3.9265,3.9265,3.9230,3.9250,73
2012-03-02,01:30:00,3.9255,3.9255,3.9230,3.9245,115
2012-03-02,01:35:00,3.9230,3.9265,3.9230,3.9250,220
2012-03-02,01:40:00,3.9255,3.9260,3.9225,3.9230,175
2012-03-02,01:45:00,3.9235,3.9260,3.9225,3.9260,176
2012-03-02,01:50:00,3.9265,3.9265,3.9235,3.9245,143
2012-03-02,01:55:00,3.9245,3.9330,3.9245,3.9305,949
2012-03-02,02:00:00,3.9305,3.9305,3.9265,3.9270,203
2012-03-02,02:05:00,3.9265,3.9305,3.9265,3.9300,177
2012-03-02,02:10:00,3.9300,3.9320,3.9275,3.9280,245
2012-03-02,02:15:00,3.9280,3.9310,3.9275,3.9305,78
2012-03-02,02:20:00,3.9310,3.9345,3.9295,3.9325,415
2012-03-02,02:25:00,3.9325,3.9330,3.9295,3.9325,65
2012-03-02,02:30:00,3.9310,3.9345,3.9310,3.9330,55
2012-03-02,02:35:00,3.9330,3.9330,3.9280,3.9280,118
2012-03-02,02:40:00,3.9275,3.9310,3.9270,3.9280,90
2012-03-02,02:45:00,3.9280,3.9295,3.9270,3.9280,47
2012-03-02,02:50:00,3.9270,3.9300,3.9260,3.9300,50
2012-03-02,02:55:00,3.9310,3.9315,3.9275,3.9295,82
2012-03-02,03:00:00,3.9300,3.9310,3.9265,3.9270,26
2012-03-02,03:05:00,3.9280,3.9310,3.9270,3.9275,68
2012-03-02,03:10:00,3.9275,3.9275,3.9255,3.9255,11
2012-03-02,03:15:00,3.9250,3.9285,3.9250,3.9265,17
2012-03-02,03:20:00,3.9255,3.9300,3.9255,3.9270,60
2012-03-02,03:25:00,3.9260,3.9325,3.9260,3.9310,109
2012-03-02,03:30:00,3.9320,3.9335,3.9310,3.9320,62
2012-03-02,03:35:00,3.9315,3.9325,3.9300,3.9300,18
2012-03-02,03:40:00,3.9300,3.9330,3.9295,3.9315,54
2012-03-02,03:45:00,3.9315,3.9330,3.9300,3.9300,33
2012-03-02,03:50:00,3.9305,3.9345,3.9300,3.9345,33
2012-03-02,03:55:00,3.9335,3.9335,3.9310,3.9310,41
2012-03-02,04:00:00,3.9315,3.9360,3.9315,3.9320,75
2012-03-02,04:05:00,3.9320,3.9330,3.9290,3.9290,83
2012-03-02,04:10:00,3.9300,3.9325,3.9275,3.9285,109
2012-03-02,04:15:00,3.9280,3.9310,3.9275,3.9285,72
2012-03-02,04:20:00,3.9285,3.9310,3.9270,3.9285,46
2012-03-02,04:25:00,3.9290,3.9295,3.9275,3.9280,25
2012-03-02,04:30:00,3.9280,3.9315,3.9280,3.9295,45
2012-03-02,04:35:00,3.9300,3.9320,3.9265,3.9285,41
2012-03-02,04:40:00,3.9275,3.9315,3.9270,3.9310,70
2012-03-02,04:45:00,3.9310,3.9335,3.9290,3.9295,57
2012-03-02,04:50:00,3.9295,3.9340,3.9290,3.9340,38
2012-03-02,04:55:00,3.9340,3.9350,3.9310,3.9335,94
2012-03-02,05:00:00,3.9335,3.9355,3.9320,3.9345,59
2012-03-02,05:05:00,3.9340,3.9375,3.9325,3.9345,123
2012-03-02,05:10:00,3.9355,3.9370,3.9345,3.9360,20
2012-03-02,05:15:00,3.9350,3.9350,3.9345,3.9345,4
2012-03-02,05:20:00,3.9350,3.9370,3.9345,3.9345,8
2012-03-02,05:25:00,3.9355,3.9370,3.9355,3.9365,25
2012-03-02,05:30:00,3.9365,3.9385,3.9355,3.9370,23
2012-03-02,05:35:00,3.9365,3.9365,3.9340,3.9340,7
2012-03-02,05:40:00,3.9340,3.9355,3.9335,3.9355,15
2012-03-02,05:45:00,3.9340,3.9365,3.9340,3.9350,7
2012-03-02,05:50:00,3.9350,3.9360,3.9330,3.9345,15
2012-03-02,05:55:00,3.9355,3.9355,3.9325,3.9350,10
2012-03-02,06:00:00,3.9330,3.9355,3.9320,3.9325,18
2012-03-02,06:05:00,3.9325,3.9325,3.9320,3.9320,5
2012-03-02,06:10:00,3.9330,3.9340,3.9315,3.9315,10
2012-03-02,07:00:00,3.9315,3.9380,3.9315,3.9350,41
2012-03-02,07:05:00,3.9340,3.9370,3.9330,3.9335,36
2012-03-02,07:10:00,3.9330,3.9335,3.9325,3.9325,4
2012-03-02,07:15:00,3.9330,3.9330,3.9330,3.9330,3
2012-03-02,07:20:00,3.9325,3.9335,3.9315,3.9320,25
2012-03-02,07:25:00,3.9315,3.9315,3.9315,3.9315,2
2012-03-02,07:30:00,3.9325,3.9330,3.9315,3.9330,4
2012-03-02,07:35:00,3.9315,3.9315,3.9315,3.9315,2
2012-03-02,07:40:00,3.9320,3.9320,3.9320,3.9320,2
2012-03-02,07:45:00,3.9295,3.9310,3.9295,3.9300,10
2012-03-02,07:50:00,3.9310,3.9330,3.9295,3.9305,7
2012-03-02,07:55:00,3.9305,3.9340,3.9305,3.9340,37
2012-03-02,08:00:00,3.9350,3.9350,3.9330,3.9335,21
2012-03-02,08:05:00,3.9340,3.9355,3.9330,3.9330,46
2012-03-02,08:10:00,3.9315,3.9315,3.9310,3.9310,2
2012-03-02,08:15:00,3.9305,3.9330,3.9305,3.9325,15
2012-03-02,08:20:00,3.9330,3.9340,3.9325,3.9340,3
2012-03-02,08:25:00,3.9330,3.9345,3.9320,3.9325,20
2012-03-02,08:30:00,3.9330,3.9340,3.9330,3.9340,7
2012-03-02,08:35:00,3.9315,3.9340,3.9300,3.9300,24
2012-03-02,08:40:00,3.9310,3.9310,3.9290,3.9310,17
2012-03-02,08:45:00,3.9305,3.9310,3.9290,3.9290,12
2012-03-02,08:50:00,3.9305,3.9310,3.9250,3.9270,54
2012-03-02,08:55:00,3.9260,3.9260,3.9195,3.9220,256
2012-03-02,09:00:00,3.9230,3.9275,3.9150,3.9275,908
2012-03-02,09:05:00,3.9265,3.9285,3.9215,3.9215,254
2012-03-02,09:10:00,3.9210,3.9280,3.9195,3.9275,216
2012-03-02,09:15:00,3.9275,3.9285,3.9190,3.9190,186
2012-03-02,09:20:00,3.9200,3.9240,3.9190,3.9220,175
2012-03-02,09:25:00,3.9215,3.9270,3.9205,3.9220,111
2012-03-02,09:30:00,3.9240,3.9285,3.9225,3.9265,58
2012-03-02,09:35:00,3.9270,3.9275,3.9220,3.9220,86
2012-03-02,09:40:00,3.9230,3.9255,3.9230,3.9245,33
2012-03-02,09:45:00,3.9250,3.9270,3.9235,3.9255,68
2012-03-02,09:50:00,3.9250,3.9300,3.9250,3.9295,131
2012-03-02,09:55:00,3.9285,3.9405,3.9280,3.9385,472
2012-03-02,10:00:00,3.9385,3.9420,3.9380,3.9385,205
2012-03-02,10:05:00,3.9385,3.9445,3.9380,3.9440,146
2012-03-02,10:10:00,3.9440,3.9495,3.9420,3.9470,300
2012-03-02,10:15:00,3.9485,3.9495,3.9455,3.9455,97
2012-03-02,10:20:00,3.9460,3.9475,3.9455,3.9465,29
2012-03-02,10:25:00,3.9460,3.9485,3.9450,3.9450,181
2012-03-02,10:30:00,3.9450,3.9450,3.9405,3.9410,39
2012-03-02,10:35:00,3.9410,3.9445,3.9405,3.9440,139
2012-03-02,10:40:00,3.9440,3.9445,3.9380,3.9380,93
2012-03-02,10:45:00,3.9375,3.9405,3.9375,3.9395,143
2012-03-02,10:50:00,3.9385,3.9400,3.9385,3.9400,68
2012-03-02,10:55:00,3.9405,3.9405,3.9355,3.9355,72
2012-03-02,11:00:00,3.9355,3.9355,3.9315,3.9335,260
2012-03-02,11:05:00,3.9340,3.9360,3.9325,3.9350,109
2012-03-02,11:10:00,3.9330,3.9335,3.9310,3.9325,48
2012-03-02,11:15:00,3.9325,3.9355,3.9320,3.9330,34
2012-03-02,11:20:00,3.9330,3.9355,3.9315,3.9355,57
2012-03-02,11:25:00,3.9360,3.9365,3.9340,3.9350,52
2012-03-02,11:30:00,3.9330,3.9330,3.9320,3.9330,12
2012-03-02,11:35:00,3.9330,3.9330,3.9330,3.9330,5
2012-03-02,11:40:00,3.9345,3.9350,3.9310,3.9310,28
2012-03-02,11:45:00,3.9310,3.9355,3.9255,3.9350,146
2012-03-02,11:50:00,3.9355,3.9355,3.9310,3.9330,36
2012-03-02,11:55:00,3.9320,3.9350,3.9310,3.9350,33
2012-03-02,12:00:00,3.9350,3.9360,3.9345,3.9350,17
2012-03-02,12:05:00,3.9340,3.9355,3.9340,3.9345,12
2012-03-02,12:10:00,3.9350,3.9355,3.9325,3.9345,21
2012-03-02,12:15:00,3.9345,3.9345,3.9305,3.9315,43
2012-03-02,12:20:00,3.9305,3.9315,3.9305,3.9310,13
2012-03-02,12:25:00,3.9315,3.9320,3.9315,3.9315,9
2012-03-02,12:30:00,3.9310,3.9310,3.9290,3.9295,32
2012-03-02,12:35:00,3.9305,3.9320,3.9300,3.9320,28
2012-03-02,12:40:00,3.9310,3.9315,3.9310,3.9315,8
2012-03-02,12:45:00,3.9320,3.9330,3.9315,3.9320,18
2012-03-02,12:50:00,3.9310,3.9320,3.9310,3.9310,5
2012-03-02,12:55:00,3.9310,3.9310,3.9300,3.9305,19
2012-03-02,13:00:00,3.9325,3.9325,3.9325,3.9325,6
2012-03-02,13:05:00,3.9325,3.9360,3.9325,3.9350,51
2012-03-02,13:10:00,3.9360,3.9415,3.9360,3.9410,156
2012-03-02,13:15:00,3.9415,3.9420,3.9370,3.9375,82
2012-03-02,13:20:00,3.9370,3.9390,3.9370,3.9390,13
2012-03-02,13:25:00,3.9395,3.9395,3.9380,3.9385,32
2012-03-02,13:30:00,3.9385,3.9415,3.9375,3.9415,99
2012-03-02,13:35:00,3.9420,3.9425,3.9375,3.9385,105
2012-03-02,13:40:00,3.9385,3.9390,3.9360,3.9365,79
2012-03-02,13:45:00,3.9365,3.9370,3.9345,3.9355,53
2012-03-02,13:50:00,3.9355,3.9380,3.9355,3.9380,21
2012-03-02,13:55:00,3.9370,3.9370,3.9315,3.9325,129
2012-03-02,14:00:00,3.9335,3.9360,3.9315,3.9335,152
2012-03-02,14:05:00,3.9335,3.9335,3.9300,3.9310,145
2012-03-02,14:10:00,3.9315,3.9330,3.9310,3.9325,57
2012-03-02,14:15:00,3.9320,3.9350,3.9305,3.9330,87
2012-03-02,14:20:00,3.9335,3.9365,3.9330,3.9360,130
2012-03-02,14:25:00,3.9350,3.9375,3.9335,3.9365,109
2012-03-02,14:30:00,3.9375,3.9415,3.9370,3.9415,122
2012-03-02,14:35:00,3.9415,3.9430,3.9380,3.9400,164
2012-03-02,14:40:00,3.9410,3.9415,3.9390,3.9410,42
2012-03-02,14:45:00,3.9405,3.9410,3.9390,3.9405,68
2012-03-02,14:50:00,3.9405,3.9405,3.9365,3.9405,187
2012-03-02,14:55:00,3.9400,3.9415,3.9385,3.9415,71
2012-03-02,15:00:00,3.9410,3.9410,3.9355,3.9360,69
2012-03-02,15:05:00,3.9360,3.9360,3.9345,3.9345,27
2012-03-02,15:10:00,3.9340,3.9340,3.9300,3.9300,54
2012-03-02,15:15:00,3.9300,3.9345,3.9280,3.9345,207
2012-03-02,15:20:00,3.9345,3.9345,3.9280,3.9300,78
2012-03-02,15:25:00,3.9300,3.9330,3.9285,3.9320,62
2012-03-02,15:30:00,3.9305,3.9310,3.9290,3.9295,52
2012-03-02,15:35:00,3.9290,3.9290,3.9235,3.9255,163
2012-03-02,15:40:00,3.9250,3.9280,3.9245,3.9255,110
2012-03-02,15:45:00,3.9250,3.9275,3.9235,3.9255,87
2012-03-02,15:50:00,3.9250,3.9260,3.9240,3.9255,91
2012-03-02,15:55:00,3.9250,3.9250,3.9205,3.9205,49
2012-03-02,16:00:00,3.9200,3.9230,3.9180,3.9230,189
2012-03-02,16:05:00,3.9230,3.9245,3.9210,3.9230,82
2012-03-02,16:10:00,3.9220,3.9270,3.9220,3.9260,68
2012-03-02,16:15:00,3.9260,3.9260,3.9210,3.9225,76
2012-03-02,16:20:00,3.9220,3.9255,3.9210,3.9215,75
2012-03-02,16:25:00,3.9215,3.9230,3.9180,3.9180,147
2012-03-02,16:30:00,3.9175,3.9175,3.9115,3.9140,260
2012-03-02,16:35:00,3.9140,3.9180,3.9130,3.9140,162
2012-03-02,16:40:00,3.9130,3.9130,3.9060,3.9090,363
2012-03-02,16:45:00,3.9095,3.9130,3.9080,3.9105,185
2012-03-02,16:50:00,3.9100,3.9120,3.9100,3.9120,68
2012-03-02,16:55:00,3.9115,3.9125,3.9095,3.9115,93
2012-03-02,17:00:00,3.9110,3.9175,3.9105,3.9175,163
2012-03-02,17:05:00,3.9170,3.9190,3.9160,3.9185,216
2012-03-02,17:10:00,3.9185,3.9240,3.9180,3.9235,167
2012-03-02,17:15:00,3.9240,3.9275,3.9225,3.9240,212
2012-03-02,17:20:00,3.9240,3.9245,3.9220,3.9240,48
2012-03-02,17:25:00,3.9240,3.9240,3.9200,3.9220,118
2012-03-02,17:30:00,3.9225,3.9230,3.9200,3.9210,81
2012-03-02,17:35:00,3.9210,3.9225,3.9200,3.9210,63
2012-03-02,17:40:00,3.9215,3.9245,3.9215,3.9225,63
2012-03-02,17:45:00,3.9215,3.9225,3.9190,3.9210,123
2012-03-02,17:50:00,3.9215,3.9245,3.9205,3.9210,102
2012-03-02,17:55:00,3.9210,3.9240,3.9210,3.9220,44
2012-03-02,18:00:00,3.9225,3.9245,3.9220,3.9245,48
2012-03-02,18:05:00,3.9250,3.9280,3.9250,3.9255,117
2012-03-02,18:10:00,3.9260,3.9265,3.9255,3.9255,40
2012-03-02,18:15:00,3.9260,3.9265,3.9240,3.9255,35
2012-03-02,18:20:00,3.9255,3.9270,3.9250,3.9265,26
2012-03-02,18:25:00,3.9260,3.9265,3.9240,3.9245,29
2012-03-02,18:30:00,3.9250,3.9260,3.9250,3.9250,26
2012-03-02,18:35:00,3.9250,3.9255,3.9245,3.9250,26
2012-03-02,18:40:00,3.9250,3.9250,3.9215,3.9235,41
2012-03-02,18:45:00,3.9240,3.9240,3.9210,3.9210,43
2012-03-02,18:50:00,3.9205,3.9215,3.9190,3.9210,104
2012-03-02,18:55:00,3.9215,3.9240,3.9215,3.9225,17
2012-03-02,19:00:00,3.9230,3.9245,3.9225,3.9240,16
2012-03-02,19:05:00,3.9230,3.9245,3.9220,3.9245,53
2012-03-02,19:10:00,3.9245,3.9310,3.9245,3.9300,217
2012-03-02,19:15:00,3.9300,3.9375,3.9300,3.9350,209
2012-03-02,19:20:00,3.9355,3.9400,3.9355,3.9400,147
2012-03-02,19:25:00,3.9395,3.9405,3.9380,3.9380,183
2012-03-02,19:30:00,3.9385,3.9415,3.9380,3.9415,121
2012-03-02,19:35:00,3.9415,3.9445,3.9400,3.9430,168
2012-03-02,19:40:00,3.9440,3.9445,3.9400,3.9405,115
2012-03-02,19:45:00,3.9405,3.9405,3.9365,3.9365,112
2012-03-02,19:50:00,3.9365,3.9375,3.9315,3.9330,100
2012-03-02,19:55:00,3.9350,3.9355,3.9325,3.9340,191
2012-03-02,20:00:00,3.9340,3.9340,3.9175,3.9180,530
2012-03-02,20:05:00,3.9180,3.9230,3.9180,3.9205,256
2012-03-02,20:10:00,3.9215,3.9255,3.9200,3.9200,113
2012-03-02,20:15:00,3.9205,3.9225,3.9150,3.9205,260
2012-03-02,20:20:00,3.9205,3.9210,3.9180,3.9195,59
2012-03-02,20:25:00,3.9185,3.9185,3.9105,3.9135,111
2012-03-02,20:30:00,3.9120,3.9165,3.9065,3.9100,235
2012-03-02,20:35:00,3.9105,3.9135,3.9090,3.9090,195
2012-03-02,20:40:00,3.9085,3.9105,3.9075,3.9105,142
2012-03-02,20:45:00,3.9105,3.9160,3.9065,3.9160,280
2012-03-02,20:50:00,3.9160,3.9190,3.9130,3.9180,112
2012-03-02,20:55:00,3.9180,3.9200,3.9140,3.9200,193
2012-03-02,21:00:00,3.9200,3.9215,3.9170,3.9190,222
2012-03-02,21:05:00,3.9190,3.9190,3.9140,3.9140,85
2012-03-02,21:10:00,3.9150,3.9205,3.9105,3.9205,445
2012-03-02,21:15:00,3.9205,3.9205,3.9155,3.9155,122
2012-03-02,21:20:00,3.9160,3.9170,3.9075,3.9105,196
2012-03-02,21:25:00,3.9105,3.9165,3.9100,3.9155,109
2012-03-02,21:30:00,3.9155,3.9190,3.9130,3.9180,128
2012-03-02,21:35:00,3.9190,3.9195,3.9120,3.9145,136
2012-03-02,21:40:00,3.9150,3.9150,3.9085,3.9095,204
2012-03-02,21:45:00,3.9090,3.9200,3.9080,3.9175,379
2012-03-02,21:50:00,3.9175,3.9185,3.9140,3.9165,141
2012-03-02,21:55:00,3.9170,3.9185,3.9100,3.9175,343
2012-03-02,22:00:00,3.9180,3.9185,3.9135,3.9155,148
2012-03-02,22:05:00,3.9165,3.9190,3.9165,3.9190,181
2012-03-02,22:10:00,3.9195,3.9310,3.9195,3.9290,566
2012-03-02,22:15:00,3.9290,3.9300,3.9265,3.9290,239
2012-03-02,22:20:00,3.9285,3.9325,3.9270,3.9290,359
2012-03-02,22:25:00,3.9290,3.9320,3.9260,3.9305,223
2012-03-02,22:30:00,3.9300,3.9335,3.9280,3.9285,332
2012-03-02,22:35:00,3.9280,3.9285,3.9225,3.9265,287
2012-03-02,22:40:00,3.9265,3.9270,3.9125,3.9140,603
2012-03-02,22:45:00,3.9145,3.9185,3.9085,3.9095,458
2012-03-02,22:50:00,3.9090,3.9155,3.9065,3.9140,638
2012-03-02,22:55:00,3.9145,3.9145,3.8925,3.8995,978
2012-03-02,23:00:00,3.9000,3.9010,3.8890,3.8945,1017
2012-03-02,23:05:00,3.8950,3.9025,3.8935,3.9025,549
2012-03-02,23:10:00,3.9030,3.9095,3.9000,3.9055,465
2012-03-02,23:15:00,3.9055,3.9185,3.9055,3.9150,440
2012-03-02,23:20:00,3.9150,3.9165,3.9100,3.9105,391
2012-03-02,23:25:00,3.9100,3.9155,3.9090,3.9115,331
2012-03-02,23:30:00,3.9110,3.9125,3.9065,3.9095,334
2012-03-02,23:35:00,3.9100,3.9130,3.9090,3.9115,196
2012-03-02,23:40:00,3.9110,3.9225,3.9105,3.9205,469
2012-03-02,23:45:00,3.9205,3.9220,3.9120,3.9140,332
2012-03-02,23:50:00,3.9140,3.9230,3.9130,3.9215,427
2012-03-02,23:55:00,3.9220,3.9225,3.9125,3.9135,337
2012-03-03,00:00:00,3.9140,3.9180,3.9110,3.9160,327
2012-03-03,00:05:00,3.9165,3.9210,3.9140,3.9210,182
2012-03-03,00:10:00,3.9200,3.9200,3.9115,3.9125,132
2012-03-03,00:15:00,3.9120,3.9130,3.9080,3.9125,245
2012-03-03,00:20:00,3.9120,3.9150,3.9110,3.9140,91
2012-03-03,00:25:00,3.9140,3.9150,3.9115,3.9140,66
2012-03-03,00:30:00,3.9130,3.9155,3.9125,3.9140,122
2012-03-03,00:35:00,3.9145,3.9185,3.9120,3.9170,186
2012-03-03,00:40:00,3.9165,3.9170,3.9050,3.9095,278
2012-03-03,00:45:00,3.9100,3.9150,3.9070,3.9130,203
2012-03-03,00:50:00,3.9130,3.9145,3.9095,3.9100,200
2012-03-03,00:55:00,3.9110,3.9125,3.9090,3.9110,193
2012-03-03,01:00:00,3.9115,3.9150,3.9085,3.9135,112
2012-03-03,01:05:00,3.9130,3.9150,3.9115,3.9145,132
2012-03-03,01:10:00,3.9145,3.9145,3.9115,3.9135,100
2012-03-03,01:15:00,3.9125,3.9125,3.9075,3.9105,225
2012-03-03,01:20:00,3.9100,3.9105,3.9070,3.9085,147
2012-03-03,01:25:00,3.9090,3.9120,3.9075,3.9100,135
2012-03-03,01:30:00,3.9105,3.9125,3.9090,3.9125,124
2012-03-03,01:35:00,3.9120,3.9125,3.9080,3.9085,143
2012-03-03,01:40:00,3.9080,3.9100,3.9070,3.9090,143
2012-03-03,01:45:00,3.9085,3.9105,3.9080,3.9105,233
2012-03-03,01:50:00,3.9105,3.9145,3.9090,3.9090,431
2012-03-03,01:55:00,3.9090,3.9090,3.9015,3.9025,1116
2012-03-03,02:00:00,3.9025,3.9030,3.9005,3.9025,500
2012-03-03,02:05:00,3.9025,3.9040,3.9010,3.9040,273
2012-03-03,02:10:00,3.9030,3.9030,3.8990,3.9015,268
2012-03-03,02:15:00,3.9015,3.9065,3.9000,3.9065,198
2012-03-03,02:20:00,3.9065,3.9065,3.9015,3.9025,160
2012-03-03,02:25:00,3.9025,3.9040,3.9015,3.9025,139
2012-03-03,02:30:00,3.9020,3.9025,3.9010,3.9010,119
2012-03-03,02:35:00,3.9010,3.9035,3.8995,3.9015,107
2012-03-03,02:40:00,3.9015,3.9035,3.9015,3.9035,58
2012-03-03,02:45:00,3.9035,3.9050,3.9005,3.9030,95
2012-03-03,02:50:00,3.9035,3.9095,3.9035,3.9060,274
2012-03-03,02:55:00,3.9055,3.9095,3.9030,3.9065,113
2012-03-03,03:00:00,3.9055,3.9105,3.9055,3.9075,128
2012-03-03,03:05:00,3.9090,3.9095,3.9050,3.9060,36
2012-03-03,03:10:00,3.9060,3.9075,3.9030,3.9045,58
2012-03-03,03:15:00,3.9065,3.9100,3.9065,3.9090,34
2012-03-03,03:20:00,3.9090,3.9100,3.9070,3.9075,49
2012-03-03,03:25:00,3.9080,3.9080,3.9005,3.9015,136
2012-03-03,03:30:00,3.9015,3.9030,3.9005,3.9010,18
2012-03-03,03:35:00,3.9010,3.9020,3.9010,3.9020,7
2012-03-03,03:40:00,3.9025,3.9025,3.9010,3.9025,8
2012-03-03,03:45:00,3.9030,3.9065,3.9030,3.9060,74
2012-03-03,03:50:00,3.9060,3.9075,3.9050,3.9060,16
2012-03-03,03:55:00,3.9050,3.9050,3.9040,3.9045,12
2012-03-03,04:00:00,3.9055,3.9075,3.9045,3.9070,42
2012-03-03,04:05:00,3.9060,3.9080,3.9045,3.9065,31
2012-03-03,04:10:00,3.9075,3.9080,3.9075,3.9080,10
2012-03-03,04:15:00,3.9085,3.9100,3.9085,3.9095,12
2012-03-03,04:20:00,3.9100,3.9120,3.9100,3.9110,87
2012-03-03,04:25:00,3.9110,3.9125,3.9110,3.9115,39
2012-03-03,04:30:00,3.9120,3.9145,3.9030,3.9145,48
2012-03-03,04:35:00,3.9145,3.9145,3.9105,3.9130,45
2012-03-03,04:40:00,3.9130,3.9140,3.9125,3.9125,38
2012-03-03,04:45:00,3.9115,3.9115,3.9105,3.9110,14
2012-03-03,04:50:00,3.9110,3.9120,3.9080,3.9095,91
2012-03-03,04:55:00,3.9095,3.9125,3.9080,3.9120,18
2012-03-03,05:00:00,3.9120,3.9125,3.9095,3.9110,10
2012-03-03,05:05:00,3.9105,3.9120,3.9105,3.9120,7
2012-03-03,05:10:00,3.9125,3.9125,3.9100,3.9100,4
2012-03-03,05:15:00,3.9105,3.9105,3.9105,3.9105,1
2012-03-03,05:20:00,3.9100,3.9100,3.9100,3.9100,5
2012-03-03,05:25:00,3.9105,3.9110,3.9105,3.9110,3
2012-03-03,05:30:00,3.9105,3.9105,3.9085,3.9085,7
2012-03-03,05:35:00,3.9095,3.9095,3.9095,3.9095,2
2012-03-03,05:40:00,3.9095,3.9095,3.9065,3.9080,9
2012-03-03,05:45:00,3.9075,3.9080,3.9055,3.9065,14
2012-03-03,05:50:00,3.9060,3.9065,3.9060,3.9065,2
2012-03-03,05:55:00,3.9065,3.9070,3.9065,3.9070,2
2012-03-03,06:00:00,3.9065,3.9065,3.9045,3.9055,25
2012-03-03,06:05:00,3.9060,3.9060,3.9060,3.9060,8
2012-03-03,06:10:00,3.9075,3.9080,3.9065,3.9070,8
2012-03-05,07:00:00,3.9045,3.9100,3.9005,3.9045,70
2012-03-05,07:05:00,3.9060,3.9080,3.9050,3.9065,50
2012-03-05,07:10:00,3.9055,3.9060,3.9020,3.9025,40
2012-03-05,07:15:00,3.9035,3.9055,3.9035,3.9055,8
2012-03-05,07:20:00,3.9035,3.9050,3.9030,3.9040,9
2012-03-05,07:25:00,3.9045,3.9050,3.9030,3.9050,51
2012-03-05,07:30:00,3.9040,3.9040,3.9035,3.9035,3
2012-03-05,07:35:00,3.9060,3.9115,3.9055,3.9055,23
2012-03-05,07:40:00,3.9050,3.9050,3.9050,3.9050,1
2012-03-05,07:45:00,3.9055,3.9070,3.9050,3.9050,27
2012-03-05,07:50:00,3.9040,3.9050,3.9025,3.9045,78
2012-03-05,07:55:00,3.9045,3.9060,3.9025,3.9060,25
2012-03-05,08:00:00,3.9055,3.9075,3.9055,3.9075,7
2012-03-05,08:05:00,3.9075,3.9080,3.9070,3.9075,14
2012-03-05,08:10:00,3.9080,3.9080,3.9075,3.9080,44
2012-03-05,08:15:00,3.9095,3.9095,3.9065,3.9065,21
2012-03-05,08:20:00,3.9065,3.9080,3.9065,3.9080,20
2012-03-05,08:25:00,3.9080,3.9090,3.9080,3.9090,13
2012-03-05,08:30:00,3.9080,3.9090,3.9070,3.9090,14
2012-03-05,08:35:00,3.9095,3.9100,3.9095,3.9100,13
2012-03-05,08:40:00,3.9100,3.9125,3.9090,3.9125,39
2012-03-05,08:45:00,3.9130,3.9135,3.9125,3.9135,19
2012-03-05,08:50:00,3.9130,3.9145,3.9125,3.9125,27
2012-03-05,08:55:00,3.9130,3.9185,3.9120,3.9185,155
2012-03-05,09:00:00,3.9190,3.9300,3.9190,3.9275,636
2012-03-05,09:05:00,3.9285,3.9285,3.9240,3.9240,271
2012-03-05,09:10:00,3.9230,3.9300,3.9215,3.9290,165
2012-03-05,09:15:00,3.9295,3.9325,3.9250,3.9285,253
2012-03-05,09:20:00,3.9280,3.9290,3.9260,3.9285,108
2012-03-05,09:25:00,3.9285,3.9300,3.9265,3.9295,91
2012-03-05,09:30:00,3.9290,3.9290,3.9225,3.9240,119
2012-03-05,09:35:00,3.9240,3.9250,3.9220,3.9220,107
2012-03-05,09:40:00,3.9225,3.9235,3.9220,3.9225,73
2012-03-05,09:45:00,3.9220,3.9225,3.9200,3.9210,101
2012-03-05,09:50:00,3.9210,3.9235,3.9210,3.9220,105
2012-03-05,09:55:00,3.9215,3.9215,3.9175,3.9200,165
2012-03-05,10:00:00,3.9200,3.9210,3.9185,3.9210,75
2012-03-05,10:05:00,3.9205,3.9205,3.9110,3.9110,221
2012-03-05,10:10:00,3.9120,3.9140,3.9100,3.9110,81
2012-03-05,10:15:00,3.9115,3.9150,3.9110,3.9140,56
2012-03-05,10:20:00,3.9140,3.9140,3.9115,3.9120,31
2012-03-05,10:25:00,3.9120,3.9140,3.9120,3.9120,12
2012-03-05,10:30:00,3.9130,3.9235,3.9130,3.9210,269
2012-03-05,10:35:00,3.9205,3.9205,3.9135,3.9135,64
2012-03-05,10:40:00,3.9140,3.9140,3.9085,3.9085,153
2012-03-05,10:45:00,3.9085,3.9120,3.9085,3.9115,92
2012-03-05,10:50:00,3.9110,3.9115,3.9085,3.9085,62
2012-03-05,10:55:00,3.9090,3.9105,3.9090,3.9100,12
2012-03-05,11:00:00,3.9090,3.9095,3.9050,3.9095,110
2012-03-05,11:05:00,3.9090,3.9130,3.9090,3.9125,50
2012-03-05,11:10:00,3.9115,3.9120,3.9095,3.9105,46
2012-03-05,11:15:00,3.9105,3.9105,3.9080,3.9080,67
2012-03-05,11:20:00,3.9080,3.9100,3.9070,3.9095,57
2012-03-05,11:25:00,3.9105,3.9110,3.9090,3.9090,56
2012-03-05,11:30:00,3.9095,3.9095,3.9085,3.9085,10
2012-03-05,11:35:00,3.9085,3.9095,3.9080,3.9095,12
2012-03-05,11:40:00,3.9090,3.9100,3.9085,3.9100,23
2012-03-05,11:45:00,3.9090,3.9095,3.9090,3.9090,23
2012-03-05,11:50:00,3.9090,3.9090,3.9085,3.9090,10
2012-03-05,11:55:00,3.9095,3.9095,3.9080,3.9080,14
2012-03-05,12:00:00,3.9075,3.9080,3.9070,3.9080,26
2012-03-05,12:05:00,3.9080,3.9090,3.9070,3.9070,30
2012-03-05,12:10:00,3.9060,3.9060,3.9050,3.9060,33
2012-03-05,12:20:00,3.9065,3.9065,3.9040,3.9050,23
2012-03-05,12:25:00,3.9055,3.9070,3.9045,3.9060,13
2012-03-05,12:30:00,3.9050,3.9075,3.9050,3.9060,40
2012-03-05,12:35:00,3.9070,3.9075,3.9060,3.9075,26
2012-03-05,12:40:00,3.9070,3.9075,3.9045,3.9045,18
2012-03-05,12:45:00,3.9045,3.9055,3.9040,3.9050,24
2012-03-05,12:50:00,3.9050,3.9060,3.9040,3.9045,20
2012-03-05,12:55:00,3.9040,3.9045,3.9035,3.9035,23
2012-03-05,13:00:00,3.9045,3.9080,3.9035,3.9070,33
2012-03-05,13:05:00,3.9070,3.9070,3.9045,3.9055,33
2012-03-05,13:10:00,3.9055,3.9055,3.9040,3.9045,52
2012-03-05,13:15:00,3.9055,3.9060,3.8975,3.8980,193
2012-03-05,13:20:00,3.8980,3.9010,3.8950,3.8960,209
2012-03-05,13:25:00,3.8965,3.8970,3.8950,3.8960,68
2012-03-05,13:30:00,3.8950,3.9010,3.8940,3.8985,180
2012-03-05,13:35:00,3.8985,3.9065,3.8985,3.9050,71
2012-03-05,13:40:00,3.9060,3.9060,3.8990,3.9000,123
2012-03-05,13:45:00,3.9000,3.9015,3.8990,3.9000,105
2012-03-05,13:50:00,3.9000,3.9025,3.8995,3.9005,121
2012-03-05,13:55:00,3.9005,3.9005,3.8975,3.8975,63
2012-03-05,14:00:00,3.8975,3.8980,3.8955,3.8970,96
2012-03-05,14:05:00,3.8975,3.8985,3.8965,3.8965,125
2012-03-05,14:10:00,3.8975,3.8985,3.8965,3.8970,46
2012-03-05,14:15:00,3.8980,3.8990,3.8960,3.8985,140
2012-03-05,14:20:00,3.8990,3.9020,3.8985,3.9020,111
2012-03-05,14:25:00,3.9020,3.9035,3.9010,3.9035,76
2012-03-05,14:30:00,3.9035,3.9060,3.9015,3.9015,120
2012-03-05,14:35:00,3.9020,3.9030,3.9000,3.9005,102
2012-03-05,14:40:00,3.9005,3.9040,3.9000,3.9025,122
2012-03-05,14:45:00,3.9010,3.9045,3.9005,3.9030,74
2012-03-05,14:50:00,3.9020,3.9035,3.9015,3.9020,48
2012-03-05,14:55:00,3.9020,3.9030,3.9015,3.9020,72
2012-03-05,15:00:00,3.9015,3.9020,3.9010,3.9010,31
2012-03-05,15:05:00,3.9010,3.9015,3.8970,3.8975,63
2012-03-05,15:10:00,3.8970,3.8970,3.8905,3.8910,144
2012-03-05,15:15:00,3.8910,3.8910,3.8850,3.8855,347
2012-03-05,15:20:00,3.8850,3.8865,3.8840,3.8850,86
2012-03-05,15:25:00,3.8860,3.8890,3.8860,3.8890,59
2012-03-05,15:30:00,3.8890,3.8905,3.8880,3.8890,21
2012-03-05,15:35:00,3.8890,3.8890,3.8855,3.8865,25
2012-03-05,15:40:00,3.8855,3.8890,3.8855,3.8855,18
2012-03-05,15:45:00,3.8870,3.8890,3.8860,3.8880,29
2012-03-05,15:50:00,3.8865,3.8870,3.8825,3.8840,92
2012-03-05,15:55:00,3.8835,3.8860,3.8835,3.8845,104
2012-03-05,16:00:00,3.8835,3.8865,3.8835,3.8850,48
2012-03-05,16:05:00,3.8855,3.8930,3.8855,3.8915,115
2012-03-05,16:10:00,3.8920,3.8960,3.8915,3.8960,196
2012-03-05,16:15:00,3.8960,3.8970,3.8865,3.8870,85
2012-03-05,16:20:00,3.8865,3.8895,3.8845,3.8845,107
2012-03-05,16:25:00,3.8835,3.8880,3.8820,3.8840,119
2012-03-05,16:30:00,3.8850,3.8890,3.8835,3.8855,107
2012-03-05,16:35:00,3.8845,3.8865,3.8840,3.8855,80
2012-03-05,16:40:00,3.8845,3.8885,3.8830,3.8855,171
2012-03-05,16:45:00,3.8850,3.8860,3.8820,3.8825,119
2012-03-05,16:50:00,3.8825,3.8835,3.8810,3.8815,194
2012-03-05,16:55:00,3.8815,3.8825,3.8785,3.8790,249
2012-03-05,17:00:00,3.8790,3.8805,3.8725,3.8730,286
2012-03-05,17:05:00,3.8730,3.8770,3.8700,3.8700,410
2012-03-05,17:10:00,3.8700,3.8710,3.8620,3.8675,515
2012-03-05,17:15:00,3.8660,3.8695,3.8635,3.8675,256
2012-03-05,17:20:00,3.8675,3.8705,3.8665,3.8690,161
2012-03-05,17:25:00,3.8685,3.8690,3.8675,3.8690,33
2012-03-05,17:30:00,3.8690,3.8735,3.8690,3.8720,98
2012-03-05,17:35:00,3.8720,3.8720,3.8660,3.8680,143
2012-03-05,17:40:00,3.8680,3.8705,3.8650,3.8655,117
2012-03-05,17:45:00,3.8655,3.8695,3.8650,3.8695,78
2012-03-05,17:50:00,3.8695,3.8770,3.8695,3.8750,133
2012-03-05,17:55:00,3.8750,3.8750,3.8730,3.8730,54
2012-03-05,18:00:00,3.8735,3.8785,3.8710,3.8780,147
2012-03-05,18:05:00,3.8775,3.8775,3.8745,3.8775,54
2012-03-05,18:10:00,3.8775,3.8780,3.8735,3.8735,29
2012-03-05,18:15:00,3.8730,3.8750,3.8730,3.8745,33
2012-03-05,18:20:00,3.8735,3.8810,3.8735,3.8775,119
2012-03-05,18:25:00,3.8765,3.8800,3.8760,3.8795,48
2012-03-05,18:30:00,3.8810,3.8810,3.8780,3.8790,46
2012-03-05,18:35:00,3.8780,3.8790,3.8750,3.8765,72
2012-03-05,18:40:00,3.8770,3.8770,3.8720,3.8725,29
2012-03-05,18:45:00,3.8715,3.8725,3.8650,3.8655,290
2012-03-05,18:50:00,3.8660,3.8720,3.8660,3.8715,94
2012-03-05,18:55:00,3.8710,3.8715,3.8675,3.8675,60
2012-03-05,19:00:00,3.8670,3.8690,3.8640,3.8690,176
2012-03-05,19:05:00,3.8685,3.8690,3.8665,3.8680,82
2012-03-05,19:10:00,3.8680,3.8700,3.8680,3.8690,56
2012-03-05,19:15:00,3.8690,3.8700,3.8675,3.8690,102
2012-03-05,19:20:00,3.8690,3.8710,3.8690,3.8700,68
2012-03-05,19:25:00,3.8705,3.8745,3.8700,3.8725,86
2012-03-05,19:30:00,3.8720,3.8735,3.8715,3.8725,73
2012-03-05,19:35:00,3.8725,3.8755,3.8710,3.8750,110
2012-03-05,19:40:00,3.8750,3.8795,3.8745,3.8785,162
2012-03-05,19:45:00,3.8775,3.8805,3.8775,3.8790,112
2012-03-05,19:50:00,3.8795,3.8800,3.8780,3.8780,69
2012-03-05,19:55:00,3.8780,3.8795,3.8765,3.8775,59
2012-03-05,20:00:00,3.8780,3.8795,3.8760,3.8775,146
2012-03-05,20:05:00,3.8770,3.8800,3.8755,3.8795,101
2012-03-05,20:10:00,3.8795,3.8795,3.8755,3.8760,79
2012-03-05,20:15:00,3.8765,3.8770,3.8690,3.8705,241
2012-03-05,20:20:00,3.8700,3.8745,3.8695,3.8745,81
2012-03-05,20:25:00,3.8745,3.8760,3.8695,3.8720,192
2012-03-05,20:30:00,3.8715,3.8790,3.8715,3.8755,168
2012-03-05,20:35:00,3.8750,3.8765,3.8715,3.8730,286
2012-03-05,20:40:00,3.8730,3.8760,3.8730,3.8750,272
2012-03-05,20:45:00,3.8755,3.8800,3.8745,3.8775,150
2012-03-05,20:50:00,3.8775,3.8835,3.8775,3.8800,208
2012-03-05,20:55:00,3.8810,3.8835,3.8810,3.8825,114
2012-03-05,21:00:00,3.8830,3.8870,3.8820,3.8840,280
2012-03-05,21:05:00,3.8840,3.8855,3.8805,3.8820,223
2012-03-05,21:10:00,3.8820,3.8845,3.8800,3.8830,162
2012-03-05,21:15:00,3.8820,3.8820,3.8725,3.8760,595
2012-03-05,21:20:00,3.8765,3.8775,3.8670,3.8710,374
2012-03-05,21:25:00,3.8710,3.8765,3.8695,3.8745,120
2012-03-05,21:30:00,3.8760,3.8765,3.8710,3.8710,199
2012-03-05,21:35:00,3.8710,3.8735,3.8700,3.8715,134
2012-03-05,21:40:00,3.8715,3.8785,3.8705,3.8775,131
2012-03-05,21:45:00,3.8775,3.8795,3.8760,3.8780,66
2012-03-05,21:50:00,3.8775,3.8780,3.8745,3.8745,158
2012-03-05,21:55:00,3.8745,3.8750,3.8710,3.8710,160
2012-03-05,22:00:00,3.8715,3.8790,3.8710,3.8760,298
2012-03-05,22:05:00,3.8765,3.8770,3.8685,3.8725,242
2012-03-05,22:10:00,3.8720,3.8775,3.8720,3.8755,204
2012-03-05,22:15:00,3.8760,3.8780,3.8715,3.8720,233
2012-03-05,22:20:00,3.8720,3.8740,3.8715,3.8730,85
2012-03-05,22:25:00,3.8725,3.8735,3.8710,3.8715,142
2012-03-05,22:30:00,3.8710,3.8710,3.8580,3.8590,1063
2012-03-05,22:35:00,3.8585,3.8630,3.8540,3.8630,1051
2012-03-05,22:40:00,3.8630,3.8635,3.8535,3.8540,483
2012-03-05,22:45:00,3.8540,3.8565,3.8460,3.8505,1112
2012-03-05,22:50:00,3.8505,3.8530,3.8480,3.8495,727
2012-03-05,22:55:00,3.8500,3.8560,3.8485,3.8530,329
2012-03-05,23:00:00,3.8530,3.8600,3.8480,3.8580,793
2012-03-05,23:05:00,3.8580,3.8600,3.8505,3.8550,474
2012-03-05,23:10:00,3.8540,3.8545,3.8500,3.8515,366
2012-03-05,23:15:00,3.8515,3.8545,3.8475,3.8505,394
2012-03-05,23:20:00,3.8505,3.8520,3.8400,3.8410,1011
2012-03-05,23:25:00,3.8410,3.8455,3.8355,3.8440,901
2012-03-05,23:30:00,3.8440,3.8500,3.8410,3.8465,421
2012-03-05,23:35:00,3.8460,3.8520,3.8450,3.8500,435
2012-03-05,23:40:00,3.8505,3.8540,3.8425,3.8430,509
2012-03-05,23:45:00,3.8430,3.8505,3.8400,3.8465,474
2012-03-05,23:50:00,3.8485,3.8550,3.8475,3.8495,373
2012-03-05,23:55:00,3.8495,3.8515,3.8465,3.8485,172
2012-03-06,00:00:00,3.8490,3.8535,3.8450,3.8480,344
2012-03-06,00:05:00,3.8485,3.8570,3.8485,3.8525,306
2012-03-06,00:10:00,3.8525,3.8545,3.8510,3.8515,437
2012-03-06,00:15:00,3.8520,3.8535,3.8450,3.8530,532
2012-03-06,00:20:00,3.8530,3.8560,3.8515,3.8550,222
2012-03-06,00:25:00,3.8555,3.8685,3.8545,3.8675,735
2012-03-06,00:30:00,3.8675,3.8685,3.8620,3.8630,208
2012-03-06,00:35:00,3.8635,3.8740,3.8635,3.8650,586
2012-03-06,00:40:00,3.8660,3.8690,3.8640,3.8690,164
2012-03-06,00:45:00,3.8690,3.8735,3.8680,3.8700,354
2012-03-06,00:50:00,3.8705,3.8715,3.8655,3.8705,222
2012-03-06,00:55:00,3.8710,3.8720,3.8670,3.8685,113
2012-03-06,01:00:00,3.8695,3.8710,3.8660,3.8695,85
2012-03-06,01:05:00,3.8695,3.8725,3.8685,3.8705,129
2012-03-06,01:10:00,3.8710,3.8710,3.8635,3.8660,180
2012-03-06,01:15:00,3.8665,3.8675,3.8635,3.8665,72
2012-03-06,01:20:00,3.8660,3.8675,3.8635,3.8660,63
2012-03-06,01:25:00,3.8660,3.8665,3.8640,3.8660,25
2012-03-06,01:30:00,3.8660,3.8665,3.8625,3.8640,86
2012-03-06,01:35:00,3.8635,3.8645,3.8615,3.8640,102
2012-03-06,01:40:00,3.8645,3.8655,3.8625,3.8650,136
2012-03-06,01:45:00,3.8655,3.8680,3.8645,3.8670,126
2012-03-06,01:50:00,3.8670,3.8670,3.8580,3.8580,458
2012-03-06,01:55:00,3.8585,3.8610,3.8575,3.8595,629
2012-03-06,02:00:00,3.8595,3.8620,3.8575,3.8620,166
2012-03-06,02:05:00,3.8625,3.8635,3.8575,3.8580,97
2012-03-06,02:10:00,3.8575,3.8610,3.8565,3.8590,196
2012-03-06,02:15:00,3.8590,3.8630,3.8590,3.8600,76
2012-03-06,02:20:00,3.8605,3.8605,3.8570,3.8580,214
2012-03-06,02:25:00,3.8575,3.8590,3.8555,3.8590,152
2012-03-06,02:30:00,3.8590,3.8610,3.8575,3.8610,142
2012-03-06,02:35:00,3.8600,3.8615,3.8595,3.8605,61
2012-03-06,02:40:00,3.8605,3.8635,3.8600,3.8615,99
2012-03-06,02:45:00,3.8605,3.8640,3.8605,3.8635,80
2012-03-06,02:50:00,3.8640,3.8640,3.8595,3.8610,157
2012-03-06,02:55:00,3.8605,3.8615,3.8595,3.8610,50
2012-03-06,03:00:00,3.8595,3.8615,3.8595,3.8600,26
2012-03-06,03:05:00,3.8600,3.8600,3.8575,3.8580,25
2012-03-06,03:10:00,3.8585,3.8610,3.8570,3.8590,23
2012-03-06,03:15:00,3.8590,3.8615,3.8585,3.8615,17
2012-03-06,03:20:00,3.8615,3.8625,3.8575,3.8585,39
2012-03-06,03:25:00,3.8585,3.8620,3.8575,3.8610,32
2012-03-06,03:30:00,3.8605,3.8615,3.8595,3.8595,30
2012-03-06,03:35:00,3.8585,3.8595,3.8575,3.8595,9
2012-03-06,03:40:00,3.8610,3.8610,3.8575,3.8595,7
2012-03-06,03:45:00,3.8600,3.8615,3.8595,3.8595,15
2012-03-06,03:50:00,3.8600,3.8600,3.8585,3.8590,8
2012-03-06,03:55:00,3.8600,3.8640,3.8590,3.8640,48
2012-03-06,04:00:00,3.8640,3.8655,3.8630,3.8655,72
2012-03-06,04:05:00,3.8650,3.8660,3.8640,3.8655,23
2012-03-06,04:10:00,3.8650,3.8655,3.8645,3.8655,28
2012-03-06,04:15:00,3.8650,3.8660,3.8640,3.8660,49
2012-03-06,04:20:00,3.8660,3.8695,3.8660,3.8670,70
2012-03-06,04:25:00,3.8675,3.8675,3.8660,3.8665,14
2012-03-06,04:30:00,3.8670,3.8680,3.8595,3.8670,24
2012-03-06,04:35:00,3.8670,3.8680,3.8665,3.8680,33
2012-03-06,04:40:00,3.8670,3.8675,3.8645,3.8645,24
2012-03-06,04:45:00,3.8655,3.8660,3.8640,3.8640,14
2012-03-06,04:50:00,3.8640,3.8655,3.8640,3.8645,24
2012-03-06,04:55:00,3.8650,3.8660,3.8640,3.8640,30
2012-03-06,05:00:00,3.8640,3.8660,3.8640,3.8660,22
2012-03-06,05:05:00,3.8660,3.8670,3.8660,3.8660,16
2012-03-06,05:10:00,3.8660,3.8660,3.8655,3.8660,5
2012-03-06,05:15:00,3.8665,3.8665,3.8650,3.8650,4
2012-03-06,05:20:00,3.8650,3.8665,3.8635,3.8635,10
2012-03-06,05:25:00,3.8640,3.8640,3.8635,3.8635,2
2012-03-06,05:30:00,3.8660,3.8665,3.8640,3.8665,9
2012-03-06,05:35:00,3.8650,3.8660,3.8645,3.8645,18
2012-03-06,05:45:00,3.8645,3.8670,3.8645,3.8670,4
2012-03-06,05:50:00,3.8670,3.8670,3.8655,3.8655,3
2012-03-06,05:55:00,3.8660,3.8660,3.8655,3.8655,6
2012-03-06,06:00:00,3.8670,3.8675,3.8655,3.8655,6
2012-03-06,06:05:00,3.8655,3.8660,3.8655,3.8660,6
2012-03-06,06:10:00,3.8660,3.8675,3.8650,3.8665,11
2012-03-06,07:00:00,3.8635,3.8800,3.8620,3.8690,97
2012-03-06,07:05:00,3.8690,3.8690,3.8660,3.8685,13
2012-03-06,07:10:00,3.8690,3.8695,3.8675,3.8685,19
2012-03-06,07:15:00,3.8690,3.8695,3.8670,3.8670,19
2012-03-06,07:20:00,3.8670,3.8680,3.8670,3.8680,7
2012-03-06,07:25:00,3.8660,3.8665,3.8660,3.8665,2
2012-03-06,07:30:00,3.8660,3.8700,3.8660,3.8700,9
2012-03-06,07:35:00,3.8700,3.8700,3.8700,3.8700,8
2012-03-06,07:40:00,3.8700,3.8705,3.8695,3.8700,13
2012-03-06,07:45:00,3.8700,3.8720,3.8700,3.8720,23
2012-03-06,07:50:00,3.8725,3.8735,3.8715,3.8725,40
2012-03-06,07:55:00,3.8725,3.8750,3.8725,3.8745,30
2012-03-06,08:00:00,3.8735,3.8755,3.8705,3.8755,45
2012-03-06,08:05:00,3.8755,3.8785,3.8725,3.8765,71
2012-03-06,08:10:00,3.8765,3.8765,3.8745,3.8745,3
2012-03-06,08:15:00,3.8740,3.8740,3.8720,3.8720,23
2012-03-06,08:20:00,3.8720,3.8720,3.8720,3.8720,4
2012-03-06,08:25:00,3.8720,3.8735,3.8720,3.8730,4
2012-03-06,08:30:00,3.8725,3.8745,3.8720,3.8740,22
2012-03-06,08:35:00,3.8745,3.8755,3.8745,3.8750,11
2012-03-06,08:40:00,3.8750,3.8750,3.8745,3.8745,4
2012-03-06,08:45:00,3.8755,3.8765,3.8755,3.8755,25
2012-03-06,08:50:00,3.8760,3.8785,3.8755,3.8780,38
2012-03-06,08:55:00,3.8775,3.8790,3.8760,3.8765,99
2012-03-06,09:00:00,3.8775,3.8830,3.8740,3.8770,537
2012-03-06,09:05:00,3.8760,3.8785,3.8670,3.8715,307
2012-03-06,09:10:00,3.8710,3.8720,3.8680,3.8680,91
2012-03-06,09:15:00,3.8695,3.8695,3.8655,3.8695,225
2012-03-06,09:20:00,3.8690,3.8710,3.8670,3.8700,115
2012-03-06,09:25:00,3.8695,3.8710,3.8665,3.8670,73
2012-03-06,09:30:00,3.8665,3.8690,3.8660,3.8665,77
2012-03-06,09:35:00,3.8670,3.8670,3.8625,3.8650,129
2012-03-06,09:40:00,3.8655,3.8695,3.8650,3.8680,134
2012-03-06,09:45:00,3.8685,3.8700,3.8640,3.8670,105
2012-03-06,09:50:00,3.8650,3.8655,3.8590,3.8590,139
2012-03-06,09:55:00,3.8590,3.8640,3.8585,3.8605,109
2012-03-06,10:00:00,3.8610,3.8635,3.8595,3.8630,136
2012-03-06,10:05:00,3.8635,3.8655,3.8625,3.8625,35
2012-03-06,10:10:00,3.8630,3.8630,3.8605,3.8620,34
2012-03-06,10:15:00,3.8630,3.8640,3.8625,3.8630,37
2012-03-06,10:20:00,3.8630,3.8630,3.8565,3.8585,129
2012-03-06,10:25:00,3.8595,3.8595,3.8580,3.8585,42
2012-03-06,10:30:00,3.8580,3.8595,3.8545,3.8565,164
2012-03-06,10:35:00,3.8565,3.8565,3.8515,3.8525,181
2012-03-06,10:40:00,3.8535,3.8535,3.8500,3.8500,183
2012-03-06,10:45:00,3.8490,3.8505,3.8455,3.8505,297
2012-03-06,10:50:00,3.8500,3.8520,3.8495,3.8515,111
2012-03-06,10:55:00,3.8510,3.8520,3.8500,3.8510,24
2012-03-06,11:00:00,3.8510,3.8520,3.8495,3.8495,59
2012-03-06,11:05:00,3.8500,3.8505,3.8490,3.8500,31
2012-03-06,11:10:00,3.8495,3.8505,3.8485,3.8505,25
2012-03-06,11:15:00,3.8505,3.8520,3.8505,3.8505,44
2012-03-06,11:20:00,3.8510,3.8520,3.8500,3.8510,71
2012-03-06,11:25:00,3.8515,3.8515,3.8495,3.8500,36
2012-03-06,11:30:00,3.8510,3.8510,3.8455,3.8460,90
2012-03-06,11:35:00,3.8460,3.8475,3.8430,3.8435,94
2012-03-06,11:40:00,3.8445,3.8460,3.8430,3.8440,109
2012-03-06,11:45:00,3.8435,3.8445,3.8425,3.8435,62
2012-03-06,11:50:00,3.8435,3.8470,3.8425,3.8460,40
2012-03-06,11:55:00,3.8465,3.8470,3.8460,3.8465,17
2012-03-06,12:00:00,3.8450,3.8455,3.8440,3.8455,30
2012-03-06,12:05:00,3.8465,3.8465,3.8435,3.8445,19
2012-03-06,12:10:00,3.8440,3.8450,3.8425,3.8445,18
2012-03-06,12:15:00,3.8440,3.8465,3.8440,3.8465,20
2012-03-06,12:20:00,3.8450,3.8475,3.8440,3.8455,122
2012-03-06,12:25:00,3.8460,3.8475,3.8425,3.8435,74
2012-03-06,12:30:00,3.8445,3.8445,3.8425,3.8425,37
2012-03-06,12:35:00,3.8425,3.8435,3.8415,3.8435,12
2012-03-06,12:40:00,3.8425,3.8435,3.8415,3.8420,34
2012-03-06,12:45:00,3.8425,3.8425,3.8390,3.8405,96
2012-03-06,12:50:00,3.8405,3.8415,3.8380,3.8390,32
2012-03-06,12:55:00,3.8390,3.8405,3.8390,3.8400,17
2012-03-06,13:00:00,3.8400,3.8400,3.8380,3.8390,24
2012-03-06,13:05:00,3.8390,3.8410,3.8385,3.8400,48
2012-03-06,13:10:00,3.8405,3.8410,3.8370,3.8380,82
2012-03-06,13:15:00,3.8375,3.8400,3.8370,3.8400,19
2012-03-06,13:20:00,3.8395,3.8445,3.8395,3.8420,87
2012-03-06,13:25:00,3.8420,3.8425,3.8375,3.8405,136
2012-03-06,13:30:00,3.8405,3.8435,3.8375,3.8410,138
2012-03-06,13:35:00,3.8415,3.8445,3.8390,3.8405,123
2012-03-06,13:40:00,3.8415,3.8440,3.8410,3.8435,178
2012-03-06,13:45:00,3.8440,3.8475,3.8430,3.8440,192
2012-03-06,13:50:00,3.8440,3.8460,3.8440,3.8440,76
2012-03-06,13:55:00,3.8440,3.8465,3.8440,3.8450,48
2012-03-06,14:00:00,3.8450,3.8485,3.8440,3.8470,101
2012-03-06,14:05:00,3.8475,3.8500,3.8470,3.8480,93
2012-03-06,14:10:00,3.8490,3.8490,3.8460,3.8470,104
2012-03-06,14:15:00,3.8460,3.8470,3.8440,3.8440,80
2012-03-06,14:20:00,3.8435,3.8450,3.8410,3.8435,93
2012-03-06,14:25:00,3.8435,3.8440,3.8420,3.8440,35
2012-03-06,14:30:00,3.8430,3.8460,3.8415,3.8440,85
2012-03-06,14:35:00,3.8440,3.8450,3.8430,3.8430,57
2012-03-06,14:40:00,3.8435,3.8450,3.8430,3.8445,55
2012-03-06,14:45:00,3.8445,3.8460,3.8430,3.8445,78
2012-03-06,14:50:00,3.8440,3.8455,3.8430,3.8435,98
2012-03-06,14:55:00,3.8435,3.8465,3.8430,3.8460,68
2012-03-06,15:00:00,3.8465,3.8485,3.8450,3.8460,111
2012-03-06,15:05:00,3.8465,3.8475,3.8440,3.8475,77
2012-03-06,15:10:00,3.8475,3.8485,3.8465,3.8475,40
2012-03-06,15:15:00,3.8485,3.8495,3.8465,3.8490,48
2012-03-06,15:20:00,3.8480,3.8500,3.8470,3.8500,63
2012-03-06,15:25:00,3.8495,3.8495,3.8430,3.8435,20
2012-03-06,15:30:00,3.8445,3.8445,3.8405,3.8415,113
2012-03-06,15:35:00,3.8410,3.8430,3.8405,3.8410,46
2012-03-06,15:40:00,3.8410,3.8410,3.8385,3.8395,81
2012-03-06,15:45:00,3.8385,3.8390,3.8370,3.8385,51
2012-03-06,15:50:00,3.8390,3.8390,3.8305,3.8315,246
2012-03-06,15:55:00,3.8305,3.8350,3.8280,3.8300,318
2012-03-06,16:00:00,3.8300,3.8340,3.8285,3.8320,143
2012-03-06,16:05:00,3.8310,3.8335,3.8290,3.8320,99
2012-03-06,16:10:00,3.8325,3.8330,3.8305,3.8330,60
2012-03-06,16:15:00,3.8330,3.8370,3.8330,3.8350,168
2012-03-06,16:20:00,3.8350,3.8360,3.8320,3.8335,118
2012-03-06,16:25:00,3.8335,3.8360,3.8265,3.8280,164
2012-03-06,16:30:00,3.8270,3.8275,3.8225,3.8235,269
2012-03-06,16:35:00,3.8240,3.8270,3.8230,3.8270,144
2012-03-06,16:40:00,3.8265,3.8290,3.8265,3.8265,58
2012-03-06,16:45:00,3.8260,3.8265,3.8255,3.8265,44
2012-03-06,16:50:00,3.8265,3.8295,3.8255,3.8290,80
2012-03-06,16:55:00,3.8280,3.8290,3.8260,3.8270,122
2012-03-06,17:00:00,3.8270,3.8270,3.8230,3.8245,122
2012-03-06,17:05:00,3.8240,3.8265,3.8240,3.8265,176
2012-03-06,17:10:00,3.8260,3.8275,3.8240,3.8265,102
2012-03-06,17:15:00,3.8265,3.8270,3.8225,3.8225,150
2012-03-06,17:20:00,3.8225,3.8245,3.8160,3.8175,452
2012-03-06,17:25:00,3.8180,3.8185,3.8105,3.8105,325
2012-03-06,17:30:00,3.8100,3.8130,3.8050,3.8070,427
2012-03-06,17:35:00,3.8065,3.8120,3.8065,3.8085,304
2012-03-06,17:40:00,3.8075,3.8075,3.8010,3.8015,453
2012-03-06,17:45:00,3.8015,3.8045,3.7970,3.8045,588
2012-03-06,17:50:00,3.8030,3.8060,3.8005,3.8035,142
2012-03-06,17:55:00,3.8030,3.8055,3.8010,3.8055,95
2012-03-06,18:00:00,3.8055,3.8075,3.8040,3.8055,163
2012-03-06,18:05:00,3.8060,3.8065,3.8050,3.8060,58
2012-03-06,18:10:00,3.8040,3.8040,3.7945,3.8005,355
2012-03-06,18:15:00,3.8010,3.8015,3.7935,3.7975,287
2012-03-06,18:20:00,3.7975,3.8025,3.7950,3.8015,271
2012-03-06,18:25:00,3.8020,3.8035,3.7975,3.7985,157
2012-03-06,18:30:00,3.7985,3.8060,3.7970,3.8055,137
2012-03-06,18:35:00,3.8060,3.8060,3.8015,3.8040,93
2012-03-06,18:40:00,3.8035,3.8080,3.8035,3.8075,144
2012-03-06,18:45:00,3.8075,3.8075,3.8050,3.8050,45
2012-03-06,18:50:00,3.8050,3.8055,3.8015,3.8055,43
2012-03-06,18:55:00,3.8050,3.8050,3.8025,3.8040,98
2012-03-06,19:00:00,3.8035,3.8055,3.8030,3.8030,38
2012-03-06,19:05:00,3.8035,3.8040,3.8010,3.8025,44
2012-03-06,19:10:00,3.8020,3.8020,3.7955,3.7970,177
2012-03-06,19:15:00,3.7955,3.7985,3.7950,3.7985,80
2012-03-06,19:20:00,3.7975,3.8000,3.7975,3.7990,62
2012-03-06,19:25:00,3.7995,3.8000,3.7965,3.7985,102
2012-03-06,19:30:00,3.7985,3.7990,3.7950,3.7975,179
2012-03-06,19:35:00,3.7980,3.7980,3.7955,3.7975,47
2012-03-06,19:40:00,3.7975,3.8005,3.7965,3.8005,196
2012-03-06,19:45:00,3.7995,3.7995,3.7950,3.7955,58
2012-03-06,19:50:00,3.7950,3.7965,3.7900,3.7915,247
2012-03-06,19:55:00,3.7920,3.7920,3.7885,3.7890,372
2012-03-06,20:00:00,3.7885,3.7910,3.7875,3.7890,164
2012-03-06,20:05:00,3.7885,3.7910,3.7885,3.7905,87
2012-03-06,20:10:00,3.7900,3.7930,3.7900,3.7925,130
2012-03-06,20:15:00,3.7920,3.7925,3.7870,3.7900,185
2012-03-06,20:20:00,3.7905,3.7965,3.7905,3.7965,131
2012-03-06,20:25:00,3.7965,3.8005,3.7965,3.7980,207
2012-03-06,20:30:00,3.7990,3.8005,3.7970,3.8000,184
2012-03-06,20:35:00,3.7985,3.7990,3.7935,3.7950,250
2012-03-06,20:40:00,3.7955,3.7980,3.7945,3.7955,167
2012-03-06,20:45:00,3.7965,3.7970,3.7950,3.7955,57
2012-03-06,20:50:00,3.7950,3.7975,3.7945,3.7970,42
2012-03-06,20:55:00,3.7970,3.7975,3.7920,3.7920,97
2012-03-06,21:00:00,3.7930,3.7930,3.7815,3.7840,619
2012-03-06,21:05:00,3.7845,3.7870,3.7815,3.7820,512
2012-03-06,21:10:00,3.7825,3.7825,3.7720,3.7755,1486
2012-03-06,21:15:00,3.7760,3.7790,3.7690,3.7700,445
2012-03-06,21:20:00,3.7690,3.7700,3.7580,3.7625,1571
2012-03-06,21:25:00,3.7625,3.7660,3.7620,3.7650,371
2012-03-06,21:30:00,3.7645,3.7645,3.7545,3.7625,959
2012-03-06,21:35:00,3.7605,3.7665,3.7580,3.7635,568
2012-03-06,21:40:00,3.7635,3.7660,3.7595,3.7605,356
2012-03-06,21:45:00,3.7600,3.7630,3.7570,3.7625,323
2012-03-06,21:50:00,3.7615,3.7670,3.7590,3.7600,519
2012-03-06,21:55:00,3.7590,3.7650,3.7585,3.7635,439
2012-03-06,22:00:00,3.7640,3.7650,3.7570,3.7610,413
2012-03-06,22:05:00,3.7605,3.7620,3.7570,3.7605,497
2012-03-06,22:10:00,3.7605,3.7625,3.7570,3.7595,520
2012-03-06,22:15:00,3.7600,3.7625,3.7560,3.7570,544
2012-03-06,22:20:00,3.7565,3.7570,3.7500,3.7555,822
2012-03-06,22:25:00,3.7555,3.7565,3.7525,3.7530,393
2012-03-06,22:30:00,3.7535,3.7605,3.7505,3.7585,625
2012-03-06,22:35:00,3.7575,3.7585,3.7525,3.7535,573
2012-03-06,22:40:00,3.7535,3.7580,3.7520,3.7575,619
2012-03-06,22:45:00,3.7570,3.7650,3.7565,3.7620,777
2012-03-06,22:50:00,3.7610,3.7610,3.7560,3.7585,527
2012-03-06,22:55:00,3.7575,3.7620,3.7555,3.7585,438
2012-03-06,23:00:00,3.7580,3.7650,3.7575,3.7595,402
2012-03-06,23:05:00,3.7595,3.7645,3.7585,3.7610,457
2012-03-06,23:10:00,3.7610,3.7630,3.7570,3.7600,414
2012-03-06,23:15:00,3.7590,3.7605,3.7540,3.7580,540
2012-03-06,23:20:00,3.7570,3.7585,3.7525,3.7555,442
2012-03-06,23:25:00,3.7550,3.7610,3.7540,3.7590,309
2012-03-06,23:30:00,3.7595,3.7645,3.7590,3.7605,378
2012-03-06,23:35:00,3.7600,3.7625,3.7580,3.7580,359
2012-03-06,23:40:00,3.7590,3.7635,3.7570,3.7610,335
2012-03-06,23:45:00,3.7615,3.7620,3.7590,3.7610,184
2012-03-06,23:50:00,3.7610,3.7610,3.7575,3.7585,225
2012-03-06,23:55:00,3.7590,3.7600,3.7540,3.7540,417
2012-03-07,00:00:00,3.7545,3.7605,3.7540,3.7590,397
2012-03-07,00:05:00,3.7595,3.7660,3.7570,3.7645,771
2012-03-07,00:10:00,3.7640,3.7675,3.7635,3.7675,365
2012-03-07,00:15:00,3.7670,3.7730,3.7670,3.7685,525
2012-03-07,00:20:00,3.7675,3.7690,3.7655,3.7660,274
2012-03-07,00:25:00,3.7660,3.7695,3.7650,3.7675,234
2012-03-07,00:30:00,3.7675,3.7680,3.7630,3.7640,458
2012-03-07,00:35:00,3.7645,3.7670,3.7630,3.7645,233
2012-03-07,00:40:00,3.7655,3.7660,3.7630,3.7655,196
2012-03-07,00:45:00,3.7645,3.7680,3.7610,3.7630,344
2012-03-07,00:50:00,3.7625,3.7645,3.7585,3.7640,328
2012-03-07,00:55:00,3.7640,3.7675,3.7640,3.7660,172
2012-03-07,01:00:00,3.7660,3.7685,3.7630,3.7630,161
2012-03-07,01:05:00,3.7640,3.7655,3.7590,3.7605,218
2012-03-07,01:10:00,3.7605,3.7620,3.7570,3.7600,351
2012-03-07,01:15:00,3.7595,3.7595,3.7530,3.7555,419
2012-03-07,01:20:00,3.7535,3.7550,3.7505,3.7505,364
2012-03-07,01:25:00,3.7510,3.7510,3.7450,3.7500,721
2012-03-07,01:30:00,3.7505,3.7525,3.7500,3.7505,179
2012-03-07,01:35:00,3.7505,3.7515,3.7445,3.7455,353
2012-03-07,01:40:00,3.7455,3.7465,3.7405,3.7425,558
2012-03-07,01:45:00,3.7420,3.7440,3.7380,3.7415,484
2012-03-07,01:50:00,3.7420,3.7460,3.7410,3.7445,352
2012-03-07,01:55:00,3.7445,3.7445,3.7365,3.7375,942
2012-03-07,02:00:00,3.7380,3.7400,3.7365,3.7390,265
2012-03-07,02:05:00,3.7400,3.7440,3.7390,3.7425,214
2012-03-07,02:10:00,3.7430,3.7435,3.7410,3.7420,96
2012-03-07,02:15:00,3.7420,3.7425,3.7410,3.7420,106
2012-03-07,02:20:00,3.7420,3.7435,3.7390,3.7395,244
2012-03-07,02:25:00,3.7400,3.7435,3.7390,3.7425,163
2012-03-07,02:30:00,3.7430,3.7490,3.7430,3.7490,240
2012-03-07,02:35:00,3.7490,3.7510,3.7480,3.7505,84
2012-03-07,02:40:00,3.7500,3.7510,3.7440,3.7460,129
2012-03-07,02:45:00,3.7455,3.7480,3.7435,3.7470,107
2012-03-07,02:50:00,3.7485,3.7515,3.7470,3.7480,112
2012-03-07,02:55:00,3.7485,3.7485,3.7425,3.7460,182
2012-03-07,03:00:00,3.7460,3.7460,3.7425,3.7435,54
2012-03-07,03:05:00,3.7440,3.7470,3.7440,3.7455,67
2012-03-07,03:10:00,3.7440,3.7490,3.7440,3.7485,46
2012-03-07,03:15:00,3.7485,3.7495,3.7465,3.7465,52
2012-03-07,03:20:00,3.7460,3.7480,3.7435,3.7440,92
2012-03-07,03:25:00,3.7440,3.7450,3.7405,3.7425,121
2012-03-07,03:30:00,3.7425,3.7435,3.7400,3.7415,76
2012-03-07,03:35:00,3.7410,3.7410,3.7305,3.7335,270
2012-03-07,03:40:00,3.7335,3.7365,3.7335,3.7345,50
2012-03-07,03:45:00,3.7355,3.7380,3.7350,3.7370,51
2012-03-07,03:50:00,3.7375,3.7400,3.7375,3.7385,42
2012-03-07,03:55:00,3.7385,3.7385,3.7370,3.7375,99
2012-03-07,04:00:00,3.7380,3.7415,3.7380,3.7415,69
2012-03-07,04:05:00,3.7415,3.7420,3.7400,3.7400,15
2012-03-07,04:10:00,3.7400,3.7400,3.7380,3.7390,15
2012-03-07,04:15:00,3.7390,3.7420,3.7390,3.7405,30
2012-03-07,04:20:00,3.7410,3.7445,3.7400,3.7445,34
2012-03-07,04:25:00,3.7445,3.7445,3.7405,3.7440,46
2012-03-07,04:30:00,3.7430,3.7445,3.7375,3.7400,56
2012-03-07,04:35:00,3.7395,3.7420,3.7390,3.7410,60
2012-03-07,04:40:00,3.7400,3.7440,3.7395,3.7425,81
2012-03-07,04:45:00,3.7425,3.7445,3.7425,3.7440,48
2012-03-07,04:50:00,3.7440,3.7440,3.7410,3.7415,78
2012-03-07,04:55:00,3.7415,3.7435,3.7410,3.7420,42
2012-03-07,05:00:00,3.7425,3.7445,3.7420,3.7430,31
2012-03-07,05:05:00,3.7415,3.7415,3.7400,3.7400,28
2012-03-07,05:10:00,3.7415,3.7440,3.7415,3.7430,21
2012-03-07,05:15:00,3.7430,3.7435,3.7425,3.7430,32
2012-03-07,05:20:00,3.7430,3.7430,3.7420,3.7420,6
2012-03-07,05:25:00,3.7415,3.7415,3.7400,3.7415,15
2012-03-07,05:30:00,3.7400,3.7400,3.7390,3.7395,14
2012-03-07,05:35:00,3.7390,3.7410,3.7375,3.7375,23
2012-03-07,05:40:00,3.7375,3.7415,3.7375,3.7400,23
2012-03-07,05:45:00,3.7415,3.7415,3.7400,3.7400,24
2012-03-07,05:50:00,3.7405,3.7405,3.7385,3.7390,8
2012-03-07,05:55:00,3.7385,3.7400,3.7385,3.7400,4
2012-03-07,06:00:00,3.7400,3.7410,3.7400,3.7400,19
2012-03-07,06:05:00,3.7410,3.7410,3.7370,3.7370,20
2012-03-07,06:10:00,3.7385,3.7385,3.7325,3.7375,89
2012-03-07,07:00:00,3.7390,3.7450,3.7380,3.7440,66
2012-03-07,07:05:00,3.7440,3.7445,3.7405,3.7425,18
2012-03-07,07:10:00,3.7430,3.7435,3.7425,3.7430,11
2012-03-07,07:15:00,3.7420,3.7420,3.7415,3.7415,5
2012-03-07,07:20:00,3.7435,3.7435,3.7420,3.7420,4
2012-03-07,07:25:00,3.7435,3.7450,3.7435,3.7450,14
2012-03-07,07:30:00,3.7450,3.7450,3.7435,3.7450,18
2012-03-07,07:35:00,3.7445,3.7450,3.7445,3.7450,9
2012-03-07,07:40:00,3.7450,3.7450,3.7440,3.7450,32
2012-03-07,07:45:00,3.7450,3.7450,3.7450,3.7450,33
2012-03-07,07:50:00,3.7450,3.7450,3.7450,3.7450,17
2012-03-07,07:55:00,3.7450,3.7450,3.7410,3.7410,72
2012-03-07,08:00:00,3.7425,3.7445,3.7380,3.7385,115
2012-03-07,08:05:00,3.7385,3.7395,3.7385,3.7385,19
2012-03-07,08:10:00,3.7400,3.7405,3.7390,3.7400,9
2012-03-07,08:15:00,3.7390,3.7400,3.7390,3.7400,27
2012-03-07,08:20:00,3.7395,3.7405,3.7390,3.7405,10
2012-03-07,08:25:00,3.7395,3.7405,3.7390,3.7405,14
2012-03-07,08:30:00,3.7405,3.7405,3.7370,3.7390,32
2012-03-07,08:35:00,3.7390,3.7390,3.7360,3.7360,34
2012-03-07,08:40:00,3.7360,3.7380,3.7360,3.7360,20
2012-03-07,08:45:00,3.7375,3.7395,3.7375,3.7395,52
2012-03-07,08:50:00,3.7390,3.7440,3.7380,3.7425,95
2012-03-07,08:55:00,3.7425,3.7450,3.7405,3.7440,132
2012-03-07,09:00:00,3.7440,3.7580,3.7430,3.7560,823
2012-03-07,09:05:00,3.7560,3.7580,3.7495,3.7540,450
2012-03-07,09:10:00,3.7550,3.7560,3.7500,3.7555,215
2012-03-07,09:15:00,3.7545,3.7565,3.7535,3.7550,180
2012-03-07,09:20:00,3.7550,3.7565,3.7515,3.7545,251
2012-03-07,09:25:00,3.7550,3.7585,3.7550,3.7580,116
2012-03-07,09:30:00,3.7575,3.7620,3.7560,3.7620,189
2012-03-07,09:35:00,3.7610,3.7650,3.7610,3.7625,184
2012-03-07,09:40:00,3.7630,3.7650,3.7605,3.7605,147
2012-03-07,09:45:00,3.7600,3.7620,3.7585,3.7585,154
2012-03-07,09:50:00,3.7595,3.7615,3.7590,3.7600,113
2012-03-07,09:55:00,3.7605,3.7615,3.7590,3.7615,79
2012-03-07,10:00:00,3.7605,3.7625,3.7585,3.7625,131
2012-03-07,10:05:00,3.7620,3.7645,3.7605,3.7625,111
2012-03-07,10:10:00,3.7625,3.7625,3.7600,3.7600,17
2012-03-07,10:15:00,3.7610,3.7610,3.7600,3.7600,36
2012-03-07,10:20:00,3.7600,3.7605,3.7575,3.7585,76
2012-03-07,10:25:00,3.7585,3.7600,3.7580,3.7595,19
2012-03-07,10:30:00,3.7590,3.7610,3.7580,3.7600,93
2012-03-07,10:35:00,3.7605,3.7620,3.7600,3.7620,89
2012-03-07,10:40:00,3.7620,3.7630,3.7595,3.7595,76
2012-03-07,10:45:00,3.7610,3.7615,3.7595,3.7615,65
2012-03-07,10:50:00,3.7620,3.7625,3.7610,3.7620,22
2012-03-07,10:55:00,3.7605,3.7650,3.7605,3.7615,237
2012-03-07,11:00:00,3.7615,3.7675,3.7615,3.7670,114
2012-03-07,11:05:00,3.7670,3.7680,3.7655,3.7675,121
2012-03-07,11:10:00,3.7675,3.7700,3.7660,3.7695,186
2012-03-07,11:15:00,3.7690,3.7710,3.7680,3.7695,246
2012-03-07,11:20:00,3.7695,3.7700,3.7670,3.7675,110
2012-03-07,11:25:00,3.7680,3.7705,3.7670,3.7700,155
2012-03-07,11:30:00,3.7700,3.7705,3.7685,3.7690,75
2012-03-07,11:35:00,3.7690,3.7690,3.7665,3.7665,24
2012-03-07,11:40:00,3.7670,3.7680,3.7665,3.7665,19
2012-03-07,11:45:00,3.7665,3.7680,3.7660,3.7675,39
2012-03-07,11:50:00,3.7675,3.7675,3.7660,3.7670,28
2012-03-07,11:55:00,3.7670,3.7670,3.7630,3.7630,42
2012-03-07,12:00:00,3.7625,3.7670,3.7625,3.7665,122
2012-03-07,12:05:00,3.7655,3.7655,3.7625,3.7640,35
2012-03-07,12:10:00,3.7650,3.7650,3.7630,3.7630,20
2012-03-07,12:15:00,3.7630,3.7630,3.7620,3.7620,23
2012-03-07,12:20:00,3.7620,3.7630,3.7620,3.7630,21
2012-03-07,12:25:00,3.7625,3.7625,3.7605,3.7615,76
2012-03-07,12:30:00,3.7620,3.7630,3.7605,3.7610,105
2012-03-07,12:35:00,3.7605,3.7615,3.7585,3.7590,111
2012-03-07,12:40:00,3.7585,3.7615,3.7580,3.7615,54
2012-03-07,12:45:00,3.7620,3.7675,3.7620,3.7650,224
2012-03-07,12:50:00,3.7665,3.7675,3.7650,3.7660,66
2012-03-07,12:55:00,3.7650,3.7660,3.7635,3.7640,37
2012-03-07,13:00:00,3.7625,3.7625,3.7610,3.7615,25
2012-03-07,13:05:00,3.7615,3.7625,3.7605,3.7620,26
2012-03-07,13:10:00,3.7620,3.7620,3.7610,3.7615,30
2012-03-07,13:15:00,3.7600,3.7615,3.7595,3.7605,98
2012-03-07,13:20:00,3.7600,3.7620,3.7600,3.7615,80
2012-03-07,13:25:00,3.7610,3.7620,3.7610,3.7610,14
2012-03-07,13:30:00,3.7605,3.7695,3.7595,3.7685,273
2012-03-07,13:35:00,3.7685,3.7695,3.7655,3.7660,81
2012-03-07,13:40:00,3.7670,3.7685,3.7650,3.7660,143
2012-03-07,13:45:00,3.7660,3.7675,3.7645,3.7645,79
2012-03-07,13:50:00,3.7645,3.7660,3.7635,3.7655,121
2012-03-07,13:55:00,3.7655,3.7675,3.7645,3.7665,95
2012-03-07,14:00:00,3.7670,3.7670,3.7650,3.7660,83
2012-03-07,14:05:00,3.7665,3.7665,3.7650,3.7655,20
2012-03-07,14:10:00,3.7660,3.7675,3.7655,3.7675,80
2012-03-07,14:15:00,3.7665,3.7670,3.7620,3.7635,174
2012-03-07,14:20:00,3.7625,3.7635,3.7600,3.7625,134
2012-03-07,14:25:00,3.7630,3.7635,3.7615,3.7630,53
2012-03-07,14:30:00,3.7620,3.7630,3.7595,3.7600,113
2012-03-07,14:35:00,3.7595,3.7615,3.7585,3.7615,67
2012-03-07,14:40:00,3.7620,3.7620,3.7595,3.7600,69
2012-03-07,14:45:00,3.7600,3.7615,3.7585,3.7585,81
2012-03-07,14:50:00,3.7580,3.7585,3.7565,3.7580,90
2012-03-07,14:55:00,3.7575,3.7605,3.7575,3.7595,94
2012-03-07,15:00:00,3.7595,3.7610,3.7570,3.7570,152
2012-03-07,15:05:00,3.7570,3.7575,3.7555,3.7565,155
2012-03-07,15:10:00,3.7570,3.7600,3.7565,3.7600,116
2012-03-07,15:15:00,3.7595,3.7620,3.7595,3.7605,58
2012-03-07,15:20:00,3.7610,3.7625,3.7600,3.7615,68
2012-03-07,15:25:00,3.7605,3.7625,3.7595,3.7610,35
2012-03-07,15:30:00,3.7605,3.7630,3.7605,3.7610,57
2012-03-07,15:35:00,3.7605,3.7610,3.7580,3.7590,86
2012-03-07,15:40:00,3.7580,3.7585,3.7530,3.7530,183
2012-03-07,15:45:00,3.7525,3.7560,3.7525,3.7545,74
2012-03-07,15:50:00,3.7550,3.7560,3.7535,3.7560,71
2012-03-07,15:55:00,3.7565,3.7580,3.7560,3.7575,98
2012-03-07,16:00:00,3.7570,3.7610,3.7560,3.7600,137
2012-03-07,16:05:00,3.7605,3.7635,3.7595,3.7600,149
2012-03-07,16:10:00,3.7605,3.7605,3.7575,3.7580,52
2012-03-07,16:15:00,3.7580,3.7610,3.7575,3.7590,97
2012-03-07,16:20:00,3.7600,3.7610,3.7595,3.7600,91
2012-03-07,16:25:00,3.7590,3.7595,3.7525,3.7570,222
2012-03-07,16:30:00,3.7570,3.7585,3.7560,3.7560,44
2012-03-07,16:35:00,3.7560,3.7560,3.7465,3.7465,148
2012-03-07,16:40:00,3.7470,3.7475,3.7360,3.7380,563
2012-03-07,16:45:00,3.7375,3.7380,3.7245,3.7270,657
2012-03-07,16:50:00,3.7270,3.7330,3.7260,3.7325,289
2012-03-07,16:55:00,3.7325,3.7340,3.7300,3.7325,117
2012-03-07,17:00:00,3.7325,3.7350,3.7315,3.7335,105
2012-03-07,17:05:00,3.7340,3.7420,3.7340,3.7420,193
2012-03-07,17:10:00,3.7415,3.7445,3.7410,3.7440,150
2012-03-07,17:15:00,3.7445,3.7480,3.7425,3.7465,181
2012-03-07,17:20:00,3.7470,3.7515,3.7465,3.7510,198
2012-03-07,17:25:00,3.7505,3.7505,3.7470,3.7480,94
2012-03-07,17:30:00,3.7480,3.7545,3.7480,3.7535,168
2012-03-07,17:35:00,3.7540,3.7575,3.7530,3.7535,150
2012-03-07,17:40:00,3.7540,3.7560,3.7480,3.7485,157
2012-03-07,17:45:00,3.7480,3.7515,3.7475,3.7515,53
2012-03-07,17:50:00,3.7525,3.7565,3.7525,3.7555,112
2012-03-07,17:55:00,3.7560,3.7630,3.7535,3.7630,190
2012-03-07,18:00:00,3.7625,3.7640,3.7610,3.7620,128
2012-03-07,18:05:00,3.7625,3.7835,3.7615,3.7805,1107
2012-03-07,18:10:00,3.7800,3.7820,3.7760,3.7815,331
2012-03-07,18:15:00,3.7820,3.7860,3.7820,3.7825,192
2012-03-07,18:20:00,3.7825,3.7835,3.7815,3.7815,113
2012-03-07,18:25:00,3.7815,3.7825,3.7790,3.7820,129
2012-03-07,18:30:00,3.7810,3.7820,3.7785,3.7785,77
2012-03-07,18:35:00,3.7780,3.7785,3.7735,3.7745,183
2012-03-07,18:40:00,3.7740,3.7755,3.7700,3.7700,95
2012-03-07,18:45:00,3.7705,3.7730,3.7695,3.7715,152
2012-03-07,18:50:00,3.7710,3.7775,3.7705,3.7760,138
2012-03-07,18:55:00,3.7750,3.7750,3.7710,3.7725,118
2012-03-07,19:00:00,3.7720,3.7720,3.7645,3.7650,173
2012-03-07,19:05:00,3.7650,3.7650,3.7610,3.7620,222
2012-03-07,19:10:00,3.7620,3.7635,3.7575,3.7630,152
2012-03-07,19:15:00,3.7630,3.7650,3.7610,3.7615,58
2012-03-07,19:20:00,3.7625,3.7680,3.7620,3.7670,77
2012-03-07,19:25:00,3.7670,3.7680,3.7635,3.7635,58
2012-03-07,19:30:00,3.7625,3.7665,3.7620,3.7635,60
2012-03-07,19:35:00,3.7635,3.7660,3.7620,3.7645,37
2012-03-07,19:40:00,3.7650,3.7675,3.7650,3.7670,31
2012-03-07,19:45:00,3.7665,3.7720,3.7660,3.7695,147
2012-03-07,19:50:00,3.7705,3.7715,3.7665,3.7675,123
2012-03-07,19:55:00,3.7675,3.7685,3.7660,3.7680,81
2012-03-07,20:00:00,3.7675,3.7690,3.7675,3.7690,58
2012-03-07,20:05:00,3.7690,3.7690,3.7665,3.7665,41
2012-03-07,20:10:00,3.7660,3.7660,3.7610,3.7615,102
2012-03-07,20:15:00,3.7615,3.7615,3.7550,3.7560,228
2012-03-07,20:20:00,3.7555,3.7560,3.7505,3.7515,228
2012-03-07,20:25:00,3.7515,3.7550,3.7495,3.7540,148
2012-03-07,20:30:00,3.7550,3.7595,3.7515,3.7525,254
2012-03-07,20:35:00,3.7525,3.7560,3.7495,3.7510,497
2012-03-07,20:40:00,3.7510,3.7515,3.7400,3.7410,449
2012-03-07,20:45:00,3.7415,3.7475,3.7405,3.7440,256
2012-03-07,20:50:00,3.7440,3.7440,3.7330,3.7350,350
2012-03-07,20:55:00,3.7360,3.7435,3.7360,3.7415,185
2012-03-07,21:00:00,3.7415,3.7420,3.7320,3.7325,315
2012-03-07,21:05:00,3.7325,3.7350,3.7305,3.7320,420
2012-03-07,21:10:00,3.7320,3.7400,3.7310,3.7395,444
2012-03-07,21:15:00,3.7380,3.7405,3.7355,3.7385,256
2012-03-07,21:20:00,3.7380,3.7450,3.7375,3.7430,262
2012-03-07,21:25:00,3.7425,3.7425,3.7270,3.7275,644
2012-03-07,21:30:00,3.7275,3.7275,3.7180,3.7245,1107
2012-03-07,21:35:00,3.7245,3.7330,3.7235,3.7305,444
2012-03-07,21:40:00,3.7310,3.7380,3.7305,3.7350,438
2012-03-07,21:45:00,3.7345,3.7370,3.7320,3.7330,275
2012-03-07,21:50:00,3.7335,3.7385,3.7335,3.7365,245
2012-03-07,21:55:00,3.7360,3.7375,3.7340,3.7375,175
2012-03-07,22:00:00,3.7380,3.7440,3.7380,3.7410,283
2012-03-07,22:05:00,3.7410,3.7425,3.7355,3.7370,268
2012-03-07,22:10:00,3.7365,3.7365,3.7310,3.7310,279
2012-03-07,22:15:00,3.7310,3.7315,3.7255,3.7280,322
2012-03-07,22:20:00,3.7285,3.7325,3.7280,3.7305,107
2012-03-07,22:25:00,3.7300,3.7300,3.7140,3.7145,882
2012-03-07,22:30:00,3.7145,3.7210,3.7140,3.7200,688
2012-03-07,22:35:00,3.7205,3.7240,3.7185,3.7215,506
2012-03-07,22:40:00,3.7225,3.7260,3.7190,3.7220,342
2012-03-07,22:45:00,3.7225,3.7260,3.7180,3.7200,338
2012-03-07,22:50:00,3.7190,3.7270,3.7165,3.7270,400
2012-03-07,22:55:00,3.7275,3.7340,3.7260,3.7320,612
2012-03-07,23:00:00,3.7325,3.7340,3.7285,3.7295,390
2012-03-07,23:05:00,3.7295,3.7300,3.7215,3.7235,519
2012-03-07,23:10:00,3.7240,3.7260,3.7195,3.7260,259
2012-03-07,23:15:00,3.7255,3.7325,3.7255,3.7300,311
2012-03-07,23:20:00,3.7295,3.7365,3.7275,3.7365,544
2012-03-07,23:25:00,3.7360,3.7390,3.7320,3.7350,611
2012-03-07,23:30:00,3.7355,3.7465,3.7355,3.7420,559
2012-03-07,23:35:00,3.7425,3.7425,3.7385,3.7385,280
2012-03-07,23:40:00,3.7385,3.7385,3.7320,3.7330,336
2012-03-07,23:45:00,3.7330,3.7375,3.7330,3.7365,201
2012-03-07,23:50:00,3.7370,3.7400,3.7350,3.7390,146
2012-03-07,23:55:00,3.7385,3.7485,3.7355,3.7475,598
2012-03-08,00:00:00,3.7480,3.7600,3.7470,3.7565,910
2012-03-08,00:05:00,3.7570,3.7745,3.7550,3.7740,1190
2012-03-08,00:10:00,3.7735,3.7780,3.7705,3.7710,853
2012-03-08,00:15:00,3.7710,3.7730,3.7640,3.7710,499
2012-03-08,00:20:00,3.7715,3.7775,3.7700,3.7735,572
2012-03-08,00:25:00,3.7730,3.7730,3.7660,3.7690,269
2012-03-08,00:30:00,3.7685,3.7725,3.7645,3.7695,404
2012-03-08,00:35:00,3.7700,3.7740,3.7670,3.7700,364
2012-03-08,00:40:00,3.7705,3.7745,3.7700,3.7725,238
2012-03-08,00:45:00,3.7730,3.7745,3.7700,3.7745,234
2012-03-08,00:50:00,3.7740,3.7740,3.7690,3.7695,272
2012-03-08,00:55:00,3.7690,3.7715,3.7675,3.7675,242
2012-03-08,01:00:00,3.7680,3.7695,3.7665,3.7670,313
2012-03-08,01:05:00,3.7665,3.7680,3.7645,3.7655,207
2012-03-08,01:10:00,3.7660,3.7665,3.7595,3.7600,397
2012-03-08,01:15:00,3.7600,3.7610,3.7550,3.7600,356
2012-03-08,01:20:00,3.7595,3.7595,3.7560,3.7570,123
2012-03-08,01:25:00,3.7570,3.7570,3.7555,3.7560,150
2012-03-08,01:30:00,3.7560,3.7560,3.7505,3.7510,178
2012-03-08,01:35:00,3.7510,3.7600,3.7495,3.7565,308
2012-03-08,01:40:00,3.7565,3.7605,3.7560,3.7600,135
2012-03-08,01:45:00,3.7600,3.7625,3.7590,3.7615,127
2012-03-08,01:50:00,3.7610,3.7640,3.7590,3.7610,166
2012-03-08,01:55:00,3.7605,3.7685,3.7605,3.7670,546
2012-03-08,02:00:00,3.7675,3.7680,3.7610,3.7645,200
2012-03-08,02:05:00,3.7630,3.7650,3.7615,3.7615,98
2012-03-08,02:10:00,3.7610,3.7630,3.7605,3.7625,91
2012-03-08,02:15:00,3.7620,3.7665,3.7615,3.7660,105
2012-03-08,02:20:00,3.7665,3.7675,3.7645,3.7670,171
2012-03-08,02:25:00,3.7675,3.7680,3.7655,3.7665,248
2012-03-08,02:30:00,3.7655,3.7670,3.7645,3.7650,63
2012-03-08,02:35:00,3.7655,3.7665,3.7635,3.7640,36
2012-03-08,02:40:00,3.7635,3.7645,3.7600,3.7615,72
2012-03-08,02:45:00,3.7615,3.7630,3.7580,3.7615,67
2012-03-08,02:50:00,3.7620,3.7640,3.7605,3.7620,64
2012-03-08,02:55:00,3.7620,3.7655,3.7615,3.7635,76
2012-03-08,03:00:00,3.7635,3.7675,3.7635,3.7655,64
2012-03-08,03:05:00,3.7655,3.7670,3.7650,3.7650,26
2012-03-08,03:10:00,3.7645,3.7660,3.7640,3.7645,28
2012-03-08,03:15:00,3.7665,3.7685,3.7665,3.7680,28
2012-03-08,03:20:00,3.7665,3.7675,3.7630,3.7660,52
2012-03-08,03:25:00,3.7655,3.7690,3.7655,3.7680,35
2012-03-08,03:30:00,3.7675,3.7700,3.7670,3.7685,69
2012-03-08,03:35:00,3.7670,3.7695,3.7670,3.7675,57
2012-03-08,03:40:00,3.7670,3.7675,3.7665,3.7665,37
2012-03-08,03:45:00,3.7670,3.7680,3.7650,3.7650,34
2012-03-08,03:50:00,3.7655,3.7680,3.7655,3.7680,22
2012-03-08,03:55:00,3.7680,3.7685,3.7675,3.7680,28
2012-03-08,04:00:00,3.7690,3.7705,3.7685,3.7705,35
2012-03-08,04:05:00,3.7705,3.7705,3.7680,3.7680,6
2012-03-08,04:10:00,3.7680,3.7700,3.7675,3.7700,48
2012-03-08,04:15:00,3.7700,3.7715,3.7700,3.7715,43
2012-03-08,04:20:00,3.7725,3.7740,3.7710,3.7710,35
2012-03-08,04:25:00,3.7705,3.7710,3.7700,3.7710,12
2012-03-08,04:30:00,3.7710,3.7720,3.7670,3.7715,18
2012-03-08,04:35:00,3.7720,3.7730,3.7720,3.7730,25
2012-03-08,04:40:00,3.7735,3.7740,3.7715,3.7735,71
2012-03-08,04:45:00,3.7740,3.7745,3.7715,3.7715,21
2012-03-08,04:50:00,3.7710,3.7720,3.7705,3.7705,11
2012-03-08,04:55:00,3.7700,3.7710,3.7700,3.7710,35
2012-03-08,05:00:00,3.7710,3.7715,3.7710,3.7710,5
2012-03-08,05:05:00,3.7710,3.7710,3.7705,3.7705,2
2012-03-08,05:10:00,3.7705,3.7725,3.7705,3.7710,18
2012-03-08,05:15:00,3.7720,3.7740,3.7705,3.7740,35
2012-03-08,05:20:00,3.7725,3.7725,3.7710,3.7725,14
2012-03-08,05:25:00,3.7725,3.7725,3.7710,3.7710,2
2012-03-08,05:30:00,3.7730,3.7730,3.7720,3.7720,4
2012-03-08,05:35:00,3.7720,3.7730,3.7720,3.7730,3
2012-03-08,05:40:00,3.7725,3.7725,3.7720,3.7720,4
2012-03-08,05:45:00,3.7725,3.7725,3.7725,3.7725,2
2012-03-08,05:50:00,3.7730,3.7730,3.7730,3.7730,5
2012-03-08,05:55:00,3.7725,3.7725,3.7715,3.7715,4
2012-03-08,06:00:00,3.7725,3.7725,3.7715,3.7715,9
2012-03-08,06:05:00,3.7715,3.7720,3.7715,3.7720,5
2012-03-08,06:10:00,3.7720,3.7750,3.7720,3.7750,54
2012-03-08,07:00:00,3.7710,3.7785,3.7710,3.7735,93
2012-03-08,07:05:00,3.7735,3.7735,3.7720,3.7720,7
2012-03-08,07:10:00,3.7715,3.7715,3.7715,3.7715,3
2012-03-08,07:15:00,3.7730,3.7730,3.7730,3.7730,1
2012-03-08,07:20:00,3.7720,3.7720,3.7710,3.7710,12
2012-03-08,07:25:00,3.7710,3.7710,3.7710,3.7710,1
2012-03-08,07:30:00,3.7715,3.7720,3.7710,3.7720,7
2012-03-08,07:35:00,3.7720,3.7725,3.7710,3.7715,7
2012-03-08,07:40:00,3.7715,3.7765,3.7710,3.7750,27
2012-03-08,07:45:00,3.7760,3.7760,3.7740,3.7740,7
2012-03-08,07:50:00,3.7740,3.7740,3.7710,3.7710,25
2012-03-08,07:55:00,3.7715,3.7740,3.7715,3.7725,11
2012-03-08,08:00:00,3.7715,3.7730,3.7715,3.7730,5
2012-03-08,08:05:00,3.7730,3.7730,3.7730,3.7730,6
2012-03-08,08:10:00,3.7750,3.7765,3.7730,3.7745,43
2012-03-08,08:15:00,3.7745,3.7770,3.7725,3.7770,28
2012-03-08,08:20:00,3.7770,3.7770,3.7735,3.7735,4
2012-03-08,08:25:00,3.7740,3.7760,3.7740,3.7760,13
2012-03-08,08:30:00,3.7760,3.7760,3.7710,3.7710,74
2012-03-08,08:35:00,3.7710,3.7730,3.7710,3.7725,68
2012-03-08,08:40:00,3.7725,3.7755,3.7725,3.7755,27
2012-03-08,08:45:00,3.7750,3.7765,3.7750,3.7755,43
2012-03-08,08:50:00,3.7750,3.7755,3.7745,3.7745,8
2012-03-08,08:55:00,3.7735,3.7760,3.7720,3.7755,25
2012-03-08,09:00:00,3.7760,3.7790,3.7725,3.7730,449
2012-03-08,09:05:00,3.7725,3.7755,3.7710,3.7745,186
2012-03-08,09:10:00,3.7735,3.7750,3.7710,3.7710,135
2012-03-08,09:15:00,3.7710,3.7735,3.7710,3.7725,119
2012-03-08,09:20:00,3.7725,3.7755,3.7725,3.7730,121
2012-03-08,09:25:00,3.7730,3.7740,3.7710,3.7720,107
2012-03-08,09:30:00,3.7725,3.7740,3.7710,3.7725,198
2012-03-08,09:35:00,3.7715,3.7750,3.7710,3.7730,95
2012-03-08,09:40:00,3.7730,3.7730,3.7715,3.7720,66
2012-03-08,09:45:00,3.7710,3.7725,3.7700,3.7715,109
2012-03-08,09:50:00,3.7705,3.7705,3.7660,3.7685,76
2012-03-08,09:55:00,3.7685,3.7710,3.7680,3.7695,26
2012-03-08,10:00:00,3.7695,3.7715,3.7680,3.7710,62
2012-03-08,10:05:00,3.7710,3.7720,3.7700,3.7710,42
2012-03-08,10:10:00,3.7715,3.7720,3.7685,3.7690,21
2012-03-08,10:15:00,3.7690,3.7690,3.7670,3.7680,42
2012-03-08,10:20:00,3.7680,3.7685,3.7680,3.7685,7
2012-03-08,10:25:00,3.7680,3.7685,3.7675,3.7675,4
2012-03-08,10:30:00,3.7680,3.7690,3.7650,3.7690,86
2012-03-08,10:35:00,3.7690,3.7710,3.7685,3.7710,74
2012-03-08,10:40:00,3.7710,3.7735,3.7700,3.7715,120
2012-03-08,10:45:00,3.7710,3.7780,3.7700,3.7770,285
2012-03-08,10:50:00,3.7770,3.7785,3.7745,3.7745,84
2012-03-08,10:55:00,3.7750,3.7750,3.7715,3.7730,35
2012-03-08,11:00:00,3.7730,3.7780,3.7725,3.7780,87
2012-03-08,11:05:00,3.7785,3.7830,3.7775,3.7820,204
2012-03-08,11:10:00,3.7825,3.7830,3.7765,3.7780,106
2012-03-08,11:15:00,3.7775,3.7775,3.7745,3.7750,45
2012-03-08,11:20:00,3.7750,3.7750,3.7715,3.7745,103
2012-03-08,11:25:00,3.7745,3.7785,3.7745,3.7785,108
2012-03-08,11:30:00,3.7795,3.7820,3.7795,3.7800,47
2012-03-08,11:35:00,3.7800,3.7820,3.7785,3.7815,55
2012-03-08,11:40:00,3.7820,3.7835,3.7815,3.7835,47
2012-03-08,11:45:00,3.7840,3.7840,3.7825,3.7830,20
2012-03-08,11:50:00,3.7825,3.7845,3.7825,3.7840,14
2012-03-08,11:55:00,3.7830,3.7830,3.7800,3.7800,18
2012-03-08,12:00:00,3.7810,3.7820,3.7810,3.7810,7
2012-03-08,12:05:00,3.7805,3.7815,3.7805,3.7805,10
2012-03-08,12:10:00,3.7800,3.7800,3.7780,3.7785,22
2012-03-08,12:15:00,3.7795,3.7825,3.7795,3.7815,57
2012-03-08,12:20:00,3.7820,3.7845,3.7820,3.7840,80
2012-03-08,12:25:00,3.7830,3.7845,3.7810,3.7830,56
2012-03-08,12:30:00,3.7830,3.7845,3.7830,3.7835,46
2012-03-08,12:35:00,3.7825,3.7840,3.7825,3.7840,16
2012-03-08,12:40:00,3.7835,3.7845,3.7825,3.7825,10
2012-03-08,12:45:00,3.7825,3.7840,3.7825,3.7840,8
2012-03-08,12:50:00,3.7840,3.7845,3.7840,3.7840,5
2012-03-08,12:55:00,3.7840,3.7890,3.7840,3.7890,192
2012-03-08,13:00:00,3.7890,3.7915,3.7875,3.7885,176
2012-03-08,13:05:00,3.7880,3.7905,3.7880,3.7890,22
2012-03-08,13:10:00,3.7895,3.7905,3.7890,3.7905,13
2012-03-08,13:15:00,3.7900,3.7900,3.7860,3.7880,99
2012-03-08,13:20:00,3.7875,3.7895,3.7875,3.7885,28
2012-03-08,13:25:00,3.7885,3.7890,3.7850,3.7850,84
2012-03-08,13:30:00,3.7845,3.7875,3.7830,3.7845,218
2012-03-08,13:35:00,3.7845,3.7860,3.7845,3.7855,39
2012-03-08,13:40:00,3.7850,3.7865,3.7850,3.7850,30
2012-03-08,13:45:00,3.7850,3.7870,3.7850,3.7860,33
2012-03-08,13:50:00,3.7870,3.7895,3.7860,3.7895,39
2012-03-08,13:55:00,3.7895,3.7935,3.7860,3.7880,256
2012-03-08,14:00:00,3.7875,3.7885,3.7855,3.7880,78
2012-03-08,14:05:00,3.7870,3.7870,3.7810,3.7820,268
2012-03-08,14:10:00,3.7815,3.7830,3.7800,3.7815,93
2012-03-08,14:15:00,3.7820,3.7840,3.7810,3.7825,111
2012-03-08,14:20:00,3.7820,3.7830,3.7805,3.7825,65
2012-03-08,14:25:00,3.7810,3.7830,3.7805,3.7830,48
2012-03-08,14:30:00,3.7820,3.7830,3.7790,3.7800,140
2012-03-08,14:35:00,3.7795,3.7795,3.7755,3.7775,136
2012-03-08,14:40:00,3.7760,3.7760,3.7730,3.7745,131
2012-03-08,14:45:00,3.7725,3.7750,3.7720,3.7720,120
2012-03-08,14:50:00,3.7725,3.7740,3.7705,3.7740,125
2012-03-08,14:55:00,3.7745,3.7770,3.7745,3.7760,74
2012-03-08,15:00:00,3.7760,3.7830,3.7760,3.7805,136
2012-03-08,15:05:00,3.7820,3.7865,3.7810,3.7850,89
2012-03-08,15:10:00,3.7845,3.7855,3.7825,3.7850,96
2012-03-08,15:15:00,3.7845,3.7860,3.7835,3.7855,46
2012-03-08,15:20:00,3.7850,3.7915,3.7850,3.7895,127
2012-03-08,15:25:00,3.7890,3.7915,3.7880,3.7910,78
2012-03-08,15:30:00,3.7905,3.7910,3.7870,3.7890,60
2012-03-08,15:35:00,3.7890,3.7950,3.7885,3.7945,178
2012-03-08,15:40:00,3.7940,3.7950,3.7900,3.7920,104
2012-03-08,15:45:00,3.7910,3.7915,3.7890,3.7895,24
2012-03-08,15:50:00,3.7905,3.7920,3.7885,3.7920,200
2012-03-08,15:55:00,3.7920,3.7925,3.7915,3.7920,17
2012-03-08,16:00:00,3.7920,3.7975,3.7920,3.7970,275
2012-03-08,16:05:00,3.7950,3.8015,3.7925,3.8010,172
2012-03-08,16:10:00,3.8020,3.8045,3.7995,3.8010,317
2012-03-08,16:15:00,3.8005,3.8010,3.7950,3.7980,249
2012-03-08,16:20:00,3.7985,3.8080,3.7950,3.8075,412
2012-03-08,16:25:00,3.8070,3.8080,3.8045,3.8055,212
2012-03-08,16:30:00,3.8055,3.8080,3.8010,3.8010,104
2012-03-08,16:35:00,3.8025,3.8050,3.7985,3.7985,123
2012-03-08,16:40:00,3.7985,3.7995,3.7940,3.7970,101
2012-03-08,16:45:00,3.7970,3.7990,3.7905,3.7905,202
2012-03-08,16:50:00,3.7900,3.7930,3.7880,3.7915,97
2012-03-08,16:55:00,3.7925,3.7950,3.7895,3.7950,115
2012-03-08,17:00:00,3.7945,3.7960,3.7905,3.7925,147
2012-03-08,17:05:00,3.7925,3.7940,3.7915,3.7925,86
2012-03-08,17:10:00,3.7925,3.8040,3.7915,3.8040,306
2012-03-08,17:15:00,3.8045,3.8100,3.8030,3.8085,344
2012-03-08,17:20:00,3.8070,3.8095,3.8050,3.8060,273
2012-03-08,17:25:00,3.8050,3.8060,3.8020,3.8060,217
2012-03-08,17:30:00,3.8065,3.8155,3.8065,3.8125,362
2012-03-08,17:35:00,3.8130,3.8140,3.8095,3.8095,114
2012-03-08,17:40:00,3.8100,3.8145,3.8080,3.8125,177
2012-03-08,17:45:00,3.8125,3.8150,3.8115,3.8130,45
2012-03-08,17:50:00,3.8135,3.8145,3.8115,3.8125,89
2012-03-08,17:55:00,3.8130,3.8245,3.8130,3.8220,636
2012-03-08,18:00:00,3.8210,3.8240,3.8190,3.8220,153
2012-03-08,18:05:00,3.8220,3.8270,3.8220,3.8265,288
2012-03-08,18:10:00,3.8265,3.8280,3.8250,3.8260,97
2012-03-08,18:15:00,3.8260,3.8275,3.8210,3.8235,113
2012-03-08,18:20:00,3.8235,3.8245,3.8210,3.8230,126
2012-03-08,18:25:00,3.8230,3.8230,3.8175,3.8205,232
2012-03-08,18:30:00,3.8205,3.8230,3.8200,3.8210,34
2012-03-08,18:35:00,3.8205,3.8240,3.8205,3.8235,120
2012-03-08,18:40:00,3.8240,3.8240,3.8210,3.8215,107
2012-03-08,18:45:00,3.8215,3.8220,3.8200,3.8200,98
2012-03-08,18:50:00,3.8205,3.8270,3.8190,3.8250,211
2012-03-08,18:55:00,3.8250,3.8275,3.8245,3.8275,123
2012-03-08,19:00:00,3.8280,3.8310,3.8275,3.8295,243
2012-03-08,19:05:00,3.8300,3.8305,3.8215,3.8225,111
2012-03-08,19:10:00,3.8225,3.8275,3.8210,3.8215,98
2012-03-08,19:15:00,3.8210,3.8225,3.8165,3.8200,135
2012-03-08,19:20:00,3.8215,3.8215,3.8130,3.8150,194
2012-03-08,19:25:00,3.8145,3.8175,3.8140,3.8160,86
2012-03-08,19:30:00,3.8165,3.8175,3.8145,3.8145,134
2012-03-08,19:35:00,3.8145,3.8155,3.8130,3.8140,112
2012-03-08,19:40:00,3.8135,3.8145,3.8115,3.8115,119
2012-03-08,19:45:00,3.8120,3.8150,3.8110,3.8150,74
2012-03-08,19:50:00,3.8140,3.8190,3.8140,3.8190,184
2012-03-08,19:55:00,3.8185,3.8230,3.8185,3.8195,194
2012-03-08,20:00:00,3.8195,3.8215,3.8135,3.8150,157
2012-03-08,20:05:00,3.8150,3.8210,3.8140,3.8175,201
2012-03-08,20:10:00,3.8185,3.8185,3.8120,3.8135,179
2012-03-08,20:15:00,3.8140,3.8170,3.8130,3.8170,62
2012-03-08,20:20:00,3.8170,3.8190,3.8160,3.8160,32
2012-03-08,20:25:00,3.8155,3.8155,3.8130,3.8135,99
2012-03-08,20:30:00,3.8135,3.8140,3.8095,3.8105,144
2012-03-08,20:35:00,3.8115,3.8130,3.8085,3.8090,199
2012-03-08,20:40:00,3.8090,3.8125,3.8075,3.8085,163
2012-03-08,20:45:00,3.8085,3.8085,3.7990,3.8015,315
2012-03-08,20:50:00,3.8025,3.8075,3.8025,3.8065,145
2012-03-08,20:55:00,3.8060,3.8095,3.8025,3.8045,154
2012-03-08,21:00:00,3.8045,3.8120,3.8045,3.8120,172
2012-03-08,21:05:00,3.8100,3.8100,3.8055,3.8070,159
2012-03-08,21:10:00,3.8065,3.8095,3.8010,3.8045,458
2012-03-08,21:15:00,3.8035,3.8040,3.7990,3.8010,391
2012-03-08,21:20:00,3.8015,3.8035,3.7980,3.7990,253
2012-03-08,21:25:00,3.7995,3.8045,3.7985,3.8045,257
2012-03-08,21:30:00,3.8035,3.8045,3.7985,3.8030,443
2012-03-08,21:35:00,3.8030,3.8190,3.8025,3.8120,946
2012-03-08,21:40:00,3.8120,3.8180,3.8095,3.8125,485
2012-03-08,21:45:00,3.8120,3.8125,3.8075,3.8105,318
2012-03-08,21:50:00,3.8105,3.8120,3.8070,3.8110,271
2012-03-08,21:55:00,3.8105,3.8105,3.7965,3.8000,585
2012-03-08,22:00:00,3.8000,3.8045,3.7950,3.8005,431
2012-03-08,22:05:00,3.8000,3.8010,3.7980,3.7995,234
2012-03-08,22:10:00,3.8005,3.8005,3.7930,3.7980,344
2012-03-08,22:15:00,3.7975,3.7995,3.7950,3.7990,208
2012-03-08,22:20:00,3.7995,3.7995,3.7940,3.7955,92
2012-03-08,22:25:00,3.7955,3.8035,3.7940,3.7995,393
2012-03-08,22:30:00,3.8000,3.8045,3.7970,3.7975,442
2012-03-08,22:35:00,3.7980,3.8020,3.7855,3.7870,1222
2012-03-08,22:40:00,3.7865,3.7960,3.7865,3.7930,344
2012-03-08,22:45:00,3.7940,3.7955,3.7885,3.7910,406
2012-03-08,22:50:00,3.7905,3.7975,3.7890,3.7920,307
2012-03-08,22:55:00,3.7930,3.7950,3.7910,3.7935,285
2012-03-08,23:00:00,3.7940,3.7950,3.7885,3.7920,358
2012-03-08,23:05:00,3.7915,3.7920,3.7870,3.7895,351
2012-03-08,23:10:00,3.7895,3.7900,3.7695,3.7775,1496
2012-03-08,23:15:00,3.7770,3.7835,3.7705,3.7830,622
2012-03-08,23:20:00,3.7835,3.7845,3.7770,3.7820,341
2012-03-08,23:25:00,3.7825,3.7835,3.7785,3.7795,329
2012-03-08,23:30:00,3.7795,3.7965,3.7780,3.7890,539
2012-03-08,23:35:00,3.7890,3.7905,3.7820,3.7850,473
2012-03-08,23:40:00,3.7855,3.7885,3.7825,3.7885,512
2012-03-08,23:45:00,3.7890,3.7950,3.7875,3.7915,515
2012-03-08,23:50:00,3.7920,3.7990,3.7920,3.7940,351
2012-03-08,23:55:00,3.7940,3.8000,3.7900,3.7995,405
2012-03-09,00:00:00,3.7995,3.8005,3.7925,3.7945,260
2012-03-09,00:05:00,3.7930,3.7950,3.7915,3.7925,84
2012-03-09,00:10:00,3.7930,3.7980,3.7910,3.7960,219
2012-03-09,00:15:00,3.7965,3.7990,3.7920,3.7945,339
2012-03-09,00:20:00,3.7945,3.7945,3.7855,3.7885,592
2012-03-09,00:25:00,3.7880,3.7910,3.7870,3.7895,232
2012-03-09,00:30:00,3.7895,3.7905,3.7820,3.7835,185
2012-03-09,00:35:00,3.7825,3.7890,3.7820,3.7845,259
2012-03-09,00:40:00,3.7840,3.7845,3.7775,3.7800,279
2012-03-09,00:45:00,3.7810,3.7845,3.7805,3.7840,125
2012-03-09,00:50:00,3.7835,3.7850,3.7800,3.7830,312
2012-03-09,00:55:00,3.7825,3.7865,3.7820,3.7855,151
2012-03-09,01:00:00,3.7850,3.7865,3.7815,3.7855,124
2012-03-09,01:05:00,3.7855,3.7865,3.7825,3.7825,135
2012-03-09,01:10:00,3.7830,3.7870,3.7830,3.7855,89
2012-03-09,01:15:00,3.7855,3.7865,3.7815,3.7845,103
2012-03-09,01:20:00,3.7845,3.7880,3.7820,3.7865,106
2012-03-09,01:25:00,3.7875,3.7895,3.7840,3.7855,165
2012-03-09,01:30:00,3.7855,3.7870,3.7835,3.7845,185
2012-03-09,01:35:00,3.7845,3.7855,3.7840,3.7850,118
2012-03-09,01:40:00,3.7855,3.7870,3.7850,3.7870,153
2012-03-09,01:45:00,3.7865,3.7915,3.7855,3.7875,256
2012-03-09,01:50:00,3.7880,3.7900,3.7875,3.7890,230
2012-03-09,01:55:00,3.7890,3.7930,3.7880,3.7920,588
2012-03-09,02:00:00,3.7920,3.7925,3.7885,3.7890,266
2012-03-09,02:05:00,3.7890,3.7895,3.7855,3.7860,155
2012-03-09,02:10:00,3.7860,3.7860,3.7840,3.7860,104
2012-03-09,02:15:00,3.7870,3.7895,3.7860,3.7875,92
2012-03-09,02:20:00,3.7885,3.7920,3.7865,3.7915,120
2012-03-09,02:25:00,3.7920,3.7920,3.7890,3.7905,69
2012-03-09,02:30:00,3.7895,3.7900,3.7880,3.7895,18
2012-03-09,02:35:00,3.7900,3.7900,3.7870,3.7870,67
2012-03-09,02:40:00,3.7880,3.7880,3.7850,3.7865,57
2012-03-09,02:45:00,3.7870,3.7885,3.7870,3.7875,55
2012-03-09,02:50:00,3.7880,3.7885,3.7855,3.7870,58
2012-03-09,02:55:00,3.7870,3.7880,3.7860,3.7860,59
2012-03-09,03:00:00,3.7860,3.7880,3.7840,3.7840,33
2012-03-09,03:05:00,3.7835,3.7845,3.7825,3.7835,16
2012-03-09,03:10:00,3.7825,3.7845,3.7815,3.7815,23
2012-03-09,03:15:00,3.7820,3.7830,3.7810,3.7830,28
2012-03-09,03:20:00,3.7825,3.7840,3.7815,3.7835,25
2012-03-09,03:25:00,3.7840,3.7845,3.7820,3.7830,27
2012-03-09,03:30:00,3.7845,3.7845,3.7840,3.7840,6
2012-03-09,03:35:00,3.7845,3.7845,3.7830,3.7835,14
2012-03-09,03:40:00,3.7835,3.7850,3.7835,3.7845,36
2012-03-09,03:45:00,3.7850,3.7895,3.7850,3.7895,16
2012-03-09,03:50:00,3.7890,3.7950,3.7890,3.7930,100
2012-03-09,03:55:00,3.7930,3.7970,3.7930,3.7930,139
2012-03-09,04:00:00,3.7925,3.7950,3.7895,3.7920,79
2012-03-09,04:05:00,3.7920,3.7950,3.7915,3.7945,103
2012-03-09,04:10:00,3.7945,3.7990,3.7940,3.7990,101
2012-03-09,04:15:00,3.7990,3.7995,3.7980,3.7980,42
2012-03-09,04:20:00,3.7980,3.7995,3.7980,3.7980,55
2012-03-09,04:25:00,3.7980,3.7990,3.7980,3.7980,71
2012-03-09,04:30:00,3.7980,3.7995,3.7915,3.7980,40
2012-03-09,04:35:00,3.7980,3.7980,3.7975,3.7975,133
2012-03-09,04:40:00,3.7975,3.8000,3.7975,3.7985,30
2012-03-09,04:45:00,3.7990,3.7990,3.7975,3.7985,36
2012-03-09,04:50:00,3.7975,3.7975,3.7970,3.7975,35
2012-03-09,04:55:00,3.7975,3.7995,3.7955,3.7985,79
2012-03-09,05:00:00,3.7985,3.7985,3.7970,3.7970,9
2012-03-09,05:05:00,3.7970,3.7975,3.7970,3.7975,7
2012-03-09,05:10:00,3.7980,3.7995,3.7980,3.7985,32
2012-03-09,05:15:00,3.7985,3.7985,3.7980,3.7980,2
2012-03-09,05:20:00,3.7985,3.7985,3.7985,3.7985,1
2012-03-09,05:25:00,3.7985,3.7995,3.7985,3.7995,5
2012-03-09,05:30:00,3.7990,3.7995,3.7985,3.7985,11
2012-03-09,05:35:00,3.7990,3.7995,3.7990,3.7995,6
2012-03-09,05:40:00,3.7995,3.7995,3.7990,3.7995,6
2012-03-09,05:45:00,3.8000,3.8005,3.7985,3.8000,32
2012-03-09,05:50:00,3.7990,3.8000,3.7990,3.8000,3
2012-03-09,05:55:00,3.8000,3.8005,3.7995,3.8005,59
2012-03-09,06:00:00,3.8000,3.8005,3.8000,3.8005,14
2012-03-09,06:05:00,3.8000,3.8000,3.7990,3.7990,9
2012-03-09,06:10:00,3.7985,3.8000,3.7980,3.7980,22
2012-03-09,07:00:00,3.7945,3.7995,3.7945,3.7980,29
2012-03-09,07:05:00,3.7990,3.7990,3.7990,3.7990,3
2012-03-09,07:10:00,3.8005,3.8005,3.8005,3.8005,1
2012-03-09,07:15:00,3.8000,3.8025,3.8000,3.8015,13
2012-03-09,07:20:00,3.8000,3.8020,3.8000,3.8020,17
2012-03-09,07:25:00,3.8005,3.8005,3.8000,3.8000,5
2012-03-09,07:30:00,3.7985,3.7985,3.7985,3.7985,3
2012-03-09,07:35:00,3.7990,3.8000,3.7970,3.7970,16
2012-03-09,07:40:00,3.7980,3.7980,3.7980,3.7980,1
2012-03-09,07:45:00,3.7975,3.7980,3.7950,3.7950,25
2012-03-09,07:50:00,3.7980,3.7990,3.7980,3.7990,6
2012-03-09,07:55:00,3.7995,3.7995,3.7995,3.7995,1
2012-03-09,08:00:00,3.7990,3.7990,3.7975,3.7975,7
2012-03-09,08:05:00,3.7980,3.7980,3.7980,3.7980,4
2012-03-09,08:10:00,3.7985,3.8005,3.7980,3.7985,27
2012-03-09,08:15:00,3.7995,3.7995,3.7995,3.7995,6
2012-03-09,08:20:00,3.8005,3.8005,3.7985,3.7985,16
2012-03-09,08:25:00,3.7985,3.7990,3.7980,3.7990,8
2012-03-09,08:30:00,3.7985,3.7995,3.7980,3.7990,19
2012-03-09,08:35:00,3.7980,3.7980,3.7970,3.7975,9
2012-03-09,08:40:00,3.7980,3.7980,3.7970,3.7980,7
2012-03-09,08:45:00,3.7970,3.7970,3.7955,3.7960,13
2012-03-09,08:50:00,3.7960,3.7960,3.7940,3.7940,65
2012-03-09,08:55:00,3.7940,3.7985,3.7940,3.7960,60
2012-03-09,09:00:00,3.7955,3.7965,3.7905,3.7925,334
2012-03-09,09:05:00,3.7930,3.7985,3.7920,3.7965,121
2012-03-09,09:10:00,3.7970,3.8000,3.7945,3.7965,119
2012-03-09,09:15:00,3.7965,3.7985,3.7930,3.7980,152
2012-03-09,09:20:00,3.7980,3.8005,3.7965,3.7990,105
2012-03-09,09:25:00,3.8000,3.8065,3.8000,3.8035,236
2012-03-09,09:30:00,3.8040,3.8055,3.8020,3.8050,124
2012-03-09,09:35:00,3.8045,3.8070,3.8040,3.8045,84
2012-03-09,09:40:00,3.8050,3.8050,3.8025,3.8040,48
2012-03-09,09:45:00,3.8050,3.8055,3.8025,3.8035,73
2012-03-09,09:50:00,3.8035,3.8040,3.8010,3.8030,87
2012-03-09,09:55:00,3.8030,3.8045,3.8020,3.8045,38
2012-03-09,10:00:00,3.8050,3.8065,3.8030,3.8035,51
2012-03-09,10:05:00,3.8040,3.8075,3.8040,3.8055,58
2012-03-09,10:10:00,3.8045,3.8050,3.8025,3.8035,37
2012-03-09,10:15:00,3.8035,3.8055,3.8035,3.8045,16
2012-03-09,10:20:00,3.8045,3.8050,3.8045,3.8045,12
2012-03-09,10:25:00,3.8045,3.8045,3.8040,3.8045,43
2012-03-09,10:30:00,3.8050,3.8065,3.8050,3.8060,55
2012-03-09,10:35:00,3.8055,3.8060,3.8040,3.8050,67
2012-03-09,10:40:00,3.8055,3.8070,3.8055,3.8070,31
2012-03-09,10:45:00,3.8075,3.8165,3.8075,3.8150,381
2012-03-09,10:50:00,3.8155,3.8170,3.8145,3.8155,60
2012-03-09,10:55:00,3.8160,3.8180,3.8155,3.8180,85
2012-03-09,11:00:00,3.8180,3.8205,3.8165,3.8190,153
2012-03-09,11:05:00,3.8190,3.8225,3.8185,3.8210,91
2012-03-09,11:10:00,3.8210,3.8210,3.8150,3.8150,178
2012-03-09,11:15:00,3.8155,3.8175,3.8140,3.8175,143
2012-03-09,11:20:00,3.8175,3.8220,3.8175,3.8210,150
2012-03-09,11:25:00,3.8200,3.8210,3.8190,3.8205,47
2012-03-09,11:30:00,3.8200,3.8205,3.8180,3.8180,22
2012-03-09,11:35:00,3.8175,3.8175,3.8170,3.8175,11
2012-03-09,11:40:00,3.8180,3.8185,3.8165,3.8185,10
2012-03-09,11:45:00,3.8190,3.8190,3.8185,3.8185,7
2012-03-09,11:50:00,3.8195,3.8200,3.8175,3.8175,21
2012-03-09,11:55:00,3.8175,3.8185,3.8170,3.8180,19
2012-03-09,12:00:00,3.8185,3.8185,3.8180,3.8185,6
2012-03-09,12:05:00,3.8185,3.8200,3.8185,3.8190,12
2012-03-09,12:10:00,3.8190,3.8190,3.8180,3.8180,12
2012-03-09,12:15:00,3.8180,3.8180,3.8180,3.8180,7
2012-03-09,12:20:00,3.8180,3.8180,3.8170,3.8170,16
2012-03-09,12:25:00,3.8170,3.8185,3.8170,3.8180,11
2012-03-09,12:30:00,3.8175,3.8175,3.8145,3.8160,91
2012-03-09,12:35:00,3.8165,3.8185,3.8160,3.8180,56
2012-03-09,12:40:00,3.8170,3.8175,3.8145,3.8175,52
2012-03-09,12:45:00,3.8170,3.8170,3.8160,3.8165,18
2012-03-09,12:50:00,3.8155,3.8165,3.8150,3.8165,16
2012-03-09,12:55:00,3.8160,3.8160,3.8160,3.8160,12
2012-03-09,13:00:00,3.8160,3.8170,3.8160,3.8170,8
2012-03-09,13:05:00,3.8175,3.8190,3.8170,3.8190,18
2012-03-09,13:10:00,3.8185,3.8200,3.8185,3.8190,40
2012-03-09,13:15:00,3.8190,3.8200,3.8190,3.8190,74
2012-03-09,13:20:00,3.8195,3.8210,3.8190,3.8205,70
2012-03-09,13:25:00,3.8205,3.8210,3.8190,3.8210,37
2012-03-09,13:30:00,3.8200,3.8230,3.8145,3.8155,314
2012-03-09,13:35:00,3.8150,3.8180,3.8145,3.8180,76
2012-03-09,13:40:00,3.8180,3.8220,3.8170,3.8215,140
2012-03-09,13:45:00,3.8215,3.8240,3.8215,3.8220,154
2012-03-09,13:50:00,3.8215,3.8230,3.8215,3.8225,51
2012-03-09,13:55:00,3.8220,3.8255,3.8220,3.8245,119
2012-03-09,14:00:00,3.8240,3.8260,3.8175,3.8180,316
2012-03-09,14:05:00,3.8185,3.8195,3.8155,3.8175,101
2012-03-09,14:10:00,3.8170,3.8170,3.8130,3.8140,162
2012-03-09,14:15:00,3.8145,3.8150,3.8105,3.8115,167
2012-03-09,14:20:00,3.8110,3.8130,3.8105,3.8130,74
2012-03-09,14:25:00,3.8120,3.8155,3.8115,3.8145,88
2012-03-09,14:30:00,3.8140,3.8170,3.8140,3.8170,42
2012-03-09,14:35:00,3.8175,3.8180,3.8155,3.8160,81
2012-03-09,14:40:00,3.8160,3.8165,3.8150,3.8150,87
2012-03-09,14:45:00,3.8155,3.8190,3.8150,3.8170,91
2012-03-09,14:50:00,3.8165,3.8200,3.8165,3.8200,47
2012-03-09,14:55:00,3.8205,3.8245,3.8200,3.8230,248
2012-03-09,15:00:00,3.8220,3.8220,3.8175,3.8210,92
2012-03-09,15:05:00,3.8215,3.8250,3.8210,3.8250,108
2012-03-09,15:10:00,3.8240,3.8280,3.8235,3.8250,127
2012-03-09,15:15:00,3.8245,3.8260,3.8225,3.8240,124
2012-03-09,15:20:00,3.8245,3.8250,3.8200,3.8215,75
2012-03-09,15:25:00,3.8210,3.8230,3.8205,3.8215,30
2012-03-09,15:30:00,3.8225,3.8250,3.8220,3.8245,94
2012-03-09,15:35:00,3.8245,3.8250,3.8200,3.8200,48
2012-03-09,15:40:00,3.8220,3.8225,3.8190,3.8215,76
2012-03-09,15:45:00,3.8220,3.8220,3.8160,3.8160,102
2012-03-09,15:50:00,3.8160,3.8160,3.8105,3.8120,139
2012-03-09,15:55:00,3.8115,3.8150,3.8095,3.8095,213
2012-03-09,16:00:00,3.8090,3.8090,3.8055,3.8075,211
2012-03-09,16:05:00,3.8070,3.8075,3.7965,3.8045,393
2012-03-09,16:10:00,3.8035,3.8055,3.8020,3.8045,78
2012-03-09,16:15:00,3.8045,3.8085,3.8040,3.8070,74
2012-03-09,16:20:00,3.8080,3.8130,3.8070,3.8115,125
2012-03-09,16:25:00,3.8115,3.8175,3.8100,3.8110,244
2012-03-09,16:30:00,3.8115,3.8130,3.8070,3.8070,50
2012-03-09,16:35:00,3.8070,3.8120,3.8070,3.8100,132
2012-03-09,16:40:00,3.8105,3.8120,3.8070,3.8085,117
2012-03-09,16:45:00,3.8070,3.8110,3.8030,3.8045,104
2012-03-09,16:50:00,3.8050,3.8085,3.8025,3.8075,67
2012-03-09,16:55:00,3.8065,3.8080,3.8025,3.8055,70
2012-03-09,17:00:00,3.8040,3.8070,3.8040,3.8065,116
2012-03-09,17:05:00,3.8070,3.8095,3.8065,3.8095,95
2012-03-09,17:10:00,3.8095,3.8115,3.8070,3.8070,34
2012-03-09,17:15:00,3.8065,3.8080,3.8050,3.8080,53
2012-03-09,17:20:00,3.8090,3.8100,3.8050,3.8080,148
2012-03-09,17:25:00,3.8080,3.8090,3.8080,3.8080,21
2012-03-09,17:30:00,3.8080,3.8080,3.8030,3.8060,40
2012-03-09,17:35:00,3.8055,3.8080,3.8040,3.8070,97
2012-03-09,17:40:00,3.8070,3.8080,3.8065,3.8075,25
2012-03-09,17:45:00,3.8070,3.8075,3.8045,3.8045,35
2012-03-09,17:50:00,3.8060,3.8065,3.8040,3.8060,19
2012-03-09,17:55:00,3.8055,3.8060,3.8045,3.8055,55
2012-03-09,18:00:00,3.8060,3.8105,3.8060,3.8090,124
2012-03-09,18:05:00,3.8105,3.8115,3.8095,3.8100,66
2012-03-09,18:10:00,3.8100,3.8100,3.8075,3.8080,43
2012-03-09,18:15:00,3.8080,3.8110,3.8080,3.8090,20
2012-03-09,18:20:00,3.8100,3.8105,3.8075,3.8090,74
2012-03-09,18:25:00,3.8095,3.8110,3.8090,3.8110,42
2012-03-09,18:30:00,3.8115,3.8145,3.8095,3.8145,65
2012-03-09,18:35:00,3.8140,3.8150,3.8110,3.8125,51
2012-03-09,18:40:00,3.8135,3.8180,3.8135,3.8145,107
2012-03-09,18:45:00,3.8150,3.8155,3.8120,3.8130,43
2012-03-09,18:50:00,3.8140,3.8140,3.8115,3.8130,33
2012-03-09,18:55:00,3.8140,3.8145,3.8115,3.8115,104
2012-03-09,19:00:00,3.8115,3.8130,3.8095,3.8115,55
2012-03-09,19:05:00,3.8105,3.8125,3.8075,3.8080,45
2012-03-09,19:10:00,3.8090,3.8105,3.8075,3.8105,63
2012-03-09,19:15:00,3.8095,3.8100,3.8080,3.8085,98
2012-03-09,19:20:00,3.8090,3.8100,3.8075,3.8090,58
2012-03-09,19:25:00,3.8090,3.8095,3.8075,3.8085,97
2012-03-09,19:30:00,3.8090,3.8130,3.8080,3.8115,76
2012-03-09,19:35:00,3.8115,3.8115,3.8085,3.8085,87
2012-03-09,19:40:00,3.8085,3.8115,3.8080,3.8115,37
2012-03-09,19:45:00,3.8120,3.8120,3.8075,3.8080,74
2012-03-09,19:50:00,3.8075,3.8105,3.8075,3.8105,38
2012-03-09,19:55:00,3.8105,3.8115,3.8080,3.8095,56
2012-03-09,20:00:00,3.8090,3.8110,3.8080,3.8090,80
2012-03-09,20:05:00,3.8085,3.8115,3.8065,3.8115,227
2012-03-09,20:10:00,3.8105,3.8115,3.8095,3.8095,33
2012-03-09,20:15:00,3.8100,3.8105,3.8050,3.8080,147
2012-03-09,20:20:00,3.8080,3.8090,3.8040,3.8065,76
2012-03-09,20:25:00,3.8075,3.8095,3.8065,3.8065,65
2012-03-09,20:30:00,3.8070,3.8140,3.8065,3.8135,196
2012-03-09,20:35:00,3.8130,3.8140,3.8065,3.8065,232
2012-03-09,20:40:00,3.8075,3.8080,3.8050,3.8070,240
2012-03-09,20:45:00,3.8060,3.8060,3.8000,3.8015,248
2012-03-09,20:50:00,3.8015,3.8035,3.8000,3.8020,88
2012-03-09,20:55:00,3.8015,3.8030,3.8010,3.8025,45
2012-03-09,21:00:00,3.8030,3.8045,3.8000,3.8025,233
2012-03-09,21:05:00,3.8030,3.8050,3.8025,3.8045,104
2012-03-09,21:10:00,3.8045,3.8050,3.8015,3.8050,201
2012-03-09,21:15:00,3.8040,3.8090,3.8040,3.8070,115
2012-03-09,21:20:00,3.8065,3.8105,3.8060,3.8105,158
2012-03-09,21:25:00,3.8100,3.8215,3.8095,3.8165,432
2012-03-09,21:30:00,3.8185,3.8375,3.8115,3.8195,2022
2012-03-09,21:35:00,3.8200,3.8210,3.8055,3.8170,1001
2012-03-09,21:40:00,3.8170,3.8210,3.8105,3.8135,773
2012-03-09,21:45:00,3.8140,3.8150,3.8030,3.8090,799
2012-03-09,21:50:00,3.8085,3.8095,3.8020,3.8095,305
2012-03-09,21:55:00,3.8090,3.8125,3.8075,3.8105,268
2012-03-09,22:00:00,3.8105,3.8115,3.7960,3.7960,538
2012-03-09,22:05:00,3.7965,3.7970,3.7880,3.7950,1026
2012-03-09,22:10:00,3.7945,3.8020,3.7905,3.8000,551
2012-03-09,22:15:00,3.8000,3.8035,3.7960,3.8005,450
2012-03-09,22:20:00,3.8000,3.8090,3.7995,3.8050,236
2012-03-09,22:25:00,3.8055,3.8100,3.8035,3.8060,529
2012-03-09,22:30:00,3.8060,3.8080,3.8020,3.8050,200
2012-03-09,22:35:00,3.8045,3.8045,3.7980,3.8025,509
2012-03-09,22:40:00,3.8025,3.8120,3.8000,3.8115,234
2012-03-09,22:45:00,3.8115,3.8200,3.8095,3.8160,805
2012-03-09,22:50:00,3.8155,3.8220,3.8135,3.8135,468
2012-03-09,22:55:00,3.8130,3.8135,3.8065,3.8090,425
2012-03-09,23:00:00,3.8085,3.8170,3.8080,3.8155,248
2012-03-09,23:05:00,3.8160,3.8230,3.8155,3.8230,508
2012-03-09,23:10:00,3.8230,3.8255,3.8180,3.8190,748
2012-03-09,23:15:00,3.8200,3.8395,3.8185,3.8385,972
2012-03-09,23:20:00,3.8380,3.8640,3.8380,3.8570,3188
2012-03-09,23:25:00,3.8565,3.8570,3.8465,3.8510,1206
2012-03-09,23:30:00,3.8515,3.8580,3.8480,3.8580,871
2012-03-09,23:35:00,3.8575,3.8775,3.8530,3.8710,2531
2012-03-09,23:40:00,3.8720,3.8720,3.8595,3.8630,963
2012-03-09,23:45:00,3.8630,3.8650,3.8550,3.8565,457
2012-03-09,23:50:00,3.8575,3.8630,3.8560,3.8595,388
2012-03-09,23:55:00,3.8595,3.8635,3.8585,3.8600,521
2012-03-10,00:00:00,3.8610,3.8620,3.8515,3.8540,453
2012-03-10,00:05:00,3.8545,3.8600,3.8515,3.8585,336
2012-03-10,00:10:00,3.8585,3.8620,3.8560,3.8560,323
2012-03-10,00:15:00,3.8555,3.8600,3.8460,3.8595,564
2012-03-10,00:20:00,3.8590,3.8615,3.8570,3.8600,453
2012-03-10,00:25:00,3.8600,3.8630,3.8505,3.8515,338
2012-03-10,00:30:00,3.8520,3.8550,3.8485,3.8520,530
2012-03-10,00:35:00,3.8520,3.8525,3.8470,3.8505,297
2012-03-10,00:40:00,3.8510,3.8530,3.8480,3.8515,247
2012-03-10,00:45:00,3.8505,3.8575,3.8505,3.8550,198
2012-03-10,00:50:00,3.8545,3.8590,3.8515,3.8555,217
2012-03-10,00:55:00,3.8565,3.8600,3.8555,3.8575,254
2012-03-10,01:00:00,3.8575,3.8590,3.8545,3.8565,130
2012-03-10,01:05:00,3.8580,3.8590,3.8560,3.8580,123
2012-03-10,01:10:00,3.8580,3.8605,3.8575,3.8605,137
2012-03-10,01:15:00,3.8605,3.8620,3.8585,3.8600,172
2012-03-10,01:20:00,3.8600,3.8605,3.8570,3.8575,60
2012-03-10,01:25:00,3.8580,3.8610,3.8570,3.8605,126
2012-03-10,01:30:00,3.8605,3.8605,3.8575,3.8595,100
2012-03-10,01:35:00,3.8600,3.8615,3.8570,3.8595,203
2012-03-10,01:40:00,3.8600,3.8600,3.8585,3.8585,60
2012-03-10,01:45:00,3.8585,3.8585,3.8570,3.8580,165
2012-03-10,01:50:00,3.8585,3.8610,3.8580,3.8610,192
2012-03-10,01:55:00,3.8610,3.8610,3.8565,3.8610,496
2012-03-10,02:00:00,3.8610,3.8630,3.8590,3.8620,256
2012-03-10,02:05:00,3.8620,3.8625,3.8590,3.8605,114
2012-03-10,02:10:00,3.8600,3.8625,3.8600,3.8620,64
2012-03-10,02:15:00,3.8620,3.8640,3.8610,3.8635,169
2012-03-10,02:20:00,3.8635,3.8645,3.8590,3.8600,164
2012-03-10,02:25:00,3.8600,3.8640,3.8600,3.8620,231
2012-03-10,02:30:00,3.8610,3.8610,3.8575,3.8590,130
2012-03-10,02:35:00,3.8590,3.8605,3.8580,3.8605,40
2012-03-10,02:40:00,3.8605,3.8620,3.8600,3.8605,55
2012-03-10,02:45:00,3.8605,3.8620,3.8585,3.8610,52
2012-03-10,02:50:00,3.8600,3.8630,3.8590,3.8625,98
2012-03-10,02:55:00,3.8620,3.8630,3.8590,3.8610,106
2012-03-10,03:00:00,3.8615,3.8620,3.8605,3.8605,23
2012-03-10,03:05:00,3.8620,3.8620,3.8570,3.8575,63
2012-03-10,03:10:00,3.8575,3.8585,3.8575,3.8585,16
2012-03-10,03:15:00,3.8575,3.8580,3.8530,3.8530,77
2012-03-10,03:20:00,3.8525,3.8535,3.8505,3.8535,39
2012-03-10,03:25:00,3.8535,3.8560,3.8535,3.8560,21
2012-03-10,03:30:00,3.8550,3.8565,3.8550,3.8565,19
2012-03-10,03:35:00,3.8560,3.8575,3.8560,3.8570,14
2012-03-10,03:40:00,3.8565,3.8580,3.8565,3.8570,24
2012-03-10,03:45:00,3.8570,3.8580,3.8555,3.8560,35
2012-03-10,03:50:00,3.8550,3.8555,3.8525,3.8550,44
2012-03-10,03:55:00,3.8540,3.8540,3.8480,3.8485,115
2012-03-10,04:00:00,3.8490,3.8525,3.8480,3.8505,107
2012-03-10,04:05:00,3.8500,3.8525,3.8490,3.8505,14
2012-03-10,04:10:00,3.8510,3.8510,3.8485,3.8510,50
2012-03-10,04:15:00,3.8505,3.8505,3.8480,3.8495,44
2012-03-10,04:20:00,3.8495,3.8530,3.8495,3.8500,51
2012-03-10,04:25:00,3.8500,3.8515,3.8480,3.8480,46
2012-03-10,04:30:00,3.8480,3.8490,3.8460,3.8465,234
2012-03-10,04:35:00,3.8475,3.8485,3.8460,3.8465,42
2012-03-10,04:40:00,3.8460,3.8495,3.8460,3.8465,48
2012-03-10,04:45:00,3.8460,3.8475,3.8460,3.8460,25
2012-03-10,04:50:00,3.8465,3.8470,3.8440,3.8440,99
2012-03-10,04:55:00,3.8435,3.8465,3.8430,3.8460,55
2012-03-10,05:00:00,3.8445,3.8480,3.8430,3.8480,37
2012-03-10,05:05:00,3.8480,3.8490,3.8470,3.8470,14
2012-03-10,05:10:00,3.8475,3.8495,3.8475,3.8495,9
2012-03-10,05:15:00,3.8480,3.8510,3.8480,3.8510,23
2012-03-10,05:25:00,3.8490,3.8500,3.8485,3.8500,7
2012-03-10,05:30:00,3.8500,3.8510,3.8495,3.8500,8
2012-03-10,05:35:00,3.8495,3.8510,3.8495,3.8505,7
2012-03-10,05:40:00,3.8485,3.8485,3.8485,3.8485,1
2012-03-10,05:45:00,3.8485,3.8490,3.8485,3.8490,4
2012-03-10,05:50:00,3.8485,3.8505,3.8485,3.8505,6
2012-03-10,05:55:00,3.8495,3.8510,3.8485,3.8510,11
2012-03-10,06:00:00,3.8500,3.8520,3.8500,3.8510,11
2012-03-10,06:05:00,3.8520,3.8550,3.8510,3.8525,28
2012-03-10,06:10:00,3.8530,3.8545,3.8530,3.8545,8
2012-03-12,06:00:00,3.8550,3.8650,3.8315,3.8560,179
2012-03-12,06:05:00,3.8585,3.8605,3.8550,3.8585,43
2012-03-12,06:10:00,3.8580,3.8610,3.8580,3.8605,38
2012-03-12,06:15:00,3.8600,3.8605,3.8600,3.8600,12
2012-03-12,06:20:00,3.8600,3.8605,3.8590,3.8590,13
2012-03-12,06:25:00,3.8585,3.8585,3.8550,3.8560,20
2012-03-12,06:30:00,3.8560,3.8565,3.8545,3.8545,18
2012-03-12,06:35:00,3.8540,3.8570,3.8540,3.8570,24
2012-03-12,06:40:00,3.8580,3.8585,3.8555,3.8585,11
2012-03-12,06:45:00,3.8575,3.8585,3.8560,3.8575,18
2012-03-12,06:50:00,3.8575,3.8595,3.8570,3.8570,16
2012-03-12,06:55:00,3.8585,3.8595,3.8570,3.8585,13
2012-03-12,07:00:00,3.8580,3.8595,3.8570,3.8570,52
2012-03-12,07:05:00,3.8580,3.8590,3.8565,3.8580,26
2012-03-12,07:10:00,3.8585,3.8595,3.8585,3.8590,5
2012-03-12,07:15:00,3.8590,3.8590,3.8585,3.8590,11
2012-03-12,07:20:00,3.8590,3.8600,3.8580,3.8585,73
2012-03-12,07:25:00,3.8580,3.8590,3.8575,3.8585,18
2012-03-12,07:30:00,3.8585,3.8610,3.8585,3.8610,19
2012-03-12,07:35:00,3.8610,3.8620,3.8600,3.8610,33
2012-03-12,07:40:00,3.8615,3.8620,3.8600,3.8615,19
2012-03-12,07:45:00,3.8615,3.8615,3.8605,3.8610,39
2012-03-12,07:50:00,3.8605,3.8620,3.8600,3.8620,74
2012-03-12,07:55:00,3.8620,3.8625,3.8605,3.8605,56
2012-03-12,08:00:00,3.8605,3.8605,3.8570,3.8590,109
2012-03-12,08:05:00,3.8590,3.8600,3.8585,3.8595,22
2012-03-12,08:10:00,3.8590,3.8590,3.8590,3.8590,10
2012-03-12,08:15:00,3.8590,3.8615,3.8565,3.8600,87
2012-03-12,08:20:00,3.8600,3.8600,3.8560,3.8575,73
2012-03-12,08:25:00,3.8580,3.8595,3.8580,3.8590,35
2012-03-12,08:30:00,3.8585,3.8585,3.8575,3.8580,10
2012-03-12,08:35:00,3.8585,3.8590,3.8580,3.8580,8
2012-03-12,08:40:00,3.8585,3.8595,3.8585,3.8590,57
2012-03-12,08:45:00,3.8585,3.8590,3.8560,3.8565,78
2012-03-12,08:50:00,3.8575,3.8575,3.8560,3.8575,19
2012-03-12,08:55:00,3.8555,3.8565,3.8505,3.8555,232
2012-03-12,09:00:00,3.8550,3.8590,3.8510,3.8580,430
2012-03-12,09:05:00,3.8580,3.8615,3.8545,3.8555,349
2012-03-12,09:10:00,3.8555,3.8555,3.8490,3.8510,150
2012-03-12,09:15:00,3.8495,3.8515,3.8470,3.8500,204
2012-03-12,09:20:00,3.8485,3.8505,3.8445,3.8465,266
2012-03-12,09:25:00,3.8465,3.8495,3.8460,3.8480,68
2012-03-12,09:30:00,3.8480,3.8480,3.8435,3.8450,130
2012-03-12,09:35:00,3.8450,3.8450,3.8425,3.8430,83
2012-03-12,09:40:00,3.8430,3.8430,3.8405,3.8420,132
2012-03-12,09:45:00,3.8430,3.8455,3.8430,3.8440,100
2012-03-12,09:50:00,3.8445,3.8480,3.8440,3.8470,111
2012-03-12,09:55:00,3.8455,3.8470,3.8450,3.8465,38
2012-03-12,10:00:00,3.8455,3.8470,3.8400,3.8425,154
2012-03-12,10:05:00,3.8410,3.8410,3.8375,3.8390,134
2012-03-12,10:10:00,3.8390,3.8400,3.8375,3.8400,76
2012-03-12,10:15:00,3.8395,3.8415,3.8390,3.8415,36
2012-03-12,10:20:00,3.8410,3.8415,3.8400,3.8415,29
2012-03-12,10:25:00,3.8415,3.8415,3.8400,3.8400,19
2012-03-12,10:30:00,3.8400,3.8405,3.8360,3.8360,59
2012-03-12,10:35:00,3.8360,3.8390,3.8350,3.8380,121
2012-03-12,10:40:00,3.8390,3.8400,3.8375,3.8390,91
2012-03-12,10:45:00,3.8395,3.8440,3.8395,3.8435,134
2012-03-12,10:50:00,3.8425,3.8450,3.8415,3.8445,97
2012-03-12,10:55:00,3.8445,3.8465,3.8440,3.8465,42
2012-03-12,11:00:00,3.8465,3.8505,3.8465,3.8470,164
2012-03-12,11:05:00,3.8460,3.8460,3.8420,3.8445,70
2012-03-12,11:10:00,3.8440,3.8445,3.8435,3.8445,23
2012-03-12,11:15:00,3.8450,3.8480,3.8450,3.8465,79
2012-03-12,11:20:00,3.8460,3.8470,3.8455,3.8465,88
2012-03-12,11:25:00,3.8460,3.8490,3.8445,3.8460,135
2012-03-12,11:30:00,3.8460,3.8485,3.8460,3.8470,19
2012-03-12,11:35:00,3.8470,3.8480,3.8450,3.8480,18
2012-03-12,11:40:00,3.8485,3.8490,3.8475,3.8485,11
2012-03-12,11:45:00,3.8485,3.8490,3.8475,3.8475,6
2012-03-12,11:50:00,3.8470,3.8470,3.8465,3.8470,3
2012-03-12,11:55:00,3.8465,3.8465,3.8465,3.8465,1
2012-03-12,12:00:00,3.8475,3.8475,3.8470,3.8470,2
2012-03-12,12:05:00,3.8465,3.8465,3.8455,3.8455,8
2012-03-12,12:15:00,3.8460,3.8460,3.8450,3.8450,16
2012-03-12,12:20:00,3.8465,3.8475,3.8455,3.8465,36
2012-03-12,12:25:00,3.8470,3.8475,3.8455,3.8455,33
2012-03-12,12:30:00,3.8450,3.8450,3.8405,3.8425,160
2012-03-12,12:35:00,3.8425,3.8425,3.8420,3.8425,24
2012-03-12,12:40:00,3.8420,3.8425,3.8410,3.8415,40
2012-03-12,12:45:00,3.8415,3.8415,3.8390,3.8390,96
2012-03-12,12:50:00,3.8390,3.8400,3.8390,3.8395,22
2012-03-12,12:55:00,3.8395,3.8405,3.8395,3.8400,24
2012-03-12,13:00:00,3.8395,3.8395,3.8375,3.8385,32
2012-03-12,13:05:00,3.8385,3.8415,3.8380,3.8415,59
2012-03-12,13:10:00,3.8405,3.8415,3.8390,3.8390,28
2012-03-12,13:15:00,3.8390,3.8405,3.8380,3.8385,38
2012-03-12,13:20:00,3.8380,3.8385,3.8375,3.8375,35
2012-03-12,13:25:00,3.8385,3.8400,3.8385,3.8395,23
2012-03-12,13:30:00,3.8395,3.8405,3.8380,3.8380,107
2012-03-12,13:35:00,3.8370,3.8370,3.8315,3.8340,236
2012-03-12,13:40:00,3.8345,3.8345,3.8330,3.8335,19
2012-03-12,13:45:00,3.8335,3.8340,3.8305,3.8315,76
2012-03-12,13:50:00,3.8315,3.8325,3.8310,3.8320,61
2012-03-12,13:55:00,3.8320,3.8345,3.8320,3.8340,45
2012-03-12,14:00:00,3.8340,3.8340,3.8310,3.8315,32
2012-03-12,14:05:00,3.8310,3.8315,3.8285,3.8310,118
2012-03-12,14:10:00,3.8315,3.8320,3.8310,3.8320,19
2012-03-12,14:15:00,3.8315,3.8330,3.8315,3.8330,24
2012-03-12,14:20:00,3.8330,3.8340,3.8325,3.8335,48
2012-03-12,14:25:00,3.8335,3.8370,3.8335,3.8355,49
2012-03-12,14:30:00,3.8360,3.8375,3.8345,3.8375,74
2012-03-12,14:35:00,3.8375,3.8405,3.8375,3.8380,79
2012-03-12,14:40:00,3.8375,3.8385,3.8360,3.8385,29
2012-03-12,14:45:00,3.8385,3.8405,3.8380,3.8405,65
2012-03-12,14:50:00,3.8400,3.8415,3.8390,3.8405,31
2012-03-12,14:55:00,3.8400,3.8450,3.8400,3.8435,111
2012-03-12,15:00:00,3.8435,3.8435,3.8385,3.8385,36
2012-03-12,15:05:00,3.8385,3.8395,3.8365,3.8395,68
2012-03-12,15:10:00,3.8400,3.8415,3.8400,3.8400,35
2012-03-12,15:15:00,3.8395,3.8435,3.8395,3.8420,68
2012-03-12,15:20:00,3.8420,3.8460,3.8420,3.8455,26
2012-03-12,15:25:00,3.8465,3.8480,3.8440,3.8450,45
2012-03-12,15:30:00,3.8455,3.8460,3.8415,3.8415,37
2012-03-12,15:35:00,3.8420,3.8465,3.8420,3.8460,59
2012-03-12,15:40:00,3.8460,3.8465,3.8450,3.8450,16
2012-03-12,15:45:00,3.8440,3.8440,3.8415,3.8430,66
2012-03-12,15:50:00,3.8435,3.8455,3.8430,3.8455,54
2012-03-12,15:55:00,3.8455,3.8490,3.8455,3.8480,96
2012-03-12,16:00:00,3.8485,3.8485,3.8400,3.8415,108
2012-03-12,16:05:00,3.8420,3.8450,3.8410,3.8435,100
2012-03-12,16:10:00,3.8425,3.8435,3.8390,3.8390,65
2012-03-12,16:15:00,3.8395,3.8410,3.8355,3.8390,149
2012-03-12,16:20:00,3.8385,3.8400,3.8360,3.8375,54
2012-03-12,16:25:00,3.8380,3.8385,3.8370,3.8375,51
2012-03-12,16:30:00,3.8380,3.8390,3.8335,3.8345,194
2012-03-12,16:35:00,3.8345,3.8360,3.8335,3.8355,70
2012-03-12,16:40:00,3.8345,3.8370,3.8320,3.8360,131
2012-03-12,16:45:00,3.8360,3.8360,3.8330,3.8350,52
2012-03-12,16:50:00,3.8355,3.8370,3.8350,3.8360,83
2012-03-12,16:55:00,3.8365,3.8420,3.8360,3.8405,97
2012-03-12,17:00:00,3.8410,3.8440,3.8400,3.8420,60
2012-03-12,17:05:00,3.8420,3.8455,3.8420,3.8445,55
2012-03-12,17:10:00,3.8430,3.8450,3.8390,3.8445,88
2012-03-12,17:15:00,3.8440,3.8465,3.8435,3.8455,57
2012-03-12,17:20:00,3.8460,3.8465,3.8435,3.8450,90
2012-03-12,17:25:00,3.8450,3.8470,3.8435,3.8455,56
2012-03-12,17:30:00,3.8470,3.8475,3.8445,3.8465,36
2012-03-12,17:35:00,3.8470,3.8485,3.8465,3.8465,52
2012-03-12,17:40:00,3.8460,3.8465,3.8435,3.8435,69
2012-03-12,17:45:00,3.8455,3.8465,3.8425,3.8430,74
2012-03-12,17:50:00,3.8435,3.8440,3.8410,3.8410,76
2012-03-12,17:55:00,3.8415,3.8440,3.8385,3.8395,113
2012-03-12,18:00:00,3.8405,3.8415,3.8395,3.8405,58
2012-03-12,18:05:00,3.8400,3.8405,3.8390,3.8395,48
2012-03-12,18:10:00,3.8395,3.8420,3.8385,3.8415,51
2012-03-12,18:15:00,3.8425,3.8425,3.8400,3.8400,45
2012-03-12,18:20:00,3.8410,3.8415,3.8380,3.8385,83
2012-03-12,18:25:00,3.8380,3.8440,3.8380,3.8420,83
2012-03-12,18:30:00,3.8415,3.8420,3.8390,3.8390,100
2012-03-12,18:35:00,3.8390,3.8415,3.8380,3.8405,67
2012-03-12,18:40:00,3.8410,3.8435,3.8390,3.8405,92
2012-03-12,18:45:00,3.8410,3.8440,3.8395,3.8395,100
2012-03-12,18:50:00,3.8395,3.8395,3.8375,3.8390,23
2012-03-12,18:55:00,3.8400,3.8400,3.8360,3.8375,55
2012-03-12,19:00:00,3.8370,3.8375,3.8335,3.8335,114
2012-03-12,19:05:00,3.8340,3.8360,3.8325,3.8355,181
2012-03-12,19:10:00,3.8350,3.8380,3.8340,3.8370,88
2012-03-12,19:15:00,3.8360,3.8385,3.8350,3.8350,62
2012-03-12,19:20:00,3.8345,3.8360,3.8325,3.8355,117
2012-03-12,19:25:00,3.8350,3.8360,3.8320,3.8335,503
2012-03-12,19:30:00,3.8325,3.8330,3.8265,3.8280,288
2012-03-12,19:35:00,3.8285,3.8330,3.8280,3.8285,179
2012-03-12,19:40:00,3.8280,3.8300,3.8260,3.8275,236
2012-03-12,19:45:00,3.8275,3.8310,3.8270,3.8285,121
2012-03-12,19:50:00,3.8295,3.8315,3.8285,3.8290,71
2012-03-12,19:55:00,3.8295,3.8380,3.8295,3.8380,138
2012-03-12,20:00:00,3.8380,3.8385,3.8330,3.8335,86
2012-03-12,20:05:00,3.8335,3.8335,3.8295,3.8325,171
2012-03-12,20:10:00,3.8335,3.8355,3.8250,3.8290,669
2012-03-12,20:15:00,3.8290,3.8325,3.8270,3.8315,176
2012-03-12,20:20:00,3.8315,3.8320,3.8225,3.8235,198
2012-03-12,20:25:00,3.8240,3.8270,3.8220,3.8245,204
2012-03-12,20:30:00,3.8240,3.8240,3.8200,3.8215,227
2012-03-12,20:35:00,3.8210,3.8245,3.8195,3.8205,267
2012-03-12,20:40:00,3.8200,3.8220,3.8185,3.8195,210
2012-03-12,20:45:00,3.8195,3.8210,3.8170,3.8185,351
2012-03-12,20:50:00,3.8180,3.8205,3.8170,3.8185,217
2012-03-12,20:55:00,3.8185,3.8260,3.8185,3.8250,239
2012-03-12,21:00:00,3.8260,3.8325,3.8250,3.8285,447
2012-03-12,21:05:00,3.8285,3.8345,3.8285,3.8340,429
2012-03-12,21:10:00,3.8330,3.8335,3.8275,3.8290,140
2012-03-12,21:15:00,3.8290,3.8300,3.8275,3.8285,52
2012-03-12,21:20:00,3.8285,3.8400,3.8280,3.8380,253
2012-03-12,21:25:00,3.8375,3.8425,3.8360,3.8410,516
2012-03-12,21:30:00,3.8410,3.8425,3.8340,3.8340,429
2012-03-12,21:35:00,3.8340,3.8495,3.8305,3.8470,822
2012-03-12,21:40:00,3.8470,3.8485,3.8430,3.8435,338
2012-03-12,21:45:00,3.8440,3.8465,3.8360,3.8390,461
2012-03-12,21:50:00,3.8385,3.8400,3.8335,3.8375,392
2012-03-12,21:55:00,3.8375,3.8385,3.8325,3.8355,381
2012-03-12,22:00:00,3.8355,3.8375,3.8295,3.8295,443
2012-03-12,22:05:00,3.8290,3.8365,3.8290,3.8340,320
2012-03-12,22:10:00,3.8330,3.8355,3.8300,3.8310,277
2012-03-12,22:15:00,3.8300,3.8385,3.8300,3.8380,256
2012-03-12,22:20:00,3.8385,3.8425,3.8325,3.8360,483
2012-03-12,22:25:00,3.8365,3.8410,3.8350,3.8385,245
2012-03-12,22:30:00,3.8385,3.8385,3.8315,3.8330,282
2012-03-12,22:35:00,3.8330,3.8330,3.8255,3.8300,616
2012-03-12,22:40:00,3.8300,3.8400,3.8290,3.8400,441
2012-03-12,22:45:00,3.8400,3.8410,3.8355,3.8375,479
2012-03-12,22:50:00,3.8370,3.8460,3.8365,3.8445,313
2012-03-12,22:55:00,3.8445,3.8450,3.8390,3.8415,264
2012-03-12,23:00:00,3.8415,3.8465,3.8405,3.8430,226
2012-03-12,23:05:00,3.8430,3.8510,3.8400,3.8435,522
2012-03-12,23:10:00,3.8440,3.8480,3.8425,3.8445,201
2012-03-12,23:15:00,3.8445,3.8470,3.8420,3.8420,264
2012-03-12,23:20:00,3.8420,3.8445,3.8380,3.8445,207
2012-03-12,23:25:00,3.8450,3.8455,3.8400,3.8410,111
2012-03-12,23:30:00,3.8410,3.8495,3.8410,3.8470,248
2012-03-12,23:35:00,3.8470,3.8475,3.8440,3.8470,263
2012-03-12,23:40:00,3.8460,3.8460,3.8415,3.8440,181
2012-03-12,23:45:00,3.8445,3.8455,3.8410,3.8440,185
2012-03-12,23:50:00,3.8435,3.8490,3.8435,3.8480,183
2012-03-12,23:55:00,3.8480,3.8515,3.8435,3.8440,402
2012-03-13,00:00:00,3.8445,3.8495,3.8410,3.8475,339
2012-03-13,00:05:00,3.8475,3.8485,3.8460,3.8480,97
2012-03-13,00:10:00,3.8485,3.8515,3.8465,3.8510,195
2012-03-13,00:15:00,3.8520,3.8535,3.8455,3.8480,342
2012-03-13,00:20:00,3.8480,3.8485,3.8455,3.8470,148
2012-03-13,00:25:00,3.8465,3.8525,3.8445,3.8515,357
2012-03-13,00:30:00,3.8505,3.8520,3.8465,3.8475,190
2012-03-13,00:35:00,3.8475,3.8485,3.8465,3.8480,82
2012-03-13,00:40:00,3.8475,3.8510,3.8475,3.8495,112
2012-03-13,00:45:00,3.8490,3.8490,3.8470,3.8470,188
2012-03-13,00:50:00,3.8475,3.8480,3.8420,3.8420,267
2012-03-13,00:55:00,3.8420,3.8420,3.8355,3.8375,1277
2012-03-13,01:00:00,3.8370,3.8390,3.8365,3.8390,270
2012-03-13,01:05:00,3.8390,3.8395,3.8365,3.8380,87
2012-03-13,01:10:00,3.8385,3.8390,3.8375,3.8380,28
2012-03-13,01:15:00,3.8380,3.8400,3.8375,3.8380,190
2012-03-13,01:20:00,3.8385,3.8405,3.8375,3.8385,181
2012-03-13,01:25:00,3.8375,3.8400,3.8375,3.8385,92
2012-03-13,01:30:00,3.8385,3.8395,3.8375,3.8390,57
2012-03-13,01:35:00,3.8395,3.8410,3.8390,3.8410,112
2012-03-13,01:40:00,3.8410,3.8430,3.8410,3.8430,197
2012-03-13,01:45:00,3.8435,3.8450,3.8425,3.8430,105
2012-03-13,01:50:00,3.8430,3.8435,3.8420,3.8425,86
2012-03-13,01:55:00,3.8430,3.8435,3.8425,3.8425,92
2012-03-13,02:00:00,3.8430,3.8440,3.8425,3.8425,62
2012-03-13,02:05:00,3.8425,3.8435,3.8390,3.8415,45
2012-03-13,02:10:00,3.8415,3.8435,3.8400,3.8430,55
2012-03-13,02:15:00,3.8430,3.8435,3.8410,3.8415,25
2012-03-13,02:20:00,3.8420,3.8430,3.8410,3.8425,72
2012-03-13,02:25:00,3.8430,3.8430,3.8420,3.8420,25
2012-03-13,02:30:00,3.8430,3.8440,3.8425,3.8430,35
2012-03-13,02:35:00,3.8420,3.8420,3.8375,3.8380,151
2012-03-13,02:40:00,3.8385,3.8390,3.8375,3.8385,132
2012-03-13,02:45:00,3.8390,3.8400,3.8380,3.8380,48
2012-03-13,02:50:00,3.8380,3.8400,3.8375,3.8400,66
2012-03-13,02:55:00,3.8395,3.8410,3.8390,3.8405,56
2012-03-13,03:00:00,3.8410,3.8410,3.8400,3.8405,23
2012-03-13,03:05:00,3.8410,3.8435,3.8410,3.8425,101
2012-03-13,03:10:00,3.8430,3.8440,3.8420,3.8435,9
2012-03-13,03:15:00,3.8440,3.8440,3.8415,3.8425,25
2012-03-13,03:20:00,3.8435,3.8435,3.8420,3.8420,18
2012-03-13,03:25:00,3.8415,3.8420,3.8415,3.8415,12
2012-03-13,03:30:00,3.8420,3.8425,3.8375,3.8375,8
2012-03-13,03:35:00,3.8420,3.8420,3.8405,3.8405,11
2012-03-13,03:40:00,3.8400,3.8410,3.8400,3.8410,8
2012-03-13,03:45:00,3.8400,3.8415,3.8400,3.8415,3
2012-03-13,03:50:00,3.8415,3.8420,3.8395,3.8405,21
2012-03-13,03:55:00,3.8395,3.8410,3.8395,3.8405,22
2012-03-13,04:00:00,3.8410,3.8430,3.8410,3.8430,19
2012-03-13,04:05:00,3.8430,3.8430,3.8430,3.8430,4
2012-03-13,04:10:00,3.8420,3.8430,3.8420,3.8430,19
2012-03-13,04:15:00,3.8430,3.8435,3.8420,3.8435,15
2012-03-13,04:20:00,3.8420,3.8435,3.8405,3.8435,13
2012-03-13,04:25:00,3.8435,3.8445,3.8420,3.8420,14
2012-03-13,04:35:00,3.8425,3.8475,3.8420,3.8470,70
2012-03-13,04:40:00,3.8460,3.8460,3.8455,3.8455,5
2012-03-13,04:45:00,3.8450,3.8450,3.8425,3.8430,11
2012-03-13,04:50:00,3.8430,3.8430,3.8430,3.8430,10
2012-03-13,04:55:00,3.8430,3.8430,3.8420,3.8420,23
2012-03-13,05:00:00,3.8415,3.8420,3.8410,3.8410,12
2012-03-13,05:05:00,3.8410,3.8420,3.8410,3.8420,4
2012-03-13,05:10:00,3.8415,3.8435,3.8405,3.8435,8
2012-03-13,06:00:00,3.8430,3.8460,3.8425,3.8450,28
2012-03-13,06:05:00,3.8460,3.8460,3.8455,3.8455,10
2012-03-13,06:10:00,3.8460,3.8460,3.8450,3.8450,11
2012-03-13,06:15:00,3.8455,3.8460,3.8455,3.8460,28
2012-03-13,06:20:00,3.8460,3.8470,3.8460,3.8470,3
2012-03-13,06:25:00,3.8470,3.8475,3.8470,3.8470,7
2012-03-13,06:35:00,3.8470,3.8470,3.8465,3.8470,7
2012-03-13,06:40:00,3.8465,3.8465,3.8465,3.8465,4
2012-03-13,06:45:00,3.8465,3.8465,3.8465,3.8465,9
2012-03-13,06:50:00,3.8450,3.8450,3.8450,3.8450,3
2012-03-13,06:55:00,3.8445,3.8445,3.8430,3.8430,31
2012-03-13,07:00:00,3.8430,3.8440,3.8415,3.8430,35
2012-03-13,07:05:00,3.8435,3.8450,3.8430,3.8450,12
2012-03-13,07:10:00,3.8460,3.8460,3.8460,3.8460,2
2012-03-13,07:15:00,3.8455,3.8480,3.8450,3.8480,5
2012-03-13,07:20:00,3.8465,3.8465,3.8455,3.8455,6
2012-03-13,07:25:00,3.8455,3.8460,3.8445,3.8445,4
2012-03-13,07:35:00,3.8465,3.8505,3.8465,3.8505,28
2012-03-13,07:40:00,3.8510,3.8510,3.8500,3.8505,52
2012-03-13,07:45:00,3.8500,3.8500,3.8480,3.8480,34
2012-03-13,07:50:00,3.8485,3.8500,3.8485,3.8495,4
2012-03-13,07:55:00,3.8490,3.8500,3.8475,3.8475,16
2012-03-13,08:00:00,3.8480,3.8480,3.8450,3.8450,18
2012-03-13,08:05:00,3.8445,3.8455,3.8425,3.8455,35
2012-03-13,08:10:00,3.8460,3.8480,3.8460,3.8480,19
2012-03-13,08:15:00,3.8475,3.8480,3.8465,3.8465,14
2012-03-13,08:20:00,3.8470,3.8480,3.8430,3.8430,24
2012-03-13,08:25:00,3.8430,3.8455,3.8430,3.8455,17
2012-03-13,08:30:00,3.8450,3.8450,3.8430,3.8430,6
2012-03-13,08:35:00,3.8435,3.8435,3.8435,3.8435,3
2012-03-13,08:40:00,3.8435,3.8445,3.8430,3.8445,22
2012-03-13,08:45:00,3.8430,3.8440,3.8430,3.8440,3
2012-03-13,08:50:00,3.8430,3.8450,3.8425,3.8435,16
2012-03-13,08:55:00,3.8450,3.8470,3.8440,3.8470,42
2012-03-13,09:00:00,3.8475,3.8515,3.8475,3.8495,130
2012-03-13,09:05:00,3.8480,3.8500,3.8460,3.8490,99
2012-03-13,09:10:00,3.8485,3.8485,3.8425,3.8450,104
2012-03-13,09:15:00,3.8440,3.8465,3.8425,3.8455,56
2012-03-13,09:20:00,3.8460,3.8475,3.8450,3.8470,62
2012-03-13,09:25:00,3.8475,3.8500,3.8470,3.8485,59
2012-03-13,09:30:00,3.8485,3.8530,3.8485,3.8525,95
2012-03-13,09:35:00,3.8525,3.8530,3.8510,3.8520,72
2012-03-13,09:40:00,3.8510,3.8520,3.8495,3.8505,34
2012-03-13,09:45:00,3.8515,3.8550,3.8505,3.8535,100
2012-03-13,09:50:00,3.8540,3.8545,3.8510,3.8515,72
2012-03-13,09:55:00,3.8510,3.8515,3.8485,3.8495,27
2012-03-13,10:00:00,3.8495,3.8515,3.8495,3.8495,94
2012-03-13,10:05:00,3.8505,3.8510,3.8470,3.8495,36
2012-03-13,10:10:00,3.8495,3.8530,3.8495,3.8530,19
2012-03-13,10:15:00,3.8530,3.8555,3.8525,3.8555,58
2012-03-13,10:20:00,3.8550,3.8575,3.8545,3.8565,158
2012-03-13,10:25:00,3.8570,3.8575,3.8560,3.8565,38
2012-03-13,10:30:00,3.8570,3.8610,3.8570,3.8590,179
2012-03-13,10:35:00,3.8590,3.8645,3.8590,3.8625,327
2012-03-13,10:40:00,3.8625,3.8675,3.8620,3.8635,310
2012-03-13,10:45:00,3.8635,3.8665,3.8635,3.8660,233
2012-03-13,10:50:00,3.8655,3.8680,3.8655,3.8660,256
2012-03-13,10:55:00,3.8670,3.8695,3.8655,3.8670,164
2012-03-13,11:00:00,3.8675,3.8680,3.8625,3.8635,95
2012-03-13,11:05:00,3.8635,3.8645,3.8630,3.8630,72
2012-03-13,11:10:00,3.8630,3.8655,3.8630,3.8650,63
2012-03-13,11:15:00,3.8640,3.8650,3.8640,3.8645,9
2012-03-13,11:20:00,3.8650,3.8670,3.8650,3.8650,68
2012-03-13,11:25:00,3.8665,3.8695,3.8660,3.8665,110
2012-03-13,11:30:00,3.8665,3.8665,3.8640,3.8640,37
2012-03-13,11:35:00,3.8635,3.8640,3.8625,3.8630,81
2012-03-13,11:40:00,3.8640,3.8640,3.8630,3.8635,12
2012-03-13,11:45:00,3.8650,3.8665,3.8645,3.8655,101
2012-03-13,11:50:00,3.8660,3.8660,3.8660,3.8660,3
2012-03-13,11:55:00,3.8660,3.8665,3.8655,3.8665,6
2012-03-13,12:00:00,3.8670,3.8675,3.8650,3.8660,29
2012-03-13,12:05:00,3.8665,3.8680,3.8665,3.8675,26
2012-03-13,12:10:00,3.8675,3.8675,3.8675,3.8675,11
2012-03-13,12:15:00,3.8670,3.8690,3.8670,3.8690,15
2012-03-13,12:20:00,3.8680,3.8680,3.8660,3.8675,25
2012-03-13,12:25:00,3.8675,3.8685,3.8670,3.8675,37
2012-03-13,12:30:00,3.8670,3.8670,3.8650,3.8650,45
2012-03-13,12:35:00,3.8660,3.8680,3.8655,3.8680,14
2012-03-13,12:40:00,3.8670,3.8675,3.8660,3.8675,10
2012-03-13,12:45:00,3.8670,3.8680,3.8670,3.8670,14
2012-03-13,12:50:00,3.8675,3.8675,3.8660,3.8665,13
2012-03-13,12:55:00,3.8665,3.8665,3.8660,3.8665,11
2012-03-13,13:00:00,3.8670,3.8670,3.8660,3.8660,12
2012-03-13,13:05:00,3.8655,3.8690,3.8655,3.8680,23
2012-03-13,13:10:00,3.8680,3.8680,3.8645,3.8645,40
2012-03-13,13:15:00,3.8650,3.8650,3.8625,3.8640,26
2012-03-13,13:20:00,3.8640,3.8640,3.8605,3.8630,73
2012-03-13,13:25:00,3.8630,3.8635,3.8615,3.8630,29
2012-03-13,13:30:00,3.8630,3.8660,3.8615,3.8660,123
2012-03-13,13:35:00,3.8660,3.8695,3.8660,3.8695,132
2012-03-13,13:40:00,3.8695,3.8725,3.8695,3.8725,212
2012-03-13,13:45:00,3.8730,3.8740,3.8715,3.8720,198
2012-03-13,13:50:00,3.8720,3.8725,3.8690,3.8710,170
2012-03-13,13:55:00,3.8705,3.8735,3.8705,3.8725,103
2012-03-13,14:00:00,3.8730,3.8740,3.8720,3.8725,104
2012-03-13,14:05:00,3.8720,3.8725,3.8715,3.8715,63
2012-03-13,14:10:00,3.8720,3.8735,3.8720,3.8730,41
2012-03-13,14:15:00,3.8735,3.8735,3.8705,3.8715,77
2012-03-13,14:20:00,3.8710,3.8735,3.8710,3.8725,59
2012-03-13,14:25:00,3.8715,3.8730,3.8715,3.8720,35
2012-03-13,14:30:00,3.8720,3.8730,3.8710,3.8725,72
2012-03-13,14:35:00,3.8725,3.8730,3.8705,3.8715,77
2012-03-13,14:40:00,3.8710,3.8715,3.8685,3.8690,169
2012-03-13,14:45:00,3.8695,3.8720,3.8685,3.8715,54
2012-03-13,14:50:00,3.8715,3.8730,3.8715,3.8715,72
2012-03-13,14:55:00,3.8710,3.8720,3.8705,3.8715,37
2012-03-13,15:00:00,3.8715,3.8725,3.8695,3.8700,97
2012-03-13,15:05:00,3.8710,3.8720,3.8695,3.8715,34
2012-03-13,15:10:00,3.8700,3.8700,3.8685,3.8690,19
2012-03-13,15:15:00,3.8685,3.8725,3.8675,3.8725,56
2012-03-13,15:20:00,3.8720,3.8745,3.8715,3.8745,76
2012-03-13,15:25:00,3.8735,3.8735,3.8725,3.8725,40
2012-03-13,15:30:00,3.8720,3.8750,3.8720,3.8745,68
2012-03-13,15:35:00,3.8745,3.8765,3.8745,3.8750,66
2012-03-13,15:40:00,3.8755,3.8890,3.8755,3.8805,786
2012-03-13,15:45:00,3.8800,3.8810,3.8775,3.8780,102
2012-03-13,15:50:00,3.8785,3.8800,3.8775,3.8780,83
2012-03-13,15:55:00,3.8785,3.8830,3.8785,3.8800,97
2012-03-13,16:00:00,3.8800,3.8810,3.8760,3.8760,181
2012-03-13,16:05:00,3.8760,3.8805,3.8755,3.8785,142
2012-03-13,16:10:00,3.8780,3.8780,3.8745,3.8755,141
2012-03-13,16:15:00,3.8755,3.8765,3.8710,3.8715,113
2012-03-13,16:20:00,3.8715,3.8735,3.8710,3.8725,150
2012-03-13,16:25:00,3.8730,3.8770,3.8710,3.8765,115
2012-03-13,16:30:00,3.8770,3.8780,3.8755,3.8760,104
2012-03-13,16:35:00,3.8750,3.8805,3.8745,3.8800,136
2012-03-13,16:40:00,3.8785,3.8790,3.8730,3.8740,178
2012-03-13,16:45:00,3.8745,3.8755,3.8725,3.8755,60
2012-03-13,16:50:00,3.8755,3.8755,3.8740,3.8745,46
2012-03-13,16:55:00,3.8750,3.8760,3.8735,3.8750,103
2012-03-13,17:00:00,3.8745,3.8770,3.8745,3.8770,41
2012-03-13,17:05:00,3.8775,3.8810,3.8770,3.8780,195
2012-03-13,17:10:00,3.8790,3.8795,3.8775,3.8775,54
2012-03-13,17:15:00,3.8780,3.8800,3.8775,3.8795,71
2012-03-13,17:20:00,3.8795,3.8820,3.8775,3.8780,62
2012-03-13,17:25:00,3.8780,3.8785,3.8760,3.8760,44
2012-03-13,17:30:00,3.8780,3.8790,3.8760,3.8780,88
2012-03-13,17:35:00,3.8780,3.8810,3.8780,3.8800,95
2012-03-13,17:40:00,3.8805,3.8835,3.8800,3.8835,96
2012-03-13,17:45:00,3.8840,3.8950,3.8835,3.8905,857
2012-03-13,17:50:00,3.8905,3.8910,3.8855,3.8880,294
2012-03-13,17:55:00,3.8880,3.8890,3.8870,3.8880,142
2012-03-13,18:00:00,3.8880,3.8895,3.8870,3.8885,214
2012-03-13,18:05:00,3.8885,3.8900,3.8880,3.8890,76
2012-03-13,18:10:00,3.8895,3.8895,3.8865,3.8875,67
2012-03-13,18:15:00,3.8865,3.8865,3.8820,3.8840,168
2012-03-13,18:20:00,3.8840,3.8865,3.8825,3.8825,58
2012-03-13,18:25:00,3.8830,3.8860,3.8815,3.8860,41
2012-03-13,18:30:00,3.8855,3.8855,3.8825,3.8855,29
2012-03-13,18:35:00,3.8850,3.8875,3.8845,3.8850,47
2012-03-13,18:40:00,3.8860,3.8870,3.8845,3.8860,34
2012-03-13,18:45:00,3.8865,3.8870,3.8835,3.8835,442
2012-03-13,18:50:00,3.8835,3.8835,3.8805,3.8830,234
2012-03-13,18:55:00,3.8835,3.8840,3.8825,3.8840,32
2012-03-13,19:00:00,3.8845,3.8845,3.8815,3.8840,42
2012-03-13,19:05:00,3.8835,3.8875,3.8830,3.8865,104
2012-03-13,19:10:00,3.8870,3.8890,3.8860,3.8885,72
2012-03-13,19:15:00,3.8880,3.8880,3.8850,3.8860,43
2012-03-13,19:20:00,3.8855,3.8855,3.8830,3.8830,37
2012-03-13,19:25:00,3.8830,3.8855,3.8825,3.8825,60
2012-03-13,19:30:00,3.8835,3.8905,3.8835,3.8905,256
2012-03-13,19:35:00,3.8910,3.8930,3.8880,3.8900,242
2012-03-13,19:40:00,3.8905,3.8915,3.8870,3.8880,99
2012-03-13,19:45:00,3.8885,3.8885,3.8855,3.8860,294
2012-03-13,19:50:00,3.8855,3.8870,3.8840,3.8865,354
2012-03-13,19:55:00,3.8870,3.8870,3.8825,3.8840,181
2012-03-13,20:00:00,3.8835,3.8850,3.8765,3.8780,233
2012-03-13,20:05:00,3.8795,3.8865,3.8785,3.8840,199
2012-03-13,20:10:00,3.8850,3.8885,3.8805,3.8815,1051
2012-03-13,20:15:00,3.8820,3.8835,3.8790,3.8805,290
2012-03-13,20:20:00,3.8805,3.8845,3.8795,3.8800,376
2012-03-13,20:25:00,3.8800,3.8810,3.8760,3.8760,123
2012-03-13,20:30:00,3.8765,3.8825,3.8755,3.8800,563
2012-03-13,20:35:00,3.8805,3.8840,3.8785,3.8790,289
2012-03-13,20:40:00,3.8785,3.8820,3.8750,3.8805,361
2012-03-13,20:45:00,3.8800,3.8810,3.8730,3.8730,365
2012-03-13,20:50:00,3.8735,3.8735,3.8680,3.8705,875
2012-03-13,20:55:00,3.8700,3.8725,3.8675,3.8695,405
2012-03-13,21:00:00,3.8695,3.8700,3.8600,3.8625,737
2012-03-13,21:05:00,3.8625,3.8640,3.8570,3.8610,566
2012-03-13,21:10:00,3.8605,3.8650,3.8595,3.8620,428
2012-03-13,21:15:00,3.8615,3.8655,3.8610,3.8635,200
2012-03-13,21:20:00,3.8635,3.8665,3.8620,3.8655,512
2012-03-13,21:25:00,3.8655,3.8715,3.8650,3.8695,433
2012-03-13,21:30:00,3.8685,3.8700,3.8650,3.8665,292
2012-03-13,21:35:00,3.8660,3.8790,3.8660,3.8750,469
2012-03-13,21:40:00,3.8750,3.8760,3.8695,3.8715,393
2012-03-13,21:45:00,3.8715,3.8725,3.8665,3.8670,433
2012-03-13,21:50:00,3.8675,3.8720,3.8650,3.8715,248
2012-03-13,21:55:00,3.8705,3.8725,3.8680,3.8700,149
2012-03-13,22:00:00,3.8695,3.8715,3.8655,3.8700,217
2012-03-13,22:05:00,3.8710,3.8725,3.8660,3.8685,1060
2012-03-13,22:10:00,3.8680,3.8710,3.8665,3.8680,661
2012-03-13,22:15:00,3.8685,3.8700,3.8660,3.8685,310
2012-03-13,22:20:00,3.8685,3.8710,3.8675,3.8695,121
2012-03-13,22:25:00,3.8695,3.8740,3.8655,3.8725,792
2012-03-13,22:30:00,3.8730,3.8755,3.8710,3.8710,277
2012-03-13,22:35:00,3.8720,3.8785,3.8720,3.8785,511
2012-03-13,22:40:00,3.8785,3.8855,3.8785,3.8850,613
2012-03-13,22:45:00,3.8845,3.8875,3.8810,3.8840,419
2012-03-13,22:50:00,3.8845,3.8855,3.8835,3.8850,167
2012-03-13,22:55:00,3.8860,3.8905,3.8845,3.8875,336
2012-03-13,23:00:00,3.8885,3.8930,3.8870,3.8870,450
2012-03-13,23:05:00,3.8870,3.8925,3.8845,3.8915,349
2012-03-13,23:10:00,3.8920,3.8930,3.8890,3.8905,351
2012-03-13,23:15:00,3.8905,3.8920,3.8860,3.8870,238
2012-03-13,23:20:00,3.8880,3.8895,3.8860,3.8890,182
2012-03-13,23:25:00,3.8890,3.8895,3.8830,3.8850,360
2012-03-13,23:30:00,3.8850,3.8900,3.8850,3.8895,262
2012-03-13,23:35:00,3.8905,3.8930,3.8890,3.8905,263
2012-03-13,23:40:00,3.8905,3.9020,3.8900,3.8995,1109
2012-03-13,23:45:00,3.8990,3.9055,3.8980,3.9055,779
2012-03-13,23:50:00,3.9055,3.9120,3.9055,3.9075,1073
2012-03-13,23:55:00,3.9070,3.9105,3.9050,3.9080,416
2012-03-14,00:00:00,3.9085,3.9120,3.9065,3.9080,361
2012-03-14,00:05:00,3.9075,3.9105,3.9065,3.9080,164
2012-03-14,00:10:00,3.9075,3.9100,3.9070,3.9090,226
2012-03-14,00:15:00,3.9090,3.9165,3.9080,3.9110,513
2012-03-14,00:20:00,3.9115,3.9140,3.9105,3.9140,482
2012-03-14,00:25:00,3.9140,3.9145,3.9100,3.9110,211
2012-03-14,00:30:00,3.9115,3.9160,3.9105,3.9145,272
2012-03-14,00:35:00,3.9145,3.9150,3.9040,3.9040,449
2012-03-14,00:40:00,3.9040,3.9040,3.9000,3.9040,388
2012-03-14,00:45:00,3.9040,3.9065,3.9030,3.9065,173
2012-03-14,00:50:00,3.9065,3.9115,3.8965,3.8975,709
2012-03-14,00:55:00,3.8965,3.9050,3.8960,3.9020,941
2012-03-14,01:00:00,3.9020,3.9020,3.8985,3.9010,274
2012-03-14,01:05:00,3.9015,3.9055,3.9000,3.9050,150
2012-03-14,01:10:00,3.9040,3.9040,3.9015,3.9015,100
2012-03-14,01:15:00,3.9015,3.9035,3.9000,3.9025,109
2012-03-14,01:20:00,3.9025,3.9045,3.9025,3.9040,188
2012-03-14,01:25:00,3.9045,3.9045,3.9010,3.9010,77
2012-03-14,01:30:00,3.9005,3.9005,3.8985,3.8995,73
2012-03-14,01:35:00,3.9020,3.9020,3.8980,3.8980,117
2012-03-14,01:40:00,3.8980,3.9000,3.8980,3.9000,59
2012-03-14,01:45:00,3.9010,3.9015,3.8995,3.9005,115
2012-03-14,01:50:00,3.8995,3.9005,3.8990,3.8995,40
2012-03-14,01:55:00,3.9000,3.9000,3.8985,3.8995,111
2012-03-14,02:00:00,3.8995,3.9005,3.8990,3.9005,107
2012-03-14,02:05:00,3.9000,3.9005,3.8995,3.9000,51
2012-03-14,02:10:00,3.9000,3.9000,3.8980,3.8980,38
2012-03-14,02:15:00,3.8980,3.8990,3.8905,3.8990,266
2012-03-14,02:20:00,3.8995,3.9050,3.8945,3.8945,240
2012-03-14,02:25:00,3.8945,3.8960,3.8870,3.8890,339
2012-03-14,02:30:00,3.8895,3.8975,3.8870,3.8870,196
2012-03-14,02:35:00,3.8880,3.8955,3.8880,3.8940,115
2012-03-14,02:40:00,3.8930,3.9000,3.8920,3.8960,107
2012-03-14,02:45:00,3.8965,3.8965,3.8910,3.8930,121
2012-03-14,02:50:00,3.8920,3.8940,3.8900,3.8920,96
2012-03-14,02:55:00,3.8915,3.8935,3.8905,3.8925,41
2012-03-14,03:00:00,3.8940,3.9035,3.8920,3.9025,175
2012-03-14,03:05:00,3.9030,3.9030,3.8970,3.8975,154
2012-03-14,03:10:00,3.8970,3.9050,3.8970,3.9025,209
2012-03-14,03:15:00,3.9025,3.9050,3.8990,3.9035,116
2012-03-14,03:20:00,3.9035,3.9045,3.9015,3.9035,130
2012-03-14,03:25:00,3.9035,3.9050,3.8930,3.8970,182
2012-03-14,03:30:00,3.8975,3.9025,3.8925,3.8960,123
2012-03-14,03:35:00,3.8950,3.8985,3.8940,3.8985,64
2012-03-14,03:40:00,3.8980,3.9020,3.8975,3.9015,62
2012-03-14,03:45:00,3.9005,3.9015,3.8975,3.9015,44
2012-03-14,03:50:00,3.9020,3.9085,3.9005,3.9060,154
2012-03-14,03:55:00,3.9065,3.9065,3.9035,3.9050,57
2012-03-14,04:00:00,3.9045,3.9070,3.9030,3.9050,35
2012-03-14,04:05:00,3.9050,3.9055,3.9050,3.9050,5
2012-03-14,04:10:00,3.9050,3.9095,3.9050,3.9090,29
2012-03-14,04:15:00,3.9085,3.9085,3.9080,3.9080,7
2012-03-14,04:20:00,3.9090,3.9090,3.9080,3.9080,7
2012-03-14,04:25:00,3.9080,3.9115,3.9080,3.9115,29
2012-03-14,04:30:00,3.9115,3.9115,3.9070,3.9075,53
2012-03-14,04:35:00,3.9080,3.9080,3.9080,3.9080,6
2012-03-14,04:40:00,3.9085,3.9095,3.9080,3.9090,12
2012-03-14,04:45:00,3.9095,3.9150,3.9090,3.9150,58
2012-03-14,04:50:00,3.9140,3.9150,3.9125,3.9135,55
2012-03-14,04:55:00,3.9150,3.9185,3.9130,3.9130,66
2012-03-14,05:00:00,3.9130,3.9145,3.9120,3.9130,10
2012-03-14,05:05:00,3.9125,3.9125,3.9105,3.9125,31
2012-03-14,05:10:00,3.9120,3.9175,3.9105,3.9175,21
2012-03-14,06:00:00,3.9120,3.9160,3.9110,3.9150,36
2012-03-14,06:05:00,3.9170,3.9170,3.9150,3.9160,9
2012-03-14,06:10:00,3.9170,3.9170,3.9170,3.9170,2
2012-03-14,06:15:00,3.9170,3.9170,3.9165,3.9165,15
2012-03-14,06:20:00,3.9160,3.9175,3.9155,3.9155,20
2012-03-14,06:25:00,3.9160,3.9180,3.9160,3.9175,8
2012-03-14,06:30:00,3.9170,3.9170,3.9170,3.9170,3
2012-03-14,06:35:00,3.9155,3.9155,3.9145,3.9145,13
2012-03-14,06:40:00,3.9145,3.9150,3.9145,3.9145,16
2012-03-14,06:45:00,3.9145,3.9145,3.9125,3.9130,28
2012-03-14,06:50:00,3.9140,3.9145,3.9120,3.9120,6
2012-03-14,06:55:00,3.9135,3.9170,3.9135,3.9170,50
2012-03-14,07:00:00,3.9170,3.9180,3.9145,3.9165,35
2012-03-14,07:05:00,3.9170,3.9175,3.9170,3.9170,19
2012-03-14,07:10:00,3.9175,3.9175,3.9160,3.9175,7
2012-03-14,07:15:00,3.9165,3.9165,3.9150,3.9150,7
2012-03-14,07:20:00,3.9140,3.9140,3.9110,3.9115,27
2012-03-14,07:25:00,3.9110,3.9110,3.9105,3.9110,6
2012-03-14,07:30:00,3.9115,3.9115,3.9100,3.9105,42
2012-03-14,07:35:00,3.9100,3.9115,3.9100,3.9115,10
2012-03-14,07:40:00,3.9115,3.9115,3.9100,3.9100,34
2012-03-14,07:45:00,3.9105,3.9105,3.9095,3.9095,17
2012-03-14,07:55:00,3.9110,3.9115,3.9105,3.9105,7
2012-03-14,08:00:00,3.9115,3.9115,3.9100,3.9115,7
2012-03-14,08:05:00,3.9115,3.9115,3.9100,3.9100,16
2012-03-14,08:10:00,3.9100,3.9110,3.9070,3.9070,133
2012-03-14,08:15:00,3.9085,3.9100,3.9080,3.9085,16
2012-03-14,08:20:00,3.9085,3.9100,3.9080,3.9095,11
2012-03-14,08:25:00,3.9090,3.9090,3.9085,3.9090,7
2012-03-14,08:30:00,3.9085,3.9090,3.9085,3.9090,5
2012-03-14,08:35:00,3.9080,3.9080,3.9025,3.9030,101
2012-03-14,08:40:00,3.9025,3.9040,3.9025,3.9040,22
2012-03-14,08:45:00,3.9045,3.9050,3.9040,3.9040,15
2012-03-14,08:50:00,3.9035,3.9040,3.9025,3.9030,16
2012-03-14,08:55:00,3.9045,3.9050,3.9020,3.9020,100
2012-03-14,09:00:00,3.9020,3.9055,3.8990,3.9000,404
2012-03-14,09:05:00,3.9015,3.9090,3.8995,3.9075,116
2012-03-14,09:10:00,3.9090,3.9115,3.9025,3.9030,237
2012-03-14,09:15:00,3.9040,3.9055,3.9020,3.9050,73
2012-03-14,09:20:00,3.9050,3.9050,3.9025,3.9045,27
2012-03-14,09:25:00,3.9035,3.9045,3.9015,3.9030,74
2012-03-14,09:30:00,3.9025,3.9030,3.8995,3.9015,95
2012-03-14,09:35:00,3.9015,3.9030,3.9005,3.9010,37
2012-03-14,09:40:00,3.9010,3.9010,3.8970,3.8980,120
2012-03-14,09:45:00,3.8980,3.8990,3.8955,3.8990,100
2012-03-14,09:50:00,3.8995,3.9035,3.8995,3.9005,98
2012-03-14,09:55:00,3.9005,3.9005,3.8940,3.8955,144
2012-03-14,10:00:00,3.8940,3.8950,3.8910,3.8920,177
2012-03-14,10:05:00,3.8910,3.8925,3.8890,3.8925,149
2012-03-14,10:10:00,3.8930,3.8940,3.8920,3.8935,55
2012-03-14,10:15:00,3.8940,3.8960,3.8940,3.8955,39
2012-03-14,10:20:00,3.8945,3.8960,3.8945,3.8960,9
2012-03-14,10:25:00,3.8960,3.8980,3.8960,3.8960,35
2012-03-14,10:30:00,3.8955,3.8975,3.8940,3.8940,75
2012-03-14,10:35:00,3.8940,3.8955,3.8930,3.8935,26
2012-03-14,10:40:00,3.8930,3.8930,3.8905,3.8925,47
2012-03-14,10:45:00,3.8920,3.8930,3.8890,3.8930,99
2012-03-14,10:50:00,3.8910,3.8915,3.8850,3.8850,203
2012-03-14,10:55:00,3.8850,3.8885,3.8840,3.8875,153
2012-03-14,11:00:00,3.8875,3.8895,3.8870,3.8870,58
2012-03-14,11:05:00,3.8870,3.8895,3.8870,3.8895,28
2012-03-14,11:10:00,3.8895,3.8905,3.8870,3.8885,67
2012-03-14,11:15:00,3.8890,3.8890,3.8845,3.8875,156
2012-03-14,11:20:00,3.8870,3.8900,3.8860,3.8890,92
2012-03-14,11:25:00,3.8895,3.8930,3.8885,3.8900,112
2012-03-14,11:30:00,3.8920,3.8920,3.8905,3.8920,18
2012-03-14,11:35:00,3.8915,3.8935,3.8915,3.8930,14
2012-03-14,11:40:00,3.8935,3.8950,3.8925,3.8935,42
2012-03-14,11:45:00,3.8930,3.8940,3.8920,3.8930,20
2012-03-14,11:50:00,3.8930,3.8940,3.8925,3.8930,15
2012-03-14,11:55:00,3.8925,3.8940,3.8925,3.8935,30
2012-03-14,12:00:00,3.8935,3.8935,3.8935,3.8935,2
2012-03-14,12:05:00,3.8935,3.8935,3.8925,3.8925,8
2012-03-14,12:10:00,3.8930,3.8940,3.8925,3.8925,5
2012-03-14,12:15:00,3.8935,3.8940,3.8935,3.8940,12
2012-03-14,12:20:00,3.8940,3.8940,3.8940,3.8940,2
2012-03-14,12:25:00,3.8935,3.8935,3.8925,3.8930,7
2012-03-14,12:30:00,3.8930,3.8935,3.8925,3.8925,32
2012-03-14,12:35:00,3.8935,3.8945,3.8925,3.8945,37
2012-03-14,12:40:00,3.8950,3.8950,3.8940,3.8945,40
2012-03-14,12:45:00,3.8950,3.8955,3.8925,3.8930,65
2012-03-14,12:50:00,3.8925,3.8930,3.8915,3.8915,27
2012-03-14,12:55:00,3.8915,3.8915,3.8900,3.8900,45
2012-03-14,13:00:00,3.8900,3.8905,3.8900,3.8905,19
2012-03-14,13:05:00,3.8905,3.8905,3.8895,3.8895,21
2012-03-14,13:10:00,3.8900,3.8900,3.8885,3.8900,29
2012-03-14,13:15:00,3.8890,3.8890,3.8880,3.8890,8
2012-03-14,13:20:00,3.8890,3.8895,3.8885,3.8890,6
2012-03-14,13:25:00,3.8890,3.8895,3.8885,3.8895,12
2012-03-14,13:30:00,3.8890,3.8890,3.8830,3.8830,123
2012-03-14,13:35:00,3.8835,3.8845,3.8775,3.8780,319
2012-03-14,13:40:00,3.8780,3.8780,3.8725,3.8750,238
2012-03-14,13:45:00,3.8750,3.8770,3.8710,3.8715,88
2012-03-14,13:50:00,3.8720,3.8725,3.8665,3.8705,263
2012-03-14,13:55:00,3.8695,3.8715,3.8650,3.8660,279
2012-03-14,14:00:00,3.8665,3.8675,3.8630,3.8650,278
2012-03-14,14:05:00,3.8650,3.8680,3.8650,3.8660,114
2012-03-14,14:10:00,3.8660,3.8670,3.8610,3.8615,265
2012-03-14,14:15:00,3.8620,3.8675,3.8615,3.8675,111
2012-03-14,14:20:00,3.8670,3.8690,3.8640,3.8685,169
2012-03-14,14:25:00,3.8680,3.8680,3.8630,3.8640,177
2012-03-14,14:30:00,3.8640,3.8670,3.8640,3.8645,58
2012-03-14,14:35:00,3.8645,3.8650,3.8625,3.8645,105
2012-03-14,14:40:00,3.8640,3.8640,3.8610,3.8620,86
2012-03-14,14:45:00,3.8620,3.8620,3.8600,3.8605,106
2012-03-14,14:50:00,3.8610,3.8630,3.8590,3.8595,303
2012-03-14,14:55:00,3.8595,3.8605,3.8575,3.8600,343
2012-03-14,15:00:00,3.8600,3.8630,3.8595,3.8615,154
2012-03-14,15:05:00,3.8605,3.8665,3.8600,3.8665,66
2012-03-14,15:10:00,3.8665,3.8700,3.8665,3.8685,127
2012-03-14,15:15:00,3.8690,3.8715,3.8685,3.8715,137
2012-03-14,15:20:00,3.8710,3.8715,3.8685,3.8685,113
2012-03-14,15:25:00,3.8685,3.8685,3.8635,3.8635,91
2012-03-14,15:30:00,3.8645,3.8670,3.8635,3.8670,83
2012-03-14,15:35:00,3.8670,3.8670,3.8640,3.8645,53
2012-03-14,15:40:00,3.8645,3.8670,3.8640,3.8655,49
2012-03-14,15:45:00,3.8655,3.8670,3.8645,3.8670,48
2012-03-14,15:50:00,3.8670,3.8680,3.8635,3.8650,64
2012-03-14,15:55:00,3.8645,3.8665,3.8640,3.8665,99
2012-03-14,16:00:00,3.8675,3.8675,3.8610,3.8655,173
2012-03-14,16:05:00,3.8660,3.8695,3.8630,3.8685,135
2012-03-14,16:10:00,3.8685,3.8700,3.8665,3.8675,78
2012-03-14,16:15:00,3.8675,3.8685,3.8645,3.8685,194
2012-03-14,16:20:00,3.8690,3.8720,3.8675,3.8715,172
2012-03-14,16:25:00,3.8715,3.8730,3.8675,3.8680,78
2012-03-14,16:30:00,3.8675,3.8680,3.8640,3.8660,128
2012-03-14,16:35:00,3.8655,3.8665,3.8645,3.8655,102
2012-03-14,16:40:00,3.8655,3.8665,3.8640,3.8640,41
2012-03-14,16:45:00,3.8645,3.8670,3.8635,3.8670,113
2012-03-14,16:50:00,3.8670,3.8700,3.8615,3.8620,274
2012-03-14,16:55:00,3.8610,3.8640,3.8605,3.8640,51
2012-03-14,17:00:00,3.8640,3.8700,3.8625,3.8695,242
2012-03-14,17:05:00,3.8695,3.8725,3.8675,3.8715,111
2012-03-14,17:10:00,3.8720,3.8745,3.8705,3.8735,123
2012-03-14,17:15:00,3.8725,3.8760,3.8720,3.8755,273
2012-03-14,17:20:00,3.8750,3.8775,3.8750,3.8755,219
2012-03-14,17:25:00,3.8755,3.8760,3.8735,3.8740,120
2012-03-14,17:30:00,3.8730,3.8730,3.8675,3.8710,86
2012-03-14,17:35:00,3.8705,3.8705,3.8655,3.8680,216
2012-03-14,17:40:00,3.8680,3.8685,3.8640,3.8650,63
2012-03-14,17:45:00,3.8655,3.8665,3.8630,3.8660,67
2012-03-14,17:50:00,3.8660,3.8670,3.8630,3.8660,83
2012-03-14,17:55:00,3.8665,3.8680,3.8650,3.8670,37
2012-03-14,18:00:00,3.8665,3.8680,3.8650,3.8660,89
2012-03-14,18:05:00,3.8660,3.8700,3.8660,3.8680,138
2012-03-14,18:10:00,3.8690,3.8725,3.8680,3.8725,99
2012-03-14,18:15:00,3.8725,3.8740,3.8710,3.8715,64
2012-03-14,18:20:00,3.8720,3.8735,3.8700,3.8705,144
2012-03-14,18:25:00,3.8705,3.8720,3.8690,3.8690,101
2012-03-14,18:30:00,3.8685,3.8710,3.8670,3.8685,128
2012-03-14,18:35:00,3.8690,3.8710,3.8665,3.8670,103
2012-03-14,18:40:00,3.8680,3.8730,3.8675,3.8710,98
2012-03-14,18:45:00,3.8705,3.8725,3.8700,3.8710,21
2012-03-14,18:50:00,3.8705,3.8710,3.8690,3.8710,35
2012-03-14,18:55:00,3.8710,3.8720,3.8700,3.8720,47
2012-03-14,19:00:00,3.8710,3.8730,3.8680,3.8690,118
2012-03-14,19:05:00,3.8695,3.8700,3.8665,3.8695,100
2012-03-14,19:10:00,3.8685,3.8705,3.8675,3.8705,65
2012-03-14,19:15:00,3.8705,3.8710,3.8695,3.8705,76
2012-03-14,19:20:00,3.8705,3.8715,3.8695,3.8700,208
2012-03-14,19:25:00,3.8700,3.8715,3.8690,3.8700,150
2012-03-14,19:30:00,3.8705,3.8715,3.8655,3.8680,477
2012-03-14,19:35:00,3.8670,3.8685,3.8665,3.8675,60
2012-03-14,19:40:00,3.8670,3.8690,3.8665,3.8665,66
2012-03-14,19:45:00,3.8670,3.8690,3.8655,3.8670,108
2012-03-14,19:50:00,3.8670,3.8705,3.8670,3.8700,254
2012-03-14,19:55:00,3.8695,3.8700,3.8660,3.8670,200
2012-03-14,20:00:00,3.8670,3.8670,3.8610,3.8650,324
2012-03-14,20:05:00,3.8650,3.8650,3.8615,3.8630,213
2012-03-14,20:10:00,3.8630,3.8635,3.8555,3.8590,912
2012-03-14,20:15:00,3.8590,3.8590,3.8470,3.8550,587
2012-03-14,20:20:00,3.8545,3.8560,3.8520,3.8555,358
2012-03-14,20:25:00,3.8560,3.8590,3.8540,3.8590,312
2012-03-14,20:30:00,3.8585,3.8590,3.8505,3.8530,468
2012-03-14,20:35:00,3.8525,3.8540,3.8450,3.8500,582
2012-03-14,20:40:00,3.8495,3.8525,3.8475,3.8520,207
2012-03-14,20:45:00,3.8520,3.8520,3.8480,3.8500,243
2012-03-14,20:50:00,3.8495,3.8495,3.8460,3.8490,215
2012-03-14,20:55:00,3.8495,3.8560,3.8480,3.8560,411
2012-03-14,21:00:00,3.8545,3.8570,3.8515,3.8550,303
2012-03-14,21:05:00,3.8545,3.8590,3.8535,3.8570,258
2012-03-14,21:10:00,3.8575,3.8580,3.8525,3.8575,255
2012-03-14,21:15:00,3.8580,3.8595,3.8545,3.8565,284
2012-03-14,21:20:00,3.8565,3.8570,3.8525,3.8540,229
2012-03-14,21:25:00,3.8545,3.8575,3.8540,3.8550,139
2012-03-14,21:30:00,3.8555,3.8575,3.8525,3.8545,427
2012-03-14,21:35:00,3.8555,3.8580,3.8540,3.8570,222
2012-03-14,21:40:00,3.8580,3.8610,3.8560,3.8605,324
2012-03-14,21:45:00,3.8610,3.8650,3.8595,3.8615,319
2012-03-14,21:50:00,3.8620,3.8645,3.8590,3.8625,324
2012-03-14,21:55:00,3.8625,3.8650,3.8605,3.8615,251
2012-03-14,22:00:00,3.8625,3.8625,3.8565,3.8590,476
2012-03-14,22:05:00,3.8590,3.8640,3.8580,3.8640,258
2012-03-14,22:10:00,3.8645,3.8645,3.8550,3.8555,398
2012-03-14,22:15:00,3.8555,3.8600,3.8540,3.8595,192
2012-03-14,22:20:00,3.8590,3.8615,3.8555,3.8590,306
2012-03-14,22:25:00,3.8590,3.8595,3.8565,3.8580,223
2012-03-14,22:30:00,3.8580,3.8610,3.8575,3.8600,462
2012-03-14,22:35:00,3.8600,3.8610,3.8575,3.8595,182
2012-03-14,22:40:00,3.8600,3.8605,3.8580,3.8605,84
2012-03-14,22:45:00,3.8610,3.8650,3.8580,3.8645,482
2012-03-14,22:50:00,3.8645,3.8645,3.8590,3.8615,210
2012-03-14,22:55:00,3.8610,3.8615,3.8560,3.8560,260
2012-03-14,23:00:00,3.8560,3.8570,3.8495,3.8500,598
2012-03-14,23:05:00,3.8500,3.8500,3.8335,3.8370,2113
2012-03-14,23:10:00,3.8370,3.8430,3.8355,3.8370,499
2012-03-14,23:15:00,3.8375,3.8425,3.8370,3.8390,503
2012-03-14,23:20:00,3.8390,3.8420,3.8365,3.8370,296
2012-03-14,23:25:00,3.8375,3.8425,3.8375,3.8400,235
2012-03-14,23:30:00,3.8395,3.8405,3.8375,3.8400,287
2012-03-14,23:35:00,3.8405,3.8470,3.8395,3.8460,295
2012-03-14,23:40:00,3.8450,3.8460,3.8430,3.8435,231
2012-03-14,23:45:00,3.8430,3.8445,3.8395,3.8435,347
2012-03-14,23:50:00,3.8445,3.8475,3.8425,3.8430,332
2012-03-14,23:55:00,3.8430,3.8470,3.8430,3.8460,223
2012-03-15,00:00:00,3.8465,3.8490,3.8440,3.8470,328
2012-03-15,00:05:00,3.8470,3.8515,3.8465,3.8485,416
2012-03-15,00:10:00,3.8480,3.8490,3.8395,3.8400,404
2012-03-15,00:15:00,3.8400,3.8440,3.8355,3.8425,454
2012-03-15,00:20:00,3.8420,3.8450,3.8385,3.8420,192
2012-03-15,00:25:00,3.8420,3.8440,3.8415,3.8430,171
2012-03-15,00:30:00,3.8430,3.8465,3.8420,3.8450,287
2012-03-15,00:35:00,3.8455,3.8470,3.8440,3.8450,158
2012-03-15,00:40:00,3.8460,3.8480,3.8450,3.8450,115
2012-03-15,00:45:00,3.8450,3.8450,3.8430,3.8450,182
2012-03-15,00:50:00,3.8450,3.8475,3.8425,3.8470,216
2012-03-15,00:55:00,3.8475,3.8500,3.8445,3.8490,816
2012-03-15,01:00:00,3.8485,3.8525,3.8480,3.8525,295
2012-03-15,01:05:00,3.8525,3.8550,3.8525,3.8535,234
2012-03-15,01:10:00,3.8535,3.8540,3.8505,3.8525,155
2012-03-15,01:15:00,3.8515,3.8555,3.8505,3.8545,97
2012-03-15,01:20:00,3.8545,3.8575,3.8510,3.8530,179
2012-03-15,01:25:00,3.8540,3.8540,3.8500,3.8500,89
2012-03-15,01:30:00,3.8500,3.8500,3.8475,3.8490,139
2012-03-15,01:35:00,3.8485,3.8510,3.8480,3.8500,35
2012-03-15,01:40:00,3.8500,3.8510,3.8485,3.8490,51
2012-03-15,01:45:00,3.8485,3.8490,3.8410,3.8415,254
2012-03-15,01:50:00,3.8420,3.8430,3.8400,3.8415,172
2012-03-15,01:55:00,3.8410,3.8415,3.8385,3.8400,149
2012-03-15,02:00:00,3.8390,3.8405,3.8360,3.8395,178
2012-03-15,02:05:00,3.8395,3.8420,3.8385,3.8415,58
2012-03-15,02:10:00,3.8415,3.8435,3.8410,3.8430,81
2012-03-15,02:15:00,3.8415,3.8420,3.8395,3.8400,55
2012-03-15,02:20:00,3.8405,3.8410,3.8360,3.8360,138
2012-03-15,02:25:00,3.8370,3.8385,3.8350,3.8375,90
2012-03-15,02:30:00,3.8375,3.8405,3.8355,3.8405,52
2012-03-15,02:35:00,3.8405,3.8420,3.8405,3.8415,29
2012-03-15,02:40:00,3.8420,3.8435,3.8400,3.8400,28
2012-03-15,02:45:00,3.8400,3.8405,3.8385,3.8390,46
2012-03-15,02:50:00,3.8395,3.8395,3.8355,3.8360,123
2012-03-15,02:55:00,3.8365,3.8380,3.8335,3.8340,129
2012-03-15,03:00:00,3.8360,3.8375,3.8350,3.8350,45
2012-03-15,03:05:00,3.8345,3.8355,3.8300,3.8310,238
2012-03-15,03:10:00,3.8310,3.8320,3.8265,3.8315,183
2012-03-15,03:15:00,3.8320,3.8325,3.8290,3.8290,31
2012-03-15,03:20:00,3.8290,3.8310,3.8280,3.8310,60
2012-03-15,03:25:00,3.8310,3.8345,3.8290,3.8345,62
2012-03-15,03:30:00,3.8345,3.8390,3.8325,3.8325,108
2012-03-15,03:35:00,3.8330,3.8345,3.8310,3.8320,33
2012-03-15,03:40:00,3.8320,3.8340,3.8305,3.8340,43
2012-03-15,03:45:00,3.8330,3.8385,3.8330,3.8365,31
2012-03-15,03:50:00,3.8375,3.8375,3.8360,3.8375,27
2012-03-15,03:55:00,3.8375,3.8375,3.8365,3.8375,23
2012-03-15,04:00:00,3.8360,3.8375,3.8360,3.8365,33
2012-03-15,04:05:00,3.8360,3.8360,3.8355,3.8355,2
2012-03-15,04:10:00,3.8355,3.8355,3.8325,3.8330,25
2012-03-15,04:15:00,3.8335,3.8335,3.8325,3.8325,10
2012-03-15,04:20:00,3.8335,3.8335,3.8255,3.8305,99
2012-03-15,04:25:00,3.8295,3.8300,3.8290,3.8290,17
2012-03-15,04:30:00,3.8300,3.8320,3.8300,3.8320,34
2012-03-15,04:35:00,3.8320,3.8330,3.8310,3.8310,25
2012-03-15,04:40:00,3.8315,3.8325,3.8310,3.8325,20
2012-03-15,04:45:00,3.8330,3.8375,3.8330,3.8375,27
2012-03-15,04:50:00,3.8365,3.8370,3.8350,3.8350,4
2012-03-15,04:55:00,3.8350,3.8360,3.8345,3.8345,6
2012-03-15,05:00:00,3.8360,3.8360,3.8360,3.8360,2
2012-03-15,05:05:00,3.8370,3.8370,3.8360,3.8360,6
2012-03-15,05:10:00,3.8360,3.8385,3.8360,3.8385,10
2012-03-15,06:00:00,3.8345,3.8390,3.8340,3.8390,18
2012-03-15,06:05:00,3.8395,3.8395,3.8390,3.8390,3
2012-03-15,06:10:00,3.8385,3.8385,3.8385,3.8385,1
2012-03-15,06:15:00,3.8380,3.8385,3.8380,3.8380,6
2012-03-15,06:20:00,3.8385,3.8385,3.8375,3.8375,2
2012-03-15,06:30:00,3.8380,3.8380,3.8380,3.8380,2
2012-03-15,06:35:00,3.8375,3.8375,3.8350,3.8350,27
2012-03-15,06:40:00,3.8355,3.8360,3.8355,3.8360,4
2012-03-15,06:45:00,3.8365,3.8365,3.8360,3.8360,5
2012-03-15,06:50:00,3.8355,3.8370,3.8355,3.8370,5
2012-03-15,06:55:00,3.8375,3.8375,3.8350,3.8350,12
2012-03-15,07:00:00,3.8370,3.8370,3.8355,3.8355,7
2012-03-15,07:05:00,3.8355,3.8365,3.8355,3.8365,2
2012-03-15,07:15:00,3.8365,3.8365,3.8365,3.8365,1
2012-03-15,07:20:00,3.8360,3.8360,3.8355,3.8355,2
2012-03-15,07:25:00,3.8365,3.8365,3.8350,3.8350,12
2012-03-15,07:30:00,3.8345,3.8345,3.8345,3.8345,2
2012-03-15,07:35:00,3.8350,3.8350,3.8345,3.8345,5
2012-03-15,07:40:00,3.8360,3.8365,3.8360,3.8365,6
2012-03-15,07:45:00,3.8365,3.8365,3.8355,3.8360,9
2012-03-15,07:50:00,3.8355,3.8360,3.8345,3.8360,18
2012-03-15,07:55:00,3.8365,3.8365,3.8360,3.8360,5
2012-03-15,08:00:00,3.8370,3.8370,3.8360,3.8370,10
2012-03-15,08:05:00,3.8370,3.8375,3.8365,3.8375,7
2012-03-15,08:10:00,3.8375,3.8380,3.8370,3.8380,53
2012-03-15,08:15:00,3.8380,3.8405,3.8380,3.8400,39
2012-03-15,08:20:00,3.8395,3.8410,3.8390,3.8400,37
2012-03-15,08:25:00,3.8395,3.8395,3.8385,3.8385,9
2012-03-15,08:30:00,3.8380,3.8385,3.8375,3.8385,12
2012-03-15,08:35:00,3.8380,3.8385,3.8370,3.8385,24
2012-03-15,08:40:00,3.8380,3.8380,3.8370,3.8370,9
2012-03-15,08:45:00,3.8370,3.8370,3.8360,3.8370,23
2012-03-15,08:50:00,3.8370,3.8375,3.8370,3.8370,15
2012-03-15,08:55:00,3.8375,3.8380,3.8355,3.8380,88
2012-03-15,09:00:00,3.8360,3.8425,3.8340,3.8405,218
2012-03-15,09:05:00,3.8405,3.8435,3.8395,3.8405,143
2012-03-15,09:10:00,3.8405,3.8405,3.8300,3.8310,215
2012-03-15,09:15:00,3.8310,3.8340,3.8300,3.8300,166
2012-03-15,09:20:00,3.8310,3.8345,3.8290,3.8345,74
2012-03-15,09:25:00,3.8325,3.8370,3.8325,3.8350,65
2012-03-15,09:30:00,3.8345,3.8385,3.8340,3.8370,54
2012-03-15,09:35:00,3.8375,3.8445,3.8370,3.8420,187
2012-03-15,09:40:00,3.8420,3.8430,3.8390,3.8410,56
2012-03-15,09:45:00,3.8420,3.8435,3.8410,3.8410,66
2012-03-15,09:50:00,3.8410,3.8415,3.8395,3.8395,81
2012-03-15,09:55:00,3.8395,3.8400,3.8340,3.8350,81
2012-03-15,10:00:00,3.8350,3.8385,3.8340,3.8385,35
2012-03-15,10:05:00,3.8385,3.8420,3.8385,3.8395,76
2012-03-15,10:10:00,3.8390,3.8395,3.8355,3.8380,69
2012-03-15,10:15:00,3.8375,3.8375,3.8340,3.8355,109
2012-03-15,10:20:00,3.8355,3.8355,3.8335,3.8350,41
2012-03-15,10:25:00,3.8350,3.8365,3.8350,3.8365,11
2012-03-15,10:30:00,3.8360,3.8415,3.8350,3.8410,118
2012-03-15,10:35:00,3.8415,3.8420,3.8385,3.8385,36
2012-03-15,10:40:00,3.8385,3.8395,3.8375,3.8385,47
2012-03-15,10:45:00,3.8380,3.8400,3.8370,3.8400,35
2012-03-15,10:50:00,3.8400,3.8410,3.8375,3.8390,78
2012-03-15,10:55:00,3.8380,3.8380,3.8365,3.8370,22
2012-03-15,11:00:00,3.8385,3.8420,3.8385,3.8420,30
2012-03-15,11:05:00,3.8415,3.8415,3.8380,3.8395,92
2012-03-15,11:10:00,3.8400,3.8425,3.8390,3.8395,47
2012-03-15,11:15:00,3.8385,3.8410,3.8380,3.8400,42
2012-03-15,11:20:00,3.8405,3.8410,3.8400,3.8400,32
2012-03-15,11:25:00,3.8395,3.8395,3.8375,3.8375,58
2012-03-15,11:30:00,3.8380,3.8395,3.8375,3.8385,29
2012-03-15,11:35:00,3.8390,3.8410,3.8390,3.8395,24
2012-03-15,11:40:00,3.8385,3.8395,3.8385,3.8395,5
2012-03-15,11:45:00,3.8405,3.8410,3.8400,3.8405,15
2012-03-15,11:50:00,3.8390,3.8390,3.8385,3.8385,2
2012-03-15,11:55:00,3.8400,3.8420,3.8395,3.8395,23
2012-03-15,12:00:00,3.8410,3.8410,3.8400,3.8400,8
2012-03-15,12:05:00,3.8400,3.8405,3.8395,3.8395,24
2012-03-15,12:10:00,3.8400,3.8400,3.8400,3.8400,5
2012-03-15,12:15:00,3.8390,3.8400,3.8390,3.8400,11
2012-03-15,12:20:00,3.8395,3.8395,3.8385,3.8385,26
2012-03-15,12:25:00,3.8395,3.8400,3.8385,3.8395,17
2012-03-15,12:30:00,3.8405,3.8405,3.8380,3.8380,50
2012-03-15,12:35:00,3.8395,3.8395,3.8350,3.8360,100
2012-03-15,12:40:00,3.8370,3.8390,3.8365,3.8370,54
2012-03-15,12:45:00,3.8365,3.8370,3.8340,3.8340,44
2012-03-15,12:50:00,3.8340,3.8345,3.8325,3.8340,23
2012-03-15,12:55:00,3.8340,3.8340,3.8325,3.8340,14
2012-03-15,13:00:00,3.8330,3.8345,3.8325,3.8340,17
2012-03-15,13:05:00,3.8340,3.8350,3.8330,3.8340,13
2012-03-15,13:10:00,3.8345,3.8350,3.8330,3.8350,25
2012-03-15,13:15:00,3.8355,3.8355,3.8335,3.8345,10
2012-03-15,13:20:00,3.8345,3.8350,3.8325,3.8350,80
2012-03-15,13:25:00,3.8350,3.8370,3.8340,3.8355,80
2012-03-15,13:30:00,3.8365,3.8375,3.8330,3.8340,60
2012-03-15,13:35:00,3.8330,3.8330,3.8300,3.8315,278
2012-03-15,13:40:00,3.8315,3.8325,3.8280,3.8280,222
2012-03-15,13:45:00,3.8280,3.8295,3.8250,3.8290,273
2012-03-15,13:50:00,3.8285,3.8300,3.8285,3.8295,57
2012-03-15,13:55:00,3.8300,3.8305,3.8275,3.8305,77
2012-03-15,14:00:00,3.8305,3.8315,3.8300,3.8300,52
2012-03-15,14:05:00,3.8295,3.8315,3.8290,3.8310,73
2012-03-15,14:10:00,3.8315,3.8320,3.8305,3.8315,77
2012-03-15,14:15:00,3.8320,3.8320,3.8290,3.8305,61
2012-03-15,14:20:00,3.8305,3.8305,3.8290,3.8305,79
2012-03-15,14:25:00,3.8300,3.8335,3.8295,3.8335,147
2012-03-15,14:30:00,3.8340,3.8425,3.8340,3.8420,349
2012-03-15,14:35:00,3.8420,3.8485,3.8420,3.8445,336
2012-03-15,14:40:00,3.8445,3.8445,3.8420,3.8435,84
2012-03-15,14:45:00,3.8435,3.8510,3.8435,3.8500,242
2012-03-15,14:50:00,3.8500,3.8515,3.8470,3.8475,148
2012-03-15,14:55:00,3.8470,3.8485,3.8460,3.8465,79
2012-03-15,15:00:00,3.8470,3.8480,3.8430,3.8440,78
2012-03-15,15:05:00,3.8440,3.8455,3.8435,3.8455,67
2012-03-15,15:10:00,3.8450,3.8545,3.8450,3.8530,201
2012-03-15,15:15:00,3.8530,3.8565,3.8505,3.8560,135
2012-03-15,15:20:00,3.8560,3.8580,3.8545,3.8545,109
2012-03-15,15:25:00,3.8545,3.8550,3.8535,3.8540,48
2012-03-15,15:30:00,3.8540,3.8540,3.8510,3.8510,44
2012-03-15,15:35:00,3.8510,3.8525,3.8485,3.8500,102
2012-03-15,15:40:00,3.8510,3.8520,3.8495,3.8520,37
2012-03-15,15:45:00,3.8520,3.8530,3.8500,3.8505,17
2012-03-15,15:50:00,3.8505,3.8510,3.8465,3.8485,68
2012-03-15,15:55:00,3.8480,3.8515,3.8475,3.8510,67
2012-03-15,16:00:00,3.8515,3.8515,3.8475,3.8490,64
2012-03-15,16:05:00,3.8480,3.8500,3.8465,3.8465,41
2012-03-15,16:10:00,3.8480,3.8515,3.8475,3.8500,56
2012-03-15,16:15:00,3.8500,3.8550,3.8485,3.8540,114
2012-03-15,16:20:00,3.8540,3.8550,3.8510,3.8520,55
2012-03-15,16:25:00,3.8525,3.8550,3.8525,3.8540,61
2012-03-15,16:30:00,3.8545,3.8550,3.8505,3.8505,77
2012-03-15,16:35:00,3.8510,3.8540,3.8485,3.8540,77
2012-03-15,16:40:00,3.8545,3.8550,3.8525,3.8530,51
2012-03-15,16:45:00,3.8535,3.8535,3.8500,3.8520,109
2012-03-15,16:50:00,3.8515,3.8530,3.8500,3.8520,50
2012-03-15,16:55:00,3.8520,3.8520,3.8475,3.8490,92
2012-03-15,17:00:00,3.8480,3.8540,3.8480,3.8540,79
2012-03-15,17:05:00,3.8535,3.8535,3.8505,3.8515,73
2012-03-15,17:10:00,3.8530,3.8550,3.8520,3.8540,54
2012-03-15,17:15:00,3.8560,3.8620,3.8560,3.8585,233
2012-03-15,17:20:00,3.8580,3.8580,3.8560,3.8565,119
2012-03-15,17:25:00,3.8575,3.8585,3.8565,3.8565,48
2012-03-15,17:30:00,3.8565,3.8620,3.8560,3.8620,147
2012-03-15,17:35:00,3.8620,3.8635,3.8615,3.8620,92
2012-03-15,17:40:00,3.8625,3.8650,3.8615,3.8630,113
2012-03-15,17:45:00,3.8620,3.8630,3.8615,3.8625,79
2012-03-15,17:50:00,3.8625,3.8625,3.8575,3.8580,145
2012-03-15,17:55:00,3.8575,3.8585,3.8545,3.8545,64
2012-03-15,18:00:00,3.8550,3.8615,3.8550,3.8595,181
2012-03-15,18:05:00,3.8575,3.8590,3.8560,3.8560,29
2012-03-15,18:10:00,3.8560,3.8575,3.8555,3.8560,36
2012-03-15,18:15:00,3.8560,3.8565,3.8530,3.8545,65
2012-03-15,18:20:00,3.8560,3.8570,3.8530,3.8545,49
2012-03-15,18:25:00,3.8530,3.8555,3.8505,3.8515,122
2012-03-15,18:30:00,3.8515,3.8555,3.8515,3.8535,60
2012-03-15,18:35:00,3.8535,3.8540,3.8525,3.8535,25
2012-03-15,18:40:00,3.8540,3.8545,3.8505,3.8515,66
2012-03-15,18:45:00,3.8515,3.8515,3.8480,3.8495,52
2012-03-15,18:50:00,3.8495,3.8515,3.8490,3.8505,61
2012-03-15,18:55:00,3.8510,3.8515,3.8490,3.8490,26
2012-03-15,19:00:00,3.8490,3.8525,3.8490,3.8515,307
2012-03-15,19:05:00,3.8515,3.8520,3.8500,3.8510,41
2012-03-15,19:10:00,3.8510,3.8535,3.8500,3.8505,107
2012-03-15,19:15:00,3.8500,3.8530,3.8490,3.8520,51
2012-03-15,19:20:00,3.8520,3.8545,3.8505,3.8535,56
2012-03-15,19:25:00,3.8535,3.8545,3.8515,3.8525,223
2012-03-15,19:30:00,3.8530,3.8605,3.8510,3.8600,396
2012-03-15,19:35:00,3.8605,3.8680,3.8605,3.8635,410
2012-03-15,19:40:00,3.8635,3.8650,3.8625,3.8645,66
2012-03-15,19:45:00,3.8640,3.8645,3.8600,3.8600,122
2012-03-15,19:50:00,3.8605,3.8645,3.8605,3.8620,109
2012-03-15,19:55:00,3.8625,3.8655,3.8625,3.8630,80
2012-03-15,20:00:00,3.8640,3.8670,3.8625,3.8660,192
2012-03-15,20:05:00,3.8660,3.8670,3.8610,3.8620,171
2012-03-15,20:10:00,3.8610,3.8655,3.8605,3.8635,276
2012-03-15,20:15:00,3.8630,3.8645,3.8590,3.8590,157
2012-03-15,20:20:00,3.8590,3.8595,3.8565,3.8570,95
2012-03-15,20:25:00,3.8565,3.8580,3.8550,3.8580,104
2012-03-15,20:30:00,3.8585,3.8625,3.8565,3.8590,630
2012-03-15,20:35:00,3.8605,3.8605,3.8540,3.8550,233
2012-03-15,20:40:00,3.8555,3.8575,3.8525,3.8540,682
2012-03-15,20:45:00,3.8545,3.8600,3.8525,3.8595,413
2012-03-15,20:50:00,3.8590,3.8660,3.8590,3.8630,257
2012-03-15,20:55:00,3.8635,3.8700,3.8635,3.8680,475
2012-03-15,21:00:00,3.8680,3.8685,3.8605,3.8635,339
2012-03-15,21:05:00,3.8640,3.8685,3.8635,3.8675,274
2012-03-15,21:10:00,3.8685,3.8695,3.8665,3.8680,187
2012-03-15,21:15:00,3.8675,3.8695,3.8675,3.8685,368
2012-03-15,21:20:00,3.8685,3.8720,3.8635,3.8640,508
2012-03-15,21:25:00,3.8635,3.8650,3.8615,3.8625,118
2012-03-15,21:30:00,3.8625,3.8625,3.8545,3.8560,756
2012-03-15,21:35:00,3.8560,3.8590,3.8525,3.8560,418
2012-03-15,21:40:00,3.8555,3.8565,3.8505,3.8535,277
2012-03-15,21:45:00,3.8525,3.8575,3.8520,3.8570,181
2012-03-15,21:50:00,3.8565,3.8615,3.8565,3.8600,389
2012-03-15,21:55:00,3.8600,3.8650,3.8600,3.8625,279
2012-03-15,22:00:00,3.8625,3.8675,3.8545,3.8545,773
2012-03-15,22:05:00,3.8545,3.8585,3.8510,3.8560,444
2012-03-15,22:10:00,3.8550,3.8580,3.8530,3.8550,308
2012-03-15,22:15:00,3.8555,3.8630,3.8555,3.8625,284
2012-03-15,22:20:00,3.8630,3.8635,3.8560,3.8565,325
2012-03-15,22:25:00,3.8565,3.8620,3.8565,3.8610,282
2012-03-15,22:30:00,3.8615,3.8660,3.8605,3.8625,333
2012-03-15,22:35:00,3.8625,3.8675,3.8620,3.8655,372
2012-03-15,22:40:00,3.8660,3.8780,3.8645,3.8725,1180
2012-03-15,22:45:00,3.8735,3.8775,3.8725,3.8735,367
2012-03-15,22:50:00,3.8735,3.8750,3.8690,3.8740,280
2012-03-15,22:55:00,3.8740,3.8770,3.8730,3.8740,364
2012-03-15,23:00:00,3.8750,3.8785,3.8725,3.8750,474
2012-03-15,23:05:00,3.8755,3.8870,3.8740,3.8825,918
2012-03-15,23:10:00,3.8825,3.8915,3.8815,3.8815,709
2012-03-15,23:15:00,3.8815,3.8865,3.8770,3.8805,512
2012-03-15,23:20:00,3.8815,3.8870,3.8805,3.8830,252
2012-03-15,23:25:00,3.8830,3.8850,3.8695,3.8710,814
2012-03-15,23:30:00,3.8710,3.8770,3.8700,3.8760,471
2012-03-15,23:35:00,3.8770,3.8785,3.8705,3.8785,483
2012-03-15,23:40:00,3.8785,3.8830,3.8770,3.8805,396
2012-03-15,23:45:00,3.8805,3.8830,3.8770,3.8790,379
2012-03-15,23:50:00,3.8785,3.8840,3.8780,3.8795,272
2012-03-15,23:55:00,3.8790,3.8805,3.8775,3.8780,186
2012-03-16,00:00:00,3.8785,3.8880,3.8780,3.8850,510
2012-03-16,00:05:00,3.8855,3.8885,3.8845,3.8880,382
2012-03-16,00:10:00,3.8880,3.8920,3.8880,3.8895,447
2012-03-16,00:15:00,3.8890,3.8895,3.8855,3.8880,317
2012-03-16,00:20:00,3.8885,3.8900,3.8865,3.8895,194
2012-03-16,00:25:00,3.8895,3.8895,3.8880,3.8895,129
2012-03-16,00:30:00,3.8890,3.8910,3.8875,3.8905,365
2012-03-16,00:35:00,3.8905,3.8905,3.8875,3.8895,204
2012-03-16,00:40:00,3.8890,3.8915,3.8890,3.8895,223
2012-03-16,00:45:00,3.8900,3.8940,3.8895,3.8915,283
2012-03-16,00:50:00,3.8920,3.8950,3.8910,3.8930,412
2012-03-16,00:55:00,3.8930,3.8995,3.8900,3.8995,929
2012-03-16,01:00:00,3.8995,3.9030,3.8990,3.9005,996
2012-03-16,01:05:00,3.9005,3.9025,3.8995,3.9005,268
2012-03-16,01:10:00,3.9000,3.9005,3.8995,3.9000,164
2012-03-16,01:15:00,3.9005,3.9025,3.8995,3.9000,187
2012-03-16,01:20:00,3.8995,3.9005,3.8975,3.8975,129
2012-03-16,01:25:00,3.8980,3.8995,3.8975,3.8990,179
2012-03-16,01:30:00,3.8990,3.8995,3.8970,3.8980,45
2012-03-16,01:35:00,3.8985,3.9000,3.8985,3.8985,77
2012-03-16,01:40:00,3.8985,3.9005,3.8985,3.8995,96
2012-03-16,01:45:00,3.8995,3.9015,3.8975,3.9015,129
2012-03-16,01:50:00,3.9015,3.9025,3.8990,3.8990,151
2012-03-16,01:55:00,3.8995,3.9000,3.8950,3.8950,149
2012-03-16,02:00:00,3.8960,3.8960,3.8935,3.8945,80
2012-03-16,02:05:00,3.8950,3.8985,3.8940,3.8960,60
2012-03-16,02:10:00,3.8955,3.8955,3.8930,3.8935,54
2012-03-16,02:15:00,3.8940,3.8950,3.8925,3.8930,55
2012-03-16,02:20:00,3.8925,3.8935,3.8920,3.8925,21
2012-03-16,02:25:00,3.8925,3.8945,3.8925,3.8945,6
2012-03-16,02:30:00,3.8925,3.8945,3.8925,3.8945,29
2012-03-16,02:35:00,3.8945,3.8945,3.8925,3.8935,18
2012-03-16,02:40:00,3.8940,3.8980,3.8940,3.8980,54
2012-03-16,02:45:00,3.8990,3.8995,3.8960,3.8965,37
2012-03-16,02:50:00,3.8960,3.8980,3.8955,3.8955,27
2012-03-16,02:55:00,3.8960,3.8975,3.8950,3.8955,45
2012-03-16,03:00:00,3.8965,3.8965,3.8930,3.8945,10
2012-03-16,03:05:00,3.8940,3.8975,3.8940,3.8970,17
2012-03-16,03:10:00,3.8980,3.8980,3.8955,3.8960,10
2012-03-16,03:15:00,3.8950,3.8950,3.8930,3.8950,18
2012-03-16,03:20:00,3.8930,3.8930,3.8925,3.8930,12
2012-03-16,03:25:00,3.8930,3.8990,3.8930,3.8985,83
2012-03-16,03:30:00,3.8980,3.8985,3.8955,3.8955,20
2012-03-16,03:35:00,3.8960,3.9010,3.8960,3.8995,66
2012-03-16,03:40:00,3.8995,3.9000,3.8985,3.8985,29
2012-03-16,03:45:00,3.8985,3.8995,3.8965,3.8995,41
2012-03-16,03:50:00,3.8995,3.9020,3.8960,3.8970,102
2012-03-16,03:55:00,3.8980,3.9005,3.8975,3.8990,44
2012-03-16,04:00:00,3.8985,3.8985,3.8975,3.8980,13
2012-03-16,04:05:00,3.8975,3.8995,3.8965,3.8995,20
2012-03-16,04:10:00,3.8980,3.8985,3.8980,3.8985,7
2012-03-16,04:15:00,3.8970,3.8990,3.8970,3.8990,3
2012-03-16,04:20:00,3.8990,3.9000,3.8975,3.8990,10
2012-03-16,04:25:00,3.8990,3.8990,3.8965,3.8965,7
2012-03-16,04:30:00,3.8975,3.8980,3.8975,3.8980,7
2012-03-16,04:35:00,3.8975,3.8980,3.8965,3.8965,12
2012-03-16,04:40:00,3.8960,3.8975,3.8960,3.8970,9
2012-03-16,04:45:00,3.8970,3.8980,3.8955,3.8955,16
2012-03-16,04:50:00,3.8965,3.8970,3.8965,3.8970,9
2012-03-16,04:55:00,3.8970,3.8980,3.8970,3.8980,3
2012-03-16,05:00:00,3.8975,3.9000,3.8975,3.9000,62
2012-03-16,05:05:00,3.8995,3.8995,3.8985,3.8985,5
2012-03-16,05:10:00,3.8980,3.8980,3.8960,3.8975,28
2012-03-16,06:00:00,3.8965,3.8975,3.8940,3.8950,25
2012-03-16,06:05:00,3.8945,3.8955,3.8940,3.8955,8
2012-03-16,06:10:00,3.8950,3.8960,3.8950,3.8955,4
2012-03-16,06:25:00,3.8930,3.8930,3.8900,3.8900,35
2012-03-16,06:30:00,3.8900,3.8910,3.8895,3.8895,30
2012-03-16,06:35:00,3.8885,3.8885,3.8870,3.8870,29
2012-03-16,06:40:00,3.8870,3.8875,3.8855,3.8855,53
2012-03-16,06:45:00,3.8860,3.8860,3.8855,3.8855,3
2012-03-16,06:50:00,3.8860,3.8870,3.8855,3.8870,16
2012-03-16,06:55:00,3.8860,3.8865,3.8860,3.8865,6
2012-03-16,07:00:00,3.8855,3.8885,3.8855,3.8880,17
2012-03-16,07:05:00,3.8880,3.8895,3.8880,3.8880,19
2012-03-16,07:15:00,3.8880,3.8885,3.8880,3.8885,7
2012-03-16,07:20:00,3.8885,3.8885,3.8885,3.8885,1
2012-03-16,07:25:00,3.8890,3.8905,3.8885,3.8885,30
2012-03-16,07:30:00,3.8890,3.8905,3.8890,3.8895,8
2012-03-16,07:35:00,3.8895,3.8920,3.8895,3.8920,33
2012-03-16,07:40:00,3.8900,3.8900,3.8900,3.8900,1
2012-03-16,07:45:00,3.8905,3.8905,3.8900,3.8900,3
2012-03-16,07:50:00,3.8900,3.8900,3.8890,3.8890,26
2012-03-16,07:55:00,3.8880,3.8880,3.8880,3.8880,3
2012-03-16,08:00:00,3.8890,3.8890,3.8875,3.8880,16
2012-03-16,08:05:00,3.8880,3.8885,3.8870,3.8875,8
2012-03-16,08:10:00,3.8875,3.8875,3.8875,3.8875,8
2012-03-16,08:15:00,3.8875,3.8880,3.8875,3.8880,8
2012-03-16,08:20:00,3.8880,3.8880,3.8880,3.8880,4
2012-03-16,08:25:00,3.8875,3.8875,3.8870,3.8870,3
2012-03-16,08:30:00,3.8870,3.8875,3.8860,3.8870,10
2012-03-16,08:35:00,3.8875,3.8875,3.8865,3.8875,16
2012-03-16,08:40:00,3.8870,3.8870,3.8865,3.8865,7
2012-03-16,08:45:00,3.8860,3.8860,3.8860,3.8860,5
2012-03-16,08:50:00,3.8855,3.8855,3.8845,3.8855,47
2012-03-16,08:55:00,3.8855,3.8865,3.8830,3.8850,123
2012-03-16,09:00:00,3.8840,3.8890,3.8835,3.8835,324
2012-03-16,09:05:00,3.8840,3.8860,3.8820,3.8835,218
2012-03-16,09:10:00,3.8835,3.8850,3.8810,3.8815,113
2012-03-16,09:15:00,3.8820,3.8880,3.8820,3.8870,190
2012-03-16,09:20:00,3.8880,3.8930,3.8860,3.8930,168
2012-03-16,09:25:00,3.8930,3.8945,3.8910,3.8945,87
2012-03-16,09:30:00,3.8950,3.8965,3.8925,3.8950,109
2012-03-16,09:35:00,3.8945,3.8950,3.8905,3.8940,92
2012-03-16,09:40:00,3.8940,3.8940,3.8895,3.8895,99
2012-03-16,09:45:00,3.8895,3.8900,3.8875,3.8895,59
2012-03-16,09:50:00,3.8895,3.8935,3.8895,3.8920,93
2012-03-16,09:55:00,3.8920,3.8930,3.8905,3.8930,49
2012-03-16,10:00:00,3.8935,3.8950,3.8915,3.8915,130
2012-03-16,10:05:00,3.8925,3.8940,3.8915,3.8935,81
2012-03-16,10:10:00,3.8945,3.8965,3.8935,3.8965,43
2012-03-16,10:15:00,3.8965,3.8980,3.8965,3.8975,59
2012-03-16,10:20:00,3.8980,3.8995,3.8970,3.8995,49
2012-03-16,10:25:00,3.8995,3.9000,3.8990,3.8990,26
2012-03-16,10:30:00,3.8990,3.8995,3.8965,3.8965,122
2012-03-16,10:35:00,3.8960,3.8995,3.8950,3.8995,103
2012-03-16,10:40:00,3.8995,3.8995,3.8955,3.8990,94
2012-03-16,10:45:00,3.8980,3.8980,3.8960,3.8965,70
2012-03-16,10:50:00,3.8960,3.8975,3.8955,3.8960,20
2012-03-16,10:55:00,3.8955,3.8965,3.8950,3.8950,31
2012-03-16,11:00:00,3.8950,3.8965,3.8870,3.8875,276
2012-03-16,11:05:00,3.8875,3.8905,3.8855,3.8890,178
2012-03-16,11:10:00,3.8890,3.8925,3.8880,3.8915,103
2012-03-16,11:15:00,3.8925,3.8950,3.8925,3.8930,59
2012-03-16,11:20:00,3.8935,3.8935,3.8895,3.8900,68
2012-03-16,11:25:00,3.8915,3.8915,3.8850,3.8850,162
2012-03-16,11:30:00,3.8855,3.8870,3.8820,3.8830,185
2012-03-16,11:35:00,3.8825,3.8830,3.8800,3.8825,44
2012-03-16,11:40:00,3.8820,3.8850,3.8810,3.8845,31
2012-03-16,11:45:00,3.8835,3.8850,3.8820,3.8835,16
2012-03-16,11:50:00,3.8835,3.8865,3.8835,3.8860,39
2012-03-16,11:55:00,3.8860,3.8875,3.8850,3.8870,20
2012-03-16,12:00:00,3.8870,3.8875,3.8870,3.8875,6
2012-03-16,12:05:00,3.8870,3.8875,3.8865,3.8865,35
2012-03-16,12:10:00,3.8875,3.8895,3.8870,3.8885,29
2012-03-16,12:15:00,3.8895,3.8895,3.8880,3.8885,6
2012-03-16,12:20:00,3.8885,3.8915,3.8880,3.8910,49
2012-03-16,12:25:00,3.8900,3.8900,3.8885,3.8885,5
2012-03-16,12:30:00,3.8880,3.8880,3.8850,3.8855,28
2012-03-16,12:35:00,3.8855,3.8855,3.8835,3.8835,32
2012-03-16,12:40:00,3.8840,3.8870,3.8840,3.8855,20
2012-03-16,12:45:00,3.8855,3.8860,3.8845,3.8860,26
2012-03-16,12:50:00,3.8845,3.8860,3.8845,3.8855,16
2012-03-16,12:55:00,3.8850,3.8855,3.8850,3.8855,10
2012-03-16,13:00:00,3.8845,3.8850,3.8830,3.8830,32
2012-03-16,13:05:00,3.8830,3.8835,3.8825,3.8830,94
2012-03-16,13:10:00,3.8825,3.8845,3.8815,3.8845,51
2012-03-16,13:15:00,3.8840,3.8845,3.8820,3.8830,29
2012-03-16,13:20:00,3.8830,3.8845,3.8820,3.8835,39
2012-03-16,13:25:00,3.8840,3.8875,3.8840,3.8860,61
2012-03-16,13:30:00,3.8875,3.8895,3.8830,3.8835,141
2012-03-16,13:35:00,3.8830,3.8835,3.8800,3.8830,147
2012-03-16,13:40:00,3.8825,3.8845,3.8820,3.8825,77
2012-03-16,13:45:00,3.8825,3.8845,3.8825,3.8840,60
2012-03-16,13:50:00,3.8845,3.8845,3.8830,3.8830,36
2012-03-16,13:55:00,3.8840,3.8845,3.8825,3.8845,53
2012-03-16,14:00:00,3.8845,3.8880,3.8845,3.8870,67
2012-03-16,14:05:00,3.8865,3.8870,3.8850,3.8855,41
2012-03-16,14:10:00,3.8855,3.8900,3.8855,3.8890,113
2012-03-16,14:15:00,3.8890,3.8915,3.8880,3.8905,65
2012-03-16,14:20:00,3.8905,3.8910,3.8890,3.8900,40
2012-03-16,14:25:00,3.8890,3.8910,3.8865,3.8870,84
2012-03-16,14:30:00,3.8870,3.8875,3.8850,3.8860,56
2012-03-16,14:35:00,3.8860,3.8885,3.8845,3.8870,96
2012-03-16,14:40:00,3.8880,3.8900,3.8875,3.8880,100
2012-03-16,14:45:00,3.8890,3.8900,3.8870,3.8885,78
2012-03-16,14:50:00,3.8890,3.8900,3.8885,3.8885,68
2012-03-16,14:55:00,3.8900,3.8905,3.8885,3.8890,57
2012-03-16,15:00:00,3.8880,3.8880,3.8830,3.8830,137
2012-03-16,15:05:00,3.8830,3.8845,3.8825,3.8845,28
2012-03-16,15:10:00,3.8850,3.8860,3.8835,3.8855,59
2012-03-16,15:15:00,3.8850,3.8900,3.8845,3.8860,68
2012-03-16,15:20:00,3.8865,3.8875,3.8855,3.8865,41
2012-03-16,15:25:00,3.8870,3.8875,3.8870,3.8875,5
2012-03-16,15:30:00,3.8865,3.8870,3.8855,3.8860,20
2012-03-16,15:35:00,3.8875,3.8875,3.8870,3.8870,11
2012-03-16,15:40:00,3.8875,3.8895,3.8875,3.8890,76
2012-03-16,15:45:00,3.8895,3.8970,3.8895,3.8970,197
2012-03-16,15:50:00,3.8965,3.8965,3.8945,3.8950,43
2012-03-16,15:55:00,3.8945,3.8945,3.8905,3.8905,92
2012-03-16,16:00:00,3.8910,3.8940,3.8905,3.8920,72
2012-03-16,16:05:00,3.8920,3.8930,3.8905,3.8930,61
2012-03-16,16:10:00,3.8925,3.8930,3.8905,3.8915,32
2012-03-16,16:15:00,3.8910,3.8970,3.8900,3.8960,87
2012-03-16,16:20:00,3.8965,3.9050,3.8940,3.9050,412
2012-03-16,16:25:00,3.9050,3.9120,3.9040,3.9050,366
2012-03-16,16:30:00,3.9040,3.9040,3.8985,3.9015,196
2012-03-16,16:35:00,3.9010,3.9025,3.8980,3.8995,95
2012-03-16,16:40:00,3.8990,3.9005,3.8965,3.8995,73
2012-03-16,16:45:00,3.8990,3.9030,3.8985,3.9025,92
2012-03-16,16:50:00,3.9020,3.9030,3.8990,3.8995,38
2012-03-16,16:55:00,3.9005,3.9010,3.8995,3.9005,37
2012-03-16,17:00:00,3.9010,3.9020,3.9000,3.9010,77
2012-03-16,17:05:00,3.9010,3.9060,3.9010,3.9045,169
2012-03-16,17:10:00,3.9050,3.9115,3.9050,3.9095,174
2012-03-16,17:15:00,3.9090,3.9090,3.9045,3.9075,163
2012-03-16,17:20:00,3.9065,3.9080,3.9050,3.9065,56
2012-03-16,17:25:00,3.9075,3.9085,3.9060,3.9085,54
2012-03-16,17:30:00,3.9075,3.9075,3.9020,3.9040,187
2012-03-16,17:35:00,3.9030,3.9030,3.9010,3.9020,59
2012-03-16,17:40:00,3.9025,3.9025,3.9000,3.9025,171
2012-03-16,17:45:00,3.9025,3.9025,3.8970,3.8975,184
2012-03-16,17:50:00,3.8975,3.8990,3.8965,3.8980,69
2012-03-16,17:55:00,3.8980,3.8980,3.8950,3.8955,71
2012-03-16,18:00:00,3.8965,3.8980,3.8950,3.8965,92
2012-03-16,18:05:00,3.8970,3.8980,3.8960,3.8965,113
2012-03-16,18:10:00,3.8960,3.8990,3.8960,3.8960,61
2012-03-16,18:15:00,3.8970,3.8975,3.8960,3.8970,75
2012-03-16,18:20:00,3.8970,3.9000,3.8970,3.8975,39
2012-03-16,18:25:00,3.8985,3.8985,3.8970,3.8980,38
2012-03-16,18:30:00,3.8980,3.8980,3.8930,3.8955,138
2012-03-16,18:35:00,3.8950,3.8985,3.8950,3.8980,42
2012-03-16,18:40:00,3.8975,3.8975,3.8925,3.8955,68
2012-03-16,18:45:00,3.8955,3.8990,3.8955,3.8980,85
2012-03-16,18:50:00,3.8985,3.9000,3.8930,3.8985,103
2012-03-16,18:55:00,3.8980,3.9010,3.8970,3.9000,99
2012-03-16,19:00:00,3.8995,3.9005,3.8975,3.9005,376
2012-03-16,19:05:00,3.8990,3.9030,3.8985,3.9015,215
2012-03-16,19:10:00,3.9015,3.9070,3.9015,3.9060,139
2012-03-16,19:15:00,3.9060,3.9060,3.9040,3.9040,28
2012-03-16,19:20:00,3.9025,3.9045,3.9010,3.9010,88
2012-03-16,19:25:00,3.9025,3.9070,3.9015,3.9065,111
2012-03-16,19:30:00,3.9065,3.9090,3.9030,3.9040,248
2012-03-16,19:35:00,3.9040,3.9040,3.8995,3.8995,87
2012-03-16,19:40:00,3.9005,3.9035,3.9000,3.9020,115
2012-03-16,19:45:00,3.9035,3.9075,3.9035,3.9060,139
2012-03-16,19:50:00,3.9065,3.9065,3.9020,3.9050,59
2012-03-16,19:55:00,3.9050,3.9080,3.9035,3.9075,150
2012-03-16,20:00:00,3.9070,3.9095,3.9060,3.9075,172
2012-03-16,20:05:00,3.9075,3.9110,3.9050,3.9060,244
2012-03-16,20:10:00,3.9065,3.9085,3.9030,3.9030,436
2012-03-16,20:15:00,3.9035,3.9055,3.9005,3.9025,234
2012-03-16,20:20:00,3.9030,3.9050,3.9025,3.9040,89
2012-03-16,20:25:00,3.9040,3.9050,3.9030,3.9045,81
2012-03-16,20:30:00,3.9050,3.9170,3.9035,3.9110,1235
2012-03-16,20:35:00,3.9105,3.9155,3.9090,3.9125,556
2012-03-16,20:40:00,3.9120,3.9140,3.9070,3.9110,250
2012-03-16,20:45:00,3.9115,3.9245,3.9115,3.9195,1328
2012-03-16,20:50:00,3.9195,3.9230,3.9185,3.9210,480
2012-03-16,20:55:00,3.9210,3.9215,3.9170,3.9195,262
2012-03-16,21:00:00,3.9200,3.9350,3.9200,3.9310,1438
2012-03-16,21:05:00,3.9310,3.9340,3.9275,3.9305,305
2012-03-16,21:10:00,3.9310,3.9310,3.9280,3.9290,256
2012-03-16,21:15:00,3.9290,3.9295,3.9235,3.9240,456
2012-03-16,21:20:00,3.9235,3.9275,3.9235,3.9260,257
2012-03-16,21:25:00,3.9260,3.9290,3.9250,3.9270,215
2012-03-16,21:30:00,3.9260,3.9320,3.9255,3.9305,381
2012-03-16,21:35:00,3.9305,3.9370,3.9295,3.9350,714
2012-03-16,21:40:00,3.9355,3.9400,3.9305,3.9355,777
2012-03-16,21:45:00,3.9355,3.9365,3.9320,3.9350,314
2012-03-16,21:50:00,3.9360,3.9370,3.9330,3.9345,414
2012-03-16,21:55:00,3.9330,3.9335,3.9250,3.9260,555
2012-03-16,22:00:00,3.9260,3.9330,3.9240,3.9320,337
2012-03-16,22:05:00,3.9305,3.9375,3.9300,3.9325,563
2012-03-16,22:10:00,3.9325,3.9335,3.9275,3.9305,372
2012-03-16,22:15:00,3.9310,3.9320,3.9205,3.9215,608
2012-03-16,22:20:00,3.9210,3.9265,3.9155,3.9190,1357
2012-03-16,22:25:00,3.9195,3.9195,3.9015,3.9065,1539
2012-03-16,22:30:00,3.9070,3.9090,3.8875,3.8990,1412
2012-03-16,22:35:00,3.8990,3.9075,3.8960,3.9075,537
2012-03-16,22:40:00,3.9080,3.9085,3.9015,3.9035,406
2012-03-16,22:45:00,3.9030,3.9050,3.9005,3.9020,266
2012-03-16,22:50:00,3.9010,3.9040,3.9005,3.9025,225
2012-03-16,22:55:00,3.9020,3.9100,3.9020,3.9095,239
2012-03-16,23:00:00,3.9100,3.9125,3.9015,3.9025,505
2012-03-16,23:05:00,3.9025,3.9045,3.8965,3.8980,739
2012-03-16,23:10:00,3.8990,3.9015,3.8955,3.8955,320
2012-03-16,23:15:00,3.8950,3.8950,3.8890,3.8930,346
2012-03-16,23:20:00,3.8925,3.8945,3.8920,3.8935,103
2012-03-16,23:25:00,3.8930,3.8995,3.8930,3.8990,154
2012-03-16,23:30:00,3.8995,3.9000,3.8840,3.8840,628
2012-03-16,23:35:00,3.8850,3.8850,3.8675,3.8765,1377
2012-03-16,23:40:00,3.8770,3.8785,3.8740,3.8755,389
2012-03-16,23:45:00,3.8755,3.8810,3.8750,3.8795,336
2012-03-16,23:50:00,3.8790,3.8845,3.8770,3.8835,291
2012-03-16,23:55:00,3.8830,3.8845,3.8810,3.8825,209
2012-03-17,00:00:00,3.8815,3.8830,3.8775,3.8785,255
2012-03-17,00:05:00,3.8785,3.8790,3.8725,3.8780,281
2012-03-17,00:10:00,3.8780,3.8800,3.8730,3.8800,346
2012-03-17,00:15:00,3.8800,3.8800,3.8735,3.8740,187
2012-03-17,00:20:00,3.8750,3.8770,3.8740,3.8745,127
2012-03-17,00:25:00,3.8745,3.8760,3.8715,3.8740,279
2012-03-17,00:30:00,3.8735,3.8775,3.8735,3.8750,208
2012-03-17,00:35:00,3.8755,3.8755,3.8715,3.8720,128
2012-03-17,00:40:00,3.8725,3.8780,3.8715,3.8780,213
2012-03-17,00:45:00,3.8780,3.8820,3.8775,3.8780,510
2012-03-17,00:50:00,3.8780,3.8780,3.8720,3.8730,256
2012-03-17,00:55:00,3.8725,3.8800,3.8705,3.8780,1028
2012-03-17,01:00:00,3.8780,3.8795,3.8755,3.8755,337
2012-03-17,01:05:00,3.8760,3.8785,3.8750,3.8750,51
2012-03-17,01:10:00,3.8750,3.8790,3.8740,3.8790,72
2012-03-17,01:15:00,3.8790,3.8790,3.8765,3.8765,66
2012-03-17,01:20:00,3.8765,3.8785,3.8750,3.8780,65
2012-03-17,01:25:00,3.8780,3.8815,3.8775,3.8815,120
2012-03-17,01:30:00,3.8810,3.8835,3.8775,3.8790,96
2012-03-17,01:35:00,3.8790,3.8790,3.8780,3.8785,45
2012-03-17,01:40:00,3.8785,3.8790,3.8765,3.8770,61
2012-03-17,01:45:00,3.8775,3.8795,3.8775,3.8785,71
2012-03-17,01:50:00,3.8775,3.8780,3.8755,3.8760,80
2012-03-17,01:55:00,3.8770,3.8780,3.8760,3.8765,54
2012-03-17,02:00:00,3.8770,3.8770,3.8750,3.8755,30
2012-03-17,02:05:00,3.8765,3.8765,3.8745,3.8750,52
2012-03-17,02:10:00,3.8755,3.8760,3.8750,3.8760,43
2012-03-17,02:15:00,3.8760,3.8810,3.8760,3.8810,83
2012-03-17,02:20:00,3.8810,3.8815,3.8790,3.8805,55
2012-03-17,02:25:00,3.8795,3.8820,3.8795,3.8800,44
2012-03-17,02:30:00,3.8805,3.8805,3.8785,3.8795,44
2012-03-17,02:35:00,3.8780,3.8795,3.8765,3.8780,25
2012-03-17,02:40:00,3.8790,3.8790,3.8780,3.8780,13
2012-03-17,02:45:00,3.8785,3.8795,3.8785,3.8790,21
2012-03-17,02:50:00,3.8790,3.8790,3.8775,3.8775,20
2012-03-17,02:55:00,3.8780,3.8785,3.8765,3.8785,23
2012-03-17,03:00:00,3.8780,3.8780,3.8765,3.8765,8
2012-03-17,03:05:00,3.8765,3.8770,3.8765,3.8770,9
2012-03-17,03:10:00,3.8775,3.8790,3.8765,3.8790,26
2012-03-17,03:15:00,3.8785,3.8785,3.8770,3.8780,23
2012-03-17,03:20:00,3.8785,3.8825,3.8785,3.8820,98
2012-03-17,03:25:00,3.8825,3.8825,3.8805,3.8815,14
2012-03-17,03:30:00,3.8810,3.8815,3.8780,3.8790,44
2012-03-17,03:35:00,3.8790,3.8810,3.8790,3.8795,32
2012-03-17,03:40:00,3.8795,3.8815,3.8795,3.8805,24
2012-03-17,03:45:00,3.8815,3.8820,3.8810,3.8820,12
2012-03-17,03:50:00,3.8820,3.8840,3.8815,3.8820,25
2012-03-17,03:55:00,3.8815,3.8825,3.8800,3.8815,57
2012-03-17,04:00:00,3.8820,3.8820,3.8800,3.8820,11
2012-03-17,04:05:00,3.8830,3.8845,3.8820,3.8845,32
2012-03-17,04:10:00,3.8845,3.8845,3.8810,3.8810,20
2012-03-17,04:15:00,3.8810,3.8810,3.8800,3.8810,28
2012-03-17,04:20:00,3.8805,3.8805,3.8800,3.8800,15
2012-03-17,04:25:00,3.8800,3.8835,3.8800,3.8815,12
2012-03-17,04:30:00,3.8820,3.8820,3.8795,3.8795,10
2012-03-17,04:35:00,3.8800,3.8800,3.8800,3.8800,11
2012-03-17,04:40:00,3.8800,3.8800,3.8750,3.8780,86
2012-03-17,04:45:00,3.8780,3.8790,3.8780,3.8790,4
2012-03-17,04:50:00,3.8770,3.8810,3.8770,3.8810,7
2012-03-17,04:55:00,3.8810,3.8835,3.8810,3.8835,10
2012-03-17,05:00:00,3.8835,3.8845,3.8830,3.8840,11
2012-03-17,05:05:00,3.8845,3.8850,3.8840,3.8850,10
2012-03-17,05:10:00,3.8850,3.8850,3.8845,3.8845,24
2012-03-19,06:00:00,3.8845,3.8880,3.8750,3.8780,50
2012-03-19,06:05:00,3.8775,3.8805,3.8775,3.8790,6
2012-03-19,06:10:00,3.8800,3.8800,3.8785,3.8785,3
2012-03-19,06:15:00,3.8785,3.8815,3.8785,3.8815,4
2012-03-19,06:20:00,3.8820,3.8845,3.8820,3.8845,82
2012-03-19,06:25:00,3.8850,3.8850,3.8840,3.8840,18
2012-03-19,06:30:00,3.8820,3.8830,3.8810,3.8830,9
2012-03-19,06:35:00,3.8840,3.8845,3.8840,3.8845,21
2012-03-19,06:40:00,3.8845,3.8845,3.8845,3.8845,2
2012-03-19,06:45:00,3.8830,3.8845,3.8830,3.8845,4
2012-03-19,06:50:00,3.8830,3.8830,3.8820,3.8820,5
2012-03-19,06:55:00,3.8820,3.8830,3.8805,3.8810,10
2012-03-19,07:00:00,3.8810,3.8820,3.8780,3.8780,36
2012-03-19,07:05:00,3.8765,3.8785,3.8755,3.8770,24
2012-03-19,07:10:00,3.8760,3.8760,3.8750,3.8750,17
2012-03-19,07:20:00,3.8750,3.8770,3.8745,3.8770,13
2012-03-19,07:25:00,3.8775,3.8775,3.8775,3.8775,3
2012-03-19,07:30:00,3.8775,3.8775,3.8745,3.8745,7
2012-03-19,07:35:00,3.8745,3.8745,3.8740,3.8740,4
2012-03-19,07:40:00,3.8750,3.8750,3.8750,3.8750,9
2012-03-19,07:45:00,3.8750,3.8780,3.8750,3.8770,29
2012-03-19,07:50:00,3.8765,3.8775,3.8765,3.8765,8
2012-03-19,07:55:00,3.8770,3.8770,3.8760,3.8765,16
2012-03-19,08:00:00,3.8765,3.8860,3.8765,3.8850,77
2012-03-19,08:05:00,3.8855,3.8880,3.8830,3.8880,52
2012-03-19,08:10:00,3.8875,3.8875,3.8840,3.8855,31
2012-03-19,08:15:00,3.8845,3.8850,3.8820,3.8840,11
2012-03-19,08:20:00,3.8840,3.8840,3.8840,3.8840,1
2012-03-19,08:25:00,3.8850,3.8850,3.8840,3.8840,7
2012-03-19,08:30:00,3.8830,3.8830,3.8820,3.8820,2
2012-03-19,08:35:00,3.8810,3.8810,3.8800,3.8810,48
2012-03-19,08:40:00,3.8810,3.8820,3.8800,3.8820,13
2012-03-19,08:50:00,3.8815,3.8815,3.8800,3.8815,42
2012-03-19,08:55:00,3.8810,3.8815,3.8810,3.8815,56
2012-03-19,09:00:00,3.8810,3.8810,3.8725,3.8765,332
2012-03-19,09:05:00,3.8770,3.8775,3.8710,3.8750,131
2012-03-19,09:10:00,3.8750,3.8835,3.8720,3.8830,402
2012-03-19,09:15:00,3.8835,3.8845,3.8785,3.8790,301
2012-03-19,09:20:00,3.8795,3.8795,3.8755,3.8780,77
2012-03-19,09:25:00,3.8760,3.8775,3.8715,3.8725,84
2012-03-19,09:30:00,3.8730,3.8750,3.8720,3.8740,79
2012-03-19,09:35:00,3.8750,3.8825,3.8740,3.8825,113
2012-03-19,09:40:00,3.8815,3.8825,3.8760,3.8765,72
2012-03-19,09:45:00,3.8770,3.8770,3.8710,3.8735,129
2012-03-19,09:50:00,3.8730,3.8740,3.8710,3.8730,165
2012-03-19,09:55:00,3.8730,3.8740,3.8705,3.8730,133
2012-03-19,10:00:00,3.8730,3.8735,3.8695,3.8700,374
2012-03-19,10:05:00,3.8695,3.8730,3.8690,3.8710,120
2012-03-19,10:10:00,3.8710,3.8710,3.8685,3.8690,71
2012-03-19,10:15:00,3.8680,3.8685,3.8655,3.8685,94
2012-03-19,10:20:00,3.8680,3.8700,3.8675,3.8675,55
2012-03-19,10:25:00,3.8675,3.8680,3.8660,3.8670,47
2012-03-19,10:30:00,3.8670,3.8690,3.8660,3.8680,103
2012-03-19,10:35:00,3.8685,3.8705,3.8685,3.8690,61
2012-03-19,10:40:00,3.8690,3.8695,3.8690,3.8690,13
2012-03-19,10:45:00,3.8680,3.8690,3.8645,3.8675,141
2012-03-19,10:50:00,3.8670,3.8735,3.8665,3.8705,153
2012-03-19,10:55:00,3.8695,3.8695,3.8665,3.8670,34
2012-03-19,11:00:00,3.8670,3.8680,3.8665,3.8680,33
2012-03-19,11:05:00,3.8675,3.8705,3.8670,3.8705,53
2012-03-19,11:10:00,3.8690,3.8705,3.8685,3.8695,25
2012-03-19,11:15:00,3.8690,3.8695,3.8680,3.8690,42
2012-03-19,11:20:00,3.8695,3.8720,3.8685,3.8685,88
2012-03-19,11:25:00,3.8690,3.8705,3.8690,3.8690,52
2012-03-19,11:30:00,3.8695,3.8700,3.8695,3.8700,14
2012-03-19,11:35:00,3.8695,3.8700,3.8675,3.8685,84
2012-03-19,11:40:00,3.8700,3.8705,3.8695,3.8705,8
2012-03-19,11:45:00,3.8705,3.8710,3.8705,3.8710,12
2012-03-19,11:50:00,3.8710,3.8710,3.8705,3.8705,8
2012-03-19,11:55:00,3.8710,3.8710,3.8700,3.8700,7
2012-03-19,12:00:00,3.8710,3.8710,3.8710,3.8710,13
2012-03-19,12:05:00,3.8710,3.8710,3.8710,3.8710,9
2012-03-19,12:10:00,3.8710,3.8710,3.8710,3.8710,1
2012-03-19,12:15:00,3.8710,3.8710,3.8705,3.8705,8
2012-03-19,12:20:00,3.8710,3.8720,3.8710,3.8720,8
2012-03-19,12:25:00,3.8715,3.8715,3.8710,3.8710,9
2012-03-19,12:30:00,3.8715,3.8745,3.8715,3.8735,101
2012-03-19,12:35:00,3.8730,3.8730,3.8710,3.8725,19
2012-03-19,12:40:00,3.8715,3.8720,3.8705,3.8720,33
2012-03-19,12:45:00,3.8715,3.8725,3.8710,3.8725,14
2012-03-19,12:50:00,3.8720,3.8730,3.8710,3.8715,18
2012-03-19,12:55:00,3.8710,3.8720,3.8710,3.8715,13
2012-03-19,13:00:00,3.8720,3.8720,3.8700,3.8710,24
2012-03-19,13:05:00,3.8705,3.8720,3.8700,3.8700,14
2012-03-19,13:10:00,3.8715,3.8730,3.8715,3.8725,11
2012-03-19,13:15:00,3.8730,3.8740,3.8725,3.8740,14
2012-03-19,13:20:00,3.8730,3.8730,3.8715,3.8715,19
2012-03-19,13:25:00,3.8715,3.8715,3.8700,3.8710,14
2012-03-19,13:30:00,3.8710,3.8720,3.8700,3.8710,87
2012-03-19,13:35:00,3.8705,3.8710,3.8685,3.8685,94
2012-03-19,13:40:00,3.8690,3.8690,3.8650,3.8655,115
2012-03-19,13:45:00,3.8655,3.8660,3.8610,3.8615,314
2012-03-19,13:50:00,3.8615,3.8660,3.8605,3.8635,157
2012-03-19,13:55:00,3.8630,3.8690,3.8630,3.8675,68
2012-03-19,14:00:00,3.8680,3.8710,3.8660,3.8665,127
2012-03-19,14:05:00,3.8670,3.8670,3.8660,3.8665,39
2012-03-19,14:10:00,3.8670,3.8705,3.8670,3.8695,90
2012-03-19,14:15:00,3.8700,3.8710,3.8690,3.8700,39
2012-03-19,14:20:00,3.8700,3.8700,3.8670,3.8680,19
2012-03-19,14:25:00,3.8680,3.8690,3.8670,3.8670,69
2012-03-19,14:30:00,3.8665,3.8675,3.8655,3.8655,85
2012-03-19,14:35:00,3.8655,3.8680,3.8655,3.8675,98
2012-03-19,14:40:00,3.8680,3.8680,3.8665,3.8675,71
2012-03-19,14:45:00,3.8675,3.8690,3.8670,3.8680,77
2012-03-19,14:50:00,3.8685,3.8700,3.8680,3.8695,47
2012-03-19,14:55:00,3.8700,3.8710,3.8685,3.8705,69
2012-03-19,15:00:00,3.8705,3.8710,3.8695,3.8695,46
2012-03-19,15:05:00,3.8690,3.8715,3.8690,3.8710,78
2012-03-19,15:10:00,3.8715,3.8730,3.8705,3.8715,41
2012-03-19,15:15:00,3.8720,3.8740,3.8705,3.8715,47
2012-03-19,15:20:00,3.8715,3.8720,3.8695,3.8710,19
2012-03-19,15:25:00,3.8700,3.8710,3.8685,3.8710,76
2012-03-19,15:30:00,3.8710,3.8710,3.8695,3.8705,13
2012-03-19,15:35:00,3.8695,3.8700,3.8690,3.8690,15
2012-03-19,15:40:00,3.8690,3.8730,3.8690,3.8720,72
2012-03-19,15:45:00,3.8725,3.8730,3.8690,3.8705,105
2012-03-19,15:50:00,3.8700,3.8710,3.8695,3.8710,36
2012-03-19,15:55:00,3.8725,3.8730,3.8700,3.8710,199
2012-03-19,16:00:00,3.8715,3.8715,3.8685,3.8695,119
2012-03-19,16:05:00,3.8690,3.8705,3.8675,3.8690,42
2012-03-19,16:10:00,3.8695,3.8720,3.8680,3.8690,107
2012-03-19,16:15:00,3.8680,3.8710,3.8675,3.8695,93
2012-03-19,16:20:00,3.8700,3.8700,3.8640,3.8660,129
2012-03-19,16:25:00,3.8645,3.8655,3.8635,3.8635,16
2012-03-19,16:30:00,3.8635,3.8635,3.8570,3.8595,413
2012-03-19,16:35:00,3.8595,3.8600,3.8550,3.8570,237
2012-03-19,16:40:00,3.8570,3.8605,3.8565,3.8590,97
2012-03-19,16:45:00,3.8600,3.8610,3.8570,3.8575,72
2012-03-19,16:50:00,3.8575,3.8620,3.8575,3.8610,78
2012-03-19,16:55:00,3.8600,3.8630,3.8600,3.8615,49
2012-03-19,17:00:00,3.8605,3.8645,3.8590,3.8630,153
2012-03-19,17:05:00,3.8630,3.8675,3.8630,3.8650,145
2012-03-19,17:10:00,3.8650,3.8655,3.8620,3.8635,128
2012-03-19,17:15:00,3.8630,3.8650,3.8625,3.8650,55
2012-03-19,17:20:00,3.8650,3.8660,3.8625,3.8630,31
2012-03-19,17:25:00,3.8630,3.8675,3.8630,3.8660,38
2012-03-19,17:30:00,3.8655,3.8660,3.8615,3.8615,43
2012-03-19,17:35:00,3.8620,3.8640,3.8615,3.8640,25
2012-03-19,17:40:00,3.8640,3.8645,3.8630,3.8640,16
2012-03-19,17:45:00,3.8630,3.8640,3.8625,3.8640,10
2012-03-19,17:50:00,3.8625,3.8665,3.8620,3.8665,73
2012-03-19,17:55:00,3.8665,3.8690,3.8660,3.8690,111
2012-03-19,18:00:00,3.8685,3.8745,3.8685,3.8740,82
2012-03-19,18:05:00,3.8745,3.8765,3.8725,3.8760,76
2012-03-19,18:10:00,3.8760,3.8765,3.8730,3.8730,76
2012-03-19,18:15:00,3.8740,3.8740,3.8715,3.8725,66
2012-03-19,18:20:00,3.8725,3.8745,3.8720,3.8740,45
2012-03-19,18:25:00,3.8740,3.8770,3.8735,3.8770,79
2012-03-19,18:30:00,3.8765,3.8770,3.8705,3.8715,100
2012-03-19,18:35:00,3.8715,3.8720,3.8700,3.8700,93
2012-03-19,18:40:00,3.8700,3.8735,3.8700,3.8730,103
2012-03-19,18:45:00,3.8725,3.8735,3.8725,3.8730,10
2012-03-19,18:50:00,3.8730,3.8730,3.8705,3.8705,19
2012-03-19,18:55:00,3.8710,3.8725,3.8700,3.8715,64
2012-03-19,19:00:00,3.8725,3.8735,3.8705,3.8710,15
2012-03-19,19:05:00,3.8710,3.8715,3.8690,3.8700,38
2012-03-19,19:10:00,3.8700,3.8720,3.8700,3.8715,56
2012-03-19,19:15:00,3.8715,3.8725,3.8700,3.8710,57
2012-03-19,19:20:00,3.8710,3.8715,3.8705,3.8710,10
2012-03-19,19:25:00,3.8710,3.8765,3.8710,3.8760,142
2012-03-19,19:30:00,3.8760,3.8815,3.8760,3.8815,172
2012-03-19,19:35:00,3.8815,3.8825,3.8785,3.8820,154
2012-03-19,19:40:00,3.8820,3.8830,3.8805,3.8810,95
2012-03-19,19:45:00,3.8815,3.8835,3.8805,3.8815,130
2012-03-19,19:50:00,3.8820,3.8825,3.8805,3.8810,123
2012-03-19,19:55:00,3.8815,3.8830,3.8805,3.8825,62
2012-03-19,20:00:00,3.8820,3.8895,3.8815,3.8890,259
2012-03-19,20:05:00,3.8890,3.8895,3.8865,3.8890,305
2012-03-19,20:10:00,3.8885,3.8970,3.8870,3.8950,757
2012-03-19,20:15:00,3.8960,3.9010,3.8955,3.8985,453
2012-03-19,20:20:00,3.8990,3.8995,3.8960,3.8970,147
2012-03-19,20:25:00,3.8970,3.9015,3.8960,3.8995,221
2012-03-19,20:30:00,3.8995,3.9005,3.8840,3.8885,685
2012-03-19,20:35:00,3.8885,3.8940,3.8855,3.8920,705
2012-03-19,20:40:00,3.8920,3.8980,3.8895,3.8940,300
2012-03-19,20:45:00,3.8945,3.8965,3.8905,3.8925,168
2012-03-19,20:50:00,3.8920,3.8965,3.8885,3.8960,368
2012-03-19,20:55:00,3.8960,3.8985,3.8955,3.8970,120
2012-03-19,21:00:00,3.8965,3.9000,3.8955,3.8975,490
2012-03-19,21:05:00,3.8975,3.9010,3.8960,3.8980,406
2012-03-19,21:10:00,3.8985,3.9000,3.8940,3.8955,245
2012-03-19,21:15:00,3.8955,3.8960,3.8925,3.8925,758
2012-03-19,21:20:00,3.8930,3.8955,3.8925,3.8935,119
2012-03-19,21:25:00,3.8935,3.8950,3.8915,3.8940,124
2012-03-19,21:30:00,3.8945,3.8970,3.8895,3.8910,277
2012-03-19,21:35:00,3.8915,3.8975,3.8905,3.8955,265
2012-03-19,21:40:00,3.8960,3.8980,3.8945,3.8970,225
2012-03-19,21:45:00,3.8975,3.9050,3.8955,3.9045,708
2012-03-19,21:50:00,3.9050,3.9080,3.9005,3.9055,769
2012-03-19,21:55:00,3.9060,3.9085,3.9035,3.9060,298
2012-03-19,22:00:00,3.9060,3.9075,3.8985,3.9060,552
2012-03-19,22:05:00,3.9070,3.9070,3.9020,3.9025,367
2012-03-19,22:10:00,3.9030,3.9055,3.9030,3.9040,299
2012-03-19,22:15:00,3.9030,3.9055,3.9025,3.9045,244
2012-03-19,22:20:00,3.9045,3.9055,3.9005,3.9020,240
2012-03-19,22:25:00,3.9020,3.9090,3.9015,3.9085,422
2012-03-19,22:30:00,3.9090,3.9115,3.9070,3.9085,297
2012-03-19,22:35:00,3.9090,3.9100,3.9075,3.9100,325
2012-03-19,22:40:00,3.9100,3.9145,3.9095,3.9135,597
2012-03-19,22:45:00,3.9135,3.9195,3.9125,3.9155,649
2012-03-19,22:50:00,3.9160,3.9180,3.9110,3.9110,594
2012-03-19,22:55:00,3.9115,3.9150,3.9110,3.9120,247
2012-03-19,23:00:00,3.9120,3.9125,3.9070,3.9105,457
2012-03-19,23:05:00,3.9090,3.9120,3.9070,3.9095,312
2012-03-19,23:10:00,3.9100,3.9115,3.9060,3.9070,258
2012-03-19,23:15:00,3.9060,3.9095,3.9060,3.9085,246
2012-03-19,23:20:00,3.9090,3.9120,3.9085,3.9100,401
2012-03-19,23:25:00,3.9100,3.9135,3.9090,3.9125,258
2012-03-19,23:30:00,3.9130,3.9150,3.9105,3.9125,204
2012-03-19,23:35:00,3.9130,3.9150,3.9115,3.9125,183
2012-03-19,23:40:00,3.9120,3.9140,3.9080,3.9125,413
2012-03-19,23:45:00,3.9130,3.9135,3.9105,3.9115,217
2012-03-19,23:50:00,3.9120,3.9130,3.9085,3.9095,182
2012-03-19,23:55:00,3.9095,3.9125,3.9090,3.9110,206
2012-03-20,00:00:00,3.9115,3.9125,3.9090,3.9100,199
2012-03-20,00:05:00,3.9095,3.9115,3.9095,3.9105,192
2012-03-20,00:10:00,3.9110,3.9120,3.9100,3.9110,178
2012-03-20,00:15:00,3.9110,3.9115,3.9050,3.9075,284
2012-03-20,00:20:00,3.9070,3.9090,3.9000,3.9005,404
2012-03-20,00:25:00,3.9015,3.9020,3.8950,3.9015,381
2012-03-20,00:30:00,3.9010,3.9040,3.9010,3.9040,139
2012-03-20,00:35:00,3.9040,3.9045,3.8995,3.8995,239
2012-03-20,00:40:00,3.9000,3.9020,3.8985,3.9010,239
2012-03-20,00:45:00,3.9005,3.9010,3.8925,3.8955,367
2012-03-20,00:50:00,3.8950,3.8995,3.8945,3.8985,134
2012-03-20,00:55:00,3.8980,3.9110,3.8980,3.9095,884
2012-03-20,01:00:00,3.9100,3.9105,3.9065,3.9075,315
2012-03-20,01:05:00,3.9070,3.9095,3.9060,3.9075,72
2012-03-20,01:10:00,3.9075,3.9080,3.9060,3.9065,54
2012-03-20,01:15:00,3.9065,3.9070,3.9055,3.9060,53
2012-03-20,01:20:00,3.9055,3.9110,3.9055,3.9085,250
2012-03-20,01:25:00,3.9085,3.9145,3.9085,3.9140,201
2012-03-20,01:30:00,3.9130,3.9150,3.9110,3.9120,127
2012-03-20,01:35:00,3.9120,3.9140,3.9110,3.9125,93
2012-03-20,01:40:00,3.9130,3.9140,3.9120,3.9140,70
2012-03-20,01:45:00,3.9135,3.9145,3.9125,3.9140,70
2012-03-20,01:50:00,3.9140,3.9145,3.9125,3.9145,79
2012-03-20,01:55:00,3.9145,3.9145,3.9130,3.9140,62
2012-03-20,02:00:00,3.9135,3.9145,3.9125,3.9135,29
2012-03-20,02:05:00,3.9135,3.9135,3.9125,3.9125,59
2012-03-20,02:10:00,3.9125,3.9125,3.9110,3.9110,80
2012-03-20,02:15:00,3.9110,3.9110,3.9090,3.9100,55
2012-03-20,02:20:00,3.9090,3.9100,3.9075,3.9095,38
2012-03-20,02:25:00,3.9085,3.9115,3.9085,3.9095,18
2012-03-20,02:30:00,3.9090,3.9095,3.9085,3.9090,14
2012-03-20,02:35:00,3.9095,3.9105,3.9090,3.9105,29
2012-03-20,02:40:00,3.9095,3.9105,3.9095,3.9100,18
2012-03-20,02:45:00,3.9095,3.9095,3.9085,3.9085,19
2012-03-20,02:50:00,3.9085,3.9090,3.9070,3.9080,90
2012-03-20,02:55:00,3.9080,3.9090,3.9080,3.9085,69
2012-03-20,03:00:00,3.9075,3.9095,3.9075,3.9080,33
2012-03-20,03:05:00,3.9075,3.9075,3.9050,3.9050,28
2012-03-20,03:10:00,3.9060,3.9060,3.9035,3.9035,17
2012-03-20,03:15:00,3.9050,3.9060,3.9040,3.9040,10
2012-03-20,03:20:00,3.9050,3.9050,3.9035,3.9035,11
2012-03-20,03:25:00,3.9050,3.9060,3.9035,3.9040,10
2012-03-20,03:30:00,3.9040,3.9090,3.9040,3.9055,17
2012-03-20,03:35:00,3.9055,3.9065,3.9050,3.9055,21
2012-03-20,03:40:00,3.9055,3.9055,3.9035,3.9035,18
2012-03-20,03:45:00,3.9035,3.9040,3.9030,3.9030,14
2012-03-20,03:50:00,3.9030,3.9045,3.9020,3.9020,25
2012-03-20,03:55:00,3.9020,3.9065,3.9000,3.9065,102
2012-03-20,04:00:00,3.9060,3.9060,3.9040,3.9040,26
2012-03-20,04:05:00,3.9030,3.9050,3.9030,3.9030,5
2012-03-20,04:10:00,3.9040,3.9050,3.9035,3.9040,5
2012-03-20,04:15:00,3.9040,3.9055,3.9040,3.9055,18
2012-03-20,04:20:00,3.9050,3.9090,3.9040,3.9090,39
2012-03-20,04:25:00,3.9070,3.9095,3.9065,3.9095,19
2012-03-20,04:30:00,3.9095,3.9095,3.9080,3.9090,5
2012-03-20,04:35:00,3.9100,3.9100,3.9090,3.9095,3
2012-03-20,04:40:00,3.9100,3.9100,3.9090,3.9090,15
2012-03-20,04:45:00,3.9085,3.9085,3.9070,3.9070,7
2012-03-20,04:50:00,3.9080,3.9080,3.9050,3.9050,14
2012-03-20,04:55:00,3.9075,3.9075,3.9070,3.9070,4
2012-03-20,05:00:00,3.9080,3.9110,3.9070,3.9110,37
2012-03-20,05:05:00,3.9105,3.9105,3.9095,3.9095,4
2012-03-20,05:10:00,3.9090,3.9090,3.9050,3.9050,8
2012-03-20,06:00:00,3.9050,3.9080,3.9050,3.9060,8
2012-03-20,06:05:00,3.9050,3.9060,3.9035,3.9040,27
2012-03-20,06:10:00,3.9040,3.9045,3.9035,3.9035,5
2012-03-20,06:15:00,3.9035,3.9045,3.9025,3.9030,10
2012-03-20,06:20:00,3.9020,3.9035,3.9015,3.9020,5
2012-03-20,06:25:00,3.9020,3.9020,3.9015,3.9015,7
2012-03-20,06:30:00,3.9015,3.9025,3.9015,3.9025,5
2012-03-20,06:35:00,3.9020,3.9030,3.9020,3.9025,5
2012-03-20,06:40:00,3.9030,3.9050,3.9030,3.9050,13
2012-03-20,06:45:00,3.9050,3.9050,3.9050,3.9050,5
2012-03-20,06:50:00,3.9040,3.9040,3.9040,3.9040,1
2012-03-20,06:55:00,3.9025,3.9025,3.9005,3.9005,10
2012-03-20,07:00:00,3.9005,3.9005,3.8995,3.9005,7
2012-03-20,07:05:00,3.9010,3.9015,3.9010,3.9015,4
2012-03-20,07:10:00,3.9015,3.9015,3.9010,3.9010,2
2012-03-20,07:15:00,3.9020,3.9035,3.9020,3.9030,8
2012-03-20,07:20:00,3.9030,3.9040,3.9030,3.9040,5
2012-03-20,07:25:00,3.9035,3.9035,3.9035,3.9035,1
2012-03-20,07:30:00,3.9035,3.9040,3.9035,3.9040,3
2012-03-20,07:35:00,3.9040,3.9040,3.9040,3.9040,1
2012-03-20,07:40:00,3.9040,3.9040,3.9035,3.9035,7
2012-03-20,07:45:00,3.9025,3.9030,3.9020,3.9020,4
2012-03-20,07:50:00,3.9020,3.9020,3.9020,3.9020,1
2012-03-20,07:55:00,3.9020,3.9020,3.9005,3.9005,32
2012-03-20,08:00:00,3.9005,3.9015,3.9005,3.9010,8
2012-03-20,08:05:00,3.9015,3.9020,3.9000,3.9010,27
2012-03-20,08:10:00,3.9010,3.9010,3.9010,3.9010,5
2012-03-20,08:15:00,3.9000,3.9005,3.9000,3.9005,5
2012-03-20,08:20:00,3.9010,3.9010,3.9000,3.9000,11
2012-03-20,08:25:00,3.9000,3.9000,3.8995,3.8995,27
2012-03-20,08:30:00,3.9010,3.9010,3.9000,3.9000,10
2012-03-20,08:35:00,3.9005,3.9010,3.9005,3.9005,5
2012-03-20,08:40:00,3.9010,3.9020,3.9000,3.9020,22
2012-03-20,08:45:00,3.9020,3.9025,3.9010,3.9010,16
2012-03-20,08:50:00,3.9010,3.9020,3.9000,3.9005,17
2012-03-20,08:55:00,3.9005,3.9015,3.8995,3.9000,26
2012-03-20,09:00:00,3.8995,3.9060,3.8990,3.9020,238
2012-03-20,09:05:00,3.9040,3.9100,3.9035,3.9095,137
2012-03-20,09:10:00,3.9090,3.9090,3.9060,3.9075,139
2012-03-20,09:15:00,3.9075,3.9100,3.9055,3.9090,76
2012-03-20,09:20:00,3.9100,3.9100,3.9025,3.9045,134
2012-03-20,09:25:00,3.9035,3.9060,3.9025,3.9035,99
2012-03-20,09:30:00,3.9035,3.9035,3.9000,3.9000,158
2012-03-20,09:35:00,3.9000,3.9015,3.8990,3.9010,84
2012-03-20,09:40:00,3.9010,3.9015,3.9000,3.9000,96
2012-03-20,09:45:00,3.8995,3.9010,3.8990,3.9005,35
2012-03-20,09:50:00,3.9010,3.9010,3.8980,3.9005,112
2012-03-20,09:55:00,3.9000,3.9015,3.8975,3.8975,111
2012-03-20,10:00:00,3.8980,3.8980,3.8900,3.8900,389
2012-03-20,10:05:00,3.8900,3.8905,3.8870,3.8895,387
2012-03-20,10:10:00,3.8895,3.8920,3.8895,3.8900,245
2012-03-20,10:15:00,3.8900,3.8920,3.8895,3.8905,46
2012-03-20,10:20:00,3.8900,3.8905,3.8890,3.8900,53
2012-03-20,10:25:00,3.8895,3.8905,3.8895,3.8895,37
2012-03-20,10:30:00,3.8900,3.8900,3.8855,3.8855,67
2012-03-20,10:35:00,3.8865,3.8885,3.8855,3.8885,35
2012-03-20,10:40:00,3.8880,3.8895,3.8860,3.8865,118
2012-03-20,10:45:00,3.8865,3.8885,3.8860,3.8860,56
2012-03-20,10:50:00,3.8860,3.8865,3.8785,3.8815,329
2012-03-20,10:55:00,3.8820,3.8830,3.8795,3.8795,122
2012-03-20,11:00:00,3.8790,3.8825,3.8770,3.8825,76
2012-03-20,11:05:00,3.8825,3.8890,3.8815,3.8860,107
2012-03-20,11:10:00,3.8870,3.8875,3.8830,3.8835,102
2012-03-20,11:15:00,3.8835,3.8860,3.8810,3.8820,144
2012-03-20,11:20:00,3.8825,3.8845,3.8795,3.8805,165
2012-03-20,11:25:00,3.8810,3.8815,3.8790,3.8800,152
2012-03-20,11:30:00,3.8800,3.8820,3.8800,3.8805,125
2012-03-20,11:35:00,3.8810,3.8820,3.8800,3.8820,31
2012-03-20,11:40:00,3.8820,3.8820,3.8795,3.8810,48
2012-03-20,11:45:00,3.8810,3.8810,3.8805,3.8805,4
2012-03-20,11:50:00,3.8805,3.8820,3.8800,3.8800,34
2012-03-20,11:55:00,3.8800,3.8805,3.8800,3.8800,29
2012-03-20,12:00:00,3.8800,3.8810,3.8785,3.8810,14
2012-03-20,12:05:00,3.8815,3.8825,3.8800,3.8820,60
2012-03-20,12:10:00,3.8815,3.8830,3.8815,3.8830,33
2012-03-20,12:15:00,3.8820,3.8840,3.8820,3.8820,54
2012-03-20,12:20:00,3.8825,3.8830,3.8815,3.8825,8
2012-03-20,12:25:00,3.8830,3.8830,3.8820,3.8825,15
2012-03-20,12:30:00,3.8825,3.8840,3.8820,3.8830,94
2012-03-20,12:35:00,3.8825,3.8840,3.8825,3.8840,30
2012-03-20,12:40:00,3.8840,3.8860,3.8840,3.8845,85
2012-03-20,12:45:00,3.8850,3.8850,3.8835,3.8840,18
2012-03-20,12:50:00,3.8845,3.8845,3.8840,3.8840,13
2012-03-20,12:55:00,3.8840,3.8855,3.8840,3.8850,16
2012-03-20,13:00:00,3.8850,3.8855,3.8840,3.8845,12
2012-03-20,13:05:00,3.8840,3.8840,3.8815,3.8815,41
2012-03-20,13:10:00,3.8820,3.8825,3.8820,3.8825,8
2012-03-20,13:15:00,3.8825,3.8830,3.8820,3.8830,14
2012-03-20,13:20:00,3.8830,3.8830,3.8820,3.8825,15
2012-03-20,13:25:00,3.8830,3.8845,3.8830,3.8840,14
2012-03-20,13:30:00,3.8840,3.8840,3.8820,3.8830,94
2012-03-20,13:35:00,3.8840,3.8845,3.8805,3.8820,113
2012-03-20,13:40:00,3.8820,3.8840,3.8820,3.8835,54
2012-03-20,13:45:00,3.8845,3.8845,3.8835,3.8840,26
2012-03-20,13:50:00,3.8835,3.8890,3.8835,3.8885,167
2012-03-20,13:55:00,3.8880,3.8910,3.8870,3.8910,55
2012-03-20,14:00:00,3.8910,3.8935,3.8860,3.8885,171
2012-03-20,14:05:00,3.8885,3.8895,3.8870,3.8880,65
2012-03-20,14:10:00,3.8885,3.8895,3.8860,3.8865,91
2012-03-20,14:15:00,3.8875,3.8930,3.8875,3.8915,102
2012-03-20,14:20:00,3.8925,3.8960,3.8920,3.8940,238
2012-03-20,14:25:00,3.8945,3.8950,3.8915,3.8950,118
2012-03-20,14:30:00,3.8950,3.9005,3.8950,3.8975,183
2012-03-20,14:35:00,3.8975,3.8995,3.8970,3.8990,95
2012-03-20,14:40:00,3.8990,3.8990,3.8965,3.8975,78
2012-03-20,14:45:00,3.8975,3.8975,3.8935,3.8940,123
2012-03-20,14:50:00,3.8940,3.8965,3.8930,3.8945,116
2012-03-20,14:55:00,3.8940,3.8945,3.8890,3.8895,165
2012-03-20,15:00:00,3.8895,3.8895,3.8860,3.8885,84
2012-03-20,15:05:00,3.8890,3.8895,3.8875,3.8895,29
2012-03-20,15:10:00,3.8890,3.8920,3.8890,3.8895,47
2012-03-20,15:15:00,3.8895,3.8905,3.8885,3.8885,25
2012-03-20,15:20:00,3.8890,3.8890,3.8870,3.8875,34
2012-03-20,15:25:00,3.8870,3.8890,3.8870,3.8890,32
2012-03-20,15:30:00,3.8885,3.8890,3.8860,3.8860,75
2012-03-20,15:35:00,3.8860,3.8865,3.8840,3.8850,85
2012-03-20,15:40:00,3.8845,3.8850,3.8820,3.8830,72
2012-03-20,15:45:00,3.8835,3.8845,3.8825,3.8825,38
2012-03-20,15:50:00,3.8825,3.8835,3.8810,3.8815,45
2012-03-20,15:55:00,3.8815,3.8830,3.8805,3.8830,33
2012-03-20,16:00:00,3.8830,3.8860,3.8825,3.8845,74
2012-03-20,16:05:00,3.8830,3.8845,3.8810,3.8815,80
2012-03-20,16:10:00,3.8825,3.8825,3.8705,3.8720,337
2012-03-20,16:15:00,3.8720,3.8795,3.8710,3.8790,200
2012-03-20,16:20:00,3.8795,3.8810,3.8765,3.8790,104
2012-03-20,16:25:00,3.8790,3.8805,3.8770,3.8800,72
2012-03-20,16:30:00,3.8790,3.8795,3.8755,3.8770,113
2012-03-20,16:35:00,3.8770,3.8775,3.8710,3.8750,90
2012-03-20,16:40:00,3.8750,3.8770,3.8735,3.8745,53
2012-03-20,16:45:00,3.8750,3.8760,3.8720,3.8745,61
2012-03-20,16:50:00,3.8755,3.8775,3.8740,3.8775,63
2012-03-20,16:55:00,3.8770,3.8795,3.8760,3.8790,50
2012-03-20,17:00:00,3.8790,3.8805,3.8780,3.8780,46
2012-03-20,17:05:00,3.8780,3.8860,3.8780,3.8860,296
2012-03-20,17:10:00,3.8860,3.8885,3.8840,3.8845,163
2012-03-20,17:15:00,3.8840,3.8845,3.8830,3.8830,23
2012-03-20,17:20:00,3.8830,3.8840,3.8795,3.8800,81
2012-03-20,17:25:00,3.8795,3.8795,3.8720,3.8730,226
2012-03-20,17:30:00,3.8730,3.8730,3.8705,3.8730,153
2012-03-20,17:35:00,3.8725,3.8725,3.8665,3.8670,126
2012-03-20,17:40:00,3.8665,3.8685,3.8630,3.8685,390
2012-03-20,17:45:00,3.8680,3.8705,3.8680,3.8690,83
2012-03-20,17:50:00,3.8695,3.8695,3.8645,3.8645,248
2012-03-20,17:55:00,3.8650,3.8650,3.8595,3.8625,247
2012-03-20,18:00:00,3.8620,3.8625,3.8590,3.8600,168
2012-03-20,18:05:00,3.8595,3.8640,3.8595,3.8630,116
2012-03-20,18:10:00,3.8625,3.8640,3.8595,3.8595,145
2012-03-20,18:15:00,3.8610,3.8615,3.8565,3.8575,130
2012-03-20,18:20:00,3.8570,3.8595,3.8560,3.8580,210
2012-03-20,18:25:00,3.8570,3.8600,3.8495,3.8515,647
2012-03-20,18:30:00,3.8510,3.8515,3.8455,3.8455,342
2012-03-20,18:35:00,3.8460,3.8490,3.8435,3.8490,240
2012-03-20,18:40:00,3.8480,3.8505,3.8465,3.8475,136
2012-03-20,18:45:00,3.8475,3.8515,3.8470,3.8510,135
2012-03-20,18:50:00,3.8510,3.8525,3.8445,3.8450,217
2012-03-20,18:55:00,3.8450,3.8470,3.8415,3.8445,181
2012-03-20,19:00:00,3.8440,3.8485,3.8435,3.8435,134
2012-03-20,19:05:00,3.8435,3.8440,3.8385,3.8385,372
2012-03-20,19:10:00,3.8380,3.8430,3.8370,3.8430,234
2012-03-20,19:15:00,3.8425,3.8470,3.8425,3.8435,137
2012-03-20,19:20:00,3.8435,3.8460,3.8435,3.8445,61
2012-03-20,19:25:00,3.8445,3.8450,3.8430,3.8435,64
2012-03-20,19:30:00,3.8435,3.8455,3.8430,3.8435,140
2012-03-20,19:35:00,3.8440,3.8450,3.8415,3.8430,139
2012-03-20,19:40:00,3.8440,3.8450,3.8425,3.8450,98
2012-03-20,19:45:00,3.8440,3.8440,3.8415,3.8435,218
2012-03-20,19:50:00,3.8445,3.8455,3.8435,3.8445,39
2012-03-20,19:55:00,3.8450,3.8450,3.8380,3.8385,201
2012-03-20,20:00:00,3.8395,3.8400,3.8350,3.8360,337
2012-03-20,20:05:00,3.8360,3.8370,3.8290,3.8290,511
2012-03-20,20:10:00,3.8290,3.8295,3.8155,3.8180,2184
2012-03-20,20:15:00,3.8190,3.8200,3.8135,3.8160,627
2012-03-20,20:20:00,3.8165,3.8210,3.8135,3.8185,446
2012-03-20,20:25:00,3.8185,3.8210,3.8170,3.8200,244
2012-03-20,20:30:00,3.8195,3.8260,3.8170,3.8235,464
2012-03-20,20:35:00,3.8240,3.8260,3.8220,3.8230,170
2012-03-20,20:40:00,3.8235,3.8250,3.8205,3.8220,285
2012-03-20,20:45:00,3.8215,3.8230,3.8145,3.8230,424
2012-03-20,20:50:00,3.8220,3.8275,3.8185,3.8275,469
2012-03-20,20:55:00,3.8275,3.8275,3.8235,3.8235,296
2012-03-20,21:00:00,3.8225,3.8250,3.8205,3.8215,297
2012-03-20,21:05:00,3.8215,3.8280,3.8210,3.8270,265
2012-03-20,21:10:00,3.8265,3.8310,3.8250,3.8265,485
2012-03-20,21:15:00,3.8270,3.8330,3.8260,3.8325,315
2012-03-20,21:20:00,3.8330,3.8335,3.8285,3.8295,347
2012-03-20,21:25:00,3.8295,3.8300,3.8240,3.8260,325
2012-03-20,21:30:00,3.8270,3.8270,3.8195,3.8205,331
2012-03-20,21:35:00,3.8205,3.8290,3.8200,3.8275,173
2012-03-20,21:40:00,3.8265,3.8275,3.8215,3.8245,384
2012-03-20,21:45:00,3.8240,3.8310,3.8205,3.8305,345
2012-03-20,21:50:00,3.8305,3.8370,3.8305,3.8350,692
2012-03-20,21:55:00,3.8350,3.8385,3.8315,3.8385,340
2012-03-20,22:00:00,3.8380,3.8405,3.8360,3.8375,290
2012-03-20,22:05:00,3.8365,3.8450,3.8350,3.8440,429
2012-03-20,22:10:00,3.8440,3.8500,3.8430,3.8475,652
2012-03-20,22:15:00,3.8470,3.8485,3.8410,3.8410,266
2012-03-20,22:20:00,3.8420,3.8450,3.8285,3.8310,538
2012-03-20,22:25:00,3.8310,3.8355,3.8295,3.8315,474
2012-03-20,22:30:00,3.8310,3.8365,3.8295,3.8365,237
2012-03-20,22:35:00,3.8370,3.8405,3.8345,3.8360,198
2012-03-20,22:40:00,3.8350,3.8380,3.8345,3.8355,98
2012-03-20,22:45:00,3.8355,3.8410,3.8340,3.8395,217
2012-03-20,22:50:00,3.8400,3.8425,3.8380,3.8420,222
2012-03-20,22:55:00,3.8425,3.8430,3.8360,3.8395,200
2012-03-20,23:00:00,3.8390,3.8450,3.8385,3.8430,197
2012-03-20,23:05:00,3.8430,3.8440,3.8390,3.8395,190
2012-03-20,23:10:00,3.8390,3.8400,3.8345,3.8395,276
2012-03-20,23:15:00,3.8390,3.8405,3.8325,3.8340,262
2012-03-20,23:20:00,3.8350,3.8395,3.8330,3.8360,228
2012-03-20,23:25:00,3.8360,3.8360,3.8250,3.8285,348
2012-03-20,23:30:00,3.8285,3.8335,3.8265,3.8285,242
2012-03-20,23:35:00,3.8285,3.8300,3.8265,3.8295,141
2012-03-20,23:40:00,3.8300,3.8305,3.8260,3.8270,250
2012-03-20,23:45:00,3.8265,3.8275,3.8245,3.8260,466
2012-03-20,23:50:00,3.8260,3.8275,3.8250,3.8265,113
2012-03-20,23:55:00,3.8265,3.8285,3.8250,3.8275,162
2012-03-21,00:00:00,3.8270,3.8290,3.8260,3.8280,137
2012-03-21,00:05:00,3.8285,3.8290,3.8255,3.8275,112
2012-03-21,00:10:00,3.8275,3.8275,3.8230,3.8250,157
2012-03-21,00:15:00,3.8240,3.8245,3.8200,3.8205,302
2012-03-21,00:20:00,3.8200,3.8215,3.8195,3.8210,218
2012-03-21,00:25:00,3.8205,3.8245,3.8205,3.8215,201
2012-03-21,00:30:00,3.8220,3.8240,3.8220,3.8235,125
2012-03-21,00:35:00,3.8235,3.8265,3.8235,3.8245,188
2012-03-21,00:40:00,3.8245,3.8255,3.8215,3.8220,292
2012-03-21,00:45:00,3.8215,3.8230,3.8190,3.8205,255
2012-03-21,00:50:00,3.8205,3.8280,3.8155,3.8280,695
2012-03-21,00:55:00,3.8280,3.8320,3.8270,3.8305,936
2012-03-21,01:00:00,3.8310,3.8310,3.8280,3.8305,215
2012-03-21,01:05:00,3.8305,3.8345,3.8300,3.8320,179
2012-03-21,01:10:00,3.8325,3.8345,3.8315,3.8340,157
2012-03-21,01:15:00,3.8335,3.8340,3.8310,3.8310,131
2012-03-21,01:20:00,3.8310,3.8325,3.8305,3.8310,204
2012-03-21,01:25:00,3.8305,3.8325,3.8305,3.8320,123
2012-03-21,01:30:00,3.8325,3.8335,3.8290,3.8295,275
2012-03-21,01:35:00,3.8290,3.8300,3.8270,3.8270,99
2012-03-21,01:40:00,3.8270,3.8310,3.8270,3.8310,103
2012-03-21,01:45:00,3.8310,3.8330,3.8300,3.8315,118
2012-03-21,01:50:00,3.8320,3.8340,3.8310,3.8335,52
2012-03-21,01:55:00,3.8340,3.8360,3.8325,3.8345,105
2012-03-21,02:00:00,3.8355,3.8355,3.8340,3.8340,37
2012-03-21,02:05:00,3.8340,3.8360,3.8340,3.8355,43
2012-03-21,02:10:00,3.8350,3.8355,3.8345,3.8350,45
2012-03-21,02:15:00,3.8345,3.8375,3.8345,3.8360,88
2012-03-21,02:20:00,3.8360,3.8370,3.8360,3.8370,20
2012-03-21,02:25:00,3.8370,3.8375,3.8360,3.8370,18
2012-03-21,02:30:00,3.8375,3.8380,3.8355,3.8375,30
2012-03-21,02:35:00,3.8365,3.8375,3.8355,3.8375,25
2012-03-21,02:40:00,3.8370,3.8370,3.8360,3.8365,19
2012-03-21,02:45:00,3.8370,3.8380,3.8365,3.8375,25
2012-03-21,02:50:00,3.8375,3.8380,3.8360,3.8365,47
2012-03-21,02:55:00,3.8350,3.8385,3.8350,3.8370,41
2012-03-21,03:00:00,3.8380,3.8390,3.8370,3.8380,20
2012-03-21,03:05:00,3.8385,3.8395,3.8380,3.8385,19
2012-03-21,03:10:00,3.8380,3.8380,3.8370,3.8375,7
2012-03-21,03:15:00,3.8370,3.8370,3.8370,3.8370,2
2012-03-21,03:20:00,3.8365,3.8380,3.8360,3.8380,16
2012-03-21,03:25:00,3.8380,3.8390,3.8380,3.8385,23
2012-03-21,03:30:00,3.8380,3.8385,3.8305,3.8380,7
2012-03-21,03:35:00,3.8385,3.8395,3.8375,3.8375,26
2012-03-21,03:40:00,3.8380,3.8380,3.8355,3.8360,17
2012-03-21,03:45:00,3.8355,3.8355,3.8330,3.8350,28
2012-03-21,03:50:00,3.8350,3.8370,3.8340,3.8370,20
2012-03-21,03:55:00,3.8365,3.8375,3.8360,3.8375,17
2012-03-21,04:00:00,3.8375,3.8375,3.8370,3.8370,15
2012-03-21,04:05:00,3.8370,3.8370,3.8360,3.8365,5
2012-03-21,04:10:00,3.8365,3.8375,3.8360,3.8375,14
2012-03-21,04:15:00,3.8370,3.8370,3.8365,3.8365,6
2012-03-21,04:20:00,3.8365,3.8365,3.8365,3.8365,2
2012-03-21,04:25:00,3.8370,3.8370,3.8370,3.8370,3
2012-03-21,04:30:00,3.8370,3.8375,3.8370,3.8375,8
2012-03-21,04:35:00,3.8375,3.8375,3.8370,3.8370,18
2012-03-21,04:40:00,3.8370,3.8375,3.8370,3.8375,16
2012-03-21,04:45:00,3.8370,3.8375,3.8370,3.8375,4
2012-03-21,04:50:00,3.8375,3.8375,3.8370,3.8375,13
2012-03-21,04:55:00,3.8375,3.8375,3.8370,3.8370,18
2012-03-21,05:00:00,3.8360,3.8375,3.8360,3.8375,10
2012-03-21,05:05:00,3.8365,3.8365,3.8355,3.8355,10
2012-03-21,05:10:00,3.8375,3.8390,3.8375,3.8390,11
2012-03-21,06:00:00,3.8390,3.8430,3.8390,3.8405,31
2012-03-21,06:05:00,3.8415,3.8415,3.8410,3.8410,2
2012-03-21,06:10:00,3.8410,3.8420,3.8410,3.8420,4
2012-03-21,06:15:00,3.8415,3.8420,3.8410,3.8420,13
2012-03-21,06:20:00,3.8425,3.8430,3.8425,3.8430,9
2012-03-21,06:25:00,3.8430,3.8430,3.8425,3.8430,7
2012-03-21,06:30:00,3.8440,3.8450,3.8435,3.8440,68
2012-03-21,06:35:00,3.8440,3.8440,3.8435,3.8435,2
2012-03-21,06:40:00,3.8435,3.8440,3.8430,3.8430,15
2012-03-21,06:45:00,3.8420,3.8420,3.8410,3.8420,7
2012-03-21,06:50:00,3.8430,3.8440,3.8420,3.8420,12
2012-03-21,06:55:00,3.8425,3.8425,3.8415,3.8415,6
2012-03-21,07:00:00,3.8440,3.8445,3.8430,3.8430,5
2012-03-21,07:05:00,3.8440,3.8440,3.8440,3.8440,1
2012-03-21,07:10:00,3.8440,3.8440,3.8435,3.8440,13
2012-03-21,07:15:00,3.8450,3.8460,3.8445,3.8445,11
2012-03-21,07:20:00,3.8445,3.8470,3.8445,3.8455,14
2012-03-21,07:25:00,3.8455,3.8475,3.8455,3.8465,10
2012-03-21,07:30:00,3.8460,3.8460,3.8460,3.8460,26
2012-03-21,07:35:00,3.8460,3.8460,3.8460,3.8460,5
2012-03-21,07:45:00,3.8460,3.8460,3.8460,3.8460,5
2012-03-21,07:50:00,3.8460,3.8470,3.8450,3.8470,12
2012-03-21,07:55:00,3.8465,3.8475,3.8460,3.8470,11
2012-03-21,08:00:00,3.8475,3.8500,3.8475,3.8490,62
2012-03-21,08:05:00,3.8490,3.8490,3.8470,3.8470,13
2012-03-21,08:10:00,3.8465,3.8470,3.8450,3.8450,25
2012-03-21,08:15:00,3.8455,3.8470,3.8455,3.8470,4
2012-03-21,08:20:00,3.8470,3.8470,3.8455,3.8455,6
2012-03-21,08:25:00,3.8470,3.8480,3.8465,3.8465,5
2012-03-21,08:30:00,3.8480,3.8510,3.8470,3.8500,53
2012-03-21,08:35:00,3.8500,3.8510,3.8500,3.8505,44
2012-03-21,08:40:00,3.8505,3.8515,3.8500,3.8500,52
2012-03-21,08:45:00,3.8490,3.8500,3.8490,3.8500,25
2012-03-21,08:50:00,3.8495,3.8525,3.8495,3.8525,35
2012-03-21,08:55:00,3.8520,3.8550,3.8520,3.8525,118
2012-03-21,09:00:00,3.8520,3.8550,3.8500,3.8550,464
2012-03-21,09:05:00,3.8550,3.8585,3.8540,3.8575,292
2012-03-21,09:10:00,3.8575,3.8580,3.8555,3.8560,99
2012-03-21,09:15:00,3.8555,3.8565,3.8550,3.8550,78
2012-03-21,09:20:00,3.8560,3.8580,3.8560,3.8570,22
2012-03-21,09:25:00,3.8580,3.8625,3.8565,3.8610,178
2012-03-21,09:30:00,3.8615,3.8630,3.8595,3.8615,119
2012-03-21,09:35:00,3.8610,3.8645,3.8600,3.8625,173
2012-03-21,09:40:00,3.8630,3.8640,3.8610,3.8625,75
2012-03-21,09:45:00,3.8625,3.8630,3.8610,3.8610,41
2012-03-21,09:50:00,3.8610,3.8615,3.8575,3.8610,127
2012-03-21,09:55:00,3.8615,3.8620,3.8600,3.8605,77
2012-03-21,10:00:00,3.8610,3.8640,3.8610,3.8635,89
2012-03-21,10:05:00,3.8640,3.8690,3.8615,3.8685,175
2012-03-21,10:10:00,3.8690,3.8695,3.8660,3.8685,140
2012-03-21,10:15:00,3.8685,3.8685,3.8670,3.8675,24
2012-03-21,10:20:00,3.8690,3.8690,3.8675,3.8690,43
2012-03-21,10:25:00,3.8690,3.8690,3.8670,3.8690,57
2012-03-21,10:30:00,3.8690,3.8700,3.8675,3.8675,92
2012-03-21,10:35:00,3.8680,3.8700,3.8660,3.8670,57
2012-03-21,10:40:00,3.8675,3.8685,3.8660,3.8660,51
2012-03-21,10:45:00,3.8660,3.8660,3.8635,3.8650,75
2012-03-21,10:50:00,3.8650,3.8660,3.8645,3.8660,52
2012-03-21,10:55:00,3.8655,3.8665,3.8645,3.8655,49
2012-03-21,11:00:00,3.8655,3.8665,3.8625,3.8625,72
2012-03-21,11:05:00,3.8625,3.8625,3.8585,3.8590,155
2012-03-21,11:10:00,3.8590,3.8610,3.8585,3.8590,166
2012-03-21,11:15:00,3.8580,3.8580,3.8560,3.8565,110
2012-03-21,11:20:00,3.8570,3.8575,3.8555,3.8575,118
2012-03-21,11:25:00,3.8580,3.8600,3.8580,3.8585,54
2012-03-21,11:30:00,3.8585,3.8585,3.8560,3.8575,35
2012-03-21,11:35:00,3.8565,3.8565,3.8550,3.8560,17
2012-03-21,11:40:00,3.8560,3.8565,3.8545,3.8545,59
2012-03-21,11:45:00,3.8545,3.8555,3.8545,3.8555,13
2012-03-21,11:50:00,3.8545,3.8545,3.8545,3.8545,6
2012-03-21,11:55:00,3.8550,3.8550,3.8535,3.8535,12
2012-03-21,12:00:00,3.8535,3.8545,3.8530,3.8530,54
2012-03-21,12:05:00,3.8525,3.8530,3.8505,3.8510,61
2012-03-21,12:10:00,3.8510,3.8515,3.8505,3.8515,28
2012-03-21,12:15:00,3.8525,3.8525,3.8515,3.8515,19
2012-03-21,12:20:00,3.8520,3.8520,3.8515,3.8515,6
2012-03-21,12:25:00,3.8515,3.8520,3.8505,3.8510,16
2012-03-21,12:30:00,3.8500,3.8510,3.8470,3.8480,169
2012-03-21,12:35:00,3.8480,3.8495,3.8480,3.8490,73
2012-03-21,12:40:00,3.8490,3.8505,3.8485,3.8505,48
2012-03-21,12:45:00,3.8510,3.8515,3.8485,3.8485,37
2012-03-21,12:50:00,3.8485,3.8500,3.8480,3.8490,33
2012-03-21,12:55:00,3.8495,3.8510,3.8485,3.8495,39
2012-03-21,13:00:00,3.8500,3.8515,3.8495,3.8515,59
2012-03-21,13:05:00,3.8510,3.8510,3.8505,3.8505,11
2012-03-21,13:10:00,3.8500,3.8530,3.8500,3.8530,65
2012-03-21,13:15:00,3.8525,3.8525,3.8510,3.8510,12
2012-03-21,13:20:00,3.8505,3.8515,3.8480,3.8480,21
2012-03-21,13:25:00,3.8480,3.8515,3.8480,3.8515,36
2012-03-21,13:30:00,3.8510,3.8560,3.8505,3.8520,263
2012-03-21,13:35:00,3.8515,3.8525,3.8475,3.8475,56
2012-03-21,13:40:00,3.8480,3.8490,3.8465,3.8480,84
2012-03-21,13:45:00,3.8480,3.8490,3.8460,3.8480,109
2012-03-21,13:50:00,3.8480,3.8535,3.8470,3.8530,142
2012-03-21,13:55:00,3.8530,3.8565,3.8510,3.8560,115
2012-03-21,14:00:00,3.8560,3.8565,3.8530,3.8545,162
2012-03-21,14:05:00,3.8545,3.8580,3.8545,3.8555,115
2012-03-21,14:10:00,3.8560,3.8570,3.8540,3.8550,100
2012-03-21,14:15:00,3.8550,3.8585,3.8550,3.8575,72
2012-03-21,14:20:00,3.8585,3.8585,3.8565,3.8575,19
2012-03-21,14:25:00,3.8570,3.8580,3.8560,3.8560,69
2012-03-21,14:30:00,3.8560,3.8575,3.8560,3.8570,22
2012-03-21,14:35:00,3.8575,3.8575,3.8560,3.8570,29
2012-03-21,14:40:00,3.8575,3.8610,3.8570,3.8600,162
2012-03-21,14:45:00,3.8600,3.8610,3.8590,3.8595,66
2012-03-21,14:50:00,3.8585,3.8605,3.8585,3.8605,73
2012-03-21,14:55:00,3.8590,3.8635,3.8585,3.8625,108
2012-03-21,15:00:00,3.8625,3.8630,3.8615,3.8620,45
2012-03-21,15:05:00,3.8620,3.8620,3.8595,3.8595,78
2012-03-21,15:10:00,3.8595,3.8595,3.8580,3.8590,47
2012-03-21,15:15:00,3.8590,3.8590,3.8550,3.8565,54
2012-03-21,15:20:00,3.8565,3.8565,3.8525,3.8530,51
2012-03-21,15:25:00,3.8535,3.8540,3.8515,3.8520,47
2012-03-21,15:30:00,3.8515,3.8550,3.8510,3.8540,68
2012-03-21,15:35:00,3.8535,3.8560,3.8530,3.8560,86
2012-03-21,15:40:00,3.8560,3.8565,3.8530,3.8540,45
2012-03-21,15:45:00,3.8535,3.8555,3.8530,3.8555,45
2012-03-21,15:50:00,3.8545,3.8555,3.8515,3.8515,44
2012-03-21,15:55:00,3.8520,3.8520,3.8490,3.8490,84
2012-03-21,16:00:00,3.8505,3.8560,3.8500,3.8535,57
2012-03-21,16:05:00,3.8540,3.8585,3.8530,3.8560,96
2012-03-21,16:10:00,3.8580,3.8595,3.8550,3.8575,64
2012-03-21,16:15:00,3.8575,3.8590,3.8555,3.8590,117
2012-03-21,16:20:00,3.8590,3.8595,3.8560,3.8565,118
2012-03-21,16:25:00,3.8555,3.8590,3.8545,3.8580,116
2012-03-21,16:30:00,3.8575,3.8605,3.8565,3.8605,161
2012-03-21,16:35:00,3.8600,3.8605,3.8580,3.8590,82
2012-03-21,16:40:00,3.8600,3.8605,3.8550,3.8570,71
2012-03-21,16:45:00,3.8575,3.8600,3.8570,3.8590,48
2012-03-21,16:50:00,3.8580,3.8595,3.8575,3.8595,38
2012-03-21,16:55:00,3.8590,3.8590,3.8555,3.8570,88
2012-03-21,17:00:00,3.8565,3.8595,3.8540,3.8550,186
2012-03-21,17:05:00,3.8550,3.8555,3.8515,3.8515,111
2012-03-21,17:10:00,3.8520,3.8525,3.8490,3.8505,113
2012-03-21,17:15:00,3.8510,3.8560,3.8505,3.8545,190
2012-03-21,17:20:00,3.8550,3.8560,3.8530,3.8535,40
2012-03-21,17:25:00,3.8525,3.8535,3.8500,3.8510,124
2012-03-21,17:30:00,3.8505,3.8505,3.8455,3.8495,187
2012-03-21,17:35:00,3.8500,3.8510,3.8470,3.8480,128
2012-03-21,17:40:00,3.8480,3.8495,3.8475,3.8485,37
2012-03-21,17:45:00,3.8490,3.8515,3.8490,3.8505,52
2012-03-21,17:50:00,3.8515,3.8535,3.8500,3.8515,67
2012-03-21,17:55:00,3.8510,3.8520,3.8500,3.8505,82
2012-03-21,18:00:00,3.8505,3.8535,3.8500,3.8535,64
2012-03-21,18:05:00,3.8530,3.8555,3.8525,3.8535,66
2012-03-21,18:10:00,3.8520,3.8520,3.8480,3.8490,109
2012-03-21,18:15:00,3.8490,3.8520,3.8480,3.8520,51
2012-03-21,18:20:00,3.8515,3.8535,3.8495,3.8500,52
2012-03-21,18:25:00,3.8495,3.8510,3.8495,3.8500,28
2012-03-21,18:30:00,3.8500,3.8505,3.8460,3.8485,101
2012-03-21,18:35:00,3.8485,3.8490,3.8465,3.8475,45
2012-03-21,18:40:00,3.8475,3.8485,3.8450,3.8460,65
2012-03-21,18:45:00,3.8460,3.8475,3.8445,3.8460,77
2012-03-21,18:50:00,3.8455,3.8465,3.8365,3.8390,313
2012-03-21,18:55:00,3.8395,3.8405,3.8370,3.8395,129
2012-03-21,19:00:00,3.8395,3.8410,3.8360,3.8410,239
2012-03-21,19:05:00,3.8410,3.8425,3.8390,3.8425,106
2012-03-21,19:10:00,3.8425,3.8430,3.8380,3.8385,56
2012-03-21,19:15:00,3.8395,3.8410,3.8380,3.8385,217
2012-03-21,19:20:00,3.8395,3.8415,3.8390,3.8405,81
2012-03-21,19:25:00,3.8410,3.8435,3.8385,3.8385,128
2012-03-21,19:30:00,3.8390,3.8420,3.8380,3.8405,65
2012-03-21,19:35:00,3.8405,3.8435,3.8405,3.8425,97
2012-03-21,19:40:00,3.8420,3.8445,3.8400,3.8425,121
2012-03-21,19:45:00,3.8415,3.8465,3.8415,3.8430,143
2012-03-21,19:50:00,3.8440,3.8445,3.8420,3.8425,123
2012-03-21,19:55:00,3.8425,3.8430,3.8405,3.8430,102
2012-03-21,20:00:00,3.8430,3.8455,3.8415,3.8425,195
2012-03-21,20:05:00,3.8430,3.8460,3.8405,3.8405,124
2012-03-21,20:10:00,3.8410,3.8495,3.8410,3.8480,595
2012-03-21,20:15:00,3.8465,3.8490,3.8415,3.8435,159
2012-03-21,20:20:00,3.8440,3.8440,3.8370,3.8385,277
2012-03-21,20:25:00,3.8390,3.8415,3.8365,3.8405,211
2012-03-21,20:30:00,3.8405,3.8410,3.8350,3.8380,207
2012-03-21,20:35:00,3.8380,3.8440,3.8375,3.8420,247
2012-03-21,20:40:00,3.8420,3.8435,3.8395,3.8410,154
2012-03-21,20:45:00,3.8405,3.8425,3.8385,3.8425,150
2012-03-21,20:50:00,3.8425,3.8425,3.8395,3.8400,109
2012-03-21,20:55:00,3.8405,3.8425,3.8385,3.8390,125
2012-03-21,21:00:00,3.8390,3.8480,3.8375,3.8465,379
2012-03-21,21:05:00,3.8465,3.8530,3.8450,3.8520,353
2012-03-21,21:10:00,3.8515,3.8625,3.8510,3.8540,863
2012-03-21,21:15:00,3.8555,3.8585,3.8515,3.8525,320
2012-03-21,21:20:00,3.8525,3.8550,3.8495,3.8530,190
2012-03-21,21:25:00,3.8525,3.8535,3.8500,3.8520,169
2012-03-21,21:30:00,3.8515,3.8560,3.8490,3.8490,369
2012-03-21,21:35:00,3.8490,3.8570,3.8455,3.8555,388
2012-03-21,21:40:00,3.8560,3.8585,3.8540,3.8555,202
2012-03-21,21:45:00,3.8555,3.8565,3.8525,3.8545,178
2012-03-21,21:50:00,3.8545,3.8545,3.8455,3.8475,347
2012-03-21,21:55:00,3.8470,3.8500,3.8460,3.8480,163
2012-03-21,22:00:00,3.8480,3.8495,3.8445,3.8490,280
2012-03-21,22:05:00,3.8495,3.8510,3.8470,3.8475,203
2012-03-21,22:10:00,3.8475,3.8555,3.8465,3.8540,418
2012-03-21,22:15:00,3.8545,3.8615,3.8530,3.8530,532
2012-03-21,22:20:00,3.8540,3.8595,3.8535,3.8585,234
2012-03-21,22:25:00,3.8585,3.8585,3.8550,3.8575,181
2012-03-21,22:30:00,3.8580,3.8600,3.8535,3.8540,749
2012-03-21,22:35:00,3.8545,3.8610,3.8540,3.8610,184
2012-03-21,22:40:00,3.8610,3.8615,3.8520,3.8545,357
2012-03-21,22:45:00,3.8540,3.8560,3.8500,3.8510,262
2012-03-21,22:50:00,3.8510,3.8550,3.8495,3.8505,202
2012-03-21,22:55:00,3.8500,3.8520,3.8385,3.8420,956
2012-03-21,23:00:00,3.8420,3.8420,3.8310,3.8360,711
2012-03-21,23:05:00,3.8355,3.8385,3.8310,3.8325,530
2012-03-21,23:10:00,3.8320,3.8380,3.8315,3.8360,214
2012-03-21,23:15:00,3.8360,3.8390,3.8330,3.8360,300
2012-03-21,23:20:00,3.8355,3.8390,3.8330,3.8355,172
2012-03-21,23:25:00,3.8355,3.8395,3.8340,3.8385,280
2012-03-21,23:30:00,3.8390,3.8425,3.8390,3.8395,262
2012-03-21,23:35:00,3.8400,3.8485,3.8400,3.8460,511
2012-03-21,23:40:00,3.8450,3.8475,3.8425,3.8450,110
2012-03-21,23:45:00,3.8445,3.8450,3.8405,3.8420,126
2012-03-21,23:50:00,3.8415,3.8450,3.8395,3.8430,244
2012-03-21,23:55:00,3.8430,3.8435,3.8400,3.8405,98
2012-03-22,00:00:00,3.8410,3.8455,3.8400,3.8405,137
2012-03-22,00:05:00,3.8410,3.8445,3.8390,3.8440,138
2012-03-22,00:10:00,3.8435,3.8535,3.8425,3.8525,632
2012-03-22,00:15:00,3.8525,3.8525,3.8490,3.8505,101
2012-03-22,00:20:00,3.8510,3.8550,3.8505,3.8520,212
2012-03-22,00:25:00,3.8525,3.8525,3.8505,3.8505,79
2012-03-22,00:30:00,3.8510,3.8520,3.8470,3.8480,139
2012-03-22,00:35:00,3.8470,3.8525,3.8450,3.8505,171
2012-03-22,00:40:00,3.8500,3.8535,3.8480,3.8480,137
2012-03-22,00:45:00,3.8480,3.8480,3.8415,3.8430,253
2012-03-22,00:50:00,3.8425,3.8455,3.8390,3.8455,264
2012-03-22,00:55:00,3.8450,3.8480,3.8430,3.8470,541
2012-03-22,01:00:00,3.8460,3.8460,3.8410,3.8415,152
2012-03-22,01:05:00,3.8415,3.8425,3.8400,3.8420,95
2012-03-22,01:10:00,3.8425,3.8440,3.8415,3.8415,73
2012-03-22,01:15:00,3.8420,3.8440,3.8405,3.8430,129
2012-03-22,01:20:00,3.8425,3.8425,3.8390,3.8390,180
2012-03-22,01:25:00,3.8390,3.8395,3.8355,3.8360,396
2012-03-22,01:30:00,3.8355,3.8365,3.8315,3.8330,427
2012-03-22,01:35:00,3.8335,3.8335,3.8275,3.8325,311
2012-03-22,01:40:00,3.8325,3.8340,3.8295,3.8315,76
2012-03-22,01:45:00,3.8315,3.8340,3.8300,3.8335,77
2012-03-22,01:50:00,3.8335,3.8350,3.8325,3.8330,86
2012-03-22,01:55:00,3.8335,3.8345,3.8325,3.8345,35
2012-03-22,02:00:00,3.8345,3.8375,3.8345,3.8375,50
2012-03-22,02:05:00,3.8375,3.8375,3.8360,3.8360,11
2012-03-22,02:10:00,3.8370,3.8385,3.8355,3.8380,33
2012-03-22,02:15:00,3.8380,3.8420,3.8380,3.8410,63
2012-03-22,02:20:00,3.8405,3.8425,3.8400,3.8405,25
2012-03-22,02:25:00,3.8400,3.8410,3.8400,3.8400,59
2012-03-22,02:30:00,3.8405,3.8450,3.8400,3.8440,141
2012-03-22,02:35:00,3.8435,3.8435,3.8415,3.8415,29
2012-03-22,02:40:00,3.8410,3.8430,3.8410,3.8420,14
2012-03-22,02:45:00,3.8420,3.8425,3.8415,3.8415,11
2012-03-22,02:50:00,3.8415,3.8420,3.8400,3.8405,29
2012-03-22,02:55:00,3.8400,3.8405,3.8390,3.8405,17
2012-03-22,03:00:00,3.8405,3.8420,3.8400,3.8410,11
2012-03-22,03:05:00,3.8415,3.8430,3.8415,3.8430,10
2012-03-22,03:10:00,3.8425,3.8440,3.8420,3.8425,29
2012-03-22,03:15:00,3.8425,3.8425,3.8410,3.8415,11
2012-03-22,03:20:00,3.8425,3.8425,3.8405,3.8420,37
2012-03-22,03:25:00,3.8415,3.8415,3.8395,3.8410,23
2012-03-22,03:30:00,3.8410,3.8455,3.8410,3.8425,32
2012-03-22,03:35:00,3.8425,3.8425,3.8385,3.8385,23
2012-03-22,03:40:00,3.8385,3.8385,3.8370,3.8370,42
2012-03-22,03:45:00,3.8380,3.8395,3.8370,3.8375,11
2012-03-22,03:50:00,3.8375,3.8380,3.8365,3.8365,20
2012-03-22,03:55:00,3.8365,3.8370,3.8335,3.8340,42
2012-03-22,04:00:00,3.8335,3.8350,3.8330,3.8330,24
2012-03-22,04:05:00,3.8335,3.8335,3.8330,3.8330,14
2012-03-22,04:10:00,3.8330,3.8345,3.8330,3.8345,11
2012-03-22,04:15:00,3.8345,3.8365,3.8335,3.8365,12
2012-03-22,04:20:00,3.8375,3.8380,3.8375,3.8380,5
2012-03-22,04:25:00,3.8375,3.8380,3.8360,3.8360,12
2012-03-22,04:30:00,3.8370,3.8395,3.8370,3.8395,16
2012-03-22,04:35:00,3.8375,3.8395,3.8375,3.8395,8
2012-03-22,04:40:00,3.8385,3.8400,3.8385,3.8400,4
2012-03-22,04:45:00,3.8400,3.8405,3.8400,3.8400,18
2012-03-22,04:50:00,3.8410,3.8410,3.8395,3.8405,8
2012-03-22,04:55:00,3.8400,3.8405,3.8400,3.8405,3
2012-03-22,05:00:00,3.8405,3.8410,3.8405,3.8410,8
2012-03-22,05:05:00,3.8405,3.8405,3.8385,3.8385,30
2012-03-22,05:10:00,3.8395,3.8410,3.8360,3.8410,22
2012-03-22,06:00:00,3.8360,3.8365,3.8350,3.8360,16
2012-03-22,06:05:00,3.8365,3.8375,3.8360,3.8375,12
2012-03-22,06:10:00,3.8385,3.8385,3.8380,3.8380,3
2012-03-22,06:15:00,3.8395,3.8400,3.8395,3.8400,3
2012-03-22,06:20:00,3.8390,3.8400,3.8390,3.8400,2
2012-03-22,06:25:00,3.8400,3.8400,3.8400,3.8400,1
2012-03-22,06:30:00,3.8400,3.8410,3.8400,3.8405,11
2012-03-22,06:35:00,3.8410,3.8410,3.8410,3.8410,1
2012-03-22,06:40:00,3.8415,3.8415,3.8415,3.8415,4
2012-03-22,06:45:00,3.8420,3.8420,3.8410,3.8410,9
2012-03-22,06:50:00,3.8415,3.8415,3.8390,3.8400,14
2012-03-22,06:55:00,3.8400,3.8400,3.8385,3.8385,17
2012-03-22,07:00:00,3.8400,3.8415,3.8400,3.8405,11
2012-03-22,07:05:00,3.8410,3.8425,3.8405,3.8415,16
2012-03-22,07:15:00,3.8425,3.8425,3.8425,3.8425,1
2012-03-22,07:20:00,3.8435,3.8435,3.8430,3.8430,4
2012-03-22,07:25:00,3.8430,3.8430,3.8430,3.8430,13
2012-03-22,07:30:00,3.8430,3.8430,3.8430,3.8430,14
2012-03-22,07:35:00,3.8440,3.8440,3.8440,3.8440,2
2012-03-22,07:40:00,3.8435,3.8435,3.8435,3.8435,2
2012-03-22,07:45:00,3.8440,3.8445,3.8440,3.8445,2
2012-03-22,07:50:00,3.8435,3.8445,3.8435,3.8440,5
2012-03-22,07:55:00,3.8435,3.8435,3.8430,3.8430,12
2012-03-22,08:00:00,3.8420,3.8430,3.8420,3.8420,18
2012-03-22,08:05:00,3.8440,3.8445,3.8435,3.8435,12
2012-03-22,08:10:00,3.8445,3.8445,3.8445,3.8445,9
2012-03-22,08:15:00,3.8450,3.8450,3.8445,3.8445,13
2012-03-22,08:20:00,3.8440,3.8480,3.8440,3.8470,76
2012-03-22,08:25:00,3.8465,3.8500,3.8455,3.8460,48
2012-03-22,08:30:00,3.8470,3.8490,3.8460,3.8490,7
2012-03-22,08:35:00,3.8485,3.8495,3.8480,3.8480,7
2012-03-22,08:40:00,3.8475,3.8475,3.8470,3.8470,5
2012-03-22,08:45:00,3.8465,3.8490,3.8445,3.8460,25
2012-03-22,08:50:00,3.8460,3.8460,3.8445,3.8460,11
2012-03-22,08:55:00,3.8460,3.8525,3.8460,3.8510,80
2012-03-22,09:00:00,3.8520,3.8545,3.8500,3.8520,230
2012-03-22,09:05:00,3.8520,3.8535,3.8475,3.8475,211
2012-03-22,09:10:00,3.8475,3.8530,3.8470,3.8530,234
2012-03-22,09:15:00,3.8525,3.8530,3.8505,3.8525,71
2012-03-22,09:20:00,3.8520,3.8545,3.8495,3.8495,263
2012-03-22,09:25:00,3.8495,3.8515,3.8485,3.8510,105
2012-03-22,09:30:00,3.8515,3.8555,3.8510,3.8550,177
2012-03-22,09:35:00,3.8550,3.8565,3.8530,3.8545,98
2012-03-22,09:40:00,3.8545,3.8570,3.8540,3.8550,105
2012-03-22,09:45:00,3.8550,3.8565,3.8510,3.8525,128
2012-03-22,09:50:00,3.8530,3.8530,3.8510,3.8510,108
2012-03-22,09:55:00,3.8515,3.8545,3.8510,3.8545,21
2012-03-22,10:00:00,3.8545,3.8550,3.8540,3.8550,52
2012-03-22,10:05:00,3.8540,3.8565,3.8530,3.8550,56
2012-03-22,10:10:00,3.8545,3.8560,3.8530,3.8540,48
2012-03-22,10:15:00,3.8545,3.8545,3.8535,3.8535,16
2012-03-22,10:20:00,3.8540,3.8560,3.8540,3.8540,10
2012-03-22,10:25:00,3.8530,3.8540,3.8530,3.8535,6
2012-03-22,10:30:00,3.8530,3.8530,3.8300,3.8305,983
2012-03-22,10:35:00,3.8290,3.8325,3.8265,3.8270,552
2012-03-22,10:40:00,3.8270,3.8275,3.8165,3.8175,786
2012-03-22,10:45:00,3.8170,3.8205,3.8115,3.8205,499
2012-03-22,10:50:00,3.8200,3.8200,3.8150,3.8170,215
2012-03-22,10:55:00,3.8160,3.8170,3.8120,3.8145,207
2012-03-22,11:00:00,3.8140,3.8175,3.8130,3.8155,163
2012-03-22,11:05:00,3.8155,3.8175,3.8130,3.8140,151
2012-03-22,11:10:00,3.8140,3.8170,3.8120,3.8170,149
2012-03-22,11:15:00,3.8175,3.8185,3.8160,3.8185,135
2012-03-22,11:20:00,3.8190,3.8200,3.8160,3.8180,100
2012-03-22,11:25:00,3.8180,3.8185,3.8150,3.8160,147
2012-03-22,11:30:00,3.8165,3.8170,3.8155,3.8160,67
2012-03-22,11:35:00,3.8150,3.8160,3.8140,3.8155,22
2012-03-22,11:40:00,3.8145,3.8155,3.8135,3.8145,47
2012-03-22,11:45:00,3.8145,3.8160,3.8135,3.8135,27
2012-03-22,11:50:00,3.8135,3.8165,3.8135,3.8165,22
2012-03-22,12:00:00,3.8155,3.8160,3.8150,3.8155,16
2012-03-22,12:05:00,3.8160,3.8165,3.8150,3.8150,10
2012-03-22,12:10:00,3.8150,3.8155,3.8150,3.8155,2
2012-03-22,12:15:00,3.8160,3.8165,3.8140,3.8140,36
2012-03-22,12:20:00,3.8135,3.8155,3.8115,3.8135,63
2012-03-22,12:25:00,3.8135,3.8150,3.8130,3.8150,37
2012-03-22,12:30:00,3.8150,3.8150,3.8110,3.8140,123
2012-03-22,12:35:00,3.8150,3.8150,3.8125,3.8135,49
2012-03-22,12:40:00,3.8120,3.8130,3.8110,3.8115,44
2012-03-22,12:45:00,3.8115,3.8125,3.8055,3.8110,313
2012-03-22,12:50:00,3.8100,3.8110,3.8085,3.8100,83
2012-03-22,12:55:00,3.8100,3.8100,3.8080,3.8085,71
2012-03-22,13:00:00,3.8090,3.8095,3.8070,3.8070,73
2012-03-22,13:05:00,3.8075,3.8090,3.8060,3.8075,104
2012-03-22,13:10:00,3.8080,3.8080,3.8055,3.8055,94
2012-03-22,13:15:00,3.8060,3.8080,3.8060,3.8080,75
2012-03-22,13:20:00,3.8080,3.8090,3.8065,3.8065,260
2012-03-22,13:25:00,3.8075,3.8115,3.8070,3.8105,261
2012-03-22,13:30:00,3.8110,3.8160,3.8110,3.8135,426
2012-03-22,13:35:00,3.8145,3.8150,3.8120,3.8125,107
2012-03-22,13:40:00,3.8120,3.8135,3.8110,3.8135,99
2012-03-22,13:45:00,3.8125,3.8135,3.8110,3.8120,106
2012-03-22,13:50:00,3.8120,3.8140,3.8120,3.8130,64
2012-03-22,13:55:00,3.8130,3.8135,3.8100,3.8100,153
2012-03-22,14:00:00,3.8105,3.8120,3.8080,3.8085,132
2012-03-22,14:05:00,3.8085,3.8095,3.8060,3.8065,116
2012-03-22,14:10:00,3.8060,3.8075,3.8050,3.8070,65
2012-03-22,14:15:00,3.8070,3.8100,3.8065,3.8095,88
2012-03-22,14:20:00,3.8095,3.8095,3.8070,3.8085,37
2012-03-22,14:25:00,3.8085,3.8100,3.8045,3.8090,200
2012-03-22,14:30:00,3.8085,3.8100,3.8075,3.8100,98
2012-03-22,14:35:00,3.8080,3.8080,3.8055,3.8060,90
2012-03-22,14:40:00,3.8055,3.8060,3.8040,3.8060,59
2012-03-22,14:45:00,3.8060,3.8060,3.8030,3.8040,94
2012-03-22,14:50:00,3.8050,3.8085,3.8045,3.8075,81
2012-03-22,14:55:00,3.8085,3.8095,3.8070,3.8095,103
2012-03-22,15:00:00,3.8095,3.8135,3.8090,3.8135,166
2012-03-22,15:05:00,3.8135,3.8170,3.8135,3.8140,126
2012-03-22,15:10:00,3.8140,3.8145,3.8110,3.8130,44
2012-03-22,15:15:00,3.8135,3.8145,3.8110,3.8110,51
2012-03-22,15:20:00,3.8115,3.8135,3.8115,3.8135,23
2012-03-22,15:25:00,3.8135,3.8145,3.8085,3.8085,97
2012-03-22,15:30:00,3.8085,3.8085,3.8055,3.8075,100
2012-03-22,15:35:00,3.8075,3.8095,3.8050,3.8090,191
2012-03-22,15:40:00,3.8090,3.8100,3.8075,3.8080,43
2012-03-22,15:45:00,3.8075,3.8090,3.8075,3.8080,19
2012-03-22,15:50:00,3.8090,3.8115,3.8060,3.8060,114
2012-03-22,15:55:00,3.8055,3.8055,3.7985,3.7985,299
2012-03-22,16:00:00,3.7990,3.8005,3.7950,3.7950,239
2012-03-22,16:05:00,3.7955,3.7960,3.7895,3.7915,487
2012-03-22,16:10:00,3.7920,3.7965,3.7920,3.7945,292
2012-03-22,16:15:00,3.7945,3.7965,3.7910,3.7965,113
2012-03-22,16:20:00,3.7970,3.7980,3.7940,3.7975,201
2012-03-22,16:25:00,3.7975,3.8030,3.7875,3.7880,513
2012-03-22,16:30:00,3.7890,3.7895,3.7785,3.7865,673
2012-03-22,16:35:00,3.7865,3.7875,3.7810,3.7825,177
2012-03-22,16:40:00,3.7830,3.7880,3.7820,3.7830,284
2012-03-22,16:45:00,3.7815,3.7815,3.7760,3.7810,402
2012-03-22,16:50:00,3.7805,3.7850,3.7800,3.7845,145
2012-03-22,16:55:00,3.7835,3.7845,3.7780,3.7795,240
2012-03-22,17:00:00,3.7810,3.7825,3.7780,3.7810,197
2012-03-22,17:05:00,3.7810,3.7825,3.7800,3.7805,125
2012-03-22,17:10:00,3.7815,3.7815,3.7770,3.7790,228
2012-03-22,17:15:00,3.7780,3.7780,3.7700,3.7720,704
2012-03-22,17:20:00,3.7725,3.7760,3.7710,3.7735,108
2012-03-22,17:25:00,3.7750,3.7765,3.7720,3.7750,226
2012-03-22,17:30:00,3.7745,3.7760,3.7715,3.7725,146
2012-03-22,17:35:00,3.7740,3.7805,3.7730,3.7790,293
2012-03-22,17:40:00,3.7775,3.7780,3.7740,3.7750,93
2012-03-22,17:45:00,3.7755,3.7800,3.7745,3.7800,148
2012-03-22,17:50:00,3.7790,3.7800,3.7760,3.7765,80
2012-03-22,17:55:00,3.7760,3.7775,3.7740,3.7765,120
2012-03-22,18:00:00,3.7765,3.7765,3.7720,3.7750,79
2012-03-22,18:05:00,3.7745,3.7750,3.7730,3.7750,128
2012-03-22,18:10:00,3.7755,3.7800,3.7755,3.7785,120
2012-03-22,18:15:00,3.7790,3.7830,3.7780,3.7805,113
2012-03-22,18:20:00,3.7815,3.7815,3.7795,3.7800,52
2012-03-22,18:25:00,3.7800,3.7800,3.7755,3.7755,28
2012-03-22,18:30:00,3.7760,3.7780,3.7740,3.7740,108
2012-03-22,18:35:00,3.7745,3.7790,3.7710,3.7765,469
2012-03-22,18:40:00,3.7760,3.7810,3.7760,3.7800,156
2012-03-22,18:45:00,3.7785,3.7795,3.7760,3.7760,31
2012-03-22,18:50:00,3.7755,3.7775,3.7750,3.7770,107
2012-03-22,18:55:00,3.7765,3.7770,3.7730,3.7735,148
2012-03-22,19:00:00,3.7735,3.7740,3.7705,3.7715,314
2012-03-22,19:05:00,3.7725,3.7730,3.7700,3.7720,162
2012-03-22,19:10:00,3.7720,3.7740,3.7710,3.7715,295
2012-03-22,19:15:00,3.7710,3.7720,3.7685,3.7715,177
2012-03-22,19:20:00,3.7710,3.7765,3.7700,3.7765,90
2012-03-22,19:25:00,3.7765,3.7765,3.7695,3.7725,83
2012-03-22,19:30:00,3.7730,3.7770,3.7715,3.7765,148
2012-03-22,19:35:00,3.7760,3.7805,3.7740,3.7800,242
2012-03-22,19:40:00,3.7800,3.7810,3.7770,3.7800,187
2012-03-22,19:45:00,3.7795,3.7795,3.7730,3.7730,134
2012-03-22,19:50:00,3.7730,3.7735,3.7710,3.7730,113
2012-03-22,19:55:00,3.7720,3.7740,3.7675,3.7685,275
2012-03-22,20:00:00,3.7685,3.7705,3.7680,3.7695,182
2012-03-22,20:05:00,3.7685,3.7720,3.7685,3.7705,250
2012-03-22,20:10:00,3.7710,3.7715,3.7615,3.7650,1058
2012-03-22,20:15:00,3.7650,3.7650,3.7600,3.7635,487
2012-03-22,20:20:00,3.7635,3.7650,3.7610,3.7645,201
2012-03-22,20:25:00,3.7640,3.7665,3.7615,3.7665,186
2012-03-22,20:30:00,3.7660,3.7690,3.7610,3.7665,627
2012-03-22,20:35:00,3.7660,3.7740,3.7640,3.7730,438
2012-03-22,20:40:00,3.7730,3.7800,3.7730,3.7795,598
2012-03-22,20:45:00,3.7795,3.7800,3.7770,3.7775,273
2012-03-22,20:50:00,3.7770,3.7790,3.7760,3.7760,152
2012-03-22,20:55:00,3.7760,3.7775,3.7735,3.7740,146
2012-03-22,21:00:00,3.7735,3.7755,3.7700,3.7705,177
2012-03-22,21:05:00,3.7700,3.7715,3.7640,3.7700,568
2012-03-22,21:10:00,3.7700,3.7710,3.7655,3.7655,232
2012-03-22,21:15:00,3.7650,3.7655,3.7560,3.7585,1119
2012-03-22,21:20:00,3.7580,3.7630,3.7570,3.7610,526
2012-03-22,21:25:00,3.7605,3.7610,3.7550,3.7580,621
2012-03-22,21:30:00,3.7575,3.7630,3.7570,3.7600,337
2012-03-22,21:35:00,3.7600,3.7620,3.7585,3.7615,400
2012-03-22,21:40:00,3.7615,3.7630,3.7550,3.7580,654
2012-03-22,21:45:00,3.7580,3.7670,3.7575,3.7640,388
2012-03-22,21:50:00,3.7635,3.7645,3.7610,3.7610,268
2012-03-22,21:55:00,3.7610,3.7620,3.7575,3.7605,280
2012-03-22,22:00:00,3.7600,3.7670,3.7575,3.7660,514
2012-03-22,22:05:00,3.7650,3.7690,3.7625,3.7645,462
2012-03-22,22:10:00,3.7645,3.7695,3.7630,3.7670,283
2012-03-22,22:15:00,3.7665,3.7670,3.7600,3.7655,351
2012-03-22,22:20:00,3.7645,3.7695,3.7645,3.7695,223
2012-03-22,22:25:00,3.7700,3.7710,3.7670,3.7690,300
2012-03-22,22:30:00,3.7685,3.7715,3.7630,3.7655,448
2012-03-22,22:35:00,3.7645,3.7685,3.7630,3.7650,443
2012-03-22,22:40:00,3.7640,3.7675,3.7630,3.7675,522
2012-03-22,22:45:00,3.7675,3.7700,3.7625,3.7635,463
2012-03-22,22:50:00,3.7630,3.7650,3.7615,3.7635,239
2012-03-22,22:55:00,3.7640,3.7660,3.7615,3.7645,210
2012-03-22,23:00:00,3.7645,3.7645,3.7600,3.7635,287
2012-03-22,23:05:00,3.7620,3.7625,3.7585,3.7595,313
2012-03-22,23:10:00,3.7590,3.7600,3.7570,3.7580,275
2012-03-22,23:15:00,3.7580,3.7605,3.7575,3.7590,343
2012-03-22,23:20:00,3.7585,3.7640,3.7580,3.7625,354
2012-03-22,23:25:00,3.7630,3.7640,3.7605,3.7620,237
2012-03-22,23:30:00,3.7630,3.7755,3.7625,3.7730,989
2012-03-22,23:35:00,3.7725,3.7765,3.7715,3.7735,563
2012-03-22,23:40:00,3.7740,3.7770,3.7730,3.7730,258
2012-03-22,23:45:00,3.7730,3.7740,3.7665,3.7665,413
2012-03-22,23:50:00,3.7660,3.7720,3.7660,3.7690,410
2012-03-22,23:55:00,3.7680,3.7685,3.7595,3.7600,609
2012-03-23,00:00:00,3.7600,3.7660,3.7590,3.7635,557
2012-03-23,00:05:00,3.7630,3.7645,3.7600,3.7640,309
2012-03-23,00:10:00,3.7635,3.7660,3.7595,3.7605,511
2012-03-23,00:15:00,3.7600,3.7645,3.7595,3.7640,277
2012-03-23,00:20:00,3.7635,3.7670,3.7625,3.7625,243
2012-03-23,00:25:00,3.7625,3.7630,3.7590,3.7600,339
2012-03-23,00:30:00,3.7605,3.7610,3.7575,3.7575,187
2012-03-23,00:35:00,3.7575,3.7585,3.7530,3.7555,496
2012-03-23,00:40:00,3.7555,3.7575,3.7525,3.7565,339
2012-03-23,00:45:00,3.7560,3.7615,3.7560,3.7610,285
2012-03-23,00:50:00,3.7605,3.7645,3.7590,3.7630,615
2012-03-23,00:55:00,3.7630,3.7665,3.7625,3.7655,866
2012-03-23,01:00:00,3.7655,3.7665,3.7625,3.7640,208
2012-03-23,01:05:00,3.7645,3.7650,3.7620,3.7625,156
2012-03-23,01:10:00,3.7620,3.7635,3.7615,3.7625,79
2012-03-23,01:15:00,3.7635,3.7660,3.7630,3.7645,91
2012-03-23,01:20:00,3.7650,3.7685,3.7650,3.7675,124
2012-03-23,01:25:00,3.7670,3.7715,3.7660,3.7700,149
2012-03-23,01:30:00,3.7700,3.7745,3.7700,3.7740,154
2012-03-23,01:35:00,3.7740,3.7765,3.7735,3.7735,153
2012-03-23,01:40:00,3.7740,3.7740,3.7685,3.7690,137
2012-03-23,01:45:00,3.7705,3.7725,3.7705,3.7720,59
2012-03-23,01:50:00,3.7720,3.7720,3.7675,3.7690,157
2012-03-23,01:55:00,3.7685,3.7700,3.7675,3.7695,72
2012-03-23,02:00:00,3.7705,3.7710,3.7675,3.7710,31
2012-03-23,02:05:00,3.7695,3.7710,3.7695,3.7700,13
2012-03-23,02:10:00,3.7700,3.7705,3.7695,3.7705,11
2012-03-23,02:15:00,3.7700,3.7705,3.7690,3.7695,17
2012-03-23,02:20:00,3.7685,3.7700,3.7680,3.7685,20
2012-03-23,02:25:00,3.7690,3.7720,3.7685,3.7720,21
2012-03-23,02:30:00,3.7720,3.7725,3.7715,3.7720,35
2012-03-23,02:35:00,3.7730,3.7740,3.7725,3.7725,15
2012-03-23,02:40:00,3.7735,3.7740,3.7730,3.7735,12
2012-03-23,02:45:00,3.7740,3.7750,3.7725,3.7735,93
2012-03-23,02:50:00,3.7735,3.7740,3.7730,3.7740,14
2012-03-23,02:55:00,3.7735,3.7740,3.7725,3.7740,23
2012-03-23,03:00:00,3.7740,3.7740,3.7710,3.7710,54
2012-03-23,03:05:00,3.7715,3.7720,3.7700,3.7700,29
2012-03-23,03:10:00,3.7700,3.7715,3.7685,3.7690,54
2012-03-23,03:15:00,3.7690,3.7700,3.7670,3.7680,38
2012-03-23,03:20:00,3.7670,3.7680,3.7660,3.7675,33
2012-03-23,03:25:00,3.7685,3.7715,3.7685,3.7705,25
2012-03-23,03:30:00,3.7710,3.7715,3.7655,3.7695,22
2012-03-23,03:35:00,3.7695,3.7730,3.7695,3.7720,57
2012-03-23,03:40:00,3.7715,3.7740,3.7715,3.7730,45
2012-03-23,03:45:00,3.7730,3.7755,3.7725,3.7755,99
2012-03-23,03:50:00,3.7750,3.7755,3.7730,3.7730,54
2012-03-23,03:55:00,3.7735,3.7750,3.7725,3.7725,34
2012-03-23,04:00:00,3.7730,3.7760,3.7730,3.7760,37
2012-03-23,04:05:00,3.7750,3.7750,3.7735,3.7735,6
2012-03-23,04:10:00,3.7740,3.7750,3.7740,3.7750,8
2012-03-23,04:15:00,3.7745,3.7760,3.7745,3.7750,21
2012-03-23,04:20:00,3.7750,3.7750,3.7750,3.7750,10
2012-03-23,04:25:00,3.7735,3.7740,3.7715,3.7740,26
2012-03-23,04:30:00,3.7745,3.7745,3.7730,3.7735,28
2012-03-23,04:35:00,3.7735,3.7735,3.7730,3.7730,5
2012-03-23,04:40:00,3.7740,3.7745,3.7740,3.7740,8
2012-03-23,04:45:00,3.7745,3.7745,3.7730,3.7730,9
2012-03-23,04:50:00,3.7725,3.7740,3.7700,3.7700,68
2012-03-23,04:55:00,3.7700,3.7710,3.7695,3.7700,25
2012-03-23,05:00:00,3.7700,3.7755,3.7700,3.7755,35
2012-03-23,05:05:00,3.7735,3.7745,3.7735,3.7745,12
2012-03-23,05:10:00,3.7745,3.7750,3.7715,3.7715,8
2012-03-23,06:00:00,3.7730,3.7755,3.7720,3.7745,24
2012-03-23,06:05:00,3.7740,3.7780,3.7740,3.7765,16
2012-03-23,06:10:00,3.7780,3.7805,3.7780,3.7800,33
2012-03-23,06:15:00,3.7800,3.7800,3.7795,3.7795,6
2012-03-23,06:20:00,3.7800,3.7800,3.7790,3.7790,6
2012-03-23,06:25:00,3.7790,3.7790,3.7770,3.7780,20
2012-03-23,06:30:00,3.7785,3.7800,3.7785,3.7800,3
2012-03-23,06:35:00,3.7785,3.7810,3.7785,3.7810,4
2012-03-23,06:45:00,3.7800,3.7825,3.7785,3.7785,13
2012-03-23,06:55:00,3.7800,3.7800,3.7800,3.7800,2
2012-03-23,07:00:00,3.7805,3.7820,3.7800,3.7820,13
2012-03-23,07:10:00,3.7805,3.7825,3.7805,3.7825,12
2012-03-23,07:15:00,3.7815,3.7820,3.7815,3.7815,6
2012-03-23,07:20:00,3.7820,3.7830,3.7810,3.7830,28
2012-03-23,07:25:00,3.7830,3.7850,3.7825,3.7825,16
2012-03-23,07:35:00,3.7830,3.7830,3.7820,3.7820,3
2012-03-23,07:40:00,3.7820,3.7825,3.7820,3.7825,2
2012-03-23,07:45:00,3.7825,3.7825,3.7825,3.7825,1
2012-03-23,07:50:00,3.7825,3.7875,3.7815,3.7860,55
2012-03-23,07:55:00,3.7860,3.7860,3.7850,3.7850,15
2012-03-23,08:00:00,3.7855,3.7880,3.7850,3.7880,48
2012-03-23,08:05:00,3.7875,3.7875,3.7855,3.7870,21
2012-03-23,08:10:00,3.7875,3.7875,3.7850,3.7850,47
2012-03-23,08:15:00,3.7855,3.7860,3.7835,3.7840,18
2012-03-23,08:20:00,3.7830,3.7845,3.7830,3.7845,10
2012-03-23,08:25:00,3.7845,3.7870,3.7845,3.7855,35
2012-03-23,08:30:00,3.7855,3.7860,3.7850,3.7850,23
2012-03-23,08:35:00,3.7850,3.7850,3.7840,3.7850,13
2012-03-23,08:40:00,3.7845,3.7855,3.7835,3.7835,11
2012-03-23,08:45:00,3.7830,3.7840,3.7830,3.7830,17
2012-03-23,08:50:00,3.7830,3.7845,3.7830,3.7840,13
2012-03-23,08:55:00,3.7845,3.7980,3.7845,3.7970,360
2012-03-23,09:00:00,3.7965,3.7975,3.7895,3.7945,656
2012-03-23,09:05:00,3.7950,3.7970,3.7880,3.7895,215
2012-03-23,09:10:00,3.7895,3.7900,3.7830,3.7875,242
2012-03-23,09:15:00,3.7875,3.7925,3.7855,3.7925,202
2012-03-23,09:20:00,3.7925,3.7925,3.7900,3.7905,86
2012-03-23,09:25:00,3.7915,3.7935,3.7905,3.7915,103
2012-03-23,09:30:00,3.7910,3.7945,3.7905,3.7945,108
2012-03-23,09:35:00,3.7935,3.7945,3.7910,3.7915,78
2012-03-23,09:40:00,3.7920,3.7930,3.7910,3.7915,60
2012-03-23,09:45:00,3.7920,3.7935,3.7910,3.7930,50
2012-03-23,09:50:00,3.7935,3.7935,3.7910,3.7925,47
2012-03-23,09:55:00,3.7935,3.7950,3.7915,3.7935,52
2012-03-23,10:00:00,3.7940,3.7940,3.7900,3.7900,133
2012-03-23,10:05:00,3.7895,3.7925,3.7885,3.7920,52
2012-03-23,10:10:00,3.7915,3.7920,3.7880,3.7920,65
2012-03-23,10:15:00,3.7920,3.7920,3.7910,3.7920,14
2012-03-23,10:20:00,3.7920,3.7925,3.7910,3.7910,6
2012-03-23,10:25:00,3.7910,3.7925,3.7900,3.7925,41
2012-03-23,10:30:00,3.7930,3.7945,3.7905,3.7945,56
2012-03-23,10:35:00,3.7945,3.7945,3.7915,3.7915,40
2012-03-23,10:40:00,3.7905,3.7920,3.7900,3.7910,78
2012-03-23,10:45:00,3.7915,3.7945,3.7915,3.7935,46
2012-03-23,10:50:00,3.7935,3.7940,3.7910,3.7920,31
2012-03-23,10:55:00,3.7920,3.7960,3.7920,3.7960,207
2012-03-23,11:00:00,3.7960,3.7960,3.7940,3.7955,61
2012-03-23,11:05:00,3.7950,3.7980,3.7945,3.7945,187
2012-03-23,11:10:00,3.7945,3.7950,3.7920,3.7935,54
2012-03-23,11:15:00,3.7935,3.7960,3.7920,3.7935,114
2012-03-23,11:20:00,3.7950,3.7950,3.7940,3.7945,10
2012-03-23,11:25:00,3.7935,3.7955,3.7930,3.7950,99
2012-03-23,11:30:00,3.7955,3.7960,3.7940,3.7950,9
2012-03-23,11:35:00,3.7945,3.7950,3.7940,3.7940,5
2012-03-23,11:40:00,3.7945,3.7945,3.7930,3.7930,12
2012-03-23,11:45:00,3.7935,3.7970,3.7930,3.7945,71
2012-03-23,11:50:00,3.7945,3.7950,3.7945,3.7950,5
2012-03-23,11:55:00,3.7955,3.7955,3.7955,3.7955,4
2012-03-23,12:00:00,3.7955,3.7955,3.7945,3.7950,12
2012-03-23,12:05:00,3.7950,3.7950,3.7950,3.7950,4
2012-03-23,12:10:00,3.7950,3.7950,3.7920,3.7920,67
2012-03-23,12:15:00,3.7920,3.7920,3.7880,3.7890,41
2012-03-23,12:20:00,3.7900,3.7905,3.7885,3.7885,28
2012-03-23,12:25:00,3.7890,3.7890,3.7885,3.7885,8
2012-03-23,12:30:00,3.7885,3.7895,3.7885,3.7885,50
2012-03-23,12:35:00,3.7890,3.7905,3.7890,3.7890,36
2012-03-23,12:40:00,3.7890,3.7900,3.7890,3.7890,24
2012-03-23,12:45:00,3.7890,3.7890,3.7880,3.7885,25
2012-03-23,12:50:00,3.7885,3.7890,3.7880,3.7885,22
2012-03-23,12:55:00,3.7875,3.7890,3.7870,3.7880,11
2012-03-23,13:00:00,3.7890,3.7890,3.7865,3.7865,33
2012-03-23,13:05:00,3.7865,3.7885,3.7865,3.7880,45
2012-03-23,13:10:00,3.7880,3.7895,3.7880,3.7890,33
2012-03-23,13:15:00,3.7895,3.7900,3.7890,3.7900,24
2012-03-23,13:20:00,3.7895,3.7895,3.7885,3.7890,42
2012-03-23,13:25:00,3.7890,3.7895,3.7885,3.7895,56
2012-03-23,13:30:00,3.7895,3.7920,3.7895,3.7895,267
2012-03-23,13:35:00,3.7895,3.7905,3.7880,3.7900,109
2012-03-23,13:40:00,3.7895,3.7925,3.7895,3.7925,58
2012-03-23,13:45:00,3.7920,3.7920,3.7885,3.7900,169
2012-03-23,13:50:00,3.7900,3.7905,3.7885,3.7905,215
2012-03-23,13:55:00,3.7910,3.7915,3.7900,3.7915,93
2012-03-23,14:00:00,3.7910,3.7920,3.7900,3.7910,120
2012-03-23,14:05:00,3.7910,3.7915,3.7895,3.7905,58
2012-03-23,14:10:00,3.7910,3.7915,3.7890,3.7895,131
2012-03-23,14:15:00,3.7895,3.7900,3.7875,3.7885,215
2012-03-23,14:20:00,3.7885,3.7890,3.7875,3.7885,82
2012-03-23,14:25:00,3.7890,3.7915,3.7880,3.7910,84
2012-03-23,14:30:00,3.7915,3.7925,3.7900,3.7925,109
2012-03-23,14:35:00,3.7925,3.7930,3.7900,3.7900,80
2012-03-23,14:40:00,3.7900,3.7920,3.7900,3.7915,87
2012-03-23,14:45:00,3.7920,3.7940,3.7920,3.7925,130
2012-03-23,14:50:00,3.7935,3.7965,3.7915,3.7960,177
2012-03-23,14:55:00,3.7965,3.8045,3.7960,3.8040,640
2012-03-23,15:00:00,3.8040,3.8045,3.8020,3.8040,200
2012-03-23,15:05:00,3.8040,3.8040,3.8015,3.8020,93
2012-03-23,15:10:00,3.8020,3.8030,3.8010,3.8010,41
2012-03-23,15:15:00,3.8010,3.8025,3.8010,3.8025,40
2012-03-23,15:20:00,3.8025,3.8080,3.8025,3.8050,166
2012-03-23,15:25:00,3.8050,3.8110,3.8050,3.8065,188
2012-03-23,15:30:00,3.8075,3.8090,3.8045,3.8060,154
2012-03-23,15:35:00,3.8060,3.8110,3.8060,3.8085,118
2012-03-23,15:40:00,3.8085,3.8100,3.8060,3.8085,47
2012-03-23,15:45:00,3.8075,3.8075,3.8050,3.8050,48
2012-03-23,15:50:00,3.8060,3.8080,3.8060,3.8075,44
2012-03-23,15:55:00,3.8070,3.8075,3.8040,3.8050,60
2012-03-23,16:00:00,3.8050,3.8050,3.8020,3.8045,92
2012-03-23,16:05:00,3.8035,3.8035,3.8010,3.8025,114
2012-03-23,16:10:00,3.8025,3.8060,3.8025,3.8035,123
2012-03-23,16:15:00,3.8045,3.8065,3.8015,3.8055,94
2012-03-23,16:20:00,3.8045,3.8070,3.8045,3.8070,30
2012-03-23,16:25:00,3.8070,3.8075,3.8030,3.8050,107
2012-03-23,16:30:00,3.8050,3.8130,3.8045,3.8100,214
2012-03-23,16:35:00,3.8105,3.8145,3.8085,3.8140,202
2012-03-23,16:40:00,3.8125,3.8195,3.8125,3.8180,313
2012-03-23,16:45:00,3.8185,3.8200,3.8150,3.8150,368
2012-03-23,16:50:00,3.8145,3.8190,3.8140,3.8160,259
2012-03-23,16:55:00,3.8165,3.8195,3.8160,3.8185,143
2012-03-23,17:00:00,3.8185,3.8240,3.8160,3.8230,441
2012-03-23,17:05:00,3.8230,3.8250,3.8200,3.8210,350
2012-03-23,17:10:00,3.8205,3.8210,3.8175,3.8195,118
2012-03-23,17:15:00,3.8195,3.8195,3.8140,3.8160,235
2012-03-23,17:20:00,3.8160,3.8160,3.8125,3.8135,121
2012-03-23,17:25:00,3.8135,3.8150,3.8115,3.8115,107
2012-03-23,17:30:00,3.8120,3.8130,3.8095,3.8130,179
2012-03-23,17:35:00,3.8130,3.8160,3.8110,3.8130,205
2012-03-23,17:40:00,3.8140,3.8145,3.8110,3.8130,72
2012-03-23,17:45:00,3.8125,3.8150,3.8090,3.8090,98
2012-03-23,17:50:00,3.8090,3.8115,3.8090,3.8110,89
2012-03-23,17:55:00,3.8110,3.8160,3.8100,3.8150,127
2012-03-23,18:00:00,3.8160,3.8160,3.8120,3.8125,92
2012-03-23,18:05:00,3.8125,3.8140,3.8120,3.8120,109
2012-03-23,18:10:00,3.8135,3.8145,3.8110,3.8130,147
2012-03-23,18:15:00,3.8125,3.8130,3.8090,3.8095,179
2012-03-23,18:20:00,3.8095,3.8140,3.8090,3.8125,57
2012-03-23,18:25:00,3.8130,3.8130,3.8080,3.8105,140
2012-03-23,18:30:00,3.8105,3.8105,3.8065,3.8080,150
2012-03-23,18:35:00,3.8080,3.8105,3.8075,3.8085,100
2012-03-23,18:40:00,3.8080,3.8080,3.8050,3.8065,156
2012-03-23,18:45:00,3.8055,3.8055,3.8015,3.8025,167
2012-03-23,18:50:00,3.8030,3.8045,3.8010,3.8025,66
2012-03-23,18:55:00,3.8025,3.8060,3.8020,3.8045,92
2012-03-23,19:00:00,3.8045,3.8120,3.8045,3.8090,402
2012-03-23,19:05:00,3.8095,3.8095,3.8070,3.8070,65
2012-03-23,19:10:00,3.8070,3.8085,3.8015,3.8055,303
2012-03-23,19:15:00,3.8050,3.8090,3.8040,3.8040,273
2012-03-23,19:20:00,3.8040,3.8050,3.8005,3.8015,72
2012-03-23,19:25:00,3.8020,3.8030,3.7970,3.7975,112
2012-03-23,19:30:00,3.7980,3.7980,3.7925,3.7935,263
2012-03-23,19:35:00,3.7940,3.7975,3.7935,3.7960,115
2012-03-23,19:40:00,3.7960,3.7970,3.7940,3.7970,139
2012-03-23,19:45:00,3.7960,3.7990,3.7950,3.7980,164
2012-03-23,19:50:00,3.7980,3.7985,3.7935,3.7935,206
2012-03-23,19:55:00,3.7935,3.7940,3.7900,3.7900,203
2012-03-23,20:00:00,3.7905,3.7930,3.7890,3.7910,274
2012-03-23,20:05:00,3.7910,3.7945,3.7910,3.7925,163
2012-03-23,20:10:00,3.7925,3.7960,3.7905,3.7905,436
2012-03-23,20:15:00,3.7910,3.7950,3.7905,3.7935,179
2012-03-23,20:20:00,3.7935,3.7965,3.7935,3.7945,417
2012-03-23,20:25:00,3.7945,3.7990,3.7940,3.7985,321
2012-03-23,20:30:00,3.7990,3.8030,3.7945,3.8015,376
2012-03-23,20:35:00,3.8015,3.8035,3.7975,3.7985,232
2012-03-23,20:40:00,3.7990,3.8020,3.7975,3.7980,164
2012-03-23,20:45:00,3.7990,3.8010,3.7980,3.7995,127
2012-03-23,20:50:00,3.7990,3.8045,3.7990,3.8030,221
2012-03-23,20:55:00,3.8035,3.8055,3.8005,3.8005,257
2012-03-23,21:00:00,3.8010,3.8020,3.7990,3.8020,179
2012-03-23,21:05:00,3.8015,3.8020,3.7870,3.7875,639
2012-03-23,21:10:00,3.7875,3.7890,3.7840,3.7865,571
2012-03-23,21:15:00,3.7865,3.7890,3.7855,3.7875,255
2012-03-23,21:20:00,3.7885,3.7925,3.7880,3.7925,153
2012-03-23,21:25:00,3.7930,3.7940,3.7900,3.7905,134
2012-03-23,21:30:00,3.7915,3.7920,3.7850,3.7900,231
2012-03-23,21:35:00,3.7890,3.7890,3.7835,3.7865,305
2012-03-23,21:40:00,3.7865,3.7870,3.7835,3.7865,341
2012-03-23,21:45:00,3.7870,3.7870,3.7725,3.7750,1378
2012-03-23,21:50:00,3.7750,3.7830,3.7735,3.7830,645
2012-03-23,21:55:00,3.7825,3.7895,3.7765,3.7765,1034
2012-03-23,22:00:00,3.7765,3.7775,3.7625,3.7670,1610
2012-03-23,22:05:00,3.7665,3.7680,3.7640,3.7650,918
2012-03-23,22:10:00,3.7645,3.7720,3.7635,3.7705,778
2012-03-23,22:15:00,3.7715,3.7815,3.7710,3.7800,763
2012-03-23,22:20:00,3.7795,3.7845,3.7785,3.7835,771
2012-03-23,22:25:00,3.7835,3.7870,3.7800,3.7815,450
2012-03-23,22:30:00,3.7810,3.7865,3.7805,3.7855,243
2012-03-23,22:35:00,3.7855,3.7870,3.7825,3.7835,380
2012-03-23,22:40:00,3.7835,3.7860,3.7810,3.7835,359
2012-03-23,22:45:00,3.7830,3.7895,3.7820,3.7885,256
2012-03-23,22:50:00,3.7885,3.8010,3.7875,3.7950,739
2012-03-23,22:55:00,3.7955,3.8080,3.7955,3.8080,461
2012-03-23,23:00:00,3.8080,3.8200,3.8075,3.8110,1339
2012-03-23,23:05:00,3.8110,3.8140,3.8085,3.8085,541
2012-03-23,23:10:00,3.8090,3.8105,3.8060,3.8085,233
2012-03-23,23:15:00,3.8080,3.8150,3.8075,3.8125,337
2012-03-23,23:20:00,3.8130,3.8165,3.8100,3.8125,382
2012-03-23,23:25:00,3.8130,3.8230,3.8130,3.8195,770
2012-03-23,23:30:00,3.8200,3.8225,3.8180,3.8190,475
2012-03-23,23:35:00,3.8195,3.8195,3.8140,3.8150,191
2012-03-23,23:40:00,3.8145,3.8145,3.8120,3.8145,300
2012-03-23,23:45:00,3.8145,3.8170,3.8115,3.8170,333
2012-03-23,23:50:00,3.8165,3.8170,3.8130,3.8150,229
2012-03-23,23:55:00,3.8150,3.8180,3.8130,3.8145,198
2012-03-24,00:00:00,3.8150,3.8160,3.8130,3.8145,158
2012-03-24,00:05:00,3.8145,3.8145,3.8090,3.8135,291
2012-03-24,00:10:00,3.8130,3.8130,3.8110,3.8115,112
2012-03-24,00:15:00,3.8110,3.8110,3.8040,3.8055,439
2012-03-24,00:20:00,3.8060,3.8070,3.8025,3.8025,210
2012-03-24,00:25:00,3.8030,3.8060,3.8025,3.8040,282
2012-03-24,00:30:00,3.8040,3.8050,3.8030,3.8035,176
2012-03-24,00:35:00,3.8040,3.8080,3.8015,3.8060,249
2012-03-24,00:40:00,3.8060,3.8060,3.8025,3.8030,144
2012-03-24,00:45:00,3.8025,3.8060,3.8000,3.8050,410
2012-03-24,00:50:00,3.8055,3.8095,3.8050,3.8060,343
2012-03-24,00:55:00,3.8060,3.8100,3.8040,3.8085,973
2012-03-24,01:00:00,3.8085,3.8090,3.8070,3.8070,246
2012-03-24,01:05:00,3.8070,3.8080,3.8055,3.8060,97
2012-03-24,01:10:00,3.8060,3.8075,3.8060,3.8065,52
2012-03-24,01:15:00,3.8060,3.8085,3.8060,3.8080,119
2012-03-24,01:20:00,3.8070,3.8100,3.8070,3.8085,143
2012-03-24,01:25:00,3.8085,3.8100,3.8085,3.8095,159
2012-03-24,01:30:00,3.8100,3.8100,3.8085,3.8085,72
2012-03-24,01:35:00,3.8080,3.8100,3.8080,3.8090,41
2012-03-24,01:40:00,3.8100,3.8100,3.8085,3.8095,39
2012-03-24,01:45:00,3.8100,3.8100,3.8085,3.8100,123
2012-03-24,01:50:00,3.8090,3.8090,3.8070,3.8075,43
2012-03-24,01:55:00,3.8075,3.8085,3.8070,3.8075,40
2012-03-24,02:00:00,3.8065,3.8065,3.8030,3.8030,45
2012-03-24,02:05:00,3.8030,3.8040,3.8030,3.8030,14
2012-03-24,02:10:00,3.8035,3.8045,3.8030,3.8045,15
2012-03-24,02:15:00,3.8045,3.8055,3.8040,3.8045,43
2012-03-24,02:20:00,3.8045,3.8045,3.8030,3.8040,14
2012-03-24,02:25:00,3.8045,3.8050,3.8025,3.8025,39
2012-03-24,02:30:00,3.8030,3.8030,3.8020,3.8025,45
2012-03-24,02:35:00,3.8020,3.8035,3.8020,3.8035,31
2012-03-24,02:40:00,3.8035,3.8035,3.8020,3.8020,47
2012-03-24,02:45:00,3.8020,3.8045,3.8020,3.8045,7
2012-03-24,02:50:00,3.8040,3.8085,3.8035,3.8080,66
2012-03-24,02:55:00,3.8085,3.8100,3.8060,3.8060,132
2012-03-24,03:00:00,3.8055,3.8065,3.8040,3.8040,71
2012-03-24,03:05:00,3.8040,3.8045,3.8035,3.8045,12
2012-03-24,03:10:00,3.8040,3.8040,3.8020,3.8020,22
2012-03-24,03:15:00,3.8030,3.8040,3.8030,3.8030,7
2012-03-24,03:20:00,3.8030,3.8050,3.8030,3.8040,7
2012-03-24,03:25:00,3.8040,3.8050,3.8020,3.8020,49
2012-03-24,03:30:00,3.8020,3.8085,3.8020,3.8035,30
2012-03-24,03:35:00,3.8030,3.8035,3.8020,3.8035,17
2012-03-24,03:40:00,3.8040,3.8050,3.8030,3.8030,10
2012-03-24,03:45:00,3.8025,3.8045,3.8015,3.8040,53
2012-03-24,03:50:00,3.8040,3.8045,3.8035,3.8040,10
2012-03-24,03:55:00,3.8035,3.8050,3.8035,3.8040,17
2012-03-24,04:00:00,3.8050,3.8060,3.8050,3.8060,9
2012-03-24,04:05:00,3.8065,3.8100,3.8065,3.8095,34
2012-03-24,04:10:00,3.8100,3.8100,3.8080,3.8080,31
2012-03-24,04:15:00,3.8085,3.8085,3.8075,3.8075,7
2012-03-24,04:20:00,3.8080,3.8095,3.8070,3.8080,11
2012-03-24,04:25:00,3.8070,3.8070,3.8055,3.8060,10
2012-03-24,04:30:00,3.8055,3.8060,3.8050,3.8050,7
2012-03-24,04:35:00,3.8060,3.8060,3.8060,3.8060,1
2012-03-24,04:40:00,3.8050,3.8050,3.8045,3.8045,3
2012-03-24,04:45:00,3.8045,3.8055,3.8045,3.8055,17
2012-03-24,04:50:00,3.8060,3.8065,3.8060,3.8065,3
2012-03-24,04:55:00,3.8070,3.8075,3.8070,3.8075,6
2012-03-24,05:00:00,3.8080,3.8080,3.8065,3.8065,6
2012-03-24,05:05:00,3.8065,3.8075,3.8065,3.8075,4
2012-03-24,05:10:00,3.8060,3.8075,3.8055,3.8075,6
2012-03-26,06:00:00,3.8055,3.8085,3.8040,3.8085,65
2012-03-26,06:05:00,3.8095,3.8100,3.8075,3.8085,61
2012-03-26,06:10:00,3.8090,3.8100,3.8075,3.8075,15
2012-03-26,06:15:00,3.8070,3.8085,3.8060,3.8065,29
2012-03-26,06:20:00,3.8075,3.8075,3.8050,3.8070,46
2012-03-26,06:25:00,3.8060,3.8100,3.8060,3.8090,86
2012-03-26,06:30:00,3.8090,3.8100,3.8085,3.8095,51
2012-03-26,06:35:00,3.8095,3.8160,3.8095,3.8150,88
2012-03-26,06:40:00,3.8150,3.8150,3.8105,3.8105,20
2012-03-26,06:45:00,3.8120,3.8130,3.8120,3.8130,7
2012-03-26,06:50:00,3.8110,3.8140,3.8110,3.8140,15
2012-03-26,06:55:00,3.8145,3.8185,3.8125,3.8185,8
2012-03-26,07:00:00,3.8160,3.8175,3.8145,3.8175,9
2012-03-26,07:05:00,3.8160,3.8160,3.8155,3.8155,3
2012-03-26,07:10:00,3.8170,3.8170,3.8165,3.8165,3
2012-03-26,07:20:00,3.8170,3.8190,3.8170,3.8190,24
2012-03-26,07:25:00,3.8170,3.8170,3.8160,3.8160,4
2012-03-26,07:30:00,3.8170,3.8170,3.8155,3.8155,6
2012-03-26,07:35:00,3.8150,3.8150,3.8145,3.8150,7
2012-03-26,07:40:00,3.8145,3.8155,3.8140,3.8140,15
2012-03-26,07:45:00,3.8140,3.8140,3.8135,3.8135,19
2012-03-26,07:50:00,3.8135,3.8135,3.8110,3.8125,17
2012-03-26,07:55:00,3.8115,3.8130,3.8090,3.8100,41
2012-03-26,08:00:00,3.8125,3.8145,3.8075,3.8100,57
2012-03-26,08:05:00,3.8100,3.8130,3.8100,3.8120,26
2012-03-26,08:10:00,3.8120,3.8150,3.8120,3.8135,32
2012-03-26,08:15:00,3.8150,3.8170,3.8140,3.8165,34
2012-03-26,08:20:00,3.8165,3.8165,3.8160,3.8160,16
2012-03-26,08:25:00,3.8160,3.8175,3.8160,3.8165,40
2012-03-26,08:30:00,3.8180,3.8185,3.8165,3.8185,20
2012-03-26,08:35:00,3.8180,3.8195,3.8170,3.8175,30
2012-03-26,08:40:00,3.8170,3.8190,3.8170,3.8185,13
2012-03-26,08:45:00,3.8185,3.8185,3.8140,3.8140,80
2012-03-26,08:50:00,3.8150,3.8165,3.8140,3.8145,33
2012-03-26,08:55:00,3.8140,3.8170,3.8130,3.8170,52
2012-03-26,09:00:00,3.8160,3.8190,3.8140,3.8150,155
2012-03-26,09:05:00,3.8160,3.8180,3.8140,3.8180,56
2012-03-26,09:10:00,3.8180,3.8195,3.8165,3.8175,81
2012-03-26,09:15:00,3.8185,3.8200,3.8165,3.8170,75
2012-03-26,09:20:00,3.8165,3.8185,3.8160,3.8175,67
2012-03-26,09:25:00,3.8165,3.8185,3.8155,3.8165,51
2012-03-26,09:30:00,3.8170,3.8220,3.8160,3.8210,86
2012-03-26,09:35:00,3.8200,3.8220,3.8195,3.8200,144
2012-03-26,09:40:00,3.8195,3.8215,3.8195,3.8210,22
2012-03-26,09:45:00,3.8210,3.8280,3.8210,3.8265,237
2012-03-26,09:50:00,3.8270,3.8325,3.8265,3.8300,307
2012-03-26,09:55:00,3.8295,3.8300,3.8265,3.8270,69
2012-03-26,10:00:00,3.8275,3.8295,3.8270,3.8280,136
2012-03-26,10:05:00,3.8280,3.8290,3.8245,3.8260,96
2012-03-26,10:10:00,3.8265,3.8265,3.8220,3.8230,89
2012-03-26,10:15:00,3.8220,3.8225,3.8210,3.8215,76
2012-03-26,10:20:00,3.8225,3.8225,3.8205,3.8205,17
2012-03-26,10:25:00,3.8215,3.8215,3.8205,3.8215,11
2012-03-26,10:30:00,3.8215,3.8245,3.8215,3.8245,83
2012-03-26,10:35:00,3.8235,3.8265,3.8230,3.8260,31
2012-03-26,10:40:00,3.8265,3.8275,3.8260,3.8265,23
2012-03-26,10:45:00,3.8255,3.8260,3.8230,3.8230,81
2012-03-26,10:50:00,3.8225,3.8250,3.8225,3.8245,15
2012-03-26,10:55:00,3.8235,3.8285,3.8215,3.8270,54
2012-03-26,11:00:00,3.8280,3.8285,3.8250,3.8260,46
2012-03-26,11:05:00,3.8270,3.8275,3.8255,3.8260,46
2012-03-26,11:10:00,3.8255,3.8265,3.8250,3.8260,22
2012-03-26,11:15:00,3.8250,3.8260,3.8245,3.8260,35
2012-03-26,11:20:00,3.8260,3.8270,3.8255,3.8255,15
2012-03-26,11:25:00,3.8255,3.8265,3.8255,3.8265,9
2012-03-26,11:30:00,3.8255,3.8255,3.8255,3.8255,1
2012-03-26,11:35:00,3.8255,3.8265,3.8255,3.8265,5
2012-03-26,11:40:00,3.8265,3.8265,3.8265,3.8265,4
2012-03-26,11:45:00,3.8250,3.8250,3.8240,3.8240,23
2012-03-26,11:50:00,3.8245,3.8245,3.8235,3.8240,5
2012-03-26,11:55:00,3.8235,3.8240,3.8225,3.8240,37
2012-03-26,12:00:00,3.8240,3.8250,3.8240,3.8250,7
2012-03-26,12:05:00,3.8240,3.8240,3.8215,3.8215,13
2012-03-26,12:10:00,3.8220,3.8220,3.8205,3.8205,23
2012-03-26,12:15:00,3.8220,3.8220,3.8200,3.8205,22
2012-03-26,12:20:00,3.8200,3.8215,3.8200,3.8205,13
2012-03-26,12:25:00,3.8215,3.8215,3.8200,3.8200,24
2012-03-26,12:30:00,3.8200,3.8200,3.8160,3.8170,176
2012-03-26,12:35:00,3.8165,3.8180,3.8165,3.8175,48
2012-03-26,12:40:00,3.8170,3.8175,3.8165,3.8170,30
2012-03-26,12:45:00,3.8165,3.8185,3.8165,3.8185,12
2012-03-26,12:50:00,3.8180,3.8180,3.8165,3.8165,43
2012-03-26,12:55:00,3.8165,3.8175,3.8165,3.8170,23
2012-03-26,13:00:00,3.8170,3.8180,3.8165,3.8170,44
2012-03-26,13:05:00,3.8170,3.8175,3.8170,3.8175,10
2012-03-26,13:10:00,3.8170,3.8185,3.8170,3.8180,14
2012-03-26,13:15:00,3.8185,3.8190,3.8180,3.8185,28
2012-03-26,13:20:00,3.8185,3.8200,3.8180,3.8190,43
2012-03-26,13:25:00,3.8190,3.8190,3.8185,3.8185,9
2012-03-26,13:30:00,3.8185,3.8230,3.8185,3.8220,113
2012-03-26,13:35:00,3.8225,3.8230,3.8205,3.8210,38
2012-03-26,13:40:00,3.8215,3.8215,3.8165,3.8165,93
2012-03-26,13:45:00,3.8165,3.8185,3.8165,3.8170,50
2012-03-26,13:50:00,3.8170,3.8180,3.8165,3.8180,36
2012-03-26,13:55:00,3.8180,3.8190,3.8170,3.8170,36
2012-03-26,14:00:00,3.8170,3.8175,3.8135,3.8140,205
2012-03-26,14:05:00,3.8150,3.8185,3.8150,3.8185,96
2012-03-26,14:10:00,3.8185,3.8200,3.8175,3.8180,85
2012-03-26,14:15:00,3.8170,3.8180,3.8165,3.8170,29
2012-03-26,14:20:00,3.8170,3.8170,3.8140,3.8165,73
2012-03-26,14:25:00,3.8165,3.8170,3.8135,3.8135,48
2012-03-26,14:30:00,3.8135,3.8150,3.8130,3.8130,65
2012-03-26,14:35:00,3.8135,3.8140,3.8110,3.8115,67
2012-03-26,14:40:00,3.8110,3.8120,3.8105,3.8110,96
2012-03-26,14:45:00,3.8120,3.8145,3.8120,3.8145,145
2012-03-26,14:50:00,3.8145,3.8160,3.8130,3.8150,148
2012-03-26,14:55:00,3.8160,3.8165,3.8135,3.8145,104
2012-03-26,15:00:00,3.8140,3.8150,3.8120,3.8140,99
2012-03-26,15:05:00,3.8140,3.8145,3.8120,3.8140,54
2012-03-26,15:10:00,3.8140,3.8155,3.8130,3.8155,108
2012-03-26,15:15:00,3.8155,3.8170,3.8150,3.8165,63
2012-03-26,15:20:00,3.8165,3.8200,3.8125,3.8125,168
2012-03-26,15:25:00,3.8130,3.8135,3.8125,3.8125,26
2012-03-26,15:30:00,3.8130,3.8130,3.8080,3.8105,163
2012-03-26,15:35:00,3.8105,3.8115,3.8075,3.8075,82
2012-03-26,15:40:00,3.8065,3.8085,3.8050,3.8080,139
2012-03-26,15:45:00,3.8070,3.8080,3.8065,3.8065,27
2012-03-26,15:50:00,3.8060,3.8075,3.8050,3.8060,54
2012-03-26,15:55:00,3.8060,3.8085,3.8060,3.8065,33
2012-03-26,16:00:00,3.8070,3.8140,3.8065,3.8125,247
2012-03-26,16:05:00,3.8125,3.8135,3.8065,3.8090,129
2012-03-26,16:10:00,3.8095,3.8100,3.8050,3.8080,85
2012-03-26,16:15:00,3.8070,3.8075,3.8025,3.8055,181
2012-03-26,16:20:00,3.8050,3.8085,3.8030,3.8070,91
2012-03-26,16:25:00,3.8080,3.8080,3.8025,3.8055,71
2012-03-26,16:30:00,3.8040,3.8045,3.8010,3.8010,90
2012-03-26,16:35:00,3.8010,3.8035,3.7965,3.7980,249
2012-03-26,16:40:00,3.7990,3.8020,3.7990,3.8005,78
2012-03-26,16:45:00,3.8005,3.8005,3.7955,3.7965,118
2012-03-26,16:50:00,3.7970,3.8005,3.7970,3.7995,54
2012-03-26,16:55:00,3.7985,3.8010,3.7985,3.8005,36
2012-03-26,17:00:00,3.8005,3.8005,3.7950,3.7970,154
2012-03-26,17:05:00,3.7975,3.8010,3.7975,3.8005,82
2012-03-26,17:10:00,3.8010,3.8010,3.7985,3.7995,17
2012-03-26,17:15:00,3.7990,3.8015,3.7980,3.8000,31
2012-03-26,17:20:00,3.8000,3.8010,3.7955,3.7970,65
2012-03-26,17:25:00,3.7980,3.7990,3.7975,3.7975,38
2012-03-26,17:30:00,3.7980,3.7990,3.7970,3.7980,50
2012-03-26,17:35:00,3.7985,3.8025,3.7975,3.8025,28
2012-03-26,17:40:00,3.8025,3.8065,3.8025,3.8065,115
2012-03-26,17:45:00,3.8070,3.8105,3.8060,3.8075,204
2012-03-26,17:50:00,3.8075,3.8110,3.8075,3.8105,100
2012-03-26,17:55:00,3.8105,3.8145,3.8105,3.8125,119
2012-03-26,18:00:00,3.8115,3.8135,3.8095,3.8100,99
2012-03-26,18:05:00,3.8100,3.8115,3.8095,3.8105,42
2012-03-26,18:10:00,3.8100,3.8110,3.8100,3.8110,48
2012-03-26,18:15:00,3.8105,3.8150,3.8105,3.8150,103
2012-03-26,18:20:00,3.8140,3.8150,3.8115,3.8135,81
2012-03-26,18:25:00,3.8145,3.8190,3.8145,3.8190,111
2012-03-26,18:30:00,3.8195,3.8220,3.8190,3.8215,134
2012-03-26,18:35:00,3.8215,3.8230,3.8180,3.8185,137
2012-03-26,18:40:00,3.8180,3.8205,3.8155,3.8205,80
2012-03-26,18:45:00,3.8190,3.8205,3.8180,3.8190,46
2012-03-26,18:50:00,3.8185,3.8205,3.8180,3.8190,58
2012-03-26,18:55:00,3.8190,3.8190,3.8155,3.8160,28
2012-03-26,19:00:00,3.8150,3.8200,3.8135,3.8185,168
2012-03-26,19:05:00,3.8185,3.8290,3.8185,3.8270,269
2012-03-26,19:10:00,3.8275,3.8325,3.8250,3.8320,396
2012-03-26,19:15:00,3.8325,3.8385,3.8320,3.8375,542
2012-03-26,19:20:00,3.8380,3.8380,3.8275,3.8295,252
2012-03-26,19:25:00,3.8295,3.8320,3.8270,3.8285,154
2012-03-26,19:30:00,3.8285,3.8340,3.8285,3.8325,196
2012-03-26,19:35:00,3.8335,3.8360,3.8310,3.8325,279
2012-03-26,19:40:00,3.8320,3.8335,3.8315,3.8325,54
2012-03-26,19:45:00,3.8335,3.8340,3.8300,3.8305,94
2012-03-26,19:50:00,3.8310,3.8325,3.8275,3.8310,95
2012-03-26,19:55:00,3.8295,3.8315,3.8295,3.8305,38
2012-03-26,20:00:00,3.8300,3.8495,3.8285,3.8470,1146
2012-03-26,20:05:00,3.8465,3.8470,3.8425,3.8435,448
2012-03-26,20:10:00,3.8425,3.8575,3.8420,3.8550,1427
2012-03-26,20:15:00,3.8545,3.8590,3.8540,3.8550,955
2012-03-26,20:20:00,3.8555,3.8580,3.8535,3.8535,586
2012-03-26,20:25:00,3.8535,3.8580,3.8525,3.8555,413
2012-03-26,20:30:00,3.8560,3.8570,3.8535,3.8565,291
2012-03-26,20:35:00,3.8570,3.8590,3.8555,3.8560,403
2012-03-26,20:40:00,3.8560,3.8580,3.8535,3.8560,141
2012-03-26,20:45:00,3.8570,3.8620,3.8565,3.8600,561
2012-03-26,20:50:00,3.8605,3.8605,3.8535,3.8565,244
2012-03-26,20:55:00,3.8570,3.8590,3.8550,3.8580,222
2012-03-26,21:00:00,3.8585,3.8600,3.8560,3.8575,181
2012-03-26,21:05:00,3.8585,3.8585,3.8540,3.8550,211
2012-03-26,21:10:00,3.8555,3.8575,3.8540,3.8570,207
2012-03-26,21:15:00,3.8565,3.8570,3.8535,3.8550,167
2012-03-26,21:20:00,3.8550,3.8550,3.8485,3.8530,442
2012-03-26,21:25:00,3.8525,3.8550,3.8500,3.8525,172
2012-03-26,21:30:00,3.8525,3.8555,3.8520,3.8530,362
2012-03-26,21:35:00,3.8535,3.8570,3.8525,3.8550,230
2012-03-26,21:40:00,3.8550,3.8550,3.8515,3.8525,181
2012-03-26,21:45:00,3.8520,3.8530,3.8500,3.8505,200
2012-03-26,21:50:00,3.8510,3.8520,3.8485,3.8500,298
2012-03-26,21:55:00,3.8500,3.8565,3.8500,3.8560,286
2012-03-26,22:00:00,3.8560,3.8570,3.8525,3.8535,255
2012-03-26,22:05:00,3.8540,3.8570,3.8535,3.8560,302
2012-03-26,22:10:00,3.8560,3.8745,3.8555,3.8690,2017
2012-03-26,22:15:00,3.8690,3.8780,3.8690,3.8740,1028
2012-03-26,22:20:00,3.8745,3.8830,3.8735,3.8805,1328
2012-03-26,22:25:00,3.8800,3.8840,3.8780,3.8800,610
2012-03-26,22:30:00,3.8800,3.8840,3.8740,3.8750,617
2012-03-26,22:35:00,3.8750,3.8785,3.8740,3.8775,285
2012-03-26,22:40:00,3.8785,3.8815,3.8765,3.8770,262
2012-03-26,22:45:00,3.8775,3.8795,3.8765,3.8770,216
2012-03-26,22:50:00,3.8775,3.8795,3.8755,3.8775,211
2012-03-26,22:55:00,3.8775,3.8820,3.8770,3.8790,311
2012-03-26,23:00:00,3.8785,3.8795,3.8760,3.8790,214
2012-03-26,23:05:00,3.8795,3.8795,3.8760,3.8765,154
2012-03-26,23:10:00,3.8775,3.8785,3.8755,3.8765,108
2012-03-26,23:15:00,3.8760,3.8820,3.8750,3.8795,240
2012-03-26,23:20:00,3.8800,3.8855,3.8795,3.8810,375
2012-03-26,23:25:00,3.8810,3.8830,3.8795,3.8800,222
2012-03-26,23:30:00,3.8805,3.8820,3.8790,3.8820,142
2012-03-26,23:35:00,3.8825,3.8835,3.8795,3.8805,184
2012-03-26,23:40:00,3.8810,3.8820,3.8795,3.8795,119
2012-03-26,23:45:00,3.8795,3.8795,3.8765,3.8780,193
2012-03-26,23:50:00,3.8780,3.8805,3.8750,3.8800,288
2012-03-26,23:55:00,3.8805,3.8835,3.8790,3.8825,251
2012-03-27,00:00:00,3.8820,3.8850,3.8815,3.8835,210
2012-03-27,00:05:00,3.8840,3.8850,3.8820,3.8830,166
2012-03-27,00:10:00,3.8830,3.8845,3.8815,3.8835,202
2012-03-27,00:15:00,3.8835,3.8845,3.8825,3.8840,165
2012-03-27,00:20:00,3.8845,3.8845,3.8800,3.8805,188
2012-03-27,00:25:00,3.8805,3.8825,3.8800,3.8825,269
2012-03-27,00:30:00,3.8815,3.8815,3.8795,3.8810,184
2012-03-27,00:35:00,3.8815,3.8820,3.8795,3.8815,149
2012-03-27,00:40:00,3.8815,3.8825,3.8805,3.8825,115
2012-03-27,00:45:00,3.8825,3.8865,3.8820,3.8865,196
2012-03-27,00:50:00,3.8865,3.8885,3.8825,3.8835,440
2012-03-27,00:55:00,3.8840,3.8915,3.8830,3.8880,1118
2012-03-27,01:00:00,3.8880,3.8895,3.8875,3.8890,203
2012-03-27,01:05:00,3.8890,3.8910,3.8885,3.8910,185
2012-03-27,01:10:00,3.8915,3.8940,3.8915,3.8925,299
2012-03-27,01:15:00,3.8925,3.8940,3.8925,3.8925,118
2012-03-27,01:20:00,3.8925,3.8930,3.8900,3.8910,199
2012-03-27,01:25:00,3.8915,3.8925,3.8905,3.8925,114
2012-03-27,01:30:00,3.8920,3.8920,3.8900,3.8920,155
2012-03-27,01:35:00,3.8925,3.8935,3.8905,3.8915,141
2012-03-27,01:40:00,3.8915,3.8925,3.8915,3.8925,46
2012-03-27,01:45:00,3.8920,3.8940,3.8920,3.8930,73
2012-03-27,01:50:00,3.8935,3.8940,3.8925,3.8935,110
2012-03-27,01:55:00,3.8930,3.8935,3.8920,3.8935,86
2012-03-27,02:00:00,3.8930,3.8930,3.8920,3.8925,26
2012-03-27,02:05:00,3.8925,3.8930,3.8920,3.8930,21
2012-03-27,02:10:00,3.8930,3.8935,3.8915,3.8920,36
2012-03-27,02:15:00,3.8925,3.8925,3.8905,3.8905,32
2012-03-27,02:20:00,3.8900,3.8900,3.8880,3.8895,84
2012-03-27,02:25:00,3.8895,3.8910,3.8875,3.8900,32
2012-03-27,02:30:00,3.8890,3.8895,3.8880,3.8895,3
2012-03-27,02:35:00,3.8890,3.8890,3.8880,3.8890,14
2012-03-27,02:40:00,3.8890,3.8895,3.8880,3.8885,28
2012-03-27,02:45:00,3.8885,3.8890,3.8875,3.8890,22
2012-03-27,02:50:00,3.8890,3.8905,3.8885,3.8905,24
2012-03-27,02:55:00,3.8900,3.8915,3.8895,3.8910,50
2012-03-27,03:00:00,3.8905,3.8935,3.8895,3.8930,35
2012-03-27,03:05:00,3.8930,3.8940,3.8920,3.8940,84
2012-03-27,03:10:00,3.8940,3.8945,3.8935,3.8935,22
2012-03-27,03:15:00,3.8940,3.8945,3.8930,3.8935,50
2012-03-27,03:20:00,3.8930,3.8945,3.8925,3.8925,28
2012-03-27,03:25:00,3.8930,3.8930,3.8915,3.8920,27
2012-03-27,03:30:00,3.8930,3.8930,3.8875,3.8915,30
2012-03-27,03:35:00,3.8920,3.8960,3.8915,3.8935,234
2012-03-27,03:40:00,3.8945,3.8960,3.8940,3.8940,26
2012-03-27,03:45:00,3.8945,3.8950,3.8930,3.8950,26
2012-03-27,03:50:00,3.8950,3.8955,3.8935,3.8950,40
2012-03-27,03:55:00,3.8950,3.8970,3.8940,3.8960,49
2012-03-27,04:00:00,3.8950,3.8955,3.8935,3.8950,34
2012-03-27,04:05:00,3.8960,3.8980,3.8940,3.8960,37
2012-03-27,04:10:00,3.8965,3.8990,3.8960,3.8990,58
2012-03-27,04:15:00,3.8980,3.8980,3.8975,3.8975,12
2012-03-27,04:20:00,3.8970,3.8980,3.8970,3.8980,15
2012-03-27,04:25:00,3.8970,3.8985,3.8970,3.8980,55
2012-03-27,04:30:00,3.8970,3.8995,3.8970,3.8980,53
2012-03-27,04:35:00,3.8975,3.8990,3.8970,3.8970,34
2012-03-27,04:40:00,3.8970,3.8985,3.8970,3.8970,34
2012-03-27,04:45:00,3.8980,3.8985,3.8980,3.8980,21
2012-03-27,04:50:00,3.8980,3.8980,3.8965,3.8970,32
2012-03-27,04:55:00,3.8965,3.8970,3.8965,3.8970,6
2012-03-27,05:00:00,3.8970,3.8970,3.8940,3.8940,38
2012-03-27,05:05:00,3.8940,3.8960,3.8940,3.8960,36
2012-03-27,05:10:00,3.8960,3.8960,3.8940,3.8960,40
2012-03-27,06:00:00,3.8970,3.8970,3.8925,3.8925,27
2012-03-27,06:05:00,3.8925,3.8925,3.8905,3.8910,25
2012-03-27,06:10:00,3.8905,3.8920,3.8905,3.8920,11
2012-03-27,06:15:00,3.8920,3.8920,3.8900,3.8900,7
2012-03-27,06:20:00,3.8900,3.8910,3.8895,3.8905,17
2012-03-27,06:25:00,3.8910,3.8910,3.8900,3.8900,11
2012-03-27,06:30:00,3.8905,3.8905,3.8905,3.8905,5
2012-03-27,06:35:00,3.8900,3.8910,3.8900,3.8910,5
2012-03-27,06:40:00,3.8910,3.8925,3.8910,3.8925,31
2012-03-27,06:45:00,3.8930,3.8930,3.8925,3.8925,26
2012-03-27,06:50:00,3.8930,3.8945,3.8930,3.8940,23
2012-03-27,06:55:00,3.8945,3.8950,3.8945,3.8950,25
2012-03-27,07:00:00,3.8945,3.8950,3.8945,3.8945,20
2012-03-27,07:05:00,3.8945,3.8950,3.8945,3.8950,10
2012-03-27,07:10:00,3.8955,3.8960,3.8940,3.8940,14
2012-03-27,07:15:00,3.8930,3.8940,3.8930,3.8940,3
2012-03-27,07:20:00,3.8920,3.8920,3.8910,3.8910,7
2012-03-27,07:25:00,3.8910,3.8910,3.8905,3.8905,4
2012-03-27,07:30:00,3.8920,3.8920,3.8915,3.8915,7
2012-03-27,07:35:00,3.8905,3.8905,3.8885,3.8900,25
2012-03-27,07:40:00,3.8900,3.8900,3.8880,3.8885,18
2012-03-27,07:45:00,3.8895,3.8900,3.8895,3.8895,12
2012-03-27,07:50:00,3.8900,3.8915,3.8900,3.8915,4
2012-03-27,07:55:00,3.8900,3.8900,3.8890,3.8895,10
2012-03-27,08:00:00,3.8895,3.8895,3.8875,3.8880,79
2012-03-27,08:05:00,3.8880,3.8890,3.8875,3.8875,15
2012-03-27,08:10:00,3.8875,3.8895,3.8875,3.8885,136
2012-03-27,08:15:00,3.8880,3.8885,3.8875,3.8885,16
2012-03-27,08:20:00,3.8875,3.8885,3.8875,3.8880,41
2012-03-27,08:25:00,3.8880,3.8880,3.8875,3.8880,14
2012-03-27,08:30:00,3.8875,3.8880,3.8860,3.8860,48
2012-03-27,08:35:00,3.8865,3.8875,3.8850,3.8850,97
2012-03-27,08:40:00,3.8855,3.8885,3.8850,3.8870,52
2012-03-27,08:45:00,3.8860,3.8860,3.8850,3.8860,45
2012-03-27,08:50:00,3.8865,3.8865,3.8845,3.8860,18
2012-03-27,08:55:00,3.8855,3.8865,3.8815,3.8820,153
2012-03-27,09:00:00,3.8815,3.8825,3.8800,3.8820,300
2012-03-27,09:05:00,3.8810,3.8840,3.8780,3.8805,318
2012-03-27,09:10:00,3.8810,3.8820,3.8780,3.8815,121
2012-03-27,09:15:00,3.8820,3.8835,3.8805,3.8835,141
2012-03-27,09:20:00,3.8830,3.8830,3.8790,3.8790,72
2012-03-27,09:25:00,3.8800,3.8805,3.8790,3.8790,70
2012-03-27,09:30:00,3.8800,3.8810,3.8795,3.8795,31
2012-03-27,09:35:00,3.8795,3.8805,3.8780,3.8780,79
2012-03-27,09:40:00,3.8795,3.8795,3.8760,3.8770,60
2012-03-27,09:45:00,3.8775,3.8785,3.8760,3.8775,61
2012-03-27,09:50:00,3.8770,3.8780,3.8760,3.8765,107
2012-03-27,09:55:00,3.8765,3.8770,3.8755,3.8755,215
2012-03-27,10:00:00,3.8765,3.8770,3.8745,3.8750,202
2012-03-27,10:05:00,3.8750,3.8800,3.8750,3.8790,69
2012-03-27,10:10:00,3.8795,3.8800,3.8785,3.8785,55
2012-03-27,10:15:00,3.8785,3.8790,3.8780,3.8780,16
2012-03-27,10:20:00,3.8775,3.8775,3.8760,3.8775,29
2012-03-27,10:25:00,3.8775,3.8775,3.8760,3.8765,25
2012-03-27,10:30:00,3.8770,3.8780,3.8765,3.8780,21
2012-03-27,10:35:00,3.8785,3.8785,3.8770,3.8780,10
2012-03-27,10:40:00,3.8785,3.8785,3.8770,3.8780,12
2012-03-27,10:45:00,3.8775,3.8780,3.8765,3.8770,80
2012-03-27,10:50:00,3.8780,3.8780,3.8770,3.8780,67
2012-03-27,10:55:00,3.8780,3.8785,3.8770,3.8785,26
2012-03-27,11:00:00,3.8785,3.8795,3.8775,3.8775,51
2012-03-27,11:05:00,3.8775,3.8775,3.8760,3.8760,27
2012-03-27,11:10:00,3.8765,3.8770,3.8760,3.8765,31
2012-03-27,11:15:00,3.8765,3.8775,3.8760,3.8760,30
2012-03-27,11:20:00,3.8760,3.8760,3.8745,3.8760,44
2012-03-27,11:25:00,3.8755,3.8765,3.8745,3.8765,29
2012-03-27,11:30:00,3.8760,3.8765,3.8760,3.8760,11
2012-03-27,11:35:00,3.8750,3.8760,3.8750,3.8760,12
2012-03-27,11:40:00,3.8760,3.8770,3.8745,3.8745,21
2012-03-27,11:45:00,3.8770,3.8770,3.8745,3.8750,19
2012-03-27,11:50:00,3.8750,3.8765,3.8750,3.8755,26
2012-03-27,11:55:00,3.8745,3.8745,3.8745,3.8745,3
2012-03-27,12:00:00,3.8745,3.8765,3.8745,3.8765,13
2012-03-27,12:05:00,3.8755,3.8765,3.8755,3.8765,6
2012-03-27,12:10:00,3.8770,3.8770,3.8770,3.8770,1
2012-03-27,12:15:00,3.8770,3.8780,3.8770,3.8780,11
2012-03-27,12:20:00,3.8785,3.8785,3.8775,3.8775,13
2012-03-27,12:25:00,3.8770,3.8770,3.8750,3.8750,13
2012-03-27,12:30:00,3.8750,3.8785,3.8750,3.8780,65
2012-03-27,12:35:00,3.8785,3.8800,3.8780,3.8795,56
2012-03-27,12:40:00,3.8795,3.8810,3.8775,3.8775,37
2012-03-27,12:45:00,3.8785,3.8790,3.8785,3.8790,13
2012-03-27,12:50:00,3.8780,3.8815,3.8775,3.8810,29
2012-03-27,12:55:00,3.8805,3.8830,3.8800,3.8820,42
2012-03-27,13:00:00,3.8820,3.8820,3.8800,3.8800,27
2012-03-27,13:05:00,3.8810,3.8830,3.8810,3.8830,30
2012-03-27,13:10:00,3.8820,3.8825,3.8815,3.8820,44
2012-03-27,13:15:00,3.8820,3.8830,3.8820,3.8830,19
2012-03-27,13:20:00,3.8820,3.8845,3.8815,3.8835,39
2012-03-27,13:25:00,3.8840,3.8840,3.8835,3.8835,13
2012-03-27,13:30:00,3.8830,3.8830,3.8785,3.8790,170
2012-03-27,13:35:00,3.8795,3.8815,3.8780,3.8790,133
2012-03-27,13:40:00,3.8790,3.8795,3.8765,3.8780,156
2012-03-27,13:45:00,3.8780,3.8805,3.8775,3.8790,56
2012-03-27,13:50:00,3.8790,3.8810,3.8780,3.8810,103
2012-03-27,13:55:00,3.8815,3.8865,3.8815,3.8860,56
2012-03-27,14:00:00,3.8865,3.8900,3.8860,3.8900,211
2012-03-27,14:05:00,3.8900,3.8945,3.8895,3.8945,206
2012-03-27,14:10:00,3.8940,3.8960,3.8935,3.8950,239
2012-03-27,14:15:00,3.8955,3.8965,3.8915,3.8930,105
2012-03-27,14:20:00,3.8930,3.8940,3.8915,3.8930,71
2012-03-27,14:25:00,3.8920,3.8935,3.8900,3.8930,159
2012-03-27,14:30:00,3.8920,3.8920,3.8900,3.8900,74
2012-03-27,14:35:00,3.8900,3.8915,3.8900,3.8915,42
2012-03-27,14:40:00,3.8910,3.8910,3.8880,3.8895,77
2012-03-27,14:45:00,3.8890,3.8895,3.8880,3.8890,69
2012-03-27,14:50:00,3.8880,3.8900,3.8855,3.8895,167
2012-03-27,14:55:00,3.8890,3.8900,3.8865,3.8865,154
2012-03-27,15:00:00,3.8860,3.8880,3.8850,3.8850,130
2012-03-27,15:05:00,3.8850,3.8870,3.8835,3.8865,59
2012-03-27,15:10:00,3.8865,3.8885,3.8850,3.8865,83
2012-03-27,15:15:00,3.8860,3.8870,3.8800,3.8800,219
2012-03-27,15:20:00,3.8800,3.8800,3.8780,3.8790,221
2012-03-27,15:25:00,3.8795,3.8820,3.8790,3.8795,61
2012-03-27,15:30:00,3.8800,3.8810,3.8785,3.8800,76
2012-03-27,15:35:00,3.8800,3.8800,3.8775,3.8790,80
2012-03-27,15:40:00,3.8790,3.8795,3.8770,3.8795,122
2012-03-27,15:45:00,3.8790,3.8835,3.8780,3.8835,233
2012-03-27,15:50:00,3.8835,3.8885,3.8835,3.8880,123
2012-03-27,15:55:00,3.8880,3.8910,3.8860,3.8910,94
2012-03-27,16:00:00,3.8910,3.8975,3.8910,3.8970,231
2012-03-27,16:05:00,3.8975,3.9040,3.8970,3.9000,409
2012-03-27,16:10:00,3.9005,3.9015,3.8950,3.8965,228
2012-03-27,16:15:00,3.8960,3.8975,3.8950,3.8960,81
2012-03-27,16:20:00,3.8965,3.8990,3.8955,3.8970,203
2012-03-27,16:25:00,3.8970,3.8970,3.8945,3.8945,50
2012-03-27,16:30:00,3.8940,3.8950,3.8930,3.8930,64
2012-03-27,16:35:00,3.8930,3.8970,3.8930,3.8950,60
2012-03-27,16:40:00,3.8945,3.8945,3.8905,3.8910,86
2012-03-27,16:45:00,3.8905,3.8915,3.8895,3.8910,155
2012-03-27,16:50:00,3.8905,3.8920,3.8895,3.8910,104
2012-03-27,16:55:00,3.8905,3.8910,3.8890,3.8900,43
2012-03-27,17:00:00,3.8895,3.8915,3.8890,3.8915,63
2012-03-27,17:05:00,3.8915,3.8955,3.8915,3.8955,259
2012-03-27,17:10:00,3.8945,3.8995,3.8940,3.8995,196
2012-03-27,17:15:00,3.8985,3.8995,3.8970,3.8985,128
2012-03-27,17:20:00,3.8985,3.9005,3.8980,3.9000,73
2012-03-27,17:25:00,3.9005,3.9005,3.8950,3.8950,122
2012-03-27,17:30:00,3.8950,3.8975,3.8950,3.8955,35
2012-03-27,17:35:00,3.8965,3.8970,3.8930,3.8950,110
2012-03-27,17:40:00,3.8950,3.8975,3.8930,3.8940,73
2012-03-27,17:45:00,3.8935,3.8945,3.8915,3.8945,97
2012-03-27,17:50:00,3.8945,3.8945,3.8920,3.8925,80
2012-03-27,17:55:00,3.8935,3.8935,3.8885,3.8900,129
2012-03-27,18:00:00,3.8910,3.8910,3.8835,3.8875,185
2012-03-27,18:05:00,3.8870,3.8900,3.8865,3.8890,109
2012-03-27,18:10:00,3.8890,3.8900,3.8865,3.8870,83
2012-03-27,18:15:00,3.8865,3.8870,3.8855,3.8865,65
2012-03-27,18:20:00,3.8860,3.8890,3.8860,3.8880,36
2012-03-27,18:25:00,3.8880,3.8880,3.8860,3.8865,31
2012-03-27,18:30:00,3.8870,3.8870,3.8835,3.8845,67
2012-03-27,18:35:00,3.8850,3.8850,3.8835,3.8840,96
2012-03-27,18:40:00,3.8840,3.8870,3.8840,3.8845,46
2012-03-27,18:45:00,3.8845,3.8845,3.8750,3.8780,347
2012-03-27,18:50:00,3.8775,3.8780,3.8750,3.8760,130
2012-03-27,18:55:00,3.8760,3.8785,3.8750,3.8780,132
2012-03-27,19:00:00,3.8785,3.8790,3.8755,3.8775,146
2012-03-27,19:05:00,3.8775,3.8775,3.8740,3.8750,233
2012-03-27,19:10:00,3.8750,3.8755,3.8680,3.8695,454
2012-03-27,19:15:00,3.8690,3.8700,3.8670,3.8695,224
2012-03-27,19:20:00,3.8685,3.8710,3.8680,3.8680,205
2012-03-27,19:25:00,3.8680,3.8705,3.8675,3.8690,188
2012-03-27,19:30:00,3.8685,3.8695,3.8635,3.8650,305
2012-03-27,19:35:00,3.8650,3.8655,3.8590,3.8600,493
2012-03-27,19:40:00,3.8605,3.8635,3.8585,3.8620,156
2012-03-27,19:45:00,3.8620,3.8640,3.8605,3.8615,137
2012-03-27,19:50:00,3.8615,3.8615,3.8560,3.8565,228
2012-03-27,19:55:00,3.8570,3.8610,3.8565,3.8600,307
2012-03-27,20:00:00,3.8600,3.8625,3.8580,3.8620,474
2012-03-27,20:05:00,3.8610,3.8630,3.8590,3.8630,254
2012-03-27,20:10:00,3.8625,3.8715,3.8600,3.8690,590
2012-03-27,20:15:00,3.8690,3.8700,3.8650,3.8665,182
2012-03-27,20:20:00,3.8670,3.8680,3.8625,3.8645,253
2012-03-27,20:25:00,3.8645,3.8685,3.8640,3.8685,197
2012-03-27,20:30:00,3.8690,3.8695,3.8645,3.8690,140
2012-03-27,20:35:00,3.8685,3.8700,3.8655,3.8660,425
2012-03-27,20:40:00,3.8665,3.8735,3.8665,3.8715,229
2012-03-27,20:45:00,3.8720,3.8755,3.8700,3.8755,345
2012-03-27,20:50:00,3.8750,3.8775,3.8725,3.8755,307
2012-03-27,20:55:00,3.8760,3.8795,3.8735,3.8790,286
2012-03-27,21:00:00,3.8795,3.8850,3.8780,3.8835,439
2012-03-27,21:05:00,3.8830,3.8850,3.8815,3.8825,227
2012-03-27,21:10:00,3.8825,3.8885,3.8825,3.8875,323
2012-03-27,21:15:00,3.8875,3.8880,3.8855,3.8870,202
2012-03-27,21:20:00,3.8870,3.8885,3.8835,3.8840,274
2012-03-27,21:25:00,3.8840,3.8850,3.8815,3.8850,266
2012-03-27,21:30:00,3.8850,3.8860,3.8810,3.8855,232
2012-03-27,21:35:00,3.8855,3.8860,3.8785,3.8820,363
2012-03-27,21:40:00,3.8830,3.8850,3.8795,3.8840,267
2012-03-27,21:45:00,3.8840,3.8900,3.8840,3.8865,472
2012-03-27,21:50:00,3.8870,3.8935,3.8865,3.8920,678
2012-03-27,21:55:00,3.8920,3.8930,3.8870,3.8875,379
2012-03-27,22:00:00,3.8890,3.8890,3.8780,3.8800,515
2012-03-27,22:05:00,3.8800,3.8845,3.8785,3.8830,262
2012-03-27,22:10:00,3.8830,3.8840,3.8795,3.8805,154
2012-03-27,22:15:00,3.8810,3.8820,3.8795,3.8800,163
2012-03-27,22:20:00,3.8795,3.8810,3.8745,3.8785,412
2012-03-27,22:25:00,3.8785,3.8790,3.8735,3.8750,393
2012-03-27,22:30:00,3.8750,3.8765,3.8685,3.8735,509
2012-03-27,22:35:00,3.8730,3.8785,3.8730,3.8760,270
2012-03-27,22:40:00,3.8755,3.8755,3.8680,3.8695,343
2012-03-27,22:45:00,3.8690,3.8690,3.8645,3.8665,380
2012-03-27,22:50:00,3.8665,3.8665,3.8605,3.8660,345
2012-03-27,22:55:00,3.8655,3.8675,3.8640,3.8660,254
2012-03-27,23:00:00,3.8660,3.8710,3.8635,3.8640,388
2012-03-27,23:05:00,3.8645,3.8675,3.8550,3.8650,705
2012-03-27,23:10:00,3.8640,3.8695,3.8585,3.8660,482
2012-03-27,23:15:00,3.8650,3.8730,3.8630,3.8725,329
2012-03-27,23:20:00,3.8725,3.8765,3.8705,3.8705,329
2012-03-27,23:25:00,3.8725,3.8775,3.8725,3.8755,317
2012-03-27,23:30:00,3.8750,3.8770,3.8720,3.8735,182
2012-03-27,23:35:00,3.8725,3.8755,3.8725,3.8745,116
2012-03-27,23:40:00,3.8750,3.8750,3.8725,3.8730,73
2012-03-27,23:45:00,3.8725,3.8730,3.8670,3.8720,374
2012-03-27,23:50:00,3.8715,3.8800,3.8715,3.8800,279
2012-03-27,23:55:00,3.8805,3.8810,3.8775,3.8780,145
2012-03-28,00:00:00,3.8785,3.8790,3.8735,3.8765,238
2012-03-28,00:05:00,3.8755,3.8780,3.8750,3.8780,90
2012-03-28,00:10:00,3.8765,3.8790,3.8765,3.8785,97
2012-03-28,00:15:00,3.8785,3.8790,3.8770,3.8775,111
2012-03-28,00:20:00,3.8780,3.8795,3.8760,3.8770,131
2012-03-28,00:25:00,3.8770,3.8785,3.8765,3.8775,117
2012-03-28,00:30:00,3.8775,3.8795,3.8775,3.8780,107
2012-03-28,00:35:00,3.8780,3.8825,3.8780,3.8815,238
2012-03-28,00:40:00,3.8820,3.8820,3.8800,3.8805,95
2012-03-28,00:45:00,3.8800,3.8825,3.8795,3.8805,208
2012-03-28,00:50:00,3.8800,3.8815,3.8790,3.8805,152
2012-03-28,00:55:00,3.8810,3.8815,3.8760,3.8805,724
2012-03-28,01:00:00,3.8805,3.8830,3.8800,3.8820,293
2012-03-28,01:05:00,3.8815,3.8820,3.8810,3.8815,86
2012-03-28,01:10:00,3.8805,3.8835,3.8805,3.8825,184
2012-03-28,01:15:00,3.8820,3.8825,3.8800,3.8800,120
2012-03-28,01:20:00,3.8805,3.8815,3.8770,3.8795,112
2012-03-28,01:25:00,3.8785,3.8805,3.8765,3.8805,95
2012-03-28,01:30:00,3.8795,3.8805,3.8785,3.8800,27
2012-03-28,01:35:00,3.8795,3.8800,3.8785,3.8800,47
2012-03-28,01:40:00,3.8795,3.8800,3.8785,3.8795,32
2012-03-28,01:45:00,3.8795,3.8800,3.8790,3.8790,44
2012-03-28,01:50:00,3.8795,3.8805,3.8790,3.8795,69
2012-03-28,01:55:00,3.8800,3.8800,3.8785,3.8785,35
2012-03-28,02:00:00,3.8795,3.8805,3.8785,3.8805,20
2012-03-28,02:05:00,3.8805,3.8810,3.8795,3.8805,21
2012-03-28,02:10:00,3.8810,3.8830,3.8805,3.8820,18
2012-03-28,02:15:00,3.8825,3.8825,3.8805,3.8815,8
2012-03-28,02:20:00,3.8815,3.8820,3.8800,3.8815,32
2012-03-28,02:25:00,3.8820,3.8825,3.8815,3.8820,6
2012-03-28,02:30:00,3.8825,3.8825,3.8805,3.8815,29
2012-03-28,02:35:00,3.8805,3.8805,3.8785,3.8795,7
2012-03-28,02:40:00,3.8800,3.8800,3.8790,3.8790,12
2012-03-28,02:45:00,3.8790,3.8790,3.8780,3.8785,17
2012-03-28,02:50:00,3.8790,3.8795,3.8775,3.8775,15
2012-03-28,02:55:00,3.8785,3.8790,3.8770,3.8780,13
2012-03-28,03:00:00,3.8790,3.8790,3.8785,3.8785,9
2012-03-28,03:05:00,3.8785,3.8790,3.8785,3.8785,15
2012-03-28,03:10:00,3.8785,3.8795,3.8785,3.8785,9
2012-03-28,03:15:00,3.8780,3.8780,3.8765,3.8765,29
2012-03-28,03:20:00,3.8765,3.8770,3.8690,3.8700,145
2012-03-28,03:25:00,3.8695,3.8700,3.8680,3.8685,91
2012-03-28,03:30:00,3.8690,3.8800,3.8675,3.8690,25
2012-03-28,03:35:00,3.8685,3.8685,3.8670,3.8680,37
2012-03-28,03:40:00,3.8685,3.8695,3.8680,3.8680,9
2012-03-28,03:45:00,3.8695,3.8695,3.8670,3.8675,39
2012-03-28,03:50:00,3.8670,3.8690,3.8670,3.8685,7
2012-03-28,03:55:00,3.8670,3.8680,3.8645,3.8650,39
2012-03-28,04:00:00,3.8650,3.8680,3.8640,3.8680,57
2012-03-28,04:05:00,3.8685,3.8700,3.8685,3.8690,14
2012-03-28,04:10:00,3.8695,3.8695,3.8665,3.8665,8
2012-03-28,04:15:00,3.8650,3.8650,3.8650,3.8650,1
2012-03-28,04:20:00,3.8650,3.8650,3.8640,3.8650,6
2012-03-28,04:25:00,3.8640,3.8640,3.8630,3.8635,10
2012-03-28,04:30:00,3.8635,3.8655,3.8635,3.8635,7
2012-03-28,04:35:00,3.8640,3.8640,3.8595,3.8600,119
2012-03-28,04:40:00,3.8605,3.8650,3.8605,3.8650,10
2012-03-28,04:45:00,3.8650,3.8650,3.8635,3.8640,16
2012-03-28,04:50:00,3.8645,3.8645,3.8620,3.8630,8
2012-03-28,04:55:00,3.8620,3.8655,3.8620,3.8635,18
2012-03-28,05:00:00,3.8650,3.8650,3.8650,3.8650,1
2012-03-28,05:05:00,3.8655,3.8655,3.8655,3.8655,1
2012-03-28,05:10:00,3.8660,3.8660,3.8635,3.8650,14
2012-03-28,06:00:00,3.8675,3.8675,3.8620,3.8665,19
2012-03-28,06:05:00,3.8645,3.8670,3.8645,3.8665,23
2012-03-28,06:10:00,3.8675,3.8675,3.8660,3.8660,18
2012-03-28,06:15:00,3.8665,3.8670,3.8660,3.8660,7
2012-03-28,06:20:00,3.8660,3.8660,3.8655,3.8655,6
2012-03-28,06:25:00,3.8655,3.8680,3.8655,3.8665,28
2012-03-28,06:30:00,3.8680,3.8690,3.8665,3.8685,71
2012-03-28,06:35:00,3.8695,3.8695,3.8670,3.8670,34
2012-03-28,06:40:00,3.8665,3.8675,3.8660,3.8660,3
2012-03-28,06:45:00,3.8660,3.8665,3.8660,3.8665,3
2012-03-28,06:50:00,3.8655,3.8665,3.8650,3.8650,13
2012-03-28,06:55:00,3.8645,3.8670,3.8645,3.8670,8
2012-03-28,07:00:00,3.8675,3.8680,3.8660,3.8665,11
2012-03-28,07:05:00,3.8665,3.8680,3.8665,3.8680,9
2012-03-28,07:10:00,3.8675,3.8675,3.8675,3.8675,2
2012-03-28,07:15:00,3.8670,3.8695,3.8670,3.8695,8
2012-03-28,07:20:00,3.8695,3.8695,3.8695,3.8695,5
2012-03-28,07:30:00,3.8685,3.8685,3.8685,3.8685,1
2012-03-28,07:40:00,3.8690,3.8690,3.8680,3.8680,4
2012-03-28,07:45:00,3.8690,3.8700,3.8690,3.8695,15
2012-03-28,07:50:00,3.8695,3.8695,3.8690,3.8690,2
2012-03-28,07:55:00,3.8690,3.8700,3.8680,3.8680,9
2012-03-28,08:00:00,3.8685,3.8685,3.8665,3.8680,27
2012-03-28,08:05:00,3.8680,3.8680,3.8675,3.8675,16
2012-03-28,08:10:00,3.8670,3.8685,3.8665,3.8685,7
2012-03-28,08:15:00,3.8680,3.8680,3.8660,3.8660,13
2012-03-28,08:20:00,3.8655,3.8670,3.8655,3.8665,6
2012-03-28,08:25:00,3.8660,3.8660,3.8635,3.8635,31
2012-03-28,08:30:00,3.8640,3.8650,3.8625,3.8625,36
2012-03-28,08:35:00,3.8625,3.8645,3.8625,3.8645,15
2012-03-28,08:40:00,3.8645,3.8660,3.8645,3.8650,22
2012-03-28,08:45:00,3.8650,3.8655,3.8555,3.8555,186
2012-03-28,08:50:00,3.8560,3.8595,3.8555,3.8595,45
2012-03-28,08:55:00,3.8595,3.8615,3.8530,3.8600,204
2012-03-28,09:00:00,3.8600,3.8620,3.8575,3.8600,83
2012-03-28,09:05:00,3.8595,3.8605,3.8570,3.8600,47
2012-03-28,09:10:00,3.8615,3.8640,3.8610,3.8635,37
2012-03-28,09:15:00,3.8635,3.8665,3.8630,3.8645,90
2012-03-28,09:20:00,3.8645,3.8650,3.8605,3.8610,73
2012-03-28,09:25:00,3.8615,3.8620,3.8605,3.8620,10
2012-03-28,09:30:00,3.8625,3.8630,3.8610,3.8630,17
2012-03-28,09:35:00,3.8610,3.8630,3.8610,3.8620,10
2012-03-28,09:40:00,3.8630,3.8645,3.8625,3.8630,84
2012-03-28,09:45:00,3.8645,3.8645,3.8615,3.8615,35
2012-03-28,09:50:00,3.8620,3.8625,3.8605,3.8610,72
2012-03-28,09:55:00,3.8610,3.8615,3.8580,3.8580,98
2012-03-28,10:00:00,3.8580,3.8600,3.8555,3.8600,121
2012-03-28,10:05:00,3.8600,3.8605,3.8590,3.8600,55
2012-03-28,10:10:00,3.8605,3.8610,3.8595,3.8595,25
2012-03-28,10:15:00,3.8595,3.8620,3.8595,3.8620,33
2012-03-28,10:20:00,3.8615,3.8620,3.8600,3.8600,29
2012-03-28,10:25:00,3.8600,3.8600,3.8580,3.8585,53
2012-03-28,10:30:00,3.8590,3.8605,3.8585,3.8585,35
2012-03-28,10:35:00,3.8595,3.8610,3.8590,3.8590,24
2012-03-28,10:40:00,3.8600,3.8615,3.8595,3.8595,31
2012-03-28,10:45:00,3.8590,3.8600,3.8585,3.8590,15
2012-03-28,10:50:00,3.8595,3.8605,3.8580,3.8600,13
2012-03-28,10:55:00,3.8605,3.8605,3.8590,3.8595,58
2012-03-28,11:00:00,3.8595,3.8610,3.8590,3.8600,104
2012-03-28,11:05:00,3.8605,3.8610,3.8590,3.8590,25
2012-03-28,11:10:00,3.8590,3.8590,3.8590,3.8590,17
2012-03-28,11:15:00,3.8590,3.8595,3.8585,3.8595,35
2012-03-28,11:20:00,3.8585,3.8595,3.8580,3.8585,77
2012-03-28,11:25:00,3.8585,3.8595,3.8580,3.8595,63
2012-03-28,11:30:00,3.8590,3.8590,3.8580,3.8590,29
2012-03-28,11:35:00,3.8595,3.8595,3.8595,3.8595,2
2012-03-28,11:40:00,3.8590,3.8590,3.8575,3.8575,20
2012-03-28,11:45:00,3.8580,3.8580,3.8580,3.8580,1
2012-03-28,11:50:00,3.8580,3.8580,3.8580,3.8580,2
2012-03-28,11:55:00,3.8585,3.8585,3.8580,3.8580,3
2012-03-28,12:00:00,3.8590,3.8595,3.8590,3.8595,14
2012-03-28,12:05:00,3.8595,3.8600,3.8595,3.8595,9
2012-03-28,12:10:00,3.8600,3.8610,3.8600,3.8610,13
2012-03-28,12:20:00,3.8605,3.8615,3.8605,3.8615,12
2012-03-28,12:25:00,3.8615,3.8620,3.8615,3.8620,5
2012-03-28,12:30:00,3.8620,3.8620,3.8590,3.8600,38
2012-03-28,12:35:00,3.8590,3.8600,3.8570,3.8570,36
2012-03-28,12:40:00,3.8575,3.8575,3.8545,3.8550,38
2012-03-28,12:45:00,3.8545,3.8550,3.8540,3.8540,29
2012-03-28,12:50:00,3.8540,3.8555,3.8540,3.8545,24
2012-03-28,12:55:00,3.8540,3.8540,3.8535,3.8540,24
2012-03-28,13:00:00,3.8535,3.8540,3.8515,3.8530,56
2012-03-28,13:05:00,3.8530,3.8545,3.8515,3.8545,43
2012-03-28,13:10:00,3.8545,3.8580,3.8545,3.8565,37
2012-03-28,13:15:00,3.8565,3.8570,3.8550,3.8560,47
2012-03-28,13:20:00,3.8555,3.8565,3.8540,3.8540,61
2012-03-28,13:25:00,3.8540,3.8550,3.8530,3.8545,48
2012-03-28,13:30:00,3.8540,3.8565,3.8535,3.8560,66
2012-03-28,13:35:00,3.8555,3.8565,3.8550,3.8565,52
2012-03-28,13:40:00,3.8570,3.8590,3.8565,3.8580,85
2012-03-28,13:45:00,3.8580,3.8590,3.8570,3.8570,47
2012-03-28,13:50:00,3.8575,3.8590,3.8570,3.8590,45
2012-03-28,13:55:00,3.8590,3.8595,3.8585,3.8590,59
2012-03-28,14:00:00,3.8590,3.8605,3.8575,3.8580,59
2012-03-28,14:05:00,3.8580,3.8590,3.8560,3.8570,67
2012-03-28,14:10:00,3.8570,3.8575,3.8555,3.8565,50
2012-03-28,14:15:00,3.8570,3.8575,3.8560,3.8570,72
2012-03-28,14:20:00,3.8570,3.8575,3.8530,3.8530,155
2012-03-28,14:25:00,3.8525,3.8525,3.8470,3.8495,344
2012-03-28,14:30:00,3.8495,3.8500,3.8470,3.8470,98
2012-03-28,14:35:00,3.8470,3.8490,3.8465,3.8475,112
2012-03-28,14:40:00,3.8465,3.8485,3.8455,3.8465,105
2012-03-28,14:45:00,3.8465,3.8470,3.8445,3.8445,199
2012-03-28,14:50:00,3.8440,3.8460,3.8425,3.8450,197
2012-03-28,14:55:00,3.8450,3.8460,3.8400,3.8410,292
2012-03-28,15:00:00,3.8415,3.8490,3.8400,3.8485,182
2012-03-28,15:05:00,3.8485,3.8510,3.8455,3.8460,205
2012-03-28,15:10:00,3.8455,3.8490,3.8440,3.8480,149
2012-03-28,15:15:00,3.8480,3.8495,3.8460,3.8485,191
2012-03-28,15:20:00,3.8485,3.8500,3.8450,3.8465,87
2012-03-28,15:25:00,3.8465,3.8490,3.8460,3.8485,111
2012-03-28,15:30:00,3.8495,3.8520,3.8475,3.8485,142
2012-03-28,15:35:00,3.8505,3.8530,3.8490,3.8525,123
2012-03-28,15:40:00,3.8520,3.8560,3.8515,3.8535,184
2012-03-28,15:45:00,3.8535,3.8560,3.8530,3.8535,198
2012-03-28,15:50:00,3.8540,3.8570,3.8540,3.8555,93
2012-03-28,15:55:00,3.8560,3.8565,3.8510,3.8515,109
2012-03-28,16:00:00,3.8515,3.8540,3.8490,3.8495,199
2012-03-28,16:05:00,3.8495,3.8500,3.8475,3.8485,213
2012-03-28,16:10:00,3.8480,3.8520,3.8480,3.8500,149
2012-03-28,16:15:00,3.8515,3.8525,3.8500,3.8500,50
2012-03-28,16:20:00,3.8505,3.8510,3.8470,3.8475,171
2012-03-28,16:25:00,3.8485,3.8490,3.8470,3.8490,50
2012-03-28,16:30:00,3.8490,3.8510,3.8465,3.8490,138
2012-03-28,16:35:00,3.8495,3.8495,3.8450,3.8495,87
2012-03-28,16:40:00,3.8485,3.8510,3.8475,3.8480,72
2012-03-28,16:45:00,3.8470,3.8490,3.8470,3.8485,27
2012-03-28,16:50:00,3.8485,3.8485,3.8450,3.8455,68
2012-03-28,16:55:00,3.8455,3.8455,3.8415,3.8425,138
2012-03-28,17:00:00,3.8435,3.8460,3.8430,3.8430,81
2012-03-28,17:05:00,3.8430,3.8445,3.8400,3.8430,181
2012-03-28,17:10:00,3.8440,3.8440,3.8410,3.8430,85
2012-03-28,17:15:00,3.8425,3.8425,3.8390,3.8400,154
2012-03-28,17:20:00,3.8395,3.8400,3.8375,3.8385,106
2012-03-28,17:25:00,3.8385,3.8435,3.8380,3.8425,135
2012-03-28,17:30:00,3.8415,3.8425,3.8390,3.8415,57
2012-03-28,17:35:00,3.8425,3.8475,3.8415,3.8455,110
2012-03-28,17:40:00,3.8450,3.8465,3.8435,3.8435,31
2012-03-28,17:45:00,3.8435,3.8455,3.8435,3.8455,52
2012-03-28,17:50:00,3.8445,3.8455,3.8420,3.8420,47
2012-03-28,17:55:00,3.8425,3.8435,3.8365,3.8370,235
2012-03-28,18:00:00,3.8375,3.8380,3.8350,3.8350,188
2012-03-28,18:05:00,3.8350,3.8390,3.8310,3.8350,249
2012-03-28,18:10:00,3.8345,3.8385,3.8335,3.8380,125
2012-03-28,18:15:00,3.8385,3.8425,3.8385,3.8425,183
2012-03-28,18:20:00,3.8415,3.8420,3.8390,3.8390,34
2012-03-28,18:25:00,3.8405,3.8415,3.8375,3.8410,114
2012-03-28,18:30:00,3.8410,3.8415,3.8385,3.8395,41
2012-03-28,18:35:00,3.8395,3.8405,3.8380,3.8390,46
2012-03-28,18:40:00,3.8385,3.8395,3.8370,3.8375,67
2012-03-28,18:45:00,3.8375,3.8395,3.8370,3.8390,148
2012-03-28,18:50:00,3.8385,3.8410,3.8385,3.8410,42
2012-03-28,18:55:00,3.8410,3.8445,3.8400,3.8420,162
2012-03-28,19:00:00,3.8425,3.8430,3.8385,3.8390,153
2012-03-28,19:05:00,3.8395,3.8395,3.8365,3.8375,106
2012-03-28,19:10:00,3.8375,3.8420,3.8375,3.8415,119
2012-03-28,19:15:00,3.8410,3.8435,3.8410,3.8420,62
2012-03-28,19:20:00,3.8415,3.8420,3.8395,3.8420,89
2012-03-28,19:25:00,3.8420,3.8425,3.8385,3.8405,136
2012-03-28,19:30:00,3.8405,3.8435,3.8375,3.8430,192
2012-03-28,19:35:00,3.8430,3.8445,3.8410,3.8430,170
2012-03-28,19:40:00,3.8425,3.8425,3.8380,3.8395,150
2012-03-28,19:45:00,3.8395,3.8410,3.8380,3.8400,59
2012-03-28,19:50:00,3.8390,3.8390,3.8365,3.8380,98
2012-03-28,19:55:00,3.8380,3.8405,3.8330,3.8335,330
2012-03-28,20:00:00,3.8340,3.8365,3.8330,3.8330,193
2012-03-28,20:05:00,3.8330,3.8340,3.8235,3.8235,990
2012-03-28,20:10:00,3.8235,3.8235,3.8110,3.8170,1969
2012-03-28,20:15:00,3.8170,3.8180,3.8140,3.8170,505
2012-03-28,20:20:00,3.8160,3.8210,3.8125,3.8180,440
2012-03-28,20:25:00,3.8185,3.8210,3.8175,3.8180,372
2012-03-28,20:30:00,3.8180,3.8185,3.8090,3.8145,719
2012-03-28,20:35:00,3.8155,3.8200,3.8150,3.8160,288
2012-03-28,20:40:00,3.8165,3.8165,3.8100,3.8140,280
2012-03-28,20:45:00,3.8135,3.8160,3.8100,3.8130,349
2012-03-28,20:50:00,3.8125,3.8145,3.8100,3.8105,225
2012-03-28,20:55:00,3.8105,3.8110,3.7980,3.8010,1718
2012-03-28,21:00:00,3.8015,3.8015,3.7960,3.7975,814
2012-03-28,21:05:00,3.7970,3.8005,3.7930,3.8005,814
2012-03-28,21:10:00,3.8000,3.8005,3.7950,3.7970,601
2012-03-28,21:15:00,3.7965,3.8010,3.7940,3.7990,579
2012-03-28,21:20:00,3.7995,3.8020,3.7965,3.7990,396
2012-03-28,21:25:00,3.7995,3.8020,3.7980,3.8000,386
2012-03-28,21:30:00,3.8005,3.8045,3.7985,3.8035,364
2012-03-28,21:35:00,3.8030,3.8100,3.8015,3.8080,464
2012-03-28,21:40:00,3.8085,3.8090,3.8005,3.8005,402
2012-03-28,21:45:00,3.8010,3.8035,3.7980,3.7990,460
2012-03-28,21:50:00,3.7990,3.8100,3.7975,3.8075,580
2012-03-28,21:55:00,3.8075,3.8085,3.8050,3.8065,262
2012-03-28,22:00:00,3.8070,3.8080,3.8040,3.8060,442
2012-03-28,22:05:00,3.8060,3.8060,3.8015,3.8025,267
2012-03-28,22:10:00,3.8020,3.8030,3.7980,3.8030,353
2012-03-28,22:15:00,3.8025,3.8025,3.7960,3.7980,459
2012-03-28,22:20:00,3.7975,3.8030,3.7970,3.8005,226
2012-03-28,22:25:00,3.8005,3.8025,3.7975,3.8010,353
2012-03-28,22:30:00,3.8010,3.8015,3.7910,3.7930,710
2012-03-28,22:35:00,3.7930,3.7960,3.7910,3.7940,458
2012-03-28,22:40:00,3.7945,3.7955,3.7920,3.7950,273
2012-03-28,22:45:00,3.7955,3.7970,3.7940,3.7945,598
2012-03-28,22:50:00,3.7945,3.7970,3.7910,3.7945,304
2012-03-28,22:55:00,3.7950,3.7975,3.7935,3.7960,542
2012-03-28,23:00:00,3.7955,3.7965,3.7935,3.7960,414
2012-03-28,23:05:00,3.7955,3.8015,3.7940,3.8000,421
2012-03-28,23:10:00,3.8000,3.8030,3.7990,3.8015,447
2012-03-28,23:15:00,3.8015,3.8040,3.8005,3.8025,261
2012-03-28,23:20:00,3.8020,3.8040,3.7980,3.7980,286
2012-03-28,23:25:00,3.7975,3.8005,3.7970,3.8000,155
2012-03-28,23:30:00,3.7995,3.7995,3.7945,3.7975,335
2012-03-28,23:35:00,3.7970,3.7970,3.7915,3.7945,499
2012-03-28,23:40:00,3.7940,3.7965,3.7930,3.7935,249
2012-03-28,23:45:00,3.7935,3.7945,3.7850,3.7865,1133
2012-03-28,23:50:00,3.7860,3.7890,3.7825,3.7890,946
2012-03-28,23:55:00,3.7895,3.7930,3.7875,3.7920,525
2012-03-29,00:00:00,3.7920,3.7930,3.7860,3.7885,258
2012-03-29,00:05:00,3.7885,3.7900,3.7870,3.7885,169
2012-03-29,00:10:00,3.7885,3.7900,3.7835,3.7860,553
2012-03-29,00:15:00,3.7860,3.7945,3.7860,3.7920,452
2012-03-29,00:20:00,3.7925,3.7950,3.7915,3.7935,174
2012-03-29,00:25:00,3.7940,3.7955,3.7925,3.7945,167
2012-03-29,00:30:00,3.7945,3.8010,3.7945,3.7990,516
2012-03-29,00:35:00,3.7990,3.8015,3.7975,3.8010,536
2012-03-29,00:40:00,3.8000,3.8035,3.8000,3.8015,264
2012-03-29,00:45:00,3.8015,3.8050,3.8015,3.8040,176
2012-03-29,00:50:00,3.8035,3.8035,3.7980,3.7980,227
2012-03-29,00:55:00,3.7980,3.7980,3.7920,3.7930,850
2012-03-29,01:00:00,3.7925,3.7955,3.7920,3.7950,199
2012-03-29,01:05:00,3.7950,3.7950,3.7920,3.7935,230
2012-03-29,01:10:00,3.7940,3.7945,3.7910,3.7920,170
2012-03-29,01:15:00,3.7930,3.7940,3.7925,3.7925,65
2012-03-29,01:20:00,3.7930,3.7930,3.7880,3.7905,153
2012-03-29,01:25:00,3.7915,3.7940,3.7905,3.7940,78
2012-03-29,01:30:00,3.7945,3.7965,3.7935,3.7950,114
2012-03-29,01:35:00,3.7960,3.7980,3.7955,3.7970,127
2012-03-29,01:40:00,3.7975,3.7980,3.7970,3.7970,87
2012-03-29,01:45:00,3.7970,3.7975,3.7965,3.7975,83
2012-03-29,01:50:00,3.7975,3.7975,3.7960,3.7975,50
2012-03-29,01:55:00,3.7965,3.7980,3.7965,3.7980,83
2012-03-29,02:00:00,3.7975,3.7975,3.7950,3.7955,37
2012-03-29,02:05:00,3.7955,3.7955,3.7920,3.7935,57
2012-03-29,02:10:00,3.7930,3.7945,3.7910,3.7935,18
2012-03-29,02:15:00,3.7955,3.7960,3.7945,3.7955,31
2012-03-29,02:20:00,3.7945,3.7950,3.7940,3.7945,6
2012-03-29,02:25:00,3.7950,3.7965,3.7945,3.7960,32
2012-03-29,02:30:00,3.7960,3.7970,3.7950,3.7965,37
2012-03-29,02:35:00,3.7970,3.7980,3.7970,3.7970,27
2012-03-29,02:40:00,3.7970,3.7970,3.7970,3.7970,3
2012-03-29,02:45:00,3.7975,3.7985,3.7970,3.7970,33
2012-03-29,02:50:00,3.7975,3.7980,3.7975,3.7975,9
2012-03-29,02:55:00,3.7970,3.7985,3.7965,3.7980,31
2012-03-29,03:00:00,3.7985,3.8000,3.7975,3.7990,62
2012-03-29,03:05:00,3.7990,3.7990,3.7990,3.7990,4
2012-03-29,03:10:00,3.7985,3.8010,3.7985,3.7995,29
2012-03-29,03:15:00,3.7985,3.8000,3.7985,3.7995,8
2012-03-29,03:20:00,3.7990,3.8005,3.7985,3.8005,11
2012-03-29,03:25:00,3.8005,3.8010,3.8000,3.8010,13
2012-03-29,03:30:00,3.8015,3.8015,3.7925,3.7995,34
2012-03-29,03:35:00,3.7990,3.8000,3.7965,3.7995,29
2012-03-29,03:40:00,3.8000,3.8015,3.7985,3.8010,26
2012-03-29,03:45:00,3.8010,3.8010,3.7990,3.8010,43
2012-03-29,03:50:00,3.8005,3.8015,3.7995,3.8005,19
2012-03-29,03:55:00,3.8005,3.8045,3.8005,3.8045,20
2012-03-29,04:00:00,3.8040,3.8065,3.8040,3.8065,47
2012-03-29,04:05:00,3.8065,3.8080,3.8055,3.8080,28
2012-03-29,04:10:00,3.8080,3.8090,3.8075,3.8090,31
2012-03-29,04:15:00,3.8095,3.8095,3.8080,3.8090,11
2012-03-29,04:20:00,3.8085,3.8090,3.8085,3.8090,7
2012-03-29,04:25:00,3.8080,3.8080,3.8065,3.8070,11
2012-03-29,04:30:00,3.8065,3.8065,3.8055,3.8055,9
2012-03-29,04:35:00,3.8060,3.8065,3.8060,3.8065,14
2012-03-29,04:40:00,3.8065,3.8065,3.8060,3.8065,14
2012-03-29,04:45:00,3.8060,3.8080,3.8060,3.8080,20
2012-03-29,04:50:00,3.8065,3.8080,3.8060,3.8080,13
2012-03-29,04:55:00,3.8075,3.8075,3.8075,3.8075,4
2012-03-29,05:00:00,3.8075,3.8100,3.8075,3.8100,41
2012-03-29,05:05:00,3.8100,3.8100,3.8080,3.8080,17
2012-03-29,05:10:00,3.8070,3.8070,3.7950,3.7950,103
2012-03-29,06:00:00,3.8010,3.8055,3.8010,3.8045,43
2012-03-29,06:05:00,3.8060,3.8080,3.8060,3.8070,40
2012-03-29,06:10:00,3.8060,3.8075,3.8060,3.8070,6
2012-03-29,06:15:00,3.8075,3.8100,3.8075,3.8100,14
2012-03-29,06:20:00,3.8100,3.8115,3.8100,3.8110,34
2012-03-29,06:25:00,3.8100,3.8100,3.8085,3.8090,10
2012-03-29,06:30:00,3.8085,3.8090,3.8085,3.8090,2
2012-03-29,06:35:00,3.8100,3.8100,3.8090,3.8095,4
2012-03-29,06:40:00,3.8085,3.8085,3.8080,3.8080,4
2012-03-29,06:45:00,3.8075,3.8075,3.8070,3.8075,10
2012-03-29,06:50:00,3.8070,3.8070,3.8070,3.8070,2
2012-03-29,06:55:00,3.8080,3.8085,3.8080,3.8080,6
2012-03-29,07:00:00,3.8090,3.8105,3.8075,3.8090,12
2012-03-29,07:05:00,3.8090,3.8090,3.8065,3.8065,16
2012-03-29,07:10:00,3.8085,3.8100,3.8085,3.8100,14
2012-03-29,07:15:00,3.8090,3.8100,3.8090,3.8100,2
2012-03-29,07:20:00,3.8085,3.8085,3.8085,3.8085,2
2012-03-29,07:25:00,3.8080,3.8080,3.8080,3.8080,2
2012-03-29,07:30:00,3.8080,3.8080,3.8075,3.8080,6
2012-03-29,07:35:00,3.8090,3.8090,3.8075,3.8075,5
2012-03-29,07:40:00,3.8075,3.8095,3.8075,3.8095,13
2012-03-29,07:45:00,3.8095,3.8095,3.8095,3.8095,1
2012-03-29,07:50:00,3.8095,3.8095,3.8090,3.8095,11
2012-03-29,07:55:00,3.8090,3.8135,3.8090,3.8135,23
2012-03-29,08:00:00,3.8125,3.8125,3.8105,3.8105,54
2012-03-29,08:05:00,3.8100,3.8110,3.8100,3.8110,11
2012-03-29,08:10:00,3.8110,3.8120,3.8100,3.8100,42
2012-03-29,08:15:00,3.8110,3.8110,3.8100,3.8100,3
2012-03-29,08:20:00,3.8100,3.8100,3.8100,3.8100,8
2012-03-29,08:25:00,3.8095,3.8105,3.8095,3.8100,23
2012-03-29,08:30:00,3.8100,3.8100,3.8080,3.8085,31
2012-03-29,08:35:00,3.8085,3.8095,3.8070,3.8070,9
2012-03-29,08:40:00,3.8065,3.8070,3.8050,3.8060,33
2012-03-29,08:45:00,3.8055,3.8065,3.8055,3.8065,25
2012-03-29,08:50:00,3.8060,3.8080,3.8055,3.8080,31
2012-03-29,08:55:00,3.8080,3.8115,3.8080,3.8115,101
2012-03-29,09:00:00,3.8115,3.8140,3.8065,3.8065,253
2012-03-29,09:05:00,3.8060,3.8060,3.8005,3.8045,137
2012-03-29,09:10:00,3.8045,3.8050,3.8000,3.8005,117
2012-03-29,09:15:00,3.8010,3.8010,3.7985,3.8000,141
2012-03-29,09:20:00,3.8000,3.8020,3.8000,3.8020,86
2012-03-29,09:25:00,3.8005,3.8015,3.7990,3.8010,31
2012-03-29,09:30:00,3.8010,3.8020,3.7990,3.7995,34
2012-03-29,09:35:00,3.7995,3.8010,3.7975,3.7990,94
2012-03-29,09:40:00,3.7990,3.7990,3.7880,3.7880,477
2012-03-29,09:45:00,3.7885,3.7920,3.7885,3.7915,151
2012-03-29,09:50:00,3.7910,3.7955,3.7910,3.7950,87
2012-03-29,09:55:00,3.7950,3.7965,3.7940,3.7960,82
2012-03-29,10:00:00,3.7950,3.7965,3.7945,3.7960,46
2012-03-29,10:05:00,3.7950,3.7960,3.7940,3.7955,24
2012-03-29,10:10:00,3.7950,3.7950,3.7940,3.7940,46
2012-03-29,10:15:00,3.7935,3.7935,3.7905,3.7905,40
2012-03-29,10:20:00,3.7915,3.7930,3.7910,3.7930,30
2012-03-29,10:25:00,3.7920,3.7930,3.7915,3.7920,15
2012-03-29,10:30:00,3.7935,3.7960,3.7925,3.7925,51
2012-03-29,10:35:00,3.7920,3.7945,3.7920,3.7920,51
2012-03-29,10:40:00,3.7925,3.7930,3.7890,3.7890,65
2012-03-29,10:45:00,3.7880,3.7925,3.7875,3.7925,144
2012-03-29,10:50:00,3.7930,3.7970,3.7930,3.7960,103
2012-03-29,10:55:00,3.7960,3.7960,3.7940,3.7940,26
2012-03-29,11:00:00,3.7945,3.7970,3.7945,3.7970,49
2012-03-29,11:05:00,3.7975,3.7980,3.7955,3.7965,20
2012-03-29,11:10:00,3.7980,3.8010,3.7980,3.7990,92
2012-03-29,11:15:00,3.8000,3.8000,3.7980,3.7990,22
2012-03-29,11:20:00,3.7990,3.8005,3.7985,3.7995,18
2012-03-29,11:25:00,3.7995,3.8005,3.7985,3.7985,9
2012-03-29,11:30:00,3.7990,3.7990,3.7980,3.7990,8
2012-03-29,11:35:00,3.7985,3.8000,3.7985,3.7990,9
2012-03-29,11:40:00,3.7990,3.8010,3.7990,3.8000,28
2012-03-29,11:45:00,3.7990,3.8000,3.7990,3.7995,16
2012-03-29,11:50:00,3.7995,3.7995,3.7980,3.7980,9
2012-03-29,11:55:00,3.7980,3.7980,3.7975,3.7975,14
2012-03-29,12:00:00,3.7975,3.7985,3.7970,3.7970,16
2012-03-29,12:05:00,3.7970,3.7975,3.7960,3.7960,30
2012-03-29,12:10:00,3.7955,3.7965,3.7955,3.7965,10
2012-03-29,12:15:00,3.7965,3.7970,3.7960,3.7960,37
2012-03-29,12:20:00,3.7960,3.7970,3.7960,3.7960,6
2012-03-29,12:25:00,3.7970,3.7970,3.7970,3.7970,2
2012-03-29,12:30:00,3.7965,3.7975,3.7960,3.7975,26
2012-03-29,12:35:00,3.7980,3.7985,3.7960,3.7970,38
2012-03-29,12:40:00,3.7980,3.7980,3.7950,3.7950,36
2012-03-29,12:45:00,3.7955,3.7960,3.7940,3.7955,34
2012-03-29,12:50:00,3.7950,3.7970,3.7940,3.7950,58
2012-03-29,12:55:00,3.7950,3.7950,3.7935,3.7940,65
2012-03-29,13:00:00,3.7940,3.7950,3.7925,3.7950,77
2012-03-29,13:05:00,3.7945,3.7945,3.7925,3.7945,15
2012-03-29,13:10:00,3.7940,3.7950,3.7920,3.7930,20
2012-03-29,13:15:00,3.7940,3.7950,3.7920,3.7920,41
2012-03-29,13:20:00,3.7925,3.7935,3.7910,3.7920,94
2012-03-29,13:25:00,3.7920,3.7920,3.7870,3.7880,122
2012-03-29,13:30:00,3.7885,3.7890,3.7855,3.7860,117
2012-03-29,13:35:00,3.7860,3.7885,3.7860,3.7880,110
2012-03-29,13:40:00,3.7870,3.7880,3.7855,3.7855,54
2012-03-29,13:45:00,3.7860,3.7860,3.7820,3.7835,146
2012-03-29,13:50:00,3.7835,3.7910,3.7820,3.7905,214
2012-03-29,13:55:00,3.7900,3.7935,3.7890,3.7900,201
2012-03-29,14:00:00,3.7900,3.7910,3.7870,3.7875,172
2012-03-29,14:05:00,3.7875,3.7905,3.7870,3.7900,110
2012-03-29,14:10:00,3.7895,3.7900,3.7880,3.7895,122
2012-03-29,14:15:00,3.7890,3.7935,3.7880,3.7935,239
2012-03-29,14:20:00,3.7925,3.7930,3.7915,3.7915,84
2012-03-29,14:25:00,3.7920,3.7945,3.7920,3.7940,224
2012-03-29,14:30:00,3.7940,3.7955,3.7930,3.7930,182
2012-03-29,14:35:00,3.7930,3.7935,3.7870,3.7870,97
2012-03-29,14:40:00,3.7880,3.7915,3.7870,3.7915,87
2012-03-29,14:45:00,3.7910,3.7935,3.7910,3.7920,53
2012-03-29,14:50:00,3.7925,3.7925,3.7905,3.7920,110
2012-03-29,14:55:00,3.7920,3.7930,3.7905,3.7925,151
2012-03-29,15:00:00,3.7925,3.7960,3.7925,3.7945,190
2012-03-29,15:05:00,3.7945,3.7955,3.7905,3.7905,86
2012-03-29,15:10:00,3.7905,3.7935,3.7905,3.7935,43
2012-03-29,15:15:00,3.7925,3.7995,3.7925,3.7995,94
2012-03-29,15:20:00,3.8000,3.8020,3.7970,3.7970,262
2012-03-29,15:25:00,3.7970,3.8000,3.7925,3.7930,247
2012-03-29,15:30:00,3.7930,3.7960,3.7900,3.7955,146
2012-03-29,15:35:00,3.7945,3.7955,3.7920,3.7935,72
2012-03-29,15:40:00,3.7940,3.7950,3.7925,3.7930,87
2012-03-29,15:45:00,3.7940,3.7990,3.7940,3.7985,70
2012-03-29,15:50:00,3.7980,3.7990,3.7965,3.7965,53
2012-03-29,15:55:00,3.7965,3.7990,3.7955,3.7965,126
2012-03-29,16:00:00,3.7965,3.7975,3.7945,3.7950,108
2012-03-29,16:05:00,3.7950,3.8020,3.7940,3.8010,351
2012-03-29,16:10:00,3.8010,3.8040,3.8010,3.8040,149
2012-03-29,16:15:00,3.8040,3.8050,3.8015,3.8015,177
2012-03-29,16:20:00,3.8015,3.8040,3.8000,3.8035,142
2012-03-29,16:25:00,3.8030,3.8045,3.8015,3.8025,81
2012-03-29,16:30:00,3.8025,3.8030,3.7985,3.7990,199
2012-03-29,16:35:00,3.8000,3.8030,3.7985,3.8010,131
2012-03-29,16:40:00,3.8015,3.8030,3.7960,3.7990,93
2012-03-29,16:45:00,3.7995,3.8010,3.7985,3.8005,55
2012-03-29,16:50:00,3.8000,3.8015,3.7985,3.7995,62
2012-03-29,16:55:00,3.7990,3.7995,3.7980,3.7990,66
2012-03-29,17:00:00,3.7980,3.7980,3.7920,3.7930,134
2012-03-29,17:05:00,3.7925,3.7930,3.7890,3.7920,151
2012-03-29,17:10:00,3.7920,3.7920,3.7880,3.7910,145
2012-03-29,17:15:00,3.7900,3.7905,3.7870,3.7880,107
2012-03-29,17:20:00,3.7880,3.7880,3.7795,3.7800,427
2012-03-29,17:25:00,3.7820,3.7905,3.7815,3.7895,213
2012-03-29,17:30:00,3.7890,3.7895,3.7865,3.7875,119
2012-03-29,17:35:00,3.7880,3.7880,3.7840,3.7845,139
2012-03-29,17:40:00,3.7855,3.7870,3.7830,3.7840,110
2012-03-29,17:45:00,3.7830,3.7860,3.7830,3.7855,117
2012-03-29,17:50:00,3.7850,3.7850,3.7745,3.7750,607
2012-03-29,17:55:00,3.7750,3.7750,3.7690,3.7710,569
2012-03-29,18:00:00,3.7705,3.7745,3.7705,3.7730,245
2012-03-29,18:05:00,3.7725,3.7760,3.7710,3.7710,215
2012-03-29,18:10:00,3.7715,3.7720,3.7690,3.7695,170
2012-03-29,18:15:00,3.7690,3.7720,3.7680,3.7710,154
2012-03-29,18:20:00,3.7700,3.7720,3.7690,3.7715,55
2012-03-29,18:25:00,3.7720,3.7765,3.7720,3.7755,64
2012-03-29,18:30:00,3.7760,3.7760,3.7730,3.7735,65
2012-03-29,18:35:00,3.7730,3.7730,3.7705,3.7725,59
2012-03-29,18:40:00,3.7725,3.7725,3.7705,3.7725,38
2012-03-29,18:45:00,3.7720,3.7730,3.7685,3.7700,249
2012-03-29,18:50:00,3.7700,3.7710,3.7690,3.7690,44
2012-03-29,18:55:00,3.7690,3.7700,3.7685,3.7685,72
2012-03-29,19:00:00,3.7685,3.7700,3.7670,3.7670,235
2012-03-29,19:05:00,3.7675,3.7690,3.7645,3.7680,183
2012-03-29,19:10:00,3.7685,3.7720,3.7675,3.7705,158
2012-03-29,19:15:00,3.7705,3.7730,3.7700,3.7720,85
2012-03-29,19:20:00,3.7715,3.7715,3.7700,3.7715,76
2012-03-29,19:25:00,3.7710,3.7715,3.7695,3.7715,54
2012-03-29,19:30:00,3.7720,3.7830,3.7720,3.7820,358
2012-03-29,19:35:00,3.7815,3.7830,3.7800,3.7825,235
2012-03-29,19:40:00,3.7820,3.7920,3.7820,3.7905,438
2012-03-29,19:45:00,3.7905,3.7925,3.7870,3.7900,203
2012-03-29,19:50:00,3.7900,3.7910,3.7885,3.7900,142
2012-03-29,19:55:00,3.7910,3.7990,3.7910,3.7940,336
2012-03-29,20:00:00,3.7945,3.7955,3.7915,3.7935,140
2012-03-29,20:05:00,3.7940,3.7960,3.7915,3.7920,176
2012-03-29,20:10:00,3.7915,3.7970,3.7905,3.7925,342
2012-03-29,20:15:00,3.7920,3.7950,3.7905,3.7910,400
2012-03-29,20:20:00,3.7915,3.7955,3.7915,3.7920,777
2012-03-29,20:25:00,3.7920,3.7925,3.7870,3.7890,495
2012-03-29,20:30:00,3.7875,3.7910,3.7805,3.7910,790
2012-03-29,20:35:00,3.7905,3.7975,3.7885,3.7965,443
2012-03-29,20:40:00,3.7970,3.8095,3.7960,3.8040,858
2012-03-29,20:45:00,3.8040,3.8100,3.8040,3.8050,587
2012-03-29,20:50:00,3.8045,3.8055,3.7990,3.8005,317
2012-03-29,20:55:00,3.8010,3.8100,3.8010,3.8075,358
2012-03-29,21:00:00,3.8080,3.8180,3.8080,3.8110,911
2012-03-29,21:05:00,3.8115,3.8165,3.8105,3.8125,295
2012-03-29,21:10:00,3.8125,3.8130,3.8045,3.8065,446
2012-03-29,21:15:00,3.8065,3.8095,3.8035,3.8070,336
2012-03-29,21:20:00,3.8070,3.8070,3.7955,3.7975,470
2012-03-29,21:25:00,3.7985,3.8010,3.7875,3.7950,785
2012-03-29,21:30:00,3.7955,3.8000,3.7930,3.8000,272
2012-03-29,21:35:00,3.8005,3.8020,3.7940,3.7955,554
2012-03-29,21:40:00,3.7945,3.7975,3.7930,3.7945,331
2012-03-29,21:45:00,3.7945,3.8070,3.7940,3.8025,796
2012-03-29,21:50:00,3.8025,3.8040,3.7960,3.8000,447
2012-03-29,21:55:00,3.8005,3.8005,3.7885,3.7945,615
2012-03-29,22:00:00,3.7935,3.7975,3.7885,3.7970,561
2012-03-29,22:05:00,3.7960,3.7965,3.7925,3.7930,239
2012-03-29,22:10:00,3.7930,3.7930,3.7865,3.7875,442
2012-03-29,22:15:00,3.7870,3.7900,3.7820,3.7835,426
2012-03-29,22:20:00,3.7845,3.7890,3.7835,3.7880,515
2012-03-29,22:25:00,3.7865,3.7875,3.7660,3.7705,1248
2012-03-29,22:30:00,3.7705,3.7760,3.7675,3.7715,916
2012-03-29,22:35:00,3.7710,3.7730,3.7660,3.7665,746
2012-03-29,22:40:00,3.7660,3.7715,3.7620,3.7715,1093
2012-03-29,22:45:00,3.7705,3.7710,3.7640,3.7675,763
2012-03-29,22:50:00,3.7675,3.7735,3.7640,3.7730,477
2012-03-29,22:55:00,3.7735,3.7825,3.7730,3.7800,693
2012-03-29,23:00:00,3.7795,3.7855,3.7755,3.7855,535
2012-03-29,23:05:00,3.7855,3.7855,3.7815,3.7835,365
2012-03-29,23:10:00,3.7835,3.7875,3.7790,3.7870,457
2012-03-29,23:15:00,3.7870,3.7915,3.7835,3.7850,500
2012-03-29,23:20:00,3.7845,3.7875,3.7760,3.7800,438
2012-03-29,23:25:00,3.7790,3.7895,3.7785,3.7800,486
2012-03-29,23:30:00,3.7795,3.7820,3.7745,3.7800,412
2012-03-29,23:35:00,3.7795,3.7805,3.7735,3.7765,253
2012-03-29,23:40:00,3.7770,3.7785,3.7755,3.7760,153
2012-03-29,23:45:00,3.7770,3.7825,3.7755,3.7825,203
2012-03-29,23:50:00,3.7825,3.7900,3.7810,3.7890,508
2012-03-29,23:55:00,3.7890,3.7900,3.7845,3.7890,369
2012-03-30,00:00:00,3.7890,3.7965,3.7860,3.7930,615
2012-03-30,00:05:00,3.7935,3.7960,3.7930,3.7940,214
2012-03-30,00:10:00,3.7940,3.7940,3.7890,3.7895,93
2012-03-30,00:15:00,3.7895,3.7905,3.7875,3.7900,78
2012-03-30,00:20:00,3.7895,3.7895,3.7855,3.7860,177
2012-03-30,00:25:00,3.7870,3.7895,3.7860,3.7875,145
2012-03-30,00:30:00,3.7865,3.7870,3.7845,3.7860,129
2012-03-30,00:35:00,3.7860,3.7890,3.7825,3.7885,300
2012-03-30,00:40:00,3.7880,3.7930,3.7865,3.7900,132
2012-03-30,00:45:00,3.7910,3.7925,3.7900,3.7910,100
2012-03-30,00:50:00,3.7905,3.7945,3.7905,3.7930,137
2012-03-30,00:55:00,3.7930,3.7975,3.7920,3.7960,581
2012-03-30,01:00:00,3.7960,3.7970,3.7950,3.7965,163
2012-03-30,01:05:00,3.7970,3.7970,3.7930,3.7930,115
2012-03-30,01:10:00,3.7930,3.7940,3.7905,3.7915,98
2012-03-30,01:15:00,3.7920,3.7925,3.7910,3.7925,45
2012-03-30,01:20:00,3.7930,3.7945,3.7880,3.7890,177
2012-03-30,01:25:00,3.7885,3.7905,3.7875,3.7900,112
2012-03-30,01:30:00,3.7905,3.7970,3.7905,3.7965,367
2012-03-30,01:35:00,3.7965,3.7990,3.7950,3.7950,92
2012-03-30,01:40:00,3.7960,3.7960,3.7890,3.7890,123
2012-03-30,01:45:00,3.7890,3.7910,3.7880,3.7905,71
2012-03-30,01:50:00,3.7905,3.7915,3.7860,3.7895,186
2012-03-30,01:55:00,3.7910,3.7930,3.7905,3.7920,96
2012-03-30,02:00:00,3.7920,3.7970,3.7910,3.7965,55
2012-03-30,02:05:00,3.7960,3.7960,3.7920,3.7945,19
2012-03-30,02:10:00,3.7955,3.7970,3.7930,3.7955,29
2012-03-30,02:15:00,3.7955,3.7990,3.7950,3.7990,36
2012-03-30,02:20:00,3.7990,3.8015,3.7975,3.7995,141
2012-03-30,02:25:00,3.8000,3.8050,3.8000,3.8045,92
2012-03-30,02:30:00,3.8050,3.8050,3.8020,3.8025,26
2012-03-30,02:35:00,3.8020,3.8040,3.8020,3.8030,27
2012-03-30,02:40:00,3.8030,3.8075,3.8030,3.8050,51
2012-03-30,02:45:00,3.8050,3.8055,3.8035,3.8035,12
2012-03-30,02:50:00,3.8030,3.8050,3.8030,3.8040,18
2012-03-30,02:55:00,3.8050,3.8055,3.8025,3.8030,12
2012-03-30,03:00:00,3.8020,3.8030,3.8005,3.8015,30
2012-03-30,03:05:00,3.8020,3.8025,3.8000,3.8015,39
2012-03-30,03:10:00,3.8030,3.8095,3.8030,3.8090,169
2012-03-30,03:15:00,3.8090,3.8105,3.8075,3.8105,117
2012-03-30,03:20:00,3.8105,3.8105,3.8090,3.8105,44
2012-03-30,03:25:00,3.8105,3.8115,3.8100,3.8105,40
2012-03-30,03:30:00,3.7965,3.8120,3.7965,3.8115,24
2012-03-30,03:35:00,3.8110,3.8125,3.8100,3.8105,58
2012-03-30,03:40:00,3.8105,3.8135,3.8095,3.8130,61
2012-03-30,03:45:00,3.8135,3.8135,3.8105,3.8105,54
2012-03-30,03:50:00,3.8110,3.8110,3.8095,3.8105,33
2012-03-30,03:55:00,3.8105,3.8110,3.8085,3.8085,26
2012-03-30,04:00:00,3.8080,3.8130,3.7990,3.8090,195
2012-03-30,04:05:00,3.8095,3.8095,3.8085,3.8085,9
2012-03-30,04:10:00,3.8085,3.8085,3.8060,3.8060,9
2012-03-30,04:15:00,3.8080,3.8085,3.8080,3.8085,6
2012-03-30,04:20:00,3.8065,3.8065,3.8060,3.8065,3
2012-03-30,04:25:00,3.8070,3.8085,3.8070,3.8085,12
2012-03-30,04:30:00,3.8085,3.8085,3.8085,3.8085,20
2012-03-30,04:35:00,3.8085,3.8090,3.8085,3.8090,3
2012-03-30,04:40:00,3.8090,3.8095,3.8055,3.8060,16
2012-03-30,04:45:00,3.8060,3.8060,3.8050,3.8060,12
2012-03-30,04:50:00,3.8060,3.8060,3.8055,3.8060,26
2012-03-30,04:55:00,3.8060,3.8060,3.8055,3.8060,6
2012-03-30,05:00:00,3.8050,3.8050,3.8030,3.8040,28
2012-03-30,05:05:00,3.8055,3.8070,3.8055,3.8070,22
2012-03-30,05:10:00,3.8065,3.8105,3.8065,3.8105,42
2012-03-30,06:00:00,3.8060,3.8080,3.8060,3.8070,20
2012-03-30,06:05:00,3.8065,3.8085,3.8060,3.8085,7
2012-03-30,06:10:00,3.8090,3.8105,3.8085,3.8090,19
2012-03-30,06:15:00,3.8105,3.8105,3.8095,3.8095,5
2012-03-30,06:20:00,3.8105,3.8105,3.8105,3.8105,1
2012-03-30,06:25:00,3.8100,3.8100,3.8100,3.8100,1
2012-03-30,06:30:00,3.8090,3.8090,3.8085,3.8085,11
2012-03-30,06:35:00,3.8085,3.8085,3.8070,3.8070,9
2012-03-30,06:40:00,3.8085,3.8085,3.8085,3.8085,2
2012-03-30,06:45:00,3.8090,3.8090,3.8080,3.8080,5
2012-03-30,06:50:00,3.8080,3.8085,3.8080,3.8080,7
2012-03-30,07:00:00,3.8075,3.8090,3.8075,3.8090,10
2012-03-30,07:05:00,3.8085,3.8090,3.8085,3.8090,6
2012-03-30,07:10:00,3.8075,3.8075,3.8075,3.8075,29
2012-03-30,07:15:00,3.8075,3.8075,3.8075,3.8075,2
2012-03-30,07:25:00,3.8075,3.8075,3.8075,3.8075,8
2012-03-30,07:30:00,3.8075,3.8090,3.8070,3.8075,4
2012-03-30,07:35:00,3.8075,3.8090,3.8075,3.8090,5
2012-03-30,07:40:00,3.8095,3.8100,3.8095,3.8100,31
2012-03-30,07:45:00,3.8100,3.8105,3.8100,3.8105,6
2012-03-30,07:50:00,3.8110,3.8110,3.8110,3.8110,10
2012-03-30,07:55:00,3.8110,3.8115,3.8105,3.8115,7
2012-03-30,08:00:00,3.8115,3.8115,3.8060,3.8065,118
2012-03-30,08:05:00,3.8070,3.8090,3.8060,3.8090,44
2012-03-30,08:10:00,3.8090,3.8090,3.8080,3.8080,4
2012-03-30,08:15:00,3.8095,3.8100,3.8095,3.8100,7
2012-03-30,08:20:00,3.8110,3.8115,3.8105,3.8105,31
2012-03-30,08:25:00,3.8105,3.8115,3.8100,3.8115,21
2012-03-30,08:30:00,3.8110,3.8110,3.8100,3.8105,44
2012-03-30,08:35:00,3.8110,3.8130,3.8110,3.8130,43
2012-03-30,08:40:00,3.8125,3.8130,3.8110,3.8120,45
2012-03-30,08:45:00,3.8130,3.8140,3.8125,3.8135,46
2012-03-30,08:50:00,3.8135,3.8145,3.8115,3.8120,154
2012-03-30,08:55:00,3.8105,3.8120,3.8085,3.8085,124
2012-03-30,09:00:00,3.8085,3.8145,3.8055,3.8140,206
2012-03-30,09:05:00,3.8130,3.8150,3.8090,3.8105,128
2012-03-30,09:10:00,3.8110,3.8130,3.8100,3.8105,62
2012-03-30,09:15:00,3.8100,3.8120,3.8090,3.8120,44
2012-03-30,09:20:00,3.8120,3.8125,3.8095,3.8125,56
2012-03-30,09:25:00,3.8125,3.8150,3.8105,3.8145,93
2012-03-30,09:30:00,3.8150,3.8150,3.8125,3.8130,27
2012-03-30,09:35:00,3.8135,3.8135,3.8115,3.8120,37
2012-03-30,09:40:00,3.8120,3.8125,3.8110,3.8120,52
2012-03-30,09:45:00,3.8130,3.8130,3.8115,3.8130,69
2012-03-30,09:50:00,3.8130,3.8140,3.8130,3.8130,24
2012-03-30,09:55:00,3.8130,3.8180,3.8130,3.8165,146
2012-03-30,10:00:00,3.8165,3.8180,3.8135,3.8145,84
2012-03-30,10:05:00,3.8150,3.8180,3.8150,3.8155,45
2012-03-30,10:10:00,3.8160,3.8180,3.8150,3.8150,64
2012-03-30,10:15:00,3.8145,3.8145,3.8140,3.8145,23
2012-03-30,10:20:00,3.8145,3.8155,3.8145,3.8150,13
2012-03-30,10:25:00,3.8150,3.8150,3.8140,3.8140,3
2012-03-30,10:30:00,3.8140,3.8150,3.8130,3.8135,52
2012-03-30,10:35:00,3.8130,3.8135,3.8110,3.8115,84
2012-03-30,10:40:00,3.8110,3.8110,3.8070,3.8085,137
2012-03-30,10:45:00,3.8085,3.8090,3.8060,3.8080,51
2012-03-30,10:50:00,3.8085,3.8105,3.8075,3.8100,89
2012-03-30,10:55:00,3.8090,3.8110,3.8090,3.8100,66
2012-03-30,11:00:00,3.8105,3.8105,3.8070,3.8075,40
2012-03-30,11:05:00,3.8075,3.8085,3.8070,3.8075,30
2012-03-30,11:10:00,3.8070,3.8080,3.8055,3.8080,42
2012-03-30,11:15:00,3.8090,3.8100,3.8085,3.8100,19
2012-03-30,11:20:00,3.8100,3.8115,3.8095,3.8095,63
2012-03-30,11:25:00,3.8110,3.8115,3.8070,3.8070,37
2012-03-30,11:30:00,3.8075,3.8085,3.8070,3.8070,16
2012-03-30,11:35:00,3.8075,3.8075,3.8065,3.8075,8
2012-03-30,11:40:00,3.8065,3.8070,3.8060,3.8070,12
2012-03-30,11:45:00,3.8060,3.8070,3.8060,3.8070,3
2012-03-30,11:50:00,3.8070,3.8070,3.8070,3.8070,3
2012-03-30,11:55:00,3.8065,3.8070,3.8065,3.8070,13
2012-03-30,12:00:00,3.8075,3.8090,3.8075,3.8075,17
2012-03-30,12:10:00,3.8080,3.8095,3.8080,3.8095,12
2012-03-30,12:15:00,3.8080,3.8100,3.8080,3.8080,31
2012-03-30,12:20:00,3.8095,3.8095,3.8085,3.8085,3
2012-03-30,12:25:00,3.8080,3.8080,3.8080,3.8080,3
2012-03-30,12:30:00,3.8090,3.8090,3.8080,3.8080,21
2012-03-30,12:35:00,3.8080,3.8080,3.8070,3.8070,32
2012-03-30,12:40:00,3.8075,3.8080,3.8060,3.8080,19
2012-03-30,12:45:00,3.8075,3.8080,3.8075,3.8080,7
2012-03-30,12:50:00,3.8080,3.8090,3.8075,3.8085,32
2012-03-30,12:55:00,3.8090,3.8120,3.8090,3.8115,35
2012-03-30,13:00:00,3.8105,3.8115,3.8095,3.8115,29
2012-03-30,13:05:00,3.8105,3.8105,3.8100,3.8100,2
2012-03-30,13:10:00,3.8095,3.8100,3.8095,3.8100,5
2012-03-30,13:15:00,3.8105,3.8120,3.8100,3.8110,11
2012-03-30,13:20:00,3.8120,3.8120,3.8120,3.8120,3
2012-03-30,13:25:00,3.8120,3.8160,3.8120,3.8155,122
2012-03-30,13:30:00,3.8145,3.8155,3.8135,3.8140,75
2012-03-30,13:35:00,3.8145,3.8145,3.8085,3.8095,112
2012-03-30,13:40:00,3.8095,3.8110,3.8095,3.8105,28
2012-03-30,13:45:00,3.8100,3.8100,3.8070,3.8090,82
2012-03-30,13:50:00,3.8100,3.8105,3.8095,3.8095,24
2012-03-30,13:55:00,3.8100,3.8100,3.8085,3.8100,28
2012-03-30,14:00:00,3.8095,3.8100,3.8080,3.8090,97
2012-03-30,14:05:00,3.8090,3.8110,3.8085,3.8110,85
2012-03-30,14:10:00,3.8110,3.8115,3.8085,3.8115,80
2012-03-30,14:15:00,3.8115,3.8140,3.8115,3.8130,133
2012-03-30,14:20:00,3.8135,3.8135,3.8105,3.8105,53
2012-03-30,14:25:00,3.8110,3.8125,3.8105,3.8110,29
2012-03-30,14:30:00,3.8105,3.8140,3.8100,3.8130,63
2012-03-30,14:35:00,3.8135,3.8135,3.8100,3.8105,95
2012-03-30,14:40:00,3.8105,3.8125,3.8085,3.8085,119
2012-03-30,14:45:00,3.8085,3.8150,3.8085,3.8145,242
2012-03-30,14:50:00,3.8145,3.8160,3.8135,3.8140,128
2012-03-30,14:55:00,3.8150,3.8160,3.8140,3.8150,150
2012-03-30,15:00:00,3.8145,3.8160,3.8130,3.8145,184
2012-03-30,15:05:00,3.8150,3.8215,3.8145,3.8205,395
2012-03-30,15:10:00,3.8205,3.8245,3.8205,3.8240,269
2012-03-30,15:15:00,3.8240,3.8275,3.8235,3.8260,185
2012-03-30,15:20:00,3.8265,3.8280,3.8255,3.8275,180
2012-03-30,15:25:00,3.8275,3.8300,3.8270,3.8275,261
2012-03-30,15:30:00,3.8275,3.8280,3.8225,3.8225,105
2012-03-30,15:35:00,3.8245,3.8285,3.8245,3.8270,88
2012-03-30,15:40:00,3.8275,3.8280,3.8250,3.8265,80
2012-03-30,15:45:00,3.8265,3.8270,3.8250,3.8255,35
2012-03-30,15:50:00,3.8255,3.8255,3.8225,3.8245,107
2012-03-30,15:55:00,3.8240,3.8250,3.8220,3.8225,43
2012-03-30,16:00:00,3.8220,3.8220,3.8150,3.8175,317
2012-03-30,16:05:00,3.8175,3.8210,3.8175,3.8185,72
2012-03-30,16:10:00,3.8180,3.8210,3.8170,3.8210,78
2012-03-30,16:15:00,3.8210,3.8215,3.8125,3.8150,227
2012-03-30,16:20:00,3.8150,3.8180,3.8130,3.8170,197
2012-03-30,16:25:00,3.8170,3.8195,3.8160,3.8175,62
2012-03-30,16:30:00,3.8175,3.8185,3.8160,3.8180,46
2012-03-30,16:35:00,3.8185,3.8225,3.8175,3.8215,52
2012-03-30,16:40:00,3.8220,3.8260,3.8220,3.8250,152
2012-03-30,16:45:00,3.8255,3.8275,3.8245,3.8260,91
2012-03-30,16:50:00,3.8255,3.8280,3.8245,3.8260,136
2012-03-30,16:55:00,3.8255,3.8275,3.8250,3.8255,140
2012-03-30,17:00:00,3.8265,3.8265,3.8220,3.8230,334
2012-03-30,17:05:00,3.8230,3.8280,3.8230,3.8275,72
2012-03-30,17:10:00,3.8260,3.8260,3.8220,3.8240,129
2012-03-30,17:15:00,3.8250,3.8270,3.8240,3.8260,62
2012-03-30,17:20:00,3.8265,3.8265,3.8225,3.8260,47
2012-03-30,17:25:00,3.8260,3.8275,3.8260,3.8260,172
2012-03-30,17:30:00,3.8265,3.8275,3.8255,3.8270,149
2012-03-30,17:35:00,3.8270,3.8330,3.8265,3.8290,327
2012-03-30,17:40:00,3.8300,3.8320,3.8290,3.8300,114
2012-03-30,17:45:00,3.8305,3.8315,3.8275,3.8285,73
2012-03-30,17:50:00,3.8285,3.8315,3.8285,3.8300,66
2012-03-30,17:55:00,3.8305,3.8320,3.8285,3.8300,75
2012-03-30,18:00:00,3.8305,3.8310,3.8275,3.8285,41
2012-03-30,18:05:00,3.8285,3.8305,3.8280,3.8305,64
2012-03-30,18:10:00,3.8290,3.8310,3.8290,3.8300,49
2012-03-30,18:15:00,3.8305,3.8310,3.8285,3.8295,38
2012-03-30,18:20:00,3.8295,3.8305,3.8280,3.8280,31
2012-03-30,18:25:00,3.8275,3.8285,3.8260,3.8260,71
2012-03-30,18:30:00,3.8260,3.8280,3.8230,3.8250,69
2012-03-30,18:35:00,3.8265,3.8285,3.8265,3.8285,28
2012-03-30,18:40:00,3.8290,3.8295,3.8255,3.8255,62
2012-03-30,18:45:00,3.8255,3.8295,3.8245,3.8250,110
2012-03-30,18:50:00,3.8255,3.8270,3.8245,3.8260,72
2012-03-30,18:55:00,3.8260,3.8275,3.8240,3.8240,50
2012-03-30,19:00:00,3.8245,3.8250,3.8225,3.8235,51
2012-03-30,19:05:00,3.8235,3.8255,3.8220,3.8230,63
2012-03-30,19:10:00,3.8230,3.8255,3.8230,3.8250,43
2012-03-30,19:15:00,3.8260,3.8275,3.8260,3.8270,24
2012-03-30,19:20:00,3.8275,3.8315,3.8270,3.8300,157
2012-03-30,19:25:00,3.8300,3.8305,3.8275,3.8300,109
2012-03-30,19:30:00,3.8300,3.8365,3.8295,3.8365,241
2012-03-30,19:35:00,3.8360,3.8415,3.8340,3.8405,671
2012-03-30,19:40:00,3.8405,3.8450,3.8385,3.8405,322
2012-03-30,19:45:00,3.8400,3.8430,3.8390,3.8400,189
2012-03-30,19:50:00,3.8400,3.8410,3.8360,3.8390,253
2012-03-30,19:55:00,3.8380,3.8400,3.8370,3.8380,139
2012-03-30,20:00:00,3.8385,3.8410,3.8370,3.8390,176
2012-03-30,20:05:00,3.8390,3.8405,3.8360,3.8390,207
2012-03-30,20:10:00,3.8390,3.8410,3.8375,3.8385,349
2012-03-30,20:15:00,3.8395,3.8395,3.8310,3.8315,351
2012-03-30,20:20:00,3.8320,3.8340,3.8310,3.8325,211
2012-03-30,20:25:00,3.8330,3.8340,3.8310,3.8310,172
2012-03-30,20:30:00,3.8320,3.8345,3.8300,3.8345,332
2012-03-30,20:35:00,3.8345,3.8415,3.8345,3.8390,435
2012-03-30,20:40:00,3.8395,3.8400,3.8330,3.8360,270
2012-03-30,20:45:00,3.8355,3.8360,3.8335,3.8335,122
2012-03-30,20:50:00,3.8330,3.8370,3.8320,3.8355,141
2012-03-30,20:55:00,3.8360,3.8365,3.8330,3.8330,179
2012-03-30,21:00:00,3.8340,3.8350,3.8315,3.8350,163
2012-03-30,21:05:00,3.8350,3.8410,3.8340,3.8400,375
2012-03-30,21:10:00,3.8400,3.8410,3.8375,3.8395,232
2012-03-30,21:15:00,3.8400,3.8410,3.8375,3.8400,177
2012-03-30,21:20:00,3.8400,3.8520,3.8395,3.8465,964
2012-03-30,21:25:00,3.8465,3.8500,3.8435,3.8440,326
2012-03-30,21:30:00,3.8430,3.8460,3.8410,3.8410,295
2012-03-30,21:35:00,3.8415,3.8460,3.8405,3.8440,319
2012-03-30,21:40:00,3.8445,3.8455,3.8370,3.8390,489
2012-03-30,21:45:00,3.8380,3.8390,3.8325,3.8345,472
2012-03-30,21:50:00,3.8345,3.8385,3.8300,3.8325,539
2012-03-30,21:55:00,3.8320,3.8350,3.8245,3.8255,566
2012-03-30,22:00:00,3.8260,3.8300,3.8250,3.8295,637
2012-03-30,22:05:00,3.8295,3.8325,3.8280,3.8325,275
2012-03-30,22:10:00,3.8330,3.8350,3.8290,3.8340,259
2012-03-30,22:15:00,3.8340,3.8340,3.8275,3.8290,234
2012-03-30,22:20:00,3.8290,3.8305,3.8270,3.8295,338
2012-03-30,22:25:00,3.8295,3.8295,3.8250,3.8275,224
2012-03-30,22:30:00,3.8275,3.8285,3.8210,3.8230,684
2012-03-30,22:35:00,3.8225,3.8240,3.8170,3.8175,625
2012-03-30,22:40:00,3.8175,3.8235,3.8165,3.8215,553
2012-03-30,22:45:00,3.8215,3.8265,3.8210,3.8250,435
2012-03-30,22:50:00,3.8240,3.8250,3.8210,3.8235,178
2012-03-30,22:55:00,3.8230,3.8240,3.8180,3.8225,233
2012-03-30,23:00:00,3.8220,3.8280,3.8215,3.8240,396
2012-03-30,23:05:00,3.8240,3.8250,3.8210,3.8225,135
2012-03-30,23:10:00,3.8225,3.8295,3.8225,3.8295,344
2012-03-30,23:15:00,3.8290,3.8315,3.8270,3.8290,325
2012-03-30,23:20:00,3.8285,3.8295,3.8225,3.8255,240
2012-03-30,23:25:00,3.8260,3.8270,3.8255,3.8265,89
2012-03-30,23:30:00,3.8255,3.8265,3.8215,3.8220,249
2012-03-30,23:35:00,3.8210,3.8230,3.8200,3.8230,223
2012-03-30,23:40:00,3.8230,3.8265,3.8220,3.8260,268
2012-03-30,23:45:00,3.8260,3.8265,3.8235,3.8240,113
2012-03-30,23:50:00,3.8240,3.8305,3.8230,3.8295,368
2012-03-30,23:55:00,3.8295,3.8335,3.8295,3.8310,310
2012-03-31,00:00:00,3.8310,3.8315,3.8285,3.8310,242
2012-03-31,00:05:00,3.8305,3.8355,3.8305,3.8345,313
2012-03-31,00:10:00,3.8345,3.8345,3.8295,3.8305,194
2012-03-31,00:15:00,3.8300,3.8345,3.8295,3.8320,143
2012-03-31,00:20:00,3.8325,3.8335,3.8315,3.8315,149
2012-03-31,00:25:00,3.8320,3.8335,3.8310,3.8335,111
2012-03-31,00:30:00,3.8335,3.8340,3.8305,3.8305,80
2012-03-31,00:35:00,3.8310,3.8315,3.8295,3.8300,126
2012-03-31,00:40:00,3.8305,3.8315,3.8295,3.8300,226
2012-03-31,00:45:00,3.8300,3.8310,3.8285,3.8305,184
2012-03-31,00:50:00,3.8305,3.8320,3.8285,3.8300,235
2012-03-31,00:55:00,3.8300,3.8325,3.8235,3.8250,1246
2012-03-31,01:00:00,3.8250,3.8250,3.8235,3.8250,383
2012-03-31,01:05:00,3.8245,3.8245,3.8240,3.8245,50
2012-03-31,01:10:00,3.8240,3.8240,3.8215,3.8225,181
2012-03-31,01:15:00,3.8230,3.8265,3.8230,3.8250,130
2012-03-31,01:20:00,3.8260,3.8290,3.8255,3.8270,57
2012-03-31,01:25:00,3.8285,3.8300,3.8285,3.8290,89
2012-03-31,01:30:00,3.8290,3.8290,3.8275,3.8285,58
2012-03-31,01:35:00,3.8290,3.8300,3.8280,3.8280,49
2012-03-31,01:40:00,3.8295,3.8305,3.8285,3.8305,57
2012-03-31,01:45:00,3.8305,3.8310,3.8285,3.8290,57
2012-03-31,01:50:00,3.8285,3.8295,3.8270,3.8275,50
2012-03-31,01:55:00,3.8275,3.8285,3.8270,3.8285,48
2012-03-31,02:00:00,3.8275,3.8300,3.8270,3.8300,91
2012-03-31,02:05:00,3.8305,3.8310,3.8300,3.8300,23
2012-03-31,02:10:00,3.8300,3.8300,3.8275,3.8285,29
2012-03-31,02:15:00,3.8285,3.8285,3.8255,3.8255,58
2012-03-31,02:20:00,3.8250,3.8255,3.8210,3.8225,170
2012-03-31,02:25:00,3.8220,3.8230,3.8205,3.8210,57
2012-03-31,02:30:00,3.8210,3.8230,3.8200,3.8225,54
2012-03-31,02:35:00,3.8225,3.8240,3.8225,3.8235,35
2012-03-31,02:40:00,3.8230,3.8265,3.8230,3.8260,55
2012-03-31,02:45:00,3.8265,3.8275,3.8250,3.8275,47
2012-03-31,02:50:00,3.8270,3.8275,3.8265,3.8270,74
2012-03-31,02:55:00,3.8270,3.8280,3.8265,3.8270,76
2012-03-31,03:00:00,3.8270,3.8290,3.8265,3.8290,62
2012-03-31,03:05:00,3.8290,3.8305,3.8290,3.8305,68
2012-03-31,03:10:00,3.8300,3.8320,3.8300,3.8310,125
2012-03-31,03:15:00,3.8300,3.8310,3.8300,3.8305,44
2012-03-31,03:20:00,3.8305,3.8310,3.8295,3.8295,41
2012-03-31,03:25:00,3.8295,3.8295,3.8280,3.8280,25
2012-03-31,03:30:00,3.8285,3.8305,3.8250,3.8300,80
2012-03-31,03:35:00,3.8310,3.8310,3.8295,3.8300,10
2012-03-31,03:40:00,3.8295,3.8310,3.8290,3.8310,31
2012-03-31,03:45:00,3.8310,3.8310,3.8280,3.8280,23
2012-03-31,03:50:00,3.8275,3.8290,3.8275,3.8285,19
2012-03-31,03:55:00,3.8285,3.8285,3.8260,3.8260,61
2012-03-31,04:00:00,3.8260,3.8280,3.8250,3.8260,25
2012-03-31,04:05:00,3.8260,3.8270,3.8250,3.8265,16
2012-03-31,04:10:00,3.8260,3.8260,3.8230,3.8260,60
2012-03-31,04:15:00,3.8270,3.8270,3.8260,3.8260,6
2012-03-31,04:20:00,3.8260,3.8260,3.8250,3.8260,30
2012-03-31,04:25:00,3.8255,3.8260,3.8255,3.8255,9
2012-03-31,04:30:00,3.8255,3.8255,3.8255,3.8255,7
2012-03-31,04:35:00,3.8250,3.8250,3.8225,3.8235,26
2012-03-31,04:40:00,3.8235,3.8250,3.8235,3.8245,7
2012-03-31,04:45:00,3.8245,3.8250,3.8230,3.8245,10
2012-03-31,04:50:00,3.8245,3.8250,3.8230,3.8230,6
2012-03-31,04:55:00,3.8235,3.8250,3.8235,3.8250,23
2012-03-31,05:00:00,3.8235,3.8250,3.8235,3.8250,7
2012-03-31,05:05:00,3.8250,3.8265,3.8235,3.8245,10
2012-03-31,05:10:00,3.8250,3.8255,3.8240,3.8240,5
2012-04-02,06:00:00,3.8500,3.8765,3.8480,3.8750,597
2012-04-02,06:05:00,3.8750,3.8775,3.8680,3.8710,155
2012-04-02,06:10:00,3.8700,3.8755,3.8665,3.8745,123
2012-04-02,06:15:00,3.8725,3.8750,3.8710,3.8710,41
2012-04-02,06:20:00,3.8720,3.8720,3.8705,3.8715,15
2012-04-02,06:25:00,3.8710,3.8715,3.8680,3.8685,20
2012-04-02,06:30:00,3.8700,3.8700,3.8670,3.8675,30
2012-04-02,06:35:00,3.8675,3.8685,3.8675,3.8680,20
2012-04-02,06:40:00,3.8685,3.8685,3.8665,3.8665,42
2012-04-02,06:45:00,3.8670,3.8675,3.8660,3.8675,77
2012-04-02,06:50:00,3.8670,3.8675,3.8630,3.8660,104
2012-04-02,06:55:00,3.8670,3.8675,3.8670,3.8675,16
2012-04-02,07:00:00,3.8670,3.8680,3.8645,3.8645,57
2012-04-02,07:05:00,3.8645,3.8655,3.8640,3.8640,19
2012-04-02,07:10:00,3.8635,3.8640,3.8630,3.8635,11
2012-04-02,07:15:00,3.8630,3.8640,3.8630,3.8635,14
2012-04-02,07:20:00,3.8635,3.8645,3.8630,3.8645,15
2012-04-02,07:25:00,3.8640,3.8640,3.8640,3.8640,5
2012-04-02,07:30:00,3.8640,3.8645,3.8635,3.8635,14
2012-04-02,07:35:00,3.8635,3.8635,3.8635,3.8635,2
2012-04-02,07:40:00,3.8630,3.8640,3.8625,3.8625,21
2012-04-02,07:45:00,3.8625,3.8625,3.8615,3.8615,3
2012-04-02,07:50:00,3.8615,3.8615,3.8605,3.8605,18
2012-04-02,07:55:00,3.8605,3.8610,3.8605,3.8605,35
2012-04-02,08:00:00,3.8605,3.8645,3.8530,3.8595,274
2012-04-02,08:05:00,3.8600,3.8675,3.8595,3.8650,98
2012-04-02,08:10:00,3.8650,3.8655,3.8620,3.8620,23
2012-04-02,08:15:00,3.8620,3.8620,3.8605,3.8605,10
2012-04-02,08:20:00,3.8605,3.8605,3.8590,3.8595,16
2012-04-02,08:25:00,3.8595,3.8600,3.8585,3.8600,35
2012-04-02,08:30:00,3.8605,3.8625,3.8605,3.8625,5
2012-04-02,08:35:00,3.8625,3.8660,3.8615,3.8645,50
2012-04-02,08:40:00,3.8650,3.8690,3.8650,3.8685,93
2012-04-02,08:45:00,3.8680,3.8705,3.8680,3.8700,134
2012-04-02,08:50:00,3.8695,3.8695,3.8675,3.8685,35
2012-04-02,08:55:00,3.8690,3.8700,3.8660,3.8685,68
2012-04-02,09:00:00,3.8690,3.8705,3.8675,3.8695,58
2012-04-02,09:05:00,3.8690,3.8690,3.8675,3.8680,17
2012-04-02,09:10:00,3.8680,3.8690,3.8675,3.8690,45
2012-04-02,09:15:00,3.8690,3.8705,3.8675,3.8695,82
2012-04-02,09:20:00,3.8700,3.8700,3.8690,3.8690,5
2012-04-02,09:25:00,3.8695,3.8695,3.8670,3.8670,15
2012-04-02,09:30:00,3.8665,3.8665,3.8650,3.8660,17
2012-04-02,09:35:00,3.8665,3.8675,3.8650,3.8665,30
2012-04-02,09:40:00,3.8670,3.8685,3.8670,3.8685,11
2012-04-02,09:45:00,3.8685,3.8690,3.8670,3.8680,40
2012-04-02,09:50:00,3.8680,3.8690,3.8670,3.8680,34
2012-04-02,09:55:00,3.8675,3.8685,3.8655,3.8665,47
2012-04-02,10:00:00,3.8665,3.8675,3.8655,3.8660,15
2012-04-02,10:05:00,3.8650,3.8675,3.8650,3.8665,46
2012-04-02,10:10:00,3.8670,3.8675,3.8650,3.8670,31
2012-04-02,10:15:00,3.8680,3.8680,3.8670,3.8680,19
2012-04-02,10:20:00,3.8670,3.8670,3.8655,3.8660,48
2012-04-02,10:25:00,3.8655,3.8680,3.8645,3.8660,133
2012-04-02,10:30:00,3.8655,3.8665,3.8650,3.8660,31
2012-04-02,10:35:00,3.8650,3.8670,3.8645,3.8655,41
2012-04-02,10:40:00,3.8655,3.8670,3.8650,3.8670,46
2012-04-02,10:45:00,3.8670,3.8670,3.8660,3.8660,4
2012-04-02,10:50:00,3.8655,3.8655,3.8650,3.8650,8
2012-04-02,10:55:00,3.8650,3.8650,3.8620,3.8630,41
2012-04-02,11:00:00,3.8630,3.8630,3.8610,3.8615,25
2012-04-02,11:05:00,3.8625,3.8625,3.8625,3.8625,1
2012-04-02,11:10:00,3.8620,3.8620,3.8615,3.8615,6
2012-04-02,11:15:00,3.8615,3.8625,3.8585,3.8590,80
2012-04-02,11:20:00,3.8595,3.8620,3.8590,3.8620,20
2012-04-02,11:30:00,3.8635,3.8635,3.8610,3.8625,18
2012-04-02,11:35:00,3.8615,3.8630,3.8610,3.8620,18
2012-04-02,11:40:00,3.8625,3.8630,3.8615,3.8625,17
2012-04-02,11:45:00,3.8620,3.8660,3.8620,3.8640,36
2012-04-02,11:50:00,3.8625,3.8640,3.8615,3.8635,48
2012-04-02,11:55:00,3.8620,3.8620,3.8615,3.8615,4
2012-04-02,12:00:00,3.8625,3.8625,3.8620,3.8625,3
2012-04-02,12:05:00,3.8620,3.8620,3.8595,3.8610,12
2012-04-02,12:10:00,3.8615,3.8620,3.8615,3.8620,2
2012-04-02,12:15:00,3.8625,3.8630,3.8600,3.8600,15
2012-04-02,12:20:00,3.8610,3.8610,3.8605,3.8605,18
2012-04-02,12:25:00,3.8605,3.8610,3.8600,3.8605,24
2012-04-02,12:30:00,3.8595,3.8600,3.8580,3.8600,96
2012-04-02,12:35:00,3.8600,3.8615,3.8590,3.8605,25
2012-04-02,12:40:00,3.8610,3.8610,3.8590,3.8590,12
2012-04-02,12:45:00,3.8600,3.8615,3.8600,3.8610,18
2012-04-02,12:50:00,3.8610,3.8610,3.8590,3.8590,18
2012-04-02,12:55:00,3.8590,3.8615,3.8580,3.8605,44
2012-04-02,13:00:00,3.8610,3.8620,3.8590,3.8620,40
2012-04-02,13:05:00,3.8615,3.8620,3.8605,3.8610,21
2012-04-02,13:10:00,3.8610,3.8615,3.8600,3.8605,21
2012-04-02,13:15:00,3.8600,3.8605,3.8600,3.8605,6
2012-04-02,13:20:00,3.8605,3.8605,3.8560,3.8570,147
2012-04-02,13:25:00,3.8570,3.8575,3.8565,3.8570,33
2012-04-02,13:30:00,3.8570,3.8590,3.8570,3.8575,72
2012-04-02,13:35:00,3.8575,3.8580,3.8570,3.8570,7
2012-04-02,13:40:00,3.8570,3.8580,3.8555,3.8555,6
2012-04-02,13:45:00,3.8555,3.8555,3.8545,3.8550,26
2012-04-02,13:50:00,3.8555,3.8570,3.8555,3.8570,10
2012-04-02,13:55:00,3.8565,3.8570,3.8555,3.8565,18
2012-04-02,14:00:00,3.8565,3.8565,3.8545,3.8565,33
2012-04-02,14:05:00,3.8555,3.8575,3.8540,3.8575,23
2012-04-02,14:10:00,3.8560,3.8575,3.8555,3.8555,23
2012-04-02,14:15:00,3.8560,3.8570,3.8550,3.8570,28
2012-04-02,14:20:00,3.8570,3.8585,3.8560,3.8580,78
2012-04-02,14:25:00,3.8575,3.8580,3.8565,3.8580,12
2012-04-02,14:30:00,3.8580,3.8595,3.8560,3.8580,144
2012-04-02,14:35:00,3.8575,3.8590,3.8575,3.8585,49
2012-04-02,14:40:00,3.8585,3.8600,3.8570,3.8585,172
2012-04-02,14:45:00,3.8580,3.8580,3.8560,3.8560,59
2012-04-02,14:50:00,3.8555,3.8560,3.8545,3.8545,73
2012-04-02,14:55:00,3.8540,3.8555,3.8540,3.8550,60
2012-04-02,15:00:00,3.8545,3.8555,3.8535,3.8545,45
2012-04-02,15:05:00,3.8540,3.8610,3.8535,3.8585,114
2012-04-02,15:10:00,3.8585,3.8605,3.8580,3.8590,88
2012-04-02,15:15:00,3.8590,3.8600,3.8545,3.8550,53
2012-04-02,15:20:00,3.8545,3.8550,3.8480,3.8500,332
2012-04-02,15:25:00,3.8500,3.8525,3.8475,3.8520,101
2012-04-02,15:30:00,3.8525,3.8560,3.8510,3.8535,61
2012-04-02,15:35:00,3.8540,3.8545,3.8510,3.8535,68
2012-04-02,15:40:00,3.8550,3.8570,3.8530,3.8570,89
2012-04-02,15:45:00,3.8565,3.8580,3.8550,3.8580,101
2012-04-02,15:50:00,3.8585,3.8600,3.8550,3.8585,142
2012-04-02,15:55:00,3.8580,3.8590,3.8565,3.8570,37
2012-04-02,16:00:00,3.8565,3.8580,3.8550,3.8565,65
2012-04-02,16:05:00,3.8560,3.8580,3.8550,3.8555,78
2012-04-02,16:10:00,3.8555,3.8555,3.8505,3.8505,95
2012-04-02,16:15:00,3.8510,3.8545,3.8505,3.8540,29
2012-04-02,16:20:00,3.8540,3.8555,3.8505,3.8515,165
2012-04-02,16:25:00,3.8510,3.8510,3.8480,3.8485,119
2012-04-02,16:30:00,3.8490,3.8520,3.8490,3.8510,144
2012-04-02,16:35:00,3.8505,3.8510,3.8450,3.8450,154
2012-04-02,16:40:00,3.8450,3.8455,3.8410,3.8425,199
2012-04-02,16:45:00,3.8420,3.8450,3.8410,3.8450,140
2012-04-02,16:50:00,3.8455,3.8455,3.8405,3.8405,132
2012-04-02,16:55:00,3.8410,3.8445,3.8400,3.8430,119
2012-04-02,17:00:00,3.8430,3.8450,3.8400,3.8400,109
2012-04-02,17:05:00,3.8400,3.8435,3.8400,3.8405,207
2012-04-02,17:10:00,3.8410,3.8420,3.8400,3.8400,58
2012-04-02,17:15:00,3.8410,3.8445,3.8410,3.8445,87
2012-04-02,17:20:00,3.8450,3.8460,3.8420,3.8450,107
2012-04-02,17:25:00,3.8455,3.8460,3.8430,3.8450,50
2012-04-02,17:30:00,3.8455,3.8470,3.8445,3.8455,22
2012-04-02,17:35:00,3.8465,3.8485,3.8455,3.8465,55
2012-04-02,17:40:00,3.8465,3.8510,3.8460,3.8510,135
2012-04-02,17:45:00,3.8500,3.8535,3.8495,3.8510,116
2012-04-02,17:50:00,3.8510,3.8535,3.8505,3.8535,85
2012-04-02,17:55:00,3.8525,3.8540,3.8525,3.8530,49
2012-04-02,18:00:00,3.8525,3.8540,3.8495,3.8505,89
2012-04-02,18:05:00,3.8505,3.8525,3.8500,3.8525,48
2012-04-02,18:10:00,3.8530,3.8530,3.8500,3.8505,52
2012-04-02,18:15:00,3.8505,3.8520,3.8500,3.8510,25
2012-04-02,18:20:00,3.8510,3.8510,3.8495,3.8495,26
2012-04-02,18:25:00,3.8490,3.8490,3.8445,3.8445,130
2012-04-02,18:30:00,3.8440,3.8480,3.8440,3.8460,87
2012-04-02,18:35:00,3.8460,3.8465,3.8430,3.8445,42
2012-04-02,18:40:00,3.8440,3.8450,3.8425,3.8435,106
2012-04-02,18:45:00,3.8435,3.8475,3.8425,3.8475,143
2012-04-02,18:50:00,3.8475,3.8485,3.8450,3.8450,107
2012-04-02,18:55:00,3.8445,3.8460,3.8435,3.8435,47
2012-04-02,19:00:00,3.8435,3.8465,3.8415,3.8460,90
2012-04-02,19:05:00,3.8455,3.8470,3.8455,3.8465,32
2012-04-02,19:10:00,3.8470,3.8490,3.8460,3.8460,50
2012-04-02,19:15:00,3.8465,3.8490,3.8450,3.8480,55
2012-04-02,19:20:00,3.8485,3.8500,3.8470,3.8495,152
2012-04-02,19:25:00,3.8500,3.8510,3.8455,3.8470,194
2012-04-02,19:30:00,3.8475,3.8500,3.8420,3.8420,410
2012-04-02,19:35:00,3.8420,3.8440,3.8390,3.8420,363
2012-04-02,19:40:00,3.8415,3.8415,3.8350,3.8365,349
2012-04-02,19:45:00,3.8375,3.8375,3.8310,3.8310,328
2012-04-02,19:50:00,3.8305,3.8340,3.8285,3.8325,334
2012-04-02,19:55:00,3.8325,3.8390,3.8320,3.8390,242
2012-04-02,20:00:00,3.8385,3.8435,3.8365,3.8430,391
2012-04-02,20:05:00,3.8430,3.8435,3.8365,3.8365,309
2012-04-02,20:10:00,3.8365,3.8405,3.8350,3.8400,428
2012-04-02,20:15:00,3.8395,3.8405,3.8360,3.8390,169
2012-04-02,20:20:00,3.8390,3.8415,3.8380,3.8400,132
2012-04-02,20:25:00,3.8400,3.8450,3.8395,3.8450,189
2012-04-02,20:30:00,3.8450,3.8465,3.8435,3.8440,193
2012-04-02,20:35:00,3.8445,3.8505,3.8445,3.8475,332
2012-04-02,20:40:00,3.8475,3.8500,3.8460,3.8470,234
2012-04-02,20:45:00,3.8475,3.8555,3.8470,3.8545,366
2012-04-02,20:50:00,3.8545,3.8600,3.8545,3.8570,569
2012-04-02,20:55:00,3.8575,3.8590,3.8545,3.8550,308
2012-04-02,21:00:00,3.8550,3.8565,3.8485,3.8500,500
2012-04-02,21:05:00,3.8505,3.8515,3.8455,3.8510,218
2012-04-02,21:10:00,3.8515,3.8525,3.8500,3.8525,156
2012-04-02,21:15:00,3.8515,3.8540,3.8500,3.8535,513
2012-04-02,21:20:00,3.8535,3.8580,3.8520,3.8555,392
2012-04-02,21:25:00,3.8550,3.8560,3.8535,3.8550,147
2012-04-02,21:30:00,3.8545,3.8560,3.8505,3.8525,338
2012-04-02,21:35:00,3.8520,3.8560,3.8480,3.8545,330
2012-04-02,21:40:00,3.8560,3.8580,3.8555,3.8560,364
2012-04-02,21:45:00,3.8560,3.8650,3.8545,3.8640,933
2012-04-02,21:50:00,3.8640,3.8700,3.8635,3.8695,764
2012-04-02,21:55:00,3.8695,3.8775,3.8685,3.8715,1907
2012-04-02,22:00:00,3.8710,3.8830,3.8675,3.8825,1580
2012-04-02,22:05:00,3.8820,3.8865,3.8795,3.8800,1415
2012-04-02,22:10:00,3.8810,3.8850,3.8790,3.8825,605
2012-04-02,22:15:00,3.8825,3.8950,3.8825,3.8900,1809
2012-04-02,22:20:00,3.8910,3.8920,3.8845,3.8860,602
2012-04-02,22:25:00,3.8860,3.8890,3.8840,3.8850,434
2012-04-02,22:30:00,3.8855,3.8875,3.8830,3.8860,507
2012-04-02,22:35:00,3.8850,3.8880,3.8835,3.8870,328
2012-04-02,22:40:00,3.8870,3.8890,3.8860,3.8860,166
2012-04-02,22:45:00,3.8865,3.8910,3.8850,3.8905,271
2012-04-02,22:50:00,3.8900,3.8985,3.8900,3.8970,699
2012-04-02,22:55:00,3.8970,3.8980,3.8930,3.8955,522
2012-04-02,23:00:00,3.8955,3.8995,3.8945,3.8955,672
2012-04-02,23:05:00,3.8955,3.8995,3.8945,3.8985,510
2012-04-02,23:10:00,3.8990,3.9105,3.8970,3.9045,2090
2012-04-02,23:15:00,3.9040,3.9135,3.9040,3.9080,976
2012-04-02,23:20:00,3.9080,3.9095,3.9045,3.9045,442
2012-04-02,23:25:00,3.9050,3.9090,3.9045,3.9090,379
2012-04-02,23:30:00,3.9085,3.9085,3.9030,3.9055,371
2012-04-02,23:35:00,3.9060,3.9090,3.9045,3.9075,422
2012-04-02,23:40:00,3.9075,3.9110,3.9065,3.9090,421
2012-04-02,23:45:00,3.9085,3.9230,3.9085,3.9180,1507
2012-04-02,23:50:00,3.9190,3.9325,3.9180,3.9255,1662
2012-04-02,23:55:00,3.9255,3.9260,3.9210,3.9235,470
2012-04-03,00:00:00,3.9245,3.9250,3.9205,3.9245,544
2012-04-03,00:05:00,3.9240,3.9280,3.9240,3.9275,309
2012-04-03,00:10:00,3.9275,3.9275,3.9230,3.9240,391
2012-04-03,00:15:00,3.9240,3.9260,3.9230,3.9245,195
2012-04-03,00:20:00,3.9250,3.9250,3.9225,3.9245,128
2012-04-03,00:25:00,3.9245,3.9265,3.9235,3.9245,128
2012-04-03,00:30:00,3.9240,3.9245,3.9190,3.9195,284
2012-04-03,00:35:00,3.9195,3.9195,3.9145,3.9150,292
2012-04-03,00:40:00,3.9150,3.9170,3.9140,3.9140,268
2012-04-03,00:45:00,3.9135,3.9150,3.9105,3.9125,228
2012-04-03,00:50:00,3.9120,3.9120,3.9100,3.9120,282
2012-04-03,00:55:00,3.9125,3.9225,3.9115,3.9215,1357
2012-04-03,01:00:00,3.9210,3.9230,3.9205,3.9205,523
2012-04-03,01:05:00,3.9205,3.9210,3.9195,3.9195,62
2012-04-03,01:10:00,3.9200,3.9215,3.9180,3.9185,106
2012-04-03,01:15:00,3.9185,3.9185,3.9150,3.9185,150
2012-04-03,01:20:00,3.9180,3.9190,3.9160,3.9165,98
2012-04-03,01:25:00,3.9165,3.9225,3.9165,3.9225,172
2012-04-03,01:30:00,3.9225,3.9225,3.9180,3.9185,99
2012-04-03,01:35:00,3.9190,3.9200,3.9185,3.9190,97
2012-04-03,01:40:00,3.9190,3.9195,3.9175,3.9190,38
2012-04-03,01:45:00,3.9185,3.9200,3.9180,3.9200,102
2012-04-03,01:50:00,3.9200,3.9210,3.9190,3.9195,118
2012-04-03,01:55:00,3.9200,3.9210,3.9175,3.9180,145
2012-04-03,02:00:00,3.9185,3.9185,3.9150,3.9155,100
2012-04-03,02:05:00,3.9155,3.9160,3.9150,3.9160,37
2012-04-03,02:10:00,3.9150,3.9165,3.9150,3.9160,43
2012-04-03,02:15:00,3.9155,3.9215,3.9150,3.9205,206
2012-04-03,02:20:00,3.9215,3.9215,3.9190,3.9200,59
2012-04-03,02:25:00,3.9210,3.9215,3.9200,3.9205,40
2012-04-03,02:30:00,3.9210,3.9210,3.9200,3.9205,27
2012-04-03,02:35:00,3.9210,3.9210,3.9200,3.9205,22
2012-04-03,02:40:00,3.9205,3.9210,3.9195,3.9195,35
2012-04-03,02:45:00,3.9195,3.9215,3.9190,3.9215,38
2012-04-03,02:50:00,3.9215,3.9215,3.9200,3.9200,14
2012-04-03,02:55:00,3.9210,3.9215,3.9195,3.9215,44
2012-04-03,03:00:00,3.9210,3.9215,3.9200,3.9200,17
2012-04-03,03:05:00,3.9210,3.9210,3.9185,3.9185,30
2012-04-03,03:10:00,3.9190,3.9190,3.9185,3.9185,22
2012-04-03,03:15:00,3.9185,3.9190,3.9175,3.9185,30
2012-04-03,03:20:00,3.9185,3.9185,3.9170,3.9185,43
2012-04-03,03:25:00,3.9170,3.9175,3.9145,3.9155,208
2012-04-03,03:30:00,3.9145,3.9210,3.9130,3.9140,121
2012-04-03,03:35:00,3.9135,3.9155,3.9120,3.9120,55
2012-04-03,03:40:00,3.9120,3.9170,3.9120,3.9170,106
2012-04-03,03:45:00,3.9170,3.9195,3.9145,3.9145,82
2012-04-03,03:50:00,3.9160,3.9165,3.9150,3.9165,52
2012-04-03,03:55:00,3.9160,3.9190,3.9160,3.9190,52
2012-04-03,04:00:00,3.9185,3.9215,3.9180,3.9210,98
2012-04-03,04:05:00,3.9210,3.9215,3.9190,3.9200,57
2012-04-03,04:10:00,3.9200,3.9200,3.9175,3.9175,31
2012-04-03,04:15:00,3.9175,3.9175,3.9160,3.9160,8
2012-04-03,04:20:00,3.9170,3.9170,3.9155,3.9155,7
2012-04-03,04:25:00,3.9155,3.9160,3.9150,3.9150,8
2012-04-03,04:30:00,3.9150,3.9175,3.9140,3.9150,24
2012-04-03,04:35:00,3.9165,3.9165,3.9145,3.9145,7
2012-04-03,04:40:00,3.9145,3.9145,3.9140,3.9140,2
2012-04-03,04:45:00,3.9140,3.9160,3.9140,3.9145,8
2012-04-03,04:50:00,3.9145,3.9160,3.9140,3.9150,20
2012-04-03,04:55:00,3.9150,3.9150,3.9150,3.9150,1
2012-04-03,05:00:00,3.9135,3.9135,3.9110,3.9110,16
2012-04-03,05:05:00,3.9120,3.9125,3.9110,3.9115,22
2012-04-03,05:10:00,3.9110,3.9115,3.9105,3.9115,27
2012-04-03,06:00:00,3.9110,3.9125,3.9090,3.9110,43
2012-04-03,06:05:00,3.9115,3.9115,3.9105,3.9105,3
2012-04-03,06:10:00,3.9105,3.9105,3.9090,3.9090,9
2012-04-03,06:15:00,3.9110,3.9120,3.9105,3.9120,9
2012-04-03,06:25:00,3.9125,3.9125,3.9115,3.9115,19
2012-04-03,06:30:00,3.9125,3.9125,3.9125,3.9125,4
2012-04-03,06:35:00,3.9130,3.9140,3.9115,3.9115,10
2012-04-03,06:40:00,3.9115,3.9125,3.9115,3.9120,12
2012-04-03,06:45:00,3.9120,3.9120,3.9120,3.9120,5
2012-04-03,06:55:00,3.9130,3.9130,3.9130,3.9130,5
2012-04-03,07:00:00,3.9130,3.9145,3.9130,3.9145,16
2012-04-03,07:05:00,3.9150,3.9160,3.9150,3.9160,4
2012-04-03,07:10:00,3.9160,3.9160,3.9155,3.9155,4
2012-04-03,07:15:00,3.9150,3.9155,3.9150,3.9155,9
2012-04-03,07:20:00,3.9155,3.9155,3.9155,3.9155,9
2012-04-03,07:25:00,3.9160,3.9160,3.9155,3.9155,16
2012-04-03,07:30:00,3.9150,3.9150,3.9150,3.9150,13
2012-04-03,07:35:00,3.9150,3.9150,3.9120,3.9140,24
2012-04-03,07:40:00,3.9140,3.9140,3.9135,3.9140,4
2012-04-03,07:45:00,3.9135,3.9160,3.9135,3.9160,14
2012-04-03,07:50:00,3.9155,3.9160,3.9150,3.9150,21
2012-04-03,07:55:00,3.9140,3.9165,3.9135,3.9160,21
2012-04-03,08:00:00,3.9160,3.9170,3.9140,3.9150,58
2012-04-03,08:05:00,3.9150,3.9165,3.9150,3.9150,5
2012-04-03,08:10:00,3.9150,3.9165,3.9150,3.9155,14
2012-04-03,08:15:00,3.9160,3.9170,3.9150,3.9155,33
2012-04-03,08:20:00,3.9150,3.9165,3.9130,3.9135,97
2012-04-03,08:25:00,3.9135,3.9135,3.9100,3.9115,36
2012-04-03,08:30:00,3.9115,3.9120,3.9115,3.9120,7
2012-04-03,08:35:00,3.9120,3.9120,3.9110,3.9110,10
2012-04-03,08:40:00,3.9110,3.9125,3.9105,3.9125,20
2012-04-03,08:45:00,3.9125,3.9135,3.9120,3.9130,37
2012-04-03,08:50:00,3.9135,3.9160,3.9135,3.9160,33
2012-04-03,08:55:00,3.9165,3.9165,3.9150,3.9155,20
2012-04-03,09:00:00,3.9160,3.9180,3.9155,3.9170,103
2012-04-03,09:05:00,3.9170,3.9170,3.9165,3.9165,18
2012-04-03,09:10:00,3.9160,3.9165,3.9155,3.9155,11
2012-04-03,09:15:00,3.9155,3.9170,3.9155,3.9170,15
2012-04-03,09:20:00,3.9165,3.9165,3.9140,3.9140,29
2012-04-03,09:25:00,3.9145,3.9145,3.9140,3.9140,14
2012-04-03,09:30:00,3.9145,3.9150,3.9120,3.9120,15
2012-04-03,09:35:00,3.9130,3.9140,3.9115,3.9115,16
2012-04-03,09:40:00,3.9110,3.9115,3.9110,3.9115,4
2012-04-03,09:45:00,3.9120,3.9140,3.9120,3.9125,49
2012-04-03,09:50:00,3.9130,3.9145,3.9115,3.9130,53
2012-04-03,09:55:00,3.9125,3.9130,3.9125,3.9130,11
2012-04-03,10:00:00,3.9135,3.9150,3.9130,3.9140,39
2012-04-03,10:05:00,3.9130,3.9140,3.9125,3.9130,91
2012-04-03,10:10:00,3.9130,3.9150,3.9130,3.9140,64
2012-04-03,10:15:00,3.9140,3.9145,3.9135,3.9135,7
2012-04-03,10:20:00,3.9130,3.9130,3.9130,3.9130,20
2012-04-03,10:25:00,3.9130,3.9130,3.9115,3.9120,18
2012-04-03,10:30:00,3.9130,3.9140,3.9130,3.9130,8
2012-04-03,10:35:00,3.9125,3.9140,3.9120,3.9130,10
2012-04-03,10:40:00,3.9140,3.9145,3.9130,3.9145,17
2012-04-03,10:45:00,3.9140,3.9150,3.9140,3.9145,60
2012-04-03,10:50:00,3.9140,3.9140,3.9130,3.9130,10
2012-04-03,10:55:00,3.9130,3.9130,3.9120,3.9130,5
2012-04-03,11:00:00,3.9125,3.9165,3.9125,3.9165,26
2012-04-03,11:05:00,3.9170,3.9195,3.9170,3.9175,29
2012-04-03,11:10:00,3.9170,3.9180,3.9165,3.9165,17
2012-04-03,11:15:00,3.9170,3.9170,3.9170,3.9170,4
2012-04-03,11:20:00,3.9165,3.9165,3.9150,3.9150,10
2012-04-03,11:25:00,3.9145,3.9165,3.9145,3.9165,4
2012-04-03,11:30:00,3.9170,3.9170,3.9170,3.9170,1
2012-04-03,11:35:00,3.9175,3.9175,3.9150,3.9150,10
2012-04-03,11:40:00,3.9170,3.9170,3.9155,3.9170,9
2012-04-03,11:45:00,3.9165,3.9165,3.9145,3.9145,7
2012-04-03,11:50:00,3.9145,3.9145,3.9145,3.9145,10
2012-04-03,11:55:00,3.9150,3.9150,3.9150,3.9150,1
2012-04-03,12:00:00,3.9140,3.9150,3.9140,3.9140,6
2012-04-03,12:05:00,3.9140,3.9140,3.9135,3.9135,6
2012-04-03,12:10:00,3.9135,3.9150,3.9135,3.9140,17
2012-04-03,12:15:00,3.9145,3.9145,3.9140,3.9145,22
2012-04-03,12:20:00,3.9145,3.9145,3.9140,3.9145,10
2012-04-03,12:25:00,3.9150,3.9150,3.9150,3.9150,26
2012-04-03,12:30:00,3.9150,3.9175,3.9130,3.9155,149
2012-04-03,12:35:00,3.9150,3.9150,3.9135,3.9135,19
2012-04-03,12:40:00,3.9140,3.9150,3.9135,3.9145,43
2012-04-03,12:45:00,3.9150,3.9155,3.9145,3.9145,17
2012-04-03,12:50:00,3.9150,3.9155,3.9145,3.9145,13
2012-04-03,12:55:00,3.9150,3.9155,3.9150,3.9155,8
2012-04-03,13:00:00,3.9155,3.9165,3.9155,3.9155,18
2012-04-03,13:05:00,3.9155,3.9195,3.9155,3.9185,143
2012-04-03,13:10:00,3.9180,3.9185,3.9165,3.9170,28
2012-04-03,13:15:00,3.9170,3.9170,3.9155,3.9165,32
2012-04-03,13:20:00,3.9165,3.9175,3.9165,3.9165,8
2012-04-03,13:25:00,3.9165,3.9170,3.9165,3.9170,5
2012-04-03,13:30:00,3.9170,3.9175,3.9170,3.9170,19
2012-04-03,13:35:00,3.9175,3.9180,3.9170,3.9180,7
2012-04-03,13:40:00,3.9185,3.9190,3.9180,3.9190,12
2012-04-03,13:45:00,3.9190,3.9200,3.9185,3.9185,59
2012-04-03,13:50:00,3.9190,3.9210,3.9190,3.9210,41
2012-04-03,13:55:00,3.9210,3.9235,3.9210,3.9230,82
2012-04-03,14:00:00,3.9220,3.9240,3.9220,3.9240,72
2012-04-03,14:05:00,3.9230,3.9260,3.9230,3.9260,66
2012-04-03,14:10:00,3.9260,3.9275,3.9250,3.9275,91
2012-04-03,14:15:00,3.9275,3.9285,3.9265,3.9280,107
2012-04-03,14:20:00,3.9285,3.9315,3.9280,3.9300,185
2012-04-03,14:25:00,3.9310,3.9370,3.9310,3.9365,282
2012-04-03,14:30:00,3.9360,3.9370,3.9345,3.9355,122
2012-04-03,14:35:00,3.9355,3.9375,3.9350,3.9375,82
2012-04-03,14:40:00,3.9370,3.9580,3.9370,3.9540,1164
2012-04-03,14:45:00,3.9535,3.9540,3.9445,3.9475,459
2012-04-03,14:50:00,3.9475,3.9480,3.9460,3.9475,51
2012-04-03,14:55:00,3.9470,3.9475,3.9450,3.9450,105
2012-04-03,15:00:00,3.9450,3.9465,3.9430,3.9440,242
2012-04-03,15:05:00,3.9435,3.9460,3.9410,3.9430,351
2012-04-03,15:10:00,3.9440,3.9455,3.9415,3.9445,105
2012-04-03,15:15:00,3.9450,3.9465,3.9440,3.9465,117
2012-04-03,15:20:00,3.9460,3.9460,3.9430,3.9440,96
2012-04-03,15:25:00,3.9440,3.9450,3.9430,3.9445,85
2012-04-03,15:30:00,3.9445,3.9455,3.9435,3.9445,113
2012-04-03,15:35:00,3.9445,3.9445,3.9430,3.9430,124
2012-04-03,15:40:00,3.9430,3.9430,3.9375,3.9405,321
2012-04-03,15:45:00,3.9410,3.9415,3.9395,3.9395,150
2012-04-03,15:50:00,3.9400,3.9410,3.9395,3.9395,79
2012-04-03,15:55:00,3.9395,3.9410,3.9345,3.9350,133
2012-04-03,16:00:00,3.9355,3.9380,3.9340,3.9350,173
2012-04-03,16:05:00,3.9355,3.9365,3.9335,3.9340,207
2012-04-03,16:10:00,3.9335,3.9335,3.9270,3.9270,212
2012-04-03,16:15:00,3.9270,3.9280,3.9180,3.9180,407
2012-04-03,16:20:00,3.9180,3.9215,3.9160,3.9165,462
2012-04-03,16:25:00,3.9165,3.9200,3.9150,3.9195,268
2012-04-03,16:30:00,3.9195,3.9215,3.9170,3.9195,186
2012-04-03,16:35:00,3.9190,3.9230,3.9175,3.9210,129
2012-04-03,16:40:00,3.9215,3.9240,3.9215,3.9215,68
2012-04-03,16:45:00,3.9215,3.9215,3.9180,3.9185,112
2012-04-03,16:50:00,3.9195,3.9200,3.9175,3.9195,118
2012-04-03,16:55:00,3.9195,3.9210,3.9185,3.9205,61
2012-04-03,17:00:00,3.9200,3.9220,3.9190,3.9220,122
2012-04-03,17:05:00,3.9225,3.9240,3.9210,3.9240,128
2012-04-03,17:10:00,3.9235,3.9260,3.9230,3.9255,66
2012-04-03,17:15:00,3.9245,3.9285,3.9245,3.9260,193
2012-04-03,17:20:00,3.9260,3.9280,3.9260,3.9280,100
2012-04-03,17:25:00,3.9275,3.9290,3.9245,3.9245,153
2012-04-03,17:30:00,3.9235,3.9245,3.9195,3.9210,144
2012-04-03,17:35:00,3.9210,3.9230,3.9155,3.9170,239
2012-04-03,17:40:00,3.9170,3.9170,3.9130,3.9145,171
2012-04-03,17:45:00,3.9150,3.9165,3.9130,3.9150,186
2012-04-03,17:50:00,3.9150,3.9170,3.9145,3.9160,78
2012-04-03,17:55:00,3.9155,3.9190,3.9155,3.9180,104
2012-04-03,18:00:00,3.9175,3.9190,3.9165,3.9165,125
2012-04-03,18:05:00,3.9160,3.9190,3.9155,3.9185,37
2012-04-03,18:10:00,3.9190,3.9205,3.9170,3.9190,87
2012-04-03,18:15:00,3.9175,3.9190,3.9125,3.9130,251
2012-04-03,18:20:00,3.9130,3.9165,3.9125,3.9155,83
2012-04-03,18:25:00,3.9165,3.9170,3.9115,3.9125,137
2012-04-03,18:30:00,3.9120,3.9135,3.9110,3.9125,95
2012-04-03,18:35:00,3.9120,3.9120,3.9040,3.9040,239
2012-04-03,18:40:00,3.9045,3.9090,3.9040,3.9060,126
2012-04-03,18:45:00,3.9065,3.9090,3.9045,3.9075,177
2012-04-03,18:50:00,3.9075,3.9095,3.9075,3.9090,101
2012-04-03,18:55:00,3.9095,3.9100,3.9075,3.9075,139
2012-04-03,19:00:00,3.9080,3.9120,3.9080,3.9115,103
2012-04-03,19:05:00,3.9115,3.9125,3.9090,3.9110,74
2012-04-03,19:10:00,3.9120,3.9120,3.9045,3.9045,102
2012-04-03,19:15:00,3.9050,3.9060,3.8995,3.9050,399
2012-04-03,19:20:00,3.9050,3.9080,3.9045,3.9055,116
2012-04-03,19:25:00,3.9050,3.9060,3.9020,3.9020,267
2012-04-03,19:30:00,3.9020,3.9045,3.8960,3.8965,476
2012-04-03,19:35:00,3.8970,3.8980,3.8945,3.8960,307
2012-04-03,19:40:00,3.8960,3.8995,3.8955,3.8970,134
2012-04-03,19:45:00,3.8975,3.8975,3.8940,3.8975,211
2012-04-03,19:50:00,3.8970,3.9000,3.8965,3.8990,132
2012-04-03,19:55:00,3.8995,3.9005,3.8970,3.9000,185
2012-04-03,20:00:00,3.9000,3.9060,3.9000,3.9055,360
2012-04-03,20:05:00,3.9045,3.9075,3.9035,3.9060,260
2012-04-03,20:10:00,3.9065,3.9075,3.8985,3.9060,1448
2012-04-03,20:15:00,3.9060,3.9075,3.9035,3.9065,191
2012-04-03,20:20:00,3.9060,3.9070,3.9045,3.9065,180
2012-04-03,20:25:00,3.9070,3.9180,3.9070,3.9140,631
2012-04-03,20:30:00,3.9145,3.9195,3.9145,3.9160,450
2012-04-03,20:35:00,3.9170,3.9200,3.9150,3.9180,206
2012-04-03,20:40:00,3.9180,3.9230,3.9175,3.9190,455
2012-04-03,20:45:00,3.9200,3.9210,3.9175,3.9205,268
2012-04-03,20:50:00,3.9210,3.9220,3.9190,3.9215,274
2012-04-03,20:55:00,3.9210,3.9240,3.9195,3.9230,214
2012-04-03,21:00:00,3.9230,3.9270,3.9190,3.9260,381
2012-04-03,21:05:00,3.9265,3.9280,3.9255,3.9265,273
2012-04-03,21:10:00,3.9270,3.9335,3.9265,3.9320,450
2012-04-03,21:15:00,3.9320,3.9345,3.9300,3.9310,344
2012-04-03,21:20:00,3.9315,3.9315,3.9265,3.9290,175
2012-04-03,21:25:00,3.9290,3.9300,3.9260,3.9285,191
2012-04-03,21:30:00,3.9270,3.9290,3.9235,3.9240,325
2012-04-03,21:35:00,3.9240,3.9260,3.9220,3.9225,324
2012-04-03,21:40:00,3.9230,3.9230,3.9195,3.9200,369
2012-04-03,21:45:00,3.9200,3.9205,3.9155,3.9170,282
2012-04-03,21:50:00,3.9180,3.9195,3.9175,3.9195,120
2012-04-03,21:55:00,3.9195,3.9240,3.9190,3.9230,211
2012-04-03,22:00:00,3.9240,3.9290,3.9180,3.9280,342
2012-04-03,22:05:00,3.9280,3.9300,3.9275,3.9300,315
2012-04-03,22:10:00,3.9290,3.9300,3.9220,3.9250,317
2012-04-03,22:15:00,3.9240,3.9250,3.9090,3.9105,657
2012-04-03,22:20:00,3.9100,3.9135,3.9055,3.9130,625
2012-04-03,22:25:00,3.9125,3.9170,3.9105,3.9165,190
2012-04-03,22:30:00,3.9165,3.9205,3.9160,3.9175,310
2012-04-03,22:35:00,3.9175,3.9195,3.9160,3.9180,199
2012-04-03,22:40:00,3.9180,3.9260,3.9175,3.9260,340
2012-04-03,22:45:00,3.9260,3.9285,3.9245,3.9255,322
2012-04-03,22:50:00,3.9260,3.9320,3.9255,3.9305,464
2012-04-03,22:55:00,3.9310,3.9315,3.9280,3.9280,338
2012-04-03,23:00:00,3.9280,3.9280,3.9230,3.9255,198
2012-04-03,23:05:00,3.9260,3.9270,3.9245,3.9255,353
2012-04-03,23:10:00,3.9255,3.9255,3.9205,3.9210,279
2012-04-03,23:15:00,3.9210,3.9210,3.9140,3.9200,367
2012-04-03,23:20:00,3.9200,3.9200,3.9150,3.9180,241
2012-04-03,23:25:00,3.9185,3.9190,3.9130,3.9150,316
2012-04-03,23:30:00,3.9150,3.9160,3.9120,3.9150,255
2012-04-03,23:35:00,3.9150,3.9185,3.9135,3.9150,276
2012-04-03,23:40:00,3.9155,3.9240,3.9140,3.9220,394
2012-04-03,23:45:00,3.9220,3.9270,3.9215,3.9270,269
2012-04-03,23:50:00,3.9270,3.9285,3.9205,3.9205,408
2012-04-03,23:55:00,3.9210,3.9220,3.9170,3.9185,420
2012-04-04,00:00:00,3.9190,3.9210,3.9175,3.9180,197
2012-04-04,00:05:00,3.9175,3.9190,3.9155,3.9170,111
2012-04-04,00:10:00,3.9170,3.9170,3.9125,3.9140,260
2012-04-04,00:15:00,3.9135,3.9150,3.9135,3.9140,130
2012-04-04,00:20:00,3.9140,3.9175,3.9135,3.9165,156
2012-04-04,00:25:00,3.9175,3.9200,3.9170,3.9195,74
2012-04-04,00:30:00,3.9190,3.9200,3.9170,3.9185,50
2012-04-04,00:35:00,3.9175,3.9200,3.9170,3.9175,158
2012-04-04,00:40:00,3.9175,3.9210,3.9175,3.9190,269
2012-04-04,00:45:00,3.9195,3.9215,3.9185,3.9200,72
2012-04-04,00:50:00,3.9195,3.9210,3.9175,3.9180,168
2012-04-04,00:55:00,3.9180,3.9225,3.9165,3.9180,812
2012-04-04,01:00:00,3.9175,3.9180,3.9145,3.9165,174
2012-04-04,01:05:00,3.9160,3.9165,3.9155,3.9160,34
2012-04-04,01:10:00,3.9160,3.9165,3.9155,3.9165,34
2012-04-04,01:15:00,3.9165,3.9190,3.9165,3.9190,50
2012-04-04,01:20:00,3.9185,3.9190,3.9165,3.9175,94
2012-04-04,01:25:00,3.9170,3.9170,3.9150,3.9165,107
2012-04-04,01:30:00,3.9165,3.9165,3.9145,3.9150,80
2012-04-04,01:35:00,3.9150,3.9160,3.9150,3.9160,21
2012-04-04,01:40:00,3.9160,3.9160,3.9150,3.9155,16
2012-04-04,01:45:00,3.9160,3.9170,3.9155,3.9165,40
2012-04-04,01:50:00,3.9165,3.9190,3.9165,3.9180,92
2012-04-04,01:55:00,3.9185,3.9190,3.9165,3.9180,128
2012-04-04,02:00:00,3.9175,3.9180,3.9010,3.9015,392
2012-04-04,02:05:00,3.9010,3.9025,3.8900,3.8940,727
2012-04-04,02:10:00,3.8940,3.8960,3.8845,3.8905,417
2012-04-04,02:15:00,3.8905,3.8950,3.8845,3.8950,236
2012-04-04,02:20:00,3.8940,3.8970,3.8875,3.8950,130
2012-04-04,02:25:00,3.8950,3.8980,3.8905,3.8920,88
2012-04-04,02:30:00,3.8910,3.8930,3.8840,3.8890,131
2012-04-04,02:35:00,3.8900,3.8900,3.8845,3.8845,79
2012-04-04,02:40:00,3.8840,3.8895,3.8820,3.8860,125
2012-04-04,02:45:00,3.8870,3.8870,3.8815,3.8850,127
2012-04-04,02:50:00,3.8850,3.8885,3.8850,3.8860,47
2012-04-04,02:55:00,3.8860,3.8865,3.8810,3.8820,149
2012-04-04,03:00:00,3.8825,3.8905,3.8815,3.8905,82
2012-04-04,03:05:00,3.8900,3.8955,3.8900,3.8915,99
2012-04-04,03:10:00,3.8915,3.8930,3.8870,3.8900,50
2012-04-04,03:15:00,3.8900,3.8950,3.8895,3.8910,88
2012-04-04,03:20:00,3.8890,3.8920,3.8890,3.8915,15
2012-04-04,03:25:00,3.8915,3.8915,3.8860,3.8880,57
2012-04-04,03:30:00,3.8875,3.9190,3.8865,3.8890,27
2012-04-04,03:35:00,3.8875,3.8920,3.8860,3.8870,46
2012-04-04,03:40:00,3.8870,3.8895,3.8870,3.8890,29
2012-04-04,03:45:00,3.8900,3.8940,3.8900,3.8930,63
2012-04-04,03:50:00,3.8930,3.8945,3.8915,3.8935,32
2012-04-04,03:55:00,3.8930,3.8945,3.8930,3.8935,19
2012-04-04,04:00:00,3.8940,3.8950,3.8925,3.8930,39
2012-04-04,04:05:00,3.8950,3.8955,3.8920,3.8920,19
2012-04-04,04:10:00,3.8915,3.8920,3.8880,3.8880,30
2012-04-04,04:15:00,3.8890,3.8895,3.8885,3.8895,6
2012-04-04,04:20:00,3.8905,3.8910,3.8895,3.8895,5
2012-04-04,04:25:00,3.8910,3.8910,3.8885,3.8885,13
2012-04-04,04:30:00,3.8895,3.8910,3.8885,3.8890,22
2012-04-04,04:35:00,3.8905,3.8905,3.8885,3.8905,11
2012-04-04,04:40:00,3.8890,3.8890,3.8880,3.8885,25
2012-04-04,04:45:00,3.8880,3.8905,3.8880,3.8900,22
2012-04-04,04:50:00,3.8910,3.8915,3.8885,3.8895,26
2012-04-04,04:55:00,3.8895,3.8905,3.8890,3.8900,18
2012-04-04,05:00:00,3.8900,3.8900,3.8900,3.8900,1
2012-04-04,05:05:00,3.8900,3.8900,3.8900,3.8900,3
2012-04-04,05:10:00,3.8895,3.8905,3.8890,3.8905,10
2012-04-04,06:00:00,3.8890,3.8915,3.8890,3.8905,13
2012-04-04,06:05:00,3.8900,3.8905,3.8890,3.8905,19
2012-04-04,06:10:00,3.8890,3.8890,3.8890,3.8890,3
2012-04-04,06:15:00,3.8890,3.8900,3.8890,3.8895,8
2012-04-04,06:20:00,3.8905,3.8905,3.8905,3.8905,1
2012-04-04,06:25:00,3.8910,3.8910,3.8890,3.8890,5
2012-04-04,06:30:00,3.8890,3.8890,3.8870,3.8870,11
2012-04-04,06:35:00,3.8865,3.8875,3.8850,3.8875,12
2012-04-04,06:40:00,3.8870,3.8870,3.8870,3.8870,2
2012-04-04,06:45:00,3.8855,3.8870,3.8840,3.8850,26
2012-04-04,06:50:00,3.8845,3.8850,3.8840,3.8850,21
2012-04-04,06:55:00,3.8845,3.8850,3.8825,3.8835,46
2012-04-04,07:00:00,3.8830,3.8850,3.8825,3.8835,11
2012-04-04,07:05:00,3.8845,3.8850,3.8845,3.8850,6
2012-04-04,07:10:00,3.8860,3.8860,3.8850,3.8850,9
2012-04-04,07:15:00,3.8855,3.8855,3.8855,3.8855,3
2012-04-04,07:20:00,3.8840,3.8875,3.8840,3.8875,17
2012-04-04,07:25:00,3.8875,3.8885,3.8865,3.8870,13
2012-04-04,07:30:00,3.8860,3.8860,3.8845,3.8845,16
2012-04-04,07:35:00,3.8860,3.8860,3.8845,3.8860,8
2012-04-04,07:40:00,3.8870,3.8870,3.8870,3.8870,1
2012-04-04,07:45:00,3.8875,3.8895,3.8875,3.8890,8
2012-04-04,07:50:00,3.8895,3.8900,3.8875,3.8890,29
2012-04-04,07:55:00,3.8895,3.8895,3.8835,3.8835,37
2012-04-04,08:00:00,3.8855,3.8930,3.8850,3.8910,159
2012-04-04,08:05:00,3.8895,3.8920,3.8890,3.8905,13
2012-04-04,08:10:00,3.8915,3.8915,3.8890,3.8900,7
2012-04-04,08:15:00,3.8900,3.8905,3.8865,3.8865,43
2012-04-04,08:20:00,3.8865,3.8865,3.8820,3.8835,117
2012-04-04,08:25:00,3.8835,3.8840,3.8825,3.8840,34
2012-04-04,08:30:00,3.8830,3.8830,3.8830,3.8830,5
2012-04-04,08:35:00,3.8840,3.8860,3.8840,3.8860,40
2012-04-04,08:40:00,3.8860,3.8860,3.8860,3.8860,2
2012-04-04,08:45:00,3.8865,3.8870,3.8855,3.8860,50
2012-04-04,08:55:00,3.8870,3.8900,3.8870,3.8895,23
2012-04-04,09:00:00,3.8900,3.8935,3.8895,3.8910,70
2012-04-04,09:05:00,3.8910,3.8910,3.8900,3.8900,12
2012-04-04,09:10:00,3.8900,3.8910,3.8890,3.8890,14
2012-04-04,09:15:00,3.8885,3.8905,3.8885,3.8905,4
2012-04-04,09:20:00,3.8900,3.8900,3.8875,3.8880,19
2012-04-04,09:25:00,3.8880,3.8885,3.8880,3.8885,15
2012-04-04,09:30:00,3.8885,3.8890,3.8820,3.8820,132
2012-04-04,09:35:00,3.8820,3.8835,3.8815,3.8820,131
2012-04-04,09:40:00,3.8830,3.8830,3.8780,3.8780,143
2012-04-04,09:45:00,3.8780,3.8825,3.8780,3.8810,52
2012-04-04,09:50:00,3.8820,3.8820,3.8800,3.8800,49
2012-04-04,09:55:00,3.8805,3.8805,3.8760,3.8785,151
2012-04-04,10:00:00,3.8770,3.8780,3.8765,3.8775,30
2012-04-04,10:05:00,3.8775,3.8785,3.8765,3.8765,28
2012-04-04,10:10:00,3.8775,3.8785,3.8765,3.8785,25
2012-04-04,10:15:00,3.8785,3.8790,3.8780,3.8790,5
2012-04-04,10:20:00,3.8790,3.8805,3.8785,3.8790,63
2012-04-04,10:25:00,3.8780,3.8795,3.8775,3.8790,46
2012-04-04,10:30:00,3.8795,3.8805,3.8770,3.8785,49
2012-04-04,10:35:00,3.8765,3.8785,3.8755,3.8760,38
2012-04-04,10:40:00,3.8755,3.8765,3.8745,3.8760,23
2012-04-04,10:45:00,3.8760,3.8765,3.8745,3.8750,23
2012-04-04,10:50:00,3.8750,3.8755,3.8730,3.8745,50
2012-04-04,10:55:00,3.8745,3.8775,3.8745,3.8765,106
2012-04-04,11:00:00,3.8775,3.8805,3.8775,3.8790,113
2012-04-04,11:05:00,3.8790,3.8800,3.8785,3.8790,27
2012-04-04,11:10:00,3.8785,3.8785,3.8765,3.8780,19
2012-04-04,11:15:00,3.8770,3.8770,3.8700,3.8715,177
2012-04-04,11:20:00,3.8715,3.8720,3.8670,3.8680,287
2012-04-04,11:25:00,3.8685,3.8710,3.8675,3.8700,112
2012-04-04,11:30:00,3.8680,3.8690,3.8670,3.8685,25
2012-04-04,11:35:00,3.8685,3.8690,3.8680,3.8690,20
2012-04-04,11:40:00,3.8685,3.8685,3.8675,3.8675,70
2012-04-04,11:45:00,3.8675,3.8680,3.8645,3.8680,70
2012-04-04,11:50:00,3.8665,3.8670,3.8665,3.8670,17
2012-04-04,11:55:00,3.8670,3.8690,3.8655,3.8655,61
2012-04-04,12:00:00,3.8655,3.8665,3.8645,3.8650,35
2012-04-04,12:05:00,3.8660,3.8715,3.8655,3.8715,287
2012-04-04,12:10:00,3.8715,3.8715,3.8685,3.8695,31
2012-04-04,12:15:00,3.8695,3.8720,3.8695,3.8720,24
2012-04-04,12:20:00,3.8730,3.8735,3.8730,3.8730,16
2012-04-04,12:25:00,3.8735,3.8735,3.8725,3.8725,15
2012-04-04,12:30:00,3.8715,3.8715,3.8680,3.8685,55
2012-04-04,12:35:00,3.8685,3.8700,3.8680,3.8685,37
2012-04-04,12:40:00,3.8685,3.8695,3.8680,3.8690,45
2012-04-04,12:45:00,3.8695,3.8700,3.8680,3.8680,67
2012-04-04,12:50:00,3.8685,3.8695,3.8680,3.8680,13
2012-04-04,12:55:00,3.8680,3.8680,3.8660,3.8660,42
2012-04-04,13:00:00,3.8660,3.8665,3.8650,3.8660,50
2012-04-04,13:05:00,3.8665,3.8665,3.8650,3.8660,27
2012-04-04,13:10:00,3.8665,3.8670,3.8640,3.8655,128
2012-04-04,13:15:00,3.8655,3.8675,3.8655,3.8675,22
2012-04-04,13:20:00,3.8670,3.8680,3.8665,3.8665,10
2012-04-04,13:25:00,3.8665,3.8685,3.8655,3.8685,29
2012-04-04,13:30:00,3.8670,3.8670,3.8660,3.8670,7
2012-04-04,13:35:00,3.8670,3.8690,3.8670,3.8680,33
2012-04-04,13:40:00,3.8675,3.8680,3.8655,3.8660,51
2012-04-04,13:45:00,3.8650,3.8665,3.8650,3.8660,14
2012-04-04,13:50:00,3.8660,3.8675,3.8645,3.8675,26
2012-04-04,13:55:00,3.8670,3.8690,3.8665,3.8685,57
2012-04-04,14:00:00,3.8685,3.8685,3.8670,3.8680,24
2012-04-04,14:05:00,3.8680,3.8700,3.8680,3.8690,60
2012-04-04,14:10:00,3.8690,3.8705,3.8680,3.8705,50
2012-04-04,14:15:00,3.8705,3.8730,3.8700,3.8725,52
2012-04-04,14:20:00,3.8720,3.8740,3.8705,3.8725,119
2012-04-04,14:25:00,3.8725,3.8760,3.8725,3.8745,79
2012-04-04,14:30:00,3.8750,3.8760,3.8735,3.8735,25
2012-04-04,14:35:00,3.8730,3.8780,3.8725,3.8770,104
2012-04-04,14:40:00,3.8765,3.8765,3.8740,3.8740,40
2012-04-04,14:45:00,3.8735,3.8745,3.8730,3.8735,45
2012-04-04,14:50:00,3.8740,3.8775,3.8740,3.8770,72
2012-04-04,14:55:00,3.8760,3.8775,3.8755,3.8775,56
2012-04-04,15:00:00,3.8775,3.8810,3.8770,3.8795,306
2012-04-04,15:05:00,3.8795,3.8795,3.8750,3.8750,216
2012-04-04,15:10:00,3.8745,3.8745,3.8695,3.8715,156
2012-04-04,15:15:00,3.8700,3.8720,3.8670,3.8720,65
2012-04-04,15:20:00,3.8700,3.8735,3.8700,3.8730,70
2012-04-04,15:25:00,3.8735,3.8755,3.8725,3.8730,55
2012-04-04,15:30:00,3.8720,3.8720,3.8685,3.8720,105
2012-04-04,15:35:00,3.8725,3.8745,3.8705,3.8735,59
2012-04-04,15:40:00,3.8735,3.8740,3.8695,3.8705,63
2012-04-04,15:45:00,3.8705,3.8720,3.8680,3.8705,94
2012-04-04,15:50:00,3.8700,3.8720,3.8685,3.8685,72
2012-04-04,15:55:00,3.8695,3.8700,3.8685,3.8685,27
2012-04-04,16:00:00,3.8695,3.8695,3.8655,3.8675,153
2012-04-04,16:05:00,3.8665,3.8710,3.8650,3.8710,134
2012-04-04,16:10:00,3.8705,3.8725,3.8690,3.8720,75
2012-04-04,16:15:00,3.8715,3.8745,3.8710,3.8725,98
2012-04-04,16:20:00,3.8720,3.8750,3.8720,3.8740,51
2012-04-04,16:25:00,3.8745,3.8750,3.8665,3.8675,430
2012-04-04,16:30:00,3.8660,3.8670,3.8600,3.8600,457
2012-04-04,16:35:00,3.8600,3.8655,3.8600,3.8640,126
2012-04-04,16:40:00,3.8645,3.8660,3.8590,3.8595,151
2012-04-04,16:45:00,3.8600,3.8610,3.8580,3.8595,203
2012-04-04,16:50:00,3.8595,3.8610,3.8540,3.8540,466
2012-04-04,16:55:00,3.8545,3.8580,3.8535,3.8570,174
2012-04-04,17:00:00,3.8570,3.8580,3.8530,3.8530,95
2012-04-04,17:05:00,3.8535,3.8590,3.8530,3.8585,93
2012-04-04,17:10:00,3.8575,3.8575,3.8550,3.8555,84
2012-04-04,17:15:00,3.8560,3.8570,3.8530,3.8530,124
2012-04-04,17:20:00,3.8540,3.8585,3.8540,3.8580,121
2012-04-04,17:25:00,3.8580,3.8585,3.8560,3.8570,82
2012-04-04,17:30:00,3.8575,3.8590,3.8550,3.8565,105
2012-04-04,17:35:00,3.8550,3.8575,3.8550,3.8555,73
2012-04-04,17:40:00,3.8555,3.8575,3.8550,3.8555,80
2012-04-04,17:45:00,3.8565,3.8595,3.8560,3.8585,72
2012-04-04,17:50:00,3.8585,3.8595,3.8565,3.8595,65
2012-04-04,17:55:00,3.8590,3.8590,3.8555,3.8585,93
2012-04-04,18:00:00,3.8580,3.8585,3.8545,3.8560,137
2012-04-04,18:05:00,3.8565,3.8580,3.8545,3.8560,100
2012-04-04,18:10:00,3.8565,3.8590,3.8550,3.8580,133
2012-04-04,18:15:00,3.8590,3.8590,3.8560,3.8560,93
2012-04-04,18:20:00,3.8560,3.8580,3.8555,3.8560,144
2012-04-04,18:25:00,3.8560,3.8615,3.8555,3.8590,184
2012-04-04,18:30:00,3.8580,3.8595,3.8565,3.8570,81
2012-04-04,18:35:00,3.8570,3.8585,3.8570,3.8575,88
2012-04-04,18:40:00,3.8580,3.8610,3.8580,3.8590,176
2012-04-04,18:45:00,3.8600,3.8620,3.8585,3.8585,100
2012-04-04,18:50:00,3.8595,3.8600,3.8555,3.8555,152
2012-04-04,18:55:00,3.8560,3.8580,3.8550,3.8555,139
2012-04-04,19:00:00,3.8555,3.8575,3.8525,3.8525,267
2012-04-04,19:05:00,3.8530,3.8535,3.8500,3.8520,366
2012-04-04,19:10:00,3.8520,3.8525,3.8480,3.8495,265
2012-04-04,19:15:00,3.8490,3.8495,3.8400,3.8405,528
2012-04-04,19:20:00,3.8410,3.8440,3.8410,3.8430,213
2012-04-04,19:25:00,3.8440,3.8485,3.8435,3.8460,189
2012-04-04,19:30:00,3.8460,3.8495,3.8420,3.8430,360
2012-04-04,19:35:00,3.8425,3.8455,3.8405,3.8435,305
2012-04-04,19:40:00,3.8445,3.8455,3.8440,3.8450,109
2012-04-04,19:45:00,3.8450,3.8480,3.8440,3.8475,130
2012-04-04,19:50:00,3.8475,3.8475,3.8455,3.8465,144
2012-04-04,19:55:00,3.8465,3.8465,3.8435,3.8445,81
2012-04-04,20:00:00,3.8450,3.8465,3.8430,3.8465,245
2012-04-04,20:05:00,3.8450,3.8470,3.8425,3.8425,386
2012-04-04,20:10:00,3.8435,3.8435,3.8355,3.8375,1631
2012-04-04,20:15:00,3.8375,3.8395,3.8300,3.8310,1107
2012-04-04,20:20:00,3.8310,3.8310,3.8270,3.8310,792
2012-04-04,20:25:00,3.8305,3.8345,3.8300,3.8330,502
2012-04-04,20:30:00,3.8330,3.8335,3.8200,3.8230,1217
2012-04-04,20:35:00,3.8225,3.8240,3.8180,3.8220,783
2012-04-04,20:40:00,3.8215,3.8255,3.8200,3.8255,379
2012-04-04,20:45:00,3.8250,3.8270,3.8235,3.8265,431
2012-04-04,20:50:00,3.8260,3.8300,3.8255,3.8275,326
2012-04-04,20:55:00,3.8280,3.8300,3.8235,3.8255,275
2012-04-04,21:00:00,3.8250,3.8280,3.8245,3.8250,220
2012-04-04,21:05:00,3.8250,3.8265,3.8220,3.8225,343
2012-04-04,21:10:00,3.8220,3.8275,3.8190,3.8270,400
2012-04-04,21:15:00,3.8270,3.8275,3.8205,3.8230,253
2012-04-04,21:20:00,3.8225,3.8300,3.8225,3.8295,300
2012-04-04,21:25:00,3.8295,3.8320,3.8280,3.8315,461
2012-04-04,21:30:00,3.8320,3.8325,3.8255,3.8325,261
2012-04-04,21:35:00,3.8330,3.8380,3.8310,3.8365,441
2012-04-04,21:40:00,3.8365,3.8385,3.8345,3.8370,511
2012-04-04,21:45:00,3.8365,3.8380,3.8320,3.8320,402
2012-04-04,21:50:00,3.8320,3.8350,3.8315,3.8335,329
2012-04-04,21:55:00,3.8330,3.8345,3.8305,3.8330,204
2012-04-04,22:00:00,3.8320,3.8330,3.8275,3.8285,578
2012-04-04,22:05:00,3.8285,3.8285,3.8250,3.8250,474
2012-04-04,22:10:00,3.8250,3.8285,3.8235,3.8280,294
2012-04-04,22:15:00,3.8265,3.8300,3.8235,3.8290,275
2012-04-04,22:20:00,3.8280,3.8310,3.8235,3.8240,440
2012-04-04,22:25:00,3.8240,3.8260,3.8215,3.8250,353
2012-04-04,22:30:00,3.8245,3.8255,3.8200,3.8225,331
2012-04-04,22:35:00,3.8220,3.8260,3.8215,3.8240,225
2012-04-04,22:40:00,3.8245,3.8250,3.8200,3.8250,225
2012-04-04,22:45:00,3.8240,3.8240,3.8105,3.8140,1528
2012-04-04,22:50:00,3.8140,3.8140,3.8045,3.8075,1027
2012-04-04,22:55:00,3.8080,3.8080,3.8010,3.8035,841
2012-04-04,23:00:00,3.8030,3.8045,3.8005,3.8040,625
2012-04-04,23:05:00,3.8040,3.8100,3.8030,3.8085,492
2012-04-04,23:10:00,3.8080,3.8095,3.8065,3.8070,364
2012-04-04,23:15:00,3.8070,3.8090,3.8050,3.8070,247
2012-04-04,23:20:00,3.8070,3.8170,3.8050,3.8130,617
2012-04-04,23:25:00,3.8140,3.8160,3.8115,3.8125,305
2012-04-04,23:30:00,3.8125,3.8190,3.8120,3.8170,563
2012-04-04,23:35:00,3.8165,3.8180,3.8145,3.8170,275
2012-04-04,23:40:00,3.8165,3.8170,3.8075,3.8075,510
2012-04-04,23:45:00,3.8080,3.8090,3.8020,3.8020,679
2012-04-04,23:50:00,3.8020,3.8060,3.8005,3.8030,455
2012-04-04,23:55:00,3.8020,3.8020,3.7925,3.7935,1428
2012-04-05,00:00:00,3.7940,3.7985,3.7940,3.7965,340
2012-04-05,00:05:00,3.7960,3.7990,3.7950,3.7970,289
2012-04-05,00:10:00,3.7965,3.7980,3.7960,3.7980,210
2012-04-05,00:15:00,3.7970,3.8020,3.7960,3.8005,317
2012-04-05,00:20:00,3.8005,3.8005,3.7955,3.7980,414
2012-04-05,00:25:00,3.7985,3.7990,3.7965,3.7985,157
2012-04-05,00:30:00,3.7985,3.7985,3.7955,3.7975,115
2012-04-05,00:35:00,3.7970,3.7975,3.7955,3.7965,150
2012-04-05,00:40:00,3.7965,3.7970,3.7950,3.7970,177
2012-04-05,00:45:00,3.7965,3.7965,3.7940,3.7950,247
2012-04-05,00:50:00,3.7955,3.7960,3.7925,3.7945,416
2012-04-05,00:55:00,3.7945,3.7955,3.7890,3.7900,1890
2012-04-05,01:00:00,3.7905,3.7950,3.7900,3.7920,319
2012-04-05,01:05:00,3.7920,3.7940,3.7910,3.7920,122
2012-04-05,01:10:00,3.7915,3.7925,3.7905,3.7910,24
2012-04-05,01:15:00,3.7915,3.7945,3.7905,3.7935,168
2012-04-05,01:20:00,3.7930,3.7930,3.7910,3.7910,99
2012-04-05,01:25:00,3.7905,3.7910,3.7895,3.7895,189
2012-04-05,01:30:00,3.7895,3.7910,3.7890,3.7910,151
2012-04-05,01:35:00,3.7910,3.7915,3.7895,3.7895,103
2012-04-05,01:40:00,3.7905,3.7915,3.7900,3.7910,90
2012-04-05,01:45:00,3.7915,3.7920,3.7910,3.7920,89
2012-04-05,01:50:00,3.7925,3.7955,3.7925,3.7935,132
2012-04-05,01:55:00,3.7935,3.7960,3.7920,3.7955,160
2012-04-05,02:00:00,3.7960,3.7965,3.7950,3.7955,27
2012-04-05,02:05:00,3.7945,3.7995,3.7945,3.7985,526
2012-04-05,02:10:00,3.7985,3.7995,3.7970,3.7980,123
2012-04-05,02:15:00,3.7975,3.7980,3.7960,3.7965,51
2012-04-05,02:20:00,3.7970,3.7970,3.7950,3.7950,21
2012-04-05,02:25:00,3.7950,3.7960,3.7930,3.7960,52
2012-04-05,02:30:00,3.7960,3.7960,3.7930,3.7955,38
2012-04-05,02:35:00,3.7960,3.8000,3.7960,3.8000,47
2012-04-05,02:40:00,3.8000,3.8000,3.7985,3.7995,27
2012-04-05,02:45:00,3.7985,3.7995,3.7985,3.7990,21
2012-04-05,02:50:00,3.7990,3.7995,3.7940,3.7950,93
2012-04-05,02:55:00,3.7945,3.7950,3.7945,3.7950,33
2012-04-05,03:00:00,3.7950,3.7950,3.7935,3.7945,21
2012-04-05,03:05:00,3.7945,3.7950,3.7940,3.7945,35
2012-04-05,03:10:00,3.7945,3.7980,3.7945,3.7960,21
2012-04-05,03:15:00,3.7970,3.7985,3.7970,3.7980,38
2012-04-05,03:20:00,3.7975,3.7975,3.7920,3.7950,63
2012-04-05,03:25:00,3.7950,3.7955,3.7940,3.7945,8
2012-04-05,03:30:00,3.7970,3.7975,3.7905,3.7975,17
2012-04-05,03:35:00,3.7980,3.7980,3.7960,3.7960,18
2012-04-05,03:40:00,3.7950,3.7960,3.7940,3.7940,27
2012-04-05,03:45:00,3.7955,3.7980,3.7955,3.7980,12
2012-04-05,03:50:00,3.7985,3.7985,3.7965,3.7975,18
2012-04-05,03:55:00,3.7960,3.7960,3.7905,3.7910,181
2012-04-05,04:00:00,3.7910,3.7925,3.7900,3.7920,45
2012-04-05,04:05:00,3.7925,3.7940,3.7925,3.7940,7
2012-04-05,04:10:00,3.7930,3.7950,3.7925,3.7925,20
2012-04-05,04:15:00,3.7930,3.7930,3.7930,3.7930,1
2012-04-05,04:20:00,3.7930,3.7945,3.7930,3.7945,2
2012-04-05,04:25:00,3.7930,3.7940,3.7930,3.7940,6
2012-04-05,04:30:00,3.7945,3.7945,3.7945,3.7945,9
2012-04-05,04:35:00,3.7955,3.7955,3.7925,3.7925,10
2012-04-05,04:40:00,3.7935,3.7960,3.7935,3.7960,8
2012-04-05,04:45:00,3.7960,3.7960,3.7955,3.7955,2
2012-04-05,04:50:00,3.7945,3.7975,3.7945,3.7975,21
2012-04-05,04:55:00,3.7965,3.7965,3.7945,3.7945,8
2012-04-05,05:00:00,3.7950,3.7950,3.7920,3.7940,28
2012-04-05,05:05:00,3.7950,3.7950,3.7950,3.7950,1
2012-04-05,05:10:00,3.7955,3.7960,3.7935,3.7960,13
2012-04-05,06:00:00,3.7915,3.7990,3.7910,3.7980,25
2012-04-05,06:05:00,3.7975,3.8000,3.7965,3.8000,44
2012-04-05,06:10:00,3.8000,3.8000,3.7975,3.7980,22
2012-04-05,06:15:00,3.7980,3.7990,3.7970,3.7990,13
2012-04-05,06:20:00,3.7990,3.8000,3.7990,3.8000,24
2012-04-05,06:25:00,3.7995,3.8000,3.7990,3.8000,54
2012-04-05,06:30:00,3.7985,3.8020,3.7980,3.8020,97
2012-04-05,06:35:00,3.8005,3.8010,3.7985,3.7985,8
2012-04-05,06:40:00,3.7995,3.8000,3.7995,3.8000,18
2012-04-05,06:45:00,3.8010,3.8020,3.8010,3.8015,30
2012-04-05,06:50:00,3.8005,3.8005,3.8000,3.8000,4
2012-04-05,06:55:00,3.8010,3.8010,3.8010,3.8010,1
2012-04-05,07:00:00,3.8010,3.8035,3.8010,3.8035,38
2012-04-05,07:05:00,3.8040,3.8060,3.8025,3.8025,32
2012-04-05,07:10:00,3.8025,3.8035,3.8025,3.8025,4
2012-04-05,07:15:00,3.8030,3.8030,3.8025,3.8025,8
2012-04-05,07:20:00,3.8030,3.8030,3.8025,3.8025,13
2012-04-05,07:25:00,3.8030,3.8030,3.8030,3.8030,3
2012-04-05,07:30:00,3.8035,3.8035,3.8015,3.8015,20
2012-04-05,07:35:00,3.8030,3.8030,3.8030,3.8030,2
2012-04-05,07:40:00,3.8020,3.8020,3.8020,3.8020,1
2012-04-05,07:45:00,3.8020,3.8050,3.8020,3.8050,12
2012-04-05,07:50:00,3.8035,3.8035,3.8030,3.8030,3
2012-04-05,07:55:00,3.8040,3.8040,3.8030,3.8030,11
2012-04-05,08:00:00,3.8040,3.8045,3.8025,3.8030,29
2012-04-05,08:05:00,3.8025,3.8030,3.8020,3.8025,12
2012-04-05,08:10:00,3.8025,3.8040,3.8025,3.8040,40
2012-04-05,08:15:00,3.8040,3.8050,3.8035,3.8050,26
2012-04-05,08:20:00,3.8050,3.8055,3.8050,3.8050,13
2012-04-05,08:25:00,3.8045,3.8045,3.8030,3.8030,11
2012-04-05,08:30:00,3.8035,3.8050,3.8035,3.8045,20
2012-04-05,08:35:00,3.8045,3.8045,3.8030,3.8030,20
2012-04-05,08:40:00,3.8050,3.8070,3.8050,3.8055,43
2012-04-05,08:45:00,3.8060,3.8070,3.8040,3.8040,48
2012-04-05,08:50:00,3.8040,3.8040,3.8020,3.8020,63
2012-04-05,08:55:00,3.8025,3.8030,3.7985,3.7985,90
2012-04-05,09:00:00,3.7985,3.7985,3.7790,3.7790,643
2012-04-05,09:05:00,3.7790,3.7865,3.7785,3.7820,307
2012-04-05,09:10:00,3.7820,3.7845,3.7810,3.7840,88
2012-04-05,09:15:00,3.7840,3.7870,3.7830,3.7855,167
2012-04-05,09:20:00,3.7865,3.7900,3.7830,3.7840,119
2012-04-05,09:25:00,3.7835,3.7840,3.7815,3.7815,58
2012-04-05,09:30:00,3.7825,3.7865,3.7825,3.7830,99
2012-04-05,09:35:00,3.7825,3.7835,3.7800,3.7830,158
2012-04-05,09:40:00,3.7850,3.7850,3.7825,3.7825,75
2012-04-05,09:45:00,3.7835,3.7860,3.7825,3.7855,77
2012-04-05,09:50:00,3.7860,3.7905,3.7860,3.7905,240
2012-04-05,09:55:00,3.7905,3.7905,3.7870,3.7870,134
2012-04-05,10:00:00,3.7870,3.7895,3.7870,3.7880,34
2012-04-05,10:05:00,3.7885,3.7930,3.7870,3.7920,164
2012-04-05,10:10:00,3.7910,3.7910,3.7875,3.7875,17
2012-04-05,10:15:00,3.7885,3.7890,3.7870,3.7870,14
2012-04-05,10:20:00,3.7865,3.7865,3.7850,3.7865,67
2012-04-05,10:25:00,3.7870,3.7875,3.7855,3.7875,17
2012-04-05,10:30:00,3.7875,3.7910,3.7860,3.7885,50
2012-04-05,10:35:00,3.7895,3.7920,3.7890,3.7910,30
2012-04-05,10:40:00,3.7915,3.7940,3.7910,3.7935,106
2012-04-05,10:45:00,3.7940,3.7975,3.7920,3.7975,54
2012-04-05,10:50:00,3.7970,3.8030,3.7970,3.8015,198
2012-04-05,10:55:00,3.8015,3.8020,3.7980,3.8000,62
2012-04-05,11:00:00,3.8000,3.8015,3.7965,3.7965,51
2012-04-05,11:05:00,3.7975,3.8030,3.7965,3.8030,58
2012-04-05,11:10:00,3.8020,3.8040,3.8010,3.8020,43
2012-04-05,11:15:00,3.8025,3.8055,3.8025,3.8045,122
2012-04-05,11:20:00,3.8045,3.8045,3.8015,3.8030,52
2012-04-05,11:25:00,3.8035,3.8045,3.8025,3.8035,115
2012-04-05,11:30:00,3.8035,3.8035,3.8010,3.8010,29
2012-04-05,11:35:00,3.8005,3.8005,3.7995,3.8005,21
2012-04-05,11:40:00,3.8000,3.8035,3.8000,3.8020,29
2012-04-05,11:45:00,3.8015,3.8025,3.8015,3.8025,4
2012-04-05,11:50:00,3.8025,3.8035,3.8020,3.8035,25
2012-04-05,11:55:00,3.8015,3.8050,3.8015,3.8045,17
2012-04-05,12:00:00,3.8040,3.8050,3.8040,3.8040,11
2012-04-05,12:05:00,3.8040,3.8040,3.8025,3.8025,6
2012-04-05,12:10:00,3.8020,3.8035,3.8020,3.8035,8
2012-04-05,12:15:00,3.8035,3.8035,3.8015,3.8015,4
2012-04-05,12:20:00,3.8010,3.8020,3.8005,3.8010,21
2012-04-05,12:25:00,3.8015,3.8015,3.8015,3.8015,3
2012-04-05,12:30:00,3.8010,3.8020,3.8010,3.8020,12
2012-04-05,12:35:00,3.8005,3.8015,3.8000,3.8000,12
2012-04-05,12:40:00,3.8000,3.8000,3.7975,3.7985,35
2012-04-05,12:45:00,3.7985,3.7995,3.7985,3.7995,4
2012-04-05,12:50:00,3.7990,3.8000,3.7990,3.8000,6
2012-04-05,12:55:00,3.8010,3.8015,3.8010,3.8015,7
2012-04-05,13:00:00,3.8025,3.8050,3.8005,3.8035,47
2012-04-05,13:05:00,3.8030,3.8040,3.8005,3.8010,31
2012-04-05,13:10:00,3.8015,3.8015,3.7975,3.7975,91
2012-04-05,13:15:00,3.7975,3.7980,3.7965,3.7965,47
2012-04-05,13:20:00,3.7980,3.7995,3.7975,3.7985,12
2012-04-05,13:25:00,3.7975,3.7975,3.7955,3.7975,33
2012-04-05,13:30:00,3.7970,3.7985,3.7960,3.7980,150
2012-04-05,13:35:00,3.7980,3.7980,3.7970,3.7980,31
2012-04-05,13:40:00,3.7970,3.7995,3.7965,3.7980,77
2012-04-05,13:45:00,3.7985,3.8000,3.7980,3.7980,47
2012-04-05,13:50:00,3.7990,3.8015,3.7970,3.8010,73
2012-04-05,13:55:00,3.8010,3.8020,3.8010,3.8015,33
2012-04-05,14:00:00,3.8005,3.8020,3.7995,3.8015,205
2012-04-05,14:05:00,3.8020,3.8050,3.8015,3.8050,67
2012-04-05,14:10:00,3.8050,3.8075,3.8040,3.8065,195
2012-04-05,14:15:00,3.8070,3.8135,3.8060,3.8130,484
2012-04-05,14:20:00,3.8135,3.8140,3.8105,3.8110,104
2012-04-05,14:25:00,3.8110,3.8125,3.8105,3.8115,76
2012-04-05,14:30:00,3.8115,3.8115,3.8090,3.8105,174
2012-04-05,14:35:00,3.8105,3.8115,3.8100,3.8115,107
2012-04-05,14:40:00,3.8115,3.8125,3.8110,3.8125,195
2012-04-05,14:45:00,3.8120,3.8120,3.8095,3.8095,166
2012-04-05,14:50:00,3.8090,3.8125,3.8090,3.8110,97
2012-04-05,14:55:00,3.8100,3.8105,3.8060,3.8080,144
2012-04-05,15:00:00,3.8070,3.8095,3.8035,3.8065,127
2012-04-05,15:05:00,3.8055,3.8080,3.8050,3.8065,93
2012-04-05,15:10:00,3.8065,3.8090,3.8055,3.8085,83
2012-04-05,15:15:00,3.8090,3.8115,3.8065,3.8070,187
2012-04-05,15:20:00,3.8080,3.8100,3.8020,3.8040,267
2012-04-05,15:25:00,3.8050,3.8070,3.8015,3.8035,108
2012-04-05,15:30:00,3.8045,3.8050,3.7990,3.8030,224
2012-04-05,15:35:00,3.8035,3.8040,3.7995,3.8020,313
2012-04-05,15:40:00,3.8010,3.8030,3.7995,3.8000,151
2012-04-05,15:45:00,3.7990,3.8020,3.7985,3.8005,187
2012-04-05,15:50:00,3.8005,3.8060,3.8000,3.8055,413
2012-04-05,15:55:00,3.8050,3.8085,3.8040,3.8070,226
2012-04-05,16:00:00,3.8080,3.8115,3.8060,3.8110,304
2012-04-05,16:05:00,3.8115,3.8115,3.8070,3.8095,269
2012-04-05,16:10:00,3.8085,3.8110,3.8070,3.8070,175
2012-04-05,16:15:00,3.8075,3.8080,3.8045,3.8045,181
2012-04-05,16:20:00,3.8045,3.8080,3.8025,3.8065,237
2012-04-05,16:25:00,3.8070,3.8075,3.8035,3.8040,50
2012-04-05,16:30:00,3.8040,3.8050,3.8025,3.8030,43
2012-04-05,16:35:00,3.8020,3.8025,3.7990,3.8005,247
2012-04-05,16:40:00,3.8000,3.8000,3.7965,3.7970,244
2012-04-05,16:45:00,3.7970,3.7970,3.7920,3.7940,203
2012-04-05,16:50:00,3.7935,3.7955,3.7930,3.7950,183
2012-04-05,16:55:00,3.7950,3.7985,3.7950,3.7970,228
2012-04-05,17:00:00,3.7965,3.8000,3.7955,3.7970,236
2012-04-05,17:05:00,3.7980,3.8010,3.7975,3.7995,228
2012-04-05,17:10:00,3.7990,3.8000,3.7970,3.7980,26
2012-04-05,17:15:00,3.7965,3.7965,3.7880,3.7885,439
2012-04-05,17:20:00,3.7885,3.7890,3.7850,3.7875,231
2012-04-05,17:25:00,3.7865,3.7900,3.7865,3.7875,155
2012-04-05,17:30:00,3.7865,3.7875,3.7840,3.7860,130
2012-04-05,17:35:00,3.7855,3.7860,3.7815,3.7815,277
2012-04-05,17:40:00,3.7820,3.7840,3.7800,3.7800,234
2012-04-05,17:45:00,3.7795,3.7800,3.7745,3.7785,283
2012-04-05,17:50:00,3.7785,3.7800,3.7755,3.7790,123
2012-04-05,17:55:00,3.7785,3.7805,3.7780,3.7790,99
2012-04-05,18:00:00,3.7780,3.7795,3.7765,3.7780,182
2012-04-05,18:05:00,3.7770,3.7825,3.7755,3.7815,228
2012-04-05,18:10:00,3.7820,3.7825,3.7790,3.7820,119
2012-04-05,18:15:00,3.7810,3.7825,3.7800,3.7805,52
2012-04-05,18:20:00,3.7800,3.7835,3.7795,3.7835,51
2012-04-05,18:25:00,3.7820,3.7835,3.7815,3.7830,88
2012-04-05,18:30:00,3.7830,3.7845,3.7825,3.7835,39
2012-04-05,18:35:00,3.7835,3.7895,3.7825,3.7855,160
2012-04-05,18:40:00,3.7860,3.7870,3.7850,3.7870,90
2012-04-05,18:45:00,3.7870,3.7880,3.7860,3.7865,26
2012-04-05,18:50:00,3.7870,3.7875,3.7840,3.7855,180
2012-04-05,18:55:00,3.7850,3.7870,3.7850,3.7850,83
2012-04-05,19:00:00,3.7850,3.7850,3.7835,3.7835,37
2012-04-05,19:05:00,3.7830,3.7845,3.7815,3.7830,122
2012-04-05,19:10:00,3.7825,3.7825,3.7785,3.7795,151
2012-04-05,19:15:00,3.7790,3.7810,3.7770,3.7800,109
2012-04-05,19:20:00,3.7800,3.7815,3.7790,3.7805,44
2012-04-05,19:25:00,3.7810,3.7860,3.7810,3.7835,150
2012-04-05,19:30:00,3.7835,3.7935,3.7820,3.7910,360
2012-04-05,19:35:00,3.7910,3.7960,3.7905,3.7950,198
2012-04-05,19:40:00,3.7945,3.7950,3.7915,3.7950,192
2012-04-05,19:45:00,3.7950,3.7975,3.7940,3.7975,191
2012-04-05,19:50:00,3.7960,3.8065,3.7960,3.8015,371
2012-04-05,19:55:00,3.8015,3.8045,3.8015,3.8030,137
2012-04-05,20:00:00,3.8025,3.8040,3.8010,3.8010,172
2012-04-05,20:05:00,3.8015,3.8040,3.8010,3.8030,273
2012-04-05,20:10:00,3.8030,3.8035,3.8000,3.8010,492
2012-04-05,20:15:00,3.8015,3.8030,3.7965,3.7975,275
2012-04-05,20:20:00,3.7970,3.8005,3.7965,3.7990,277
2012-04-05,20:25:00,3.7985,3.8025,3.7970,3.8000,273
2012-04-05,20:30:00,3.8000,3.8080,3.8000,3.8060,685
2012-04-05,20:35:00,3.8060,3.8080,3.8000,3.8030,320
2012-04-05,20:40:00,3.8030,3.8040,3.7975,3.8015,459
2012-04-05,20:45:00,3.8020,3.8115,3.8020,3.8110,390
2012-04-05,20:50:00,3.8105,3.8110,3.8070,3.8095,215
2012-04-05,20:55:00,3.8090,3.8095,3.8050,3.8070,173
2012-04-05,21:00:00,3.8075,3.8100,3.8060,3.8075,196
2012-04-05,21:05:00,3.8070,3.8095,3.8050,3.8050,157
2012-04-05,21:10:00,3.8055,3.8065,3.8020,3.8020,211
2012-04-05,21:15:00,3.8020,3.8040,3.8000,3.8025,237
2012-04-05,21:20:00,3.8020,3.8045,3.8000,3.8020,198
2012-04-05,21:25:00,3.8025,3.8060,3.8025,3.8040,190
2012-04-05,21:30:00,3.8040,3.8070,3.8025,3.8050,364
2012-04-05,21:35:00,3.8045,3.8045,3.7985,3.8000,450
2012-04-05,21:40:00,3.7995,3.8055,3.7970,3.8045,444
2012-04-05,21:45:00,3.8040,3.8170,3.8040,3.8165,830
2012-04-05,21:50:00,3.8165,3.8270,3.8160,3.8220,1221
2012-04-05,21:55:00,3.8220,3.8240,3.8175,3.8180,269
2012-04-05,22:00:00,3.8185,3.8205,3.8135,3.8150,368
2012-04-05,22:05:00,3.8150,3.8215,3.8140,3.8155,432
2012-04-05,22:10:00,3.8155,3.8165,3.8095,3.8095,285
2012-04-05,22:15:00,3.8100,3.8125,3.8060,3.8090,373
2012-04-05,22:20:00,3.8085,3.8110,3.8065,3.8075,228
2012-04-05,22:25:00,3.8075,3.8115,3.8065,3.8100,143
2012-04-05,22:30:00,3.8100,3.8135,3.8080,3.8090,251
2012-04-05,22:35:00,3.8100,3.8125,3.8070,3.8125,156
2012-04-05,22:40:00,3.8130,3.8230,3.8130,3.8210,376
2012-04-05,22:45:00,3.8215,3.8250,3.8210,3.8250,532
2012-04-05,22:50:00,3.8250,3.8250,3.8175,3.8195,336
2012-04-05,22:55:00,3.8195,3.8200,3.8170,3.8185,143
2012-04-05,23:00:00,3.8195,3.8195,3.8130,3.8130,265
2012-04-05,23:05:00,3.8125,3.8160,3.8115,3.8145,167
2012-04-05,23:10:00,3.8145,3.8175,3.8140,3.8160,214
2012-04-05,23:15:00,3.8155,3.8160,3.8095,3.8100,234
2012-04-05,23:20:00,3.8105,3.8160,3.8085,3.8095,270
2012-04-05,23:25:00,3.8095,3.8100,3.8080,3.8100,227
2012-04-05,23:30:00,3.8095,3.8140,3.8095,3.8095,178
2012-04-05,23:35:00,3.8095,3.8125,3.8080,3.8120,108
2012-04-05,23:40:00,3.8125,3.8165,3.8125,3.8125,166
2012-04-05,23:45:00,3.8130,3.8150,3.8075,3.8090,169
2012-04-05,23:50:00,3.8080,3.8100,3.7970,3.7970,354
2012-04-05,23:55:00,3.7975,3.8015,3.7940,3.7955,586
2012-04-06,00:00:00,3.7955,3.7970,3.7925,3.7945,291
2012-04-06,00:05:00,3.7945,3.7985,3.7925,3.7975,293
2012-04-06,00:10:00,3.7980,3.8005,3.7970,3.7990,187
2012-04-06,00:15:00,3.7990,3.7990,3.7960,3.7970,115
2012-04-06,00:20:00,3.7980,3.8015,3.7975,3.8015,149
2012-04-06,00:25:00,3.8015,3.8035,3.7995,3.8010,254
2012-04-06,00:30:00,3.8010,3.8010,3.7970,3.7970,118
2012-04-06,00:35:00,3.7975,3.7995,3.7945,3.7950,167
2012-04-06,00:40:00,3.7945,3.7990,3.7945,3.7990,108
2012-04-06,00:45:00,3.7995,3.7995,3.7970,3.7980,96
2012-04-06,00:50:00,3.7980,3.7985,3.7955,3.7960,95
2012-04-06,00:55:00,3.7965,3.7975,3.7945,3.7945,258
2012-04-06,01:00:00,3.7950,3.7995,3.7950,3.7985,214
2012-04-06,01:05:00,3.7985,3.8000,3.7980,3.7995,87
2012-04-06,01:10:00,3.8000,3.8010,3.7995,3.8005,71
2012-04-06,01:15:00,3.8010,3.8015,3.7990,3.7990,42
2012-04-06,01:20:00,3.7995,3.7995,3.7985,3.7985,34
2012-04-06,01:25:00,3.7985,3.7985,3.7960,3.7965,91
2012-04-06,01:30:00,3.7960,3.7970,3.7950,3.7950,115
2012-04-06,01:35:00,3.7955,3.7960,3.7950,3.7955,43
2012-04-06,01:40:00,3.7955,3.7970,3.7950,3.7970,66
2012-04-06,01:45:00,3.7965,3.7975,3.7945,3.7955,143
2012-04-06,01:50:00,3.7960,3.7985,3.7960,3.7970,82
2012-04-06,01:55:00,3.7975,3.7980,3.7955,3.7975,107
2012-04-06,02:00:00,3.7975,3.7975,3.7945,3.7955,63
2012-04-06,02:05:00,3.7950,3.7955,3.7930,3.7930,66
2012-04-06,02:10:00,3.7930,3.7935,3.7910,3.7915,58
2012-04-06,02:15:00,3.7915,3.7945,3.7900,3.7940,83
2012-04-06,02:20:00,3.7940,3.7955,3.7935,3.7945,100
2012-04-06,02:25:00,3.7950,3.7970,3.7950,3.7960,52
2012-04-06,02:30:00,3.7965,3.7970,3.7950,3.7965,23
2012-04-06,02:35:00,3.7965,3.7975,3.7955,3.7955,16
2012-04-06,02:40:00,3.7955,3.7970,3.7955,3.7970,9
2012-04-06,02:45:00,3.7970,3.7970,3.7960,3.7970,6
2012-04-06,02:50:00,3.7960,3.7965,3.7950,3.7965,30
2012-04-06,02:55:00,3.7960,3.7970,3.7945,3.7955,54
2012-04-06,03:00:00,3.7960,3.7970,3.7940,3.7940,27
2012-04-06,03:05:00,3.7945,3.7955,3.7935,3.7945,35
2012-04-06,03:10:00,3.7945,3.7950,3.7905,3.7920,45
2012-04-06,03:15:00,3.7915,3.7915,3.7850,3.7895,101
2012-04-06,03:20:00,3.7900,3.7910,3.7875,3.7875,19
2012-04-06,03:25:00,3.7875,3.7890,3.7855,3.7890,50
2012-04-06,03:30:00,3.7890,3.7955,3.7890,3.7910,24
2012-04-06,03:35:00,3.7910,3.7910,3.7900,3.7910,36
2012-04-06,03:40:00,3.7910,3.7910,3.7905,3.7905,24
2012-04-06,03:45:00,3.7905,3.7930,3.7905,3.7930,48
2012-04-06,03:50:00,3.7925,3.7925,3.7910,3.7910,59
2012-04-06,03:55:00,3.7910,3.7945,3.7880,3.7880,45
2012-04-06,04:00:00,3.7880,3.7880,3.7850,3.7860,24
2012-04-06,04:05:00,3.7865,3.7865,3.7860,3.7860,11
2012-04-06,04:10:00,3.7865,3.7875,3.7855,3.7855,43
2012-04-06,04:15:00,3.7860,3.7880,3.7860,3.7875,4
2012-04-06,04:20:00,3.7870,3.7880,3.7870,3.7880,4
2012-04-06,04:25:00,3.7885,3.7885,3.7885,3.7885,6
2012-04-06,04:30:00,3.7885,3.7885,3.7870,3.7870,4
2012-04-06,04:35:00,3.7870,3.7870,3.7870,3.7870,1
2012-04-06,04:40:00,3.7885,3.7890,3.7885,3.7890,6
2012-04-06,04:45:00,3.7890,3.7895,3.7890,3.7895,5
2012-04-06,04:50:00,3.7895,3.7905,3.7895,3.7905,10
2012-04-06,04:55:00,3.7905,3.7925,3.7905,3.7925,6
2012-04-06,05:00:00,3.7925,3.7940,3.7925,3.7940,9
2012-04-06,05:05:00,3.7940,3.7945,3.7940,3.7940,5
2012-04-06,05:10:00,3.7925,3.7980,3.7925,3.7980,12
2012-04-07,03:30:00,3.7955,3.7955,3.7955,3.7955,1
2012-04-09,05:55:00,3.7790,3.7790,3.7790,3.7790,102
2012-04-09,06:00:00,3.7790,3.7795,3.7675,3.7740,401
2012-04-09,06:05:00,3.7740,3.7790,3.7695,3.7780,78
2012-04-09,06:10:00,3.7770,3.7790,3.7755,3.7780,47
2012-04-09,06:15:00,3.7785,3.7800,3.7770,3.7775,24
2012-04-09,06:20:00,3.7780,3.7780,3.7765,3.7765,16
2012-04-09,06:25:00,3.7760,3.7770,3.7760,3.7770,10
2012-04-09,06:30:00,3.7770,3.7780,3.7730,3.7750,71
2012-04-09,06:35:00,3.7745,3.7750,3.7740,3.7750,22
2012-04-09,06:40:00,3.7750,3.7800,3.7700,3.7735,153
2012-04-09,06:45:00,3.7735,3.7735,3.7710,3.7735,13
2012-04-09,06:50:00,3.7715,3.7765,3.7715,3.7765,45
2012-04-09,06:55:00,3.7760,3.7830,3.7760,3.7830,53
2012-04-09,07:00:00,3.7825,3.7865,3.7810,3.7860,60
2012-04-09,07:05:00,3.7865,3.7870,3.7850,3.7855,41
2012-04-09,07:10:00,3.7855,3.7865,3.7850,3.7860,58
2012-04-09,07:15:00,3.7855,3.7890,3.7855,3.7890,56
2012-04-09,07:20:00,3.7880,3.7885,3.7865,3.7865,22
2012-04-09,07:25:00,3.7870,3.7890,3.7870,3.7890,19
2012-04-09,07:30:00,3.7890,3.7895,3.7880,3.7895,30
2012-04-09,07:35:00,3.7900,3.7930,3.7895,3.7905,65
2012-04-09,07:40:00,3.7905,3.7905,3.7895,3.7900,17
2012-04-09,07:45:00,3.7895,3.7900,3.7890,3.7895,21
2012-04-09,07:50:00,3.7900,3.7900,3.7890,3.7890,27
2012-04-09,07:55:00,3.7895,3.7905,3.7875,3.7900,33
2012-04-09,08:00:00,3.7900,3.7900,3.7855,3.7855,79
2012-04-09,08:05:00,3.7860,3.7880,3.7860,3.7880,8
2012-04-09,08:10:00,3.7890,3.7890,3.7870,3.7870,5
2012-04-09,08:15:00,3.7870,3.7870,3.7865,3.7865,9
2012-04-09,08:20:00,3.7865,3.7865,3.7845,3.7845,31
2012-04-09,08:25:00,3.7845,3.7940,3.7835,3.7900,169
2012-04-09,08:30:00,3.7900,3.7900,3.7880,3.7880,20
2012-04-09,08:35:00,3.7875,3.7885,3.7860,3.7885,22
2012-04-09,08:40:00,3.7890,3.7890,3.7870,3.7875,30
2012-04-09,08:45:00,3.7890,3.7905,3.7890,3.7900,22
2012-04-09,08:50:00,3.7890,3.7900,3.7880,3.7885,60
2012-04-09,08:55:00,3.7885,3.7895,3.7865,3.7895,182
2012-04-09,09:00:00,3.7900,3.7945,3.7855,3.7905,477
2012-04-09,09:05:00,3.7895,3.7930,3.7890,3.7915,171
2012-04-09,09:10:00,3.7905,3.7930,3.7900,3.7915,172
2012-04-09,09:15:00,3.7920,3.7925,3.7910,3.7925,47
2012-04-09,09:20:00,3.7925,3.7930,3.7915,3.7930,228
2012-04-09,09:25:00,3.7925,3.7935,3.7920,3.7925,136
2012-04-09,09:30:00,3.7920,3.7925,3.7800,3.7820,381
2012-04-09,09:35:00,3.7805,3.7810,3.7780,3.7795,254
2012-04-09,09:40:00,3.7790,3.7820,3.7770,3.7805,119
2012-04-09,09:45:00,3.7800,3.7845,3.7790,3.7840,71
2012-04-09,09:50:00,3.7835,3.7835,3.7815,3.7835,44
2012-04-09,09:55:00,3.7845,3.7900,3.7835,3.7900,161
2012-04-09,10:00:00,3.7895,3.7905,3.7880,3.7900,192
2012-04-09,10:05:00,3.7900,3.7955,3.7900,3.7940,97
2012-04-09,10:10:00,3.7950,3.7970,3.7930,3.7945,276
2012-04-09,10:15:00,3.7945,3.7945,3.7925,3.7930,18
2012-04-09,10:20:00,3.7930,3.7950,3.7925,3.7950,21
2012-04-09,10:25:00,3.7940,3.7955,3.7940,3.7950,34
2012-04-09,10:30:00,3.7950,3.7950,3.7910,3.7930,40
2012-04-09,10:35:00,3.7925,3.7935,3.7920,3.7925,34
2012-04-09,10:40:00,3.7925,3.7970,3.7925,3.7965,92
2012-04-09,10:45:00,3.7970,3.7990,3.7960,3.7960,103
2012-04-09,10:50:00,3.7960,3.7970,3.7950,3.7970,87
2012-04-09,10:55:00,3.7970,3.7970,3.7940,3.7950,24
2012-04-09,11:00:00,3.7950,3.7965,3.7930,3.7940,90
2012-04-09,11:05:00,3.7950,3.7980,3.7940,3.7975,71
2012-04-09,11:10:00,3.7980,3.7990,3.7980,3.7990,82
2012-04-09,11:15:00,3.7990,3.7995,3.7975,3.7985,36
2012-04-09,11:20:00,3.7990,3.7995,3.7965,3.7980,57
2012-04-09,11:25:00,3.7990,3.7990,3.7980,3.7980,8
2012-04-09,11:30:00,3.7975,3.7975,3.7970,3.7970,9
2012-04-09,11:35:00,3.7965,3.7965,3.7935,3.7945,29
2012-04-09,11:40:00,3.7945,3.7950,3.7945,3.7950,6
2012-04-09,11:45:00,3.7950,3.7960,3.7945,3.7960,4
2012-04-09,11:55:00,3.7955,3.7970,3.7955,3.7970,4
2012-04-09,12:00:00,3.7970,3.7980,3.7970,3.7980,9
2012-04-09,12:05:00,3.7980,3.7990,3.7980,3.7985,9
2012-04-09,12:10:00,3.7980,3.7980,3.7960,3.7960,6
2012-04-09,12:15:00,3.7965,3.7965,3.7950,3.7950,8
2012-04-09,12:20:00,3.7950,3.7950,3.7935,3.7940,12
2012-04-09,12:25:00,3.7935,3.7935,3.7930,3.7935,8
2012-04-09,12:30:00,3.7935,3.7940,3.7930,3.7930,47
2012-04-09,12:35:00,3.7930,3.7930,3.7890,3.7895,95
2012-04-09,12:40:00,3.7895,3.7925,3.7890,3.7925,28
2012-04-09,12:45:00,3.7920,3.7920,3.7915,3.7915,6
2012-04-09,12:50:00,3.7915,3.7925,3.7900,3.7920,11
2012-04-09,12:55:00,3.7925,3.7925,3.7910,3.7925,26
2012-04-09,13:00:00,3.7920,3.7950,3.7900,3.7930,50
2012-04-09,13:05:00,3.7940,3.7940,3.7930,3.7930,15
2012-04-09,13:10:00,3.7930,3.7935,3.7930,3.7930,5
2012-04-09,13:15:00,3.7930,3.7940,3.7930,3.7930,14
2012-04-09,13:20:00,3.7925,3.7930,3.7925,3.7930,4
2012-04-09,13:25:00,3.7930,3.7930,3.7930,3.7930,13
2012-04-09,13:30:00,3.7940,3.7940,3.7925,3.7925,43
2012-04-09,13:35:00,3.7925,3.7930,3.7895,3.7910,139
2012-04-09,13:40:00,3.7910,3.7920,3.7900,3.7920,77
2012-04-09,13:45:00,3.7920,3.7920,3.7860,3.7880,146
2012-04-09,13:50:00,3.7880,3.7895,3.7880,3.7890,35
2012-04-09,13:55:00,3.7895,3.7905,3.7895,3.7905,18
2012-04-09,14:00:00,3.7900,3.7920,3.7895,3.7900,83
2012-04-09,14:05:00,3.7895,3.7900,3.7880,3.7900,47
2012-04-09,14:10:00,3.7900,3.7915,3.7900,3.7905,55
2012-04-09,14:15:00,3.7910,3.7910,3.7900,3.7905,11
2012-04-09,14:20:00,3.7900,3.7905,3.7890,3.7895,31
2012-04-09,14:25:00,3.7890,3.7895,3.7890,3.7895,9
2012-04-09,14:30:00,3.7890,3.7890,3.7875,3.7880,32
2012-04-09,14:35:00,3.7885,3.7885,3.7855,3.7855,49
2012-04-09,14:40:00,3.7855,3.7860,3.7820,3.7845,184
2012-04-09,14:45:00,3.7840,3.7850,3.7835,3.7840,31
2012-04-09,14:50:00,3.7840,3.7845,3.7805,3.7820,101
2012-04-09,14:55:00,3.7810,3.7815,3.7755,3.7765,201
2012-04-09,15:00:00,3.7760,3.7800,3.7760,3.7775,64
2012-04-09,15:05:00,3.7775,3.7800,3.7775,3.7795,57
2012-04-09,15:10:00,3.7795,3.7795,3.7780,3.7790,23
2012-04-09,15:15:00,3.7795,3.7800,3.7780,3.7790,21
2012-04-09,15:20:00,3.7800,3.7800,3.7780,3.7800,25
2012-04-09,15:25:00,3.7800,3.7800,3.7780,3.7800,32
2012-04-09,15:30:00,3.7800,3.7840,3.7795,3.7830,59
2012-04-09,15:35:00,3.7830,3.7830,3.7815,3.7820,12
2012-04-09,15:40:00,3.7815,3.7815,3.7740,3.7750,118
2012-04-09,15:45:00,3.7750,3.7750,3.7720,3.7745,68
2012-04-09,15:50:00,3.7745,3.7745,3.7720,3.7725,22
2012-04-09,15:55:00,3.7735,3.7740,3.7720,3.7735,22
2012-04-09,16:00:00,3.7740,3.7770,3.7725,3.7770,38
2012-04-09,16:05:00,3.7770,3.7805,3.7770,3.7800,79
2012-04-09,16:10:00,3.7775,3.7780,3.7770,3.7780,13
2012-04-09,16:15:00,3.7775,3.7775,3.7750,3.7750,30
2012-04-09,16:20:00,3.7750,3.7750,3.7730,3.7730,33
2012-04-09,16:25:00,3.7735,3.7740,3.7720,3.7730,38
2012-04-09,16:30:00,3.7735,3.7765,3.7725,3.7765,62
2012-04-09,16:35:00,3.7745,3.7745,3.7740,3.7745,9
2012-04-09,16:40:00,3.7735,3.7735,3.7730,3.7730,10
2012-04-09,16:45:00,3.7730,3.7740,3.7725,3.7740,14
2012-04-09,16:50:00,3.7735,3.7745,3.7730,3.7745,9
2012-04-09,16:55:00,3.7740,3.7750,3.7730,3.7750,36
2012-04-09,17:00:00,3.7750,3.7750,3.7740,3.7745,12
2012-04-09,17:05:00,3.7740,3.7740,3.7700,3.7715,100
2012-04-09,17:10:00,3.7715,3.7735,3.7715,3.7730,13
2012-04-09,17:15:00,3.7740,3.7740,3.7740,3.7740,4
2012-04-09,17:20:00,3.7740,3.7740,3.7740,3.7740,2
2012-04-09,17:25:00,3.7755,3.7755,3.7745,3.7745,9
2012-04-09,17:30:00,3.7740,3.7755,3.7740,3.7755,2
2012-04-09,17:35:00,3.7770,3.7770,3.7750,3.7750,22
2012-04-09,17:40:00,3.7735,3.7735,3.7710,3.7710,26
2012-04-09,17:45:00,3.7710,3.7715,3.7700,3.7710,14
2012-04-09,17:50:00,3.7700,3.7700,3.7435,3.7500,960
2012-04-09,17:55:00,3.7505,3.7545,3.7495,3.7540,95
2012-04-09,18:00:00,3.7540,3.7540,3.7445,3.7445,122
2012-04-09,18:05:00,3.7445,3.7445,3.7330,3.7350,542
2012-04-09,18:10:00,3.7350,3.7400,3.7335,3.7380,134
2012-04-09,18:15:00,3.7380,3.7430,3.7380,3.7400,84
2012-04-09,18:20:00,3.7400,3.7420,3.7390,3.7420,61
2012-04-09,18:25:00,3.7420,3.7485,3.7420,3.7450,132
2012-04-09,18:30:00,3.7450,3.7480,3.7450,3.7465,63
2012-04-09,18:35:00,3.7460,3.7465,3.7420,3.7420,88
2012-04-09,18:40:00,3.7415,3.7425,3.7390,3.7410,70
2012-04-09,18:45:00,3.7415,3.7420,3.7385,3.7420,28
2012-04-09,18:50:00,3.7430,3.7445,3.7410,3.7415,24
2012-04-09,18:55:00,3.7420,3.7425,3.7410,3.7425,60
2012-04-09,19:00:00,3.7450,3.7450,3.7425,3.7435,32
2012-04-09,19:05:00,3.7430,3.7455,3.7430,3.7450,55
2012-04-09,19:10:00,3.7445,3.7450,3.7440,3.7450,44
2012-04-09,19:15:00,3.7450,3.7470,3.7440,3.7470,13
2012-04-09,19:20:00,3.7480,3.7485,3.7420,3.7440,104
2012-04-09,19:25:00,3.7450,3.7470,3.7440,3.7465,38
2012-04-09,19:30:00,3.7470,3.7470,3.7450,3.7450,13
2012-04-09,19:35:00,3.7455,3.7455,3.7440,3.7445,22
2012-04-09,19:40:00,3.7450,3.7460,3.7430,3.7460,60
2012-04-09,19:45:00,3.7460,3.7480,3.7445,3.7465,64
2012-04-09,19:50:00,3.7455,3.7480,3.7455,3.7455,46
2012-04-09,19:55:00,3.7460,3.7465,3.7445,3.7460,48
2012-04-09,20:00:00,3.7460,3.7470,3.7450,3.7470,76
2012-04-09,20:05:00,3.7475,3.7515,3.7410,3.7435,330
2012-04-09,20:10:00,3.7420,3.7450,3.7335,3.7345,609
2012-04-09,20:15:00,3.7345,3.7375,3.7335,3.7365,459
2012-04-09,20:20:00,3.7365,3.7370,3.7240,3.7280,992
2012-04-09,20:25:00,3.7275,3.7300,3.7265,3.7295,305
2012-04-09,20:30:00,3.7290,3.7365,3.7285,3.7365,463
2012-04-09,20:35:00,3.7365,3.7375,3.7350,3.7370,147
2012-04-09,20:40:00,3.7370,3.7380,3.7355,3.7355,104
2012-04-09,20:45:00,3.7355,3.7370,3.7190,3.7220,930
2012-04-09,20:50:00,3.7225,3.7275,3.7210,3.7265,231
2012-04-09,20:55:00,3.7260,3.7260,3.7225,3.7235,192
2012-04-09,21:00:00,3.7235,3.7290,3.7220,3.7265,360
2012-04-09,21:05:00,3.7265,3.7275,3.7205,3.7260,320
2012-04-09,21:10:00,3.7255,3.7255,3.7170,3.7190,497
2012-04-09,21:15:00,3.7185,3.7210,3.7165,3.7195,336
2012-04-09,21:20:00,3.7205,3.7205,3.7180,3.7190,115
2012-04-09,21:25:00,3.7185,3.7195,3.7170,3.7180,113
2012-04-09,21:30:00,3.7175,3.7250,3.7170,3.7235,242
2012-04-09,21:35:00,3.7230,3.7270,3.7225,3.7245,198
2012-04-09,21:40:00,3.7245,3.7280,3.7230,3.7255,242
2012-04-09,21:45:00,3.7250,3.7250,3.7200,3.7215,283
2012-04-09,21:50:00,3.7220,3.7235,3.7175,3.7220,357
2012-04-09,21:55:00,3.7210,3.7220,3.7190,3.7210,166
2012-04-09,22:00:00,3.7205,3.7240,3.7200,3.7210,196
2012-04-09,22:05:00,3.7205,3.7215,3.7100,3.7115,918
2012-04-09,22:10:00,3.7110,3.7120,3.7070,3.7115,569
2012-04-09,22:15:00,3.7115,3.7185,3.7090,3.7185,339
2012-04-09,22:20:00,3.7175,3.7255,3.7140,3.7255,474
2012-04-09,22:25:00,3.7260,3.7300,3.7240,3.7275,489
2012-04-09,22:30:00,3.7275,3.7320,3.7235,3.7240,441
2012-04-09,22:35:00,3.7245,3.7255,3.7190,3.7195,253
2012-04-09,22:40:00,3.7200,3.7205,3.7140,3.7165,255
2012-04-09,22:45:00,3.7165,3.7225,3.7160,3.7200,399
2012-04-09,22:50:00,3.7195,3.7200,3.7165,3.7190,159
2012-04-09,22:55:00,3.7190,3.7195,3.7160,3.7195,224
2012-04-09,23:00:00,3.7190,3.7200,3.7105,3.7110,313
2012-04-09,23:05:00,3.7105,3.7130,3.7070,3.7110,569
2012-04-09,23:10:00,3.7105,3.7105,3.7050,3.7070,697
2012-04-09,23:15:00,3.7070,3.7105,3.7050,3.7105,297
2012-04-09,23:20:00,3.7105,3.7125,3.7095,3.7100,203
2012-04-09,23:25:00,3.7100,3.7120,3.7100,3.7115,227
2012-04-09,23:30:00,3.7115,3.7165,3.7085,3.7100,379
2012-04-09,23:35:00,3.7105,3.7145,3.7105,3.7140,228
2012-04-09,23:40:00,3.7145,3.7165,3.7145,3.7160,99
2012-04-09,23:45:00,3.7155,3.7165,3.7140,3.7150,82
2012-04-09,23:50:00,3.7150,3.7165,3.7135,3.7140,86
2012-04-09,23:55:00,3.7140,3.7175,3.7135,3.7170,202
2012-04-10,00:00:00,3.7175,3.7180,3.7155,3.7165,209
2012-04-10,00:05:00,3.7165,3.7170,3.7115,3.7145,195
2012-04-10,00:10:00,3.7140,3.7165,3.7140,3.7155,204
2012-04-10,00:15:00,3.7150,3.7155,3.7135,3.7140,166
2012-04-10,00:20:00,3.7135,3.7150,3.7125,3.7140,146
2012-04-10,00:25:00,3.7140,3.7150,3.7085,3.7085,250
2012-04-10,00:30:00,3.7090,3.7145,3.7090,3.7125,246
2012-04-10,00:35:00,3.7125,3.7200,3.7110,3.7200,460
2012-04-10,00:40:00,3.7200,3.7210,3.7185,3.7195,334
2012-04-10,00:45:00,3.7200,3.7225,3.7180,3.7190,309
2012-04-10,00:50:00,3.7195,3.7205,3.7160,3.7165,392
2012-04-10,00:55:00,3.7165,3.7225,3.7145,3.7215,1170
2012-04-10,01:00:00,3.7220,3.7250,3.7210,3.7230,258
2012-04-10,01:05:00,3.7235,3.7240,3.7185,3.7195,143
2012-04-10,01:10:00,3.7195,3.7205,3.7185,3.7195,89
2012-04-10,01:15:00,3.7190,3.7200,3.7185,3.7185,54
2012-04-10,01:20:00,3.7190,3.7190,3.7170,3.7180,109
2012-04-10,01:25:00,3.7180,3.7210,3.7180,3.7210,86
2012-04-10,01:30:00,3.7210,3.7220,3.7190,3.7200,116
2012-04-10,01:35:00,3.7200,3.7200,3.7190,3.7200,52
2012-04-10,01:40:00,3.7200,3.7200,3.7180,3.7180,35
2012-04-10,01:45:00,3.7185,3.7195,3.7180,3.7195,45
2012-04-10,01:50:00,3.7195,3.7200,3.7190,3.7195,94
2012-04-10,01:55:00,3.7190,3.7195,3.7185,3.7190,105
2012-04-10,02:00:00,3.7185,3.7195,3.7180,3.7180,42
2012-04-10,02:05:00,3.7185,3.7185,3.7165,3.7180,63
2012-04-10,02:10:00,3.7180,3.7225,3.7175,3.7200,151
2012-04-10,02:15:00,3.7200,3.7245,3.7200,3.7245,18
2012-04-10,02:20:00,3.7230,3.7230,3.7155,3.7155,112
2012-04-10,02:25:00,3.7155,3.7165,3.7135,3.7140,105
2012-04-10,02:30:00,3.7135,3.7165,3.7135,3.7145,54
2012-04-10,02:35:00,3.7140,3.7150,3.7135,3.7140,21
2012-04-10,02:40:00,3.7150,3.7150,3.7140,3.7140,21
2012-04-10,02:45:00,3.7135,3.7160,3.7135,3.7160,19
2012-04-10,02:50:00,3.7160,3.7165,3.7160,3.7165,7
2012-04-10,02:55:00,3.7170,3.7200,3.7170,3.7200,196
2012-04-10,03:00:00,3.7200,3.7200,3.7180,3.7180,42
2012-04-10,03:05:00,3.7185,3.7195,3.7180,3.7185,7
2012-04-10,03:10:00,3.7185,3.7185,3.7180,3.7180,2
2012-04-10,03:15:00,3.7185,3.7185,3.7185,3.7185,1
2012-04-10,03:20:00,3.7180,3.7185,3.7180,3.7180,14
2012-04-10,03:25:00,3.7185,3.7190,3.7180,3.7180,32
2012-04-10,03:30:00,3.7180,3.7200,3.7175,3.7190,18
2012-04-10,03:35:00,3.7190,3.7190,3.7180,3.7180,10
2012-04-10,03:40:00,3.7185,3.7190,3.7180,3.7190,10
2012-04-10,03:45:00,3.7180,3.7185,3.7150,3.7150,44
2012-04-10,03:50:00,3.7165,3.7170,3.7155,3.7160,21
2012-04-10,03:55:00,3.7160,3.7170,3.7160,3.7160,20
2012-04-10,04:00:00,3.7165,3.7190,3.7135,3.7150,66
2012-04-10,04:05:00,3.7150,3.7180,3.7145,3.7155,24
2012-04-10,04:10:00,3.7160,3.7160,3.7145,3.7160,19
2012-04-10,04:15:00,3.7140,3.7150,3.7140,3.7140,13
2012-04-10,04:20:00,3.7135,3.7135,3.7115,3.7130,58
2012-04-10,04:25:00,3.7130,3.7145,3.7125,3.7125,12
2012-04-10,04:30:00,3.7125,3.7145,3.7125,3.7140,7
2012-04-10,04:35:00,3.7135,3.7150,3.7130,3.7150,5
2012-04-10,04:40:00,3.7150,3.7170,3.7130,3.7160,29
2012-04-10,04:45:00,3.7170,3.7170,3.7140,3.7140,16
2012-04-10,04:50:00,3.7145,3.7145,3.7135,3.7135,7
2012-04-10,04:55:00,3.7150,3.7155,3.7135,3.7155,9
2012-04-10,05:00:00,3.7155,3.7180,3.7135,3.7150,47
2012-04-10,05:05:00,3.7155,3.7155,3.7145,3.7150,26
2012-04-10,05:10:00,3.7150,3.7155,3.7130,3.7135,9
2012-04-10,06:00:00,3.7190,3.7200,3.7180,3.7200,42
2012-04-10,06:05:00,3.7195,3.7195,3.7190,3.7190,13
2012-04-10,06:10:00,3.7190,3.7190,3.7170,3.7175,11
2012-04-10,06:15:00,3.7180,3.7180,3.7165,3.7165,14
2012-04-10,06:20:00,3.7165,3.7165,3.7165,3.7165,2
2012-04-10,06:25:00,3.7165,3.7175,3.7165,3.7175,12
2012-04-10,06:30:00,3.7180,3.7185,3.7180,3.7185,8
2012-04-10,06:35:00,3.7175,3.7200,3.7175,3.7200,13
2012-04-10,06:40:00,3.7200,3.7200,3.7200,3.7200,9
2012-04-10,06:45:00,3.7200,3.7200,3.7195,3.7200,55
2012-04-10,06:50:00,3.7195,3.7195,3.7190,3.7190,4
2012-04-10,06:55:00,3.7190,3.7200,3.7190,3.7200,15
2012-04-10,07:00:00,3.7200,3.7200,3.7190,3.7200,16
2012-04-10,07:05:00,3.7190,3.7195,3.7185,3.7185,16
2012-04-10,07:10:00,3.7185,3.7185,3.7185,3.7185,2
2012-04-10,07:15:00,3.7185,3.7195,3.7180,3.7195,11
2012-04-10,07:20:00,3.7195,3.7195,3.7195,3.7195,3
2012-04-10,07:25:00,3.7200,3.7215,3.7195,3.7215,87
2012-04-10,07:30:00,3.7225,3.7230,3.7210,3.7215,12
2012-04-10,07:35:00,3.7210,3.7245,3.7210,3.7240,77
2012-04-10,07:40:00,3.7240,3.7250,3.7230,3.7250,23
2012-04-10,07:45:00,3.7245,3.7245,3.7230,3.7235,12
2012-04-10,07:50:00,3.7245,3.7250,3.7235,3.7240,31
2012-04-10,07:55:00,3.7230,3.7260,3.7230,3.7260,48
2012-04-10,08:00:00,3.7260,3.7400,3.7260,3.7375,832
2012-04-10,08:05:00,3.7380,3.7425,3.7375,3.7400,294
2012-04-10,08:10:00,3.7400,3.7490,3.7400,3.7490,165
2012-04-10,08:15:00,3.7495,3.7545,3.7485,3.7500,253
2012-04-10,08:20:00,3.7505,3.7525,3.7490,3.7520,222
2012-04-10,08:25:00,3.7525,3.7540,3.7505,3.7540,172
2012-04-10,08:30:00,3.7530,3.7560,3.7525,3.7550,212
2012-04-10,08:35:00,3.7550,3.7550,3.7525,3.7530,83
2012-04-10,08:40:00,3.7525,3.7540,3.7495,3.7500,102
2012-04-10,08:45:00,3.7510,3.7520,3.7500,3.7500,98
2012-04-10,08:50:00,3.7510,3.7540,3.7510,3.7530,53
2012-04-10,08:55:00,3.7540,3.7625,3.7540,3.7625,291
2012-04-10,09:00:00,3.7630,3.7700,3.7600,3.7680,635
2012-04-10,09:05:00,3.7680,3.7685,3.7630,3.7665,482
2012-04-10,09:10:00,3.7675,3.7745,3.7650,3.7735,496
2012-04-10,09:15:00,3.7735,3.7740,3.7705,3.7725,284
2012-04-10,09:20:00,3.7725,3.7730,3.7660,3.7680,386
2012-04-10,09:25:00,3.7685,3.7725,3.7680,3.7715,175
2012-04-10,09:30:00,3.7715,3.7730,3.7700,3.7710,170
2012-04-10,09:35:00,3.7715,3.7740,3.7715,3.7740,176
2012-04-10,09:40:00,3.7735,3.7740,3.7720,3.7735,49
2012-04-10,09:45:00,3.7740,3.7825,3.7735,3.7800,517
2012-04-10,09:50:00,3.7800,3.7800,3.7735,3.7735,209
2012-04-10,09:55:00,3.7735,3.7760,3.7735,3.7745,109
2012-04-10,10:00:00,3.7740,3.7760,3.7725,3.7730,237
2012-04-10,10:05:00,3.7730,3.7735,3.7680,3.7680,227
2012-04-10,10:10:00,3.7685,3.7695,3.7665,3.7695,209
2012-04-10,10:15:00,3.7690,3.7695,3.7665,3.7685,86
2012-04-10,10:20:00,3.7685,3.7690,3.7660,3.7675,145
2012-04-10,10:25:00,3.7680,3.7690,3.7670,3.7680,34
2012-04-10,10:30:00,3.7670,3.7690,3.7645,3.7680,171
2012-04-10,10:35:00,3.7680,3.7720,3.7675,3.7695,145
2012-04-10,10:40:00,3.7685,3.7710,3.7680,3.7690,113
2012-04-10,10:45:00,3.7685,3.7720,3.7670,3.7720,192
2012-04-10,10:50:00,3.7715,3.7715,3.7690,3.7705,54
2012-04-10,10:55:00,3.7710,3.7710,3.7680,3.7690,40
2012-04-10,11:00:00,3.7710,3.7725,3.7690,3.7710,132
2012-04-10,11:05:00,3.7715,3.7715,3.7670,3.7695,115
2012-04-10,11:10:00,3.7690,3.7690,3.7640,3.7640,71
2012-04-10,11:15:00,3.7645,3.7645,3.7590,3.7595,373
2012-04-10,11:20:00,3.7590,3.7590,3.7555,3.7565,314
2012-04-10,11:25:00,3.7555,3.7565,3.7520,3.7535,227
2012-04-10,11:30:00,3.7540,3.7555,3.7535,3.7550,57
2012-04-10,11:35:00,3.7550,3.7565,3.7530,3.7540,42
2012-04-10,11:40:00,3.7535,3.7560,3.7530,3.7550,49
2012-04-10,11:45:00,3.7545,3.7545,3.7525,3.7530,43
2012-04-10,11:50:00,3.7535,3.7550,3.7530,3.7540,34
2012-04-10,11:55:00,3.7540,3.7540,3.7540,3.7540,6
2012-04-10,12:00:00,3.7535,3.7535,3.7530,3.7530,26
2012-04-10,12:05:00,3.7535,3.7535,3.7520,3.7535,8
2012-04-10,12:10:00,3.7535,3.7555,3.7535,3.7545,27
2012-04-10,12:15:00,3.7545,3.7550,3.7545,3.7550,8
2012-04-10,12:20:00,3.7560,3.7560,3.7525,3.7525,25
2012-04-10,12:25:00,3.7525,3.7525,3.7505,3.7515,43
2012-04-10,12:30:00,3.7515,3.7515,3.7470,3.7480,328
2012-04-10,12:35:00,3.7475,3.7480,3.7465,3.7470,96
2012-04-10,12:40:00,3.7470,3.7470,3.7445,3.7445,93
2012-04-10,12:45:00,3.7445,3.7490,3.7445,3.7470,108
2012-04-10,12:50:00,3.7465,3.7470,3.7440,3.7450,127
2012-04-10,12:55:00,3.7445,3.7450,3.7425,3.7440,98
2012-04-10,13:00:00,3.7440,3.7450,3.7425,3.7445,70
2012-04-10,13:05:00,3.7440,3.7450,3.7415,3.7430,106
2012-04-10,13:10:00,3.7425,3.7435,3.7425,3.7430,30
2012-04-10,13:15:00,3.7435,3.7450,3.7425,3.7425,82
2012-04-10,13:20:00,3.7420,3.7425,3.7380,3.7390,251
2012-04-10,13:25:00,3.7390,3.7395,3.7375,3.7390,122
2012-04-10,13:30:00,3.7390,3.7395,3.7375,3.7385,237
2012-04-10,13:35:00,3.7390,3.7450,3.7385,3.7435,283
2012-04-10,13:40:00,3.7435,3.7445,3.7400,3.7445,146
2012-04-10,13:45:00,3.7450,3.7475,3.7445,3.7465,281
2012-04-10,13:50:00,3.7465,3.7490,3.7455,3.7480,149
2012-04-10,13:55:00,3.7485,3.7500,3.7470,3.7480,144
2012-04-10,14:00:00,3.7480,3.7500,3.7465,3.7465,110
2012-04-10,14:05:00,3.7465,3.7480,3.7450,3.7480,157
2012-04-10,14:10:00,3.7475,3.7495,3.7465,3.7480,129
2012-04-10,14:15:00,3.7485,3.7505,3.7455,3.7485,237
2012-04-10,14:20:00,3.7485,3.7505,3.7475,3.7505,177
2012-04-10,14:25:00,3.7510,3.7550,3.7500,3.7535,399
2012-04-10,14:30:00,3.7535,3.7555,3.7505,3.7540,196
2012-04-10,14:35:00,3.7545,3.7595,3.7540,3.7590,333
2012-04-10,14:40:00,3.7590,3.7595,3.7515,3.7525,271
2012-04-10,14:45:00,3.7520,3.7520,3.7480,3.7495,189
2012-04-10,14:50:00,3.7490,3.7495,3.7445,3.7450,279
2012-04-10,14:55:00,3.7445,3.7455,3.7420,3.7435,218
2012-04-10,15:00:00,3.7435,3.7470,3.7430,3.7450,185
2012-04-10,15:05:00,3.7455,3.7520,3.7455,3.7475,212
2012-04-10,15:10:00,3.7475,3.7495,3.7445,3.7490,250
2012-04-10,15:15:00,3.7490,3.7495,3.7430,3.7430,116
2012-04-10,15:20:00,3.7435,3.7475,3.7415,3.7455,151
2012-04-10,15:25:00,3.7455,3.7475,3.7430,3.7455,189
2012-04-10,15:30:00,3.7450,3.7450,3.7400,3.7445,273
2012-04-10,15:35:00,3.7440,3.7450,3.7405,3.7415,134
2012-04-10,15:40:00,3.7410,3.7425,3.7365,3.7385,189
2012-04-10,15:45:00,3.7380,3.7385,3.7360,3.7370,78
2012-04-10,15:50:00,3.7370,3.7390,3.7370,3.7385,53
2012-04-10,15:55:00,3.7385,3.7415,3.7370,3.7405,182
2012-04-10,16:00:00,3.7405,3.7425,3.7395,3.7410,144
2012-04-10,16:05:00,3.7410,3.7420,3.7390,3.7400,92
2012-04-10,16:10:00,3.7405,3.7415,3.7375,3.7390,100
2012-04-10,16:15:00,3.7390,3.7435,3.7370,3.7415,155
2012-04-10,16:20:00,3.7405,3.7425,3.7395,3.7420,61
2012-04-10,16:25:00,3.7420,3.7425,3.7410,3.7415,42
2012-04-10,16:30:00,3.7405,3.7410,3.7380,3.7390,66
2012-04-10,16:35:00,3.7400,3.7430,3.7400,3.7400,58
2012-04-10,16:40:00,3.7410,3.7450,3.7410,3.7440,47
2012-04-10,16:45:00,3.7425,3.7440,3.7410,3.7415,67
2012-04-10,16:50:00,3.7415,3.7445,3.7415,3.7425,46
2012-04-10,16:55:00,3.7435,3.7435,3.7395,3.7400,95
2012-04-10,17:00:00,3.7395,3.7410,3.7380,3.7395,78
2012-04-10,17:05:00,3.7395,3.7400,3.7375,3.7400,71
2012-04-10,17:10:00,3.7380,3.7390,3.7350,3.7365,195
2012-04-10,17:15:00,3.7370,3.7370,3.7340,3.7365,118
2012-04-10,17:20:00,3.7355,3.7405,3.7350,3.7390,155
2012-04-10,17:25:00,3.7380,3.7380,3.7340,3.7350,98
2012-04-10,17:30:00,3.7355,3.7360,3.7290,3.7310,345
2012-04-10,17:35:00,3.7305,3.7320,3.7265,3.7280,389
2012-04-10,17:40:00,3.7280,3.7300,3.7280,3.7285,80
2012-04-10,17:45:00,3.7295,3.7335,3.7290,3.7325,137
2012-04-10,17:50:00,3.7320,3.7365,3.7315,3.7315,161
2012-04-10,17:55:00,3.7320,3.7330,3.7300,3.7300,48
2012-04-10,18:00:00,3.7300,3.7300,3.7265,3.7270,178
2012-04-10,18:05:00,3.7265,3.7285,3.7255,3.7260,163
2012-04-10,18:10:00,3.7265,3.7270,3.7235,3.7250,319
2012-04-10,18:15:00,3.7250,3.7255,3.7245,3.7255,172
2012-04-10,18:20:00,3.7250,3.7275,3.7230,3.7275,112
2012-04-10,18:25:00,3.7270,3.7325,3.7255,3.7320,95
2012-04-10,18:30:00,3.7320,3.7330,3.7295,3.7310,71
2012-04-10,18:35:00,3.7300,3.7300,3.7290,3.7300,41
2012-04-10,18:40:00,3.7295,3.7310,3.7275,3.7300,253
2012-04-10,18:45:00,3.7300,3.7325,3.7300,3.7300,77
2012-04-10,18:50:00,3.7300,3.7300,3.7190,3.7190,383
2012-04-10,18:55:00,3.7200,3.7220,3.7185,3.7185,68
2012-04-10,19:00:00,3.7190,3.7190,3.7160,3.7165,188
2012-04-10,19:05:00,3.7160,3.7180,3.7160,3.7175,64
2012-04-10,19:10:00,3.7180,3.7205,3.7175,3.7190,75
2012-04-10,19:15:00,3.7180,3.7215,3.7175,3.7215,136
2012-04-10,19:20:00,3.7215,3.7220,3.7185,3.7205,66
2012-04-10,19:25:00,3.7200,3.7215,3.7175,3.7210,177
2012-04-10,19:30:00,3.7215,3.7265,3.7175,3.7265,260
2012-04-10,19:35:00,3.7255,3.7330,3.7250,3.7320,603
2012-04-10,19:40:00,3.7325,3.7330,3.7290,3.7300,234
2012-04-10,19:45:00,3.7295,3.7360,3.7290,3.7340,402
2012-04-10,19:50:00,3.7340,3.7370,3.7315,3.7340,816
2012-04-10,19:55:00,3.7335,3.7430,3.7335,3.7385,304
2012-04-10,20:00:00,3.7390,3.7390,3.7340,3.7365,267
2012-04-10,20:05:00,3.7365,3.7380,3.7315,3.7315,405
2012-04-10,20:10:00,3.7330,3.7355,3.7300,3.7315,505
2012-04-10,20:15:00,3.7310,3.7310,3.7255,3.7290,431
2012-04-10,20:20:00,3.7285,3.7290,3.7255,3.7280,255
2012-04-10,20:25:00,3.7280,3.7370,3.7280,3.7360,455
2012-04-10,20:30:00,3.7365,3.7385,3.7335,3.7345,451
2012-04-10,20:35:00,3.7345,3.7345,3.7310,3.7315,171
2012-04-10,20:40:00,3.7315,3.7315,3.7260,3.7260,448
2012-04-10,20:45:00,3.7255,3.7260,3.7165,3.7190,824
2012-04-10,20:50:00,3.7185,3.7210,3.7150,3.7185,435
2012-04-10,20:55:00,3.7195,3.7220,3.7190,3.7200,264
2012-04-10,21:00:00,3.7200,3.7260,3.7200,3.7220,330
2012-04-10,21:05:00,3.7225,3.7225,3.7180,3.7200,435
2012-04-10,21:10:00,3.7200,3.7210,3.7170,3.7205,407
2012-04-10,21:15:00,3.7210,3.7245,3.7200,3.7230,310
2012-04-10,21:20:00,3.7235,3.7260,3.7230,3.7240,140
2012-04-10,21:25:00,3.7235,3.7240,3.7180,3.7185,128
2012-04-10,21:30:00,3.7180,3.7250,3.7165,3.7240,423
2012-04-10,21:35:00,3.7245,3.7330,3.7240,3.7325,713
2012-04-10,21:40:00,3.7315,3.7370,3.7300,3.7310,607
2012-04-10,21:45:00,3.7310,3.7310,3.7240,3.7250,409
2012-04-10,21:50:00,3.7245,3.7280,3.7135,3.7145,899
2012-04-10,21:55:00,3.7145,3.7205,3.7135,3.7155,824
2012-04-10,22:00:00,3.7150,3.7180,3.7075,3.7090,1816
2012-04-10,22:05:00,3.7095,3.7110,3.6920,3.6960,3164
2012-04-10,22:10:00,3.6950,3.6960,3.6885,3.6930,2017
2012-04-10,22:15:00,3.6920,3.6920,3.6820,3.6830,1819
2012-04-10,22:20:00,3.6825,3.6835,3.6750,3.6785,1906
2012-04-10,22:25:00,3.6785,3.6815,3.6765,3.6800,1008
2012-04-10,22:30:00,3.6800,3.6875,3.6775,3.6865,1261
2012-04-10,22:35:00,3.6865,3.6865,3.6815,3.6820,411
2012-04-10,22:40:00,3.6815,3.6835,3.6800,3.6815,404
2012-04-10,22:45:00,3.6815,3.6825,3.6750,3.6765,990
2012-04-10,22:50:00,3.6770,3.6770,3.6660,3.6665,1232
2012-04-10,22:55:00,3.6665,3.6665,3.6505,3.6560,2041
2012-04-10,23:00:00,3.6555,3.6595,3.6485,3.6595,1338
2012-04-10,23:05:00,3.6595,3.6620,3.6540,3.6545,773
2012-04-10,23:10:00,3.6540,3.6560,3.6500,3.6515,900
2012-04-10,23:15:00,3.6520,3.6565,3.6520,3.6525,488
2012-04-10,23:20:00,3.6530,3.6540,3.6500,3.6530,565
2012-04-10,23:25:00,3.6530,3.6605,3.6525,3.6595,682
2012-04-10,23:30:00,3.6590,3.6635,3.6585,3.6585,396
2012-04-10,23:35:00,3.6585,3.6590,3.6530,3.6565,416
2012-04-10,23:40:00,3.6555,3.6635,3.6545,3.6635,362
2012-04-10,23:45:00,3.6635,3.6640,3.6515,3.6575,706
2012-04-10,23:50:00,3.6575,3.6585,3.6465,3.6480,790
2012-04-10,23:55:00,3.6475,3.6550,3.6450,3.6525,991
2012-04-11,00:00:00,3.6525,3.6550,3.6500,3.6540,277
2012-04-11,00:05:00,3.6550,3.6560,3.6525,3.6530,412
2012-04-11,00:10:00,3.6530,3.6530,3.6480,3.6490,614
2012-04-11,00:15:00,3.6485,3.6515,3.6470,3.6515,577
2012-04-11,00:20:00,3.6515,3.6535,3.6485,3.6500,509
2012-04-11,00:25:00,3.6505,3.6570,3.6495,3.6560,389
2012-04-11,00:30:00,3.6560,3.6590,3.6545,3.6555,497
2012-04-11,00:35:00,3.6550,3.6615,3.6545,3.6615,672
2012-04-11,00:40:00,3.6615,3.6625,3.6580,3.6610,368
2012-04-11,00:45:00,3.6605,3.6610,3.6555,3.6570,418
2012-04-11,00:50:00,3.6565,3.6570,3.6520,3.6540,355
2012-04-11,00:55:00,3.6540,3.6565,3.6480,3.6510,1389
2012-04-11,01:00:00,3.6510,3.6555,3.6505,3.6555,298
2012-04-11,01:05:00,3.6555,3.6565,3.6505,3.6535,187
2012-04-11,01:10:00,3.6525,3.6535,3.6505,3.6510,232
2012-04-11,01:15:00,3.6515,3.6540,3.6485,3.6505,282
2012-04-11,01:20:00,3.6505,3.6560,3.6495,3.6545,168
2012-04-11,01:25:00,3.6545,3.6555,3.6510,3.6550,208
2012-04-11,01:30:00,3.6555,3.6555,3.6495,3.6515,145
2012-04-11,01:35:00,3.6505,3.6550,3.6505,3.6550,110
2012-04-11,01:40:00,3.6550,3.6600,3.6530,3.6585,195
2012-04-11,01:45:00,3.6585,3.6600,3.6575,3.6580,140
2012-04-11,01:50:00,3.6575,3.6580,3.6560,3.6560,61
2012-04-11,01:55:00,3.6565,3.6600,3.6565,3.6585,67
2012-04-11,02:00:00,3.6585,3.6595,3.6550,3.6570,102
2012-04-11,02:05:00,3.6555,3.6570,3.6550,3.6565,32
2012-04-11,02:10:00,3.6565,3.6575,3.6520,3.6520,106
2012-04-11,02:15:00,3.6520,3.6545,3.6505,3.6515,114
2012-04-11,02:20:00,3.6525,3.6525,3.6485,3.6495,228
2012-04-11,02:25:00,3.6500,3.6520,3.6475,3.6500,194
2012-04-11,02:30:00,3.6505,3.6535,3.6460,3.6480,110
2012-04-11,02:35:00,3.6480,3.6485,3.6465,3.6470,62
2012-04-11,02:40:00,3.6475,3.6500,3.6475,3.6480,101
2012-04-11,02:45:00,3.6495,3.6515,3.6490,3.6510,66
2012-04-11,02:50:00,3.6505,3.6540,3.6505,3.6540,96
2012-04-11,02:55:00,3.6530,3.6535,3.6530,3.6535,80
2012-04-11,03:00:00,3.6530,3.6535,3.6485,3.6500,36
2012-04-11,03:05:00,3.6505,3.6510,3.6470,3.6490,36
2012-04-11,03:10:00,3.6490,3.6510,3.6470,3.6475,21
2012-04-11,03:15:00,3.6475,3.6515,3.6470,3.6500,74
2012-04-11,03:20:00,3.6505,3.6515,3.6485,3.6495,15
2012-04-11,03:25:00,3.6490,3.6500,3.6485,3.6495,55
2012-04-11,03:30:00,3.6505,3.6540,3.6500,3.6525,46
2012-04-11,03:35:00,3.6525,3.6565,3.6515,3.6555,144
2012-04-11,03:40:00,3.6560,3.6565,3.6530,3.6540,50
2012-04-11,03:45:00,3.6540,3.6555,3.6530,3.6550,53
2012-04-11,03:50:00,3.6545,3.6570,3.6540,3.6570,36
2012-04-11,03:55:00,3.6570,3.6575,3.6540,3.6545,58
2012-04-11,04:00:00,3.6550,3.6575,3.6545,3.6555,78
2012-04-11,04:05:00,3.6555,3.6575,3.6555,3.6565,23
2012-04-11,04:10:00,3.6560,3.6570,3.6555,3.6570,10
2012-04-11,04:15:00,3.6570,3.6570,3.6560,3.6560,15
2012-04-11,04:20:00,3.6560,3.6560,3.6545,3.6545,6
2012-04-11,04:25:00,3.6540,3.6545,3.6540,3.6545,12
2012-04-11,04:30:00,3.6540,3.6540,3.6530,3.6540,29
2012-04-11,04:35:00,3.6545,3.6545,3.6530,3.6545,11
2012-04-11,04:40:00,3.6535,3.6600,3.6530,3.6600,130
2012-04-11,04:45:00,3.6600,3.6605,3.6575,3.6575,25
2012-04-11,04:50:00,3.6575,3.6590,3.6500,3.6570,89
2012-04-11,04:55:00,3.6580,3.6600,3.6560,3.6600,17
2012-04-11,05:00:00,3.6600,3.6640,3.6595,3.6625,97
2012-04-11,05:05:00,3.6630,3.6640,3.6625,3.6640,5
2012-04-11,05:10:00,3.6640,3.6640,3.6630,3.6640,12
2012-04-11,05:55:00,3.6640,3.6640,3.6640,3.6640,7
2012-04-11,06:00:00,3.6620,3.6680,3.6550,3.6680,82
2012-04-11,06:05:00,3.6680,3.6695,3.6675,3.6690,30
2012-04-11,06:10:00,3.6690,3.6715,3.6690,3.6700,113
2012-04-11,06:15:00,3.6710,3.6725,3.6700,3.6720,36
2012-04-11,06:20:00,3.6725,3.6730,3.6725,3.6725,24
2012-04-11,06:25:00,3.6730,3.6730,3.6710,3.6710,20
2012-04-11,06:30:00,3.6715,3.6715,3.6705,3.6705,7
2012-04-11,06:35:00,3.6705,3.6710,3.6705,3.6710,5
2012-04-11,06:40:00,3.6710,3.6720,3.6700,3.6700,19
2012-04-11,06:45:00,3.6700,3.6710,3.6660,3.6660,57
2012-04-11,06:50:00,3.6655,3.6680,3.6645,3.6680,13
2012-04-11,06:55:00,3.6670,3.6670,3.6655,3.6660,15
2012-04-11,07:00:00,3.6675,3.6680,3.6670,3.6670,7
2012-04-11,07:05:00,3.6670,3.6685,3.6670,3.6675,5
2012-04-11,07:10:00,3.6670,3.6670,3.6665,3.6665,8
2012-04-11,07:15:00,3.6670,3.6695,3.6670,3.6690,23
2012-04-11,07:20:00,3.6690,3.6700,3.6690,3.6690,6
2012-04-11,07:25:00,3.6690,3.6695,3.6685,3.6685,28
2012-04-11,07:30:00,3.6680,3.6695,3.6680,3.6695,24
2012-04-11,07:35:00,3.6700,3.6710,3.6695,3.6705,12
2012-04-11,07:40:00,3.6705,3.6710,3.6700,3.6710,16
2012-04-11,07:45:00,3.6710,3.6710,3.6690,3.6690,49
2012-04-11,07:50:00,3.6690,3.6695,3.6650,3.6650,57
2012-04-11,07:55:00,3.6675,3.6675,3.6640,3.6655,23
2012-04-11,08:00:00,3.6660,3.6710,3.6635,3.6695,96
2012-04-11,08:05:00,3.6690,3.6700,3.6655,3.6680,49
2012-04-11,08:10:00,3.6685,3.6710,3.6685,3.6700,40
2012-04-11,08:15:00,3.6700,3.6715,3.6700,3.6715,38
2012-04-11,08:20:00,3.6705,3.6715,3.6700,3.6700,18
2012-04-11,08:25:00,3.6695,3.6695,3.6665,3.6665,14
2012-04-11,08:30:00,3.6655,3.6685,3.6645,3.6660,61
2012-04-11,08:35:00,3.6660,3.6665,3.6655,3.6655,14
2012-04-11,08:40:00,3.6655,3.6670,3.6620,3.6630,55
2012-04-11,08:45:00,3.6630,3.6630,3.6590,3.6610,148
2012-04-11,08:50:00,3.6610,3.6640,3.6605,3.6620,52
2012-04-11,08:55:00,3.6635,3.6650,3.6605,3.6605,121
2012-04-11,09:00:00,3.6605,3.6665,3.6545,3.6545,368
2012-04-11,09:05:00,3.6540,3.6545,3.6445,3.6500,786
2012-04-11,09:10:00,3.6500,3.6590,3.6500,3.6570,284
2012-04-11,09:15:00,3.6565,3.6580,3.6520,3.6580,214
2012-04-11,09:20:00,3.6580,3.6595,3.6555,3.6570,109
2012-04-11,09:25:00,3.6575,3.6580,3.6565,3.6575,61
2012-04-11,09:30:00,3.6580,3.6595,3.6580,3.6580,63
2012-04-11,09:35:00,3.6590,3.6595,3.6525,3.6555,205
2012-04-11,09:40:00,3.6550,3.6585,3.6550,3.6580,96
2012-04-11,09:45:00,3.6580,3.6585,3.6555,3.6565,82
2012-04-11,09:50:00,3.6560,3.6590,3.6495,3.6495,241
2012-04-11,09:55:00,3.6505,3.6520,3.6440,3.6445,241
2012-04-11,10:00:00,3.6440,3.6570,3.6435,3.6570,354
2012-04-11,10:05:00,3.6575,3.6575,3.6525,3.6555,78
2012-04-11,10:10:00,3.6560,3.6560,3.6535,3.6550,133
2012-04-11,10:15:00,3.6560,3.6625,3.6560,3.6620,277
2012-04-11,10:20:00,3.6620,3.6640,3.6615,3.6630,64
2012-04-11,10:25:00,3.6640,3.6660,3.6630,3.6650,92
2012-04-11,10:30:00,3.6650,3.6670,3.6635,3.6650,117
2012-04-11,10:35:00,3.6640,3.6640,3.6600,3.6600,50
2012-04-11,10:40:00,3.6595,3.6595,3.6560,3.6590,102
2012-04-11,10:45:00,3.6590,3.6595,3.6565,3.6590,111
2012-04-11,10:50:00,3.6585,3.6590,3.6550,3.6550,85
2012-04-11,10:55:00,3.6565,3.6570,3.6555,3.6570,22
2012-04-11,11:00:00,3.6565,3.6565,3.6525,3.6525,68
2012-04-11,11:05:00,3.6520,3.6570,3.6520,3.6570,67
2012-04-11,11:10:00,3.6565,3.6580,3.6560,3.6565,29
2012-04-11,11:15:00,3.6565,3.6580,3.6545,3.6575,71
2012-04-11,11:20:00,3.6570,3.6570,3.6525,3.6525,35
2012-04-11,11:25:00,3.6520,3.6535,3.6490,3.6520,152
2012-04-11,11:30:00,3.6525,3.6525,3.6510,3.6515,13
2012-04-11,11:35:00,3.6525,3.6540,3.6520,3.6535,16
2012-04-11,11:40:00,3.6525,3.6540,3.6515,3.6530,24
2012-04-11,11:45:00,3.6530,3.6565,3.6530,3.6565,17
2012-04-11,11:50:00,3.6565,3.6565,3.6540,3.6540,21
2012-04-11,11:55:00,3.6545,3.6550,3.6530,3.6545,17
2012-04-11,12:00:00,3.6550,3.6570,3.6540,3.6540,14
2012-04-11,12:05:00,3.6550,3.6565,3.6550,3.6560,17
2012-04-11,12:10:00,3.6560,3.6560,3.6560,3.6560,2
2012-04-11,12:15:00,3.6555,3.6560,3.6555,3.6555,26
2012-04-11,12:20:00,3.6565,3.6575,3.6565,3.6570,7
2012-04-11,12:25:00,3.6580,3.6620,3.6580,3.6610,70
2012-04-11,12:30:00,3.6610,3.6620,3.6575,3.6610,38
2012-04-11,12:35:00,3.6600,3.6610,3.6590,3.6595,17
2012-04-11,12:40:00,3.6610,3.6610,3.6605,3.6605,10
2012-04-11,12:45:00,3.6605,3.6620,3.6600,3.6615,21
2012-04-11,12:50:00,3.6610,3.6630,3.6600,3.6625,36
2012-04-11,12:55:00,3.6620,3.6625,3.6610,3.6615,45
2012-04-11,13:00:00,3.6610,3.6620,3.6590,3.6595,47
2012-04-11,13:05:00,3.6605,3.6605,3.6575,3.6580,73
2012-04-11,13:10:00,3.6580,3.6600,3.6565,3.6565,41
2012-04-11,13:15:00,3.6570,3.6580,3.6560,3.6565,56
2012-04-11,13:20:00,3.6565,3.6575,3.6540,3.6545,39
2012-04-11,13:25:00,3.6545,3.6550,3.6530,3.6540,75
2012-04-11,13:30:00,3.6545,3.6565,3.6530,3.6535,202
2012-04-11,13:35:00,3.6540,3.6550,3.6515,3.6520,82
2012-04-11,13:40:00,3.6525,3.6550,3.6515,3.6530,138
2012-04-11,13:45:00,3.6535,3.6560,3.6530,3.6545,107
2012-04-11,13:50:00,3.6555,3.6590,3.6555,3.6590,432
2012-04-11,13:55:00,3.6590,3.6600,3.6580,3.6595,257
2012-04-11,14:00:00,3.6590,3.6600,3.6565,3.6565,160
2012-04-11,14:05:00,3.6570,3.6575,3.6550,3.6570,76
2012-04-11,14:10:00,3.6565,3.6565,3.6535,3.6555,74
2012-04-11,14:15:00,3.6560,3.6570,3.6550,3.6565,96
2012-04-11,14:20:00,3.6570,3.6595,3.6565,3.6590,166
2012-04-11,14:25:00,3.6590,3.6595,3.6565,3.6585,143
2012-04-11,14:30:00,3.6580,3.6600,3.6570,3.6585,120
2012-04-11,14:35:00,3.6590,3.6595,3.6565,3.6585,105
2012-04-11,14:40:00,3.6595,3.6600,3.6570,3.6600,162
2012-04-11,14:45:00,3.6595,3.6600,3.6575,3.6590,95
2012-04-11,14:50:00,3.6590,3.6600,3.6585,3.6585,73
2012-04-11,14:55:00,3.6590,3.6590,3.6565,3.6580,269
2012-04-11,15:00:00,3.6585,3.6600,3.6575,3.6580,275
2012-04-11,15:05:00,3.6580,3.6595,3.6560,3.6580,233
2012-04-11,15:10:00,3.6580,3.6580,3.6490,3.6505,460
2012-04-11,15:15:00,3.6505,3.6570,3.6490,3.6570,189
2012-04-11,15:20:00,3.6560,3.6600,3.6560,3.6595,204
2012-04-11,15:25:00,3.6590,3.6595,3.6570,3.6590,97
2012-04-11,15:30:00,3.6595,3.6630,3.6560,3.6585,341
2012-04-11,15:35:00,3.6590,3.6595,3.6550,3.6550,96
2012-04-11,15:40:00,3.6550,3.6560,3.6510,3.6525,164
2012-04-11,15:45:00,3.6535,3.6535,3.6500,3.6520,123
2012-04-11,15:50:00,3.6515,3.6520,3.6435,3.6455,496
2012-04-11,15:55:00,3.6455,3.6455,3.6380,3.6380,435
2012-04-11,16:00:00,3.6380,3.6400,3.6305,3.6370,779
2012-04-11,16:05:00,3.6375,3.6425,3.6375,3.6395,400
2012-04-11,16:10:00,3.6400,3.6405,3.6350,3.6370,153
2012-04-11,16:15:00,3.6365,3.6425,3.6355,3.6415,238
2012-04-11,16:20:00,3.6405,3.6430,3.6390,3.6400,251
2012-04-11,16:25:00,3.6405,3.6420,3.6400,3.6415,245
2012-04-11,16:30:00,3.6415,3.6425,3.6405,3.6410,116
2012-04-11,16:35:00,3.6415,3.6450,3.6405,3.6435,231
2012-04-11,16:40:00,3.6430,3.6470,3.6430,3.6465,185
2012-04-11,16:45:00,3.6465,3.6485,3.6415,3.6435,189
2012-04-11,16:50:00,3.6435,3.6535,3.6420,3.6510,326
2012-04-11,16:55:00,3.6515,3.6515,3.6475,3.6480,298
2012-04-11,17:00:00,3.6480,3.6540,3.6480,3.6505,93
2012-04-11,17:05:00,3.6510,3.6515,3.6470,3.6490,202
2012-04-11,17:10:00,3.6495,3.6520,3.6480,3.6500,99
2012-04-11,17:15:00,3.6505,3.6570,3.6500,3.6550,217
2012-04-11,17:20:00,3.6550,3.6560,3.6505,3.6525,211
2012-04-11,17:25:00,3.6525,3.6560,3.6520,3.6560,203
2012-04-11,17:30:00,3.6560,3.6590,3.6520,3.6535,162
2012-04-11,17:35:00,3.6530,3.6565,3.6500,3.6500,288
2012-04-11,17:40:00,3.6500,3.6520,3.6480,3.6515,334
2012-04-11,17:45:00,3.6510,3.6550,3.6490,3.6520,203
2012-04-11,17:50:00,3.6520,3.6585,3.6505,3.6575,161
2012-04-11,17:55:00,3.6580,3.6620,3.6570,3.6605,285
2012-04-11,18:00:00,3.6595,3.6685,3.6585,3.6670,580
2012-04-11,18:05:00,3.6665,3.6680,3.6635,3.6640,105
2012-04-11,18:10:00,3.6630,3.6645,3.6610,3.6615,153
2012-04-11,18:15:00,3.6620,3.6630,3.6600,3.6605,146
2012-04-11,18:20:00,3.6600,3.6605,3.6575,3.6600,132
2012-04-11,18:25:00,3.6600,3.6600,3.6540,3.6540,92
2012-04-11,18:30:00,3.6545,3.6545,3.6500,3.6500,325
2012-04-11,18:35:00,3.6495,3.6530,3.6465,3.6525,288
2012-04-11,18:40:00,3.6515,3.6555,3.6510,3.6540,139
2012-04-11,18:45:00,3.6550,3.6570,3.6530,3.6535,141
2012-04-11,18:50:00,3.6535,3.6560,3.6530,3.6545,76
2012-04-11,18:55:00,3.6550,3.6575,3.6530,3.6570,151
2012-04-11,19:00:00,3.6575,3.6580,3.6545,3.6555,100
2012-04-11,19:05:00,3.6565,3.6570,3.6480,3.6490,301
2012-04-11,19:10:00,3.6485,3.6530,3.6480,3.6505,463
2012-04-11,19:15:00,3.6505,3.6510,3.6465,3.6470,379
2012-04-11,19:20:00,3.6475,3.6510,3.6475,3.6505,83
2012-04-11,19:25:00,3.6510,3.6530,3.6500,3.6505,78
2012-04-11,19:30:00,3.6510,3.6565,3.6510,3.6550,280
2012-04-11,19:35:00,3.6555,3.6575,3.6500,3.6510,451
2012-04-11,19:40:00,3.6510,3.6545,3.6510,3.6510,88
2012-04-11,19:45:00,3.6515,3.6515,3.6465,3.6490,264
2012-04-11,19:50:00,3.6485,3.6490,3.6460,3.6460,193
2012-04-11,19:55:00,3.6465,3.6465,3.6345,3.6380,422
2012-04-11,20:00:00,3.6375,3.6400,3.6365,3.6400,256
2012-04-11,20:05:00,3.6395,3.6405,3.6365,3.6375,296
2012-04-11,20:10:00,3.6380,3.6410,3.6350,3.6400,692
2012-04-11,20:15:00,3.6395,3.6400,3.6350,3.6380,430
2012-04-11,20:20:00,3.6385,3.6435,3.6380,3.6425,353
2012-04-11,20:25:00,3.6425,3.6470,3.6420,3.6435,228
2012-04-11,20:30:00,3.6435,3.6470,3.6395,3.6460,339
2012-04-11,20:35:00,3.6465,3.6470,3.6420,3.6425,279
2012-04-11,20:40:00,3.6425,3.6450,3.6415,3.6450,173
2012-04-11,20:45:00,3.6445,3.6445,3.6370,3.6395,328
2012-04-11,20:50:00,3.6390,3.6455,3.6375,3.6405,279
2012-04-11,20:55:00,3.6405,3.6420,3.6375,3.6415,180
2012-04-11,21:00:00,3.6420,3.6420,3.6385,3.6395,135
2012-04-11,21:05:00,3.6400,3.6400,3.6360,3.6370,190
2012-04-11,21:10:00,3.6375,3.6405,3.6360,3.6400,316
2012-04-11,21:15:00,3.6390,3.6405,3.6390,3.6400,113
2012-04-11,21:20:00,3.6405,3.6500,3.6390,3.6490,517
2012-04-11,21:25:00,3.6495,3.6590,3.6485,3.6525,948
2012-04-11,21:30:00,3.6535,3.6540,3.6475,3.6480,323
2012-04-11,21:35:00,3.6485,3.6575,3.6485,3.6545,527
2012-04-11,21:40:00,3.6550,3.6595,3.6535,3.6575,620
2012-04-11,21:45:00,3.6570,3.6575,3.6450,3.6455,469
2012-04-11,21:50:00,3.6460,3.6460,3.6400,3.6420,467
2012-04-11,21:55:00,3.6430,3.6465,3.6410,3.6425,255
2012-04-11,22:00:00,3.6420,3.6480,3.6420,3.6440,270
2012-04-11,22:05:00,3.6445,3.6465,3.6410,3.6415,288
2012-04-11,22:10:00,3.6420,3.6455,3.6410,3.6435,338
2012-04-11,22:15:00,3.6445,3.6520,3.6435,3.6500,498
2012-04-11,22:20:00,3.6510,3.6540,3.6460,3.6530,506
2012-04-11,22:25:00,3.6535,3.6560,3.6510,3.6540,441
2012-04-11,22:30:00,3.6540,3.6640,3.6540,3.6605,741
2012-04-11,22:35:00,3.6605,3.6635,3.6585,3.6600,540
2012-04-11,22:40:00,3.6600,3.6610,3.6570,3.6600,350
2012-04-11,22:45:00,3.6595,3.6595,3.6555,3.6560,347
2012-04-11,22:50:00,3.6560,3.6585,3.6530,3.6545,317
2012-04-11,22:55:00,3.6540,3.6540,3.6495,3.6520,368
2012-04-11,23:00:00,3.6520,3.6530,3.6465,3.6470,347
2012-04-11,23:05:00,3.6470,3.6475,3.6425,3.6465,482
2012-04-11,23:10:00,3.6460,3.6470,3.6435,3.6450,422
2012-04-11,23:15:00,3.6450,3.6470,3.6445,3.6460,369
2012-04-11,23:20:00,3.6455,3.6540,3.6430,3.6525,481
2012-04-11,23:25:00,3.6525,3.6535,3.6470,3.6525,477
2012-04-11,23:30:00,3.6525,3.6560,3.6470,3.6555,666
2012-04-11,23:35:00,3.6550,3.6575,3.6515,3.6515,247
2012-04-11,23:40:00,3.6520,3.6525,3.6490,3.6500,259
2012-04-11,23:45:00,3.6500,3.6500,3.6440,3.6445,490
2012-04-11,23:50:00,3.6445,3.6475,3.6410,3.6425,598
2012-04-11,23:55:00,3.6425,3.6445,3.6405,3.6430,363
2012-04-12,00:00:00,3.6425,3.6465,3.6420,3.6420,218
2012-04-12,00:05:00,3.6420,3.6450,3.6420,3.6445,139
2012-04-12,00:10:00,3.6450,3.6485,3.6450,3.6475,239
2012-04-12,00:15:00,3.6480,3.6535,3.6465,3.6535,294
2012-04-12,00:20:00,3.6530,3.6535,3.6490,3.6495,133
2012-04-12,00:25:00,3.6505,3.6530,3.6500,3.6515,101
2012-04-12,00:30:00,3.6525,3.6530,3.6495,3.6510,162
2012-04-12,00:35:00,3.6510,3.6510,3.6435,3.6455,422
2012-04-12,00:40:00,3.6450,3.6495,3.6450,3.6480,205
2012-04-12,00:45:00,3.6475,3.6480,3.6435,3.6455,155
2012-04-12,00:50:00,3.6455,3.6480,3.6440,3.6465,220
2012-04-12,00:55:00,3.6465,3.6465,3.6375,3.6390,1125
2012-04-12,01:00:00,3.6390,3.6400,3.6375,3.6400,288
2012-04-12,01:05:00,3.6400,3.6425,3.6390,3.6390,194
2012-04-12,01:10:00,3.6390,3.6395,3.6360,3.6385,320
2012-04-12,01:15:00,3.6390,3.6395,3.6385,3.6390,71
2012-04-12,01:20:00,3.6395,3.6395,3.6385,3.6390,130
2012-04-12,01:25:00,3.6385,3.6395,3.6375,3.6390,90
2012-04-12,01:30:00,3.6390,3.6395,3.6370,3.6390,68
2012-04-12,01:35:00,3.6380,3.6395,3.6375,3.6385,50
2012-04-12,01:40:00,3.6380,3.6395,3.6375,3.6390,88
2012-04-12,01:45:00,3.6390,3.6405,3.6385,3.6405,115
2012-04-12,01:50:00,3.6405,3.6430,3.6395,3.6415,237
2012-04-12,01:55:00,3.6415,3.6450,3.6415,3.6425,198
2012-04-12,02:00:00,3.6430,3.6430,3.6330,3.6365,149
2012-04-12,02:05:00,3.6370,3.6380,3.6355,3.6375,37
2012-04-12,02:10:00,3.6370,3.6380,3.6350,3.6380,30
2012-04-12,02:15:00,3.6390,3.6400,3.6380,3.6390,59
2012-04-12,02:20:00,3.6390,3.6420,3.6360,3.6360,51
2012-04-12,02:25:00,3.6360,3.6410,3.6330,3.6350,148
2012-04-12,02:30:00,3.6355,3.6355,3.6330,3.6335,19
2012-04-12,02:35:00,3.6345,3.6355,3.6340,3.6350,12
2012-04-12,02:40:00,3.6355,3.6355,3.6340,3.6350,11
2012-04-12,02:45:00,3.6350,3.6365,3.6330,3.6365,46
2012-04-12,02:50:00,3.6350,3.6350,3.6305,3.6305,94
2012-04-12,02:55:00,3.6310,3.6325,3.6310,3.6315,128
2012-04-12,03:00:00,3.6315,3.6325,3.6315,3.6320,17
2012-04-12,03:05:00,3.6330,3.6350,3.6330,3.6335,21
2012-04-12,03:10:00,3.6330,3.6330,3.6315,3.6320,23
2012-04-12,03:15:00,3.6320,3.6325,3.6320,3.6325,7
2012-04-12,03:20:00,3.6325,3.6330,3.6315,3.6315,29
2012-04-12,03:25:00,3.6315,3.6330,3.6315,3.6325,14
2012-04-12,03:30:00,3.6395,3.6395,3.6325,3.6325,5
2012-04-12,03:35:00,3.6320,3.6340,3.6315,3.6330,32
2012-04-12,03:40:00,3.6335,3.6340,3.6315,3.6315,29
2012-04-12,03:45:00,3.6320,3.6335,3.6305,3.6315,45
2012-04-12,03:50:00,3.6315,3.6320,3.6310,3.6320,17
2012-04-12,03:55:00,3.6320,3.6330,3.6310,3.6315,32
2012-04-12,04:00:00,3.6315,3.6325,3.6310,3.6315,12
2012-04-12,04:05:00,3.6325,3.6345,3.6325,3.6330,13
2012-04-12,04:10:00,3.6335,3.6340,3.6335,3.6335,14
2012-04-12,04:15:00,3.6345,3.6350,3.6345,3.6350,6
2012-04-12,04:20:00,3.6350,3.6350,3.6350,3.6350,1
2012-04-12,04:25:00,3.6345,3.6350,3.6345,3.6350,3
2012-04-12,04:30:00,3.6350,3.6350,3.6340,3.6350,26
2012-04-12,04:35:00,3.6350,3.6350,3.6340,3.6340,24
2012-04-12,04:40:00,3.6350,3.6350,3.6340,3.6340,11
2012-04-12,04:45:00,3.6340,3.6355,3.6340,3.6350,18
2012-04-12,04:50:00,3.6350,3.6350,3.6330,3.6330,10
2012-04-12,04:55:00,3.6330,3.6335,3.6325,3.6325,13
2012-04-12,05:00:00,3.6340,3.6380,3.6340,3.6370,30
2012-04-12,05:05:00,3.6365,3.6365,3.6350,3.6360,17
2012-04-12,05:10:00,3.6350,3.6355,3.6335,3.6345,21
2012-04-12,06:00:00,3.6345,3.6410,3.6340,3.6400,31
2012-04-12,06:05:00,3.6405,3.6440,3.6405,3.6430,89
2012-04-12,06:10:00,3.6430,3.6445,3.6420,3.6420,68
2012-04-12,06:15:00,3.6415,3.6420,3.6405,3.6420,14
2012-04-12,06:20:00,3.6415,3.6425,3.6410,3.6425,8
2012-04-12,06:25:00,3.6410,3.6430,3.6410,3.6430,11
2012-04-12,06:30:00,3.6435,3.6435,3.6435,3.6435,3
2012-04-12,06:35:00,3.6445,3.6445,3.6440,3.6440,13
2012-04-12,06:40:00,3.6435,3.6435,3.6405,3.6420,27
2012-04-12,06:45:00,3.6415,3.6420,3.6405,3.6420,17
2012-04-12,06:50:00,3.6410,3.6415,3.6410,3.6415,10
2012-04-12,06:55:00,3.6420,3.6425,3.6410,3.6410,11
2012-04-12,07:00:00,3.6415,3.6420,3.6400,3.6400,47
2012-04-12,07:05:00,3.6415,3.6420,3.6415,3.6420,5
2012-04-12,07:10:00,3.6420,3.6435,3.6420,3.6435,3
2012-04-12,07:15:00,3.6440,3.6500,3.6440,3.6490,82
2012-04-12,07:20:00,3.6485,3.6485,3.6470,3.6475,17
2012-04-12,07:25:00,3.6475,3.6475,3.6460,3.6460,24
2012-04-12,07:30:00,3.6455,3.6500,3.6455,3.6475,81
2012-04-12,07:35:00,3.6475,3.6480,3.6465,3.6470,23
2012-04-12,07:40:00,3.6470,3.6475,3.6465,3.6470,45
2012-04-12,07:45:00,3.6460,3.6465,3.6450,3.6455,14
2012-04-12,07:50:00,3.6450,3.6450,3.6450,3.6450,7
2012-04-12,07:55:00,3.6450,3.6470,3.6450,3.6470,10
2012-04-12,08:00:00,3.6460,3.6480,3.6450,3.6465,55
2012-04-12,08:05:00,3.6460,3.6470,3.6455,3.6470,12
2012-04-12,08:10:00,3.6475,3.6500,3.6475,3.6500,26
2012-04-12,08:15:00,3.6495,3.6510,3.6490,3.6505,51
2012-04-12,08:20:00,3.6510,3.6525,3.6505,3.6525,24
2012-04-12,08:25:00,3.6520,3.6525,3.6465,3.6485,58
2012-04-12,08:30:00,3.6490,3.6490,3.6470,3.6485,9
2012-04-12,08:35:00,3.6490,3.6510,3.6490,3.6500,46
2012-04-12,08:40:00,3.6505,3.6505,3.6490,3.6490,13
2012-04-12,08:45:00,3.6500,3.6510,3.6495,3.6510,18
2012-04-12,08:50:00,3.6515,3.6515,3.6490,3.6490,63
2012-04-12,08:55:00,3.6490,3.6540,3.6490,3.6535,258
2012-04-12,09:00:00,3.6535,3.6560,3.6530,3.6550,406
2012-04-12,09:05:00,3.6560,3.6570,3.6545,3.6570,112
2012-04-12,09:10:00,3.6575,3.6580,3.6545,3.6575,171
2012-04-12,09:15:00,3.6575,3.6600,3.6560,3.6570,180
2012-04-12,09:20:00,3.6560,3.6570,3.6550,3.6555,102
2012-04-12,09:25:00,3.6555,3.6575,3.6550,3.6575,115
2012-04-12,09:30:00,3.6575,3.6620,3.6575,3.6615,385
2012-04-12,09:35:00,3.6610,3.6625,3.6600,3.6625,87
2012-04-12,09:40:00,3.6630,3.6630,3.6600,3.6610,98
2012-04-12,09:45:00,3.6615,3.6625,3.6585,3.6585,103
2012-04-12,09:50:00,3.6590,3.6590,3.6535,3.6535,165
2012-04-12,09:55:00,3.6535,3.6545,3.6505,3.6510,139
2012-04-12,10:00:00,3.6500,3.6530,3.6490,3.6500,256
2012-04-12,10:05:00,3.6495,3.6495,3.6455,3.6480,225
2012-04-12,10:10:00,3.6460,3.6490,3.6460,3.6485,44
2012-04-12,10:15:00,3.6485,3.6485,3.6480,3.6480,3
2012-04-12,10:20:00,3.6485,3.6500,3.6480,3.6500,29
2012-04-12,10:25:00,3.6500,3.6505,3.6495,3.6505,35
2012-04-12,10:30:00,3.6505,3.6510,3.6485,3.6485,63
2012-04-12,10:35:00,3.6500,3.6510,3.6495,3.6510,69
2012-04-12,10:40:00,3.6510,3.6545,3.6505,3.6540,74
2012-04-12,10:45:00,3.6535,3.6540,3.6505,3.6525,69
2012-04-12,10:50:00,3.6530,3.6545,3.6520,3.6545,124
2012-04-12,10:55:00,3.6540,3.6555,3.6530,3.6555,80
2012-04-12,11:00:00,3.6550,3.6575,3.6550,3.6555,125
2012-04-12,11:05:00,3.6560,3.6570,3.6545,3.6560,115
2012-04-12,11:10:00,3.6565,3.6565,3.6545,3.6555,29
2012-04-12,11:15:00,3.6550,3.6550,3.6540,3.6550,38
2012-04-12,11:20:00,3.6555,3.6560,3.6545,3.6545,23
2012-04-12,11:25:00,3.6545,3.6550,3.6535,3.6535,36
2012-04-12,11:30:00,3.6545,3.6545,3.6545,3.6545,1
2012-04-12,11:35:00,3.6545,3.6550,3.6545,3.6545,9
2012-04-12,11:40:00,3.6545,3.6550,3.6545,3.6545,3
2012-04-12,11:45:00,3.6550,3.6555,3.6550,3.6550,31
2012-04-12,11:50:00,3.6560,3.6565,3.6545,3.6565,55
2012-04-12,11:55:00,3.6565,3.6570,3.6555,3.6570,23
2012-04-12,12:00:00,3.6555,3.6590,3.6555,3.6570,177
2012-04-12,12:05:00,3.6570,3.6615,3.6570,3.6595,111
2012-04-12,12:10:00,3.6600,3.6640,3.6600,3.6615,35
2012-04-12,12:15:00,3.6605,3.6605,3.6600,3.6600,13
2012-04-12,12:20:00,3.6595,3.6595,3.6520,3.6530,95
2012-04-12,12:25:00,3.6540,3.6540,3.6525,3.6525,41
2012-04-12,12:30:00,3.6540,3.6550,3.6520,3.6520,36
2012-04-12,12:35:00,3.6520,3.6545,3.6520,3.6545,16
2012-04-12,12:40:00,3.6545,3.6545,3.6535,3.6535,9
2012-04-12,12:45:00,3.6540,3.6545,3.6535,3.6540,9
2012-04-12,12:50:00,3.6545,3.6600,3.6545,3.6585,47
2012-04-12,12:55:00,3.6560,3.6575,3.6555,3.6570,37
2012-04-12,13:00:00,3.6580,3.6585,3.6570,3.6575,14
2012-04-12,13:05:00,3.6580,3.6590,3.6575,3.6575,27
2012-04-12,13:10:00,3.6575,3.6610,3.6575,3.6610,46
2012-04-12,13:15:00,3.6610,3.6630,3.6600,3.6630,208
2012-04-12,13:20:00,3.6630,3.6685,3.6625,3.6680,243
2012-04-12,13:25:00,3.6680,3.6700,3.6660,3.6675,205
2012-04-12,13:30:00,3.6680,3.6700,3.6660,3.6670,208
2012-04-12,13:35:00,3.6675,3.6690,3.6660,3.6680,201
2012-04-12,13:40:00,3.6680,3.6700,3.6670,3.6695,143
2012-04-12,13:45:00,3.6695,3.6710,3.6690,3.6705,221
2012-04-12,13:50:00,3.6705,3.6745,3.6695,3.6740,319
2012-04-12,13:55:00,3.6740,3.6790,3.6720,3.6785,899
2012-04-12,14:00:00,3.6790,3.6795,3.6760,3.6765,328
2012-04-12,14:05:00,3.6760,3.6785,3.6755,3.6780,252
2012-04-12,14:10:00,3.6775,3.6780,3.6765,3.6770,119
2012-04-12,14:15:00,3.6770,3.6775,3.6690,3.6690,340
2012-04-12,14:20:00,3.6700,3.6750,3.6700,3.6745,238
2012-04-12,14:25:00,3.6750,3.6765,3.6735,3.6760,184
2012-04-12,14:30:00,3.6760,3.6780,3.6755,3.6775,175
2012-04-12,14:35:00,3.6780,3.6825,3.6770,3.6810,298
2012-04-12,14:40:00,3.6820,3.6835,3.6785,3.6790,228
2012-04-12,14:45:00,3.6800,3.6810,3.6790,3.6790,160
2012-04-12,14:50:00,3.6790,3.6810,3.6790,3.6800,182
2012-04-12,14:55:00,3.6795,3.6795,3.6745,3.6745,258
2012-04-12,15:00:00,3.6745,3.6755,3.6715,3.6720,202
2012-04-12,15:05:00,3.6715,3.6750,3.6710,3.6740,177
2012-04-12,15:10:00,3.6750,3.6765,3.6745,3.6760,169
2012-04-12,15:15:00,3.6760,3.6785,3.6740,3.6775,163
2012-04-12,15:20:00,3.6770,3.6775,3.6735,3.6735,105
2012-04-12,15:25:00,3.6735,3.6755,3.6720,3.6730,78
2012-04-12,15:30:00,3.6730,3.6730,3.6660,3.6690,387
2012-04-12,15:35:00,3.6685,3.6715,3.6675,3.6675,214
2012-04-12,15:40:00,3.6670,3.6675,3.6650,3.6660,175
2012-04-12,15:45:00,3.6665,3.6675,3.6630,3.6640,206
2012-04-12,15:50:00,3.6635,3.6655,3.6620,3.6650,153
2012-04-12,15:55:00,3.6640,3.6665,3.6605,3.6655,307
2012-04-12,16:00:00,3.6650,3.6670,3.6640,3.6655,346
2012-04-12,16:05:00,3.6660,3.6765,3.6660,3.6755,318
2012-04-12,16:10:00,3.6755,3.6785,3.6735,3.6780,306
2012-04-12,16:15:00,3.6780,3.6790,3.6715,3.6715,274
2012-04-12,16:20:00,3.6715,3.6775,3.6710,3.6770,195
2012-04-12,16:25:00,3.6750,3.6775,3.6720,3.6770,163
2012-04-12,16:30:00,3.6760,3.6830,3.6760,3.6825,346
2012-04-12,16:35:00,3.6820,3.6830,3.6765,3.6775,279
2012-04-12,16:40:00,3.6785,3.6790,3.6765,3.6785,87
2012-04-12,16:45:00,3.6785,3.6800,3.6770,3.6775,100
2012-04-12,16:50:00,3.6765,3.6765,3.6720,3.6740,174
2012-04-12,16:55:00,3.6740,3.6765,3.6735,3.6760,111
2012-04-12,17:00:00,3.6760,3.6790,3.6730,3.6730,174
2012-04-12,17:05:00,3.6740,3.6760,3.6680,3.6710,220
2012-04-12,17:10:00,3.6700,3.6725,3.6680,3.6710,224
2012-04-12,17:15:00,3.6710,3.6730,3.6685,3.6685,177
2012-04-12,17:20:00,3.6680,3.6715,3.6680,3.6700,78
2012-04-12,17:25:00,3.6695,3.6720,3.6655,3.6715,158
2012-04-12,17:30:00,3.6710,3.6720,3.6685,3.6695,70
2012-04-12,17:35:00,3.6700,3.6755,3.6700,3.6750,158
2012-04-12,17:40:00,3.6745,3.6760,3.6735,3.6745,86
2012-04-12,17:45:00,3.6755,3.6755,3.6740,3.6745,118
2012-04-12,17:50:00,3.6735,3.6740,3.6720,3.6730,71
2012-04-12,17:55:00,3.6745,3.6755,3.6735,3.6740,48
2012-04-12,18:00:00,3.6740,3.6770,3.6740,3.6745,145
2012-04-12,18:05:00,3.6745,3.6765,3.6740,3.6755,104
2012-04-12,18:10:00,3.6755,3.6765,3.6735,3.6750,60
2012-04-12,18:15:00,3.6755,3.6780,3.6750,3.6760,108
2012-04-12,18:20:00,3.6775,3.6775,3.6760,3.6775,34
2012-04-12,18:25:00,3.6780,3.6850,3.6780,3.6845,369
2012-04-12,18:30:00,3.6850,3.6885,3.6845,3.6880,430
2012-04-12,18:35:00,3.6880,3.6880,3.6845,3.6855,188
2012-04-12,18:40:00,3.6860,3.6885,3.6825,3.6830,101
2012-04-12,18:45:00,3.6845,3.6860,3.6815,3.6825,122
2012-04-12,18:50:00,3.6815,3.6850,3.6805,3.6805,99
2012-04-12,18:55:00,3.6815,3.6825,3.6785,3.6810,344
2012-04-12,19:00:00,3.6805,3.6815,3.6775,3.6805,122
2012-04-12,19:05:00,3.6805,3.6805,3.6750,3.6755,118
2012-04-12,19:10:00,3.6765,3.6780,3.6750,3.6780,72
2012-04-12,19:15:00,3.6780,3.6785,3.6765,3.6770,57
2012-04-12,19:20:00,3.6770,3.6790,3.6765,3.6780,79
2012-04-12,19:25:00,3.6775,3.6830,3.6760,3.6830,294
2012-04-12,19:30:00,3.6830,3.6865,3.6815,3.6855,404
2012-04-12,19:35:00,3.6855,3.6875,3.6820,3.6855,256
2012-04-12,19:40:00,3.6855,3.6875,3.6850,3.6865,299
2012-04-12,19:45:00,3.6865,3.6875,3.6850,3.6870,170
2012-04-12,19:50:00,3.6870,3.6900,3.6855,3.6885,382
2012-04-12,19:55:00,3.6890,3.6910,3.6870,3.6870,378
2012-04-12,20:00:00,3.6880,3.6905,3.6840,3.6870,321
2012-04-12,20:05:00,3.6860,3.6860,3.6790,3.6805,402
2012-04-12,20:10:00,3.6805,3.6825,3.6775,3.6805,460
2012-04-12,20:15:00,3.6800,3.6875,3.6800,3.6825,537
2012-04-12,20:20:00,3.6825,3.6865,3.6805,3.6810,230
2012-04-12,20:25:00,3.6820,3.6825,3.6795,3.6815,177
2012-04-12,20:30:00,3.6815,3.6815,3.6680,3.6695,1436
2012-04-12,20:35:00,3.6695,3.6740,3.6695,3.6730,529
2012-04-12,20:40:00,3.6730,3.6770,3.6685,3.6690,636
2012-04-12,20:45:00,3.6695,3.6720,3.6680,3.6700,384
2012-04-12,20:50:00,3.6700,3.6745,3.6700,3.6735,276
2012-04-12,20:55:00,3.6735,3.6760,3.6715,3.6750,255
2012-04-12,21:00:00,3.6745,3.6755,3.6705,3.6725,202
2012-04-12,21:05:00,3.6725,3.6745,3.6715,3.6735,263
2012-04-12,21:10:00,3.6745,3.6760,3.6705,3.6740,185
2012-04-12,21:15:00,3.6745,3.6830,3.6735,3.6790,376
2012-04-12,21:20:00,3.6785,3.6830,3.6785,3.6825,212
2012-04-12,21:25:00,3.6830,3.6850,3.6815,3.6815,517
2012-04-12,21:30:00,3.6810,3.6825,3.6770,3.6815,291
2012-04-12,21:35:00,3.6815,3.6835,3.6790,3.6820,384
2012-04-12,21:40:00,3.6825,3.6845,3.6815,3.6820,510
2012-04-12,21:45:00,3.6825,3.6975,3.6825,3.6950,1525
2012-04-12,21:50:00,3.6950,3.7000,3.6890,3.6965,1427
2012-04-12,21:55:00,3.6965,3.7005,3.6965,3.6980,913
2012-04-12,22:00:00,3.6985,3.7030,3.6980,3.6980,1241
2012-04-12,22:05:00,3.6980,3.6995,3.6935,3.6955,706
2012-04-12,22:10:00,3.6955,3.7005,3.6950,3.6975,290
2012-04-12,22:15:00,3.6970,3.6995,3.6940,3.6945,313
2012-04-12,22:20:00,3.6950,3.6980,3.6940,3.6970,314
2012-04-12,22:25:00,3.6970,3.7010,3.6960,3.6990,354
2012-04-12,22:30:00,3.6990,3.7065,3.6990,3.7035,693
2012-04-12,22:35:00,3.7035,3.7075,3.7010,3.7025,765
2012-04-12,22:40:00,3.7025,3.7065,3.7020,3.7030,332
2012-04-12,22:45:00,3.7025,3.7035,3.6990,3.7030,388
2012-04-12,22:50:00,3.7030,3.7030,3.6975,3.6995,244
2012-04-12,22:55:00,3.6995,3.7030,3.6985,3.7015,269
2012-04-12,23:00:00,3.7015,3.7090,3.7015,3.7090,466
2012-04-12,23:05:00,3.7080,3.7140,3.7070,3.7120,1176
2012-04-12,23:10:00,3.7115,3.7135,3.7100,3.7120,422
2012-04-12,23:15:00,3.7120,3.7235,3.7120,3.7230,1270
2012-04-12,23:20:00,3.7235,3.7245,3.7205,3.7235,857
2012-04-12,23:25:00,3.7230,3.7270,3.7190,3.7190,540
2012-04-12,23:30:00,3.7200,3.7225,3.7185,3.7200,306
2012-04-12,23:35:00,3.7195,3.7230,3.7185,3.7225,281
2012-04-12,23:40:00,3.7220,3.7230,3.7170,3.7205,542
2012-04-12,23:45:00,3.7210,3.7310,3.7210,3.7300,855
2012-04-12,23:50:00,3.7295,3.7305,3.7220,3.7225,634
2012-04-12,23:55:00,3.7225,3.7240,3.7170,3.7175,290
2012-04-13,00:00:00,3.7180,3.7190,3.7165,3.7175,335
2012-04-13,00:05:00,3.7185,3.7195,3.7165,3.7165,192
2012-04-13,00:10:00,3.7165,3.7180,3.7135,3.7150,363
2012-04-13,00:15:00,3.7150,3.7165,3.7135,3.7160,168
2012-04-13,00:20:00,3.7160,3.7170,3.7145,3.7160,186
2012-04-13,00:25:00,3.7160,3.7185,3.7155,3.7165,159
2012-04-13,00:30:00,3.7155,3.7185,3.7150,3.7180,214
2012-04-13,00:35:00,3.7180,3.7180,3.7160,3.7160,141
2012-04-13,00:40:00,3.7160,3.7180,3.7145,3.7150,249
2012-04-13,00:45:00,3.7155,3.7180,3.7140,3.7160,156
2012-04-13,00:50:00,3.7165,3.7185,3.7155,3.7170,155
2012-04-13,00:55:00,3.7170,3.7220,3.7170,3.7210,1210
2012-04-13,01:00:00,3.7210,3.7215,3.7180,3.7185,259
2012-04-13,01:05:00,3.7175,3.7190,3.7175,3.7190,83
2012-04-13,01:10:00,3.7190,3.7205,3.7185,3.7200,105
2012-04-13,01:15:00,3.7200,3.7205,3.7190,3.7195,148
2012-04-13,01:20:00,3.7195,3.7210,3.7195,3.7200,87
2012-04-13,01:25:00,3.7200,3.7205,3.7185,3.7205,46
2012-04-13,01:30:00,3.7205,3.7210,3.7185,3.7185,111
2012-04-13,01:35:00,3.7185,3.7185,3.7165,3.7165,44
2012-04-13,01:40:00,3.7160,3.7165,3.7145,3.7150,113
2012-04-13,01:45:00,3.7160,3.7175,3.7150,3.7165,40
2012-04-13,01:50:00,3.7165,3.7180,3.7160,3.7175,59
2012-04-13,01:55:00,3.7175,3.7190,3.7150,3.7175,139
2012-04-13,02:00:00,3.7175,3.7175,3.7155,3.7155,25
2012-04-13,02:05:00,3.7155,3.7180,3.7150,3.7170,29
2012-04-13,02:10:00,3.7165,3.7175,3.7160,3.7160,12
2012-04-13,02:15:00,3.7160,3.7160,3.7145,3.7145,96
2012-04-13,02:20:00,3.7145,3.7145,3.7125,3.7130,42
2012-04-13,02:25:00,3.7140,3.7140,3.7120,3.7125,52
2012-04-13,02:30:00,3.7125,3.7150,3.7120,3.7145,46
2012-04-13,02:35:00,3.7145,3.7150,3.7145,3.7150,10
2012-04-13,02:40:00,3.7150,3.7150,3.7145,3.7150,11
2012-04-13,02:45:00,3.7140,3.7150,3.7140,3.7150,32
2012-04-13,02:50:00,3.7150,3.7160,3.7135,3.7140,65
2012-04-13,02:55:00,3.7150,3.7150,3.7140,3.7150,44
2012-04-13,03:00:00,3.7150,3.7160,3.7150,3.7155,21
2012-04-13,03:05:00,3.7165,3.7170,3.7155,3.7155,30
2012-04-13,03:10:00,3.7150,3.7150,3.7135,3.7150,31
2012-04-13,03:15:00,3.7145,3.7155,3.7140,3.7150,30
2012-04-13,03:20:00,3.7150,3.7160,3.7150,3.7155,48
2012-04-13,03:25:00,3.7160,3.7170,3.7145,3.7170,82
2012-04-13,03:30:00,3.7165,3.7205,3.7160,3.7160,26
2012-04-13,03:35:00,3.7155,3.7170,3.7145,3.7150,39
2012-04-13,03:40:00,3.7150,3.7195,3.7140,3.7155,145
2012-04-13,03:45:00,3.7155,3.7175,3.7155,3.7165,28
2012-04-13,03:50:00,3.7165,3.7165,3.7150,3.7150,36
2012-04-13,03:55:00,3.7150,3.7170,3.7135,3.7150,52
2012-04-13,04:05:00,3.7145,3.7155,3.7145,3.7150,7
2012-04-13,04:10:00,3.7155,3.7160,3.7150,3.7160,25
2012-04-13,04:15:00,3.7165,3.7190,3.7160,3.7190,21
2012-04-13,04:20:00,3.7175,3.7185,3.7175,3.7175,11
2012-04-13,04:25:00,3.7175,3.7185,3.7175,3.7185,4
2012-04-13,04:30:00,3.7165,3.7180,3.7165,3.7170,11
2012-04-13,04:35:00,3.7170,3.7170,3.7155,3.7155,11
2012-04-13,04:40:00,3.7155,3.7155,3.7150,3.7155,21
2012-04-13,04:45:00,3.7155,3.7160,3.7150,3.7160,10
2012-04-13,04:50:00,3.7170,3.7170,3.7160,3.7160,23
2012-04-13,04:55:00,3.7165,3.7165,3.7150,3.7150,9
2012-04-13,05:00:00,3.7160,3.7160,3.7160,3.7160,4
2012-04-13,05:05:00,3.7155,3.7155,3.7145,3.7145,9
2012-04-13,05:10:00,3.7145,3.7150,3.7130,3.7150,26
2012-04-13,06:00:00,3.7200,3.7200,3.7150,3.7150,76
2012-04-13,06:05:00,3.7150,3.7150,3.7125,3.7140,15
2012-04-13,06:10:00,3.7145,3.7155,3.7145,3.7150,20
2012-04-13,06:15:00,3.7160,3.7165,3.7150,3.7150,12
2012-04-13,06:20:00,3.7150,3.7155,3.7150,3.7155,3
2012-04-13,06:25:00,3.7155,3.7155,3.7155,3.7155,1
2012-04-13,06:30:00,3.7165,3.7170,3.7160,3.7160,19
2012-04-13,06:35:00,3.7165,3.7170,3.7160,3.7165,17
2012-04-13,06:40:00,3.7170,3.7170,3.7165,3.7165,5
2012-04-13,06:45:00,3.7165,3.7165,3.7160,3.7160,6
2012-04-13,06:50:00,3.7165,3.7165,3.7160,3.7160,20
2012-04-13,06:55:00,3.7155,3.7155,3.7140,3.7150,40
2012-04-13,07:00:00,3.7145,3.7155,3.7140,3.7145,41
2012-04-13,07:05:00,3.7150,3.7155,3.7145,3.7145,6
2012-04-13,07:10:00,3.7155,3.7170,3.7155,3.7165,55
2012-04-13,07:15:00,3.7170,3.7170,3.7170,3.7170,1
2012-04-13,07:20:00,3.7170,3.7170,3.7160,3.7160,7
2012-04-13,07:25:00,3.7150,3.7150,3.7150,3.7150,6
2012-04-13,07:30:00,3.7150,3.7170,3.7140,3.7170,17
2012-04-13,07:35:00,3.7170,3.7170,3.7170,3.7170,2
2012-04-13,07:40:00,3.7155,3.7170,3.7155,3.7170,7
2012-04-13,07:45:00,3.7170,3.7170,3.7155,3.7160,7
2012-04-13,07:50:00,3.7165,3.7165,3.7150,3.7165,3
2012-04-13,07:55:00,3.7170,3.7170,3.7170,3.7170,11
2012-04-13,08:00:00,3.7165,3.7170,3.7150,3.7165,83
2012-04-13,08:05:00,3.7155,3.7170,3.7150,3.7170,44
2012-04-13,08:10:00,3.7170,3.7180,3.7155,3.7160,40
2012-04-13,08:15:00,3.7175,3.7175,3.7175,3.7175,8
2012-04-13,08:20:00,3.7170,3.7180,3.7155,3.7180,51
2012-04-13,08:25:00,3.7175,3.7200,3.7175,3.7200,57
2012-04-13,08:30:00,3.7195,3.7195,3.7180,3.7180,13
2012-04-13,08:35:00,3.7185,3.7190,3.7175,3.7190,12
2012-04-13,08:40:00,3.7195,3.7210,3.7180,3.7180,27
2012-04-13,08:45:00,3.7190,3.7215,3.7190,3.7205,24
2012-04-13,08:50:00,3.7200,3.7210,3.7180,3.7180,62
2012-04-13,08:55:00,3.7190,3.7205,3.7180,3.7205,28
2012-04-13,09:00:00,3.7210,3.7225,3.7165,3.7165,181
2012-04-13,09:05:00,3.7165,3.7185,3.7150,3.7175,96
2012-04-13,09:10:00,3.7175,3.7175,3.7125,3.7135,142
2012-04-13,09:15:00,3.7135,3.7140,3.7125,3.7130,67
2012-04-13,09:20:00,3.7130,3.7170,3.7130,3.7160,60
2012-04-13,09:25:00,3.7160,3.7160,3.7095,3.7100,147
2012-04-13,09:30:00,3.7105,3.7110,3.7085,3.7100,98
2012-04-13,09:35:00,3.7110,3.7145,3.7100,3.7135,59
2012-04-13,09:40:00,3.7130,3.7135,3.7110,3.7110,30
2012-04-13,09:45:00,3.7105,3.7130,3.7105,3.7115,50
2012-04-13,09:50:00,3.7110,3.7130,3.7095,3.7130,59
2012-04-13,09:55:00,3.7130,3.7150,3.7095,3.7100,172
2012-04-13,10:00:00,3.7100,3.7100,3.6965,3.7010,1044
2012-04-13,10:05:00,3.7010,3.7015,3.6945,3.6960,388
2012-04-13,10:10:00,3.6950,3.6970,3.6930,3.6965,261
2012-04-13,10:15:00,3.6965,3.6995,3.6950,3.6970,198
2012-04-13,10:20:00,3.6970,3.6975,3.6930,3.6930,132
2012-04-13,10:25:00,3.6925,3.6925,3.6870,3.6875,639
2012-04-13,10:30:00,3.6885,3.6930,3.6880,3.6920,177
2012-04-13,10:35:00,3.6915,3.6950,3.6915,3.6945,128
2012-04-13,10:40:00,3.6945,3.6955,3.6900,3.6910,121
2012-04-13,10:45:00,3.6910,3.6910,3.6875,3.6875,172
2012-04-13,10:50:00,3.6880,3.6890,3.6875,3.6880,69
2012-04-13,10:55:00,3.6880,3.6900,3.6875,3.6890,70
2012-04-13,11:00:00,3.6885,3.6905,3.6875,3.6900,94
2012-04-13,11:05:00,3.6905,3.6910,3.6895,3.6905,53
2012-04-13,11:10:00,3.6900,3.6905,3.6900,3.6905,123
2012-04-13,11:15:00,3.6900,3.6900,3.6875,3.6890,63
2012-04-13,11:20:00,3.6895,3.6945,3.6895,3.6945,181
2012-04-13,11:25:00,3.6945,3.6950,3.6925,3.6930,34
2012-04-13,11:30:00,3.6935,3.6940,3.6925,3.6935,27
2012-04-13,11:35:00,3.6930,3.6935,3.6920,3.6930,42
2012-04-13,11:40:00,3.6930,3.6930,3.6910,3.6910,14
2012-04-13,11:45:00,3.6915,3.6935,3.6915,3.6920,15
2012-04-13,11:50:00,3.6925,3.6930,3.6905,3.6905,14
2012-04-13,11:55:00,3.6920,3.6920,3.6900,3.6905,21
2012-04-13,12:00:00,3.6900,3.6905,3.6900,3.6900,39
2012-04-13,12:05:00,3.6900,3.6905,3.6900,3.6905,5
2012-04-13,12:10:00,3.6905,3.6910,3.6900,3.6910,7
2012-04-13,12:15:00,3.6910,3.6915,3.6900,3.6905,10
2012-04-13,12:20:00,3.6900,3.6905,3.6875,3.6880,79
2012-04-13,12:25:00,3.6880,3.6905,3.6880,3.6900,31
2012-04-13,12:30:00,3.6905,3.6920,3.6900,3.6905,57
2012-04-13,12:35:00,3.6910,3.6920,3.6875,3.6875,39
2012-04-13,12:40:00,3.6875,3.6895,3.6875,3.6880,27
2012-04-13,12:45:00,3.6880,3.6890,3.6875,3.6890,22
2012-04-13,12:50:00,3.6895,3.6900,3.6885,3.6885,42
2012-04-13,12:55:00,3.6890,3.6900,3.6880,3.6885,45
2012-04-13,13:00:00,3.6885,3.6895,3.6865,3.6870,59
2012-04-13,13:05:00,3.6870,3.6880,3.6850,3.6860,147
2012-04-13,13:10:00,3.6855,3.6865,3.6845,3.6860,106
2012-04-13,13:15:00,3.6855,3.6890,3.6850,3.6880,82
2012-04-13,13:20:00,3.6885,3.6915,3.6880,3.6915,47
2012-04-13,13:25:00,3.6915,3.6915,3.6895,3.6910,82
2012-04-13,13:30:00,3.6910,3.6940,3.6875,3.6880,231
2012-04-13,13:35:00,3.6885,3.6895,3.6870,3.6895,82
2012-04-13,13:40:00,3.6895,3.6955,3.6895,3.6950,148
2012-04-13,13:45:00,3.6950,3.6985,3.6940,3.6960,197
2012-04-13,13:50:00,3.6965,3.6965,3.6935,3.6950,68
2012-04-13,13:55:00,3.6955,3.6975,3.6950,3.6975,83
2012-04-13,14:00:00,3.6970,3.6980,3.6900,3.6900,213
2012-04-13,14:05:00,3.6900,3.6930,3.6885,3.6925,105
2012-04-13,14:10:00,3.6930,3.6935,3.6910,3.6925,37
2012-04-13,14:15:00,3.6930,3.6930,3.6885,3.6900,122
2012-04-13,14:20:00,3.6900,3.6900,3.6860,3.6865,126
2012-04-13,14:25:00,3.6870,3.6890,3.6870,3.6875,86
2012-04-13,14:30:00,3.6875,3.6875,3.6805,3.6810,309
2012-04-13,14:35:00,3.6815,3.6835,3.6800,3.6830,172
2012-04-13,14:40:00,3.6830,3.6855,3.6825,3.6850,117
2012-04-13,14:45:00,3.6845,3.6875,3.6840,3.6865,175
2012-04-13,14:50:00,3.6860,3.6865,3.6850,3.6860,76
2012-04-13,14:55:00,3.6865,3.6865,3.6810,3.6820,292
2012-04-13,15:00:00,3.6820,3.6860,3.6820,3.6860,185
2012-04-13,15:05:00,3.6845,3.6880,3.6825,3.6860,246
2012-04-13,15:10:00,3.6860,3.6900,3.6855,3.6865,198
2012-04-13,15:15:00,3.6855,3.6865,3.6830,3.6850,195
2012-04-13,15:20:00,3.6845,3.6860,3.6800,3.6855,178
2012-04-13,15:25:00,3.6860,3.6860,3.6805,3.6820,179
2012-04-13,15:30:00,3.6810,3.6810,3.6740,3.6765,607
2012-04-13,15:35:00,3.6775,3.6785,3.6760,3.6780,208
2012-04-13,15:40:00,3.6775,3.6805,3.6760,3.6765,214
2012-04-13,15:45:00,3.6760,3.6785,3.6735,3.6760,179
2012-04-13,15:50:00,3.6750,3.6765,3.6725,3.6745,209
2012-04-13,15:55:00,3.6745,3.6745,3.6695,3.6700,396
2012-04-13,16:00:00,3.6695,3.6705,3.6650,3.6655,374
2012-04-13,16:05:00,3.6650,3.6675,3.6625,3.6655,618
2012-04-13,16:10:00,3.6655,3.6680,3.6655,3.6665,179
2012-04-13,16:15:00,3.6665,3.6695,3.6655,3.6665,152
2012-04-13,16:20:00,3.6670,3.6680,3.6645,3.6645,139
2012-04-13,16:25:00,3.6650,3.6650,3.6600,3.6625,257
2012-04-13,16:30:00,3.6625,3.6655,3.6620,3.6640,149
2012-04-13,16:35:00,3.6640,3.6685,3.6640,3.6665,145
2012-04-13,16:40:00,3.6660,3.6700,3.6660,3.6685,140
2012-04-13,16:45:00,3.6685,3.6690,3.6660,3.6660,74
2012-04-13,16:50:00,3.6660,3.6700,3.6650,3.6670,106
2012-04-13,16:55:00,3.6675,3.6680,3.6655,3.6675,79
2012-04-13,17:00:00,3.6675,3.6675,3.6605,3.6625,159
2012-04-13,17:05:00,3.6625,3.6630,3.6605,3.6615,151
2012-04-13,17:10:00,3.6625,3.6630,3.6590,3.6615,139
2012-04-13,17:15:00,3.6625,3.6680,3.6625,3.6675,161
2012-04-13,17:20:00,3.6675,3.6700,3.6625,3.6635,194
2012-04-13,17:25:00,3.6635,3.6640,3.6620,3.6635,123
2012-04-13,17:30:00,3.6635,3.6650,3.6620,3.6650,97
2012-04-13,17:35:00,3.6650,3.6680,3.6650,3.6680,135
2012-04-13,17:40:00,3.6675,3.6680,3.6635,3.6645,116
2012-04-13,17:45:00,3.6640,3.6650,3.6630,3.6635,124
2012-04-13,17:50:00,3.6635,3.6660,3.6635,3.6640,186
2012-04-13,17:55:00,3.6635,3.6645,3.6620,3.6635,226
2012-04-13,18:00:00,3.6640,3.6645,3.6625,3.6635,76
2012-04-13,18:05:00,3.6630,3.6635,3.6625,3.6625,52
2012-04-13,18:10:00,3.6630,3.6650,3.6625,3.6640,122
2012-04-13,18:15:00,3.6640,3.6640,3.6625,3.6640,47
2012-04-13,18:20:00,3.6645,3.6650,3.6630,3.6635,159
2012-04-13,18:25:00,3.6630,3.6640,3.6615,3.6640,205
2012-04-13,18:30:00,3.6630,3.6650,3.6630,3.6650,21
2012-04-13,18:35:00,3.6650,3.6660,3.6640,3.6650,47
2012-04-13,18:40:00,3.6645,3.6670,3.6645,3.6660,120
2012-04-13,18:45:00,3.6660,3.6685,3.6660,3.6675,108
2012-04-13,18:50:00,3.6675,3.6715,3.6675,3.6700,186
2012-04-13,18:55:00,3.6700,3.6730,3.6700,3.6720,399
2012-04-13,19:00:00,3.6715,3.6765,3.6715,3.6740,236
2012-04-13,19:05:00,3.6740,3.6745,3.6715,3.6725,90
2012-04-13,19:10:00,3.6730,3.6735,3.6695,3.6730,123
2012-04-13,19:15:00,3.6730,3.6740,3.6705,3.6740,120
2012-04-13,19:20:00,3.6740,3.6800,3.6740,3.6775,221
2012-04-13,19:25:00,3.6775,3.6825,3.6770,3.6805,204
2012-04-13,19:30:00,3.6800,3.6845,3.6790,3.6810,305
2012-04-13,19:35:00,3.6805,3.6820,3.6755,3.6755,217
2012-04-13,19:40:00,3.6760,3.6765,3.6700,3.6700,263
2012-04-13,19:45:00,3.6710,3.6720,3.6680,3.6690,260
2012-04-13,19:50:00,3.6695,3.6735,3.6670,3.6675,238
2012-04-13,19:55:00,3.6670,3.6715,3.6670,3.6700,187
2012-04-13,20:00:00,3.6700,3.6705,3.6665,3.6685,228
2012-04-13,20:05:00,3.6675,3.6680,3.6635,3.6670,455
2012-04-13,20:10:00,3.6680,3.6690,3.6600,3.6625,1056
2012-04-13,20:15:00,3.6615,3.6625,3.6530,3.6595,962
2012-04-13,20:20:00,3.6600,3.6605,3.6555,3.6600,305
2012-04-13,20:25:00,3.6595,3.6600,3.6510,3.6550,705
2012-04-13,20:30:00,3.6560,3.6570,3.6515,3.6565,394
2012-04-13,20:35:00,3.6565,3.6590,3.6520,3.6550,530
2012-04-13,20:40:00,3.6545,3.6590,3.6525,3.6555,379
2012-04-13,20:45:00,3.6550,3.6590,3.6545,3.6560,193
2012-04-13,20:50:00,3.6555,3.6650,3.6550,3.6625,534
2012-04-13,20:55:00,3.6620,3.6625,3.6580,3.6610,216
2012-04-13,21:00:00,3.6610,3.6665,3.6590,3.6655,262
2012-04-13,21:05:00,3.6655,3.6685,3.6645,3.6650,293
2012-04-13,21:10:00,3.6650,3.6660,3.6570,3.6570,342
2012-04-13,21:15:00,3.6570,3.6605,3.6570,3.6600,297
2012-04-13,21:20:00,3.6600,3.6605,3.6550,3.6600,208
2012-04-13,21:25:00,3.6595,3.6600,3.6570,3.6590,142
2012-04-13,21:30:00,3.6585,3.6590,3.6530,3.6530,728
2012-04-13,21:35:00,3.6525,3.6545,3.6485,3.6515,861
2012-04-13,21:40:00,3.6515,3.6545,3.6495,3.6535,552
2012-04-13,21:45:00,3.6530,3.6550,3.6505,3.6515,480
2012-04-13,21:50:00,3.6515,3.6535,3.6480,3.6500,506
2012-04-13,21:55:00,3.6510,3.6525,3.6395,3.6405,1451
2012-04-13,22:00:00,3.6400,3.6420,3.6350,3.6385,1264
2012-04-13,22:05:00,3.6390,3.6400,3.6350,3.6385,931
2012-04-13,22:10:00,3.6385,3.6420,3.6325,3.6390,1022
2012-04-13,22:15:00,3.6380,3.6400,3.6330,3.6340,672
2012-04-13,22:20:00,3.6340,3.6370,3.6300,3.6320,1378
2012-04-13,22:25:00,3.6315,3.6370,3.6310,3.6330,632
2012-04-13,22:30:00,3.6330,3.6370,3.6280,3.6355,923
2012-04-13,22:35:00,3.6355,3.6415,3.6310,3.6405,910
2012-04-13,22:40:00,3.6395,3.6415,3.6360,3.6385,846
2012-04-13,22:45:00,3.6385,3.6385,3.6320,3.6350,599
2012-04-13,22:50:00,3.6350,3.6370,3.6335,3.6370,335
2012-04-13,22:55:00,3.6370,3.6390,3.6350,3.6355,340
2012-04-13,23:00:00,3.6355,3.6355,3.6325,3.6335,546
2012-04-13,23:05:00,3.6335,3.6365,3.6300,3.6300,690
2012-04-13,23:10:00,3.6300,3.6300,3.6175,3.6205,1383
2012-04-13,23:15:00,3.6210,3.6210,3.6055,3.6055,1573
2012-04-13,23:20:00,3.6060,3.6170,3.6060,3.6140,1175
2012-04-13,23:25:00,3.6140,3.6160,3.6080,3.6100,670
2012-04-13,23:30:00,3.6100,3.6165,3.6085,3.6150,613
2012-04-13,23:35:00,3.6150,3.6185,3.6120,3.6140,381
2012-04-13,23:40:00,3.6140,3.6155,3.6100,3.6125,390
2012-04-13,23:45:00,3.6130,3.6170,3.6125,3.6150,318
2012-04-13,23:50:00,3.6145,3.6180,3.6145,3.6170,352
2012-04-13,23:55:00,3.6160,3.6175,3.6130,3.6155,335
2012-04-14,00:00:00,3.6155,3.6165,3.6140,3.6150,193
2012-04-14,00:05:00,3.6155,3.6160,3.6140,3.6150,193
2012-04-14,00:10:00,3.6150,3.6170,3.6130,3.6165,190
2012-04-14,00:15:00,3.6155,3.6180,3.6150,3.6165,185
2012-04-14,00:20:00,3.6165,3.6220,3.6160,3.6215,351
2012-04-14,00:25:00,3.6210,3.6230,3.6205,3.6225,184
2012-04-14,00:30:00,3.6225,3.6280,3.6225,3.6260,560
2012-04-14,00:35:00,3.6265,3.6290,3.6255,3.6255,352
2012-04-14,00:40:00,3.6250,3.6270,3.6245,3.6270,170
2012-04-14,00:45:00,3.6270,3.6275,3.6250,3.6270,185
2012-04-14,00:50:00,3.6270,3.6280,3.6250,3.6255,224
2012-04-14,00:55:00,3.6255,3.6290,3.6250,3.6250,864
2012-04-14,01:00:00,3.6250,3.6265,3.6245,3.6255,345
2012-04-14,01:05:00,3.6255,3.6270,3.6235,3.6240,198
2012-04-14,01:10:00,3.6245,3.6260,3.6245,3.6245,89
2012-04-14,01:15:00,3.6245,3.6255,3.6180,3.6180,411
2012-04-14,01:20:00,3.6180,3.6215,3.6170,3.6190,272
2012-04-14,01:25:00,3.6190,3.6230,3.6180,3.6220,202
2012-04-14,01:30:00,3.6215,3.6265,3.6205,3.6245,276
2012-04-14,01:35:00,3.6250,3.6260,3.6235,3.6260,97
2012-04-14,01:40:00,3.6260,3.6260,3.6245,3.6250,64
2012-04-14,01:45:00,3.6255,3.6260,3.6215,3.6235,110
2012-04-14,01:50:00,3.6240,3.6240,3.6225,3.6225,41
2012-04-14,01:55:00,3.6225,3.6235,3.6195,3.6235,215
2012-04-14,02:00:00,3.6235,3.6240,3.6160,3.6170,227
2012-04-14,02:05:00,3.6170,3.6185,3.6160,3.6185,62
2012-04-14,02:10:00,3.6190,3.6205,3.6185,3.6200,55
2012-04-14,02:15:00,3.6205,3.6210,3.6195,3.6200,28
2012-04-14,02:20:00,3.6205,3.6230,3.6195,3.6230,90
2012-04-14,02:25:00,3.6230,3.6230,3.6205,3.6230,31
2012-04-14,02:30:00,3.6220,3.6225,3.6210,3.6210,54
2012-04-14,02:35:00,3.6210,3.6225,3.6205,3.6225,43
2012-04-14,02:40:00,3.6220,3.6225,3.6210,3.6215,23
2012-04-14,02:45:00,3.6215,3.6255,3.6215,3.6255,45
2012-04-14,02:50:00,3.6255,3.6255,3.6230,3.6240,12
2012-04-14,02:55:00,3.6250,3.6270,3.6250,3.6260,185
2012-04-14,03:00:00,3.6255,3.6270,3.6255,3.6260,39
2012-04-14,03:05:00,3.6255,3.6270,3.6250,3.6270,50
2012-04-14,03:10:00,3.6270,3.6280,3.6270,3.6275,38
2012-04-14,03:15:00,3.6275,3.6275,3.6260,3.6270,6
2012-04-14,03:20:00,3.6275,3.6280,3.6265,3.6275,17
2012-04-14,03:25:00,3.6270,3.6270,3.6255,3.6260,19
2012-04-14,03:30:00,3.6270,3.6270,3.6240,3.6240,30
2012-04-14,03:35:00,3.6235,3.6235,3.6205,3.6210,80
2012-04-14,03:40:00,3.6200,3.6215,3.6180,3.6195,96
2012-04-14,03:45:00,3.6200,3.6200,3.6175,3.6180,55
2012-04-14,03:50:00,3.6185,3.6195,3.6175,3.6180,44
2012-04-14,03:55:00,3.6190,3.6200,3.6180,3.6185,34
2012-04-14,04:00:00,3.6190,3.6210,3.6155,3.6165,229
2012-04-14,04:05:00,3.6170,3.6175,3.6160,3.6160,12
2012-04-14,04:10:00,3.6170,3.6190,3.6165,3.6170,24
2012-04-14,04:15:00,3.6180,3.6180,3.6180,3.6180,4
2012-04-14,04:20:00,3.6175,3.6195,3.6175,3.6180,5
2012-04-14,04:25:00,3.6185,3.6185,3.6185,3.6185,1
2012-04-14,04:30:00,3.6180,3.6185,3.6180,3.6185,2
2012-04-14,04:35:00,3.6185,3.6185,3.6175,3.6180,9
2012-04-14,04:40:00,3.6185,3.6195,3.6185,3.6185,11
2012-04-14,04:45:00,3.6190,3.6195,3.6185,3.6195,5
2012-04-14,04:50:00,3.6185,3.6225,3.6180,3.6195,33
2012-04-14,04:55:00,3.6200,3.6200,3.6160,3.6160,45
2012-04-14,05:00:00,3.6160,3.6195,3.6160,3.6195,13
2012-04-14,05:05:00,3.6195,3.6215,3.6175,3.6215,5
2012-04-14,05:10:00,3.6195,3.6195,3.6170,3.6170,5
2012-04-16,06:00:00,3.6270,3.6270,3.6170,3.6185,178
2012-04-16,06:05:00,3.6180,3.6185,3.6160,3.6175,46
2012-04-16,06:10:00,3.6170,3.6170,3.6130,3.6150,64
2012-04-16,06:15:00,3.6130,3.6140,3.6110,3.6110,32
2012-04-16,06:20:00,3.6110,3.6150,3.6110,3.6150,25
2012-04-16,06:25:00,3.6145,3.6150,3.6135,3.6140,16
2012-04-16,06:30:00,3.6140,3.6170,3.6140,3.6170,32
2012-04-16,06:35:00,3.6170,3.6180,3.6150,3.6160,12
2012-04-16,06:40:00,3.6150,3.6150,3.6150,3.6150,19
2012-04-16,06:45:00,3.6150,3.6150,3.6140,3.6140,41
2012-04-16,06:50:00,3.6150,3.6160,3.6150,3.6160,19
2012-04-16,06:55:00,3.6155,3.6155,3.6140,3.6150,129
2012-04-16,07:00:00,3.6150,3.6165,3.6145,3.6150,11
2012-04-16,07:05:00,3.6150,3.6155,3.6145,3.6145,28
2012-04-16,07:10:00,3.6145,3.6150,3.6140,3.6150,26
2012-04-16,07:15:00,3.6150,3.6165,3.6150,3.6160,35
2012-04-16,07:20:00,3.6150,3.6175,3.6150,3.6150,14
2012-04-16,07:25:00,3.6145,3.6150,3.6140,3.6150,23
2012-04-16,07:30:00,3.6140,3.6145,3.6140,3.6140,10
2012-04-16,07:35:00,3.6140,3.6155,3.6140,3.6145,6
2012-04-16,07:40:00,3.6145,3.6145,3.6065,3.6065,183
2012-04-16,07:45:00,3.6075,3.6120,3.6070,3.6120,58
2012-04-16,07:50:00,3.6100,3.6125,3.6100,3.6110,21
2012-04-16,07:55:00,3.6115,3.6120,3.6045,3.6065,89
2012-04-16,08:00:00,3.6050,3.6120,3.6010,3.6020,323
2012-04-16,08:05:00,3.6020,3.6025,3.5985,3.6000,191
2012-04-16,08:10:00,3.6000,3.6015,3.5945,3.5950,271
2012-04-16,08:15:00,3.5950,3.5955,3.5915,3.5945,169
2012-04-16,08:20:00,3.5945,3.5945,3.5920,3.5920,97
2012-04-16,08:25:00,3.5920,3.5925,3.5910,3.5920,137
2012-04-16,08:30:00,3.5910,3.5910,3.5860,3.5860,193
2012-04-16,08:35:00,3.5865,3.5890,3.5840,3.5840,215
2012-04-16,08:40:00,3.5845,3.5850,3.5820,3.5840,92
2012-04-16,08:45:00,3.5830,3.5840,3.5820,3.5835,93
2012-04-16,08:50:00,3.5840,3.5875,3.5835,3.5860,128
2012-04-16,08:55:00,3.5860,3.5880,3.5825,3.5840,143
2012-04-16,09:00:00,3.5850,3.5900,3.5825,3.5880,401
2012-04-16,09:05:00,3.5880,3.5895,3.5855,3.5885,177
2012-04-16,09:10:00,3.5890,3.5940,3.5885,3.5915,238
2012-04-16,09:15:00,3.5910,3.5925,3.5890,3.5890,120
2012-04-16,09:20:00,3.5890,3.5895,3.5870,3.5895,55
2012-04-16,09:25:00,3.5895,3.5920,3.5895,3.5905,106
2012-04-16,09:30:00,3.5915,3.5935,3.5915,3.5915,62
2012-04-16,09:35:00,3.5915,3.5920,3.5880,3.5890,109
2012-04-16,09:40:00,3.5890,3.5930,3.5890,3.5920,150
2012-04-16,09:45:00,3.5920,3.5930,3.5910,3.5920,54
2012-04-16,09:50:00,3.5920,3.5935,3.5885,3.5900,107
2012-04-16,09:55:00,3.5910,3.5915,3.5905,3.5915,28
2012-04-16,10:00:00,3.5910,3.5920,3.5880,3.5890,70
2012-04-16,10:05:00,3.5895,3.5915,3.5860,3.5875,176
2012-04-16,10:10:00,3.5885,3.5900,3.5880,3.5890,50
2012-04-16,10:15:00,3.5890,3.5895,3.5885,3.5895,16
2012-04-16,10:20:00,3.5905,3.5905,3.5895,3.5895,4
2012-04-16,10:25:00,3.5890,3.5900,3.5890,3.5900,3
2012-04-16,10:30:00,3.5895,3.5895,3.5885,3.5890,17
2012-04-16,10:35:00,3.5875,3.5900,3.5875,3.5880,19
2012-04-16,10:40:00,3.5890,3.5900,3.5875,3.5885,22
2012-04-16,10:45:00,3.5880,3.5885,3.5870,3.5875,28
2012-04-16,10:50:00,3.5875,3.5895,3.5855,3.5890,84
2012-04-16,10:55:00,3.5885,3.5900,3.5880,3.5890,32
2012-04-16,11:00:00,3.5890,3.5900,3.5890,3.5895,20
2012-04-16,11:05:00,3.5885,3.5885,3.5855,3.5855,64
2012-04-16,11:10:00,3.5865,3.5880,3.5860,3.5865,13
2012-04-16,11:15:00,3.5860,3.5885,3.5855,3.5880,44
2012-04-16,11:20:00,3.5885,3.5890,3.5880,3.5880,9
2012-04-16,11:25:00,3.5880,3.5910,3.5870,3.5900,53
2012-04-16,11:30:00,3.5895,3.5895,3.5875,3.5875,7
2012-04-16,11:35:00,3.5870,3.5870,3.5860,3.5870,27
2012-04-16,11:40:00,3.5860,3.5865,3.5855,3.5865,13
2012-04-16,11:45:00,3.5855,3.5870,3.5840,3.5870,48
2012-04-16,11:55:00,3.5865,3.5870,3.5850,3.5850,10
2012-04-16,12:00:00,3.5850,3.5870,3.5845,3.5855,13
2012-04-16,12:05:00,3.5855,3.5865,3.5850,3.5850,7
2012-04-16,12:10:00,3.5860,3.5860,3.5850,3.5850,10
2012-04-16,12:15:00,3.5845,3.5860,3.5840,3.5850,8
2012-04-16,12:20:00,3.5860,3.5860,3.5860,3.5860,7
2012-04-16,12:25:00,3.5860,3.5865,3.5855,3.5865,24
2012-04-16,12:30:00,3.5870,3.5880,3.5840,3.5840,59
2012-04-16,12:35:00,3.5850,3.5850,3.5810,3.5810,160
2012-04-16,12:40:00,3.5810,3.5825,3.5790,3.5800,157
2012-04-16,12:45:00,3.5795,3.5805,3.5765,3.5790,146
2012-04-16,12:50:00,3.5780,3.5790,3.5760,3.5770,90
2012-04-16,12:55:00,3.5760,3.5765,3.5690,3.5700,461
2012-04-16,13:00:00,3.5710,3.5760,3.5700,3.5735,134
2012-04-16,13:05:00,3.5725,3.5740,3.5720,3.5725,43
2012-04-16,13:10:00,3.5730,3.5735,3.5715,3.5715,51
2012-04-16,13:15:00,3.5715,3.5735,3.5705,3.5735,113
2012-04-16,13:20:00,3.5730,3.5750,3.5730,3.5750,48
2012-04-16,13:25:00,3.5750,3.5765,3.5735,3.5765,43
2012-04-16,13:30:00,3.5760,3.5850,3.5750,3.5825,407
2012-04-16,13:35:00,3.5830,3.5830,3.5780,3.5780,141
2012-04-16,13:40:00,3.5780,3.5780,3.5705,3.5705,208
2012-04-16,13:45:00,3.5700,3.5735,3.5690,3.5735,235
2012-04-16,13:50:00,3.5745,3.5775,3.5735,3.5765,274
2012-04-16,13:55:00,3.5775,3.5790,3.5765,3.5775,277
2012-04-16,14:00:00,3.5775,3.5785,3.5735,3.5760,247
2012-04-16,14:05:00,3.5755,3.5785,3.5745,3.5775,170
2012-04-16,14:10:00,3.5785,3.5820,3.5785,3.5800,118
2012-04-16,14:15:00,3.5795,3.5820,3.5795,3.5820,133
2012-04-16,14:20:00,3.5815,3.5825,3.5795,3.5810,87
2012-04-16,14:25:00,3.5805,3.5825,3.5800,3.5815,64
2012-04-16,14:30:00,3.5815,3.5820,3.5750,3.5765,170
2012-04-16,14:35:00,3.5760,3.5760,3.5700,3.5710,236
2012-04-16,14:40:00,3.5700,3.5740,3.5690,3.5710,245
2012-04-16,14:45:00,3.5715,3.5730,3.5695,3.5725,283
2012-04-16,14:50:00,3.5720,3.5735,3.5705,3.5735,164
2012-04-16,14:55:00,3.5730,3.5740,3.5715,3.5725,152
2012-04-16,15:00:00,3.5725,3.5745,3.5700,3.5725,241
2012-04-16,15:05:00,3.5720,3.5730,3.5695,3.5720,142
2012-04-16,15:10:00,3.5720,3.5725,3.5705,3.5720,105
2012-04-16,15:15:00,3.5725,3.5740,3.5690,3.5725,396
2012-04-16,15:20:00,3.5720,3.5800,3.5710,3.5775,201
2012-04-16,15:25:00,3.5770,3.5810,3.5750,3.5810,165
2012-04-16,15:30:00,3.5805,3.5840,3.5800,3.5810,226
2012-04-16,15:35:00,3.5810,3.5835,3.5775,3.5775,215
2012-04-16,15:40:00,3.5775,3.5785,3.5755,3.5760,117
2012-04-16,15:45:00,3.5760,3.5785,3.5745,3.5780,119
2012-04-16,15:50:00,3.5760,3.5830,3.5755,3.5815,115
2012-04-16,15:55:00,3.5820,3.5830,3.5775,3.5785,166
2012-04-16,16:00:00,3.5780,3.5815,3.5750,3.5800,239
2012-04-16,16:05:00,3.5795,3.5825,3.5785,3.5820,275
2012-04-16,16:10:00,3.5820,3.5850,3.5800,3.5815,334
2012-04-16,16:15:00,3.5820,3.5840,3.5810,3.5835,62
2012-04-16,16:20:00,3.5835,3.5870,3.5815,3.5855,250
2012-04-16,16:25:00,3.5860,3.5880,3.5840,3.5870,310
2012-04-16,16:30:00,3.5870,3.5940,3.5855,3.5925,451
2012-04-16,16:35:00,3.5925,3.5960,3.5920,3.5950,296
2012-04-16,16:40:00,3.5950,3.5970,3.5925,3.5925,230
2012-04-16,16:45:00,3.5930,3.5940,3.5905,3.5925,182
2012-04-16,16:50:00,3.5930,3.5995,3.5930,3.5985,384
2012-04-16,16:55:00,3.5990,3.6020,3.5975,3.6010,325
2012-04-16,17:00:00,3.6010,3.6010,3.5950,3.5955,122
2012-04-16,17:05:00,3.5960,3.5965,3.5950,3.5960,94
2012-04-16,17:10:00,3.5955,3.5960,3.5920,3.5930,69
2012-04-16,17:15:00,3.5935,3.5940,3.5910,3.5910,63
2012-04-16,17:20:00,3.5920,3.5940,3.5910,3.5940,67
2012-04-16,17:25:00,3.5945,3.6005,3.5945,3.6000,119
2012-04-16,17:30:00,3.6000,3.6015,3.5970,3.5970,127
2012-04-16,17:35:00,3.5975,3.6015,3.5970,3.6005,113
2012-04-16,17:40:00,3.6005,3.6015,3.5980,3.5985,75
2012-04-16,17:45:00,3.5985,3.6015,3.5985,3.6015,140
2012-04-16,17:50:00,3.6015,3.6060,3.6005,3.6005,293
2012-04-16,17:55:00,3.6015,3.6065,3.6000,3.6065,130
2012-04-16,18:00:00,3.6065,3.6105,3.6055,3.6065,286
2012-04-16,18:05:00,3.6065,3.6070,3.6045,3.6045,128
2012-04-16,18:10:00,3.6055,3.6065,3.6030,3.6065,185
2012-04-16,18:15:00,3.6065,3.6090,3.6055,3.6080,124
2012-04-16,18:20:00,3.6085,3.6120,3.6070,3.6105,143
2012-04-16,18:25:00,3.6100,3.6160,3.6100,3.6155,421
2012-04-16,18:30:00,3.6155,3.6160,3.6115,3.6120,289
2012-04-16,18:35:00,3.6115,3.6125,3.6090,3.6095,348
2012-04-16,18:40:00,3.6085,3.6095,3.6060,3.6075,183
2012-04-16,18:45:00,3.6070,3.6075,3.6015,3.6025,158
2012-04-16,18:50:00,3.6025,3.6075,3.6020,3.6065,145
2012-04-16,18:55:00,3.6070,3.6095,3.6060,3.6080,226
2012-04-16,19:00:00,3.6080,3.6085,3.6000,3.6015,365
2012-04-16,19:05:00,3.6020,3.6030,3.5985,3.6000,128
2012-04-16,19:10:00,3.6000,3.6000,3.5955,3.5985,178
2012-04-16,19:15:00,3.5985,3.5990,3.5965,3.5970,56
2012-04-16,19:20:00,3.5970,3.6010,3.5960,3.5995,206
2012-04-16,19:25:00,3.6010,3.6015,3.5975,3.6015,79
2012-04-16,19:30:00,3.6005,3.6150,3.6005,3.6145,480
2012-04-16,19:35:00,3.6140,3.6175,3.6100,3.6145,481
2012-04-16,19:40:00,3.6140,3.6160,3.6090,3.6160,374
2012-04-16,19:45:00,3.6160,3.6205,3.6135,3.6135,484
2012-04-16,19:50:00,3.6140,3.6175,3.6115,3.6125,194
2012-04-16,19:55:00,3.6125,3.6155,3.6105,3.6130,189
2012-04-16,20:00:00,3.6125,3.6140,3.6080,3.6095,275
2012-04-16,20:05:00,3.6095,3.6125,3.6085,3.6125,118
2012-04-16,20:10:00,3.6125,3.6190,3.6110,3.6160,553
2012-04-16,20:15:00,3.6150,3.6175,3.6140,3.6160,177
2012-04-16,20:20:00,3.6155,3.6180,3.6145,3.6170,149
2012-04-16,20:25:00,3.6170,3.6210,3.6155,3.6195,342
2012-04-16,20:30:00,3.6190,3.6290,3.6155,3.6280,1101
2012-04-16,20:35:00,3.6280,3.6310,3.6260,3.6290,838
2012-04-16,20:40:00,3.6285,3.6345,3.6285,3.6330,580
2012-04-16,20:45:00,3.6330,3.6340,3.6285,3.6295,260
2012-04-16,20:50:00,3.6290,3.6305,3.6260,3.6270,258
2012-04-16,20:55:00,3.6275,3.6285,3.6235,3.6240,302
2012-04-16,21:00:00,3.6240,3.6290,3.6240,3.6275,355
2012-04-16,21:05:00,3.6270,3.6325,3.6245,3.6320,418
2012-04-16,21:10:00,3.6315,3.6330,3.6305,3.6310,151
2012-04-16,21:15:00,3.6310,3.6315,3.6280,3.6305,213
2012-04-16,21:20:00,3.6310,3.6330,3.6290,3.6300,237
2012-04-16,21:25:00,3.6295,3.6310,3.6280,3.6280,181
2012-04-16,21:30:00,3.6290,3.6310,3.6270,3.6295,437
2012-04-16,21:35:00,3.6300,3.6340,3.6280,3.6320,327
2012-04-16,21:40:00,3.6320,3.6330,3.6240,3.6250,379
2012-04-16,21:45:00,3.6255,3.6260,3.6195,3.6220,532
2012-04-16,21:50:00,3.6225,3.6225,3.6135,3.6155,832
2012-04-16,21:55:00,3.6150,3.6170,3.6130,3.6160,409
2012-04-16,22:00:00,3.6155,3.6160,3.6010,3.6065,1622
2012-04-16,22:05:00,3.6075,3.6085,3.6005,3.6020,761
2012-04-16,22:10:00,3.6025,3.6030,3.5945,3.5965,1041
2012-04-16,22:15:00,3.5955,3.5975,3.5920,3.5955,704
2012-04-16,22:20:00,3.5955,3.5975,3.5925,3.5960,554
2012-04-16,22:25:00,3.5960,3.6050,3.5940,3.6020,610
2012-04-16,22:30:00,3.6025,3.6050,3.6000,3.6040,340
2012-04-16,22:35:00,3.6035,3.6045,3.5975,3.5985,346
2012-04-16,22:40:00,3.5985,3.6020,3.5970,3.5970,539
2012-04-16,22:45:00,3.5965,3.6110,3.5965,3.6095,768
2012-04-16,22:50:00,3.6095,3.6100,3.6045,3.6075,391
2012-04-16,22:55:00,3.6080,3.6085,3.6025,3.6035,365
2012-04-16,23:00:00,3.6030,3.6075,3.6015,3.6020,355
2012-04-16,23:05:00,3.6015,3.6030,3.5970,3.6020,497
2012-04-16,23:10:00,3.6025,3.6060,3.6020,3.6035,286
2012-04-16,23:15:00,3.6035,3.6050,3.6020,3.6035,219
2012-04-16,23:20:00,3.6040,3.6080,3.6020,3.6025,363
2012-04-16,23:25:00,3.6025,3.6030,3.5940,3.5940,358
2012-04-16,23:30:00,3.5950,3.5970,3.5905,3.5905,474
2012-04-16,23:35:00,3.5910,3.6005,3.5890,3.6005,736
2012-04-16,23:40:00,3.6005,3.6050,3.5965,3.5970,455
2012-04-16,23:45:00,3.5975,3.6035,3.5950,3.6010,433
2012-04-16,23:50:00,3.6005,3.6095,3.6000,3.6090,382
2012-04-16,23:55:00,3.6090,3.6170,3.6060,3.6105,601
2012-04-17,00:00:00,3.6105,3.6195,3.6095,3.6195,328
2012-04-17,00:05:00,3.6200,3.6210,3.6145,3.6150,201
2012-04-17,00:10:00,3.6150,3.6155,3.6135,3.6145,86
2012-04-17,00:15:00,3.6150,3.6175,3.6120,3.6120,232
2012-04-17,00:20:00,3.6120,3.6145,3.6090,3.6135,188
2012-04-17,00:25:00,3.6130,3.6165,3.6130,3.6145,161
2012-04-17,00:30:00,3.6140,3.6190,3.6140,3.6160,300
2012-04-17,00:35:00,3.6155,3.6185,3.6155,3.6180,152
2012-04-17,00:40:00,3.6175,3.6195,3.6160,3.6175,206
2012-04-17,00:45:00,3.6180,3.6240,3.6180,3.6220,279
2012-04-17,00:50:00,3.6220,3.6260,3.6220,3.6245,504
2012-04-17,00:55:00,3.6245,3.6290,3.6240,3.6275,1282
2012-04-17,01:00:00,3.6270,3.6280,3.6245,3.6245,237
2012-04-17,01:05:00,3.6245,3.6260,3.6225,3.6230,246
2012-04-17,01:10:00,3.6225,3.6245,3.6210,3.6240,154
2012-04-17,01:15:00,3.6240,3.6255,3.6225,3.6235,89
2012-04-17,01:20:00,3.6245,3.6245,3.6235,3.6245,25
2012-04-17,01:25:00,3.6250,3.6255,3.6225,3.6235,101
2012-04-17,01:30:00,3.6245,3.6260,3.6235,3.6260,118
2012-04-17,01:35:00,3.6260,3.6325,3.6260,3.6325,266
2012-04-17,01:40:00,3.6320,3.6325,3.6280,3.6305,261
2012-04-17,01:45:00,3.6305,3.6395,3.6305,3.6365,920
2012-04-17,01:50:00,3.6365,3.6365,3.6335,3.6340,233
2012-04-17,01:55:00,3.6340,3.6360,3.6325,3.6330,232
2012-04-17,02:00:00,3.6325,3.6330,3.6315,3.6325,92
2012-04-17,02:05:00,3.6330,3.6335,3.6290,3.6305,65
2012-04-17,02:10:00,3.6310,3.6330,3.6310,3.6315,55
2012-04-17,02:15:00,3.6315,3.6330,3.6290,3.6325,98
2012-04-17,02:20:00,3.6320,3.6335,3.6315,3.6320,38
2012-04-17,02:25:00,3.6315,3.6320,3.6295,3.6295,27
2012-04-17,02:30:00,3.6290,3.6345,3.6285,3.6330,139
2012-04-17,02:35:00,3.6340,3.6345,3.6325,3.6330,41
2012-04-17,02:40:00,3.6325,3.6350,3.6325,3.6340,13
2012-04-17,02:45:00,3.6335,3.6340,3.6330,3.6340,12
2012-04-17,02:50:00,3.6335,3.6335,3.6320,3.6330,54
2012-04-17,02:55:00,3.6320,3.6325,3.6305,3.6315,37
2012-04-17,03:00:00,3.6320,3.6320,3.6295,3.6300,90
2012-04-17,03:05:00,3.6300,3.6325,3.6300,3.6320,29
2012-04-17,03:10:00,3.6305,3.6330,3.6305,3.6320,29
2012-04-17,03:15:00,3.6315,3.6320,3.6310,3.6315,13
2012-04-17,03:20:00,3.6310,3.6320,3.6300,3.6310,33
2012-04-17,03:25:00,3.6305,3.6310,3.6290,3.6300,17
2012-04-17,03:30:00,3.6300,3.6310,3.6280,3.6295,21
2012-04-17,03:35:00,3.6290,3.6315,3.6290,3.6315,35
2012-04-17,03:40:00,3.6305,3.6320,3.6300,3.6310,30
2012-04-17,03:45:00,3.6315,3.6320,3.6300,3.6300,25
2012-04-17,03:50:00,3.6290,3.6310,3.6290,3.6310,49
2012-04-17,03:55:00,3.6305,3.6315,3.6300,3.6300,32
2012-04-17,04:00:00,3.6300,3.6310,3.6280,3.6280,54
2012-04-17,04:05:00,3.6290,3.6290,3.6280,3.6280,13
2012-04-17,04:10:00,3.6285,3.6295,3.6265,3.6295,26
2012-04-17,04:15:00,3.6285,3.6295,3.6275,3.6290,9
2012-04-17,04:20:00,3.6300,3.6310,3.6300,3.6305,28
2012-04-17,04:30:00,3.6300,3.6300,3.6270,3.6275,22
2012-04-17,04:35:00,3.6285,3.6300,3.6275,3.6275,13
2012-04-17,04:40:00,3.6285,3.6290,3.6280,3.6285,10
2012-04-17,04:45:00,3.6280,3.6280,3.6280,3.6280,14
2012-04-17,04:50:00,3.6290,3.6290,3.6280,3.6280,3
2012-04-17,04:55:00,3.6295,3.6305,3.6290,3.6290,8
2012-04-17,05:00:00,3.6305,3.6310,3.6295,3.6300,20
2012-04-17,05:05:00,3.6305,3.6315,3.6305,3.6315,11
2012-04-17,05:10:00,3.6320,3.6320,3.6305,3.6305,22
2012-04-17,06:00:00,3.6280,3.6290,3.6260,3.6270,37
2012-04-17,06:05:00,3.6270,3.6275,3.6265,3.6265,6
2012-04-17,06:10:00,3.6265,3.6270,3.6255,3.6270,13
2012-04-17,06:15:00,3.6270,3.6270,3.6265,3.6270,8
2012-04-17,06:20:00,3.6270,3.6270,3.6270,3.6270,4
2012-04-17,06:25:00,3.6270,3.6270,3.6270,3.6270,3
2012-04-17,06:30:00,3.6260,3.6260,3.6245,3.6250,26
2012-04-17,06:35:00,3.6260,3.6260,3.6230,3.6230,25
2012-04-17,06:40:00,3.6230,3.6240,3.6230,3.6240,8
2012-04-17,06:45:00,3.6240,3.6250,3.6240,3.6250,10
2012-04-17,06:50:00,3.6250,3.6255,3.6250,3.6255,5
2012-04-17,06:55:00,3.6255,3.6255,3.6255,3.6255,5
2012-04-17,07:00:00,3.6240,3.6240,3.6235,3.6240,10
2012-04-17,07:05:00,3.6245,3.6245,3.6235,3.6235,2
2012-04-17,07:10:00,3.6230,3.6230,3.6225,3.6225,10
2012-04-17,07:15:00,3.6220,3.6220,3.6220,3.6220,3
2012-04-17,07:20:00,3.6220,3.6230,3.6210,3.6230,67
2012-04-17,07:25:00,3.6230,3.6230,3.6220,3.6220,13
2012-04-17,07:30:00,3.6230,3.6250,3.6230,3.6245,7
2012-04-17,07:35:00,3.6235,3.6240,3.6235,3.6235,12
2012-04-17,07:40:00,3.6235,3.6235,3.6235,3.6235,2
2012-04-17,07:45:00,3.6235,3.6240,3.6235,3.6240,2
2012-04-17,07:50:00,3.6230,3.6230,3.6230,3.6230,3
2012-04-17,07:55:00,3.6230,3.6235,3.6230,3.6235,5
2012-04-17,08:00:00,3.6220,3.6275,3.6215,3.6265,100
2012-04-17,08:05:00,3.6275,3.6315,3.6275,3.6280,126
2012-04-17,08:10:00,3.6280,3.6280,3.6260,3.6260,49
2012-04-17,08:15:00,3.6260,3.6260,3.6245,3.6250,26
2012-04-17,08:20:00,3.6250,3.6255,3.6240,3.6240,15
2012-04-17,08:25:00,3.6240,3.6255,3.6240,3.6240,16
2012-04-17,08:30:00,3.6235,3.6280,3.6235,3.6270,38
2012-04-17,08:35:00,3.6270,3.6285,3.6260,3.6275,43
2012-04-17,08:40:00,3.6280,3.6290,3.6270,3.6270,18
2012-04-17,08:45:00,3.6265,3.6265,3.6230,3.6230,38
2012-04-17,08:50:00,3.6235,3.6240,3.6215,3.6240,25
2012-04-17,08:55:00,3.6250,3.6250,3.6140,3.6140,332
2012-04-17,09:00:00,3.6145,3.6160,3.6095,3.6105,796
2012-04-17,09:05:00,3.6115,3.6165,3.6105,3.6110,286
2012-04-17,09:10:00,3.6115,3.6120,3.6080,3.6090,250
2012-04-17,09:15:00,3.6095,3.6125,3.6080,3.6105,119
2012-04-17,09:20:00,3.6100,3.6105,3.6070,3.6070,105
2012-04-17,09:25:00,3.6065,3.6080,3.6035,3.6060,175
2012-04-17,09:30:00,3.6060,3.6090,3.6045,3.6090,135
2012-04-17,09:35:00,3.6090,3.6095,3.6070,3.6085,117
2012-04-17,09:40:00,3.6075,3.6085,3.6060,3.6070,92
2012-04-17,09:45:00,3.6075,3.6095,3.6075,3.6085,63
2012-04-17,09:50:00,3.6090,3.6095,3.6060,3.6075,32
2012-04-17,09:55:00,3.6060,3.6060,3.6025,3.6050,115
2012-04-17,10:00:00,3.6055,3.6055,3.6010,3.6025,71
2012-04-17,10:05:00,3.6020,3.6020,3.5980,3.5990,116
2012-04-17,10:10:00,3.5990,3.6005,3.5970,3.5985,163
2012-04-17,10:15:00,3.5990,3.6000,3.5990,3.5990,80
2012-04-17,10:20:00,3.5990,3.5990,3.5970,3.5970,72
2012-04-17,10:25:00,3.5970,3.5970,3.5935,3.5955,197
2012-04-17,10:30:00,3.5955,3.5985,3.5955,3.5970,42
2012-04-17,10:35:00,3.5975,3.6030,3.5975,3.6015,78
2012-04-17,10:40:00,3.6025,3.6055,3.6015,3.6030,122
2012-04-17,10:45:00,3.6040,3.6060,3.6030,3.6035,149
2012-04-17,10:50:00,3.6035,3.6065,3.6030,3.6050,69
2012-04-17,10:55:00,3.6060,3.6060,3.6040,3.6060,135
2012-04-17,11:00:00,3.6060,3.6065,3.5990,3.5990,164
2012-04-17,11:05:00,3.6000,3.6010,3.5970,3.5990,169
2012-04-17,11:10:00,3.5990,3.6010,3.5970,3.5975,161
2012-04-17,11:15:00,3.5975,3.6010,3.5965,3.6010,143
2012-04-17,11:20:00,3.6005,3.6030,3.6005,3.6030,45
2012-04-17,11:25:00,3.6035,3.6085,3.6030,3.6040,203
2012-04-17,11:30:00,3.6040,3.6040,3.6040,3.6040,1
2012-04-17,11:35:00,3.6035,3.6065,3.6030,3.6055,32
2012-04-17,11:40:00,3.6050,3.6060,3.6040,3.6060,9
2012-04-17,11:45:00,3.6065,3.6080,3.6060,3.6060,16
2012-04-17,11:50:00,3.6070,3.6095,3.6060,3.6095,57
2012-04-17,11:55:00,3.6095,3.6105,3.6095,3.6100,44
2012-04-17,12:00:00,3.6100,3.6120,3.6100,3.6115,95
2012-04-17,12:05:00,3.6115,3.6115,3.6095,3.6105,70
2012-04-17,12:10:00,3.6105,3.6115,3.6100,3.6105,58
2012-04-17,12:15:00,3.6110,3.6110,3.6100,3.6100,38
2012-04-17,12:20:00,3.6100,3.6125,3.6100,3.6115,111
2012-04-17,12:25:00,3.6110,3.6120,3.6110,3.6115,14
2012-04-17,12:30:00,3.6115,3.6120,3.6090,3.6100,121
2012-04-17,12:35:00,3.6095,3.6120,3.6095,3.6100,34
2012-04-17,12:40:00,3.6100,3.6100,3.6075,3.6080,28
2012-04-17,12:45:00,3.6080,3.6085,3.6050,3.6060,38
2012-04-17,12:50:00,3.6070,3.6075,3.6065,3.6070,9
2012-04-17,12:55:00,3.6075,3.6110,3.6075,3.6100,66
2012-04-17,13:00:00,3.6105,3.6105,3.6070,3.6070,41
2012-04-17,13:05:00,3.6070,3.6070,3.6045,3.6060,33
2012-04-17,13:10:00,3.6055,3.6070,3.6030,3.6055,53
2012-04-17,13:15:00,3.6050,3.6050,3.6020,3.6045,64
2012-04-17,13:20:00,3.6040,3.6055,3.6040,3.6050,17
2012-04-17,13:25:00,3.6055,3.6055,3.6035,3.6040,24
2012-04-17,13:30:00,3.6035,3.6035,3.6015,3.6030,188
2012-04-17,13:35:00,3.6030,3.6040,3.6020,3.6040,117
2012-04-17,13:40:00,3.6040,3.6040,3.6020,3.6025,53
2012-04-17,13:45:00,3.6030,3.6070,3.6030,3.6060,107
2012-04-17,13:50:00,3.6065,3.6065,3.6050,3.6050,66
2012-04-17,13:55:00,3.6050,3.6050,3.6040,3.6050,40
2012-04-17,14:00:00,3.6060,3.6065,3.6050,3.6050,88
2012-04-17,14:05:00,3.6060,3.6070,3.6010,3.6010,147
2012-04-17,14:10:00,3.6005,3.6040,3.6000,3.6030,128
2012-04-17,14:15:00,3.6035,3.6040,3.6005,3.6030,105
2012-04-17,14:20:00,3.6030,3.6030,3.6005,3.6020,79
2012-04-17,14:25:00,3.6020,3.6025,3.5985,3.5990,257
2012-04-17,14:30:00,3.5985,3.5995,3.5955,3.5990,256
2012-04-17,14:35:00,3.5995,3.5995,3.5970,3.5985,123
2012-04-17,14:40:00,3.5985,3.5990,3.5950,3.5965,108
2012-04-17,14:45:00,3.5965,3.5965,3.5925,3.5935,397
2012-04-17,14:50:00,3.5940,3.5960,3.5915,3.5915,318
2012-04-17,14:55:00,3.5915,3.5930,3.5865,3.5865,427
2012-04-17,15:00:00,3.5865,3.5900,3.5845,3.5900,350
2012-04-17,15:05:00,3.5895,3.5940,3.5890,3.5935,244
2012-04-17,15:10:00,3.5935,3.5970,3.5920,3.5945,169
2012-04-17,15:15:00,3.5945,3.5995,3.5945,3.5985,204
2012-04-17,15:20:00,3.5990,3.6040,3.5985,3.6030,491
2012-04-17,15:25:00,3.6025,3.6045,3.6010,3.6020,117
2012-04-17,15:30:00,3.6020,3.6025,3.5990,3.5995,106
2012-04-17,15:35:00,3.5990,3.6010,3.5985,3.6010,71
2012-04-17,15:40:00,3.6015,3.6070,3.6010,3.6060,220
2012-04-17,15:45:00,3.6055,3.6090,3.6050,3.6065,138
2012-04-17,15:50:00,3.6070,3.6105,3.6065,3.6105,72
2012-04-17,15:55:00,3.6100,3.6130,3.6100,3.6115,163
2012-04-17,16:00:00,3.6115,3.6115,3.6075,3.6100,288
2012-04-17,16:05:00,3.6100,3.6105,3.6030,3.6045,283
2012-04-17,16:10:00,3.6040,3.6040,3.5975,3.5975,254
2012-04-17,16:15:00,3.5975,3.5995,3.5970,3.5970,120
2012-04-17,16:20:00,3.5975,3.6000,3.5970,3.5985,59
2012-04-17,16:25:00,3.5990,3.6040,3.5985,3.6030,160
2012-04-17,16:30:00,3.6025,3.6055,3.6005,3.6055,208
2012-04-17,16:35:00,3.6050,3.6120,3.6050,3.6120,370
2012-04-17,16:40:00,3.6110,3.6130,3.6070,3.6075,128
2012-04-17,16:45:00,3.6070,3.6085,3.6060,3.6075,89
2012-04-17,16:50:00,3.6080,3.6110,3.6015,3.6025,283
2012-04-17,16:55:00,3.6030,3.6050,3.6015,3.6050,106
2012-04-17,17:00:00,3.6050,3.6145,3.6040,3.6140,299
2012-04-17,17:05:00,3.6150,3.6165,3.6135,3.6145,186
2012-04-17,17:10:00,3.6145,3.6155,3.6105,3.6125,165
2012-04-17,17:15:00,3.6120,3.6165,3.6120,3.6150,106
2012-04-17,17:20:00,3.6150,3.6150,3.6095,3.6100,110
2012-04-17,17:25:00,3.6110,3.6115,3.6095,3.6095,49
2012-04-17,17:30:00,3.6110,3.6135,3.6105,3.6120,69
2012-04-17,17:35:00,3.6115,3.6155,3.6105,3.6155,270
2012-04-17,17:40:00,3.6160,3.6265,3.6155,3.6250,644
2012-04-17,17:45:00,3.6245,3.6260,3.6220,3.6225,213
2012-04-17,17:50:00,3.6225,3.6235,3.6205,3.6210,117
2012-04-17,17:55:00,3.6205,3.6220,3.6170,3.6175,135
2012-04-17,18:00:00,3.6170,3.6175,3.6155,3.6165,110
2012-04-17,18:05:00,3.6165,3.6205,3.6150,3.6195,164
2012-04-17,18:10:00,3.6200,3.6215,3.6195,3.6210,113
2012-04-17,18:15:00,3.6205,3.6235,3.6205,3.6220,122
2012-04-17,18:20:00,3.6225,3.6230,3.6215,3.6225,33
2012-04-17,18:25:00,3.6200,3.6225,3.6190,3.6225,84
2012-04-17,18:30:00,3.6230,3.6260,3.6230,3.6245,135
2012-04-17,18:35:00,3.6240,3.6290,3.6240,3.6270,137
2012-04-17,18:40:00,3.6270,3.6330,3.6265,3.6320,309
2012-04-17,18:45:00,3.6315,3.6335,3.6310,3.6325,254
2012-04-17,18:50:00,3.6325,3.6365,3.6320,3.6320,253
2012-04-17,18:55:00,3.6315,3.6335,3.6300,3.6335,206
2012-04-17,19:00:00,3.6330,3.6340,3.6255,3.6260,296
2012-04-17,19:05:00,3.6260,3.6270,3.6245,3.6270,149
2012-04-17,19:10:00,3.6265,3.6290,3.6245,3.6265,170
2012-04-17,19:15:00,3.6265,3.6330,3.6265,3.6300,240
2012-04-17,19:20:00,3.6305,3.6345,3.6280,3.6335,123
2012-04-17,19:25:00,3.6335,3.6365,3.6320,3.6350,165
2012-04-17,19:30:00,3.6350,3.6365,3.6240,3.6260,282
2012-04-17,19:35:00,3.6260,3.6265,3.6240,3.6240,143
2012-04-17,19:40:00,3.6240,3.6240,3.6145,3.6180,609
2012-04-17,19:45:00,3.6185,3.6220,3.6185,3.6210,139
2012-04-17,19:50:00,3.6210,3.6210,3.6145,3.6205,222
2012-04-17,19:55:00,3.6200,3.6235,3.6200,3.6225,174
2012-04-17,20:00:00,3.6225,3.6295,3.6225,3.6285,479
2012-04-17,20:05:00,3.6285,3.6325,3.6280,3.6295,192
2012-04-17,20:10:00,3.6295,3.6315,3.6245,3.6250,224
2012-04-17,20:15:00,3.6265,3.6265,3.6210,3.6225,248
2012-04-17,20:20:00,3.6235,3.6305,3.6235,3.6275,165
2012-04-17,20:25:00,3.6280,3.6285,3.6235,3.6240,142
2012-04-17,20:30:00,3.6230,3.6230,3.6170,3.6185,401
2012-04-17,20:35:00,3.6180,3.6235,3.6165,3.6185,230
2012-04-17,20:40:00,3.6185,3.6265,3.6165,3.6240,295
2012-04-17,20:45:00,3.6250,3.6260,3.6195,3.6205,108
2012-04-17,20:50:00,3.6210,3.6225,3.6195,3.6210,118
2012-04-17,20:55:00,3.6210,3.6225,3.6195,3.6205,94
2012-04-17,21:00:00,3.6205,3.6285,3.6205,3.6250,448
2012-04-17,21:05:00,3.6245,3.6315,3.6245,3.6305,554
2012-04-17,21:10:00,3.6305,3.6335,3.6285,3.6290,349
2012-04-17,21:15:00,3.6285,3.6285,3.6230,3.6260,350
2012-04-17,21:20:00,3.6265,3.6300,3.6245,3.6255,167
2012-04-17,21:25:00,3.6255,3.6290,3.6245,3.6290,111
2012-04-17,21:30:00,3.6290,3.6345,3.6260,3.6300,437
2012-04-17,21:35:00,3.6305,3.6320,3.6210,3.6215,497
2012-04-17,21:40:00,3.6210,3.6210,3.6035,3.6130,1445
2012-04-17,21:45:00,3.6125,3.6170,3.6090,3.6165,426
2012-04-17,21:50:00,3.6160,3.6200,3.6125,3.6150,336
2012-04-17,21:55:00,3.6160,3.6185,3.6120,3.6145,401
2012-04-17,22:00:00,3.6150,3.6150,3.6090,3.6105,520
2012-04-17,22:05:00,3.6105,3.6145,3.6095,3.6110,328
2012-04-17,22:10:00,3.6105,3.6230,3.6105,3.6215,442
2012-04-17,22:15:00,3.6210,3.6270,3.6195,3.6265,425
2012-04-17,22:20:00,3.6265,3.6290,3.6210,3.6240,499
2012-04-17,22:25:00,3.6240,3.6255,3.6220,3.6230,195
2012-04-17,22:30:00,3.6230,3.6280,3.6230,3.6270,472
2012-04-17,22:35:00,3.6275,3.6280,3.6235,3.6255,298
2012-04-17,22:40:00,3.6245,3.6325,3.6245,3.6305,359
2012-04-17,22:45:00,3.6300,3.6520,3.6300,3.6455,2688
2012-04-17,22:50:00,3.6460,3.6510,3.6430,3.6480,813
2012-04-17,22:55:00,3.6480,3.6505,3.6405,3.6415,515
2012-04-17,23:00:00,3.6425,3.6470,3.6420,3.6460,467
2012-04-17,23:05:00,3.6460,3.6460,3.6410,3.6420,320
2012-04-17,23:10:00,3.6420,3.6440,3.6410,3.6420,229
2012-04-17,23:15:00,3.6420,3.6460,3.6410,3.6450,235
2012-04-17,23:20:00,3.6450,3.6490,3.6420,3.6470,368
2012-04-17,23:25:00,3.6455,3.6465,3.6425,3.6440,272
2012-04-17,23:30:00,3.6440,3.6445,3.6360,3.6360,533
2012-04-17,23:35:00,3.6355,3.6390,3.6345,3.6360,379
2012-04-17,23:40:00,3.6365,3.6430,3.6355,3.6400,378
2012-04-17,23:45:00,3.6400,3.6465,3.6380,3.6435,322
2012-04-17,23:50:00,3.6435,3.6440,3.6390,3.6410,293
2012-04-17,23:55:00,3.6415,3.6440,3.6400,3.6420,103
2012-04-18,00:00:00,3.6420,3.6475,3.6420,3.6460,306
2012-04-18,00:05:00,3.6460,3.6475,3.6455,3.6465,154
2012-04-18,00:10:00,3.6465,3.6485,3.6445,3.6460,212
2012-04-18,00:15:00,3.6455,3.6455,3.6410,3.6435,195
2012-04-18,00:20:00,3.6435,3.6460,3.6425,3.6460,172
2012-04-18,00:25:00,3.6465,3.6480,3.6450,3.6460,223
2012-04-18,00:30:00,3.6460,3.6490,3.6450,3.6485,276
2012-04-18,00:35:00,3.6490,3.6495,3.6460,3.6475,201
2012-04-18,00:40:00,3.6465,3.6485,3.6455,3.6470,129
2012-04-18,00:45:00,3.6470,3.6480,3.6455,3.6475,137
2012-04-18,00:50:00,3.6470,3.6485,3.6455,3.6475,247
2012-04-18,00:55:00,3.6475,3.6480,3.6450,3.6475,307
2012-04-18,01:00:00,3.6475,3.6480,3.6455,3.6475,165
2012-04-18,01:05:00,3.6470,3.6480,3.6460,3.6460,49
2012-04-18,01:10:00,3.6470,3.6470,3.6450,3.6460,78
2012-04-18,01:15:00,3.6460,3.6465,3.6450,3.6460,95
2012-04-18,01:20:00,3.6465,3.6480,3.6460,3.6475,144
2012-04-18,01:25:00,3.6475,3.6505,3.6475,3.6490,268
2012-04-18,01:30:00,3.6490,3.6545,3.6485,3.6500,463
2012-04-18,01:35:00,3.6500,3.6530,3.6495,3.6520,92
2012-04-18,01:40:00,3.6515,3.6530,3.6510,3.6520,81
2012-04-18,01:45:00,3.6520,3.6525,3.6510,3.6510,73
2012-04-18,01:50:00,3.6510,3.6510,3.6485,3.6490,82
2012-04-18,01:55:00,3.6485,3.6495,3.6465,3.6470,102
2012-04-18,02:00:00,3.6470,3.6470,3.6455,3.6465,65
2012-04-18,02:05:00,3.6470,3.6470,3.6450,3.6460,22
2012-04-18,02:10:00,3.6460,3.6475,3.6450,3.6460,75
2012-04-18,02:15:00,3.6465,3.6470,3.6450,3.6460,100
2012-04-18,02:20:00,3.6450,3.6470,3.6450,3.6450,37
2012-04-18,02:25:00,3.6450,3.6460,3.6450,3.6460,11
2012-04-18,02:30:00,3.6460,3.6465,3.6450,3.6455,13
2012-04-18,02:35:00,3.6460,3.6465,3.6460,3.6465,3
2012-04-18,02:40:00,3.6465,3.6465,3.6450,3.6455,21
2012-04-18,02:45:00,3.6450,3.6485,3.6450,3.6450,107
2012-04-18,02:50:00,3.6450,3.6465,3.6450,3.6460,43
2012-04-18,02:55:00,3.6460,3.6480,3.6460,3.6465,23
2012-04-18,03:00:00,3.6475,3.6490,3.6475,3.6485,44
2012-04-18,03:05:00,3.6485,3.6490,3.6475,3.6480,24
2012-04-18,03:10:00,3.6480,3.6500,3.6480,3.6495,47
2012-04-18,03:15:00,3.6490,3.6490,3.6490,3.6490,37
2012-04-18,03:20:00,3.6495,3.6495,3.6465,3.6475,46
2012-04-18,03:25:00,3.6470,3.6485,3.6470,3.6485,24
2012-04-18,03:30:00,3.6490,3.6490,3.6465,3.6470,20
2012-04-18,03:35:00,3.6480,3.6480,3.6465,3.6465,34
2012-04-18,03:40:00,3.6470,3.6470,3.6430,3.6445,150
2012-04-18,03:45:00,3.6455,3.6465,3.6435,3.6445,35
2012-04-18,03:50:00,3.6440,3.6475,3.6440,3.6460,72
2012-04-18,03:55:00,3.6450,3.6460,3.6450,3.6450,31
2012-04-18,04:00:00,3.6445,3.6460,3.6445,3.6450,28
2012-04-18,04:05:00,3.6450,3.6460,3.6445,3.6455,34
2012-04-18,04:10:00,3.6455,3.6465,3.6445,3.6445,22
2012-04-18,04:15:00,3.6455,3.6470,3.6455,3.6460,10
2012-04-18,04:20:00,3.6460,3.6460,3.6460,3.6460,2
2012-04-18,04:25:00,3.6450,3.6460,3.6450,3.6460,10
2012-04-18,04:30:00,3.6460,3.6465,3.6460,3.6460,27
2012-04-18,04:35:00,3.6465,3.6470,3.6455,3.6455,13
2012-04-18,04:40:00,3.6465,3.6465,3.6445,3.6450,28
2012-04-18,04:45:00,3.6445,3.6445,3.6440,3.6440,8
2012-04-18,04:50:00,3.6435,3.6445,3.6435,3.6445,20
2012-04-18,04:55:00,3.6430,3.6440,3.6420,3.6425,16
2012-04-18,05:00:00,3.6420,3.6425,3.6405,3.6420,33
2012-04-18,05:05:00,3.6425,3.6425,3.6415,3.6415,9
2012-04-18,05:10:00,3.6415,3.6415,3.6400,3.6405,17
2012-04-18,06:00:00,3.6435,3.6445,3.6415,3.6435,11
2012-04-18,06:05:00,3.6425,3.6425,3.6410,3.6410,17
2012-04-18,06:10:00,3.6410,3.6410,3.6400,3.6400,16
2012-04-18,06:15:00,3.6400,3.6410,3.6395,3.6395,11
2012-04-18,06:20:00,3.6395,3.6400,3.6395,3.6400,7
2012-04-18,06:25:00,3.6400,3.6420,3.6400,3.6420,5
2012-04-18,06:30:00,3.6410,3.6420,3.6410,3.6420,13
2012-04-18,06:35:00,3.6415,3.6415,3.6395,3.6395,5
2012-04-18,06:40:00,3.6410,3.6420,3.6410,3.6420,7
2012-04-18,06:45:00,3.6415,3.6425,3.6415,3.6425,11
2012-04-18,06:50:00,3.6425,3.6455,3.6420,3.6455,33
2012-04-18,06:55:00,3.6455,3.6465,3.6440,3.6455,37
2012-04-18,07:00:00,3.6440,3.6455,3.6435,3.6455,5
2012-04-18,07:05:00,3.6450,3.6455,3.6445,3.6455,23
2012-04-18,07:10:00,3.6450,3.6450,3.6450,3.6450,6
2012-04-18,07:15:00,3.6435,3.6445,3.6435,3.6445,3
2012-04-18,07:20:00,3.6435,3.6440,3.6425,3.6440,5
2012-04-18,07:25:00,3.6440,3.6440,3.6440,3.6440,1
2012-04-18,07:30:00,3.6430,3.6435,3.6420,3.6435,23
2012-04-18,07:35:00,3.6440,3.6440,3.6440,3.6440,16
2012-04-18,07:45:00,3.6440,3.6440,3.6440,3.6440,1
2012-04-18,07:50:00,3.6440,3.6440,3.6435,3.6435,23
2012-04-18,07:55:00,3.6435,3.6470,3.6435,3.6460,92
2012-04-18,08:00:00,3.6460,3.6470,3.6445,3.6455,54
2012-04-18,08:05:00,3.6470,3.6470,3.6405,3.6405,53
2012-04-18,08:10:00,3.6410,3.6450,3.6410,3.6430,96
2012-04-18,08:15:00,3.6445,3.6445,3.6430,3.6435,38
2012-04-18,08:20:00,3.6420,3.6425,3.6410,3.6415,23
2012-04-18,08:25:00,3.6405,3.6420,3.6405,3.6410,49
2012-04-18,08:30:00,3.6415,3.6420,3.6400,3.6420,41
2012-04-18,08:35:00,3.6415,3.6420,3.6415,3.6415,23
2012-04-18,08:40:00,3.6410,3.6450,3.6410,3.6450,39
2012-04-18,08:45:00,3.6455,3.6460,3.6450,3.6460,12
2012-04-18,08:50:00,3.6460,3.6520,3.6455,3.6510,118
2012-04-18,08:55:00,3.6515,3.6540,3.6450,3.6475,273
2012-04-18,09:00:00,3.6480,3.6505,3.6430,3.6450,446
2012-04-18,09:05:00,3.6430,3.6440,3.6395,3.6400,345
2012-04-18,09:10:00,3.6400,3.6410,3.6380,3.6380,258
2012-04-18,09:15:00,3.6380,3.6395,3.6365,3.6385,137
2012-04-18,09:20:00,3.6385,3.6450,3.6380,3.6435,137
2012-04-18,09:25:00,3.6430,3.6455,3.6410,3.6410,92
2012-04-18,09:30:00,3.6415,3.6420,3.6400,3.6405,48
2012-04-18,09:35:00,3.6410,3.6415,3.6365,3.6375,137
2012-04-18,09:40:00,3.6380,3.6395,3.6375,3.6395,37
2012-04-18,09:45:00,3.6390,3.6415,3.6385,3.6405,88
2012-04-18,09:50:00,3.6410,3.6420,3.6395,3.6395,41
2012-04-18,09:55:00,3.6390,3.6400,3.6355,3.6365,127
2012-04-18,10:00:00,3.6365,3.6380,3.6355,3.6360,84
2012-04-18,10:05:00,3.6365,3.6375,3.6350,3.6370,88
2012-04-18,10:10:00,3.6375,3.6385,3.6360,3.6360,96
2012-04-18,10:15:00,3.6370,3.6380,3.6360,3.6375,37
2012-04-18,10:20:00,3.6375,3.6380,3.6370,3.6375,11
2012-04-18,10:25:00,3.6370,3.6375,3.6365,3.6375,15
2012-04-18,10:30:00,3.6375,3.6375,3.6320,3.6330,202
2012-04-18,10:35:00,3.6320,3.6320,3.6270,3.6275,233
2012-04-18,10:40:00,3.6275,3.6290,3.6260,3.6290,126
2012-04-18,10:45:00,3.6290,3.6310,3.6285,3.6295,58
2012-04-18,10:50:00,3.6295,3.6295,3.6275,3.6275,66
2012-04-18,10:55:00,3.6275,3.6280,3.6265,3.6265,49
2012-04-18,11:00:00,3.6265,3.6290,3.6255,3.6290,137
2012-04-18,11:05:00,3.6290,3.6385,3.6290,3.6385,215
2012-04-18,11:10:00,3.6385,3.6480,3.6385,3.6470,661
2012-04-18,11:15:00,3.6470,3.6620,3.6465,3.6560,856
2012-04-18,11:20:00,3.6565,3.6570,3.6490,3.6510,390
2012-04-18,11:25:00,3.6510,3.6585,3.6500,3.6585,229
2012-04-18,11:30:00,3.6575,3.6575,3.6535,3.6550,54
2012-04-18,11:35:00,3.6560,3.6615,3.6560,3.6610,140
2012-04-18,11:40:00,3.6615,3.6670,3.6600,3.6615,344
2012-04-18,11:45:00,3.6620,3.6640,3.6620,3.6640,41
2012-04-18,11:50:00,3.6635,3.6635,3.6620,3.6620,43
2012-04-18,11:55:00,3.6625,3.6630,3.6590,3.6620,52
2012-04-18,12:00:00,3.6625,3.6630,3.6600,3.6615,50
2012-04-18,12:05:00,3.6620,3.6635,3.6590,3.6610,36
2012-04-18,12:10:00,3.6600,3.6600,3.6560,3.6560,38
2012-04-18,12:15:00,3.6565,3.6580,3.6555,3.6565,27
2012-04-18,12:20:00,3.6585,3.6615,3.6565,3.6570,16
2012-04-18,12:25:00,3.6580,3.6580,3.6560,3.6570,13
2012-04-18,12:30:00,3.6565,3.6605,3.6560,3.6600,38
2012-04-18,12:35:00,3.6610,3.6620,3.6605,3.6620,11
2012-04-18,12:40:00,3.6615,3.6615,3.6600,3.6600,22
2012-04-18,12:45:00,3.6605,3.6610,3.6595,3.6595,20
2012-04-18,12:50:00,3.6600,3.6600,3.6575,3.6580,32
2012-04-18,12:55:00,3.6580,3.6590,3.6580,3.6585,33
2012-04-18,13:00:00,3.6585,3.6605,3.6585,3.6595,21
2012-04-18,13:05:00,3.6600,3.6605,3.6595,3.6600,11
2012-04-18,13:10:00,3.6595,3.6620,3.6590,3.6605,75
2012-04-18,13:15:00,3.6615,3.6630,3.6615,3.6615,32
2012-04-18,13:20:00,3.6620,3.6630,3.6610,3.6610,36
2012-04-18,13:25:00,3.6620,3.6635,3.6620,3.6625,59
2012-04-18,13:30:00,3.6625,3.6645,3.6595,3.6600,287
2012-04-18,13:35:00,3.6600,3.6630,3.6595,3.6630,92
2012-04-18,13:40:00,3.6630,3.6660,3.6630,3.6660,160
2012-04-18,13:45:00,3.6660,3.6670,3.6630,3.6630,90
2012-04-18,13:50:00,3.6625,3.6630,3.6615,3.6620,88
2012-04-18,13:55:00,3.6640,3.6695,3.6640,3.6670,258
2012-04-18,14:00:00,3.6670,3.6680,3.6660,3.6670,162
2012-04-18,14:05:00,3.6670,3.6690,3.6665,3.6685,146
2012-04-18,14:10:00,3.6680,3.6720,3.6670,3.6715,206
2012-04-18,14:15:00,3.6715,3.6745,3.6680,3.6710,360
2012-04-18,14:20:00,3.6725,3.6730,3.6705,3.6720,153
2012-04-18,14:25:00,3.6720,3.6745,3.6710,3.6720,227
2012-04-18,14:30:00,3.6715,3.6730,3.6705,3.6720,174
2012-04-18,14:35:00,3.6720,3.6725,3.6670,3.6680,234
2012-04-18,14:40:00,3.6680,3.6745,3.6680,3.6740,258
2012-04-18,14:45:00,3.6745,3.6745,3.6705,3.6705,145
2012-04-18,14:50:00,3.6710,3.6725,3.6680,3.6705,267
2012-04-18,14:55:00,3.6700,3.6700,3.6660,3.6660,154
2012-04-18,15:00:00,3.6660,3.6660,3.6575,3.6590,397
2012-04-18,15:05:00,3.6585,3.6610,3.6545,3.6610,296
2012-04-18,15:10:00,3.6610,3.6625,3.6575,3.6575,171
2012-04-18,15:15:00,3.6575,3.6600,3.6550,3.6555,155
2012-04-18,15:20:00,3.6560,3.6580,3.6550,3.6555,144
2012-04-18,15:25:00,3.6560,3.6565,3.6525,3.6535,201
2012-04-18,15:30:00,3.6530,3.6565,3.6510,3.6555,138
2012-04-18,15:35:00,3.6550,3.6585,3.6550,3.6575,156
2012-04-18,15:40:00,3.6580,3.6610,3.6580,3.6605,102
2012-04-18,15:45:00,3.6605,3.6610,3.6585,3.6590,139
2012-04-18,15:50:00,3.6590,3.6600,3.6550,3.6565,116
2012-04-18,15:55:00,3.6570,3.6585,3.6555,3.6575,114
2012-04-18,16:00:00,3.6575,3.6625,3.6570,3.6600,330
2012-04-18,16:05:00,3.6600,3.6600,3.6575,3.6580,88
2012-04-18,16:10:00,3.6595,3.6610,3.6585,3.6585,167
2012-04-18,16:15:00,3.6590,3.6600,3.6550,3.6570,99
2012-04-18,16:20:00,3.6570,3.6595,3.6560,3.6580,51
2012-04-18,16:25:00,3.6575,3.6580,3.6550,3.6565,123
2012-04-18,16:30:00,3.6560,3.6605,3.6560,3.6575,152
2012-04-18,16:35:00,3.6585,3.6605,3.6575,3.6585,66
2012-04-18,16:40:00,3.6590,3.6595,3.6580,3.6585,22
2012-04-18,16:45:00,3.6575,3.6585,3.6535,3.6545,138
2012-04-18,16:50:00,3.6550,3.6575,3.6510,3.6515,157
2012-04-18,16:55:00,3.6510,3.6510,3.6470,3.6470,314
2012-04-18,17:00:00,3.6470,3.6490,3.6450,3.6450,342
2012-04-18,17:05:00,3.6455,3.6465,3.6445,3.6455,74
2012-04-18,17:10:00,3.6460,3.6485,3.6425,3.6480,175
2012-04-18,17:15:00,3.6485,3.6520,3.6485,3.6505,124
2012-04-18,17:20:00,3.6505,3.6505,3.6455,3.6470,80
2012-04-18,17:25:00,3.6465,3.6485,3.6450,3.6480,150
2012-04-18,17:30:00,3.6485,3.6485,3.6460,3.6470,77
2012-04-18,17:35:00,3.6470,3.6495,3.6460,3.6485,127
2012-04-18,17:40:00,3.6485,3.6495,3.6465,3.6485,43
2012-04-18,17:45:00,3.6480,3.6480,3.6460,3.6460,51
2012-04-18,17:50:00,3.6460,3.6495,3.6460,3.6485,43
2012-04-18,17:55:00,3.6490,3.6510,3.6485,3.6510,55
2012-04-18,18:00:00,3.6505,3.6505,3.6465,3.6480,61
2012-04-18,18:05:00,3.6485,3.6485,3.6465,3.6475,15
2012-04-18,18:10:00,3.6470,3.6490,3.6450,3.6490,193
2012-04-18,18:15:00,3.6485,3.6485,3.6460,3.6460,43
2012-04-18,18:20:00,3.6470,3.6480,3.6465,3.6470,58
2012-04-18,18:25:00,3.6470,3.6470,3.6440,3.6445,144
2012-04-18,18:30:00,3.6450,3.6455,3.6430,3.6455,126
2012-04-18,18:35:00,3.6450,3.6460,3.6440,3.6440,115
2012-04-18,18:40:00,3.6445,3.6475,3.6445,3.6475,73
2012-04-18,18:45:00,3.6475,3.6475,3.6440,3.6465,101
2012-04-18,18:50:00,3.6455,3.6505,3.6455,3.6505,171
2012-04-18,18:55:00,3.6500,3.6500,3.6475,3.6475,122
2012-04-18,19:00:00,3.6475,3.6490,3.6410,3.6425,441
2012-04-18,19:05:00,3.6425,3.6430,3.6305,3.6345,541
2012-04-18,19:10:00,3.6350,3.6370,3.6345,3.6370,103
2012-04-18,19:15:00,3.6365,3.6380,3.6345,3.6380,64
2012-04-18,19:20:00,3.6390,3.6400,3.6385,3.6390,126
2012-04-18,19:25:00,3.6395,3.6405,3.6370,3.6370,115
2012-04-18,19:30:00,3.6365,3.6365,3.6265,3.6285,318
2012-04-18,19:35:00,3.6285,3.6350,3.6280,3.6340,274
2012-04-18,19:40:00,3.6330,3.6330,3.6255,3.6305,306
2012-04-18,19:45:00,3.6305,3.6310,3.6265,3.6295,121
2012-04-18,19:50:00,3.6295,3.6355,3.6260,3.6345,295
2012-04-18,19:55:00,3.6350,3.6350,3.6305,3.6305,82
2012-04-18,20:00:00,3.6320,3.6325,3.6275,3.6290,297
2012-04-18,20:05:00,3.6290,3.6340,3.6285,3.6340,182
2012-04-18,20:10:00,3.6325,3.6425,3.6310,3.6405,721
2012-04-18,20:15:00,3.6410,3.6415,3.6370,3.6380,178
2012-04-18,20:20:00,3.6365,3.6385,3.6340,3.6365,231
2012-04-18,20:25:00,3.6365,3.6370,3.6330,3.6345,153
2012-04-18,20:30:00,3.6345,3.6365,3.6260,3.6290,399
2012-04-18,20:35:00,3.6290,3.6310,3.6280,3.6280,190
2012-04-18,20:40:00,3.6280,3.6295,3.6230,3.6265,760
2012-04-18,20:45:00,3.6260,3.6265,3.6165,3.6205,1014
2012-04-18,20:50:00,3.6205,3.6210,3.6165,3.6185,370
2012-04-18,20:55:00,3.6190,3.6200,3.6165,3.6180,284
2012-04-18,21:00:00,3.6180,3.6205,3.6165,3.6185,279
2012-04-18,21:05:00,3.6190,3.6220,3.6180,3.6185,339
2012-04-18,21:10:00,3.6185,3.6250,3.6180,3.6235,289
2012-04-18,21:15:00,3.6230,3.6235,3.6190,3.6195,152
2012-04-18,21:20:00,3.6190,3.6230,3.6185,3.6230,119
2012-04-18,21:25:00,3.6235,3.6255,3.6220,3.6230,195
2012-04-18,21:30:00,3.6225,3.6245,3.6120,3.6180,962
2012-04-18,21:35:00,3.6180,3.6250,3.6180,3.6225,464
2012-04-18,21:40:00,3.6230,3.6290,3.6220,3.6250,452
2012-04-18,21:45:00,3.6260,3.6315,3.6235,3.6315,439
2012-04-18,21:50:00,3.6315,3.6340,3.6260,3.6280,488
2012-04-18,21:55:00,3.6275,3.6305,3.6255,3.6275,172
2012-04-18,22:00:00,3.6280,3.6285,3.6205,3.6225,397
2012-04-18,22:05:00,3.6225,3.6250,3.6210,3.6250,243
2012-04-18,22:10:00,3.6245,3.6285,3.6220,3.6280,324
2012-04-18,22:15:00,3.6285,3.6315,3.6240,3.6300,564
2012-04-18,22:20:00,3.6295,3.6305,3.6210,3.6250,382
2012-04-18,22:25:00,3.6245,3.6270,3.6235,3.6250,196
2012-04-18,22:30:00,3.6250,3.6280,3.6235,3.6270,286
2012-04-18,22:35:00,3.6270,3.6340,3.6255,3.6295,513
2012-04-18,22:40:00,3.6305,3.6385,3.6300,3.6330,423
2012-04-18,22:45:00,3.6335,3.6395,3.6330,3.6365,627
2012-04-18,22:50:00,3.6370,3.6370,3.6315,3.6335,183
2012-04-18,22:55:00,3.6330,3.6340,3.6290,3.6305,441
2012-04-18,23:00:00,3.6300,3.6305,3.6265,3.6265,168
2012-04-18,23:05:00,3.6265,3.6265,3.6200,3.6235,443
2012-04-18,23:10:00,3.6235,3.6245,3.6180,3.6205,366
2012-04-18,23:15:00,3.6200,3.6235,3.6185,3.6230,289
2012-04-18,23:20:00,3.6225,3.6245,3.6190,3.6235,205
2012-04-18,23:25:00,3.6245,3.6265,3.6200,3.6215,293
2012-04-18,23:30:00,3.6230,3.6255,3.6215,3.6235,366
2012-04-18,23:35:00,3.6230,3.6255,3.6195,3.6250,390
2012-04-18,23:40:00,3.6255,3.6275,3.6240,3.6240,255
2012-04-18,23:45:00,3.6235,3.6290,3.6235,3.6280,257
2012-04-18,23:50:00,3.6280,3.6380,3.6275,3.6380,513
2012-04-18,23:55:00,3.6380,3.6390,3.6320,3.6325,362
2012-04-19,00:00:00,3.6330,3.6355,3.6325,3.6340,355
2012-04-19,00:05:00,3.6345,3.6350,3.6310,3.6335,324
2012-04-19,00:10:00,3.6335,3.6350,3.6325,3.6350,133
2012-04-19,00:15:00,3.6345,3.6365,3.6335,3.6355,132
2012-04-19,00:20:00,3.6355,3.6370,3.6310,3.6325,234
2012-04-19,00:25:00,3.6330,3.6355,3.6305,3.6310,346
2012-04-19,00:30:00,3.6310,3.6355,3.6300,3.6340,411
2012-04-19,00:35:00,3.6340,3.6345,3.6320,3.6340,189
2012-04-19,00:40:00,3.6345,3.6350,3.6320,3.6345,117
2012-04-19,00:45:00,3.6335,3.6335,3.6280,3.6295,334
2012-04-19,00:50:00,3.6300,3.6335,3.6280,3.6325,305
2012-04-19,00:55:00,3.6320,3.6330,3.6300,3.6305,449
2012-04-19,01:00:00,3.6300,3.6305,3.6270,3.6285,311
2012-04-19,01:05:00,3.6285,3.6290,3.6250,3.6260,106
2012-04-19,01:10:00,3.6265,3.6300,3.6265,3.6300,136
2012-04-19,01:15:00,3.6305,3.6320,3.6265,3.6315,174
2012-04-19,01:20:00,3.6310,3.6335,3.6305,3.6325,152
2012-04-19,01:25:00,3.6330,3.6330,3.6310,3.6320,98
2012-04-19,01:30:00,3.6315,3.6325,3.6290,3.6300,103
2012-04-19,01:35:00,3.6295,3.6300,3.6250,3.6250,138
2012-04-19,01:40:00,3.6240,3.6270,3.6240,3.6265,112
2012-04-19,01:45:00,3.6260,3.6270,3.6255,3.6260,34
2012-04-19,01:50:00,3.6255,3.6270,3.6245,3.6265,65
2012-04-19,01:55:00,3.6260,3.6260,3.6225,3.6235,125
2012-04-19,02:00:00,3.6235,3.6260,3.6225,3.6255,43
2012-04-19,02:05:00,3.6250,3.6275,3.6250,3.6270,30
2012-04-19,02:10:00,3.6255,3.6270,3.6240,3.6270,61
2012-04-19,02:15:00,3.6275,3.6275,3.6255,3.6275,20
2012-04-19,02:20:00,3.6270,3.6300,3.6265,3.6290,68
2012-04-19,02:25:00,3.6295,3.6300,3.6275,3.6275,15
2012-04-19,02:30:00,3.6300,3.6305,3.6285,3.6290,23
2012-04-19,02:35:00,3.6305,3.6305,3.6295,3.6300,21
2012-04-19,02:40:00,3.6300,3.6300,3.6290,3.6295,7
2012-04-19,02:45:00,3.6295,3.6305,3.6295,3.6300,22
2012-04-19,02:50:00,3.6300,3.6305,3.6295,3.6305,55
2012-04-19,02:55:00,3.6305,3.6310,3.6295,3.6300,40
2012-04-19,03:00:00,3.6300,3.6310,3.6300,3.6305,95
2012-04-19,03:05:00,3.6305,3.6310,3.6305,3.6310,8
2012-04-19,03:10:00,3.6300,3.6305,3.6280,3.6280,25
2012-04-19,03:15:00,3.6290,3.6300,3.6280,3.6300,16
2012-04-19,03:20:00,3.6290,3.6305,3.6285,3.6305,13
2012-04-19,03:25:00,3.6300,3.6300,3.6280,3.6280,25
2012-04-19,03:30:00,3.6275,3.6310,3.6270,3.6285,28
2012-04-19,03:35:00,3.6290,3.6295,3.6285,3.6290,20
2012-04-19,03:40:00,3.6285,3.6285,3.6270,3.6275,13
2012-04-19,03:45:00,3.6280,3.6280,3.6265,3.6280,26
2012-04-19,03:50:00,3.6285,3.6285,3.6255,3.6265,25
2012-04-19,03:55:00,3.6265,3.6285,3.6265,3.6285,40
2012-04-19,04:00:00,3.6290,3.6295,3.6270,3.6270,19
2012-04-19,04:05:00,3.6265,3.6270,3.6265,3.6265,20
2012-04-19,04:10:00,3.6265,3.6265,3.6255,3.6265,15
2012-04-19,04:15:00,3.6265,3.6265,3.6265,3.6265,2
2012-04-19,04:20:00,3.6260,3.6270,3.6255,3.6270,7
2012-04-19,04:25:00,3.6260,3.6260,3.6255,3.6255,2
2012-04-19,04:30:00,3.6255,3.6270,3.6255,3.6270,28
2012-04-19,04:35:00,3.6270,3.6280,3.6270,3.6280,32
2012-04-19,04:40:00,3.6285,3.6295,3.6285,3.6290,8
2012-04-19,04:50:00,3.6290,3.6290,3.6290,3.6290,4
2012-04-19,04:55:00,3.6300,3.6300,3.6290,3.6300,8
2012-04-19,05:00:00,3.6295,3.6300,3.6295,3.6300,2
2012-04-19,05:05:00,3.6300,3.6300,3.6285,3.6285,2
2012-04-19,05:10:00,3.6295,3.6310,3.6290,3.6310,14
2012-04-19,06:00:00,3.6285,3.6310,3.6285,3.6295,28
2012-04-19,06:05:00,3.6310,3.6310,3.6295,3.6295,4
2012-04-19,06:10:00,3.6285,3.6295,3.6285,3.6290,4
2012-04-19,06:20:00,3.6295,3.6295,3.6295,3.6295,2
2012-04-19,06:25:00,3.6285,3.6285,3.6285,3.6285,1
2012-04-19,06:30:00,3.6285,3.6285,3.6270,3.6275,11
2012-04-19,06:35:00,3.6275,3.6275,3.6270,3.6270,4
2012-04-19,06:40:00,3.6275,3.6290,3.6270,3.6275,6
2012-04-19,06:45:00,3.6285,3.6285,3.6270,3.6275,21
2012-04-19,06:50:00,3.6280,3.6280,3.6280,3.6280,2
2012-04-19,06:55:00,3.6280,3.6280,3.6275,3.6275,4
2012-04-19,07:00:00,3.6290,3.6295,3.6285,3.6290,13
2012-04-19,07:05:00,3.6290,3.6290,3.6285,3.6285,6
2012-04-19,07:10:00,3.6280,3.6285,3.6280,3.6285,4
2012-04-19,07:15:00,3.6285,3.6285,3.6285,3.6285,6
2012-04-19,07:25:00,3.6280,3.6290,3.6280,3.6290,2
2012-04-19,07:30:00,3.6290,3.6295,3.6280,3.6280,13
2012-04-19,07:35:00,3.6280,3.6290,3.6270,3.6280,15
2012-04-19,07:40:00,3.6270,3.6310,3.6270,3.6300,77
2012-04-19,07:45:00,3.6300,3.6310,3.6300,3.6310,59
2012-04-19,07:50:00,3.6300,3.6300,3.6290,3.6290,4
2012-04-19,07:55:00,3.6285,3.6285,3.6270,3.6270,11
2012-04-19,08:00:00,3.6270,3.6300,3.6260,3.6300,17
2012-04-19,08:05:00,3.6305,3.6310,3.6295,3.6295,56
2012-04-19,08:10:00,3.6300,3.6310,3.6295,3.6300,97
2012-04-19,08:15:00,3.6305,3.6350,3.6305,3.6315,70
2012-04-19,08:20:00,3.6310,3.6325,3.6305,3.6310,14
2012-04-19,08:25:00,3.6300,3.6315,3.6285,3.6285,26
2012-04-19,08:30:00,3.6285,3.6295,3.6285,3.6295,4
2012-04-19,08:35:00,3.6300,3.6310,3.6300,3.6310,9
2012-04-19,08:40:00,3.6310,3.6315,3.6290,3.6295,46
2012-04-19,08:45:00,3.6290,3.6290,3.6250,3.6265,120
2012-04-19,08:50:00,3.6260,3.6260,3.6195,3.6210,238
2012-04-19,08:55:00,3.6220,3.6285,3.6220,3.6285,82
2012-04-19,09:00:00,3.6285,3.6335,3.6270,3.6335,301
2012-04-19,09:05:00,3.6335,3.6370,3.6330,3.6345,160
2012-04-19,09:10:00,3.6345,3.6410,3.6345,3.6400,222
2012-04-19,09:15:00,3.6380,3.6395,3.6375,3.6385,106
2012-04-19,09:20:00,3.6385,3.6385,3.6350,3.6365,85
2012-04-19,09:25:00,3.6360,3.6390,3.6360,3.6375,76
2012-04-19,09:30:00,3.6380,3.6380,3.6350,3.6370,84
2012-04-19,09:35:00,3.6360,3.6385,3.6355,3.6355,76
2012-04-19,09:40:00,3.6365,3.6380,3.6360,3.6375,40
2012-04-19,09:45:00,3.6370,3.6400,3.6355,3.6380,141
2012-04-19,09:50:00,3.6380,3.6390,3.6370,3.6380,56
2012-04-19,09:55:00,3.6380,3.6395,3.6330,3.6340,108
2012-04-19,10:00:00,3.6335,3.6355,3.6325,3.6340,99
2012-04-19,10:05:00,3.6335,3.6445,3.6335,3.6445,245
2012-04-19,10:10:00,3.6435,3.6455,3.6415,3.6430,96
2012-04-19,10:15:00,3.6430,3.6430,3.6400,3.6400,38
2012-04-19,10:20:00,3.6400,3.6410,3.6395,3.6400,46
2012-04-19,10:25:00,3.6400,3.6415,3.6400,3.6415,45
2012-04-19,10:30:00,3.6405,3.6425,3.6405,3.6425,80
2012-04-19,10:35:00,3.6420,3.6440,3.6410,3.6410,51
2012-04-19,10:40:00,3.6415,3.6415,3.6395,3.6410,70
2012-04-19,10:45:00,3.6410,3.6415,3.6395,3.6395,25
2012-04-19,10:50:00,3.6405,3.6415,3.6390,3.6415,34
2012-04-19,10:55:00,3.6420,3.6425,3.6395,3.6400,76
2012-04-19,11:00:00,3.6395,3.6400,3.6370,3.6375,29
2012-04-19,11:05:00,3.6375,3.6380,3.6370,3.6380,10
2012-04-19,11:10:00,3.6380,3.6395,3.6355,3.6370,43
2012-04-19,11:15:00,3.6360,3.6385,3.6355,3.6385,30
2012-04-19,11:20:00,3.6395,3.6430,3.6385,3.6385,106
2012-04-19,11:25:00,3.6380,3.6380,3.6355,3.6375,72
2012-04-19,11:30:00,3.6375,3.6375,3.6365,3.6370,10
2012-04-19,11:35:00,3.6360,3.6360,3.6355,3.6355,10
2012-04-19,11:40:00,3.6355,3.6355,3.6315,3.6320,114
2012-04-19,11:45:00,3.6320,3.6335,3.6300,3.6305,71
2012-04-19,11:55:00,3.6310,3.6310,3.6300,3.6310,14
2012-04-19,12:00:00,3.6315,3.6315,3.6300,3.6315,11
2012-04-19,12:05:00,3.6315,3.6315,3.6265,3.6280,37
2012-04-19,12:10:00,3.6280,3.6280,3.6260,3.6270,21
2012-04-19,12:15:00,3.6270,3.6280,3.6260,3.6275,29
2012-04-19,12:20:00,3.6275,3.6275,3.6250,3.6250,55
2012-04-19,12:25:00,3.6255,3.6270,3.6255,3.6270,10
2012-04-19,12:30:00,3.6270,3.6270,3.6250,3.6250,19
2012-04-19,12:35:00,3.6250,3.6255,3.6230,3.6230,52
2012-04-19,12:40:00,3.6230,3.6240,3.6230,3.6235,35
2012-04-19,12:45:00,3.6235,3.6245,3.6220,3.6245,55
2012-04-19,12:50:00,3.6245,3.6260,3.6245,3.6250,75
2012-04-19,12:55:00,3.6250,3.6285,3.6250,3.6255,70
2012-04-19,13:00:00,3.6255,3.6260,3.6245,3.6260,30
2012-04-19,13:05:00,3.6265,3.6275,3.6255,3.6270,22
2012-04-19,13:10:00,3.6270,3.6285,3.6270,3.6285,31
2012-04-19,13:15:00,3.6290,3.6290,3.6285,3.6285,23
2012-04-19,13:20:00,3.6280,3.6295,3.6275,3.6290,17
2012-04-19,13:25:00,3.6280,3.6285,3.6280,3.6280,21
2012-04-19,13:30:00,3.6285,3.6355,3.6275,3.6340,244
2012-04-19,13:35:00,3.6345,3.6360,3.6335,3.6345,157
2012-04-19,13:40:00,3.6345,3.6355,3.6320,3.6330,156
2012-04-19,13:45:00,3.6335,3.6335,3.6315,3.6315,64
2012-04-19,13:50:00,3.6320,3.6320,3.6290,3.6290,78
2012-04-19,13:55:00,3.6290,3.6330,3.6275,3.6315,118
2012-04-19,14:00:00,3.6310,3.6330,3.6310,3.6320,33
2012-04-19,14:05:00,3.6315,3.6345,3.6315,3.6340,61
2012-04-19,14:10:00,3.6335,3.6350,3.6315,3.6320,75
2012-04-19,14:15:00,3.6320,3.6325,3.6310,3.6320,47
2012-04-19,14:20:00,3.6325,3.6340,3.6315,3.6335,68
2012-04-19,14:25:00,3.6340,3.6375,3.6340,3.6360,217
2012-04-19,14:30:00,3.6365,3.6415,3.6360,3.6405,204
2012-04-19,14:35:00,3.6405,3.6420,3.6390,3.6405,188
2012-04-19,14:40:00,3.6395,3.6405,3.6385,3.6390,109
2012-04-19,14:45:00,3.6390,3.6405,3.6385,3.6390,104
2012-04-19,14:50:00,3.6390,3.6405,3.6390,3.6405,44
2012-04-19,14:55:00,3.6415,3.6420,3.6380,3.6380,142
2012-04-19,15:00:00,3.6390,3.6410,3.6355,3.6370,270
2012-04-19,15:05:00,3.6370,3.6410,3.6370,3.6410,137
2012-04-19,15:10:00,3.6410,3.6445,3.6405,3.6410,170
2012-04-19,15:15:00,3.6410,3.6435,3.6405,3.6415,83
2012-04-19,15:20:00,3.6415,3.6485,3.6415,3.6470,218
2012-04-19,15:25:00,3.6460,3.6530,3.6460,3.6505,372
2012-04-19,15:30:00,3.6510,3.6515,3.6445,3.6450,134
2012-04-19,15:35:00,3.6450,3.6490,3.6445,3.6460,156
2012-04-19,15:40:00,3.6465,3.6500,3.6455,3.6475,110
2012-04-19,15:45:00,3.6465,3.6475,3.6440,3.6465,128
2012-04-19,15:50:00,3.6470,3.6520,3.6455,3.6500,231
2012-04-19,15:55:00,3.6500,3.6540,3.6500,3.6520,280
2012-04-19,16:00:00,3.6520,3.6535,3.6475,3.6485,142
2012-04-19,16:05:00,3.6490,3.6505,3.6475,3.6500,116
2012-04-19,16:10:00,3.6500,3.6535,3.6485,3.6530,163
2012-04-19,16:15:00,3.6530,3.6535,3.6495,3.6520,137
2012-04-19,16:20:00,3.6525,3.6530,3.6480,3.6510,165
2012-04-19,16:25:00,3.6510,3.6510,3.6480,3.6485,182
2012-04-19,16:30:00,3.6485,3.6515,3.6475,3.6495,105
2012-04-19,16:35:00,3.6505,3.6510,3.6420,3.6445,188
2012-04-19,16:40:00,3.6445,3.6550,3.6445,3.6500,546
2012-04-19,16:45:00,3.6495,3.6505,3.6420,3.6425,228
2012-04-19,16:50:00,3.6425,3.6440,3.6395,3.6400,331
2012-04-19,16:55:00,3.6405,3.6420,3.6375,3.6420,271
2012-04-19,17:00:00,3.6420,3.6455,3.6405,3.6420,167
2012-04-19,17:05:00,3.6420,3.6440,3.6390,3.6390,136
2012-04-19,17:10:00,3.6395,3.6415,3.6390,3.6415,74
2012-04-19,17:15:00,3.6415,3.6470,3.6410,3.6430,136
2012-04-19,17:20:00,3.6440,3.6450,3.6415,3.6440,74
2012-04-19,17:25:00,3.6450,3.6460,3.6440,3.6450,80
2012-04-19,17:30:00,3.6445,3.6460,3.6425,3.6445,88
2012-04-19,17:35:00,3.6450,3.6480,3.6450,3.6475,61
2012-04-19,17:40:00,3.6470,3.6475,3.6460,3.6470,65
2012-04-19,17:45:00,3.6470,3.6470,3.6445,3.6450,32
2012-04-19,17:50:00,3.6455,3.6460,3.6440,3.6445,51
2012-04-19,17:55:00,3.6455,3.6485,3.6455,3.6470,121
2012-04-19,18:00:00,3.6470,3.6470,3.6415,3.6415,105
2012-04-19,18:05:00,3.6415,3.6430,3.6370,3.6390,227
2012-04-19,18:10:00,3.6395,3.6410,3.6375,3.6385,106
2012-04-19,18:15:00,3.6375,3.6385,3.6365,3.6380,50
2012-04-19,18:20:00,3.6390,3.6405,3.6340,3.6375,171
2012-04-19,18:25:00,3.6370,3.6370,3.6330,3.6350,129
2012-04-19,18:30:00,3.6345,3.6350,3.6320,3.6330,166
2012-04-19,18:35:00,3.6335,3.6365,3.6335,3.6365,60
2012-04-19,18:40:00,3.6365,3.6370,3.6350,3.6355,14
2012-04-19,18:45:00,3.6365,3.6370,3.6340,3.6345,68
2012-04-19,18:50:00,3.6330,3.6345,3.6310,3.6315,201
2012-04-19,18:55:00,3.6310,3.6320,3.6270,3.6275,214
2012-04-19,19:00:00,3.6285,3.6315,3.6245,3.6310,196
2012-04-19,19:05:00,3.6310,3.6320,3.6275,3.6300,144
2012-04-19,19:10:00,3.6300,3.6320,3.6265,3.6275,142
2012-04-19,19:15:00,3.6270,3.6295,3.6260,3.6275,116
2012-04-19,19:20:00,3.6270,3.6290,3.6250,3.6250,274
2012-04-19,19:25:00,3.6250,3.6250,3.6160,3.6160,771
2012-04-19,19:30:00,3.6170,3.6170,3.6105,3.6130,869
2012-04-19,19:35:00,3.6140,3.6160,3.6105,3.6160,399
2012-04-19,19:40:00,3.6155,3.6205,3.6140,3.6155,483
2012-04-19,19:45:00,3.6145,3.6195,3.6140,3.6160,259
2012-04-19,19:50:00,3.6150,3.6190,3.6150,3.6180,108
2012-04-19,19:55:00,3.6185,3.6225,3.6180,3.6210,202
2012-04-19,20:00:00,3.6215,3.6220,3.6200,3.6210,149
2012-04-19,20:05:00,3.6210,3.6225,3.6140,3.6145,445
2012-04-19,20:10:00,3.6140,3.6205,3.6125,3.6185,323
2012-04-19,20:15:00,3.6185,3.6220,3.6165,3.6165,171
2012-04-19,20:20:00,3.6165,3.6190,3.6135,3.6180,277
2012-04-19,20:25:00,3.6185,3.6205,3.6170,3.6180,128
2012-04-19,20:30:00,3.6175,3.6200,3.6115,3.6160,699
2012-04-19,20:35:00,3.6150,3.6150,3.6040,3.6040,1319
2012-04-19,20:40:00,3.6035,3.6050,3.5975,3.6045,1178
2012-04-19,20:45:00,3.6040,3.6065,3.6015,3.6050,297
2012-04-19,20:50:00,3.6045,3.6075,3.6025,3.6055,409
2012-04-19,20:55:00,3.6055,3.6075,3.6025,3.6035,274
2012-04-19,21:00:00,3.6045,3.6110,3.6020,3.6090,543
2012-04-19,21:05:00,3.6085,3.6130,3.6080,3.6105,309
2012-04-19,21:10:00,3.6110,3.6260,3.6100,3.6230,1349
2012-04-19,21:15:00,3.6230,3.6250,3.6155,3.6180,582
2012-04-19,21:20:00,3.6175,3.6190,3.6175,3.6180,124
2012-04-19,21:25:00,3.6185,3.6225,3.6180,3.6200,276
2012-04-19,21:30:00,3.6210,3.6210,3.6125,3.6125,404
2012-04-19,21:35:00,3.6125,3.6160,3.6120,3.6160,375
2012-04-19,21:40:00,3.6150,3.6205,3.6125,3.6195,365
2012-04-19,21:45:00,3.6200,3.6285,3.6195,3.6280,717
2012-04-19,21:50:00,3.6285,3.6315,3.6245,3.6250,625
2012-04-19,21:55:00,3.6245,3.6290,3.6205,3.6220,548
2012-04-19,22:00:00,3.6220,3.6220,3.6040,3.6050,1337
2012-04-19,22:05:00,3.6045,3.6110,3.6020,3.6025,989
2012-04-19,22:10:00,3.6025,3.6080,3.6005,3.6055,728
2012-04-19,22:15:00,3.6050,3.6105,3.6025,3.6090,544
2012-04-19,22:20:00,3.6095,3.6230,3.6080,3.6210,1330
2012-04-19,22:25:00,3.6205,3.6220,3.6165,3.6185,273
2012-04-19,22:30:00,3.6185,3.6220,3.6175,3.6210,320
2012-04-19,22:35:00,3.6220,3.6265,3.6215,3.6235,455
2012-04-19,22:40:00,3.6240,3.6350,3.6235,3.6330,1213
2012-04-19,22:45:00,3.6335,3.6360,3.6275,3.6285,498
2012-04-19,22:50:00,3.6285,3.6320,3.6270,3.6320,254
2012-04-19,22:55:00,3.6325,3.6350,3.6290,3.6300,538
2012-04-19,23:00:00,3.6305,3.6320,3.6280,3.6300,168
2012-04-19,23:05:00,3.6305,3.6320,3.6240,3.6240,237
2012-04-19,23:10:00,3.6240,3.6255,3.6200,3.6245,453
2012-04-19,23:15:00,3.6250,3.6280,3.6225,3.6225,300
2012-04-19,23:20:00,3.6220,3.6270,3.6210,3.6230,394
2012-04-19,23:25:00,3.6225,3.6225,3.6160,3.6175,642
2012-04-19,23:30:00,3.6185,3.6190,3.6155,3.6185,288
2012-04-19,23:35:00,3.6180,3.6235,3.6175,3.6220,171
2012-04-19,23:40:00,3.6230,3.6265,3.6230,3.6260,172
2012-04-19,23:45:00,3.6255,3.6305,3.6230,3.6305,351
2012-04-19,23:50:00,3.6300,3.6330,3.6275,3.6330,288
2012-04-19,23:55:00,3.6330,3.6335,3.6295,3.6305,274
2012-04-20,00:00:00,3.6310,3.6320,3.6235,3.6240,615
2012-04-20,00:05:00,3.6235,3.6250,3.6215,3.6225,405
2012-04-20,00:10:00,3.6220,3.6260,3.6210,3.6250,187
2012-04-20,00:15:00,3.6240,3.6240,3.6220,3.6230,209
2012-04-20,00:20:00,3.6240,3.6265,3.6230,3.6235,115
2012-04-20,00:25:00,3.6240,3.6245,3.6210,3.6220,163
2012-04-20,00:30:00,3.6220,3.6240,3.6205,3.6225,321
2012-04-20,00:35:00,3.6230,3.6265,3.6215,3.6250,154
2012-04-20,00:40:00,3.6250,3.6250,3.6195,3.6250,353
2012-04-20,00:45:00,3.6255,3.6255,3.6225,3.6235,243
2012-04-20,00:50:00,3.6240,3.6260,3.6235,3.6250,121
2012-04-20,00:55:00,3.6245,3.6295,3.6245,3.6270,677
2012-04-20,01:00:00,3.6270,3.6310,3.6270,3.6285,348
2012-04-20,01:05:00,3.6285,3.6300,3.6285,3.6295,51
2012-04-20,01:10:00,3.6300,3.6300,3.6260,3.6275,136
2012-04-20,01:15:00,3.6275,3.6285,3.6260,3.6270,68
2012-04-20,01:20:00,3.6270,3.6280,3.6235,3.6275,183
2012-04-20,01:25:00,3.6275,3.6300,3.6260,3.6300,154
2012-04-20,01:30:00,3.6300,3.6325,3.6285,3.6295,304
2012-04-20,01:35:00,3.6290,3.6290,3.6250,3.6260,125
2012-04-20,01:40:00,3.6265,3.6275,3.6250,3.6265,81
2012-04-20,01:45:00,3.6270,3.6275,3.6260,3.6260,76
2012-04-20,01:50:00,3.6260,3.6275,3.6250,3.6260,69
2012-04-20,01:55:00,3.6260,3.6275,3.6255,3.6270,83
2012-04-20,02:00:00,3.6265,3.6285,3.6260,3.6285,53
2012-04-20,02:05:00,3.6280,3.6290,3.6250,3.6250,33
2012-04-20,02:10:00,3.6260,3.6285,3.6240,3.6270,95
2012-04-20,02:15:00,3.6270,3.6270,3.6210,3.6215,136
2012-04-20,02:20:00,3.6220,3.6225,3.6195,3.6210,112
2012-04-20,02:25:00,3.6215,3.6240,3.6195,3.6210,43
2012-04-20,02:30:00,3.6205,3.6215,3.6175,3.6175,53
2012-04-20,02:35:00,3.6175,3.6200,3.6165,3.6190,121
2012-04-20,02:40:00,3.6190,3.6215,3.6180,3.6215,46
2012-04-20,02:45:00,3.6200,3.6215,3.6200,3.6200,53
2012-04-20,02:50:00,3.6200,3.6210,3.6190,3.6210,58
2012-04-20,02:55:00,3.6210,3.6210,3.6190,3.6200,81
2012-04-20,03:00:00,3.6200,3.6240,3.6195,3.6215,99
2012-04-20,03:05:00,3.6210,3.6210,3.6180,3.6205,57
2012-04-20,03:10:00,3.6220,3.6230,3.6190,3.6215,23
2012-04-20,03:15:00,3.6205,3.6225,3.6200,3.6210,14
2012-04-20,03:20:00,3.6205,3.6220,3.6195,3.6200,50
2012-04-20,03:25:00,3.6190,3.6255,3.6190,3.6250,97
2012-04-20,03:30:00,3.6250,3.6275,3.6245,3.6260,20
2012-04-20,03:35:00,3.6260,3.6270,3.6245,3.6250,28
2012-04-20,03:40:00,3.6255,3.6255,3.6230,3.6235,55
2012-04-20,03:45:00,3.6240,3.6270,3.6235,3.6270,90
2012-04-20,03:50:00,3.6260,3.6265,3.6240,3.6260,18
2012-04-20,03:55:00,3.6260,3.6270,3.6255,3.6265,22
2012-04-20,04:00:00,3.6270,3.6290,3.6270,3.6290,23
2012-04-20,04:05:00,3.6285,3.6315,3.6280,3.6315,101
2012-04-20,04:10:00,3.6310,3.6315,3.6295,3.6305,43
2012-04-20,04:15:00,3.6305,3.6305,3.6280,3.6280,12
2012-04-20,04:20:00,3.6285,3.6310,3.6280,3.6310,9
2012-04-20,04:25:00,3.6310,3.6320,3.6310,3.6320,5
2012-04-20,04:30:00,3.6300,3.6300,3.6300,3.6300,7
2012-04-20,04:35:00,3.6300,3.6300,3.6300,3.6300,1
2012-04-20,04:40:00,3.6300,3.6300,3.6300,3.6300,4
2012-04-20,04:45:00,3.6290,3.6290,3.6290,3.6290,1
2012-04-20,04:50:00,3.6300,3.6300,3.6290,3.6290,16
2012-04-20,04:55:00,3.6295,3.6295,3.6295,3.6295,1
2012-04-20,05:00:00,3.6280,3.6295,3.6280,3.6295,3
2012-04-20,05:05:00,3.6275,3.6295,3.6270,3.6295,3
2012-04-20,05:10:00,3.6295,3.6300,3.6285,3.6285,5
2012-04-20,06:00:00,3.6285,3.6285,3.6245,3.6275,17
2012-04-20,06:05:00,3.6275,3.6275,3.6265,3.6265,2
2012-04-20,06:10:00,3.6280,3.6280,3.6265,3.6275,20
2012-04-20,06:15:00,3.6280,3.6285,3.6270,3.6270,23
2012-04-20,06:20:00,3.6270,3.6270,3.6255,3.6270,19
2012-04-20,06:25:00,3.6260,3.6270,3.6260,3.6270,2
2012-04-20,06:30:00,3.6270,3.6270,3.6260,3.6260,3
2012-04-20,06:35:00,3.6265,3.6285,3.6265,3.6285,13
2012-04-20,06:40:00,3.6285,3.6285,3.6285,3.6285,4
2012-04-20,06:45:00,3.6280,3.6280,3.6280,3.6280,1
2012-04-20,06:50:00,3.6285,3.6300,3.6285,3.6300,17
2012-04-20,06:55:00,3.6310,3.6315,3.6310,3.6315,3
2012-04-20,07:00:00,3.6310,3.6320,3.6295,3.6300,31
2012-04-20,07:05:00,3.6300,3.6300,3.6285,3.6285,22
2012-04-20,07:10:00,3.6300,3.6300,3.6300,3.6300,1
2012-04-20,07:15:00,3.6295,3.6295,3.6295,3.6295,1
2012-04-20,07:20:00,3.6280,3.6280,3.6280,3.6280,5
2012-04-20,07:25:00,3.6290,3.6290,3.6290,3.6290,1
2012-04-20,07:30:00,3.6295,3.6295,3.6280,3.6285,9
2012-04-20,07:35:00,3.6280,3.6290,3.6280,3.6290,7
2012-04-20,07:40:00,3.6295,3.6295,3.6285,3.6285,5
2012-04-20,07:50:00,3.6295,3.6295,3.6295,3.6295,9
2012-04-20,07:55:00,3.6295,3.6300,3.6295,3.6300,2
2012-04-20,08:00:00,3.6290,3.6300,3.6285,3.6300,11
2012-04-20,08:05:00,3.6285,3.6295,3.6285,3.6295,3
2012-04-20,08:10:00,3.6290,3.6290,3.6285,3.6285,7
2012-04-20,08:15:00,3.6270,3.6270,3.6255,3.6265,20
2012-04-20,08:20:00,3.6260,3.6270,3.6260,3.6270,11
2012-04-20,08:25:00,3.6265,3.6275,3.6265,3.6265,5
2012-04-20,08:30:00,3.6265,3.6300,3.6260,3.6300,74
2012-04-20,08:35:00,3.6295,3.6300,3.6295,3.6300,4
2012-04-20,08:40:00,3.6290,3.6295,3.6285,3.6290,16
2012-04-20,08:45:00,3.6300,3.6300,3.6290,3.6290,13
2012-04-20,08:50:00,3.6300,3.6340,3.6300,3.6330,84
2012-04-20,08:55:00,3.6325,3.6350,3.6300,3.6350,169
2012-04-20,09:00:00,3.6355,3.6385,3.6330,3.6330,312
2012-04-20,09:05:00,3.6340,3.6340,3.6275,3.6275,178
2012-04-20,09:10:00,3.6275,3.6280,3.6260,3.6275,127
2012-04-20,09:15:00,3.6270,3.6275,3.6245,3.6250,79
2012-04-20,09:20:00,3.6250,3.6280,3.6245,3.6250,115
2012-04-20,09:25:00,3.6250,3.6270,3.6250,3.6270,100
2012-04-20,09:30:00,3.6270,3.6300,3.6270,3.6290,143
2012-04-20,09:35:00,3.6290,3.6290,3.6265,3.6275,82
2012-04-20,09:40:00,3.6285,3.6295,3.6255,3.6290,72
2012-04-20,09:45:00,3.6300,3.6315,3.6275,3.6295,71
2012-04-20,09:50:00,3.6285,3.6300,3.6285,3.6300,17
2012-04-20,09:55:00,3.6310,3.6325,3.6295,3.6305,152
2012-04-20,10:00:00,3.6305,3.6310,3.6290,3.6300,55
2012-04-20,10:05:00,3.6300,3.6305,3.6275,3.6275,63
2012-04-20,10:10:00,3.6270,3.6275,3.6255,3.6260,69
2012-04-20,10:15:00,3.6265,3.6275,3.6260,3.6275,21
2012-04-20,10:20:00,3.6275,3.6295,3.6275,3.6280,41
2012-04-20,10:25:00,3.6285,3.6290,3.6275,3.6280,18
2012-04-20,10:30:00,3.6280,3.6295,3.6280,3.6285,41
2012-04-20,10:35:00,3.6280,3.6310,3.6280,3.6295,43
2012-04-20,10:40:00,3.6300,3.6305,3.6295,3.6305,37
2012-04-20,10:45:00,3.6300,3.6315,3.6300,3.6310,46
2012-04-20,10:50:00,3.6305,3.6305,3.6280,3.6305,40
2012-04-20,10:55:00,3.6295,3.6300,3.6280,3.6290,14
2012-04-20,11:00:00,3.6290,3.6310,3.6285,3.6300,32
2012-04-20,11:05:00,3.6295,3.6325,3.6295,3.6325,27
2012-04-20,11:10:00,3.6330,3.6340,3.6310,3.6340,70
2012-04-20,11:15:00,3.6340,3.6350,3.6335,3.6345,122
2012-04-20,11:20:00,3.6350,3.6400,3.6340,3.6395,449
2012-04-20,11:25:00,3.6395,3.6435,3.6390,3.6410,370
2012-04-20,11:30:00,3.6410,3.6440,3.6380,3.6435,246
2012-04-20,11:35:00,3.6435,3.6435,3.6430,3.6430,41
2012-04-20,11:40:00,3.6440,3.6440,3.6415,3.6425,24
2012-04-20,11:45:00,3.6430,3.6435,3.6420,3.6425,13
2012-04-20,11:50:00,3.6420,3.6420,3.6400,3.6400,18
2012-04-20,11:55:00,3.6400,3.6400,3.6390,3.6395,10
2012-04-20,12:00:00,3.6390,3.6390,3.6390,3.6390,3
2012-04-20,12:05:00,3.6395,3.6395,3.6390,3.6390,5
2012-04-20,12:10:00,3.6390,3.6400,3.6390,3.6400,9
2012-04-20,12:15:00,3.6400,3.6400,3.6395,3.6400,28
2012-04-20,12:20:00,3.6400,3.6415,3.6400,3.6405,10
2012-04-20,12:25:00,3.6400,3.6400,3.6390,3.6390,6
2012-04-20,12:30:00,3.6420,3.6445,3.6415,3.6430,49
2012-04-20,12:35:00,3.6440,3.6450,3.6435,3.6435,32
2012-04-20,12:40:00,3.6435,3.6440,3.6435,3.6435,14
2012-04-20,12:45:00,3.6440,3.6450,3.6435,3.6450,43
2012-04-20,12:50:00,3.6440,3.6455,3.6435,3.6440,27
2012-04-20,12:55:00,3.6435,3.6440,3.6435,3.6435,6
2012-04-20,13:00:00,3.6440,3.6450,3.6430,3.6430,26
2012-04-20,13:05:00,3.6430,3.6430,3.6425,3.6425,18
2012-04-20,13:10:00,3.6425,3.6435,3.6425,3.6430,22
2012-04-20,13:15:00,3.6430,3.6440,3.6430,3.6440,14
2012-04-20,13:20:00,3.6440,3.6440,3.6430,3.6430,11
2012-04-20,13:25:00,3.6440,3.6445,3.6430,3.6445,27
2012-04-20,13:30:00,3.6430,3.6445,3.6425,3.6425,83
2012-04-20,13:35:00,3.6420,3.6450,3.6420,3.6440,41
2012-04-20,13:40:00,3.6440,3.6510,3.6440,3.6495,361
2012-04-20,13:45:00,3.6500,3.6510,3.6485,3.6495,100
2012-04-20,13:50:00,3.6500,3.6500,3.6475,3.6480,190
2012-04-20,13:55:00,3.6480,3.6495,3.6475,3.6475,66
2012-04-20,14:00:00,3.6480,3.6490,3.6440,3.6440,113
2012-04-20,14:05:00,3.6440,3.6460,3.6420,3.6435,133
2012-04-20,14:10:00,3.6435,3.6455,3.6435,3.6445,36
2012-04-20,14:15:00,3.6455,3.6465,3.6445,3.6455,34
2012-04-20,14:20:00,3.6455,3.6465,3.6445,3.6445,31
2012-04-20,14:25:00,3.6445,3.6465,3.6435,3.6460,74
2012-04-20,14:30:00,3.6455,3.6465,3.6445,3.6465,65
2012-04-20,14:35:00,3.6470,3.6490,3.6470,3.6480,101
2012-04-20,14:40:00,3.6475,3.6480,3.6435,3.6435,222
2012-04-20,14:45:00,3.6430,3.6460,3.6430,3.6445,74
2012-04-20,14:50:00,3.6455,3.6460,3.6410,3.6415,184
2012-04-20,14:55:00,3.6420,3.6420,3.6390,3.6390,232
2012-04-20,15:00:00,3.6390,3.6410,3.6385,3.6385,233
2012-04-20,15:05:00,3.6385,3.6405,3.6365,3.6385,225
2012-04-20,15:10:00,3.6385,3.6445,3.6385,3.6425,140
2012-04-20,15:15:00,3.6425,3.6435,3.6375,3.6390,214
2012-04-20,15:20:00,3.6390,3.6395,3.6335,3.6350,346
2012-04-20,15:25:00,3.6350,3.6445,3.6345,3.6400,394
2012-04-20,15:30:00,3.6410,3.6420,3.6365,3.6375,196
2012-04-20,15:35:00,3.6380,3.6445,3.6380,3.6425,155
2012-04-20,15:40:00,3.6425,3.6430,3.6370,3.6410,203
2012-04-20,15:45:00,3.6410,3.6445,3.6395,3.6445,81
2012-04-20,15:50:00,3.6445,3.6465,3.6430,3.6435,146
2012-04-20,15:55:00,3.6435,3.6445,3.6405,3.6440,97
2012-04-20,16:00:00,3.6445,3.6495,3.6435,3.6475,337
2012-04-20,16:05:00,3.6475,3.6505,3.6455,3.6480,240
2012-04-20,16:10:00,3.6480,3.6495,3.6465,3.6485,119
2012-04-20,16:15:00,3.6475,3.6485,3.6425,3.6460,169
2012-04-20,16:20:00,3.6460,3.6485,3.6440,3.6465,66
2012-04-20,16:25:00,3.6475,3.6480,3.6455,3.6470,56
2012-04-20,16:30:00,3.6470,3.6505,3.6445,3.6460,204
2012-04-20,16:35:00,3.6465,3.6475,3.6445,3.6450,126
2012-04-20,16:40:00,3.6440,3.6445,3.6390,3.6405,292
2012-04-20,16:45:00,3.6405,3.6425,3.6390,3.6410,118
2012-04-20,16:50:00,3.6405,3.6415,3.6380,3.6390,99
2012-04-20,16:55:00,3.6400,3.6400,3.6370,3.6380,129
2012-04-20,17:00:00,3.6390,3.6395,3.6360,3.6395,109
2012-04-20,17:05:00,3.6380,3.6380,3.6360,3.6375,43
2012-04-20,17:10:00,3.6385,3.6400,3.6380,3.6390,50
2012-04-20,17:15:00,3.6390,3.6395,3.6375,3.6395,60
2012-04-20,17:20:00,3.6390,3.6410,3.6380,3.6410,79
2012-04-20,17:25:00,3.6405,3.6425,3.6390,3.6395,78
2012-04-20,17:30:00,3.6395,3.6410,3.6385,3.6400,130
2012-04-20,17:35:00,3.6390,3.6420,3.6390,3.6390,56
2012-04-20,17:40:00,3.6400,3.6435,3.6395,3.6435,89
2012-04-20,17:45:00,3.6440,3.6440,3.6415,3.6420,59
2012-04-20,17:50:00,3.6425,3.6480,3.6425,3.6460,162
2012-04-20,17:55:00,3.6450,3.6470,3.6440,3.6455,60
2012-04-20,18:00:00,3.6460,3.6480,3.6455,3.6470,122
2012-04-20,18:05:00,3.6475,3.6495,3.6470,3.6495,167
2012-04-20,18:10:00,3.6500,3.6500,3.6460,3.6475,95
2012-04-20,18:15:00,3.6465,3.6480,3.6440,3.6445,260
2012-04-20,18:20:00,3.6450,3.6455,3.6420,3.6430,237
2012-04-20,18:25:00,3.6435,3.6435,3.6405,3.6415,257
2012-04-20,18:30:00,3.6420,3.6425,3.6405,3.6420,86
2012-04-20,18:35:00,3.6420,3.6480,3.6420,3.6480,133
2012-04-20,18:40:00,3.6475,3.6490,3.6460,3.6470,99
2012-04-20,18:45:00,3.6475,3.6490,3.6445,3.6475,131
2012-04-20,18:50:00,3.6475,3.6475,3.6435,3.6450,64
2012-04-20,18:55:00,3.6445,3.6450,3.6440,3.6450,54
2012-04-20,19:00:00,3.6450,3.6480,3.6445,3.6470,106
2012-04-20,19:05:00,3.6470,3.6470,3.6440,3.6465,96
2012-04-20,19:10:00,3.6445,3.6455,3.6435,3.6455,36
2012-04-20,19:15:00,3.6450,3.6455,3.6420,3.6455,102
2012-04-20,19:20:00,3.6450,3.6455,3.6430,3.6430,29
2012-04-20,19:25:00,3.6420,3.6450,3.6415,3.6445,118
2012-04-20,19:30:00,3.6440,3.6455,3.6410,3.6455,200
2012-04-20,19:35:00,3.6455,3.6485,3.6450,3.6485,185
2012-04-20,19:40:00,3.6485,3.6490,3.6460,3.6460,116
2012-04-20,19:45:00,3.6460,3.6485,3.6460,3.6470,86
2012-04-20,19:50:00,3.6475,3.6495,3.6475,3.6480,100
2012-04-20,19:55:00,3.6480,3.6485,3.6465,3.6465,83
2012-04-20,20:00:00,3.6475,3.6645,3.6475,3.6630,1181
2012-04-20,20:05:00,3.6630,3.6645,3.6600,3.6620,488
2012-04-20,20:10:00,3.6630,3.6680,3.6625,3.6635,769
2012-04-20,20:15:00,3.6650,3.6735,3.6640,3.6695,638
2012-04-20,20:20:00,3.6695,3.6830,3.6695,3.6740,2390
2012-04-20,20:25:00,3.6740,3.6800,3.6725,3.6785,574
2012-04-20,20:30:00,3.6790,3.6800,3.6740,3.6760,509
2012-04-20,20:35:00,3.6750,3.6770,3.6735,3.6755,279
2012-04-20,20:40:00,3.6755,3.6820,3.6755,3.6810,275
2012-04-20,20:45:00,3.6810,3.6850,3.6795,3.6805,512
2012-04-20,20:50:00,3.6800,3.6815,3.6790,3.6800,210
2012-04-20,20:55:00,3.6810,3.6820,3.6760,3.6785,433
2012-04-20,21:00:00,3.6785,3.6815,3.6765,3.6785,256
2012-04-20,21:05:00,3.6780,3.6805,3.6775,3.6785,301
2012-04-20,21:10:00,3.6780,3.6800,3.6770,3.6780,179
2012-04-20,21:15:00,3.6780,3.6830,3.6775,3.6795,330
2012-04-20,21:20:00,3.6800,3.6820,3.6790,3.6815,131
2012-04-20,21:25:00,3.6810,3.6820,3.6800,3.6815,245
2012-04-20,21:30:00,3.6810,3.6895,3.6810,3.6845,958
2012-04-20,21:35:00,3.6845,3.6875,3.6815,3.6835,561
2012-04-20,21:40:00,3.6840,3.6860,3.6790,3.6805,552
2012-04-20,21:45:00,3.6800,3.6820,3.6770,3.6785,312
2012-04-20,21:50:00,3.6780,3.6845,3.6760,3.6775,397
2012-04-20,21:55:00,3.6780,3.6835,3.6770,3.6835,412
2012-04-20,22:00:00,3.6840,3.6850,3.6770,3.6785,282
2012-04-20,22:05:00,3.6785,3.6890,3.6765,3.6865,773
2012-04-20,22:10:00,3.6860,3.6885,3.6830,3.6860,327
2012-04-20,22:15:00,3.6865,3.6990,3.6835,3.6955,1409
2012-04-20,22:20:00,3.6955,3.6970,3.6920,3.6930,568
2012-04-20,22:25:00,3.6940,3.6980,3.6940,3.6950,413
2012-04-20,22:30:00,3.6960,3.6990,3.6955,3.6970,321
2012-04-20,22:35:00,3.6970,3.6985,3.6950,3.6975,411
2012-04-20,22:40:00,3.6980,3.6980,3.6940,3.6945,280
2012-04-20,22:45:00,3.6940,3.6960,3.6925,3.6940,376
2012-04-20,22:50:00,3.6940,3.6945,3.6900,3.6915,298
2012-04-20,22:55:00,3.6925,3.6955,3.6910,3.6955,273
2012-04-20,23:00:00,3.6955,3.6960,3.6930,3.6940,348
2012-04-20,23:05:00,3.6935,3.6955,3.6930,3.6935,202
2012-04-20,23:10:00,3.6935,3.6950,3.6925,3.6950,178
2012-04-20,23:15:00,3.6940,3.6970,3.6940,3.6960,241
2012-04-20,23:20:00,3.6970,3.7040,3.6970,3.7020,748
2012-04-20,23:25:00,3.7020,3.7085,3.7015,3.7060,552
2012-04-20,23:30:00,3.7050,3.7125,3.7050,3.7115,694
2012-04-20,23:35:00,3.7105,3.7120,3.7050,3.7060,681
2012-04-20,23:40:00,3.7070,3.7080,3.7035,3.7050,270
2012-04-20,23:45:00,3.7060,3.7070,3.7030,3.7035,268
2012-04-20,23:50:00,3.7040,3.7055,3.6950,3.6955,603
2012-04-20,23:55:00,3.6960,3.7035,3.6960,3.7015,624
2012-04-21,00:00:00,3.7015,3.7035,3.6995,3.7005,260
2012-04-21,00:05:00,3.7010,3.7030,3.7000,3.7020,277
2012-04-21,00:10:00,3.7015,3.7030,3.7000,3.7030,166
2012-04-21,00:15:00,3.7035,3.7035,3.7015,3.7015,84
2012-04-21,00:20:00,3.7025,3.7025,3.6990,3.6995,140
2012-04-21,00:25:00,3.6995,3.7000,3.6980,3.6995,109
2012-04-21,00:30:00,3.7000,3.7000,3.6955,3.6970,227
2012-04-21,00:35:00,3.6970,3.6970,3.6940,3.6940,301
2012-04-21,00:40:00,3.6940,3.6945,3.6925,3.6940,166
2012-04-21,00:45:00,3.6945,3.6975,3.6930,3.6970,297
2012-04-21,00:50:00,3.6970,3.7010,3.6965,3.6980,341
2012-04-21,00:55:00,3.6975,3.7000,3.6935,3.6980,1023
2012-04-21,01:00:00,3.6985,3.6985,3.6955,3.6965,262
2012-04-21,01:05:00,3.6965,3.6980,3.6955,3.6970,141
2012-04-21,01:10:00,3.6965,3.6975,3.6960,3.6970,116
2012-04-21,01:15:00,3.6970,3.6970,3.6960,3.6970,42
2012-04-21,01:20:00,3.6965,3.6970,3.6960,3.6965,67
2012-04-21,01:25:00,3.6960,3.6970,3.6955,3.6965,85
2012-04-21,01:30:00,3.6960,3.6970,3.6945,3.6950,99
2012-04-21,01:35:00,3.6955,3.6955,3.6930,3.6940,99
2012-04-21,01:40:00,3.6940,3.6940,3.6930,3.6935,40
2012-04-21,01:45:00,3.6930,3.6950,3.6925,3.6945,36
2012-04-21,01:50:00,3.6940,3.6945,3.6925,3.6935,101
2012-04-21,01:55:00,3.6930,3.6950,3.6920,3.6950,126
2012-04-21,02:00:00,3.6945,3.6945,3.6920,3.6935,40
2012-04-21,02:05:00,3.6935,3.6935,3.6865,3.6870,281
2012-04-21,02:10:00,3.6870,3.6895,3.6870,3.6890,88
2012-04-21,02:15:00,3.6890,3.6910,3.6890,3.6895,69
2012-04-21,02:20:00,3.6890,3.6900,3.6875,3.6890,111
2012-04-21,02:25:00,3.6885,3.6900,3.6870,3.6890,32
2012-04-21,02:30:00,3.6885,3.6905,3.6880,3.6905,26
2012-04-21,02:35:00,3.6900,3.6900,3.6890,3.6895,28
2012-04-21,02:40:00,3.6900,3.6910,3.6890,3.6910,57
2012-04-21,02:45:00,3.6905,3.6920,3.6905,3.6915,51
2012-04-21,02:50:00,3.6910,3.6910,3.6905,3.6905,14
2012-04-21,02:55:00,3.6905,3.6910,3.6895,3.6905,21
2012-04-21,03:00:00,3.6900,3.6910,3.6895,3.6905,23
2012-04-21,03:05:00,3.6900,3.6900,3.6870,3.6870,63
2012-04-21,03:10:00,3.6870,3.6890,3.6865,3.6885,46
2012-04-21,03:15:00,3.6880,3.6885,3.6875,3.6875,14
2012-04-21,03:20:00,3.6885,3.6905,3.6880,3.6885,107
2012-04-21,03:25:00,3.6880,3.6905,3.6880,3.6890,49
2012-04-21,03:30:00,3.6885,3.6980,3.6885,3.6900,29
2012-04-21,03:35:00,3.6895,3.6910,3.6890,3.6910,50
2012-04-21,03:40:00,3.6915,3.6920,3.6885,3.6895,47
2012-04-21,03:45:00,3.6890,3.6905,3.6885,3.6900,42
2012-04-21,03:50:00,3.6890,3.6890,3.6870,3.6875,52
2012-04-21,03:55:00,3.6875,3.6875,3.6855,3.6860,91
2012-04-21,04:00:00,3.6860,3.6890,3.6855,3.6870,82
2012-04-21,04:05:00,3.6880,3.6880,3.6870,3.6870,8
2012-04-21,04:10:00,3.6880,3.6885,3.6880,3.6885,23
2012-04-21,04:15:00,3.6885,3.6895,3.6885,3.6890,26
2012-04-21,04:20:00,3.6895,3.6910,3.6895,3.6910,15
2012-04-21,04:25:00,3.6915,3.6915,3.6915,3.6915,3
2012-04-21,04:30:00,3.6900,3.6905,3.6900,3.6900,8
2012-04-21,04:35:00,3.6910,3.6915,3.6910,3.6910,4
2012-04-21,04:40:00,3.6910,3.6910,3.6910,3.6910,1
2012-04-21,04:45:00,3.6905,3.6905,3.6905,3.6905,2
2012-04-21,04:50:00,3.6905,3.6910,3.6900,3.6910,6
2012-04-21,04:55:00,3.6915,3.6920,3.6915,3.6920,8
2012-04-21,05:00:00,3.6910,3.6920,3.6910,3.6920,14
2012-04-21,05:05:00,3.6920,3.6920,3.6915,3.6920,26
2012-04-21,05:10:00,3.6905,3.6905,3.6885,3.6895,8
2012-04-23,06:00:00,3.6870,3.6895,3.6785,3.6820,118
2012-04-23,06:05:00,3.6815,3.6815,3.6785,3.6800,11
2012-04-23,06:10:00,3.6820,3.6840,3.6820,3.6825,14
2012-04-23,06:15:00,3.6830,3.6850,3.6830,3.6845,30
2012-04-23,06:20:00,3.6835,3.6835,3.6830,3.6830,5
2012-04-23,06:25:00,3.6840,3.6840,3.6830,3.6830,8
2012-04-23,06:30:00,3.6845,3.6855,3.6840,3.6840,12
2012-04-23,06:35:00,3.6840,3.6845,3.6840,3.6845,8
2012-04-23,06:40:00,3.6850,3.6850,3.6835,3.6835,13
2012-04-23,06:45:00,3.6850,3.6850,3.6835,3.6835,2
2012-04-23,06:50:00,3.6850,3.6855,3.6850,3.6855,3
2012-04-23,06:55:00,3.6855,3.6865,3.6855,3.6865,11
2012-04-23,07:00:00,3.6850,3.6860,3.6850,3.6860,12
2012-04-23,07:05:00,3.6865,3.6870,3.6855,3.6865,25
2012-04-23,07:10:00,3.6860,3.6860,3.6850,3.6850,5
2012-04-23,07:15:00,3.6865,3.6885,3.6865,3.6885,53
2012-04-23,07:20:00,3.6885,3.6915,3.6885,3.6900,70
2012-04-23,07:25:00,3.6900,3.6900,3.6895,3.6895,4
2012-04-23,07:30:00,3.6900,3.6910,3.6900,3.6910,7
2012-04-23,07:35:00,3.6915,3.6915,3.6895,3.6905,8
2012-04-23,07:40:00,3.6900,3.6905,3.6895,3.6905,15
2012-04-23,07:45:00,3.6900,3.6900,3.6895,3.6900,14
2012-04-23,07:50:00,3.6905,3.6920,3.6905,3.6910,12
2012-04-23,07:55:00,3.6915,3.6915,3.6910,3.6915,18
2012-04-23,08:00:00,3.6910,3.6915,3.6900,3.6900,40
2012-04-23,08:05:00,3.6900,3.6900,3.6870,3.6900,88
2012-04-23,08:10:00,3.6890,3.6890,3.6875,3.6875,6
2012-04-23,08:15:00,3.6880,3.6880,3.6865,3.6865,16
2012-04-23,08:20:00,3.6860,3.6865,3.6855,3.6855,26
2012-04-23,08:25:00,3.6855,3.6875,3.6855,3.6875,13
2012-04-23,08:30:00,3.6870,3.6880,3.6870,3.6870,11
2012-04-23,08:35:00,3.6870,3.6870,3.6865,3.6865,3
2012-04-23,08:40:00,3.6865,3.6870,3.6860,3.6860,24
2012-04-23,08:45:00,3.6865,3.6870,3.6860,3.6865,32
2012-04-23,08:50:00,3.6865,3.6870,3.6845,3.6845,49
2012-04-23,08:55:00,3.6845,3.6845,3.6775,3.6775,254
2012-04-23,09:00:00,3.6775,3.6800,3.6755,3.6785,539
2012-04-23,09:05:00,3.6785,3.6790,3.6725,3.6730,378
2012-04-23,09:10:00,3.6730,3.6735,3.6715,3.6735,234
2012-04-23,09:15:00,3.6725,3.6745,3.6725,3.6730,84
2012-04-23,09:20:00,3.6725,3.6730,3.6710,3.6730,231
2012-04-23,09:25:00,3.6730,3.6740,3.6705,3.6715,158
2012-04-23,09:30:00,3.6715,3.6715,3.6670,3.6685,246
2012-04-23,09:35:00,3.6685,3.6695,3.6665,3.6695,155
2012-04-23,09:40:00,3.6680,3.6685,3.6645,3.6660,164
2012-04-23,09:45:00,3.6655,3.6675,3.6650,3.6665,116
2012-04-23,09:50:00,3.6665,3.6705,3.6665,3.6685,214
2012-04-23,09:55:00,3.6690,3.6690,3.6660,3.6665,108
2012-04-23,10:00:00,3.6670,3.6670,3.6600,3.6610,258
2012-04-23,10:05:00,3.6620,3.6645,3.6575,3.6615,410
2012-04-23,10:10:00,3.6620,3.6630,3.6610,3.6630,124
2012-04-23,10:15:00,3.6630,3.6675,3.6610,3.6655,168
2012-04-23,10:20:00,3.6650,3.6650,3.6645,3.6645,68
2012-04-23,10:25:00,3.6645,3.6645,3.6620,3.6640,146
2012-04-23,10:30:00,3.6640,3.6690,3.6615,3.6625,280
2012-04-23,10:35:00,3.6635,3.6640,3.6620,3.6635,125
2012-04-23,10:40:00,3.6635,3.6670,3.6630,3.6655,87
2012-04-23,10:45:00,3.6655,3.6680,3.6645,3.6665,150
2012-04-23,10:50:00,3.6665,3.6710,3.6665,3.6665,140
2012-04-23,10:55:00,3.6665,3.6675,3.6645,3.6655,27
2012-04-23,11:00:00,3.6660,3.6670,3.6645,3.6660,113
2012-04-23,11:05:00,3.6665,3.6690,3.6665,3.6685,81
2012-04-23,11:10:00,3.6680,3.6685,3.6660,3.6660,40
2012-04-23,11:15:00,3.6660,3.6660,3.6575,3.6590,324
2012-04-23,11:20:00,3.6585,3.6615,3.6580,3.6590,139
2012-04-23,11:25:00,3.6590,3.6600,3.6585,3.6600,110
2012-04-23,11:30:00,3.6600,3.6615,3.6595,3.6615,79
2012-04-23,11:35:00,3.6610,3.6615,3.6600,3.6605,13
2012-04-23,11:40:00,3.6605,3.6605,3.6585,3.6590,34
2012-04-23,11:45:00,3.6590,3.6615,3.6590,3.6615,109
2012-04-23,11:50:00,3.6615,3.6645,3.6615,3.6635,59
2012-04-23,11:55:00,3.6630,3.6630,3.6615,3.6615,10
2012-04-23,12:00:00,3.6630,3.6635,3.6625,3.6625,11
2012-04-23,12:05:00,3.6630,3.6630,3.6620,3.6625,6
2012-04-23,12:10:00,3.6620,3.6630,3.6615,3.6630,11
2012-04-23,12:15:00,3.6630,3.6630,3.6600,3.6605,52
2012-04-23,12:20:00,3.6615,3.6625,3.6615,3.6620,8
2012-04-23,12:25:00,3.6615,3.6645,3.6615,3.6645,81
2012-04-23,12:30:00,3.6640,3.6695,3.6640,3.6690,232
2012-04-23,12:35:00,3.6690,3.6705,3.6685,3.6695,52
2012-04-23,12:40:00,3.6690,3.6695,3.6685,3.6690,25
2012-04-23,12:45:00,3.6695,3.6695,3.6675,3.6675,21
2012-04-23,12:50:00,3.6680,3.6685,3.6660,3.6675,30
2012-04-23,12:55:00,3.6670,3.6685,3.6670,3.6680,28
2012-04-23,13:00:00,3.6680,3.6685,3.6665,3.6665,24
2012-04-23,13:05:00,3.6665,3.6670,3.6660,3.6665,52
2012-04-23,13:10:00,3.6670,3.6670,3.6650,3.6660,26
2012-04-23,13:15:00,3.6655,3.6665,3.6655,3.6655,17
2012-04-23,13:20:00,3.6655,3.6655,3.6645,3.6650,24
2012-04-23,13:25:00,3.6650,3.6655,3.6630,3.6640,62
2012-04-23,13:30:00,3.6645,3.6650,3.6590,3.6595,152
2012-04-23,13:35:00,3.6595,3.6610,3.6595,3.6595,58
2012-04-23,13:40:00,3.6595,3.6600,3.6550,3.6565,358
2012-04-23,13:45:00,3.6560,3.6560,3.6540,3.6560,209
2012-04-23,13:50:00,3.6565,3.6575,3.6565,3.6570,82
2012-04-23,13:55:00,3.6570,3.6585,3.6565,3.6575,138
2012-04-23,14:00:00,3.6580,3.6580,3.6535,3.6535,149
2012-04-23,14:05:00,3.6540,3.6555,3.6535,3.6550,85
2012-04-23,14:10:00,3.6555,3.6565,3.6535,3.6550,139
2012-04-23,14:15:00,3.6545,3.6545,3.6530,3.6530,121
2012-04-23,14:20:00,3.6530,3.6535,3.6525,3.6530,145
2012-04-23,14:25:00,3.6525,3.6555,3.6525,3.6545,104
2012-04-23,14:30:00,3.6540,3.6565,3.6535,3.6555,137
2012-04-23,14:35:00,3.6555,3.6570,3.6550,3.6570,137
2012-04-23,14:40:00,3.6570,3.6575,3.6530,3.6530,265
2012-04-23,14:45:00,3.6535,3.6545,3.6515,3.6515,191
2012-04-23,14:50:00,3.6520,3.6525,3.6505,3.6510,214
2012-04-23,14:55:00,3.6515,3.6535,3.6490,3.6490,567
2012-04-23,15:00:00,3.6495,3.6495,3.6465,3.6480,301
2012-04-23,15:05:00,3.6475,3.6475,3.6420,3.6430,429
2012-04-23,15:10:00,3.6430,3.6435,3.6365,3.6365,570
2012-04-23,15:15:00,3.6370,3.6425,3.6335,3.6415,565
2012-04-23,15:20:00,3.6410,3.6425,3.6390,3.6425,168
2012-04-23,15:25:00,3.6420,3.6445,3.6380,3.6390,268
2012-04-23,15:30:00,3.6375,3.6395,3.6370,3.6380,172
2012-04-23,15:35:00,3.6375,3.6395,3.6360,3.6365,291
2012-04-23,15:40:00,3.6365,3.6380,3.6310,3.6320,616
2012-04-23,15:45:00,3.6315,3.6340,3.6285,3.6285,737
2012-04-23,15:50:00,3.6285,3.6340,3.6275,3.6340,509
2012-04-23,15:55:00,3.6340,3.6355,3.6335,3.6340,220
2012-04-23,16:00:00,3.6335,3.6355,3.6300,3.6310,497
2012-04-23,16:05:00,3.6310,3.6355,3.6290,3.6350,358
2012-04-23,16:10:00,3.6345,3.6375,3.6325,3.6375,129
2012-04-23,16:15:00,3.6370,3.6415,3.6360,3.6410,255
2012-04-23,16:20:00,3.6410,3.6480,3.6410,3.6465,465
2012-04-23,16:25:00,3.6460,3.6470,3.6440,3.6460,311
2012-04-23,16:30:00,3.6460,3.6475,3.6445,3.6460,217
2012-04-23,16:35:00,3.6460,3.6465,3.6445,3.6455,93
2012-04-23,16:40:00,3.6460,3.6470,3.6425,3.6430,157
2012-04-23,16:45:00,3.6430,3.6440,3.6400,3.6400,205
2012-04-23,16:50:00,3.6410,3.6410,3.6335,3.6345,289
2012-04-23,16:55:00,3.6355,3.6365,3.6320,3.6330,173
2012-04-23,17:00:00,3.6325,3.6340,3.6295,3.6295,212
2012-04-23,17:05:00,3.6305,3.6340,3.6280,3.6335,523
2012-04-23,17:10:00,3.6330,3.6365,3.6310,3.6345,187
2012-04-23,17:15:00,3.6345,3.6350,3.6320,3.6320,74
2012-04-23,17:20:00,3.6315,3.6350,3.6295,3.6320,235
2012-04-23,17:25:00,3.6325,3.6345,3.6320,3.6335,98
2012-04-23,17:30:00,3.6335,3.6365,3.6335,3.6355,156
2012-04-23,17:35:00,3.6350,3.6390,3.6350,3.6380,155
2012-04-23,17:40:00,3.6380,3.6385,3.6345,3.6360,125
2012-04-23,17:45:00,3.6345,3.6355,3.6325,3.6355,74
2012-04-23,17:50:00,3.6335,3.6360,3.6330,3.6360,47
2012-04-23,17:55:00,3.6350,3.6375,3.6350,3.6350,105
2012-04-23,18:00:00,3.6355,3.6365,3.6305,3.6325,115
2012-04-23,18:05:00,3.6325,3.6330,3.6300,3.6330,193
2012-04-23,18:10:00,3.6325,3.6330,3.6310,3.6330,89
2012-04-23,18:15:00,3.6330,3.6340,3.6315,3.6340,72
2012-04-23,18:20:00,3.6340,3.6340,3.6315,3.6320,48
2012-04-23,18:25:00,3.6325,3.6330,3.6300,3.6315,41
2012-04-23,18:30:00,3.6320,3.6340,3.6320,3.6335,45
2012-04-23,18:35:00,3.6335,3.6380,3.6325,3.6365,343
2012-04-23,18:40:00,3.6360,3.6385,3.6355,3.6355,88
2012-04-23,18:45:00,3.6355,3.6375,3.6340,3.6360,114
2012-04-23,18:50:00,3.6350,3.6365,3.6335,3.6345,110
2012-04-23,18:55:00,3.6345,3.6390,3.6345,3.6365,141
2012-04-23,19:00:00,3.6365,3.6370,3.6320,3.6355,432
2012-04-23,19:05:00,3.6350,3.6370,3.6345,3.6350,123
2012-04-23,19:10:00,3.6350,3.6365,3.6345,3.6365,83
2012-04-23,19:15:00,3.6365,3.6400,3.6365,3.6395,120
2012-04-23,19:20:00,3.6395,3.6420,3.6390,3.6415,218
2012-04-23,19:25:00,3.6415,3.6430,3.6380,3.6390,165
2012-04-23,19:30:00,3.6400,3.6415,3.6355,3.6355,133
2012-04-23,19:35:00,3.6355,3.6360,3.6265,3.6265,738
2012-04-23,19:40:00,3.6265,3.6265,3.6205,3.6245,697
2012-04-23,19:45:00,3.6240,3.6255,3.6210,3.6220,529
2012-04-23,19:50:00,3.6220,3.6260,3.6205,3.6235,411
2012-04-23,19:55:00,3.6235,3.6260,3.6225,3.6250,223
2012-04-23,20:00:00,3.6255,3.6255,3.6145,3.6170,658
2012-04-23,20:05:00,3.6175,3.6230,3.6145,3.6180,1004
2012-04-23,20:10:00,3.6165,3.6185,3.6080,3.6115,1579
2012-04-23,20:15:00,3.6115,3.6130,3.6080,3.6095,451
2012-04-23,20:20:00,3.6090,3.6125,3.6080,3.6115,403
2012-04-23,20:25:00,3.6115,3.6120,3.6095,3.6110,316
2012-04-23,20:30:00,3.6110,3.6145,3.6105,3.6140,338
2012-04-23,20:35:00,3.6145,3.6205,3.6130,3.6165,394
2012-04-23,20:40:00,3.6170,3.6190,3.6140,3.6190,184
2012-04-23,20:45:00,3.6180,3.6200,3.6150,3.6175,266
2012-04-23,20:50:00,3.6185,3.6195,3.6165,3.6175,184
2012-04-23,20:55:00,3.6180,3.6185,3.6160,3.6165,117
2012-04-23,21:00:00,3.6165,3.6165,3.6055,3.6065,735
2012-04-23,21:05:00,3.6065,3.6080,3.6045,3.6080,420
2012-04-23,21:10:00,3.6070,3.6080,3.6035,3.6055,280
2012-04-23,21:15:00,3.6050,3.6100,3.6045,3.6075,321
2012-04-23,21:20:00,3.6080,3.6100,3.6080,3.6085,247
2012-04-23,21:25:00,3.6085,3.6140,3.6080,3.6125,228
2012-04-23,21:30:00,3.6125,3.6130,3.6070,3.6125,320
2012-04-23,21:35:00,3.6130,3.6250,3.6110,3.6235,939
2012-04-23,21:40:00,3.6230,3.6250,3.6205,3.6215,556
2012-04-23,21:45:00,3.6220,3.6220,3.6135,3.6205,601
2012-04-23,21:50:00,3.6195,3.6195,3.6120,3.6130,366
2012-04-23,21:55:00,3.6125,3.6200,3.6115,3.6190,650
2012-04-23,22:00:00,3.6185,3.6185,3.6140,3.6175,320
2012-04-23,22:05:00,3.6170,3.6170,3.6125,3.6160,564
2012-04-23,22:10:00,3.6155,3.6155,3.6080,3.6150,886
2012-04-23,22:15:00,3.6145,3.6160,3.6065,3.6075,350
2012-04-23,22:20:00,3.6070,3.6125,3.6050,3.6085,479
2012-04-23,22:25:00,3.6085,3.6115,3.6060,3.6110,357
2012-04-23,22:30:00,3.6105,3.6140,3.6080,3.6125,353
2012-04-23,22:35:00,3.6115,3.6140,3.6090,3.6115,324
2012-04-23,22:40:00,3.6120,3.6165,3.6105,3.6160,429
2012-04-23,22:45:00,3.6160,3.6170,3.6125,3.6170,249
2012-04-23,22:50:00,3.6160,3.6175,3.6135,3.6165,231
2012-04-23,22:55:00,3.6160,3.6185,3.6150,3.6170,414
2012-04-23,23:00:00,3.6175,3.6205,3.6165,3.6185,277
2012-04-23,23:05:00,3.6185,3.6210,3.6175,3.6210,318
2012-04-23,23:10:00,3.6215,3.6245,3.6210,3.6225,341
2012-04-23,23:15:00,3.6225,3.6235,3.6190,3.6200,338
2012-04-23,23:20:00,3.6195,3.6240,3.6195,3.6230,221
2012-04-23,23:25:00,3.6230,3.6235,3.6185,3.6200,215
2012-04-23,23:30:00,3.6200,3.6220,3.6200,3.6210,117
2012-04-23,23:35:00,3.6210,3.6265,3.6210,3.6240,389
2012-04-23,23:40:00,3.6240,3.6290,3.6235,3.6280,403
2012-04-23,23:45:00,3.6280,3.6295,3.6240,3.6245,419
2012-04-23,23:50:00,3.6245,3.6300,3.6235,3.6300,461
2012-04-23,23:55:00,3.6305,3.6320,3.6270,3.6280,457
2012-04-24,00:00:00,3.6285,3.6305,3.6280,3.6295,182
2012-04-24,00:05:00,3.6290,3.6310,3.6285,3.6290,142
2012-04-24,00:10:00,3.6290,3.6295,3.6265,3.6265,193
2012-04-24,00:15:00,3.6265,3.6275,3.6250,3.6270,142
2012-04-24,00:20:00,3.6265,3.6265,3.6230,3.6265,207
2012-04-24,00:25:00,3.6260,3.6280,3.6250,3.6265,157
2012-04-24,00:30:00,3.6265,3.6285,3.6260,3.6285,134
2012-04-24,00:35:00,3.6280,3.6300,3.6280,3.6295,131
2012-04-24,00:40:00,3.6290,3.6300,3.6290,3.6300,179
2012-04-24,00:45:00,3.6300,3.6305,3.6250,3.6260,204
2012-04-24,00:50:00,3.6255,3.6270,3.6245,3.6270,213
2012-04-24,00:55:00,3.6270,3.6285,3.6245,3.6260,323
2012-04-24,01:00:00,3.6260,3.6270,3.6230,3.6230,231
2012-04-24,01:05:00,3.6230,3.6245,3.6230,3.6235,99
2012-04-24,01:10:00,3.6235,3.6255,3.6230,3.6255,114
2012-04-24,01:15:00,3.6255,3.6265,3.6245,3.6255,124
2012-04-24,01:20:00,3.6255,3.6260,3.6240,3.6255,100
2012-04-24,01:25:00,3.6255,3.6265,3.6245,3.6260,98
2012-04-24,01:30:00,3.6265,3.6275,3.6260,3.6265,65
2012-04-24,01:35:00,3.6275,3.6290,3.6265,3.6290,39
2012-04-24,01:40:00,3.6290,3.6300,3.6290,3.6300,101
2012-04-24,01:45:00,3.6300,3.6310,3.6295,3.6305,116
2012-04-24,01:50:00,3.6310,3.6340,3.6305,3.6320,235
2012-04-24,01:55:00,3.6325,3.6325,3.6290,3.6310,71
2012-04-24,02:00:00,3.6300,3.6345,3.6300,3.6315,43
2012-04-24,02:05:00,3.6305,3.6315,3.6290,3.6315,91
2012-04-24,02:10:00,3.6310,3.6340,3.6295,3.6340,64
2012-04-24,02:15:00,3.6330,3.6335,3.6315,3.6335,37
2012-04-24,02:20:00,3.6335,3.6375,3.6335,3.6340,154
2012-04-24,02:25:00,3.6350,3.6355,3.6330,3.6335,77
2012-04-24,02:30:00,3.6340,3.6370,3.6335,3.6370,156
2012-04-24,02:35:00,3.6370,3.6375,3.6360,3.6360,74
2012-04-24,02:40:00,3.6360,3.6375,3.6350,3.6350,32
2012-04-24,02:45:00,3.6350,3.6355,3.6330,3.6340,49
2012-04-24,02:50:00,3.6340,3.6350,3.6325,3.6350,31
2012-04-24,02:55:00,3.6340,3.6350,3.6325,3.6335,21
2012-04-24,03:00:00,3.6340,3.6350,3.6335,3.6350,40
2012-04-24,03:05:00,3.6350,3.6370,3.6345,3.6345,44
2012-04-24,03:10:00,3.6350,3.6360,3.6345,3.6355,12
2012-04-24,03:15:00,3.6360,3.6370,3.6360,3.6370,5
2012-04-24,03:20:00,3.6365,3.6375,3.6355,3.6360,10
2012-04-24,03:25:00,3.6360,3.6375,3.6355,3.6375,16
2012-04-24,03:30:00,3.6375,3.6395,3.6375,3.6380,63
2012-04-24,03:35:00,3.6385,3.6390,3.6380,3.6385,31
2012-04-24,03:40:00,3.6390,3.6405,3.6385,3.6400,142
2012-04-24,03:45:00,3.6405,3.6410,3.6400,3.6405,36
2012-04-24,03:50:00,3.6410,3.6410,3.6385,3.6390,62
2012-04-24,03:55:00,3.6385,3.6390,3.6365,3.6370,99
2012-04-24,04:00:00,3.6370,3.6395,3.6370,3.6390,16
2012-04-24,04:05:00,3.6390,3.6400,3.6380,3.6400,16
2012-04-24,04:10:00,3.6400,3.6400,3.6380,3.6380,11
2012-04-24,04:15:00,3.6390,3.6390,3.6380,3.6380,4
2012-04-24,04:20:00,3.6380,3.6380,3.6380,3.6380,3
2012-04-24,04:25:00,3.6380,3.6380,3.6380,3.6380,5
2012-04-24,04:30:00,3.6400,3.6415,3.6400,3.6415,28
2012-04-24,04:35:00,3.6415,3.6415,3.6385,3.6385,26
2012-04-24,04:40:00,3.6385,3.6385,3.6295,3.6335,278
2012-04-24,04:45:00,3.6335,3.6345,3.6335,3.6345,7
2012-04-24,04:50:00,3.6345,3.6345,3.6340,3.6340,5
2012-04-24,04:55:00,3.6345,3.6345,3.6335,3.6335,4
2012-04-24,05:00:00,3.6335,3.6335,3.6335,3.6335,5
2012-04-24,05:05:00,3.6330,3.6330,3.6320,3.6320,5
2012-04-24,05:10:00,3.6335,3.6335,3.6295,3.6295,69
2012-04-24,06:00:00,3.6315,3.6340,3.6315,3.6325,19
2012-04-24,06:05:00,3.6325,3.6325,3.6325,3.6325,6
2012-04-24,06:10:00,3.6315,3.6320,3.6315,3.6315,5
2012-04-24,06:15:00,3.6310,3.6310,3.6310,3.6310,4
2012-04-24,06:20:00,3.6310,3.6310,3.6310,3.6310,6
2012-04-24,06:25:00,3.6315,3.6315,3.6315,3.6315,13
2012-04-24,06:30:00,3.6305,3.6305,3.6285,3.6285,17
2012-04-24,06:35:00,3.6285,3.6295,3.6285,3.6290,5
2012-04-24,06:40:00,3.6290,3.6290,3.6290,3.6290,5
2012-04-24,06:45:00,3.6300,3.6305,3.6300,3.6305,4
2012-04-24,06:50:00,3.6310,3.6325,3.6305,3.6320,21
2012-04-24,06:55:00,3.6310,3.6310,3.6295,3.6295,29
2012-04-24,07:00:00,3.6305,3.6315,3.6305,3.6315,8
2012-04-24,07:05:00,3.6310,3.6310,3.6300,3.6300,2
2012-04-24,07:10:00,3.6300,3.6300,3.6300,3.6300,1
2012-04-24,07:15:00,3.6300,3.6305,3.6300,3.6305,4
2012-04-24,07:20:00,3.6300,3.6305,3.6300,3.6300,7
2012-04-24,07:25:00,3.6300,3.6300,3.6290,3.6290,8
2012-04-24,07:30:00,3.6290,3.6300,3.6285,3.6295,9
2012-04-24,07:40:00,3.6300,3.6300,3.6300,3.6300,2
2012-04-24,07:45:00,3.6290,3.6290,3.6290,3.6290,1
2012-04-24,07:50:00,3.6285,3.6300,3.6280,3.6280,16
2012-04-24,07:55:00,3.6280,3.6290,3.6275,3.6275,9
2012-04-24,08:00:00,3.6295,3.6295,3.6255,3.6255,36
2012-04-24,08:05:00,3.6260,3.6265,3.6255,3.6265,15
2012-04-24,08:10:00,3.6260,3.6270,3.6250,3.6260,49
2012-04-24,08:15:00,3.6260,3.6275,3.6260,3.6275,22
2012-04-24,08:20:00,3.6275,3.6310,3.6275,3.6305,55
2012-04-24,08:25:00,3.6310,3.6310,3.6300,3.6300,8
2012-04-24,08:30:00,3.6315,3.6325,3.6310,3.6315,16
2012-04-24,08:35:00,3.6310,3.6320,3.6305,3.6305,9
2012-04-24,08:40:00,3.6310,3.6335,3.6310,3.6335,54
2012-04-24,08:45:00,3.6340,3.6390,3.6335,3.6380,220
2012-04-24,08:50:00,3.6385,3.6385,3.6345,3.6355,19
2012-04-24,08:55:00,3.6370,3.6425,3.6365,3.6410,145
2012-04-24,09:00:00,3.6415,3.6460,3.6410,3.6455,350
2012-04-24,09:05:00,3.6455,3.6475,3.6400,3.6400,309
2012-04-24,09:10:00,3.6400,3.6400,3.6340,3.6360,242
2012-04-24,09:15:00,3.6365,3.6395,3.6365,3.6395,76
2012-04-24,09:20:00,3.6395,3.6415,3.6380,3.6400,66
2012-04-24,09:25:00,3.6410,3.6435,3.6400,3.6425,180
2012-04-24,09:30:00,3.6415,3.6415,3.6375,3.6415,222
2012-04-24,09:35:00,3.6415,3.6430,3.6410,3.6430,54
2012-04-24,09:40:00,3.6420,3.6455,3.6410,3.6450,138
2012-04-24,09:45:00,3.6455,3.6480,3.6450,3.6475,398
2012-04-24,09:50:00,3.6470,3.6470,3.6450,3.6450,75
2012-04-24,09:55:00,3.6455,3.6515,3.6450,3.6500,246
2012-04-24,10:00:00,3.6500,3.6565,3.6500,3.6560,429
2012-04-24,10:05:00,3.6565,3.6580,3.6555,3.6555,275
2012-04-24,10:10:00,3.6555,3.6565,3.6525,3.6540,234
2012-04-24,10:15:00,3.6540,3.6565,3.6540,3.6565,113
2012-04-24,10:20:00,3.6555,3.6565,3.6555,3.6560,24
2012-04-24,10:25:00,3.6560,3.6560,3.6545,3.6550,28
2012-04-24,10:30:00,3.6550,3.6550,3.6520,3.6530,69
2012-04-24,10:35:00,3.6525,3.6530,3.6505,3.6505,99
2012-04-24,10:40:00,3.6505,3.6530,3.6505,3.6520,76
2012-04-24,10:45:00,3.6520,3.6520,3.6500,3.6500,76
2012-04-24,10:50:00,3.6500,3.6500,3.6480,3.6480,135
2012-04-24,10:55:00,3.6480,3.6485,3.6440,3.6440,81
2012-04-24,11:00:00,3.6450,3.6455,3.6365,3.6390,535
2012-04-24,11:05:00,3.6395,3.6475,3.6395,3.6460,151
2012-04-24,11:10:00,3.6460,3.6465,3.6440,3.6450,125
2012-04-24,11:15:00,3.6455,3.6490,3.6450,3.6470,314
2012-04-24,11:20:00,3.6465,3.6465,3.6445,3.6445,38
2012-04-24,11:25:00,3.6445,3.6445,3.6400,3.6410,91
2012-04-24,11:30:00,3.6415,3.6430,3.6405,3.6405,141
2012-04-24,11:35:00,3.6405,3.6415,3.6380,3.6400,86
2012-04-24,11:40:00,3.6400,3.6405,3.6400,3.6405,13
2012-04-24,11:45:00,3.6400,3.6405,3.6385,3.6385,23
2012-04-24,11:50:00,3.6395,3.6405,3.6355,3.6360,103
2012-04-24,11:55:00,3.6365,3.6380,3.6360,3.6370,17
2012-04-24,12:00:00,3.6370,3.6390,3.6365,3.6385,19
2012-04-24,12:05:00,3.6390,3.6395,3.6390,3.6390,3
2012-04-24,12:10:00,3.6400,3.6430,3.6400,3.6430,17
2012-04-24,12:15:00,3.6425,3.6425,3.6395,3.6395,27
2012-04-24,12:20:00,3.6395,3.6410,3.6395,3.6405,9
2012-04-24,12:25:00,3.6415,3.6420,3.6405,3.6420,12
2012-04-24,12:30:00,3.6420,3.6430,3.6410,3.6410,31
2012-04-24,12:35:00,3.6410,3.6420,3.6410,3.6420,9
2012-04-24,12:40:00,3.6415,3.6425,3.6415,3.6425,18
2012-04-24,12:45:00,3.6425,3.6430,3.6420,3.6425,11
2012-04-24,12:50:00,3.6425,3.6425,3.6405,3.6410,14
2012-04-24,12:55:00,3.6405,3.6430,3.6405,3.6425,37
2012-04-24,13:00:00,3.6430,3.6430,3.6400,3.6405,31
2012-04-24,13:05:00,3.6405,3.6405,3.6380,3.6380,42
2012-04-24,13:10:00,3.6385,3.6385,3.6380,3.6380,13
2012-04-24,13:15:00,3.6380,3.6395,3.6375,3.6395,70
2012-04-24,13:20:00,3.6400,3.6420,3.6400,3.6415,41
2012-04-24,13:25:00,3.6415,3.6420,3.6410,3.6410,12
2012-04-24,13:30:00,3.6415,3.6435,3.6415,3.6430,104
2012-04-24,13:35:00,3.6435,3.6435,3.6405,3.6405,62
2012-04-24,13:40:00,3.6415,3.6420,3.6405,3.6420,62
2012-04-24,13:45:00,3.6420,3.6435,3.6415,3.6435,68
2012-04-24,13:50:00,3.6435,3.6450,3.6415,3.6415,104
2012-04-24,13:55:00,3.6415,3.6465,3.6415,3.6455,91
2012-04-24,14:00:00,3.6455,3.6460,3.6440,3.6455,107
2012-04-24,14:05:00,3.6455,3.6505,3.6455,3.6485,251
2012-04-24,14:10:00,3.6485,3.6515,3.6485,3.6510,348
2012-04-24,14:15:00,3.6505,3.6515,3.6460,3.6485,163
2012-04-24,14:20:00,3.6485,3.6485,3.6465,3.6470,58
2012-04-24,14:25:00,3.6470,3.6480,3.6465,3.6475,150
2012-04-24,14:30:00,3.6475,3.6515,3.6470,3.6515,126
2012-04-24,14:35:00,3.6515,3.6515,3.6480,3.6485,53
2012-04-24,14:40:00,3.6495,3.6505,3.6485,3.6495,66
2012-04-24,14:45:00,3.6490,3.6560,3.6490,3.6530,289
2012-04-24,14:50:00,3.6530,3.6570,3.6530,3.6570,158
2012-04-24,14:55:00,3.6555,3.6570,3.6515,3.6525,310
2012-04-24,15:00:00,3.6525,3.6575,3.6525,3.6565,139
2012-04-24,15:05:00,3.6570,3.6575,3.6545,3.6560,199
2012-04-24,15:10:00,3.6560,3.6570,3.6525,3.6555,234
2012-04-24,15:15:00,3.6550,3.6590,3.6540,3.6590,221
2012-04-24,15:20:00,3.6590,3.6600,3.6565,3.6580,168
2012-04-24,15:25:00,3.6585,3.6610,3.6570,3.6580,119
2012-04-24,15:30:00,3.6585,3.6605,3.6570,3.6600,120
2012-04-24,15:35:00,3.6590,3.6605,3.6585,3.6605,157
2012-04-24,15:40:00,3.6605,3.6610,3.6595,3.6600,107
2012-04-24,15:45:00,3.6605,3.6610,3.6595,3.6605,95
2012-04-24,15:50:00,3.6605,3.6630,3.6595,3.6620,163
2012-04-24,15:55:00,3.6620,3.6625,3.6580,3.6595,139
2012-04-24,16:00:00,3.6585,3.6635,3.6580,3.6635,198
2012-04-24,16:05:00,3.6630,3.6650,3.6615,3.6635,179
2012-04-24,16:10:00,3.6630,3.6640,3.6600,3.6605,210
2012-04-24,16:15:00,3.6610,3.6650,3.6595,3.6635,151
2012-04-24,16:20:00,3.6645,3.6690,3.6630,3.6655,266
2012-04-24,16:25:00,3.6655,3.6675,3.6640,3.6670,116
2012-04-24,16:30:00,3.6670,3.6675,3.6635,3.6665,146
2012-04-24,16:35:00,3.6665,3.6670,3.6645,3.6650,59
2012-04-24,16:40:00,3.6650,3.6660,3.6625,3.6625,81
2012-04-24,16:45:00,3.6620,3.6635,3.6615,3.6620,147
2012-04-24,16:50:00,3.6620,3.6625,3.6600,3.6615,108
2012-04-24,16:55:00,3.6610,3.6640,3.6610,3.6610,117
2012-04-24,17:00:00,3.6605,3.6630,3.6600,3.6605,241
2012-04-24,17:05:00,3.6600,3.6620,3.6600,3.6610,81
2012-04-24,17:10:00,3.6615,3.6620,3.6595,3.6615,46
2012-04-24,17:15:00,3.6610,3.6625,3.6600,3.6610,104
2012-04-24,17:20:00,3.6610,3.6625,3.6575,3.6580,191
2012-04-24,17:25:00,3.6580,3.6585,3.6525,3.6545,246
2012-04-24,17:30:00,3.6550,3.6585,3.6550,3.6580,65
2012-04-24,17:35:00,3.6580,3.6580,3.6560,3.6575,42
2012-04-24,17:40:00,3.6570,3.6585,3.6570,3.6585,47
2012-04-24,17:45:00,3.6590,3.6605,3.6585,3.6595,86
2012-04-24,17:50:00,3.6595,3.6600,3.6570,3.6570,54
2012-04-24,17:55:00,3.6575,3.6595,3.6570,3.6575,49
2012-04-24,18:00:00,3.6570,3.6575,3.6550,3.6570,39
2012-04-24,18:05:00,3.6565,3.6570,3.6550,3.6555,51
2012-04-24,18:10:00,3.6550,3.6565,3.6535,3.6545,233
2012-04-24,18:15:00,3.6535,3.6545,3.6510,3.6520,110
2012-04-24,18:20:00,3.6535,3.6535,3.6510,3.6525,53
2012-04-24,18:25:00,3.6530,3.6560,3.6525,3.6535,77
2012-04-24,18:30:00,3.6530,3.6540,3.6525,3.6535,42
2012-04-24,18:35:00,3.6540,3.6555,3.6530,3.6545,64
2012-04-24,18:40:00,3.6540,3.6555,3.6530,3.6555,60
2012-04-24,18:45:00,3.6570,3.6580,3.6550,3.6580,71
2012-04-24,18:50:00,3.6580,3.6600,3.6570,3.6595,57
2012-04-24,18:55:00,3.6590,3.6590,3.6570,3.6570,58
2012-04-24,19:00:00,3.6585,3.6590,3.6570,3.6580,50
2012-04-24,19:05:00,3.6580,3.6595,3.6570,3.6575,163
2012-04-24,19:10:00,3.6580,3.6630,3.6580,3.6630,406
2012-04-24,19:15:00,3.6630,3.6660,3.6630,3.6645,285
2012-04-24,19:20:00,3.6645,3.6660,3.6640,3.6655,128
2012-04-24,19:25:00,3.6660,3.6660,3.6630,3.6630,56
2012-04-24,19:30:00,3.6625,3.6660,3.6580,3.6585,414
2012-04-24,19:35:00,3.6580,3.6650,3.6580,3.6630,172
2012-04-24,19:40:00,3.6635,3.6660,3.6620,3.6645,278
2012-04-24,19:45:00,3.6635,3.6645,3.6615,3.6625,105
2012-04-24,19:50:00,3.6620,3.6645,3.6620,3.6635,53
2012-04-24,19:55:00,3.6635,3.6715,3.6625,3.6710,373
2012-04-24,20:00:00,3.6710,3.6715,3.6680,3.6710,188
2012-04-24,20:05:00,3.6715,3.6720,3.6700,3.6700,151
2012-04-24,20:10:00,3.6710,3.6725,3.6685,3.6690,433
2012-04-24,20:15:00,3.6690,3.6720,3.6675,3.6700,434
2012-04-24,20:20:00,3.6700,3.6715,3.6655,3.6660,286
2012-04-24,20:25:00,3.6660,3.6675,3.6630,3.6650,163
2012-04-24,20:30:00,3.6645,3.6645,3.6610,3.6620,438
2012-04-24,20:35:00,3.6620,3.6655,3.6605,3.6650,246
2012-04-24,20:40:00,3.6650,3.6660,3.6595,3.6610,174
2012-04-24,20:45:00,3.6610,3.6630,3.6585,3.6600,337
2012-04-24,20:50:00,3.6600,3.6625,3.6565,3.6575,180
2012-04-24,20:55:00,3.6580,3.6600,3.6570,3.6585,152
2012-04-24,21:00:00,3.6585,3.6610,3.6575,3.6595,180
2012-04-24,21:05:00,3.6590,3.6655,3.6590,3.6645,285
2012-04-24,21:10:00,3.6645,3.6690,3.6640,3.6675,338
2012-04-24,21:15:00,3.6680,3.6680,3.6615,3.6630,254
2012-04-24,21:20:00,3.6630,3.6655,3.6590,3.6650,303
2012-04-24,21:25:00,3.6655,3.6675,3.6650,3.6670,235
2012-04-24,21:30:00,3.6670,3.6695,3.6665,3.6670,260
2012-04-24,21:35:00,3.6665,3.6690,3.6635,3.6685,235
2012-04-24,21:40:00,3.6685,3.6710,3.6640,3.6675,413
2012-04-24,21:45:00,3.6690,3.6720,3.6675,3.6700,547
2012-04-24,21:50:00,3.6705,3.6755,3.6695,3.6705,656
2012-04-24,21:55:00,3.6705,3.6735,3.6695,3.6730,258
2012-04-24,22:00:00,3.6720,3.6790,3.6705,3.6770,998
2012-04-24,22:05:00,3.6775,3.6835,3.6775,3.6825,1298
2012-04-24,22:10:00,3.6825,3.6840,3.6780,3.6780,792
2012-04-24,22:15:00,3.6780,3.6810,3.6760,3.6770,464
2012-04-24,22:20:00,3.6760,3.6775,3.6740,3.6760,421
2012-04-24,22:25:00,3.6755,3.6780,3.6745,3.6745,267
2012-04-24,22:30:00,3.6750,3.6790,3.6745,3.6765,294
2012-04-24,22:35:00,3.6765,3.6775,3.6735,3.6770,335
2012-04-24,22:40:00,3.6760,3.6790,3.6750,3.6780,191
2012-04-24,22:45:00,3.6785,3.6795,3.6760,3.6775,216
2012-04-24,22:50:00,3.6770,3.6820,3.6770,3.6815,453
2012-04-24,22:55:00,3.6810,3.6880,3.6810,3.6825,1058
2012-04-24,23:00:00,3.6830,3.6845,3.6770,3.6770,259
2012-04-24,23:05:00,3.6780,3.6800,3.6750,3.6775,385
2012-04-24,23:10:00,3.6775,3.6810,3.6760,3.6810,425
2012-04-24,23:15:00,3.6805,3.6805,3.6780,3.6780,174
2012-04-24,23:20:00,3.6780,3.6800,3.6760,3.6780,236
2012-04-24,23:25:00,3.6785,3.6790,3.6745,3.6750,146
2012-04-24,23:30:00,3.6755,3.6765,3.6725,3.6735,246
2012-04-24,23:35:00,3.6740,3.6740,3.6660,3.6685,318
2012-04-24,23:40:00,3.6685,3.6695,3.6665,3.6690,191
2012-04-24,23:45:00,3.6690,3.6700,3.6660,3.6700,353
2012-04-24,23:50:00,3.6700,3.6780,3.6695,3.6775,446
2012-04-24,23:55:00,3.6785,3.6785,3.6740,3.6770,532
2012-04-25,00:00:00,3.6770,3.6775,3.6745,3.6760,158
2012-04-25,00:05:00,3.6770,3.6780,3.6745,3.6750,210
2012-04-25,00:10:00,3.6750,3.6750,3.6725,3.6740,265
2012-04-25,00:15:00,3.6740,3.6745,3.6725,3.6745,115
2012-04-25,00:20:00,3.6735,3.6735,3.6710,3.6725,212
2012-04-25,00:25:00,3.6725,3.6730,3.6700,3.6725,116
2012-04-25,00:30:00,3.6720,3.6730,3.6700,3.6720,138
2012-04-25,00:35:00,3.6720,3.6725,3.6690,3.6705,156
2012-04-25,00:40:00,3.6710,3.6720,3.6695,3.6710,164
2012-04-25,00:45:00,3.6715,3.6720,3.6675,3.6700,384
2012-04-25,00:50:00,3.6700,3.6710,3.6685,3.6700,168
2012-04-25,00:55:00,3.6705,3.6735,3.6690,3.6730,911
2012-04-25,01:00:00,3.6730,3.6745,3.6715,3.6740,268
2012-04-25,01:05:00,3.6735,3.6750,3.6725,3.6735,184
2012-04-25,01:10:00,3.6735,3.6740,3.6725,3.6730,79
2012-04-25,01:15:00,3.6725,3.6725,3.6710,3.6720,121
2012-04-25,01:20:00,3.6720,3.6735,3.6720,3.6735,179
2012-04-25,01:25:00,3.6730,3.6740,3.6725,3.6730,77
2012-04-25,01:30:00,3.6725,3.6745,3.6720,3.6720,170
2012-04-25,01:35:00,3.6720,3.6720,3.6700,3.6710,151
2012-04-25,01:40:00,3.6705,3.6720,3.6695,3.6715,83
2012-04-25,01:45:00,3.6710,3.6720,3.6705,3.6715,49
2012-04-25,01:50:00,3.6715,3.6730,3.6715,3.6715,79
2012-04-25,01:55:00,3.6715,3.6715,3.6660,3.6675,135
2012-04-25,02:00:00,3.6670,3.6670,3.6650,3.6660,86
2012-04-25,02:05:00,3.6665,3.6690,3.6660,3.6685,37
2012-04-25,02:10:00,3.6680,3.6685,3.6675,3.6675,14
2012-04-25,02:15:00,3.6675,3.6675,3.6655,3.6655,25
2012-04-25,02:20:00,3.6655,3.6680,3.6655,3.6675,54
2012-04-25,02:25:00,3.6675,3.6685,3.6660,3.6680,81
2012-04-25,02:30:00,3.6685,3.6685,3.6665,3.6675,46
2012-04-25,02:35:00,3.6685,3.6735,3.6670,3.6730,80
2012-04-25,02:40:00,3.6720,3.6735,3.6720,3.6730,28
2012-04-25,02:45:00,3.6730,3.6730,3.6710,3.6720,23
2012-04-25,02:50:00,3.6725,3.6745,3.6705,3.6740,68
2012-04-25,02:55:00,3.6735,3.6735,3.6710,3.6715,19
2012-04-25,03:00:00,3.6720,3.6735,3.6705,3.6705,33
2012-04-25,03:05:00,3.6705,3.6710,3.6700,3.6710,24
2012-04-25,03:10:00,3.6710,3.6710,3.6700,3.6700,16
2012-04-25,03:15:00,3.6695,3.6725,3.6690,3.6690,43
2012-04-25,03:20:00,3.6695,3.6730,3.6695,3.6715,22
2012-04-25,03:25:00,3.6720,3.6720,3.6700,3.6700,20
2012-04-25,03:30:00,3.6705,3.6725,3.6705,3.6720,35
2012-04-25,03:35:00,3.6715,3.6720,3.6700,3.6710,40
2012-04-25,03:40:00,3.6710,3.6715,3.6700,3.6700,8
2012-04-25,03:45:00,3.6705,3.6720,3.6700,3.6705,39
2012-04-25,03:50:00,3.6705,3.6715,3.6700,3.6715,19
2012-04-25,03:55:00,3.6715,3.6745,3.6715,3.6740,30
2012-04-25,04:00:00,3.6740,3.6750,3.6720,3.6745,31
2012-04-25,04:05:00,3.6740,3.6740,3.6735,3.6735,10
2012-04-25,04:10:00,3.6740,3.6745,3.6740,3.6740,8
2012-04-25,04:15:00,3.6730,3.6740,3.6730,3.6740,6
2012-04-25,04:20:00,3.6740,3.6745,3.6730,3.6730,5
2012-04-25,04:25:00,3.6725,3.6740,3.6725,3.6740,10
2012-04-25,04:30:00,3.6745,3.6755,3.6745,3.6750,37
2012-04-25,04:35:00,3.6755,3.6770,3.6750,3.6755,85
2012-04-25,04:40:00,3.6755,3.6775,3.6755,3.6775,41
2012-04-25,04:45:00,3.6775,3.6775,3.6760,3.6775,14
2012-04-25,04:50:00,3.6765,3.6775,3.6760,3.6775,28
2012-04-25,04:55:00,3.6770,3.6770,3.6760,3.6770,6
2012-04-25,05:00:00,3.6770,3.6780,3.6750,3.6750,28
2012-04-25,05:05:00,3.6765,3.6765,3.6765,3.6765,1
2012-04-25,05:10:00,3.6745,3.6775,3.6745,3.6775,8
2012-04-25,06:00:00,3.6770,3.6800,3.6765,3.6795,56
2012-04-25,06:05:00,3.6800,3.6800,3.6795,3.6800,6
2012-04-25,06:10:00,3.6795,3.6810,3.6790,3.6795,30
2012-04-25,06:15:00,3.6800,3.6820,3.6800,3.6805,58
2012-04-25,06:20:00,3.6800,3.6800,3.6790,3.6790,8
2012-04-25,06:25:00,3.6795,3.6805,3.6795,3.6805,4
2012-04-25,06:30:00,3.6810,3.6810,3.6810,3.6810,6
2012-04-25,06:40:00,3.6805,3.6805,3.6780,3.6795,22
2012-04-25,06:45:00,3.6790,3.6800,3.6785,3.6800,17
2012-04-25,06:50:00,3.6800,3.6820,3.6800,3.6810,35
2012-04-25,06:55:00,3.6805,3.6805,3.6800,3.6800,8
2012-04-25,07:00:00,3.6790,3.6790,3.6780,3.6785,28
2012-04-25,07:05:00,3.6790,3.6790,3.6790,3.6790,1
2012-04-25,07:10:00,3.6780,3.6780,3.6780,3.6780,1
2012-04-25,07:15:00,3.6785,3.6790,3.6785,3.6790,6
2012-04-25,07:20:00,3.6785,3.6785,3.6780,3.6780,15
2012-04-25,07:25:00,3.6780,3.6780,3.6780,3.6780,5
2012-04-25,07:30:00,3.6785,3.6825,3.6785,3.6820,56
2012-04-25,07:35:00,3.6830,3.6840,3.6820,3.6830,43
2012-04-25,07:40:00,3.6820,3.6830,3.6820,3.6825,6
2012-04-25,07:45:00,3.6825,3.6825,3.6795,3.6810,34
2012-04-25,07:50:00,3.6810,3.6825,3.6805,3.6815,17
2012-04-25,07:55:00,3.6815,3.6825,3.6815,3.6825,26
2012-04-25,08:00:00,3.6825,3.6830,3.6785,3.6825,96
2012-04-25,08:05:00,3.6820,3.6855,3.6820,3.6855,65
2012-04-25,08:10:00,3.6855,3.6855,3.6820,3.6830,47
2012-04-25,08:15:00,3.6840,3.6845,3.6820,3.6830,25
2012-04-25,08:20:00,3.6825,3.6825,3.6805,3.6815,74
2012-04-25,08:25:00,3.6810,3.6815,3.6810,3.6815,8
2012-04-25,08:30:00,3.6810,3.6810,3.6790,3.6790,69
2012-04-25,08:35:00,3.6790,3.6800,3.6785,3.6790,37
2012-04-25,08:40:00,3.6785,3.6785,3.6760,3.6760,17
2012-04-25,08:45:00,3.6770,3.6790,3.6765,3.6780,9
2012-04-25,08:50:00,3.6780,3.6785,3.6755,3.6765,43
2012-04-25,08:55:00,3.6760,3.6760,3.6715,3.6715,133
2012-04-25,09:00:00,3.6725,3.6730,3.6665,3.6675,458
2012-04-25,09:05:00,3.6675,3.6675,3.6605,3.6635,398
2012-04-25,09:10:00,3.6640,3.6660,3.6635,3.6655,141
2012-04-25,09:15:00,3.6650,3.6705,3.6650,3.6665,232
2012-04-25,09:20:00,3.6665,3.6680,3.6655,3.6665,94
2012-04-25,09:25:00,3.6670,3.6690,3.6665,3.6680,44
2012-04-25,09:30:00,3.6680,3.6695,3.6660,3.6685,76
2012-04-25,09:35:00,3.6685,3.6695,3.6675,3.6685,42
2012-04-25,09:40:00,3.6690,3.6690,3.6645,3.6675,122
2012-04-25,09:45:00,3.6675,3.6685,3.6665,3.6665,50
2012-04-25,09:50:00,3.6660,3.6710,3.6660,3.6705,70
2012-04-25,09:55:00,3.6700,3.6715,3.6690,3.6715,43
2012-04-25,10:00:00,3.6720,3.6740,3.6690,3.6700,242
2012-04-25,10:05:00,3.6710,3.6725,3.6705,3.6720,48
2012-04-25,10:10:00,3.6715,3.6720,3.6710,3.6720,31
2012-04-25,10:15:00,3.6725,3.6760,3.6725,3.6740,111
2012-04-25,10:20:00,3.6740,3.6740,3.6735,3.6735,46
2012-04-25,10:25:00,3.6735,3.6745,3.6735,3.6745,24
2012-04-25,10:30:00,3.6735,3.6745,3.6710,3.6715,66
2012-04-25,10:35:00,3.6715,3.6720,3.6685,3.6685,36
2012-04-25,10:40:00,3.6685,3.6690,3.6670,3.6690,49
2012-04-25,10:45:00,3.6690,3.6715,3.6690,3.6710,41
2012-04-25,10:50:00,3.6705,3.6710,3.6700,3.6705,12
2012-04-25,10:55:00,3.6710,3.6715,3.6700,3.6700,26
2012-04-25,11:00:00,3.6705,3.6720,3.6705,3.6715,61
2012-04-25,11:05:00,3.6715,3.6720,3.6705,3.6715,18
2012-04-25,11:10:00,3.6720,3.6730,3.6715,3.6720,14
2012-04-25,11:15:00,3.6725,3.6725,3.6715,3.6720,22
2012-04-25,11:20:00,3.6720,3.6720,3.6710,3.6710,19
2012-04-25,11:25:00,3.6720,3.6730,3.6715,3.6720,79
2012-04-25,11:30:00,3.6720,3.6725,3.6720,3.6725,3
2012-04-25,11:35:00,3.6725,3.6730,3.6715,3.6720,17
2012-04-25,11:45:00,3.6710,3.6710,3.6705,3.6705,5
2012-04-25,11:50:00,3.6705,3.6705,3.6705,3.6705,6
2012-04-25,11:55:00,3.6715,3.6715,3.6710,3.6710,3
2012-04-25,12:00:00,3.6705,3.6715,3.6705,3.6715,4
2012-04-25,12:05:00,3.6710,3.6710,3.6710,3.6710,2
2012-04-25,12:10:00,3.6710,3.6710,3.6710,3.6710,5
2012-04-25,12:15:00,3.6720,3.6725,3.6720,3.6725,10
2012-04-25,12:20:00,3.6725,3.6725,3.6720,3.6720,4
2012-04-25,12:25:00,3.6715,3.6720,3.6710,3.6710,18
2012-04-25,12:30:00,3.6715,3.6720,3.6705,3.6715,21
2012-04-25,12:35:00,3.6715,3.6715,3.6705,3.6710,10
2012-04-25,12:40:00,3.6710,3.6710,3.6705,3.6710,17
2012-04-25,12:45:00,3.6705,3.6720,3.6705,3.6715,19
2012-04-25,12:50:00,3.6715,3.6715,3.6705,3.6715,14
2012-04-25,12:55:00,3.6710,3.6715,3.6710,3.6710,6
2012-04-25,13:00:00,3.6710,3.6715,3.6705,3.6710,30
2012-04-25,13:05:00,3.6710,3.6720,3.6705,3.6710,14
2012-04-25,13:10:00,3.6715,3.6715,3.6705,3.6705,34
2012-04-25,13:15:00,3.6710,3.6710,3.6700,3.6705,27
2012-04-25,13:20:00,3.6700,3.6710,3.6700,3.6700,8
2012-04-25,13:25:00,3.6710,3.6710,3.6705,3.6705,17
2012-04-25,13:30:00,3.6700,3.6715,3.6700,3.6710,71
2012-04-25,13:35:00,3.6710,3.6710,3.6705,3.6710,42
2012-04-25,13:40:00,3.6710,3.6730,3.6710,3.6725,61
2012-04-25,13:45:00,3.6725,3.6725,3.6710,3.6715,53
2012-04-25,13:50:00,3.6715,3.6715,3.6700,3.6705,28
2012-04-25,13:55:00,3.6700,3.6705,3.6680,3.6695,146
2012-04-25,14:00:00,3.6695,3.6705,3.6695,3.6700,64
2012-04-25,14:05:00,3.6695,3.6700,3.6640,3.6675,134
2012-04-25,14:10:00,3.6680,3.6695,3.6670,3.6690,94
2012-04-25,14:15:00,3.6685,3.6705,3.6670,3.6675,142
2012-04-25,14:20:00,3.6670,3.6690,3.6645,3.6645,118
2012-04-25,14:25:00,3.6650,3.6695,3.6645,3.6695,164
2012-04-25,14:30:00,3.6695,3.6705,3.6680,3.6695,70
2012-04-25,14:35:00,3.6690,3.6695,3.6675,3.6685,51
2012-04-25,14:40:00,3.6695,3.6695,3.6675,3.6675,39
2012-04-25,14:45:00,3.6680,3.6680,3.6665,3.6680,73
2012-04-25,14:50:00,3.6680,3.6695,3.6670,3.6695,42
2012-04-25,14:55:00,3.6695,3.6710,3.6690,3.6700,101
2012-04-25,15:00:00,3.6695,3.6745,3.6685,3.6745,182
2012-04-25,15:05:00,3.6745,3.6800,3.6745,3.6760,314
2012-04-25,15:10:00,3.6770,3.6795,3.6750,3.6760,106
2012-04-25,15:15:00,3.6760,3.6795,3.6760,3.6765,109
2012-04-25,15:20:00,3.6760,3.6775,3.6760,3.6775,30
2012-04-25,15:25:00,3.6780,3.6810,3.6760,3.6795,132
2012-04-25,15:30:00,3.6790,3.6810,3.6765,3.6795,165
2012-04-25,15:35:00,3.6800,3.6815,3.6785,3.6800,108
2012-04-25,15:40:00,3.6800,3.6825,3.6785,3.6825,166
2012-04-25,15:45:00,3.6820,3.6825,3.6795,3.6795,115
2012-04-25,15:50:00,3.6790,3.6805,3.6780,3.6805,77
2012-04-25,15:55:00,3.6795,3.6800,3.6770,3.6785,76
2012-04-25,16:00:00,3.6785,3.6790,3.6760,3.6780,138
2012-04-25,16:05:00,3.6775,3.6785,3.6755,3.6780,230
2012-04-25,16:10:00,3.6785,3.6880,3.6765,3.6880,393
2012-04-25,16:15:00,3.6880,3.6880,3.6830,3.6845,129
2012-04-25,16:20:00,3.6845,3.6945,3.6845,3.6945,519
2012-04-25,16:25:00,3.6950,3.6980,3.6950,3.6975,246
2012-04-25,16:30:00,3.6975,3.6975,3.6950,3.6960,465
2012-04-25,16:35:00,3.6960,3.7045,3.6960,3.7025,572
2012-04-25,16:40:00,3.7035,3.7040,3.6975,3.6985,209
2012-04-25,16:45:00,3.6985,3.7020,3.6980,3.7010,196
2012-04-25,16:50:00,3.7020,3.7065,3.7010,3.7045,265
2012-04-25,16:55:00,3.7040,3.7050,3.7000,3.7010,138
2012-04-25,17:00:00,3.7015,3.7025,3.6990,3.6995,133
2012-04-25,17:05:00,3.6995,3.7015,3.6985,3.7005,114
2012-04-25,17:10:00,3.7010,3.7015,3.6960,3.6970,124
2012-04-25,17:15:00,3.6970,3.6980,3.6960,3.6965,95
2012-04-25,17:20:00,3.6965,3.6970,3.6940,3.6940,168
2012-04-25,17:25:00,3.6945,3.6985,3.6940,3.6985,79
2012-04-25,17:30:00,3.6985,3.7025,3.6985,3.7015,144
2012-04-25,17:35:00,3.7005,3.7080,3.7005,3.7055,488
2012-04-25,17:40:00,3.7055,3.7065,3.7030,3.7030,105
2012-04-25,17:45:00,3.7040,3.7050,3.7020,3.7045,88
2012-04-25,17:50:00,3.7035,3.7070,3.7035,3.7040,101
2012-04-25,17:55:00,3.7040,3.7050,3.7000,3.7010,160
2012-04-25,18:00:00,3.7010,3.7090,3.7010,3.7075,321
2012-04-25,18:05:00,3.7080,3.7080,3.7040,3.7055,178
2012-04-25,18:10:00,3.7065,3.7070,3.7035,3.7040,146
2012-04-25,18:15:00,3.7050,3.7050,3.7030,3.7040,49
2012-04-25,18:20:00,3.7045,3.7055,3.7035,3.7050,55
2012-04-25,18:25:00,3.7045,3.7060,3.7040,3.7040,43
2012-04-25,18:30:00,3.7040,3.7040,3.7005,3.7005,93
2012-04-25,18:35:00,3.7000,3.7040,3.7000,3.7030,430
2012-04-25,18:40:00,3.7030,3.7060,3.7025,3.7040,85
2012-04-25,18:45:00,3.7030,3.7035,3.7020,3.7025,33
2012-04-25,18:50:00,3.7015,3.7030,3.7010,3.7025,81
2012-04-25,18:55:00,3.7025,3.7025,3.7020,3.7020,52
2012-04-25,19:00:00,3.7020,3.7050,3.7015,3.7045,171
2012-04-25,19:05:00,3.7045,3.7095,3.7045,3.7075,218
2012-04-25,19:10:00,3.7070,3.7085,3.7070,3.7085,38
2012-04-25,19:15:00,3.7080,3.7090,3.7055,3.7080,73
2012-04-25,19:20:00,3.7080,3.7110,3.7075,3.7100,238
2012-04-25,19:25:00,3.7095,3.7105,3.7090,3.7100,130
2012-04-25,19:30:00,3.7095,3.7095,3.7035,3.7045,140
2012-04-25,19:35:00,3.7040,3.7070,3.7035,3.7055,156
2012-04-25,19:40:00,3.7055,3.7095,3.7045,3.7090,149
2012-04-25,19:45:00,3.7095,3.7150,3.7085,3.7095,564
2012-04-25,19:50:00,3.7090,3.7100,3.7065,3.7070,136
2012-04-25,19:55:00,3.7075,3.7100,3.7065,3.7085,92
2012-04-25,20:00:00,3.7085,3.7095,3.7070,3.7085,132
2012-04-25,20:05:00,3.7090,3.7120,3.7070,3.7105,252
2012-04-25,20:10:00,3.7110,3.7110,3.7055,3.7085,417
2012-04-25,20:15:00,3.7080,3.7095,3.7055,3.7060,149
2012-04-25,20:20:00,3.7065,3.7075,3.7040,3.7065,301
2012-04-25,20:25:00,3.7065,3.7110,3.7065,3.7075,175
2012-04-25,20:30:00,3.7075,3.7075,3.6925,3.6935,1253
2012-04-25,20:35:00,3.6940,3.6965,3.6915,3.6950,611
2012-04-25,20:40:00,3.6955,3.6970,3.6910,3.6920,381
2012-04-25,20:45:00,3.6915,3.6930,3.6765,3.6830,1226
2012-04-25,20:50:00,3.6830,3.6850,3.6795,3.6835,527
2012-04-25,20:55:00,3.6845,3.6860,3.6825,3.6840,191
2012-04-25,21:00:00,3.6840,3.6895,3.6820,3.6890,300
2012-04-25,21:05:00,3.6890,3.6985,3.6875,3.6940,572
2012-04-25,21:10:00,3.6940,3.6975,3.6915,3.6965,490
2012-04-25,21:15:00,3.6965,3.7075,3.6940,3.7025,866
2012-04-25,21:20:00,3.7020,3.7090,3.7020,3.7080,322
2012-04-25,21:25:00,3.7075,3.7085,3.7045,3.7080,215
2012-04-25,21:30:00,3.7080,3.7105,3.7065,3.7075,530
2012-04-25,21:35:00,3.7070,3.7090,3.7040,3.7075,446
2012-04-25,21:40:00,3.7075,3.7095,3.7060,3.7085,302
2012-04-25,21:45:00,3.7085,3.7145,3.7080,3.7115,746
2012-04-25,21:50:00,3.7115,3.7145,3.7105,3.7130,319
2012-04-25,21:55:00,3.7130,3.7135,3.7035,3.7070,398
2012-04-25,22:00:00,3.7065,3.7100,3.7050,3.7055,314
2012-04-25,22:05:00,3.7060,3.7070,3.7020,3.7035,574
2012-04-25,22:10:00,3.7040,3.7050,3.6985,3.7010,566
2012-04-25,22:15:00,3.7010,3.7015,3.6985,3.6995,394
2012-04-25,22:20:00,3.7000,3.7035,3.6995,3.7015,264
2012-04-25,22:25:00,3.7025,3.7040,3.7000,3.7015,153
2012-04-25,22:30:00,3.7010,3.7020,3.6980,3.6990,303
2012-04-25,22:35:00,3.6985,3.7000,3.6970,3.6995,179
2012-04-25,22:40:00,3.7000,3.7025,3.6995,3.7010,170
2012-04-25,22:45:00,3.7020,3.7035,3.6990,3.6995,222
2012-04-25,22:50:00,3.6995,3.7020,3.6970,3.7020,149
2012-04-25,22:55:00,3.7010,3.7020,3.6945,3.6960,442
2012-04-25,23:00:00,3.6955,3.6955,3.6895,3.6900,305
2012-04-25,23:05:00,3.6905,3.6960,3.6905,3.6945,360
2012-04-25,23:10:00,3.6945,3.6995,3.6945,3.6980,239
2012-04-25,23:15:00,3.6970,3.6975,3.6940,3.6945,170
2012-04-25,23:20:00,3.6945,3.6975,3.6940,3.6960,187
2012-04-25,23:25:00,3.6955,3.6990,3.6945,3.6975,518
2012-04-25,23:30:00,3.6980,3.6985,3.6970,3.6980,150
2012-04-25,23:35:00,3.6980,3.7025,3.6980,3.7020,178
2012-04-25,23:40:00,3.7015,3.7060,3.7005,3.7020,269
2012-04-25,23:45:00,3.7025,3.7025,3.6975,3.6980,471
2012-04-25,23:50:00,3.6975,3.7015,3.6955,3.7005,459
2012-04-25,23:55:00,3.7005,3.7015,3.6970,3.6990,510
2012-04-26,00:00:00,3.6985,3.6995,3.6970,3.6985,84
2012-04-26,00:05:00,3.6990,3.7000,3.6970,3.6980,151
2012-04-26,00:10:00,3.6980,3.6995,3.6980,3.6990,50
2012-04-26,00:15:00,3.6990,3.6990,3.6980,3.6985,74
2012-04-26,00:20:00,3.6985,3.7000,3.6975,3.6990,185
2012-04-26,00:25:00,3.6985,3.7005,3.6975,3.7005,170
2012-04-26,00:30:00,3.7000,3.7000,3.6925,3.6940,480
2012-04-26,00:35:00,3.6940,3.6960,3.6885,3.6925,487
2012-04-26,00:40:00,3.6925,3.6950,3.6905,3.6910,283
2012-04-26,00:45:00,3.6905,3.6915,3.6875,3.6880,351
2012-04-26,00:50:00,3.6880,3.6900,3.6880,3.6895,179
2012-04-26,00:55:00,3.6900,3.7020,3.6890,3.7020,924
2012-04-26,01:00:00,3.7015,3.7020,3.7005,3.7015,302
2012-04-26,01:05:00,3.7010,3.7070,3.7005,3.7055,415
2012-04-26,01:10:00,3.7060,3.7095,3.7030,3.7030,418
2012-04-26,01:15:00,3.7035,3.7050,3.7015,3.7020,167
2012-04-26,01:20:00,3.7025,3.7030,3.7020,3.7020,164
2012-04-26,01:25:00,3.7025,3.7030,3.7005,3.7015,88
2012-04-26,01:30:00,3.7025,3.7065,3.7025,3.7055,152
2012-04-26,01:35:00,3.7060,3.7075,3.7055,3.7055,197
2012-04-26,01:40:00,3.7055,3.7070,3.7040,3.7040,117
2012-04-26,01:45:00,3.7040,3.7045,3.7020,3.7025,70
2012-04-26,01:50:00,3.7020,3.7035,3.7020,3.7035,89
2012-04-26,01:55:00,3.7040,3.7045,3.7035,3.7040,68
2012-04-26,02:00:00,3.7035,3.7045,3.6995,3.6995,320
2012-04-26,02:05:00,3.6995,3.7005,3.6975,3.6980,156
2012-04-26,02:10:00,3.6990,3.7030,3.6990,3.7005,77
2012-04-26,02:15:00,3.6995,3.7030,3.6995,3.7025,87
2012-04-26,02:20:00,3.7035,3.7110,3.7015,3.7065,524
2012-04-26,02:25:00,3.7070,3.7080,3.7005,3.7010,135
2012-04-26,02:30:00,3.7010,3.7025,3.6960,3.6965,93
2012-04-26,02:35:00,3.6965,3.6965,3.6930,3.6945,108
2012-04-26,02:40:00,3.6950,3.7005,3.6950,3.6985,94
2012-04-26,02:45:00,3.6975,3.7045,3.6975,3.7040,111
2012-04-26,02:50:00,3.7040,3.7060,3.7025,3.7045,61
2012-04-26,02:55:00,3.7045,3.7070,3.7035,3.7070,91
2012-04-26,03:00:00,3.7070,3.7120,3.7055,3.7110,163
2012-04-26,03:05:00,3.7110,3.7115,3.7085,3.7090,100
2012-04-26,03:10:00,3.7085,3.7115,3.7080,3.7090,105
2012-04-26,03:15:00,3.7080,3.7105,3.7075,3.7105,49
2012-04-26,03:20:00,3.7095,3.7105,3.7080,3.7080,18
2012-04-26,03:25:00,3.7080,3.7080,3.7050,3.7060,43
2012-04-26,03:30:00,3.7055,3.7070,3.7000,3.7060,16
2012-04-26,03:35:00,3.7065,3.7080,3.7060,3.7060,50
2012-04-26,03:40:00,3.7055,3.7065,3.7055,3.7055,46
2012-04-26,03:45:00,3.7050,3.7080,3.7045,3.7070,126
2012-04-26,03:50:00,3.7065,3.7085,3.7060,3.7080,40
2012-04-26,03:55:00,3.7075,3.7095,3.7065,3.7095,98
2012-04-26,04:00:00,3.7085,3.7100,3.7085,3.7085,29
2012-04-26,04:05:00,3.7070,3.7080,3.7070,3.7075,22
2012-04-26,04:10:00,3.7075,3.7075,3.7070,3.7075,14
2012-04-26,04:15:00,3.7080,3.7105,3.7080,3.7105,23
2012-04-26,04:20:00,3.7105,3.7110,3.7105,3.7110,9
2012-04-26,04:25:00,3.7100,3.7110,3.7090,3.7090,8
2012-04-26,04:30:00,3.7105,3.7115,3.7105,3.7105,25
2012-04-26,04:35:00,3.7100,3.7115,3.7100,3.7105,13
2012-04-26,04:40:00,3.7100,3.7105,3.7090,3.7090,18
2012-04-26,04:45:00,3.7100,3.7110,3.7100,3.7110,12
2012-04-26,04:50:00,3.7100,3.7105,3.7090,3.7100,15
2012-04-26,04:55:00,3.7110,3.7125,3.7095,3.7100,50
2012-04-26,05:00:00,3.7090,3.7095,3.7085,3.7085,10
2012-04-26,05:05:00,3.7090,3.7090,3.7075,3.7080,15
2012-04-26,05:10:00,3.7070,3.7095,3.7070,3.7095,2
2012-04-26,06:00:00,3.7100,3.7120,3.7065,3.7080,55
2012-04-26,06:05:00,3.7075,3.7075,3.7060,3.7060,12
2012-04-26,06:10:00,3.7065,3.7070,3.7060,3.7065,7
2012-04-26,06:15:00,3.7055,3.7055,3.7035,3.7055,25
2012-04-26,06:20:00,3.7055,3.7055,3.7045,3.7045,5
2012-04-26,06:25:00,3.7055,3.7070,3.7055,3.7070,11
2012-04-26,06:30:00,3.7050,3.7050,3.7045,3.7045,10
2012-04-26,06:35:00,3.7050,3.7065,3.7045,3.7050,23
2012-04-26,06:40:00,3.7040,3.7045,3.7040,3.7045,4
2012-04-26,06:50:00,3.7040,3.7040,3.7030,3.7030,10
2012-04-26,06:55:00,3.7050,3.7065,3.7045,3.7065,15
2012-04-26,07:00:00,3.7060,3.7060,3.7050,3.7060,15
2012-04-26,07:05:00,3.7070,3.7070,3.7070,3.7070,1
2012-04-26,07:10:00,3.7065,3.7065,3.7060,3.7065,10
2012-04-26,07:15:00,3.7060,3.7060,3.7045,3.7050,18
2012-04-26,07:20:00,3.7050,3.7065,3.7045,3.7050,18
2012-04-26,07:25:00,3.7060,3.7060,3.7060,3.7060,3
2012-04-26,07:30:00,3.7070,3.7070,3.7055,3.7055,10
2012-04-26,07:35:00,3.7075,3.7080,3.7070,3.7080,4
2012-04-26,07:45:00,3.7085,3.7085,3.7085,3.7085,5
2012-04-26,07:55:00,3.7075,3.7085,3.7075,3.7080,19
2012-04-26,08:00:00,3.7085,3.7085,3.7055,3.7060,93
2012-04-26,08:05:00,3.7060,3.7080,3.7060,3.7080,24
2012-04-26,08:10:00,3.7085,3.7085,3.7080,3.7080,11
2012-04-26,08:15:00,3.7070,3.7080,3.7050,3.7055,16
2012-04-26,08:20:00,3.7050,3.7050,3.7010,3.7010,43
2012-04-26,08:25:00,3.7020,3.7020,3.7005,3.7015,17
2012-04-26,08:30:00,3.7015,3.7015,3.7000,3.7005,15
2012-04-26,08:35:00,3.7010,3.7010,3.7005,3.7010,4
2012-04-26,08:40:00,3.7005,3.7005,3.6985,3.6985,50
2012-04-26,08:45:00,3.6985,3.6990,3.6960,3.6970,51
2012-04-26,08:50:00,3.6970,3.6975,3.6960,3.6965,30
2012-04-26,08:55:00,3.6970,3.6975,3.6920,3.6925,190
2012-04-26,09:00:00,3.6920,3.6920,3.6885,3.6890,535
2012-04-26,09:05:00,3.6895,3.6915,3.6890,3.6910,210
2012-04-26,09:10:00,3.6915,3.6980,3.6915,3.6980,175
2012-04-26,09:15:00,3.6980,3.7010,3.6960,3.6965,129
2012-04-26,09:20:00,3.6975,3.6985,3.6955,3.6960,50
2012-04-26,09:25:00,3.6955,3.6975,3.6955,3.6970,25
2012-04-26,09:30:00,3.6970,3.6975,3.6950,3.6960,80
2012-04-26,09:35:00,3.6960,3.6960,3.6945,3.6950,44
2012-04-26,09:40:00,3.6950,3.6955,3.6940,3.6950,75
2012-04-26,09:45:00,3.6950,3.6950,3.6935,3.6935,29
2012-04-26,09:50:00,3.6930,3.6935,3.6915,3.6920,59
2012-04-26,09:55:00,3.6920,3.6925,3.6895,3.6925,136
2012-04-26,10:00:00,3.6925,3.6960,3.6925,3.6945,101
2012-04-26,10:05:00,3.6950,3.6950,3.6925,3.6935,18
2012-04-26,10:10:00,3.6930,3.6935,3.6910,3.6935,65
2012-04-26,10:15:00,3.6940,3.6945,3.6935,3.6945,10
2012-04-26,10:20:00,3.6945,3.6955,3.6945,3.6950,19
2012-04-26,10:25:00,3.6950,3.6950,3.6945,3.6945,9
2012-04-26,10:30:00,3.6950,3.6955,3.6935,3.6955,82
2012-04-26,10:35:00,3.6950,3.6950,3.6945,3.6945,9
2012-04-26,10:40:00,3.6950,3.6965,3.6930,3.6935,83
2012-04-26,10:45:00,3.6935,3.6940,3.6930,3.6940,29
2012-04-26,10:50:00,3.6945,3.6945,3.6940,3.6945,44
2012-04-26,10:55:00,3.6950,3.6960,3.6940,3.6960,116
2012-04-26,11:00:00,3.6955,3.6990,3.6950,3.6990,76
2012-04-26,11:05:00,3.6990,3.7035,3.6980,3.7015,115
2012-04-26,11:10:00,3.7010,3.7010,3.6980,3.7000,53
2012-04-26,11:15:00,3.7000,3.7020,3.6990,3.7000,35
2012-04-26,11:20:00,3.7005,3.7015,3.6975,3.6975,77
2012-04-26,11:25:00,3.6975,3.6975,3.6960,3.6970,89
2012-04-26,11:30:00,3.6970,3.6975,3.6970,3.6970,12
2012-04-26,11:35:00,3.6975,3.6980,3.6975,3.6980,6
2012-04-26,11:40:00,3.6970,3.6970,3.6965,3.6965,55
2012-04-26,11:45:00,3.6970,3.6980,3.6965,3.6965,27
2012-04-26,11:50:00,3.6970,3.6975,3.6970,3.6975,4
2012-04-26,11:55:00,3.6975,3.6985,3.6965,3.6985,31
2012-04-26,12:00:00,3.6975,3.6985,3.6975,3.6985,5
2012-04-26,12:05:00,3.6985,3.7010,3.6985,3.7010,61
2012-04-26,12:10:00,3.7010,3.7035,3.7010,3.7025,63
2012-04-26,12:15:00,3.7025,3.7040,3.7025,3.7030,35
2012-04-26,12:20:00,3.7035,3.7035,3.7020,3.7020,17
2012-04-26,12:25:00,3.7025,3.7025,3.7020,3.7025,7
2012-04-26,12:30:00,3.7020,3.7035,3.7005,3.7035,74
2012-04-26,12:35:00,3.7035,3.7060,3.7035,3.7050,101
2012-04-26,12:40:00,3.7050,3.7055,3.7045,3.7045,22
2012-04-26,12:45:00,3.7050,3.7050,3.7035,3.7035,16
2012-04-26,12:50:00,3.7030,3.7030,3.7025,3.7030,4
2012-04-26,12:55:00,3.7020,3.7025,3.7015,3.7015,28
2012-04-26,13:00:00,3.7020,3.7025,3.7000,3.7020,45
2012-04-26,13:05:00,3.7025,3.7055,3.7025,3.7050,56
2012-04-26,13:10:00,3.7050,3.7050,3.7035,3.7040,28
2012-04-26,13:15:00,3.7035,3.7045,3.7025,3.7030,24
2012-04-26,13:20:00,3.7030,3.7030,3.7015,3.7020,7
2012-04-26,13:25:00,3.7020,3.7020,3.7015,3.7020,8
2012-04-26,13:30:00,3.7010,3.7010,3.6990,3.7000,125
2012-04-26,13:35:00,3.7000,3.7005,3.6995,3.6995,41
2012-04-26,13:40:00,3.6990,3.7000,3.6980,3.6985,83
2012-04-26,13:45:00,3.6990,3.6995,3.6975,3.6995,85
2012-04-26,13:50:00,3.6990,3.7040,3.6990,3.7040,90
2012-04-26,13:55:00,3.7040,3.7065,3.7030,3.7060,118
2012-04-26,14:00:00,3.7070,3.7120,3.7065,3.7110,208
2012-04-26,14:05:00,3.7115,3.7135,3.7095,3.7100,191
2012-04-26,14:10:00,3.7090,3.7105,3.7080,3.7085,90
2012-04-26,14:15:00,3.7090,3.7110,3.7085,3.7090,83
2012-04-26,14:20:00,3.7090,3.7145,3.7090,3.7140,188
2012-04-26,14:25:00,3.7140,3.7185,3.7135,3.7185,349
2012-04-26,14:30:00,3.7190,3.7225,3.7185,3.7185,389
2012-04-26,14:35:00,3.7180,3.7190,3.7170,3.7185,118
2012-04-26,14:40:00,3.7180,3.7185,3.7170,3.7170,75
2012-04-26,14:45:00,3.7170,3.7245,3.7170,3.7235,224
2012-04-26,14:50:00,3.7235,3.7240,3.7210,3.7215,117
2012-04-26,14:55:00,3.7210,3.7225,3.7180,3.7200,288
2012-04-26,15:00:00,3.7195,3.7205,3.7160,3.7195,189
2012-04-26,15:05:00,3.7195,3.7200,3.7160,3.7180,181
2012-04-26,15:10:00,3.7180,3.7200,3.7160,3.7180,139
2012-04-26,15:15:00,3.7170,3.7230,3.7165,3.7220,128
2012-04-26,15:20:00,3.7220,3.7255,3.7210,3.7225,366
2012-04-26,15:25:00,3.7235,3.7270,3.7225,3.7260,214
2012-04-26,15:30:00,3.7270,3.7305,3.7260,3.7300,362
2012-04-26,15:35:00,3.7305,3.7340,3.7285,3.7305,314
2012-04-26,15:40:00,3.7310,3.7310,3.7290,3.7305,40
2012-04-26,15:45:00,3.7310,3.7320,3.7300,3.7300,75
2012-04-26,15:50:00,3.7305,3.7305,3.7250,3.7270,192
2012-04-26,15:55:00,3.7265,3.7290,3.7245,3.7285,104
2012-04-26,16:00:00,3.7290,3.7320,3.7280,3.7310,140
2012-04-26,16:05:00,3.7305,3.7320,3.7290,3.7305,128
2012-04-26,16:10:00,3.7300,3.7300,3.7280,3.7280,149
2012-04-26,16:15:00,3.7275,3.7290,3.7250,3.7280,298
2012-04-26,16:20:00,3.7275,3.7285,3.7265,3.7280,98
2012-04-26,16:25:00,3.7275,3.7290,3.7275,3.7280,92
2012-04-26,16:30:00,3.7285,3.7310,3.7285,3.7310,92
2012-04-26,16:35:00,3.7305,3.7310,3.7270,3.7280,112
2012-04-26,16:40:00,3.7275,3.7290,3.7270,3.7270,67
2012-04-26,16:45:00,3.7275,3.7295,3.7270,3.7290,88
2012-04-26,16:50:00,3.7280,3.7280,3.7245,3.7260,102
2012-04-26,16:55:00,3.7265,3.7280,3.7250,3.7250,69
2012-04-26,17:00:00,3.7245,3.7270,3.7240,3.7265,105
2012-04-26,17:05:00,3.7265,3.7270,3.7240,3.7240,50
2012-04-26,17:10:00,3.7240,3.7255,3.7230,3.7250,162
2012-04-26,17:15:00,3.7245,3.7260,3.7240,3.7240,35
2012-04-26,17:20:00,3.7240,3.7245,3.7230,3.7235,51
2012-04-26,17:25:00,3.7240,3.7245,3.7220,3.7225,269
2012-04-26,17:30:00,3.7220,3.7235,3.7205,3.7205,159
2012-04-26,17:35:00,3.7210,3.7260,3.7205,3.7245,150
2012-04-26,17:40:00,3.7250,3.7260,3.7245,3.7260,10
2012-04-26,17:45:00,3.7255,3.7290,3.7255,3.7280,133
2012-04-26,17:50:00,3.7280,3.7285,3.7255,3.7260,37
2012-04-26,17:55:00,3.7265,3.7275,3.7255,3.7255,30
2012-04-26,18:00:00,3.7250,3.7260,3.7210,3.7250,219
2012-04-26,18:05:00,3.7245,3.7260,3.7240,3.7250,52
2012-04-26,18:10:00,3.7250,3.7300,3.7245,3.7300,118
2012-04-26,18:15:00,3.7300,3.7305,3.7260,3.7270,52
2012-04-26,18:20:00,3.7265,3.7275,3.7260,3.7265,51
2012-04-26,18:25:00,3.7260,3.7280,3.7260,3.7260,28
2012-04-26,18:30:00,3.7255,3.7275,3.7220,3.7260,210
2012-04-26,18:35:00,3.7260,3.7275,3.7240,3.7275,75
2012-04-26,18:40:00,3.7275,3.7285,3.7270,3.7280,39
2012-04-26,18:45:00,3.7275,3.7275,3.7255,3.7265,39
2012-04-26,18:50:00,3.7270,3.7300,3.7270,3.7290,67
2012-04-26,18:55:00,3.7285,3.7300,3.7270,3.7285,83
2012-04-26,19:00:00,3.7285,3.7290,3.7265,3.7280,91
2012-04-26,19:05:00,3.7280,3.7305,3.7280,3.7295,105
2012-04-26,19:10:00,3.7290,3.7305,3.7285,3.7285,41
2012-04-26,19:15:00,3.7290,3.7335,3.7285,3.7335,108
2012-04-26,19:20:00,3.7335,3.7390,3.7330,3.7385,375
2012-04-26,19:25:00,3.7380,3.7395,3.7370,3.7375,197
2012-04-26,19:30:00,3.7370,3.7385,3.7290,3.7295,334
2012-04-26,19:35:00,3.7300,3.7325,3.7285,3.7290,334
2012-04-26,19:40:00,3.7290,3.7295,3.7265,3.7285,115
2012-04-26,19:45:00,3.7285,3.7305,3.7275,3.7290,146
2012-04-26,19:50:00,3.7295,3.7355,3.7280,3.7340,210
2012-04-26,19:55:00,3.7340,3.7345,3.7325,3.7345,73
2012-04-26,20:00:00,3.7345,3.7380,3.7345,3.7365,154
2012-04-26,20:05:00,3.7360,3.7385,3.7340,3.7380,113
2012-04-26,20:10:00,3.7375,3.7405,3.7365,3.7390,314
2012-04-26,20:15:00,3.7380,3.7410,3.7370,3.7395,318
2012-04-26,20:20:00,3.7395,3.7460,3.7385,3.7435,412
2012-04-26,20:25:00,3.7440,3.7445,3.7410,3.7430,265
2012-04-26,20:30:00,3.7420,3.7420,3.7390,3.7400,509
2012-04-26,20:35:00,3.7405,3.7430,3.7350,3.7350,369
2012-04-26,20:40:00,3.7360,3.7385,3.7340,3.7350,197
2012-04-26,20:45:00,3.7345,3.7370,3.7300,3.7335,298
2012-04-26,20:50:00,3.7340,3.7400,3.7340,3.7375,199
2012-04-26,20:55:00,3.7380,3.7415,3.7360,3.7375,248
2012-04-26,21:00:00,3.7380,3.7395,3.7340,3.7365,179
2012-04-26,21:05:00,3.7370,3.7380,3.7350,3.7350,77
2012-04-26,21:10:00,3.7355,3.7365,3.7340,3.7350,109
2012-04-26,21:15:00,3.7355,3.7360,3.7310,3.7315,199
2012-04-26,21:20:00,3.7320,3.7350,3.7310,3.7315,216
2012-04-26,21:25:00,3.7315,3.7335,3.7310,3.7320,118
2012-04-26,21:30:00,3.7320,3.7330,3.7280,3.7325,294
2012-04-26,21:35:00,3.7325,3.7345,3.7325,3.7335,160
2012-04-26,21:40:00,3.7335,3.7350,3.7265,3.7290,390
2012-04-26,21:45:00,3.7290,3.7315,3.7260,3.7315,307
2012-04-26,21:50:00,3.7315,3.7350,3.7310,3.7330,128
2012-04-26,21:55:00,3.7335,3.7350,3.7320,3.7330,295
2012-04-26,22:00:00,3.7345,3.7430,3.7340,3.7415,549
2012-04-26,22:05:00,3.7420,3.7460,3.7405,3.7440,337
2012-04-26,22:10:00,3.7440,3.7445,3.7405,3.7420,334
2012-04-26,22:15:00,3.7425,3.7440,3.7410,3.7425,383
2012-04-26,22:20:00,3.7430,3.7445,3.7410,3.7410,209
2012-04-26,22:25:00,3.7415,3.7445,3.7415,3.7440,120
2012-04-26,22:30:00,3.7440,3.7440,3.7420,3.7435,192
2012-04-26,22:35:00,3.7440,3.7590,3.7440,3.7565,1861
2012-04-26,22:40:00,3.7570,3.7645,3.7530,3.7645,697
2012-04-26,22:45:00,3.7645,3.7680,3.7625,3.7640,748
2012-04-26,22:50:00,3.7645,3.7700,3.7645,3.7655,565
2012-04-26,22:55:00,3.7650,3.7670,3.7605,3.7615,588
2012-04-26,23:00:00,3.7615,3.7630,3.7590,3.7620,496
2012-04-26,23:05:00,3.7615,3.7660,3.7610,3.7610,401
2012-04-26,23:10:00,3.7610,3.7625,3.7575,3.7620,261
2012-04-26,23:15:00,3.7625,3.7645,3.7615,3.7630,132
2012-04-26,23:20:00,3.7635,3.7695,3.7630,3.7680,466
2012-04-26,23:25:00,3.7680,3.7695,3.7665,3.7695,324
2012-04-26,23:30:00,3.7695,3.7695,3.7655,3.7675,277
2012-04-26,23:35:00,3.7675,3.7700,3.7670,3.7680,227
2012-04-26,23:40:00,3.7680,3.7685,3.7650,3.7685,230
2012-04-26,23:45:00,3.7680,3.7705,3.7660,3.7670,233
2012-04-26,23:50:00,3.7665,3.7705,3.7640,3.7670,403
2012-04-26,23:55:00,3.7665,3.7665,3.7610,3.7610,321
2012-04-27,00:00:00,3.7610,3.7630,3.7595,3.7620,321
2012-04-27,00:05:00,3.7620,3.7630,3.7600,3.7625,193
2012-04-27,00:10:00,3.7630,3.7655,3.7630,3.7630,219
2012-04-27,00:15:00,3.7630,3.7655,3.7620,3.7635,237
2012-04-27,00:20:00,3.7640,3.7640,3.7625,3.7640,57
2012-04-27,00:25:00,3.7635,3.7645,3.7625,3.7635,127
2012-04-27,00:30:00,3.7630,3.7630,3.7605,3.7605,86
2012-04-27,00:35:00,3.7610,3.7640,3.7605,3.7605,131
2012-04-27,00:40:00,3.7605,3.7635,3.7600,3.7625,121
2012-04-27,00:45:00,3.7620,3.7635,3.7620,3.7630,84
2012-04-27,00:50:00,3.7630,3.7635,3.7615,3.7630,231
2012-04-27,00:55:00,3.7625,3.7680,3.7615,3.7660,837
2012-04-27,01:00:00,3.7655,3.7660,3.7630,3.7650,254
2012-04-27,01:05:00,3.7645,3.7655,3.7645,3.7650,73
2012-04-27,01:10:00,3.7650,3.7660,3.7640,3.7645,67
2012-04-27,01:15:00,3.7650,3.7670,3.7650,3.7670,157
2012-04-27,01:20:00,3.7675,3.7680,3.7660,3.7670,58
2012-04-27,01:25:00,3.7675,3.7710,3.7675,3.7695,186
2012-04-27,01:30:00,3.7690,3.7745,3.7690,3.7720,164
2012-04-27,01:35:00,3.7715,3.7755,3.7715,3.7750,222
2012-04-27,01:40:00,3.7750,3.7770,3.7750,3.7760,176
2012-04-27,01:45:00,3.7760,3.7770,3.7755,3.7755,83
2012-04-27,01:50:00,3.7755,3.7760,3.7745,3.7750,112
2012-04-27,01:55:00,3.7750,3.7755,3.7730,3.7740,117
2012-04-27,02:00:00,3.7745,3.7770,3.7745,3.7745,95
2012-04-27,02:05:00,3.7745,3.7770,3.7735,3.7770,68
2012-04-27,02:10:00,3.7775,3.7800,3.7770,3.7795,168
2012-04-27,02:15:00,3.7800,3.7825,3.7790,3.7820,146
2012-04-27,02:20:00,3.7820,3.7830,3.7790,3.7805,152
2012-04-27,02:25:00,3.7800,3.7815,3.7770,3.7810,185
2012-04-27,02:30:00,3.7810,3.7830,3.7810,3.7820,97
2012-04-27,02:35:00,3.7820,3.7830,3.7790,3.7790,142
2012-04-27,02:40:00,3.7795,3.7830,3.7790,3.7820,140
2012-04-27,02:45:00,3.7820,3.7845,3.7820,3.7840,55
2012-04-27,02:50:00,3.7840,3.7850,3.7835,3.7845,30
2012-04-27,02:55:00,3.7840,3.7845,3.7785,3.7800,157
2012-04-27,03:00:00,3.7800,3.7800,3.7790,3.7800,28
2012-04-27,03:05:00,3.7805,3.7805,3.7760,3.7760,77
2012-04-27,03:10:00,3.7760,3.7790,3.7760,3.7785,37
2012-04-27,03:15:00,3.7790,3.7820,3.7785,3.7815,50
2012-04-27,03:20:00,3.7815,3.7835,3.7815,3.7820,43
2012-04-27,03:25:00,3.7815,3.7820,3.7805,3.7820,33
2012-04-27,03:30:00,3.7820,3.7825,3.7810,3.7820,26
2012-04-27,03:35:00,3.7820,3.7825,3.7820,3.7820,51
2012-04-27,03:40:00,3.7820,3.7830,3.7815,3.7820,39
2012-04-27,03:45:00,3.7825,3.7830,3.7805,3.7805,67
2012-04-27,03:50:00,3.7805,3.7815,3.7800,3.7805,35
2012-04-27,03:55:00,3.7810,3.7815,3.7805,3.7815,44
2012-04-27,04:00:00,3.7805,3.7815,3.7805,3.7805,35
2012-04-27,04:05:00,3.7805,3.7805,3.7800,3.7805,8
2012-04-27,04:10:00,3.7810,3.7815,3.7805,3.7805,11
2012-04-27,04:15:00,3.7810,3.7810,3.7805,3.7805,2
2012-04-27,04:20:00,3.7810,3.7810,3.7810,3.7810,1
2012-04-27,04:25:00,3.7815,3.7815,3.7815,3.7815,2
2012-04-27,04:30:00,3.7800,3.7800,3.7795,3.7795,6
2012-04-27,04:35:00,3.7805,3.7805,3.7800,3.7800,3
2012-04-27,04:40:00,3.7800,3.7800,3.7795,3.7795,23
2012-04-27,04:45:00,3.7805,3.7815,3.7800,3.7800,8
2012-04-27,04:50:00,3.7795,3.7800,3.7795,3.7800,8
2012-04-27,04:55:00,3.7800,3.7800,3.7755,3.7775,36
2012-04-27,05:00:00,3.7780,3.7780,3.7750,3.7750,16
2012-04-27,05:05:00,3.7750,3.7755,3.7745,3.7755,21
2012-04-27,05:10:00,3.7775,3.7775,3.7765,3.7775,4
2012-04-27,06:00:00,3.7715,3.7720,3.7630,3.7640,141
2012-04-27,06:05:00,3.7640,3.7655,3.7635,3.7650,29
2012-04-27,06:10:00,3.7655,3.7675,3.7640,3.7640,27
2012-04-27,06:15:00,3.7640,3.7650,3.7640,3.7640,8
2012-04-27,06:20:00,3.7640,3.7680,3.7640,3.7675,57
2012-04-27,06:25:00,3.7670,3.7670,3.7655,3.7655,31
2012-04-27,06:30:00,3.7650,3.7650,3.7645,3.7645,3
2012-04-27,06:35:00,3.7660,3.7660,3.7660,3.7660,2
2012-04-27,06:40:00,3.7645,3.7645,3.7640,3.7645,19
2012-04-27,06:45:00,3.7635,3.7655,3.7635,3.7655,12
2012-04-27,06:50:00,3.7645,3.7645,3.7625,3.7625,19
2012-04-27,06:55:00,3.7630,3.7665,3.7630,3.7660,23
2012-04-27,07:00:00,3.7655,3.7680,3.7645,3.7680,26
2012-04-27,07:05:00,3.7660,3.7660,3.7645,3.7645,8
2012-04-27,07:15:00,3.7670,3.7670,3.7670,3.7670,1
2012-04-27,07:20:00,3.7675,3.7675,3.7650,3.7650,6
2012-04-27,07:25:00,3.7665,3.7675,3.7660,3.7660,5
2012-04-27,07:30:00,3.7660,3.7660,3.7640,3.7650,21
2012-04-27,07:35:00,3.7655,3.7655,3.7650,3.7650,2
2012-04-27,07:40:00,3.7660,3.7660,3.7660,3.7660,1
2012-04-27,07:45:00,3.7650,3.7650,3.7640,3.7640,6
2012-04-27,07:50:00,3.7640,3.7655,3.7640,3.7650,19
2012-04-27,07:55:00,3.7650,3.7650,3.7635,3.7650,14
2012-04-27,08:00:00,3.7655,3.7655,3.7595,3.7595,93
2012-04-27,08:05:00,3.7595,3.7615,3.7590,3.7610,11
2012-04-27,08:10:00,3.7605,3.7610,3.7595,3.7600,54
2012-04-27,08:15:00,3.7600,3.7615,3.7600,3.7610,47
2012-04-27,08:20:00,3.7615,3.7630,3.7610,3.7630,12
2012-04-27,08:25:00,3.7630,3.7640,3.7630,3.7640,19
2012-04-27,08:30:00,3.7630,3.7630,3.7630,3.7630,1
2012-04-27,08:35:00,3.7640,3.7665,3.7640,3.7665,20
2012-04-27,08:40:00,3.7665,3.7670,3.7650,3.7670,29
2012-04-27,08:45:00,3.7665,3.7670,3.7655,3.7655,23
2012-04-27,08:50:00,3.7665,3.7665,3.7655,3.7655,22
2012-04-27,08:55:00,3.7655,3.7660,3.7600,3.7605,128
2012-04-27,09:00:00,3.7615,3.7620,3.7560,3.7580,195
2012-04-27,09:05:00,3.7570,3.7595,3.7560,3.7560,113
2012-04-27,09:10:00,3.7560,3.7570,3.7540,3.7545,102
2012-04-27,09:15:00,3.7535,3.7545,3.7530,3.7545,91
2012-04-27,09:20:00,3.7555,3.7555,3.7540,3.7550,29
2012-04-27,09:25:00,3.7565,3.7575,3.7565,3.7565,10
2012-04-27,09:30:00,3.7570,3.7575,3.7550,3.7575,38
2012-04-27,09:35:00,3.7575,3.7580,3.7565,3.7565,13
2012-04-27,09:40:00,3.7570,3.7585,3.7565,3.7565,19
2012-04-27,09:45:00,3.7565,3.7585,3.7565,3.7585,16
2012-04-27,09:50:00,3.7565,3.7570,3.7565,3.7570,4
2012-04-27,09:55:00,3.7560,3.7560,3.7535,3.7535,80
2012-04-27,10:00:00,3.7545,3.7555,3.7540,3.7545,29
2012-04-27,10:05:00,3.7530,3.7535,3.7515,3.7535,79
2012-04-27,10:10:00,3.7530,3.7540,3.7520,3.7520,40
2012-04-27,10:15:00,3.7535,3.7535,3.7525,3.7525,7
2012-04-27,10:20:00,3.7525,3.7530,3.7515,3.7525,11
2012-04-27,10:25:00,3.7525,3.7535,3.7525,3.7535,6
2012-04-27,10:30:00,3.7525,3.7535,3.7525,3.7525,23
2012-04-27,10:35:00,3.7530,3.7530,3.7510,3.7525,22
2012-04-27,10:40:00,3.7520,3.7540,3.7520,3.7525,10
2012-04-27,10:45:00,3.7535,3.7545,3.7520,3.7545,73
2012-04-27,10:50:00,3.7550,3.7570,3.7550,3.7570,8
2012-04-27,10:55:00,3.7575,3.7655,3.7575,3.7655,69
2012-04-27,11:00:00,3.7655,3.7660,3.7625,3.7625,67
2012-04-27,11:05:00,3.7625,3.7625,3.7600,3.7600,12
2012-04-27,11:10:00,3.7595,3.7630,3.7595,3.7625,10
2012-04-27,11:15:00,3.7625,3.7645,3.7625,3.7640,11
2012-04-27,11:20:00,3.7645,3.7650,3.7635,3.7645,26
2012-04-27,11:25:00,3.7630,3.7650,3.7630,3.7650,14
2012-04-27,11:30:00,3.7640,3.7655,3.7635,3.7645,38
2012-04-27,11:35:00,3.7640,3.7640,3.7620,3.7625,28
2012-04-27,11:40:00,3.7635,3.7645,3.7635,3.7640,7
2012-04-27,11:45:00,3.7640,3.7660,3.7640,3.7660,23
2012-04-27,11:50:00,3.7660,3.7660,3.7630,3.7640,90
2012-04-27,11:55:00,3.7635,3.7640,3.7630,3.7640,25
2012-04-27,12:00:00,3.7640,3.7660,3.7640,3.7645,14
2012-04-27,12:05:00,3.7650,3.7650,3.7645,3.7645,4
2012-04-27,12:10:00,3.7640,3.7675,3.7640,3.7665,20
2012-04-27,12:15:00,3.7675,3.7685,3.7640,3.7655,63
2012-04-27,12:20:00,3.7660,3.7675,3.7650,3.7675,27
2012-04-27,12:25:00,3.7660,3.7665,3.7640,3.7665,31
2012-04-27,12:30:00,3.7645,3.7650,3.7635,3.7645,48
2012-04-27,12:35:00,3.7645,3.7645,3.7625,3.7625,80
2012-04-27,12:40:00,3.7620,3.7640,3.7610,3.7625,37
2012-04-27,12:45:00,3.7635,3.7645,3.7610,3.7610,38
2012-04-27,12:50:00,3.7605,3.7635,3.7600,3.7630,34
2012-04-27,12:55:00,3.7635,3.7685,3.7635,3.7685,92
2012-04-27,13:00:00,3.7685,3.7705,3.7680,3.7690,89
2012-04-27,13:05:00,3.7695,3.7700,3.7690,3.7695,28
2012-04-27,13:10:00,3.7690,3.7690,3.7670,3.7670,21
2012-04-27,13:15:00,3.7670,3.7670,3.7655,3.7655,16
2012-04-27,13:20:00,3.7655,3.7660,3.7650,3.7650,32
2012-04-27,13:25:00,3.7660,3.7680,3.7655,3.7665,42
2012-04-27,13:30:00,3.7665,3.7670,3.7650,3.7655,21
2012-04-27,13:35:00,3.7660,3.7665,3.7655,3.7660,21
2012-04-27,13:40:00,3.7655,3.7655,3.7615,3.7625,62
2012-04-27,13:45:00,3.7620,3.7645,3.7615,3.7635,24
2012-04-27,13:50:00,3.7645,3.7650,3.7635,3.7635,21
2012-04-27,13:55:00,3.7630,3.7645,3.7625,3.7645,31
2012-04-27,14:00:00,3.7640,3.7640,3.7605,3.7605,83
2012-04-27,14:05:00,3.7605,3.7630,3.7590,3.7625,60
2012-04-27,14:10:00,3.7630,3.7630,3.7610,3.7630,18
2012-04-27,14:15:00,3.7635,3.7635,3.7615,3.7620,49
2012-04-27,14:20:00,3.7615,3.7615,3.7570,3.7605,200
2012-04-27,14:25:00,3.7610,3.7620,3.7595,3.7605,93
2012-04-27,14:30:00,3.7605,3.7605,3.7570,3.7575,46
2012-04-27,14:35:00,3.7565,3.7580,3.7550,3.7580,76
2012-04-27,14:40:00,3.7580,3.7585,3.7575,3.7580,43
2012-04-27,14:45:00,3.7570,3.7570,3.7540,3.7545,23
2012-04-27,14:50:00,3.7540,3.7540,3.7510,3.7510,101
2012-04-27,14:55:00,3.7515,3.7525,3.7510,3.7515,44
2012-04-27,15:00:00,3.7510,3.7550,3.7495,3.7500,120
2012-04-27,15:05:00,3.7500,3.7545,3.7485,3.7530,85
2012-04-27,15:10:00,3.7520,3.7550,3.7520,3.7520,43
2012-04-27,15:15:00,3.7520,3.7555,3.7520,3.7550,33
2012-04-27,15:20:00,3.7565,3.7605,3.7560,3.7580,46
2012-04-27,15:25:00,3.7580,3.7580,3.7535,3.7575,91
2012-04-27,15:30:00,3.7580,3.7610,3.7565,3.7595,70
2012-04-27,15:35:00,3.7600,3.7625,3.7585,3.7610,64
2012-04-27,15:40:00,3.7605,3.7625,3.7595,3.7615,59
2012-04-27,15:45:00,3.7605,3.7660,3.7605,3.7650,61
2012-04-27,15:50:00,3.7645,3.7650,3.7590,3.7635,143
2012-04-27,15:55:00,3.7625,3.7670,3.7615,3.7665,91
2012-04-27,16:00:00,3.7675,3.7685,3.7650,3.7650,35
2012-04-27,16:05:00,3.7655,3.7690,3.7655,3.7680,65
2012-04-27,16:10:00,3.7680,3.7800,3.7680,3.7785,291
2012-04-27,16:15:00,3.7780,3.7800,3.7760,3.7780,77
2012-04-27,16:20:00,3.7775,3.7785,3.7765,3.7765,49
2012-04-27,16:25:00,3.7770,3.7780,3.7765,3.7775,39
2012-04-27,16:30:00,3.7770,3.7840,3.7770,3.7835,212
2012-04-27,16:35:00,3.7835,3.7840,3.7800,3.7800,25
2012-04-27,16:40:00,3.7800,3.7810,3.7795,3.7795,9
2012-04-27,16:45:00,3.7790,3.7800,3.7780,3.7785,29
2012-04-27,16:50:00,3.7790,3.7805,3.7770,3.7770,29
2012-04-27,16:55:00,3.7770,3.7790,3.7755,3.7790,5
2012-04-27,17:00:00,3.7790,3.7825,3.7790,3.7815,35
2012-04-27,17:05:00,3.7825,3.7825,3.7800,3.7815,78
2012-04-27,17:10:00,3.7815,3.7830,3.7805,3.7805,28
2012-04-27,17:15:00,3.7805,3.7810,3.7800,3.7810,100
2012-04-27,17:20:00,3.7800,3.7800,3.7760,3.7775,148
2012-04-27,17:25:00,3.7785,3.7830,3.7785,3.7830,71
2012-04-27,17:30:00,3.7825,3.7860,3.7820,3.7860,38
2012-04-27,17:35:00,3.7860,3.7895,3.7860,3.7860,67
2012-04-27,17:40:00,3.7860,3.7865,3.7840,3.7840,15
2012-04-27,17:45:00,3.7855,3.7860,3.7835,3.7840,20
2012-04-27,17:50:00,3.7860,3.7860,3.7845,3.7845,15
2012-04-27,17:55:00,3.7850,3.7850,3.7815,3.7820,17
2012-04-27,18:00:00,3.7810,3.7810,3.7745,3.7750,62
2012-04-27,18:05:00,3.7750,3.7780,3.7745,3.7775,14
2012-04-27,18:10:00,3.7775,3.7775,3.7775,3.7775,1
2012-04-27,18:15:00,3.7790,3.7805,3.7790,3.7805,9
2012-04-27,18:20:00,3.7800,3.7805,3.7800,3.7800,4
2012-04-27,18:25:00,3.7810,3.7840,3.7810,3.7835,22
2012-04-27,18:30:00,3.7840,3.7860,3.7830,3.7840,105
2012-04-27,18:35:00,3.7840,3.7850,3.7835,3.7840,12
2012-04-27,18:40:00,3.7845,3.7845,3.7840,3.7845,7
2012-04-27,18:45:00,3.7850,3.7870,3.7835,3.7835,25
2012-04-27,18:50:00,3.7835,3.7840,3.7805,3.7810,70
2012-04-27,18:55:00,3.7815,3.7815,3.7785,3.7795,36
2012-04-27,19:00:00,3.7790,3.7820,3.7780,3.7820,23
2012-04-27,19:05:00,3.7820,3.7860,3.7820,3.7850,16
2012-04-27,19:10:00,3.7845,3.7850,3.7835,3.7835,21
2012-04-27,19:15:00,3.7835,3.7835,3.7830,3.7830,7
2012-04-27,19:20:00,3.7850,3.7850,3.7840,3.7840,5
2012-04-27,19:25:00,3.7830,3.7830,3.7790,3.7790,32
2012-04-27,19:30:00,3.7795,3.7800,3.7730,3.7730,123
2012-04-27,19:35:00,3.7735,3.7800,3.7720,3.7800,65
2012-04-27,19:40:00,3.7800,3.7860,3.7800,3.7845,104
2012-04-27,19:45:00,3.7840,3.7860,3.7835,3.7850,107
2012-04-27,19:50:00,3.7855,3.7880,3.7850,3.7870,62
2012-04-27,19:55:00,3.7875,3.7945,3.7875,3.7925,138
2012-04-27,20:00:00,3.7920,3.7970,3.7915,3.7955,71
2012-04-27,20:05:00,3.7960,3.7970,3.7950,3.7950,68
2012-04-27,20:10:00,3.7955,3.7970,3.7940,3.7940,158
2012-04-27,20:15:00,3.7955,3.7990,3.7955,3.7980,95
2012-04-27,20:20:00,3.7975,3.7975,3.7950,3.7955,42
2012-04-27,20:25:00,3.7965,3.8040,3.7960,3.8030,164
2012-04-27,20:30:00,3.8010,3.8020,3.7895,3.7975,369
2012-04-27,20:35:00,3.7965,3.7965,3.7915,3.7930,99
2012-04-27,20:40:00,3.7940,3.7975,3.7920,3.7975,136
2012-04-27,20:45:00,3.7985,3.7995,3.7960,3.7990,55
2012-04-27,20:50:00,3.8010,3.8035,3.7990,3.8035,59
2012-04-27,20:55:00,3.8025,3.8025,3.8010,3.8015,61
2012-04-27,21:00:00,3.8010,3.8115,3.8010,3.8090,206
2012-04-27,21:05:00,3.8100,3.8105,3.8030,3.8030,88
2012-04-27,21:10:00,3.8035,3.8045,3.8005,3.8015,54
2012-04-27,21:15:00,3.8010,3.8065,3.8005,3.8065,68
2012-04-27,21:20:00,3.8065,3.8080,3.8040,3.8040,52
2012-04-27,21:25:00,3.8045,3.8080,3.8045,3.8075,56
2012-04-27,21:30:00,3.8085,3.8085,3.8050,3.8065,31
2012-04-27,21:35:00,3.8060,3.8115,3.8055,3.8110,116
2012-04-27,21:40:00,3.8120,3.8135,3.8045,3.8050,97
2012-04-27,21:45:00,3.8070,3.8075,3.7970,3.7985,158
2012-04-27,21:50:00,3.7975,3.7985,3.7925,3.7980,168
2012-04-27,21:55:00,3.7985,3.8075,3.7985,3.8045,84
2012-04-27,22:00:00,3.8050,3.8060,3.7965,3.7965,71
2012-04-27,22:05:00,3.7975,3.7985,3.7925,3.7965,94
2012-04-27,22:10:00,3.7970,3.8030,3.7940,3.7950,62
2012-04-27,22:15:00,3.7945,3.8075,3.7940,3.8075,118
2012-04-27,22:20:00,3.8075,3.8075,3.8000,3.8035,73
2012-04-27,22:25:00,3.8050,3.8055,3.8005,3.8025,56
2012-04-27,22:30:00,3.8035,3.8105,3.8020,3.8105,66
2012-04-27,22:35:00,3.8085,3.8105,3.8070,3.8105,43
2012-04-27,22:40:00,3.8110,3.8110,3.8075,3.8080,34
2012-04-27,22:45:00,3.8095,3.8095,3.8055,3.8075,54
2012-04-27,22:50:00,3.8075,3.8100,3.8065,3.8095,44
2012-04-27,22:55:00,3.8095,3.8100,3.8080,3.8090,77
2012-04-27,23:00:00,3.8090,3.8095,3.8065,3.8065,31
2012-04-27,23:05:00,3.8070,3.8075,3.8055,3.8070,54
2012-04-27,23:10:00,3.8075,3.8075,3.8050,3.8050,34
2012-04-27,23:15:00,3.8065,3.8085,3.8060,3.8085,59
2012-04-27,23:20:00,3.8090,3.8110,3.8090,3.8110,45
2012-04-27,23:25:00,3.8110,3.8130,3.8080,3.8080,66
2012-04-27,23:30:00,3.8085,3.8110,3.8055,3.8105,68
2012-04-27,23:35:00,3.8115,3.8140,3.8115,3.8120,65
2012-04-27,23:40:00,3.8120,3.8120,3.8080,3.8100,104
2012-04-27,23:45:00,3.8100,3.8105,3.8085,3.8100,45
2012-04-27,23:50:00,3.8105,3.8110,3.8090,3.8100,46
2012-04-27,23:55:00,3.8105,3.8120,3.8085,3.8105,17
2012-04-28,00:00:00,3.8105,3.8105,3.8080,3.8095,64
2012-04-28,00:05:00,3.8095,3.8100,3.8090,3.8095,39
2012-04-28,00:10:00,3.8095,3.8095,3.8080,3.8085,38
2012-04-28,00:15:00,3.8085,3.8090,3.8070,3.8085,43
2012-04-28,00:20:00,3.8090,3.8095,3.8080,3.8080,29
2012-04-28,00:25:00,3.8100,3.8120,3.8100,3.8115,57
2012-04-28,00:30:00,3.8110,3.8120,3.8100,3.8100,19
2012-04-28,00:35:00,3.8105,3.8105,3.8060,3.8075,49
2012-04-28,00:40:00,3.8075,3.8095,3.8075,3.8090,19
2012-04-28,00:45:00,3.8105,3.8115,3.8100,3.8115,33
2012-04-28,00:50:00,3.8110,3.8120,3.8095,3.8120,8
2012-04-28,00:55:00,3.8115,3.8210,3.8115,3.8195,270
2012-04-28,01:00:00,3.8195,3.8200,3.8170,3.8185,73
2012-04-28,01:05:00,3.8185,3.8190,3.8175,3.8180,31
2012-04-28,01:10:00,3.8185,3.8205,3.8185,3.8200,28
2012-04-28,01:15:00,3.8200,3.8210,3.8195,3.8200,164
2012-04-28,01:20:00,3.8190,3.8205,3.8190,3.8205,9
2012-04-28,01:25:00,3.8205,3.8240,3.8205,3.8230,182
2012-04-28,01:30:00,3.8225,3.8245,3.8225,3.8230,60
2012-04-28,01:35:00,3.8230,3.8245,3.8230,3.8240,44
2012-04-28,01:40:00,3.8240,3.8240,3.8210,3.8215,31
2012-04-28,01:45:00,3.8210,3.8225,3.8210,3.8225,25
2012-04-28,01:50:00,3.8230,3.8245,3.8230,3.8235,62
2012-04-28,01:55:00,3.8235,3.8245,3.8220,3.8220,53
2012-04-28,02:00:00,3.8225,3.8225,3.8210,3.8220,30
2012-04-28,02:05:00,3.8215,3.8215,3.8215,3.8215,30
2012-04-28,02:10:00,3.8220,3.8225,3.8215,3.8215,18
2012-04-28,02:15:00,3.8220,3.8225,3.8220,3.8220,13
2012-04-28,02:20:00,3.8205,3.8215,3.8200,3.8215,31
2012-04-28,02:25:00,3.8210,3.8210,3.8210,3.8210,11
2012-04-28,02:30:00,3.8210,3.8210,3.8205,3.8205,17
2012-04-28,02:35:00,3.8215,3.8215,3.8215,3.8215,4
2012-04-28,02:40:00,3.8220,3.8225,3.8220,3.8225,4
2012-04-28,02:45:00,3.8225,3.8235,3.8225,3.8235,2
2012-04-28,02:50:00,3.8240,3.8240,3.8240,3.8240,3
2012-04-28,02:55:00,3.8240,3.8245,3.8240,3.8240,7
2012-04-28,03:00:00,3.8240,3.8250,3.8235,3.8240,32
2012-04-28,03:05:00,3.8235,3.8250,3.8230,3.8250,3
2012-04-28,03:10:00,3.8240,3.8240,3.8240,3.8240,7
2012-04-28,03:15:00,3.8240,3.8250,3.8230,3.8230,7
2012-04-28,03:20:00,3.8245,3.8250,3.8225,3.8235,19
2012-04-28,03:25:00,3.8235,3.8250,3.8235,3.8250,15
2012-04-28,03:30:00,3.8255,3.8255,3.8200,3.8255,24
2012-04-28,03:35:00,3.8260,3.8260,3.8240,3.8250,14
2012-04-28,03:40:00,3.8245,3.8255,3.8245,3.8255,18
2012-04-28,03:45:00,3.8245,3.8260,3.8245,3.8260,30
2012-04-28,03:50:00,3.8260,3.8265,3.8255,3.8265,41
2012-04-28,03:55:00,3.8265,3.8270,3.8240,3.8245,27
2012-04-28,04:00:00,3.8230,3.8230,3.8200,3.8210,46
2012-04-28,04:05:00,3.8245,3.8255,3.8245,3.8255,4
2012-04-28,04:10:00,3.8255,3.8255,3.8225,3.8225,13
2012-04-28,04:15:00,3.8260,3.8260,3.8260,3.8260,3
2012-04-28,04:25:00,3.8245,3.8245,3.8245,3.8245,2
2012-04-28,04:40:00,3.8260,3.8260,3.8260,3.8260,2
2012-04-28,04:45:00,3.8280,3.8280,3.8280,3.8280,1
2012-04-28,04:50:00,3.8300,3.8310,3.8300,3.8310,21
2012-04-28,04:55:00,3.8330,3.8365,3.8330,3.8365,26
2012-04-28,05:00:00,3.8350,3.8350,3.8315,3.8315,2
2012-04-30,06:00:00,3.8310,3.8315,3.8310,3.8315,4
2012-04-30,06:05:00,3.8375,3.8380,3.8370,3.8370,3
2012-04-30,06:10:00,3.8365,3.8365,3.8360,3.8360,4
2012-04-30,06:35:00,3.8345,3.8360,3.8345,3.8360,4
2012-04-30,06:45:00,3.8360,3.8360,3.8340,3.8340,6
2012-04-30,06:50:00,3.8355,3.8355,3.8355,3.8355,1
2012-04-30,07:00:00,3.8360,3.8360,3.8360,3.8360,2
2012-04-30,07:05:00,3.8375,3.8375,3.8375,3.8375,1
2012-04-30,07:25:00,3.8360,3.8360,3.8360,3.8360,2
2012-04-30,07:50:00,3.8395,3.8400,3.8395,3.8400,21
2012-04-30,07:55:00,3.8420,3.8435,3.8420,3.8430,21
2012-04-30,08:00:00,3.8430,3.8430,3.8315,3.8315,20
2012-04-30,08:05:00,3.8315,3.8315,3.8315,3.8315,15
2012-04-30,08:10:00,3.8305,3.8305,3.8305,3.8305,1
2012-04-30,08:45:00,3.8355,3.8355,3.8355,3.8355,5
2012-04-30,08:50:00,3.8355,3.8355,3.8355,3.8355,1
2012-04-30,09:25:00,3.8345,3.8345,3.8345,3.8345,5
2012-04-30,09:30:00,3.8340,3.8340,3.8340,3.8340,1
2012-04-30,09:40:00,3.8360,3.8360,3.8350,3.8350,3
2012-04-30,09:45:00,3.8360,3.8360,3.8355,3.8355,3
2012-04-30,09:55:00,3.8365,3.8375,3.8365,3.8375,6
2012-04-30,10:05:00,3.8350,3.8350,3.8345,3.8350,5
2012-04-30,10:10:00,3.8340,3.8340,3.8340,3.8340,3
2012-04-30,10:25:00,3.8345,3.8345,3.8345,3.8345,3
2012-04-30,10:40:00,3.8325,3.8325,3.8325,3.8325,1
2012-04-30,10:45:00,3.8320,3.8320,3.8320,3.8320,1
2012-04-30,11:00:00,3.8315,3.8315,3.8315,3.8315,1
2012-04-30,11:10:00,3.8315,3.8315,3.8315,3.8315,1
2012-04-30,11:15:00,3.8315,3.8315,3.8315,3.8315,1
2012-04-30,11:20:00,3.8315,3.8315,3.8310,3.8310,7
2012-04-30,11:25:00,3.8325,3.8325,3.8325,3.8325,2
2012-04-30,12:10:00,3.8360,3.8360,3.8360,3.8360,1
2012-04-30,12:15:00,3.8370,3.8375,3.8370,3.8375,3
2012-04-30,12:20:00,3.8365,3.8365,3.8365,3.8365,4
2012-04-30,12:25:00,3.8365,3.8365,3.8350,3.8350,5
2012-04-30,12:30:00,3.8345,3.8380,3.8340,3.8375,43
2012-04-30,12:35:00,3.8380,3.8405,3.8380,3.8400,61
2012-04-30,12:40:00,3.8395,3.8420,3.8390,3.8410,37
2012-04-30,12:45:00,3.8415,3.8420,3.8410,3.8415,23
2012-04-30,12:50:00,3.8420,3.8435,3.8415,3.8425,68
2012-04-30,12:55:00,3.8435,3.8450,3.8425,3.8425,48
2012-04-30,13:00:00,3.8425,3.8440,3.8425,3.8440,24
2012-04-30,13:05:00,3.8445,3.8450,3.8430,3.8430,28
2012-04-30,13:10:00,3.8430,3.8430,3.8430,3.8430,5
2012-04-30,13:15:00,3.8425,3.8425,3.8420,3.8420,4
2012-04-30,13:20:00,3.8420,3.8455,3.8420,3.8455,6
2012-04-30,13:25:00,3.8460,3.8465,3.8460,3.8465,9
2012-04-30,13:30:00,3.8460,3.8475,3.8460,3.8475,15
2012-04-30,13:35:00,3.8480,3.8495,3.8480,3.8495,8
2012-04-30,13:40:00,3.8495,3.8500,3.8495,3.8495,15
2012-04-30,13:45:00,3.8500,3.8505,3.8495,3.8505,33
2012-04-30,13:50:00,3.8505,3.8505,3.8505,3.8505,5
2012-04-30,13:55:00,3.8505,3.8505,3.8495,3.8505,3
2012-04-30,14:00:00,3.8500,3.8510,3.8500,3.8510,3
2012-04-30,14:10:00,3.8510,3.8510,3.8500,3.8500,6
2012-04-30,14:20:00,3.8505,3.8505,3.8485,3.8485,12
2012-04-30,14:25:00,3.8485,3.8485,3.8485,3.8485,7
2012-04-30,14:30:00,3.8485,3.8490,3.8475,3.8475,10
2012-04-30,14:35:00,3.8470,3.8470,3.8470,3.8470,1
2012-04-30,14:40:00,3.8485,3.8490,3.8485,3.8490,3
2012-04-30,14:45:00,3.8495,3.8495,3.8495,3.8495,4
2012-04-30,14:55:00,3.8570,3.8575,3.8570,3.8575,3
2012-04-30,15:00:00,3.8575,3.8590,3.8575,3.8585,6
2012-04-30,15:05:00,3.8585,3.8585,3.8555,3.8555,23
2012-04-30,15:10:00,3.8565,3.8565,3.8525,3.8525,4
2012-04-30,15:15:00,3.8535,3.8535,3.8530,3.8530,2
2012-04-30,15:20:00,3.8545,3.8560,3.8535,3.8535,56
2012-04-30,15:25:00,3.8530,3.8555,3.8515,3.8555,12
2012-04-30,15:30:00,3.8575,3.8585,3.8570,3.8580,17
2012-04-30,15:35:00,3.8570,3.8580,3.8540,3.8550,10
2012-04-30,15:40:00,3.8535,3.8570,3.8535,3.8570,3
2012-04-30,15:45:00,3.8565,3.8565,3.8550,3.8550,2
2012-04-30,15:50:00,3.8575,3.8575,3.8535,3.8535,12
2012-04-30,15:55:00,3.8550,3.8550,3.8535,3.8535,3
2012-04-30,16:00:00,3.8550,3.8550,3.8535,3.8535,2
2012-04-30,16:05:00,3.8520,3.8520,3.8365,3.8400,69
2012-04-30,16:10:00,3.8420,3.8465,3.8420,3.8460,19
2012-04-30,16:15:00,3.8475,3.8495,3.8460,3.8460,11
2012-04-30,16:20:00,3.8445,3.8450,3.8415,3.8435,10
2012-04-30,16:25:00,3.8415,3.8415,3.8355,3.8355,12
2012-04-30,16:30:00,3.8355,3.8355,3.8180,3.8180,41
2012-04-30,16:35:00,3.8170,3.8285,3.8165,3.8285,46
2012-04-30,16:45:00,3.8245,3.8250,3.8235,3.8235,9
2012-04-30,16:50:00,3.8250,3.8250,3.8250,3.8250,2
2012-04-30,16:55:00,3.8260,3.8275,3.8260,3.8275,16
2012-04-30,17:00:00,3.8275,3.8305,3.8275,3.8290,18
2012-04-30,17:05:00,3.8290,3.8290,3.8290,3.8290,4
2012-04-30,17:10:00,3.8280,3.8285,3.8215,3.8245,28
2012-04-30,17:15:00,3.8245,3.8245,3.8235,3.8235,16
2012-04-30,17:20:00,3.8235,3.8235,3.8190,3.8200,38
2012-04-30,17:25:00,3.8200,3.8200,3.8170,3.8170,12
2012-04-30,17:30:00,3.8160,3.8160,3.8095,3.8095,53
2012-04-30,17:35:00,3.8090,3.8130,3.8065,3.8120,29
2012-04-30,17:40:00,3.8100,3.8100,3.8100,3.8100,2
2012-04-30,17:45:00,3.8090,3.8090,3.8065,3.8065,12
2012-04-30,17:50:00,3.8095,3.8110,3.8095,3.8110,11
2012-04-30,17:55:00,3.8165,3.8180,3.8165,3.8170,11
2012-04-30,18:00:00,3.8155,3.8155,3.8105,3.8105,17
2012-04-30,18:05:00,3.8135,3.8150,3.8135,3.8150,8
2012-04-30,18:10:00,3.8135,3.8160,3.8130,3.8145,11
2012-04-30,18:15:00,3.8145,3.8150,3.8140,3.8145,9
2012-04-30,18:20:00,3.8140,3.8145,3.8135,3.8135,7
2012-04-30,18:25:00,3.8140,3.8145,3.8135,3.8135,8
2012-04-30,18:30:00,3.8130,3.8130,3.8105,3.8110,10
2012-04-30,18:35:00,3.8105,3.8120,3.8095,3.8115,15
2012-04-30,18:40:00,3.8115,3.8125,3.8115,3.8115,11
2012-04-30,18:45:00,3.8110,3.8130,3.8105,3.8130,8
2012-04-30,18:50:00,3.8150,3.8150,3.8135,3.8135,13
2012-04-30,18:55:00,3.8140,3.8150,3.8140,3.8145,4
2012-04-30,19:00:00,3.8150,3.8165,3.8150,3.8155,12
2012-04-30,19:05:00,3.8175,3.8175,3.8160,3.8160,13
2012-04-30,19:10:00,3.8165,3.8170,3.8160,3.8170,4
2012-04-30,19:15:00,3.8180,3.8200,3.8180,3.8195,16
2012-04-30,19:20:00,3.8190,3.8200,3.8190,3.8190,9
2012-04-30,19:25:00,3.8190,3.8190,3.8175,3.8180,13
2012-04-30,19:30:00,3.8210,3.8215,3.8160,3.8160,27
2012-04-30,19:35:00,3.8150,3.8150,3.8140,3.8150,30
2012-04-30,19:40:00,3.8145,3.8145,3.8120,3.8125,20
2012-04-30,19:45:00,3.8140,3.8140,3.8135,3.8135,2
2012-04-30,19:50:00,3.8135,3.8135,3.8070,3.8075,32
2012-04-30,19:55:00,3.8085,3.8095,3.8080,3.8080,34
2012-04-30,20:00:00,3.8070,3.8090,3.8055,3.8060,40
2012-04-30,20:05:00,3.8050,3.8055,3.8045,3.8055,22
2012-04-30,20:10:00,3.8050,3.8055,3.7995,3.7995,45
2012-04-30,20:15:00,3.8010,3.8095,3.8010,3.8080,33
2012-04-30,20:20:00,3.8085,3.8085,3.8075,3.8085,7
2012-04-30,20:25:00,3.8080,3.8110,3.8080,3.8110,4
2012-04-30,20:30:00,3.8120,3.8125,3.8015,3.8025,48
2012-04-30,20:35:00,3.8050,3.8050,3.8030,3.8030,7
2012-04-30,20:40:00,3.8050,3.8060,3.8050,3.8055,3
2012-04-30,20:45:00,3.8085,3.8095,3.8085,3.8095,3
2012-04-30,20:50:00,3.8095,3.8115,3.8085,3.8115,5
2012-04-30,20:55:00,3.8170,3.8200,3.8170,3.8200,24
2012-04-30,21:00:00,3.8210,3.8225,3.8205,3.8205,116
2012-04-30,21:05:00,3.8200,3.8210,3.8180,3.8180,71
2012-04-30,21:10:00,3.8170,3.8170,3.8170,3.8170,2
2012-04-30,21:15:00,3.8190,3.8240,3.8175,3.8235,30
2012-04-30,21:20:00,3.8225,3.8245,3.8225,3.8240,8
2012-04-30,21:25:00,3.8235,3.8255,3.8235,3.8245,17
2012-04-30,21:30:00,3.8245,3.8275,3.8240,3.8270,13
2012-04-30,21:35:00,3.8270,3.8280,3.8265,3.8265,49
2012-04-30,21:40:00,3.8265,3.8265,3.8190,3.8190,129
2012-04-30,21:45:00,3.8180,3.8200,3.8155,3.8195,104
2012-04-30,21:50:00,3.8185,3.8190,3.8180,3.8180,7
2012-04-30,21:55:00,3.8185,3.8185,3.8150,3.8150,19
2012-04-30,22:00:00,3.8215,3.8245,3.8215,3.8240,77
2012-04-30,22:05:00,3.8245,3.8285,3.8245,3.8285,7
2012-04-30,22:10:00,3.8275,3.8275,3.8275,3.8275,1
2012-04-30,22:15:00,3.8345,3.8360,3.8345,3.8360,3
2012-04-30,22:20:00,3.8330,3.8340,3.8325,3.8340,13
2012-04-30,22:25:00,3.8310,3.8310,3.8290,3.8290,4
2012-04-30,22:30:00,3.8265,3.8265,3.8255,3.8255,9
2012-04-30,22:35:00,3.8310,3.8310,3.8305,3.8305,3
2012-04-30,22:40:00,3.8310,3.8315,3.8290,3.8315,8
2012-04-30,22:45:00,3.8325,3.8330,3.8280,3.8280,9
2012-04-30,22:50:00,3.8300,3.8300,3.8260,3.8260,4
2012-04-30,22:55:00,3.8260,3.8260,3.8230,3.8255,10
2012-04-30,23:00:00,3.8245,3.8265,3.8245,3.8265,6
2012-04-30,23:05:00,3.8265,3.8310,3.8265,3.8295,8
2012-04-30,23:10:00,3.8315,3.8315,3.8305,3.8305,4
2012-04-30,23:15:00,3.8300,3.8350,3.8300,3.8350,10
2012-04-30,23:25:00,3.8320,3.8345,3.8320,3.8345,2
2012-04-30,23:30:00,3.8330,3.8350,3.8330,3.8350,12
2012-04-30,23:35:00,3.8310,3.8310,3.8290,3.8290,3
2012-04-30,23:40:00,3.8285,3.8320,3.8285,3.8320,2
2012-04-30,23:45:00,3.8315,3.8330,3.8315,3.8330,14
2012-04-30,23:50:00,3.8325,3.8335,3.8290,3.8290,24
2012-04-30,23:55:00,3.8275,3.8290,3.8265,3.8270,48
2012-05-01,00:00:00,3.8270,3.8270,3.8245,3.8245,18
2012-05-01,00:05:00,3.8275,3.8275,3.8275,3.8275,2
2012-05-01,00:10:00,3.8275,3.8275,3.8265,3.8265,41
2012-05-01,00:15:00,3.8260,3.8260,3.8260,3.8260,2
2012-05-01,00:20:00,3.8285,3.8295,3.8285,3.8285,14
2012-05-01,00:25:00,3.8290,3.8320,3.8285,3.8320,5
2012-05-01,00:30:00,3.8325,3.8325,3.8310,3.8320,10
2012-05-01,00:35:00,3.8310,3.8320,3.8295,3.8320,17
2012-05-01,00:40:00,3.8320,3.8325,3.8300,3.8325,13
2012-05-01,00:45:00,3.8320,3.8320,3.8310,3.8310,5
2012-05-01,00:50:00,3.8310,3.8330,3.8305,3.8325,21
2012-05-01,00:55:00,3.8320,3.8335,3.8305,3.8330,42
2012-05-01,01:00:00,3.8335,3.8365,3.8330,3.8340,23
2012-05-01,01:05:00,3.8325,3.8325,3.8325,3.8325,3
2012-05-01,01:10:00,3.8340,3.8340,3.8340,3.8340,1
2012-05-01,01:15:00,3.8350,3.8350,3.8315,3.8315,8
2012-05-01,01:20:00,3.8320,3.8320,3.8320,3.8320,1
2012-05-01,01:30:00,3.8320,3.8320,3.8315,3.8315,2
2012-05-01,01:35:00,3.8325,3.8325,3.8325,3.8325,1
2012-05-01,01:40:00,3.8335,3.8335,3.8285,3.8285,13
2012-05-01,01:45:00,3.8290,3.8300,3.8285,3.8300,5
2012-05-01,01:50:00,3.8300,3.8305,3.8300,3.8305,12
2012-05-01,02:00:00,3.8335,3.8340,3.8335,3.8340,17
2012-05-01,02:05:00,3.8340,3.8340,3.8330,3.8330,4
2012-05-01,02:10:00,3.8345,3.8345,3.8330,3.8330,5
2012-05-01,02:20:00,3.8365,3.8365,3.8335,3.8335,2
2012-05-01,02:25:00,3.8365,3.8365,3.8330,3.8330,8
2012-05-01,02:30:00,3.8330,3.8330,3.8325,3.8325,2
2012-05-01,02:45:00,3.8340,3.8360,3.8340,3.8360,5
2012-05-01,02:50:00,3.8340,3.8340,3.8330,3.8330,4
2012-05-01,02:55:00,3.8335,3.8335,3.8335,3.8335,26
2012-05-01,03:00:00,3.8365,3.8365,3.8365,3.8365,1
2012-05-01,03:10:00,3.8325,3.8380,3.8325,3.8380,2
2012-05-01,03:15:00,3.8380,3.8380,3.8380,3.8380,1
2012-05-01,03:20:00,3.8390,3.8410,3.8390,3.8410,6
2012-05-01,03:25:00,3.8415,3.8415,3.8415,3.8415,2
2012-05-01,03:30:00,3.8335,3.8335,3.8335,3.8335,1
2012-05-01,03:45:00,3.8440,3.8445,3.8440,3.8445,5
2012-05-01,04:00:00,3.8400,3.8400,3.8395,3.8395,4
2012-05-01,04:35:00,3.8420,3.8420,3.8420,3.8420,10
2012-05-01,04:55:00,3.8395,3.8395,3.8395,3.8395,1
2012-05-01,05:00:00,3.8425,3.8425,3.8425,3.8425,1
2012-05-01,06:00:00,3.8415,3.8435,3.8415,3.8435,2
2012-05-01,06:15:00,3.8385,3.8385,3.8385,3.8385,1
2012-05-01,06:30:00,3.8405,3.8405,3.8405,3.8405,1
2012-05-01,07:05:00,3.8365,3.8385,3.8355,3.8360,7
2012-05-01,07:10:00,3.8370,3.8370,3.8360,3.8360,6
2012-05-01,07:15:00,3.8360,3.8360,3.8355,3.8355,5
2012-05-01,07:20:00,3.8340,3.8340,3.8340,3.8340,5
2012-05-01,07:25:00,3.8340,3.8345,3.8340,3.8345,5
2012-05-01,07:30:00,3.8345,3.8360,3.8345,3.8360,8
2012-05-01,07:35:00,3.8355,3.8365,3.8345,3.8355,35
2012-05-01,07:40:00,3.8355,3.8360,3.8350,3.8355,129
2012-05-01,07:45:00,3.8350,3.8360,3.8345,3.8360,3
2012-05-01,07:50:00,3.8355,3.8360,3.8355,3.8360,7
2012-05-01,07:55:00,3.8360,3.8370,3.8360,3.8370,40
2012-05-01,08:00:00,3.8370,3.8370,3.8370,3.8370,6
2012-05-01,08:25:00,3.8305,3.8305,3.8305,3.8305,1
2012-05-01,08:30:00,3.8300,3.8305,3.8295,3.8300,15
2012-05-01,08:35:00,3.8295,3.8295,3.8280,3.8280,18
2012-05-01,08:40:00,3.8280,3.8280,3.8265,3.8270,61
2012-05-01,08:45:00,3.8270,3.8275,3.8265,3.8270,25
2012-05-01,08:50:00,3.8265,3.8270,3.8260,3.8260,14
2012-05-01,08:55:00,3.8260,3.8275,3.8255,3.8255,34
2012-05-01,09:00:00,3.8260,3.8265,3.8230,3.8230,86
2012-05-01,09:05:00,3.8225,3.8230,3.8200,3.8210,304
2012-05-01,09:10:00,3.8215,3.8230,3.8205,3.8205,42
2012-05-01,09:15:00,3.8210,3.8210,3.8205,3.8210,21
2012-05-01,09:20:00,3.8205,3.8210,3.8180,3.8205,123
2012-05-01,09:25:00,3.8200,3.8210,3.8185,3.8190,56
2012-05-01,09:30:00,3.8195,3.8205,3.8180,3.8180,83
2012-05-01,09:35:00,3.8190,3.8190,3.8170,3.8190,56
2012-05-01,09:40:00,3.8190,3.8190,3.8190,3.8190,20
2012-05-01,09:45:00,3.8195,3.8215,3.8195,3.8205,34
2012-05-01,09:50:00,3.8205,3.8205,3.8175,3.8175,57
2012-05-01,09:55:00,3.8175,3.8195,3.8155,3.8160,93
2012-05-01,10:00:00,3.8160,3.8195,3.8160,3.8190,60
2012-05-01,10:05:00,3.8185,3.8205,3.8175,3.8200,89
2012-05-01,10:10:00,3.8210,3.8210,3.8200,3.8200,24
2012-05-01,10:15:00,3.8210,3.8215,3.8210,3.8210,14
2012-05-01,10:20:00,3.8205,3.8220,3.8205,3.8220,6
2012-05-01,10:25:00,3.8225,3.8255,3.8225,3.8255,46
2012-05-01,10:30:00,3.8255,3.8300,3.8255,3.8275,126
2012-05-01,10:35:00,3.8275,3.8295,3.8275,3.8280,44
2012-05-01,10:40:00,3.8280,3.8280,3.8275,3.8275,3
2012-05-01,10:45:00,3.8275,3.8275,3.8250,3.8275,55
2012-05-01,10:50:00,3.8270,3.8270,3.8235,3.8240,58
2012-05-01,10:55:00,3.8235,3.8235,3.8225,3.8230,46
2012-05-01,11:00:00,3.8235,3.8240,3.8220,3.8235,37
2012-05-01,11:05:00,3.8230,3.8230,3.8215,3.8230,21
2012-05-01,11:10:00,3.8230,3.8235,3.8230,3.8230,9
2012-05-01,11:15:00,3.8225,3.8225,3.8205,3.8205,11
2012-05-01,11:20:00,3.8205,3.8210,3.8205,3.8210,5
2012-05-01,11:25:00,3.8210,3.8215,3.8205,3.8210,13
2012-05-01,11:30:00,3.8210,3.8210,3.8195,3.8200,25
2012-05-01,11:35:00,3.8195,3.8200,3.8195,3.8200,5
2012-05-01,11:40:00,3.8195,3.8205,3.8190,3.8205,11
2012-05-01,11:45:00,3.8195,3.8200,3.8175,3.8200,25
2012-05-01,11:50:00,3.8210,3.8215,3.8210,3.8210,6
2012-05-01,11:55:00,3.8215,3.8215,3.8215,3.8215,2
2012-05-01,12:00:00,3.8215,3.8215,3.8195,3.8200,20
2012-05-01,12:05:00,3.8200,3.8200,3.8200,3.8200,17
2012-05-01,12:10:00,3.8205,3.8215,3.8205,3.8215,9
2012-05-01,12:15:00,3.8220,3.8240,3.8220,3.8240,27
2012-05-01,12:20:00,3.8240,3.8275,3.8240,3.8265,87
2012-05-01,12:25:00,3.8270,3.8280,3.8250,3.8270,90
2012-05-01,12:30:00,3.8260,3.8265,3.8175,3.8175,184
2012-05-01,12:35:00,3.8185,3.8200,3.8185,3.8200,12
2012-05-01,12:40:00,3.8200,3.8235,3.8200,3.8235,66
2012-05-01,12:45:00,3.8235,3.8245,3.8230,3.8240,34
2012-05-01,12:50:00,3.8235,3.8235,3.8235,3.8235,1
2012-05-01,12:55:00,3.8220,3.8220,3.8210,3.8210,61
2012-05-01,13:00:00,3.8210,3.8220,3.8205,3.8215,42
2012-05-01,13:05:00,3.8210,3.8225,3.8210,3.8210,78
2012-05-01,13:10:00,3.8215,3.8220,3.8210,3.8210,26
2012-05-01,13:15:00,3.8210,3.8225,3.8210,3.8225,39
2012-05-01,13:20:00,3.8225,3.8235,3.8215,3.8225,34
2012-05-01,13:25:00,3.8225,3.8225,3.8225,3.8225,19
2012-05-01,13:30:00,3.8225,3.8240,3.8220,3.8235,33
2012-05-01,13:35:00,3.8230,3.8240,3.8225,3.8235,37
2012-05-01,13:40:00,3.8235,3.8235,3.8230,3.8230,2
2012-05-01,13:45:00,3.8225,3.8225,3.8205,3.8205,35
2012-05-01,13:50:00,3.8205,3.8215,3.8205,3.8215,8
2012-05-01,13:55:00,3.8220,3.8225,3.8200,3.8220,47
2012-05-01,14:00:00,3.8220,3.8230,3.8215,3.8225,24
2012-05-01,14:05:00,3.8230,3.8265,3.8225,3.8230,47
2012-05-01,14:10:00,3.8250,3.8250,3.8240,3.8250,12
2012-05-01,14:15:00,3.8240,3.8245,3.8215,3.8220,196
2012-05-01,14:20:00,3.8220,3.8235,3.8200,3.8235,81
2012-05-01,14:25:00,3.8235,3.8245,3.8235,3.8245,13
2012-05-01,14:30:00,3.8245,3.8250,3.8225,3.8225,37
2012-05-01,14:35:00,3.8230,3.8245,3.8215,3.8235,64
2012-05-01,14:40:00,3.8240,3.8285,3.8240,3.8275,59
2012-05-01,14:45:00,3.8285,3.8285,3.8260,3.8275,69
2012-05-01,14:50:00,3.8280,3.8300,3.8260,3.8300,155
2012-05-01,14:55:00,3.8305,3.8335,3.8300,3.8330,87
2012-05-01,15:00:00,3.8325,3.8335,3.8305,3.8305,55
2012-05-01,15:05:00,3.8315,3.8330,3.8300,3.8330,65
2012-05-01,15:10:00,3.8335,3.8370,3.8335,3.8370,112
2012-05-01,15:15:00,3.8365,3.8370,3.8360,3.8360,51
2012-05-01,15:20:00,3.8360,3.8375,3.8360,3.8365,37
2012-05-01,15:25:00,3.8365,3.8365,3.8330,3.8330,60
2012-05-01,15:30:00,3.8330,3.8340,3.8330,3.8340,25
2012-05-01,15:35:00,3.8335,3.8360,3.8335,3.8355,47
2012-05-01,15:40:00,3.8365,3.8370,3.8340,3.8360,123
2012-05-01,15:45:00,3.8365,3.8400,3.8365,3.8390,124
2012-05-01,15:50:00,3.8395,3.8500,3.8395,3.8485,459
2012-05-01,15:55:00,3.8490,3.8525,3.8485,3.8515,349
2012-05-01,16:00:00,3.8500,3.8520,3.8495,3.8510,232
2012-05-01,16:05:00,3.8510,3.8515,3.8505,3.8510,53
2012-05-01,16:10:00,3.8510,3.8520,3.8505,3.8515,144
2012-05-01,16:15:00,3.8515,3.8525,3.8500,3.8500,72
2012-05-01,16:20:00,3.8505,3.8505,3.8465,3.8475,187
2012-05-01,16:25:00,3.8480,3.8480,3.8385,3.8400,289
2012-05-01,16:30:00,3.8400,3.8420,3.8395,3.8410,39
2012-05-01,16:35:00,3.8415,3.8415,3.8360,3.8405,111
2012-05-01,16:40:00,3.8420,3.8465,3.8415,3.8465,130
2012-05-01,16:45:00,3.8465,3.8470,3.8375,3.8375,75
2012-05-01,16:50:00,3.8380,3.8400,3.8380,3.8395,22
2012-05-01,16:55:00,3.8400,3.8425,3.8375,3.8425,81
2012-05-01,17:00:00,3.8430,3.8435,3.8420,3.8430,32
2012-05-01,17:05:00,3.8430,3.8460,3.8420,3.8440,80
2012-05-01,17:10:00,3.8440,3.8440,3.8405,3.8405,19
2012-05-01,17:15:00,3.8400,3.8400,3.8325,3.8325,229
2012-05-01,17:20:00,3.8320,3.8335,3.8280,3.8290,431
2012-05-01,17:25:00,3.8290,3.8325,3.8290,3.8320,205
2012-05-01,17:30:00,3.8315,3.8315,3.8270,3.8295,422
2012-05-01,17:35:00,3.8300,3.8300,3.8220,3.8230,303
2012-05-01,17:40:00,3.8225,3.8235,3.8180,3.8200,187
2012-05-01,17:45:00,3.8200,3.8205,3.8165,3.8170,129
2012-05-01,17:50:00,3.8170,3.8175,3.8120,3.8135,167
2012-05-01,17:55:00,3.8140,3.8180,3.8135,3.8170,114
2012-05-01,18:00:00,3.8165,3.8190,3.8165,3.8180,91
2012-05-01,18:05:00,3.8190,3.8200,3.8185,3.8190,86
2012-05-01,18:10:00,3.8185,3.8200,3.8185,3.8190,18
2012-05-01,18:15:00,3.8190,3.8200,3.8185,3.8190,14
2012-05-01,18:20:00,3.8190,3.8200,3.8170,3.8180,130
2012-05-01,18:25:00,3.8185,3.8185,3.8135,3.8135,96
2012-05-01,18:30:00,3.8135,3.8170,3.8135,3.8155,57
2012-05-01,18:35:00,3.8150,3.8185,3.8150,3.8180,55
2012-05-01,18:40:00,3.8185,3.8185,3.8180,3.8180,35
2012-05-01,18:45:00,3.8185,3.8185,3.8170,3.8185,51
2012-05-01,18:50:00,3.8185,3.8220,3.8180,3.8220,99
2012-05-01,18:55:00,3.8225,3.8255,3.8225,3.8255,112
2012-05-01,19:00:00,3.8250,3.8270,3.8245,3.8260,81
2012-05-01,19:05:00,3.8255,3.8285,3.8255,3.8280,64
2012-05-01,19:10:00,3.8285,3.8290,3.8280,3.8285,42
2012-05-01,19:15:00,3.8290,3.8290,3.8255,3.8260,71
2012-05-01,19:20:00,3.8260,3.8290,3.8260,3.8280,54
2012-05-01,19:25:00,3.8275,3.8280,3.8270,3.8280,12
2012-05-01,19:30:00,3.8275,3.8360,3.8250,3.8310,316
2012-05-01,19:35:00,3.8310,3.8310,3.8280,3.8290,132
2012-05-01,19:40:00,3.8290,3.8290,3.8255,3.8265,169
2012-05-01,19:45:00,3.8260,3.8290,3.8255,3.8290,96
2012-05-01,19:50:00,3.8290,3.8300,3.8265,3.8270,113
2012-05-01,19:55:00,3.8270,3.8285,3.8270,3.8285,100
2012-05-01,20:00:00,3.8280,3.8295,3.8170,3.8180,359
2012-05-01,20:05:00,3.8175,3.8215,3.8170,3.8210,200
2012-05-01,20:10:00,3.8215,3.8270,3.8200,3.8220,412
2012-05-01,20:15:00,3.8225,3.8265,3.8225,3.8265,102
2012-05-01,20:20:00,3.8270,3.8280,3.8250,3.8270,200
2012-05-01,20:25:00,3.8275,3.8300,3.8275,3.8290,274
2012-05-01,20:30:00,3.8285,3.8370,3.8275,3.8370,341
2012-05-01,20:35:00,3.8375,3.8410,3.8345,3.8370,537
2012-05-01,20:40:00,3.8370,3.8405,3.8370,3.8370,192
2012-05-01,20:45:00,3.8380,3.8390,3.8370,3.8375,109
2012-05-01,20:50:00,3.8370,3.8370,3.8350,3.8355,78
2012-05-01,20:55:00,3.8355,3.8360,3.8325,3.8340,145
2012-05-01,21:00:00,3.8340,3.8340,3.8315,3.8325,71
2012-05-01,21:05:00,3.8325,3.8325,3.8285,3.8290,209
2012-05-01,21:10:00,3.8295,3.8300,3.8285,3.8300,77
2012-05-01,21:15:00,3.8300,3.8380,3.8290,3.8375,364
2012-05-01,21:20:00,3.8375,3.8385,3.8335,3.8360,116
2012-05-01,21:25:00,3.8365,3.8365,3.8330,3.8340,55
2012-05-01,21:30:00,3.8345,3.8360,3.8315,3.8340,172
2012-05-01,21:35:00,3.8335,3.8360,3.8295,3.8305,234
2012-05-01,21:40:00,3.8305,3.8330,3.8305,3.8305,199
2012-05-01,21:45:00,3.8305,3.8320,3.8285,3.8295,130
2012-05-01,21:50:00,3.8295,3.8340,3.8295,3.8310,94
2012-05-01,21:55:00,3.8320,3.8360,3.8315,3.8330,177
2012-05-01,22:00:00,3.8335,3.8475,3.8330,3.8390,2033
2012-05-01,22:05:00,3.8385,3.8445,3.8385,3.8420,781
2012-05-01,22:10:00,3.8420,3.8480,3.8410,3.8470,576
2012-05-01,22:15:00,3.8470,3.8555,3.8465,3.8485,1491
2012-05-01,22:20:00,3.8485,3.8490,3.8405,3.8455,783
2012-05-01,22:25:00,3.8450,3.8470,3.8430,3.8440,318
2012-05-01,22:30:00,3.8445,3.8465,3.8425,3.8435,397
2012-05-01,22:35:00,3.8435,3.8450,3.8370,3.8440,649
2012-05-01,22:40:00,3.8435,3.8450,3.8420,3.8430,197
2012-05-01,22:45:00,3.8430,3.8475,3.8430,3.8455,404
2012-05-01,22:50:00,3.8455,3.8480,3.8455,3.8470,201
2012-05-01,22:55:00,3.8475,3.8480,3.8455,3.8470,139
2012-05-01,23:00:00,3.8475,3.8475,3.8445,3.8450,138
2012-05-01,23:05:00,3.8440,3.8470,3.8435,3.8460,194
2012-05-01,23:10:00,3.8460,3.8470,3.8445,3.8455,133
2012-05-01,23:15:00,3.8460,3.8480,3.8440,3.8475,187
2012-05-01,23:20:00,3.8480,3.8490,3.8465,3.8470,166
2012-05-01,23:25:00,3.8470,3.8475,3.8440,3.8455,164
2012-05-01,23:30:00,3.8445,3.8460,3.8425,3.8435,377
2012-05-01,23:35:00,3.8430,3.8445,3.8425,3.8435,306
2012-05-01,23:40:00,3.8425,3.8440,3.8425,3.8425,94
2012-05-01,23:45:00,3.8430,3.8435,3.8420,3.8425,187
2012-05-01,23:50:00,3.8425,3.8435,3.8415,3.8420,291
2012-05-01,23:55:00,3.8415,3.8440,3.8415,3.8435,483
2012-05-02,00:00:00,3.8435,3.8450,3.8420,3.8430,145
2012-05-02,00:05:00,3.8425,3.8435,3.8405,3.8425,116
2012-05-02,00:10:00,3.8425,3.8430,3.8395,3.8400,255
2012-05-02,00:15:00,3.8395,3.8420,3.8390,3.8410,120
2012-05-02,00:20:00,3.8410,3.8415,3.8400,3.8405,145
2012-05-02,00:25:00,3.8405,3.8425,3.8400,3.8425,97
2012-05-02,00:30:00,3.8415,3.8425,3.8415,3.8420,100
2012-05-02,00:35:00,3.8420,3.8425,3.8405,3.8420,132
2012-05-02,00:40:00,3.8420,3.8420,3.8400,3.8410,118
2012-05-02,00:45:00,3.8410,3.8425,3.8405,3.8420,96
2012-05-02,00:50:00,3.8410,3.8435,3.8410,3.8425,117
2012-05-02,00:55:00,3.8425,3.8450,3.8415,3.8440,587
2012-05-02,01:00:00,3.8445,3.8445,3.8420,3.8420,127
2012-05-02,01:05:00,3.8420,3.8425,3.8405,3.8405,94
2012-05-02,01:10:00,3.8405,3.8410,3.8405,3.8405,77
2012-05-02,01:15:00,3.8405,3.8425,3.8405,3.8415,93
2012-05-02,01:20:00,3.8410,3.8415,3.8395,3.8415,186
2012-05-02,01:25:00,3.8420,3.8440,3.8410,3.8435,383
2012-05-02,01:30:00,3.8435,3.8435,3.8420,3.8425,63
2012-05-02,01:35:00,3.8420,3.8440,3.8415,3.8420,152
2012-05-02,01:40:00,3.8415,3.8420,3.8405,3.8415,134
2012-05-02,01:45:00,3.8415,3.8420,3.8405,3.8415,37
2012-05-02,01:50:00,3.8410,3.8420,3.8405,3.8415,102
2012-05-02,01:55:00,3.8410,3.8430,3.8405,3.8410,89
2012-05-02,02:00:00,3.8410,3.8415,3.8405,3.8405,35
2012-05-02,02:05:00,3.8415,3.8420,3.8395,3.8400,101
2012-05-02,02:10:00,3.8395,3.8400,3.8395,3.8400,46
2012-05-02,02:15:00,3.8400,3.8405,3.8395,3.8395,21
2012-05-02,02:20:00,3.8400,3.8410,3.8395,3.8405,16
2012-05-02,02:25:00,3.8400,3.8400,3.8395,3.8400,40
2012-05-02,02:30:00,3.8400,3.8410,3.8395,3.8410,13
2012-05-02,02:35:00,3.8405,3.8415,3.8405,3.8405,5
2012-05-02,02:40:00,3.8405,3.8420,3.8405,3.8415,31
2012-05-02,02:45:00,3.8415,3.8415,3.8410,3.8410,11
2012-05-02,02:50:00,3.8420,3.8425,3.8415,3.8415,30
2012-05-02,02:55:00,3.8415,3.8420,3.8415,3.8415,23
2012-05-02,03:00:00,3.8425,3.8440,3.8425,3.8425,36
2012-05-02,03:05:00,3.8435,3.8440,3.8415,3.8420,57
2012-05-02,03:10:00,3.8415,3.8420,3.8410,3.8420,15
2012-05-02,03:15:00,3.8410,3.8420,3.8410,3.8420,19
2012-05-02,03:20:00,3.8415,3.8420,3.8410,3.8420,21
2012-05-02,03:25:00,3.8420,3.8425,3.8405,3.8410,22
2012-05-02,03:30:00,3.8415,3.8435,3.8405,3.8410,32
2012-05-02,03:35:00,3.8410,3.8410,3.8400,3.8410,32
2012-05-02,03:40:00,3.8405,3.8415,3.8400,3.8415,25
2012-05-02,03:45:00,3.8415,3.8420,3.8410,3.8420,18
2012-05-02,03:50:00,3.8415,3.8415,3.8390,3.8400,27
2012-05-02,03:55:00,3.8395,3.8400,3.8380,3.8390,74
2012-05-02,04:00:00,3.8385,3.8410,3.8380,3.8395,29
2012-05-02,04:05:00,3.8390,3.8395,3.8380,3.8385,11
2012-05-02,04:10:00,3.8385,3.8395,3.8380,3.8390,24
2012-05-02,04:20:00,3.8390,3.8390,3.8385,3.8385,9
2012-05-02,04:25:00,3.8385,3.8385,3.8380,3.8380,10
2012-05-02,04:30:00,3.8375,3.8375,3.8370,3.8370,11
2012-05-02,04:35:00,3.8365,3.8365,3.8360,3.8360,15
2012-05-02,04:40:00,3.8360,3.8370,3.8355,3.8355,8
2012-05-02,04:45:00,3.8355,3.8365,3.8350,3.8360,12
2012-05-02,04:50:00,3.8360,3.8380,3.8360,3.8380,11
2012-05-02,04:55:00,3.8370,3.8385,3.8365,3.8385,8
2012-05-02,05:00:00,3.8385,3.8385,3.8365,3.8380,12
2012-05-02,05:05:00,3.8375,3.8375,3.8370,3.8370,2
2012-05-02,05:10:00,3.8385,3.8390,3.8385,3.8390,4
2012-05-02,06:00:00,3.8385,3.8395,3.8365,3.8385,96
2012-05-02,06:05:00,3.8385,3.8385,3.8375,3.8380,45
2012-05-02,06:10:00,3.8380,3.8380,3.8370,3.8370,8
2012-05-02,06:15:00,3.8365,3.8375,3.8365,3.8375,10
2012-05-02,06:20:00,3.8375,3.8375,3.8370,3.8370,2
2012-05-02,06:25:00,3.8365,3.8365,3.8360,3.8365,4
2012-05-02,06:30:00,3.8360,3.8360,3.8360,3.8360,1
2012-05-02,06:35:00,3.8360,3.8360,3.8360,3.8360,7
2012-05-02,06:40:00,3.8360,3.8365,3.8360,3.8365,10
2012-05-02,06:45:00,3.8365,3.8370,3.8355,3.8370,10
2012-05-02,06:50:00,3.8370,3.8370,3.8370,3.8370,1
2012-05-02,06:55:00,3.8370,3.8380,3.8370,3.8375,9
2012-05-02,07:00:00,3.8370,3.8385,3.8370,3.8380,6
2012-05-02,07:05:00,3.8375,3.8375,3.8375,3.8375,1
2012-05-02,07:10:00,3.8375,3.8375,3.8365,3.8365,11
2012-05-02,07:15:00,3.8375,3.8375,3.8365,3.8365,46
2012-05-02,07:20:00,3.8360,3.8365,3.8350,3.8350,14
2012-05-02,07:25:00,3.8350,3.8355,3.8350,3.8355,14
2012-05-02,07:30:00,3.8355,3.8370,3.8350,3.8350,40
2012-05-02,07:35:00,3.8345,3.8345,3.8345,3.8345,3
2012-05-02,07:40:00,3.8345,3.8355,3.8345,3.8355,12
2012-05-02,07:45:00,3.8355,3.8360,3.8345,3.8350,20
2012-05-02,07:50:00,3.8350,3.8350,3.8345,3.8350,19
2012-05-02,07:55:00,3.8350,3.8350,3.8350,3.8350,4
2012-05-02,08:00:00,3.8350,3.8350,3.8335,3.8335,72
2012-05-02,08:05:00,3.8335,3.8340,3.8335,3.8335,33
2012-05-02,08:10:00,3.8345,3.8350,3.8340,3.8340,30
2012-05-02,08:15:00,3.8345,3.8345,3.8345,3.8345,3
2012-05-02,08:20:00,3.8350,3.8360,3.8350,3.8355,85
2012-05-02,08:25:00,3.8355,3.8355,3.8345,3.8350,29
2012-05-02,08:30:00,3.8350,3.8360,3.8350,3.8350,38
2012-05-02,08:35:00,3.8350,3.8350,3.8350,3.8350,6
2012-05-02,08:40:00,3.8335,3.8345,3.8315,3.8325,28
2012-05-02,08:45:00,3.8325,3.8330,3.8315,3.8315,41
2012-05-02,08:50:00,3.8315,3.8345,3.8315,3.8320,119
2012-05-02,08:55:00,3.8320,3.8320,3.8235,3.8250,357
2012-05-02,09:00:00,3.8250,3.8250,3.8190,3.8210,961
2012-05-02,09:05:00,3.8210,3.8220,3.8190,3.8205,371
2012-05-02,09:10:00,3.8200,3.8210,3.8190,3.8205,117
2012-05-02,09:15:00,3.8205,3.8225,3.8175,3.8180,357
2012-05-02,09:20:00,3.8175,3.8200,3.8175,3.8180,131
2012-05-02,09:25:00,3.8180,3.8205,3.8170,3.8185,123
2012-05-02,09:30:00,3.8185,3.8210,3.8175,3.8180,147
2012-05-02,09:35:00,3.8185,3.8190,3.8170,3.8170,99
2012-05-02,09:40:00,3.8170,3.8175,3.8140,3.8145,192
2012-05-02,09:45:00,3.8150,3.8175,3.8140,3.8175,71
2012-05-02,09:50:00,3.8165,3.8165,3.8145,3.8150,104
2012-05-02,09:55:00,3.8155,3.8160,3.8135,3.8155,177
2012-05-02,10:00:00,3.8150,3.8160,3.8130,3.8155,114
2012-05-02,10:05:00,3.8155,3.8155,3.8125,3.8125,257
2012-05-02,10:10:00,3.8130,3.8130,3.8110,3.8115,205
2012-05-02,10:15:00,3.8115,3.8125,3.8100,3.8110,58
2012-05-02,10:20:00,3.8120,3.8130,3.8110,3.8125,49
2012-05-02,10:25:00,3.8130,3.8145,3.8100,3.8145,169
2012-05-02,10:30:00,3.8145,3.8190,3.8145,3.8155,168
2012-05-02,10:35:00,3.8165,3.8170,3.8150,3.8165,90
2012-05-02,10:40:00,3.8150,3.8150,3.8105,3.8120,185
2012-05-02,10:45:00,3.8120,3.8130,3.8100,3.8130,170
2012-05-02,10:50:00,3.8130,3.8130,3.8105,3.8120,60
2012-05-02,10:55:00,3.8120,3.8120,3.8110,3.8120,28
2012-05-02,11:00:00,3.8115,3.8125,3.8110,3.8115,48
2012-05-02,11:05:00,3.8115,3.8130,3.8110,3.8125,50
2012-05-02,11:10:00,3.8120,3.8160,3.8115,3.8155,70
2012-05-02,11:15:00,3.8160,3.8185,3.8160,3.8180,85
2012-05-02,11:20:00,3.8180,3.8185,3.8155,3.8170,98
2012-05-02,11:25:00,3.8175,3.8190,3.8175,3.8180,68
2012-05-02,11:30:00,3.8170,3.8190,3.8170,3.8170,37
2012-05-02,11:35:00,3.8175,3.8180,3.8170,3.8180,10
2012-05-02,11:40:00,3.8180,3.8180,3.8170,3.8170,18
2012-05-02,11:45:00,3.8180,3.8200,3.8180,3.8200,45
2012-05-02,11:50:00,3.8195,3.8210,3.8190,3.8200,79
2012-05-02,11:55:00,3.8195,3.8195,3.8190,3.8190,5
2012-05-02,12:00:00,3.8190,3.8205,3.8185,3.8195,16
2012-05-02,12:05:00,3.8190,3.8205,3.8190,3.8190,19
2012-05-02,12:10:00,3.8205,3.8230,3.8205,3.8230,94
2012-05-02,12:15:00,3.8225,3.8230,3.8210,3.8220,42
2012-05-02,12:20:00,3.8220,3.8225,3.8210,3.8210,26
2012-05-02,12:25:00,3.8215,3.8225,3.8215,3.8225,27
2012-05-02,12:30:00,3.8220,3.8225,3.8220,3.8220,83
2012-05-02,12:35:00,3.8220,3.8230,3.8210,3.8215,58
2012-05-02,12:40:00,3.8220,3.8230,3.8220,3.8230,40
2012-05-02,12:45:00,3.8230,3.8230,3.8220,3.8225,47
2012-05-02,12:50:00,3.8225,3.8230,3.8220,3.8225,32
2012-05-02,12:55:00,3.8225,3.8225,3.8220,3.8225,12
2012-05-02,13:00:00,3.8225,3.8225,3.8210,3.8220,48
2012-05-02,13:05:00,3.8215,3.8215,3.8210,3.8215,96
2012-05-02,13:10:00,3.8215,3.8230,3.8215,3.8230,73
2012-05-02,13:15:00,3.8225,3.8235,3.8220,3.8230,46
2012-05-02,13:20:00,3.8230,3.8230,3.8215,3.8225,56
2012-05-02,13:25:00,3.8225,3.8235,3.8225,3.8225,40
2012-05-02,13:30:00,3.8225,3.8280,3.8225,3.8275,289
2012-05-02,13:35:00,3.8275,3.8290,3.8260,3.8275,68
2012-05-02,13:40:00,3.8275,3.8275,3.8260,3.8270,85
2012-05-02,13:45:00,3.8265,3.8270,3.8255,3.8265,96
2012-05-02,13:50:00,3.8265,3.8265,3.8250,3.8250,80
2012-05-02,13:55:00,3.8250,3.8250,3.8220,3.8240,180
2012-05-02,14:00:00,3.8240,3.8250,3.8225,3.8240,69
2012-05-02,14:05:00,3.8240,3.8245,3.8235,3.8240,41
2012-05-02,14:10:00,3.8240,3.8245,3.8225,3.8230,62
2012-05-02,14:15:00,3.8230,3.8240,3.8225,3.8235,47
2012-05-02,14:20:00,3.8240,3.8245,3.8230,3.8245,92
2012-05-02,14:25:00,3.8245,3.8250,3.8230,3.8245,71
2012-05-02,14:30:00,3.8235,3.8240,3.8210,3.8210,163
2012-05-02,14:35:00,3.8210,3.8230,3.8200,3.8225,193
2012-05-02,14:40:00,3.8225,3.8225,3.8215,3.8220,85
2012-05-02,14:45:00,3.8220,3.8220,3.8200,3.8205,108
2012-05-02,14:50:00,3.8205,3.8220,3.8195,3.8220,147
2012-05-02,14:55:00,3.8220,3.8230,3.8215,3.8220,194
2012-05-02,15:00:00,3.8220,3.8255,3.8220,3.8245,207
2012-05-02,15:05:00,3.8245,3.8265,3.8230,3.8255,246
2012-05-02,15:10:00,3.8255,3.8260,3.8240,3.8260,178
2012-05-02,15:15:00,3.8265,3.8290,3.8260,3.8280,113
2012-05-02,15:20:00,3.8285,3.8285,3.8250,3.8255,177
2012-05-02,15:25:00,3.8260,3.8285,3.8255,3.8285,86
2012-05-02,15:30:00,3.8285,3.8325,3.8275,3.8315,204
2012-05-02,15:35:00,3.8325,3.8335,3.8310,3.8320,126
2012-05-02,15:40:00,3.8320,3.8330,3.8205,3.8215,379
2012-05-02,15:45:00,3.8210,3.8210,3.8065,3.8095,902
2012-05-02,15:50:00,3.8090,3.8165,3.8090,3.8120,347
2012-05-02,15:55:00,3.8115,3.8135,3.8080,3.8135,214
2012-05-02,16:00:00,3.8145,3.8165,3.8120,3.8155,215
2012-05-02,16:05:00,3.8150,3.8175,3.8145,3.8175,122
2012-05-02,16:10:00,3.8180,3.8195,3.8165,3.8190,135
2012-05-02,16:15:00,3.8190,3.8200,3.8170,3.8180,269
2012-05-02,16:20:00,3.8175,3.8230,3.8170,3.8200,146
2012-05-02,16:25:00,3.8195,3.8195,3.8170,3.8180,47
2012-05-02,16:30:00,3.8180,3.8250,3.8180,3.8240,183
2012-05-02,16:35:00,3.8240,3.8250,3.8220,3.8225,40
2012-05-02,16:40:00,3.8220,3.8230,3.8195,3.8215,64
2012-05-02,16:45:00,3.8210,3.8240,3.8200,3.8235,61
2012-05-02,16:50:00,3.8240,3.8250,3.8200,3.8250,162
2012-05-02,16:55:00,3.8245,3.8260,3.8215,3.8260,107
2012-05-02,17:00:00,3.8250,3.8255,3.8215,3.8215,113
2012-05-02,17:05:00,3.8220,3.8230,3.8200,3.8225,76
2012-05-02,17:10:00,3.8230,3.8255,3.8230,3.8240,58
2012-05-02,17:15:00,3.8240,3.8250,3.8230,3.8240,34
2012-05-02,17:20:00,3.8240,3.8245,3.8185,3.8185,156
2012-05-02,17:25:00,3.8185,3.8190,3.8160,3.8175,97
2012-05-02,17:30:00,3.8170,3.8170,3.8130,3.8145,208
2012-05-02,17:35:00,3.8145,3.8155,3.8115,3.8125,351
2012-05-02,17:40:00,3.8125,3.8140,3.8105,3.8120,288
2012-05-02,17:45:00,3.8125,3.8145,3.8110,3.8145,103
2012-05-02,17:50:00,3.8150,3.8180,3.8145,3.8160,149
2012-05-02,17:55:00,3.8160,3.8160,3.8135,3.8135,86
2012-05-02,18:00:00,3.8145,3.8145,3.8070,3.8070,321
2012-05-02,18:05:00,3.8070,3.8075,3.8020,3.8025,526
2012-05-02,18:10:00,3.8025,3.8045,3.8010,3.8030,247
2012-05-02,18:15:00,3.8025,3.8030,3.7985,3.8005,401
2012-05-02,18:20:00,3.8010,3.8075,3.8010,3.8045,348
2012-05-02,18:25:00,3.8035,3.8040,3.7965,3.7965,264
2012-05-02,18:30:00,3.7965,3.7970,3.7930,3.7965,401
2012-05-02,18:35:00,3.7970,3.7985,3.7955,3.7985,99
2012-05-02,18:40:00,3.7975,3.7980,3.7940,3.7945,61
2012-05-02,18:45:00,3.7950,3.7985,3.7950,3.7970,75
2012-05-02,18:50:00,3.7965,3.7970,3.7860,3.7865,364
2012-05-02,18:55:00,3.7860,3.7895,3.7835,3.7890,308
2012-05-02,19:00:00,3.7890,3.7890,3.7870,3.7880,232
2012-05-02,19:05:00,3.7880,3.7960,3.7860,3.7945,317
2012-05-02,19:10:00,3.7950,3.7960,3.7930,3.7950,190
2012-05-02,19:15:00,3.7940,3.7950,3.7925,3.7940,83
2012-05-02,19:20:00,3.7935,3.7970,3.7935,3.7955,65
2012-05-02,19:25:00,3.7945,3.7945,3.7910,3.7930,80
2012-05-02,19:30:00,3.7920,3.7960,3.7915,3.7950,143
2012-05-02,19:35:00,3.7955,3.7965,3.7920,3.7950,300
2012-05-02,19:40:00,3.7950,3.7950,3.7865,3.7885,298
2012-05-02,19:45:00,3.7885,3.7920,3.7885,3.7895,139
2012-05-02,19:50:00,3.7895,3.7950,3.7890,3.7935,300
2012-05-02,19:55:00,3.7930,3.7955,3.7915,3.7920,117
2012-05-02,20:00:00,3.7925,3.7925,3.7905,3.7905,167
2012-05-02,20:05:00,3.7915,3.7940,3.7900,3.7910,280
2012-05-02,20:10:00,3.7910,3.7910,3.7820,3.7890,952
2012-05-02,20:15:00,3.7880,3.7890,3.7720,3.7810,1485
2012-05-02,20:20:00,3.7810,3.7810,3.7745,3.7770,498
2012-05-02,20:25:00,3.7770,3.7885,3.7755,3.7850,677
2012-05-02,20:30:00,3.7850,3.7870,3.7820,3.7840,237
2012-05-02,20:35:00,3.7840,3.7855,3.7825,3.7835,165
2012-05-02,20:40:00,3.7840,3.7860,3.7830,3.7845,125
2012-05-02,20:45:00,3.7840,3.7840,3.7780,3.7805,496
2012-05-02,20:50:00,3.7810,3.7825,3.7780,3.7795,299
2012-05-02,20:55:00,3.7795,3.7795,3.7755,3.7780,396
2012-05-02,21:00:00,3.7780,3.7790,3.7765,3.7770,170
2012-05-02,21:05:00,3.7775,3.7785,3.7755,3.7775,178
2012-05-02,21:10:00,3.7785,3.7805,3.7770,3.7795,239
2012-05-02,21:15:00,3.7800,3.7810,3.7785,3.7785,176
2012-05-02,21:20:00,3.7790,3.7805,3.7775,3.7775,158
2012-05-02,21:25:00,3.7775,3.7790,3.7760,3.7780,167
2012-05-02,21:30:00,3.7775,3.7785,3.7750,3.7770,312
2012-05-02,21:35:00,3.7770,3.7820,3.7750,3.7800,501
2012-05-02,21:40:00,3.7795,3.7830,3.7755,3.7775,675
2012-05-02,21:45:00,3.7770,3.7840,3.7765,3.7825,574
2012-05-02,21:50:00,3.7840,3.7845,3.7795,3.7795,417
2012-05-02,21:55:00,3.7800,3.7800,3.7755,3.7760,372
2012-05-02,22:00:00,3.7755,3.7775,3.7675,3.7690,1212
2012-05-02,22:05:00,3.7685,3.7735,3.7685,3.7710,354
2012-05-02,22:10:00,3.7705,3.7745,3.7700,3.7715,362
2012-05-02,22:15:00,3.7710,3.7720,3.7665,3.7720,452
2012-05-02,22:20:00,3.7725,3.7735,3.7705,3.7720,182
2012-05-02,22:25:00,3.7720,3.7735,3.7705,3.7715,188
2012-05-02,22:30:00,3.7710,3.7755,3.7675,3.7740,458
2012-05-02,22:35:00,3.7740,3.7775,3.7735,3.7760,455
2012-05-02,22:40:00,3.7765,3.7795,3.7765,3.7785,324
2012-05-02,22:45:00,3.7785,3.7800,3.7775,3.7780,237
2012-05-02,22:50:00,3.7780,3.7785,3.7760,3.7785,200
2012-05-02,22:55:00,3.7790,3.7810,3.7760,3.7780,312
2012-05-02,23:00:00,3.7780,3.7785,3.7750,3.7770,641
2012-05-02,23:05:00,3.7765,3.7780,3.7740,3.7745,195
2012-05-02,23:10:00,3.7745,3.7770,3.7745,3.7755,337
2012-05-02,23:15:00,3.7765,3.7775,3.7735,3.7760,276
2012-05-02,23:20:00,3.7755,3.7760,3.7735,3.7755,317
2012-05-02,23:25:00,3.7760,3.7775,3.7745,3.7760,181
2012-05-02,23:30:00,3.7765,3.7780,3.7760,3.7775,589
2012-05-02,23:35:00,3.7780,3.7810,3.7770,3.7795,323
2012-05-02,23:40:00,3.7795,3.7805,3.7780,3.7785,220
2012-05-02,23:45:00,3.7790,3.7820,3.7780,3.7815,168
2012-05-02,23:50:00,3.7805,3.7830,3.7800,3.7800,121
2012-05-02,23:55:00,3.7800,3.7835,3.7795,3.7800,534
2012-05-03,00:00:00,3.7800,3.7805,3.7780,3.7800,129
2012-05-03,00:05:00,3.7800,3.7820,3.7790,3.7820,449
2012-05-03,00:10:00,3.7820,3.7830,3.7800,3.7810,194
2012-05-03,00:15:00,3.7815,3.7870,3.7815,3.7870,330
2012-05-03,00:20:00,3.7865,3.7900,3.7865,3.7885,290
2012-05-03,00:25:00,3.7890,3.7890,3.7860,3.7860,229
2012-05-03,00:30:00,3.7855,3.7865,3.7855,3.7865,83
2012-05-03,00:35:00,3.7860,3.7880,3.7860,3.7865,120
2012-05-03,00:40:00,3.7870,3.7890,3.7870,3.7880,159
2012-05-03,00:45:00,3.7880,3.7895,3.7850,3.7855,330
2012-05-03,00:50:00,3.7860,3.7865,3.7835,3.7855,195
2012-05-03,00:55:00,3.7855,3.7885,3.7830,3.7870,660
2012-05-03,01:00:00,3.7870,3.7885,3.7870,3.7885,218
2012-05-03,01:05:00,3.7875,3.7885,3.7870,3.7875,79
2012-05-03,01:10:00,3.7875,3.7875,3.7860,3.7870,68
2012-05-03,01:15:00,3.7860,3.7870,3.7835,3.7845,167
2012-05-03,01:20:00,3.7850,3.7850,3.7820,3.7830,116
2012-05-03,01:25:00,3.7830,3.7830,3.7805,3.7820,94
2012-05-03,01:30:00,3.7820,3.7845,3.7820,3.7840,99
2012-05-03,01:35:00,3.7835,3.7855,3.7835,3.7850,70
2012-05-03,01:40:00,3.7855,3.7870,3.7855,3.7865,143
2012-05-03,01:45:00,3.7870,3.7870,3.7835,3.7835,144
2012-05-03,01:50:00,3.7840,3.7855,3.7830,3.7845,99
2012-05-03,01:55:00,3.7835,3.7850,3.7830,3.7830,53
2012-05-03,02:00:00,3.7835,3.7840,3.7830,3.7835,23
2012-05-03,02:05:00,3.7840,3.7870,3.7840,3.7865,42
2012-05-03,02:10:00,3.7865,3.7880,3.7850,3.7865,145
2012-05-03,02:15:00,3.7860,3.7860,3.7855,3.7855,12
2012-05-03,02:20:00,3.7865,3.7870,3.7860,3.7865,28
2012-05-03,02:25:00,3.7865,3.7890,3.7865,3.7880,27
2012-05-03,02:30:00,3.7880,3.7890,3.7870,3.7875,40
2012-05-03,02:35:00,3.7870,3.7875,3.7870,3.7870,9
2012-05-03,02:40:00,3.7870,3.7875,3.7870,3.7875,15
2012-05-03,02:45:00,3.7875,3.7875,3.7855,3.7855,30
2012-05-03,02:50:00,3.7865,3.7865,3.7855,3.7855,28
2012-05-03,02:55:00,3.7855,3.7855,3.7850,3.7850,24
2012-05-03,03:00:00,3.7865,3.7865,3.7840,3.7845,41
2012-05-03,03:05:00,3.7835,3.7845,3.7830,3.7830,16
2012-05-03,03:10:00,3.7835,3.7845,3.7815,3.7845,51
2012-05-03,03:15:00,3.7830,3.7860,3.7825,3.7850,45
2012-05-03,03:20:00,3.7850,3.7860,3.7850,3.7860,3
2012-05-03,03:25:00,3.7860,3.7860,3.7850,3.7855,16
2012-05-03,03:30:00,3.7870,3.7870,3.7850,3.7850,2
2012-05-03,03:35:00,3.7855,3.7860,3.7855,3.7855,13
2012-05-03,03:40:00,3.7865,3.7865,3.7855,3.7865,31
2012-05-03,03:45:00,3.7865,3.7865,3.7860,3.7860,42
2012-05-03,03:50:00,3.7865,3.7865,3.7860,3.7860,22
2012-05-03,03:55:00,3.7865,3.7865,3.7855,3.7865,52
2012-05-03,04:00:00,3.7865,3.7870,3.7850,3.7860,33
2012-05-03,04:05:00,3.7860,3.7860,3.7850,3.7850,25
2012-05-03,04:10:00,3.7845,3.7845,3.7825,3.7835,43
2012-05-03,04:15:00,3.7835,3.7835,3.7830,3.7835,7
2012-05-03,04:20:00,3.7830,3.7830,3.7830,3.7830,5
2012-05-03,04:25:00,3.7835,3.7835,3.7830,3.7830,8
2012-05-03,04:30:00,3.7835,3.7850,3.7835,3.7850,18
2012-05-03,04:35:00,3.7855,3.7860,3.7850,3.7850,23
2012-05-03,04:40:00,3.7850,3.7860,3.7850,3.7860,4
2012-05-03,04:45:00,3.7845,3.7855,3.7845,3.7845,7
2012-05-03,04:50:00,3.7855,3.7855,3.7835,3.7835,7
2012-05-03,04:55:00,3.7835,3.7860,3.7820,3.7825,63
2012-05-03,05:00:00,3.7830,3.7830,3.7830,3.7830,1
2012-05-03,05:05:00,3.7850,3.7865,3.7850,3.7865,9
2012-05-03,05:10:00,3.7870,3.7890,3.7870,3.7890,13
2012-05-03,06:00:00,3.7850,3.7865,3.7825,3.7850,22
2012-05-03,06:05:00,3.7855,3.7855,3.7855,3.7855,1
2012-05-03,06:10:00,3.7845,3.7845,3.7840,3.7840,2
2012-05-03,06:15:00,3.7840,3.7855,3.7840,3.7855,3
2012-05-03,06:20:00,3.7850,3.7890,3.7850,3.7885,118
2012-05-03,06:25:00,3.7895,3.7910,3.7895,3.7905,72
2012-05-03,06:30:00,3.7895,3.7900,3.7890,3.7890,13
2012-05-03,06:35:00,3.7895,3.7910,3.7895,3.7905,8
2012-05-03,06:40:00,3.7905,3.7905,3.7895,3.7895,7
2012-05-03,06:45:00,3.7900,3.7900,3.7870,3.7880,20
2012-05-03,06:50:00,3.7870,3.7870,3.7870,3.7870,1
2012-05-03,06:55:00,3.7865,3.7865,3.7865,3.7865,1
2012-05-03,07:00:00,3.7870,3.7885,3.7870,3.7870,15
2012-05-03,07:05:00,3.7875,3.7880,3.7870,3.7880,5
2012-05-03,07:10:00,3.7870,3.7870,3.7840,3.7855,36
2012-05-03,07:15:00,3.7850,3.7850,3.7845,3.7845,4
2012-05-03,07:20:00,3.7850,3.7850,3.7850,3.7850,8
2012-05-03,07:25:00,3.7850,3.7850,3.7840,3.7845,8
2012-05-03,07:30:00,3.7840,3.7855,3.7830,3.7855,23
2012-05-03,07:35:00,3.7840,3.7840,3.7810,3.7815,25
2012-05-03,07:40:00,3.7815,3.7815,3.7805,3.7815,22
2012-05-03,07:45:00,3.7825,3.7830,3.7800,3.7810,46
2012-05-03,07:50:00,3.7815,3.7815,3.7815,3.7815,1
2012-05-03,07:55:00,3.7810,3.7820,3.7800,3.7810,17
2012-05-03,08:00:00,3.7820,3.7835,3.7820,3.7835,9
2012-05-03,08:05:00,3.7835,3.7840,3.7830,3.7840,7
2012-05-03,08:10:00,3.7825,3.7825,3.7820,3.7820,9
2012-05-03,08:15:00,3.7820,3.7825,3.7805,3.7810,42
2012-05-03,08:20:00,3.7810,3.7825,3.7810,3.7825,3
2012-05-03,08:25:00,3.7825,3.7825,3.7825,3.7825,6
2012-05-03,08:30:00,3.7825,3.7835,3.7815,3.7815,20
2012-05-03,08:35:00,3.7820,3.7825,3.7810,3.7825,22
2012-05-03,08:40:00,3.7825,3.7830,3.7820,3.7830,12
2012-05-03,08:45:00,3.7825,3.7865,3.7825,3.7865,17
2012-05-03,08:50:00,3.7855,3.7870,3.7855,3.7870,23
2012-05-03,08:55:00,3.7870,3.7895,3.7870,3.7885,129
2012-05-03,09:00:00,3.7885,3.7900,3.7860,3.7865,246
2012-05-03,09:05:00,3.7870,3.7870,3.7825,3.7850,270
2012-05-03,09:10:00,3.7855,3.7865,3.7845,3.7850,104
2012-05-03,09:15:00,3.7845,3.7860,3.7840,3.7840,54
2012-05-03,09:20:00,3.7840,3.7845,3.7820,3.7830,107
2012-05-03,09:25:00,3.7825,3.7835,3.7790,3.7795,211
2012-05-03,09:30:00,3.7790,3.7800,3.7775,3.7800,157
2012-05-03,09:35:00,3.7800,3.7810,3.7785,3.7785,77
2012-05-03,09:40:00,3.7785,3.7820,3.7785,3.7815,73
2012-05-03,09:45:00,3.7820,3.7830,3.7815,3.7820,51
2012-05-03,09:50:00,3.7820,3.7825,3.7795,3.7815,54
2012-05-03,09:55:00,3.7815,3.7820,3.7800,3.7820,48
2012-05-03,10:00:00,3.7810,3.7810,3.7760,3.7765,97
2012-05-03,10:05:00,3.7760,3.7775,3.7740,3.7750,94
2012-05-03,10:10:00,3.7750,3.7760,3.7740,3.7760,48
2012-05-03,10:15:00,3.7755,3.7760,3.7740,3.7745,71
2012-05-03,10:20:00,3.7745,3.7755,3.7730,3.7730,57
2012-05-03,10:25:00,3.7735,3.7755,3.7730,3.7755,60
2012-05-03,10:30:00,3.7755,3.7785,3.7750,3.7770,45
2012-05-03,10:35:00,3.7770,3.7785,3.7755,3.7755,53
2012-05-03,10:40:00,3.7760,3.7765,3.7755,3.7760,54
2012-05-03,10:45:00,3.7760,3.7775,3.7760,3.7760,43
2012-05-03,10:50:00,3.7760,3.7785,3.7750,3.7785,100
2012-05-03,10:55:00,3.7790,3.7790,3.7775,3.7775,16
2012-05-03,11:00:00,3.7775,3.7775,3.7760,3.7760,31
2012-05-03,11:05:00,3.7755,3.7770,3.7750,3.7765,33
2012-05-03,11:10:00,3.7760,3.7765,3.7740,3.7755,134
2012-05-03,11:15:00,3.7750,3.7755,3.7735,3.7745,91
2012-05-03,11:20:00,3.7750,3.7755,3.7735,3.7740,102
2012-05-03,11:25:00,3.7740,3.7775,3.7740,3.7745,98
2012-05-03,11:30:00,3.7750,3.7755,3.7740,3.7740,43
2012-05-03,11:35:00,3.7740,3.7745,3.7735,3.7735,13
2012-05-03,11:40:00,3.7745,3.7755,3.7740,3.7745,24
2012-05-03,11:45:00,3.7745,3.7760,3.7745,3.7755,30
2012-05-03,11:50:00,3.7755,3.7775,3.7755,3.7775,95
2012-05-03,11:55:00,3.7775,3.7800,3.7770,3.7790,61
2012-05-03,12:00:00,3.7785,3.7795,3.7785,3.7785,41
2012-05-03,12:05:00,3.7780,3.7780,3.7745,3.7745,85
2012-05-03,12:10:00,3.7770,3.7770,3.7770,3.7770,1
2012-05-03,12:15:00,3.7755,3.7760,3.7740,3.7755,35
2012-05-03,12:20:00,3.7750,3.7760,3.7750,3.7760,8
2012-05-03,12:25:00,3.7760,3.7760,3.7755,3.7760,5
2012-05-03,12:30:00,3.7755,3.7760,3.7745,3.7745,47
2012-05-03,12:35:00,3.7745,3.7750,3.7735,3.7745,76
2012-05-03,12:40:00,3.7740,3.7745,3.7740,3.7745,13
2012-05-03,12:45:00,3.7745,3.7755,3.7745,3.7745,37
2012-05-03,12:50:00,3.7745,3.7755,3.7740,3.7755,42
2012-05-03,12:55:00,3.7755,3.7755,3.7735,3.7740,33
2012-05-03,13:00:00,3.7745,3.7750,3.7725,3.7745,136
2012-05-03,13:05:00,3.7745,3.7745,3.7710,3.7710,103
2012-05-03,13:10:00,3.7715,3.7725,3.7710,3.7725,19
2012-05-03,13:15:00,3.7730,3.7730,3.7700,3.7715,91
2012-05-03,13:20:00,3.7715,3.7720,3.7715,3.7720,71
2012-05-03,13:25:00,3.7720,3.7730,3.7715,3.7730,91
2012-05-03,13:30:00,3.7735,3.7750,3.7720,3.7725,134
2012-05-03,13:35:00,3.7730,3.7740,3.7710,3.7715,163
2012-05-03,13:40:00,3.7715,3.7730,3.7715,3.7720,33
2012-05-03,13:45:00,3.7720,3.7750,3.7715,3.7750,146
2012-05-03,13:50:00,3.7750,3.7750,3.7710,3.7710,72
2012-05-03,13:55:00,3.7720,3.7720,3.7685,3.7690,153
2012-05-03,14:00:00,3.7690,3.7700,3.7655,3.7660,364
2012-05-03,14:05:00,3.7660,3.7680,3.7650,3.7675,187
2012-05-03,14:10:00,3.7675,3.7690,3.7675,3.7685,35
2012-05-03,14:15:00,3.7675,3.7680,3.7675,3.7680,43
2012-05-03,14:20:00,3.7680,3.7680,3.7670,3.7680,39
2012-05-03,14:25:00,3.7685,3.7695,3.7685,3.7685,26
2012-05-03,14:30:00,3.7680,3.7695,3.7670,3.7670,85
2012-05-03,14:35:00,3.7670,3.7680,3.7660,3.7660,104
2012-05-03,14:40:00,3.7660,3.7660,3.7635,3.7650,91
2012-05-03,14:45:00,3.7645,3.7645,3.7620,3.7635,138
2012-05-03,14:50:00,3.7640,3.7660,3.7625,3.7625,170
2012-05-03,14:55:00,3.7625,3.7645,3.7625,3.7640,128
2012-05-03,15:00:00,3.7645,3.7695,3.7640,3.7690,264
2012-05-03,15:05:00,3.7690,3.7740,3.7690,3.7740,248
2012-05-03,15:10:00,3.7740,3.7765,3.7725,3.7740,195
2012-05-03,15:15:00,3.7745,3.7765,3.7740,3.7765,128
2012-05-03,15:20:00,3.7770,3.7785,3.7750,3.7760,193
2012-05-03,15:25:00,3.7755,3.7770,3.7750,3.7755,83
2012-05-03,15:30:00,3.7760,3.7790,3.7755,3.7755,107
2012-05-03,15:35:00,3.7750,3.7755,3.7700,3.7705,284
2012-05-03,15:40:00,3.7710,3.7720,3.7695,3.7700,93
2012-05-03,15:45:00,3.7695,3.7720,3.7670,3.7720,203
2012-05-03,15:50:00,3.7720,3.7720,3.7685,3.7690,77
2012-05-03,15:55:00,3.7690,3.7700,3.7665,3.7675,123
2012-05-03,16:00:00,3.7680,3.7710,3.7675,3.7690,91
2012-05-03,16:05:00,3.7695,3.7750,3.7695,3.7735,183
2012-05-03,16:10:00,3.7735,3.7740,3.7700,3.7700,70
2012-05-03,16:15:00,3.7700,3.7720,3.7690,3.7715,40
2012-05-03,16:20:00,3.7715,3.7715,3.7685,3.7690,70
2012-05-03,16:25:00,3.7690,3.7715,3.7680,3.7700,95
2012-05-03,16:30:00,3.7695,3.7705,3.7685,3.7705,62
2012-05-03,16:35:00,3.7695,3.7700,3.7680,3.7690,74
2012-05-03,16:40:00,3.7685,3.7700,3.7685,3.7700,33
2012-05-03,16:45:00,3.7705,3.7750,3.7700,3.7735,404
2012-05-03,16:50:00,3.7730,3.7730,3.7705,3.7710,144
2012-05-03,16:55:00,3.7710,3.7730,3.7705,3.7725,88
2012-05-03,17:00:00,3.7720,3.7730,3.7710,3.7715,75
2012-05-03,17:05:00,3.7705,3.7730,3.7690,3.7715,148
2012-05-03,17:10:00,3.7715,3.7715,3.7670,3.7675,125
2012-05-03,17:15:00,3.7670,3.7675,3.7600,3.7600,278
2012-05-03,17:20:00,3.7605,3.7615,3.7555,3.7600,308
2012-05-03,17:25:00,3.7605,3.7615,3.7580,3.7585,155
2012-05-03,17:30:00,3.7590,3.7620,3.7590,3.7590,146
2012-05-03,17:35:00,3.7590,3.7595,3.7555,3.7555,129
2012-05-03,17:40:00,3.7550,3.7580,3.7540,3.7575,138
2012-05-03,17:45:00,3.7580,3.7600,3.7580,3.7590,154
2012-05-03,17:50:00,3.7585,3.7590,3.7580,3.7590,51
2012-05-03,17:55:00,3.7590,3.7610,3.7585,3.7605,69
2012-05-03,18:00:00,3.7605,3.7640,3.7590,3.7590,209
2012-05-03,18:05:00,3.7585,3.7585,3.7550,3.7585,153
2012-05-03,18:10:00,3.7575,3.7585,3.7565,3.7585,36
2012-05-03,18:15:00,3.7580,3.7620,3.7565,3.7600,206
2012-05-03,18:20:00,3.7595,3.7605,3.7590,3.7600,34
2012-05-03,18:25:00,3.7605,3.7615,3.7605,3.7610,40
2012-05-03,18:30:00,3.7615,3.7630,3.7615,3.7625,50
2012-05-03,18:35:00,3.7625,3.7625,3.7580,3.7595,49
2012-05-03,18:40:00,3.7595,3.7600,3.7575,3.7580,38
2012-05-03,18:45:00,3.7580,3.7600,3.7520,3.7585,285
2012-05-03,18:50:00,3.7585,3.7590,3.7575,3.7580,50
2012-05-03,18:55:00,3.7580,3.7580,3.7570,3.7580,30
2012-05-03,19:00:00,3.7580,3.7625,3.7580,3.7605,201
2012-05-03,19:05:00,3.7610,3.7650,3.7610,3.7650,122
2012-05-03,19:10:00,3.7645,3.7690,3.7640,3.7670,221
2012-05-03,19:15:00,3.7670,3.7675,3.7625,3.7625,95
2012-05-03,19:20:00,3.7630,3.7650,3.7625,3.7635,52
2012-05-03,19:25:00,3.7640,3.7665,3.7640,3.7645,65
2012-05-03,19:30:00,3.7650,3.7650,3.7585,3.7590,152
2012-05-03,19:35:00,3.7590,3.7620,3.7585,3.7605,295
2012-05-03,19:40:00,3.7605,3.7655,3.7605,3.7650,111
2012-05-03,19:45:00,3.7640,3.7655,3.7640,3.7650,63
2012-05-03,19:50:00,3.7640,3.7660,3.7640,3.7645,43
2012-05-03,19:55:00,3.7650,3.7650,3.7620,3.7625,63
2012-05-03,20:00:00,3.7630,3.7635,3.7600,3.7610,198
2012-05-03,20:05:00,3.7605,3.7605,3.7550,3.7560,393
2012-05-03,20:10:00,3.7565,3.7610,3.7565,3.7600,179
2012-05-03,20:15:00,3.7600,3.7630,3.7585,3.7630,200
2012-05-03,20:20:00,3.7630,3.7635,3.7610,3.7615,152
2012-05-03,20:25:00,3.7625,3.7685,3.7620,3.7655,358
2012-05-03,20:30:00,3.7660,3.7740,3.7625,3.7650,1169
2012-05-03,20:35:00,3.7645,3.7735,3.7635,3.7710,782
2012-05-03,20:40:00,3.7715,3.7825,3.7715,3.7795,1121
2012-05-03,20:45:00,3.7795,3.7805,3.7690,3.7695,1067
2012-05-03,20:50:00,3.7700,3.7740,3.7670,3.7725,537
2012-05-03,20:55:00,3.7720,3.7740,3.7680,3.7725,363
2012-05-03,21:00:00,3.7720,3.7745,3.7695,3.7705,323
2012-05-03,21:05:00,3.7705,3.7710,3.7660,3.7695,255
2012-05-03,21:10:00,3.7685,3.7690,3.7655,3.7670,223
2012-05-03,21:15:00,3.7670,3.7680,3.7630,3.7645,198
2012-05-03,21:20:00,3.7645,3.7665,3.7630,3.7640,109
2012-05-03,21:25:00,3.7635,3.7645,3.7590,3.7595,447
2012-05-03,21:30:00,3.7595,3.7645,3.7595,3.7615,318
2012-05-03,21:35:00,3.7610,3.7615,3.7565,3.7595,614
2012-05-03,21:40:00,3.7595,3.7650,3.7575,3.7640,475
2012-05-03,21:45:00,3.7640,3.7655,3.7620,3.7640,285
2012-05-03,21:50:00,3.7640,3.7645,3.7615,3.7615,85
2012-05-03,21:55:00,3.7615,3.7625,3.7570,3.7590,293
2012-05-03,22:00:00,3.7590,3.7590,3.7420,3.7420,2041
2012-05-03,22:05:00,3.7420,3.7425,3.7340,3.7420,2041
2012-05-03,22:10:00,3.7415,3.7445,3.7320,3.7335,935
2012-05-03,22:15:00,3.7335,3.7375,3.7275,3.7370,1358
2012-05-03,22:20:00,3.7365,3.7385,3.7320,3.7350,899
2012-05-03,22:25:00,3.7355,3.7410,3.7325,3.7395,661
2012-05-03,22:30:00,3.7395,3.7415,3.7360,3.7410,335
2012-05-03,22:35:00,3.7410,3.7420,3.7385,3.7405,218
2012-05-03,22:40:00,3.7400,3.7420,3.7370,3.7370,281
2012-05-03,22:45:00,3.7375,3.7380,3.7340,3.7350,448
2012-05-03,22:50:00,3.7360,3.7370,3.7335,3.7365,769
2012-05-03,22:55:00,3.7365,3.7415,3.7360,3.7395,449
2012-05-03,23:00:00,3.7390,3.7400,3.7350,3.7355,268
2012-05-03,23:05:00,3.7355,3.7370,3.7335,3.7360,200
2012-05-03,23:10:00,3.7370,3.7395,3.7360,3.7370,220
2012-05-03,23:15:00,3.7370,3.7400,3.7370,3.7390,233
2012-05-03,23:20:00,3.7385,3.7445,3.7380,3.7430,279
2012-05-03,23:25:00,3.7435,3.7440,3.7415,3.7430,116
2012-05-03,23:30:00,3.7430,3.7440,3.7415,3.7415,163
2012-05-03,23:35:00,3.7420,3.7420,3.7395,3.7405,113
2012-05-03,23:40:00,3.7405,3.7420,3.7395,3.7395,146
2012-05-03,23:45:00,3.7400,3.7405,3.7345,3.7345,330
2012-05-03,23:50:00,3.7340,3.7390,3.7340,3.7385,278
2012-05-03,23:55:00,3.7390,3.7420,3.7380,3.7405,338
2012-05-04,00:00:00,3.7400,3.7410,3.7390,3.7400,166
2012-05-04,00:05:00,3.7395,3.7405,3.7380,3.7395,107
2012-05-04,00:10:00,3.7390,3.7400,3.7375,3.7375,56
2012-05-04,00:15:00,3.7370,3.7385,3.7360,3.7385,105
2012-05-04,00:20:00,3.7385,3.7385,3.7365,3.7375,129
2012-05-04,00:25:00,3.7370,3.7395,3.7360,3.7395,128
2012-05-04,00:30:00,3.7385,3.7395,3.7370,3.7375,72
2012-05-04,00:35:00,3.7380,3.7405,3.7370,3.7400,125
2012-05-04,00:40:00,3.7395,3.7410,3.7385,3.7390,192
2012-05-04,00:45:00,3.7395,3.7405,3.7385,3.7385,99
2012-05-04,00:50:00,3.7390,3.7390,3.7365,3.7365,177
2012-05-04,00:55:00,3.7365,3.7375,3.7350,3.7360,583
2012-05-04,01:00:00,3.7360,3.7370,3.7330,3.7330,293
2012-05-04,01:05:00,3.7340,3.7360,3.7335,3.7355,238
2012-05-04,01:10:00,3.7345,3.7345,3.7330,3.7340,147
2012-05-04,01:15:00,3.7340,3.7355,3.7330,3.7350,77
2012-05-04,01:20:00,3.7350,3.7360,3.7330,3.7340,72
2012-05-04,01:25:00,3.7340,3.7345,3.7335,3.7340,34
2012-05-04,01:30:00,3.7340,3.7340,3.7320,3.7325,131
2012-05-04,01:35:00,3.7335,3.7340,3.7330,3.7335,41
2012-05-04,01:40:00,3.7330,3.7340,3.7300,3.7305,252
2012-05-04,01:45:00,3.7305,3.7330,3.7300,3.7325,120
2012-05-04,01:50:00,3.7325,3.7335,3.7315,3.7320,46
2012-05-04,01:55:00,3.7325,3.7355,3.7325,3.7345,65
2012-05-04,02:00:00,3.7340,3.7360,3.7335,3.7335,88
2012-05-04,02:05:00,3.7340,3.7355,3.7340,3.7355,27
2012-05-04,02:10:00,3.7355,3.7360,3.7350,3.7355,54
2012-05-04,02:15:00,3.7355,3.7370,3.7355,3.7355,58
2012-05-04,02:20:00,3.7360,3.7360,3.7330,3.7340,30
2012-05-04,02:25:00,3.7340,3.7355,3.7340,3.7355,19
2012-05-04,02:30:00,3.7345,3.7355,3.7345,3.7355,7
2012-05-04,02:35:00,3.7355,3.7365,3.7355,3.7355,10
2012-05-04,02:40:00,3.7360,3.7365,3.7360,3.7365,25
2012-05-04,02:45:00,3.7360,3.7360,3.7340,3.7350,59
2012-05-04,02:50:00,3.7345,3.7365,3.7340,3.7350,17
2012-05-04,02:55:00,3.7355,3.7355,3.7345,3.7350,6
2012-05-04,03:00:00,3.7345,3.7350,3.7335,3.7340,79
2012-05-04,03:05:00,3.7340,3.7340,3.7325,3.7330,95
2012-05-04,03:10:00,3.7340,3.7350,3.7330,3.7340,11
2012-05-04,03:15:00,3.7350,3.7370,3.7350,3.7365,45
2012-05-04,03:20:00,3.7370,3.7375,3.7365,3.7375,64
2012-05-04,03:25:00,3.7370,3.7375,3.7340,3.7345,55
2012-05-04,03:30:00,3.7345,3.7360,3.7345,3.7355,21
2012-05-04,03:35:00,3.7355,3.7355,3.7345,3.7345,20
2012-05-04,03:40:00,3.7350,3.7370,3.7350,3.7365,46
2012-05-04,03:45:00,3.7365,3.7365,3.7355,3.7365,24
2012-05-04,03:50:00,3.7365,3.7365,3.7355,3.7365,28
2012-05-04,03:55:00,3.7360,3.7370,3.7355,3.7365,61
2012-05-04,04:00:00,3.7370,3.7380,3.7365,3.7365,25
2012-05-04,04:05:00,3.7365,3.7365,3.7360,3.7360,7
2012-05-04,04:10:00,3.7365,3.7365,3.7360,3.7360,21
2012-05-04,04:15:00,3.7360,3.7365,3.7355,3.7365,6
2012-05-04,04:20:00,3.7360,3.7360,3.7360,3.7360,3
2012-05-04,04:25:00,3.7365,3.7365,3.7365,3.7365,11
2012-05-04,04:30:00,3.7370,3.7375,3.7365,3.7365,5
2012-05-04,04:35:00,3.7375,3.7375,3.7370,3.7370,9
2012-05-04,04:40:00,3.7370,3.7370,3.7355,3.7355,11
2012-05-04,04:45:00,3.7370,3.7370,3.7370,3.7370,5
2012-05-04,04:50:00,3.7370,3.7400,3.7365,3.7385,80
2012-05-04,04:55:00,3.7390,3.7390,3.7370,3.7370,26
2012-05-04,05:00:00,3.7380,3.7380,3.7375,3.7380,3
2012-05-04,05:05:00,3.7375,3.7380,3.7350,3.7360,51
2012-05-04,05:10:00,3.7370,3.7370,3.7360,3.7365,7
2012-05-04,06:00:00,3.7360,3.7395,3.7360,3.7380,17
2012-05-04,06:05:00,3.7375,3.7380,3.7375,3.7380,2
2012-05-04,06:10:00,3.7375,3.7375,3.7375,3.7375,3
2012-05-04,06:15:00,3.7370,3.7375,3.7370,3.7375,6
2012-05-04,06:20:00,3.7370,3.7375,3.7370,3.7375,4
2012-05-04,06:25:00,3.7370,3.7370,3.7370,3.7370,5
2012-05-04,06:35:00,3.7380,3.7385,3.7380,3.7385,3
2012-05-04,06:45:00,3.7385,3.7385,3.7370,3.7370,10
2012-05-04,06:50:00,3.7370,3.7370,3.7365,3.7370,9
2012-05-04,06:55:00,3.7370,3.7370,3.7370,3.7370,3
2012-05-04,07:00:00,3.7375,3.7385,3.7365,3.7365,9
2012-05-04,07:05:00,3.7385,3.7385,3.7385,3.7385,1
2012-05-04,07:10:00,3.7370,3.7370,3.7370,3.7370,5
2012-05-04,07:15:00,3.7380,3.7385,3.7375,3.7375,12
2012-05-04,07:20:00,3.7370,3.7375,3.7365,3.7370,11
2012-05-04,07:25:00,3.7365,3.7370,3.7360,3.7360,24
2012-05-04,07:30:00,3.7365,3.7385,3.7365,3.7375,21
2012-05-04,07:35:00,3.7370,3.7370,3.7340,3.7350,51
2012-05-04,07:40:00,3.7350,3.7350,3.7340,3.7340,16
2012-05-04,07:45:00,3.7355,3.7360,3.7355,3.7360,3
2012-05-04,07:50:00,3.7350,3.7350,3.7345,3.7345,4
2012-05-04,07:55:00,3.7350,3.7375,3.7350,3.7375,17
2012-05-04,08:00:00,3.7365,3.7385,3.7365,3.7385,18
2012-05-04,08:05:00,3.7385,3.7395,3.7365,3.7365,33
2012-05-04,08:10:00,3.7370,3.7385,3.7365,3.7365,15
2012-05-04,08:15:00,3.7370,3.7370,3.7365,3.7365,11
2012-05-04,08:20:00,3.7360,3.7365,3.7360,3.7365,10
2012-05-04,08:25:00,3.7370,3.7385,3.7370,3.7380,26
2012-05-04,08:30:00,3.7385,3.7385,3.7380,3.7380,22
2012-05-04,08:35:00,3.7380,3.7390,3.7380,3.7380,32
2012-05-04,08:40:00,3.7385,3.7385,3.7370,3.7370,13
2012-05-04,08:45:00,3.7370,3.7375,3.7370,3.7370,13
2012-05-04,08:50:00,3.7370,3.7380,3.7370,3.7380,27
2012-05-04,08:55:00,3.7375,3.7430,3.7375,3.7415,230
2012-05-04,09:00:00,3.7420,3.7445,3.7405,3.7435,299
2012-05-04,09:05:00,3.7440,3.7470,3.7430,3.7440,339
2012-05-04,09:10:00,3.7440,3.7450,3.7430,3.7445,74
2012-05-04,09:15:00,3.7435,3.7465,3.7435,3.7460,85
2012-05-04,09:20:00,3.7460,3.7490,3.7450,3.7490,163
2012-05-04,09:25:00,3.7490,3.7495,3.7475,3.7480,128
2012-05-04,09:30:00,3.7480,3.7485,3.7450,3.7485,148
2012-05-04,09:35:00,3.7490,3.7520,3.7490,3.7520,203
2012-05-04,09:40:00,3.7505,3.7520,3.7500,3.7500,80
2012-05-04,09:45:00,3.7505,3.7510,3.7500,3.7505,39
2012-05-04,09:50:00,3.7505,3.7510,3.7500,3.7505,47
2012-05-04,09:55:00,3.7505,3.7505,3.7485,3.7485,88
2012-05-04,10:00:00,3.7480,3.7510,3.7475,3.7510,60
2012-05-04,10:05:00,3.7510,3.7530,3.7510,3.7530,66
2012-05-04,10:10:00,3.7525,3.7525,3.7510,3.7515,48
2012-05-04,10:15:00,3.7510,3.7510,3.7495,3.7505,56
2012-05-04,10:20:00,3.7505,3.7505,3.7495,3.7495,9
2012-05-04,10:25:00,3.7495,3.7535,3.7490,3.7515,70
2012-05-04,10:30:00,3.7510,3.7530,3.7510,3.7515,71
2012-05-04,10:35:00,3.7515,3.7520,3.7490,3.7490,55
2012-05-04,10:40:00,3.7485,3.7490,3.7470,3.7485,99
2012-05-04,10:45:00,3.7490,3.7500,3.7485,3.7500,73
2012-05-04,10:50:00,3.7500,3.7535,3.7495,3.7510,93
2012-05-04,10:55:00,3.7510,3.7520,3.7505,3.7510,43
2012-05-04,11:00:00,3.7510,3.7520,3.7500,3.7500,39
2012-05-04,11:05:00,3.7500,3.7515,3.7500,3.7505,30
2012-05-04,11:10:00,3.7515,3.7535,3.7510,3.7520,126
2012-05-04,11:15:00,3.7515,3.7525,3.7510,3.7525,48
2012-05-04,11:20:00,3.7515,3.7535,3.7515,3.7530,108
2012-05-04,11:25:00,3.7520,3.7530,3.7495,3.7510,100
2012-05-04,11:30:00,3.7515,3.7515,3.7500,3.7500,26
2012-05-04,11:35:00,3.7500,3.7500,3.7485,3.7500,48
2012-05-04,11:40:00,3.7490,3.7505,3.7485,3.7495,50
2012-05-04,11:45:00,3.7495,3.7510,3.7490,3.7510,5
2012-05-04,11:50:00,3.7500,3.7500,3.7500,3.7500,1
2012-05-04,11:55:00,3.7500,3.7500,3.7490,3.7490,7
2012-05-04,12:00:00,3.7500,3.7505,3.7495,3.7500,14
2012-05-04,12:05:00,3.7505,3.7505,3.7500,3.7500,3
2012-05-04,12:10:00,3.7505,3.7505,3.7485,3.7485,22
2012-05-04,12:15:00,3.7480,3.7500,3.7480,3.7500,16
2012-05-04,12:20:00,3.7495,3.7505,3.7495,3.7495,45
2012-05-04,12:25:00,3.7495,3.7500,3.7480,3.7490,28
2012-05-04,12:30:00,3.7485,3.7490,3.7460,3.7470,85
2012-05-04,12:35:00,3.7465,3.7475,3.7455,3.7455,48
2012-05-04,12:40:00,3.7455,3.7455,3.7445,3.7450,47
2012-05-04,12:45:00,3.7450,3.7455,3.7445,3.7455,13
2012-05-04,12:50:00,3.7465,3.7470,3.7455,3.7460,15
2012-05-04,12:55:00,3.7460,3.7470,3.7460,3.7470,17
2012-05-04,13:00:00,3.7470,3.7480,3.7455,3.7480,35
2012-05-04,13:05:00,3.7475,3.7480,3.7475,3.7475,18
2012-05-04,13:10:00,3.7475,3.7485,3.7475,3.7485,21
2012-05-04,13:15:00,3.7485,3.7495,3.7485,3.7495,26
2012-05-04,13:20:00,3.7495,3.7495,3.7485,3.7485,16
2012-05-04,13:25:00,3.7485,3.7510,3.7485,3.7505,102
2012-05-04,13:30:00,3.7510,3.7515,3.7505,3.7505,69
2012-05-04,13:35:00,3.7505,3.7525,3.7505,3.7510,80
2012-05-04,13:40:00,3.7505,3.7510,3.7495,3.7495,40
2012-05-04,13:45:00,3.7490,3.7495,3.7480,3.7490,42
2012-05-04,13:50:00,3.7495,3.7500,3.7495,3.7500,56
2012-05-04,13:55:00,3.7505,3.7525,3.7505,3.7515,157
2012-05-04,14:00:00,3.7515,3.7520,3.7495,3.7520,39
2012-05-04,14:05:00,3.7520,3.7525,3.7510,3.7510,54
2012-05-04,14:10:00,3.7510,3.7520,3.7510,3.7515,36
2012-05-04,14:15:00,3.7520,3.7520,3.7495,3.7515,56
2012-05-04,14:20:00,3.7515,3.7515,3.7505,3.7510,64
2012-05-04,14:25:00,3.7510,3.7520,3.7505,3.7515,13
2012-05-04,14:30:00,3.7515,3.7525,3.7510,3.7525,65
2012-05-04,14:35:00,3.7520,3.7525,3.7515,3.7515,12
2012-05-04,14:40:00,3.7520,3.7530,3.7515,3.7530,70
2012-05-04,14:45:00,3.7525,3.7525,3.7515,3.7525,49
2012-05-04,14:50:00,3.7520,3.7530,3.7515,3.7520,98
2012-05-04,14:55:00,3.7525,3.7550,3.7515,3.7525,312
2012-05-04,15:00:00,3.7530,3.7540,3.7480,3.7485,250
2012-05-04,15:05:00,3.7485,3.7495,3.7440,3.7455,258
2012-05-04,15:10:00,3.7455,3.7490,3.7445,3.7460,189
2012-05-04,15:15:00,3.7455,3.7485,3.7445,3.7455,234
2012-05-04,15:20:00,3.7450,3.7455,3.7425,3.7450,109
2012-05-04,15:25:00,3.7450,3.7450,3.7430,3.7445,159
2012-05-04,15:30:00,3.7445,3.7450,3.7390,3.7395,214
2012-05-04,15:35:00,3.7400,3.7405,3.7385,3.7400,157
2012-05-04,15:40:00,3.7400,3.7415,3.7390,3.7400,98
2012-05-04,15:45:00,3.7400,3.7410,3.7355,3.7355,171
2012-05-04,15:50:00,3.7365,3.7395,3.7365,3.7370,150
2012-05-04,15:55:00,3.7375,3.7385,3.7325,3.7360,291
2012-05-04,16:00:00,3.7360,3.7365,3.7310,3.7345,348
2012-05-04,16:05:00,3.7340,3.7385,3.7340,3.7370,284
2012-05-04,16:10:00,3.7365,3.7385,3.7350,3.7350,97
2012-05-04,16:15:00,3.7355,3.7355,3.7325,3.7335,209
2012-05-04,16:20:00,3.7330,3.7360,3.7330,3.7355,103
2012-05-04,16:25:00,3.7355,3.7370,3.7340,3.7360,100
2012-05-04,16:30:00,3.7360,3.7370,3.7350,3.7370,112
2012-05-04,16:35:00,3.7370,3.7370,3.7350,3.7355,78
2012-05-04,16:40:00,3.7355,3.7355,3.7300,3.7315,229
2012-05-04,16:45:00,3.7315,3.7315,3.7300,3.7305,142
2012-05-04,16:50:00,3.7305,3.7305,3.7245,3.7265,518
2012-05-04,16:55:00,3.7275,3.7310,3.7270,3.7300,199
2012-05-04,17:00:00,3.7305,3.7345,3.7305,3.7330,193
2012-05-04,17:05:00,3.7325,3.7340,3.7315,3.7335,45
2012-05-04,17:10:00,3.7345,3.7365,3.7340,3.7355,98
2012-05-04,17:15:00,3.7350,3.7355,3.7345,3.7355,58
2012-05-04,17:20:00,3.7350,3.7400,3.7350,3.7380,191
2012-05-04,17:25:00,3.7375,3.7385,3.7355,3.7355,68
2012-05-04,17:30:00,3.7355,3.7365,3.7345,3.7355,98
2012-05-04,17:35:00,3.7365,3.7365,3.7350,3.7355,61
2012-05-04,17:40:00,3.7355,3.7365,3.7350,3.7360,44
2012-05-04,17:45:00,3.7360,3.7375,3.7350,3.7350,41
2012-05-04,17:50:00,3.7355,3.7370,3.7355,3.7360,57
2012-05-04,17:55:00,3.7360,3.7380,3.7355,3.7375,122
2012-05-04,18:00:00,3.7365,3.7370,3.7350,3.7350,64
2012-05-04,18:05:00,3.7355,3.7355,3.7345,3.7345,39
2012-05-04,18:10:00,3.7350,3.7370,3.7345,3.7365,60
2012-05-04,18:15:00,3.7365,3.7370,3.7355,3.7365,57
2012-05-04,18:20:00,3.7375,3.7400,3.7375,3.7395,68
2012-05-04,18:25:00,3.7400,3.7425,3.7395,3.7410,137
2012-05-04,18:30:00,3.7415,3.7415,3.7375,3.7395,82
2012-05-04,18:35:00,3.7400,3.7410,3.7395,3.7395,48
2012-05-04,18:40:00,3.7400,3.7425,3.7395,3.7425,64
2012-05-04,18:45:00,3.7425,3.7435,3.7415,3.7435,116
2012-05-04,18:50:00,3.7435,3.7460,3.7435,3.7460,124
2012-05-04,18:55:00,3.7465,3.7495,3.7455,3.7485,237
2012-05-04,19:00:00,3.7490,3.7505,3.7490,3.7500,130
2012-05-04,19:05:00,3.7490,3.7495,3.7480,3.7480,36
2012-05-04,19:10:00,3.7480,3.7485,3.7460,3.7470,78
2012-05-04,19:15:00,3.7465,3.7485,3.7465,3.7485,61
2012-05-04,19:20:00,3.7480,3.7485,3.7465,3.7465,71
2012-05-04,19:25:00,3.7475,3.7490,3.7450,3.7465,192
2012-05-04,19:30:00,3.7460,3.7485,3.7420,3.7425,489
2012-05-04,19:35:00,3.7425,3.7450,3.7400,3.7430,372
2012-05-04,19:40:00,3.7435,3.7445,3.7420,3.7440,115
2012-05-04,19:45:00,3.7435,3.7445,3.7415,3.7415,77
2012-05-04,19:50:00,3.7415,3.7475,3.7405,3.7470,214
2012-05-04,19:55:00,3.7470,3.7475,3.7435,3.7435,51
2012-05-04,20:00:00,3.7435,3.7440,3.7380,3.7385,279
2012-05-04,20:05:00,3.7385,3.7385,3.7325,3.7335,283
2012-05-04,20:10:00,3.7330,3.7350,3.7290,3.7345,511
2012-05-04,20:15:00,3.7345,3.7370,3.7340,3.7355,117
2012-05-04,20:20:00,3.7360,3.7385,3.7350,3.7380,121
2012-05-04,20:25:00,3.7380,3.7410,3.7325,3.7330,411
2012-05-04,20:30:00,3.7325,3.7525,3.7260,3.7485,2209
2012-05-04,20:35:00,3.7485,3.7515,3.7445,3.7450,1083
2012-05-04,20:40:00,3.7450,3.7465,3.7400,3.7415,453
2012-05-04,20:45:00,3.7415,3.7435,3.7360,3.7375,569
2012-05-04,20:50:00,3.7380,3.7420,3.7375,3.7410,213
2012-05-04,20:55:00,3.7410,3.7415,3.7325,3.7360,448
2012-05-04,21:00:00,3.7365,3.7430,3.7360,3.7415,284
2012-05-04,21:05:00,3.7415,3.7415,3.7370,3.7400,543
2012-05-04,21:10:00,3.7395,3.7410,3.7375,3.7385,306
2012-05-04,21:15:00,3.7380,3.7395,3.7355,3.7395,318
2012-05-04,21:20:00,3.7390,3.7405,3.7370,3.7380,104
2012-05-04,21:25:00,3.7375,3.7390,3.7370,3.7375,86
2012-05-04,21:30:00,3.7375,3.7430,3.7355,3.7405,310
2012-05-04,21:35:00,3.7410,3.7425,3.7375,3.7415,437
2012-05-04,21:40:00,3.7410,3.7420,3.7380,3.7405,294
2012-05-04,21:45:00,3.7405,3.7495,3.7400,3.7480,558
2012-05-04,21:50:00,3.7485,3.7515,3.7470,3.7485,491
2012-05-04,21:55:00,3.7485,3.7490,3.7450,3.7475,342
2012-05-04,22:00:00,3.7475,3.7500,3.7450,3.7485,537
2012-05-04,22:05:00,3.7490,3.7510,3.7465,3.7500,404
2012-05-04,22:10:00,3.7500,3.7530,3.7490,3.7500,394
2012-05-04,22:15:00,3.7500,3.7510,3.7385,3.7385,634
2012-05-04,22:20:00,3.7390,3.7420,3.7370,3.7395,517
2012-05-04,22:25:00,3.7400,3.7410,3.7345,3.7360,665
2012-05-04,22:30:00,3.7365,3.7380,3.7355,3.7375,280
2012-05-04,22:35:00,3.7370,3.7390,3.7300,3.7345,906
2012-05-04,22:40:00,3.7340,3.7340,3.7225,3.7240,1099
2012-05-04,22:45:00,3.7235,3.7255,3.7040,3.7040,2563
2012-05-04,22:50:00,3.7045,3.7085,3.7025,3.7070,1440
2012-05-04,22:55:00,3.7070,3.7120,3.7045,3.7070,1187
2012-05-04,23:00:00,3.7070,3.7095,3.7050,3.7070,449
2012-05-04,23:05:00,3.7070,3.7100,3.7055,3.7090,423
2012-05-04,23:10:00,3.7090,3.7110,3.7080,3.7095,633
2012-05-04,23:15:00,3.7100,3.7145,3.7085,3.7140,573
2012-05-04,23:20:00,3.7135,3.7150,3.7095,3.7145,591
2012-05-04,23:25:00,3.7145,3.7145,3.7095,3.7105,362
2012-05-04,23:30:00,3.7105,3.7130,3.7090,3.7125,310
2012-05-04,23:35:00,3.7130,3.7150,3.7090,3.7100,532
2012-05-04,23:40:00,3.7095,3.7155,3.7095,3.7115,368
2012-05-04,23:45:00,3.7115,3.7130,3.7085,3.7100,438
2012-05-04,23:50:00,3.7100,3.7110,3.7050,3.7105,533
2012-05-04,23:55:00,3.7110,3.7125,3.7090,3.7110,298
2012-05-05,00:00:00,3.7105,3.7145,3.7100,3.7120,338
2012-05-05,00:05:00,3.7120,3.7140,3.7115,3.7135,167
2012-05-05,00:10:00,3.7135,3.7145,3.7125,3.7135,191
2012-05-05,00:15:00,3.7130,3.7140,3.7120,3.7130,101
2012-05-05,00:20:00,3.7130,3.7140,3.7125,3.7135,176
2012-05-05,00:25:00,3.7135,3.7150,3.7135,3.7145,195
2012-05-05,00:30:00,3.7145,3.7155,3.7140,3.7145,96
2012-05-05,00:35:00,3.7145,3.7160,3.7135,3.7140,244
2012-05-05,00:40:00,3.7140,3.7160,3.7135,3.7150,110
2012-05-05,00:45:00,3.7155,3.7160,3.7140,3.7160,158
2012-05-05,00:50:00,3.7160,3.7165,3.7140,3.7150,224
2012-05-05,00:55:00,3.7150,3.7240,3.7150,3.7230,1050
2012-05-05,01:00:00,3.7230,3.7245,3.7215,3.7240,346
2012-05-05,01:05:00,3.7240,3.7275,3.7240,3.7240,204
2012-05-05,01:10:00,3.7240,3.7240,3.7190,3.7190,100
2012-05-05,01:15:00,3.7200,3.7250,3.7200,3.7240,190
2012-05-05,01:20:00,3.7250,3.7255,3.7205,3.7250,159
2012-05-05,01:25:00,3.7245,3.7250,3.7220,3.7230,146
2012-05-05,01:30:00,3.7230,3.7230,3.7195,3.7220,155
2012-05-05,01:35:00,3.7210,3.7220,3.7195,3.7210,55
2012-05-05,01:40:00,3.7215,3.7240,3.7215,3.7220,92
2012-05-05,01:45:00,3.7225,3.7225,3.7195,3.7225,78
2012-05-05,01:50:00,3.7215,3.7225,3.7195,3.7220,50
2012-05-05,01:55:00,3.7220,3.7250,3.7220,3.7250,197
2012-05-05,02:00:00,3.7250,3.7250,3.7230,3.7230,68
2012-05-05,02:05:00,3.7225,3.7240,3.7225,3.7225,19
2012-05-05,02:10:00,3.7220,3.7245,3.7220,3.7230,31
2012-05-05,02:15:00,3.7230,3.7235,3.7210,3.7215,50
2012-05-05,02:20:00,3.7220,3.7220,3.7205,3.7205,21
2012-05-05,02:25:00,3.7200,3.7210,3.7195,3.7200,48
2012-05-05,02:30:00,3.7195,3.7200,3.7190,3.7200,32
2012-05-05,02:35:00,3.7205,3.7205,3.7160,3.7160,40
2012-05-05,02:40:00,3.7155,3.7175,3.7140,3.7170,63
2012-05-05,02:45:00,3.7175,3.7205,3.7175,3.7200,44
2012-05-05,02:50:00,3.7200,3.7200,3.7160,3.7180,68
2012-05-05,02:55:00,3.7180,3.7200,3.7180,3.7190,21
2012-05-05,03:00:00,3.7200,3.7210,3.7195,3.7210,19
2012-05-05,03:05:00,3.7210,3.7210,3.7195,3.7200,30
2012-05-05,03:10:00,3.7200,3.7200,3.7195,3.7195,8
2012-05-05,03:15:00,3.7200,3.7200,3.7195,3.7195,10
2012-05-05,03:20:00,3.7195,3.7210,3.7190,3.7190,29
2012-05-05,03:25:00,3.7200,3.7200,3.7195,3.7195,2
2012-05-05,03:30:00,3.7195,3.7210,3.7185,3.7185,22
2012-05-05,03:35:00,3.7185,3.7195,3.7185,3.7190,7
2012-05-05,03:40:00,3.7200,3.7200,3.7190,3.7190,45
2012-05-05,03:45:00,3.7195,3.7200,3.7190,3.7200,48
2012-05-05,03:50:00,3.7200,3.7200,3.7190,3.7195,38
2012-05-05,03:55:00,3.7195,3.7200,3.7150,3.7150,68
2012-05-05,04:00:00,3.7155,3.7185,3.7155,3.7170,20
2012-05-05,04:05:00,3.7155,3.7155,3.7140,3.7150,40
2012-05-05,04:10:00,3.7155,3.7155,3.7145,3.7150,28
2012-05-05,04:15:00,3.7140,3.7180,3.7140,3.7180,21
2012-05-05,04:20:00,3.7175,3.7175,3.7160,3.7160,9
2012-05-05,04:25:00,3.7160,3.7165,3.7160,3.7165,7
2012-05-05,04:30:00,3.7175,3.7175,3.7160,3.7160,7
2012-05-05,04:40:00,3.7165,3.7180,3.7165,3.7180,12
2012-05-05,04:45:00,3.7185,3.7190,3.7175,3.7175,27
2012-05-05,04:50:00,3.7180,3.7185,3.7180,3.7180,8
2012-05-05,04:55:00,3.7185,3.7185,3.7170,3.7170,4
2012-05-05,05:00:00,3.7180,3.7210,3.7175,3.7210,33
2012-05-05,05:05:00,3.7210,3.7220,3.7210,3.7220,20
2012-05-05,05:10:00,3.7225,3.7235,3.7210,3.7220,20
2012-05-07,06:00:00,3.7075,3.7090,3.6920,3.6925,600
2012-05-07,06:05:00,3.6925,3.6925,3.6835,3.6835,240
2012-05-07,06:10:00,3.6835,3.6835,3.6780,3.6795,101
2012-05-07,06:15:00,3.6800,3.6800,3.6695,3.6695,215
2012-05-07,06:20:00,3.6710,3.6755,3.6710,3.6740,64
2012-05-07,06:25:00,3.6730,3.6750,3.6700,3.6735,61
2012-05-07,06:30:00,3.6720,3.6745,3.6710,3.6715,55
2012-05-07,06:35:00,3.6710,3.6720,3.6665,3.6720,135
2012-05-07,06:40:00,3.6715,3.6770,3.6715,3.6750,110
2012-05-07,06:45:00,3.6745,3.6795,3.6730,3.6735,59
2012-05-07,06:50:00,3.6740,3.6790,3.6735,3.6760,55
2012-05-07,06:55:00,3.6760,3.7040,3.6760,3.6895,288
2012-05-07,07:00:00,3.6900,3.6910,3.6850,3.6850,71
2012-05-07,07:05:00,3.6850,3.6850,3.6795,3.6810,58
2012-05-07,07:10:00,3.6825,3.6830,3.6820,3.6820,17
2012-05-07,07:15:00,3.6825,3.6825,3.6800,3.6800,46
2012-05-07,07:20:00,3.6800,3.6800,3.6760,3.6770,30
2012-05-07,07:25:00,3.6760,3.6760,3.6745,3.6755,30
2012-05-07,07:30:00,3.6760,3.6820,3.6760,3.6820,60
2012-05-07,07:35:00,3.6825,3.6835,3.6795,3.6795,89
2012-05-07,07:40:00,3.6795,3.6800,3.6770,3.6785,53
2012-05-07,07:45:00,3.6785,3.6790,3.6770,3.6770,37
2012-05-07,07:50:00,3.6770,3.6770,3.6730,3.6740,48
2012-05-07,07:55:00,3.6735,3.6785,3.6735,3.6785,33
2012-05-07,08:00:00,3.6775,3.6805,3.6770,3.6800,72
2012-05-07,08:05:00,3.6785,3.6790,3.6740,3.6785,74
2012-05-07,08:10:00,3.6785,3.6820,3.6785,3.6810,46
2012-05-07,08:15:00,3.6815,3.6850,3.6815,3.6850,52
2012-05-07,08:20:00,3.6850,3.6865,3.6845,3.6850,93
2012-05-07,08:25:00,3.6855,3.6865,3.6850,3.6855,43
2012-05-07,08:30:00,3.6860,3.6880,3.6860,3.6880,44
2012-05-07,08:35:00,3.6875,3.6900,3.6870,3.6895,126
2012-05-07,08:40:00,3.6885,3.6890,3.6880,3.6880,25
2012-05-07,08:45:00,3.6880,3.6895,3.6855,3.6855,155
2012-05-07,08:50:00,3.6850,3.6875,3.6810,3.6860,130
2012-05-07,08:55:00,3.6855,3.6935,3.6855,3.6915,178
2012-05-07,09:00:00,3.6910,3.6935,3.6860,3.6870,622
2012-05-07,09:05:00,3.6875,3.6880,3.6820,3.6865,188
2012-05-07,09:10:00,3.6825,3.6855,3.6825,3.6845,80
2012-05-07,09:15:00,3.6840,3.6850,3.6775,3.6800,186
2012-05-07,09:20:00,3.6790,3.6790,3.6735,3.6775,207
2012-05-07,09:25:00,3.6775,3.6800,3.6765,3.6800,104
2012-05-07,09:30:00,3.6810,3.6850,3.6790,3.6850,131
2012-05-07,09:35:00,3.6850,3.6850,3.6820,3.6825,65
2012-05-07,09:40:00,3.6835,3.6845,3.6820,3.6825,42
2012-05-07,09:45:00,3.6830,3.6830,3.6800,3.6810,95
2012-05-07,09:50:00,3.6810,3.6810,3.6780,3.6785,79
2012-05-07,09:55:00,3.6790,3.6790,3.6765,3.6765,121
2012-05-07,10:00:00,3.6765,3.6780,3.6765,3.6775,50
2012-05-07,10:05:00,3.6770,3.6795,3.6770,3.6780,53
2012-05-07,10:10:00,3.6780,3.6805,3.6780,3.6805,57
2012-05-07,10:15:00,3.6805,3.6805,3.6795,3.6800,20
2012-05-07,10:20:00,3.6795,3.6795,3.6775,3.6775,26
2012-05-07,10:25:00,3.6770,3.6790,3.6770,3.6770,30
2012-05-07,10:30:00,3.6775,3.6820,3.6775,3.6810,33
2012-05-07,10:35:00,3.6805,3.6805,3.6775,3.6775,42
2012-05-07,10:40:00,3.6775,3.6785,3.6770,3.6775,26
2012-05-07,10:45:00,3.6785,3.6785,3.6775,3.6785,27
2012-05-07,10:50:00,3.6780,3.6785,3.6780,3.6780,29
2012-05-07,10:55:00,3.6780,3.6785,3.6780,3.6785,78
2012-05-07,11:00:00,3.6785,3.6825,3.6785,3.6805,65
2012-05-07,11:05:00,3.6815,3.6835,3.6815,3.6830,68
2012-05-07,11:10:00,3.6835,3.6845,3.6825,3.6845,98
2012-05-07,11:15:00,3.6840,3.6845,3.6820,3.6840,61
2012-05-07,11:20:00,3.6825,3.6835,3.6815,3.6830,58
2012-05-07,11:25:00,3.6830,3.6830,3.6800,3.6800,48
2012-05-07,11:30:00,3.6800,3.6820,3.6800,3.6820,8
2012-05-07,11:35:00,3.6825,3.6825,3.6815,3.6815,8
2012-05-07,11:40:00,3.6815,3.6815,3.6810,3.6810,7
2012-05-07,11:45:00,3.6810,3.6830,3.6810,3.6830,4
2012-05-07,11:50:00,3.6820,3.6830,3.6815,3.6830,15
2012-05-07,11:55:00,3.6825,3.6835,3.6820,3.6835,10
2012-05-07,12:00:00,3.6815,3.6850,3.6805,3.6845,56
2012-05-07,12:05:00,3.6845,3.6845,3.6835,3.6845,7
2012-05-07,12:10:00,3.6840,3.6840,3.6840,3.6840,6
2012-05-07,12:15:00,3.6835,3.6835,3.6815,3.6815,13
2012-05-07,12:20:00,3.6815,3.6830,3.6810,3.6825,12
2012-05-07,12:25:00,3.6835,3.6850,3.6835,3.6850,36
2012-05-07,12:30:00,3.6850,3.6860,3.6820,3.6825,119
2012-05-07,12:35:00,3.6825,3.6835,3.6795,3.6825,50
2012-05-07,12:40:00,3.6820,3.6845,3.6820,3.6845,20
2012-05-07,12:45:00,3.6850,3.6860,3.6820,3.6830,50
2012-05-07,12:50:00,3.6830,3.6830,3.6820,3.6830,12
2012-05-07,12:55:00,3.6835,3.6855,3.6830,3.6840,18
2012-05-07,13:00:00,3.6840,3.6840,3.6815,3.6825,32
2012-05-07,13:05:00,3.6820,3.6840,3.6810,3.6835,16
2012-05-07,13:10:00,3.6840,3.6855,3.6840,3.6840,44
2012-05-07,13:15:00,3.6840,3.6840,3.6825,3.6825,41
2012-05-07,13:20:00,3.6825,3.6825,3.6815,3.6820,20
2012-05-07,13:25:00,3.6820,3.6840,3.6815,3.6840,38
2012-05-07,13:30:00,3.6830,3.6830,3.6790,3.6795,98
2012-05-07,13:35:00,3.6790,3.6800,3.6785,3.6795,72
2012-05-07,13:40:00,3.6795,3.6800,3.6790,3.6800,51
2012-05-07,13:45:00,3.6800,3.6815,3.6800,3.6805,25
2012-05-07,13:50:00,3.6810,3.6840,3.6800,3.6820,48
2012-05-07,13:55:00,3.6830,3.6830,3.6815,3.6820,27
2012-05-07,14:00:00,3.6820,3.6830,3.6805,3.6825,78
2012-05-07,14:05:00,3.6830,3.6860,3.6830,3.6860,93
2012-05-07,14:10:00,3.6850,3.6865,3.6845,3.6845,99
2012-05-07,14:15:00,3.6840,3.6845,3.6825,3.6835,58
2012-05-07,14:20:00,3.6840,3.6840,3.6825,3.6835,51
2012-05-07,14:25:00,3.6840,3.6850,3.6830,3.6850,72
2012-05-07,14:30:00,3.6840,3.6860,3.6835,3.6855,149
2012-05-07,14:35:00,3.6855,3.6865,3.6840,3.6840,106
2012-05-07,14:40:00,3.6840,3.6850,3.6830,3.6840,57
2012-05-07,14:45:00,3.6825,3.6830,3.6810,3.6825,71
2012-05-07,14:50:00,3.6835,3.6850,3.6835,3.6850,48
2012-05-07,14:55:00,3.6850,3.6860,3.6840,3.6850,98
2012-05-07,15:00:00,3.6845,3.6880,3.6835,3.6870,142
2012-05-07,15:05:00,3.6865,3.6865,3.6825,3.6835,62
2012-05-07,15:10:00,3.6835,3.6855,3.6835,3.6845,52
2012-05-07,15:15:00,3.6840,3.6865,3.6830,3.6865,79
2012-05-07,15:20:00,3.6860,3.6870,3.6860,3.6865,21
2012-05-07,15:25:00,3.6870,3.6895,3.6870,3.6875,80
2012-05-07,15:30:00,3.6880,3.6900,3.6875,3.6895,74
2012-05-07,15:35:00,3.6895,3.6960,3.6895,3.6925,226
2012-05-07,15:40:00,3.6925,3.6945,3.6925,3.6940,56
2012-05-07,15:45:00,3.6930,3.6950,3.6905,3.6905,97
2012-05-07,15:50:00,3.6900,3.6900,3.6865,3.6880,200
2012-05-07,15:55:00,3.6880,3.6880,3.6860,3.6875,74
2012-05-07,16:00:00,3.6880,3.6890,3.6865,3.6890,87
2012-05-07,16:05:00,3.6880,3.6890,3.6845,3.6885,193
2012-05-07,16:10:00,3.6880,3.6900,3.6880,3.6885,49
2012-05-07,16:15:00,3.6890,3.6935,3.6890,3.6920,110
2012-05-07,16:20:00,3.6925,3.6935,3.6925,3.6935,6
2012-05-07,16:25:00,3.6940,3.6940,3.6925,3.6930,24
2012-05-07,16:30:00,3.6930,3.6930,3.6885,3.6885,38
2012-05-07,16:35:00,3.6885,3.6910,3.6885,3.6890,36
2012-05-07,16:40:00,3.6900,3.6900,3.6890,3.6900,19
2012-05-07,16:45:00,3.6900,3.6950,3.6900,3.6945,99
2012-05-07,16:50:00,3.6940,3.6990,3.6940,3.6985,122
2012-05-07,16:55:00,3.6990,3.6990,3.6970,3.6975,83
2012-05-07,17:00:00,3.6975,3.6975,3.6950,3.6960,50
2012-05-07,17:05:00,3.6960,3.6980,3.6950,3.6980,70
2012-05-07,17:10:00,3.6975,3.7025,3.6960,3.7015,198
2012-05-07,17:15:00,3.7015,3.7125,3.7010,3.7080,528
2012-05-07,17:20:00,3.7080,3.7115,3.7075,3.7115,109
2012-05-07,17:25:00,3.7115,3.7115,3.7095,3.7110,91
2012-05-07,17:30:00,3.7105,3.7110,3.7090,3.7100,61
2012-05-07,17:35:00,3.7095,3.7125,3.7095,3.7110,80
2012-05-07,17:40:00,3.7105,3.7145,3.7105,3.7140,60
2012-05-07,17:45:00,3.7145,3.7160,3.7135,3.7160,91
2012-05-07,17:50:00,3.7160,3.7190,3.7160,3.7170,155
2012-05-07,17:55:00,3.7175,3.7190,3.7170,3.7180,78
2012-05-07,18:00:00,3.7185,3.7195,3.7185,3.7185,40
2012-05-07,18:05:00,3.7180,3.7210,3.7180,3.7190,82
2012-05-07,18:10:00,3.7185,3.7185,3.7165,3.7175,68
2012-05-07,18:15:00,3.7170,3.7170,3.7140,3.7140,84
2012-05-07,18:20:00,3.7140,3.7155,3.7125,3.7155,106
2012-05-07,18:25:00,3.7155,3.7170,3.7145,3.7145,74
2012-05-07,18:30:00,3.7155,3.7190,3.7150,3.7185,37
2012-05-07,18:35:00,3.7180,3.7180,3.7165,3.7180,27
2012-05-07,18:40:00,3.7175,3.7230,3.7165,3.7225,188
2012-05-07,18:45:00,3.7225,3.7225,3.7180,3.7185,93
2012-05-07,18:50:00,3.7190,3.7190,3.7150,3.7165,87
2012-05-07,18:55:00,3.7160,3.7170,3.7150,3.7155,28
2012-05-07,19:00:00,3.7160,3.7160,3.7130,3.7140,61
2012-05-07,19:05:00,3.7145,3.7145,3.7115,3.7120,53
2012-05-07,19:10:00,3.7125,3.7150,3.7125,3.7150,38
2012-05-07,19:15:00,3.7150,3.7165,3.7150,3.7150,24
2012-05-07,19:20:00,3.7155,3.7155,3.7135,3.7145,29
2012-05-07,19:25:00,3.7145,3.7205,3.7145,3.7190,76
2012-05-07,19:30:00,3.7195,3.7220,3.7185,3.7205,87
2012-05-07,19:35:00,3.7210,3.7220,3.7180,3.7190,90
2012-05-07,19:40:00,3.7180,3.7180,3.7165,3.7175,42
2012-05-07,19:45:00,3.7175,3.7190,3.7170,3.7175,55
2012-05-07,19:50:00,3.7170,3.7175,3.7135,3.7135,50
2012-05-07,19:55:00,3.7145,3.7155,3.7135,3.7155,41
2012-05-07,20:00:00,3.7155,3.7175,3.7155,3.7170,106
2012-05-07,20:05:00,3.7165,3.7195,3.7155,3.7155,47
2012-05-07,20:10:00,3.7150,3.7190,3.7150,3.7190,222
2012-05-07,20:15:00,3.7185,3.7205,3.7175,3.7195,96
2012-05-07,20:20:00,3.7195,3.7230,3.7195,3.7220,155
2012-05-07,20:25:00,3.7220,3.7225,3.7175,3.7195,167
2012-05-07,20:30:00,3.7195,3.7230,3.7195,3.7225,115
2012-05-07,20:35:00,3.7230,3.7320,3.7230,3.7280,617
2012-05-07,20:40:00,3.7285,3.7290,3.7225,3.7235,261
2012-05-07,20:45:00,3.7240,3.7245,3.7215,3.7230,111
2012-05-07,20:50:00,3.7230,3.7240,3.7210,3.7225,111
2012-05-07,20:55:00,3.7230,3.7255,3.7220,3.7220,120
2012-05-07,21:00:00,3.7225,3.7275,3.7220,3.7255,176
2012-05-07,21:05:00,3.7250,3.7270,3.7250,3.7265,78
2012-05-07,21:10:00,3.7265,3.7285,3.7255,3.7270,101
2012-05-07,21:15:00,3.7270,3.7300,3.7260,3.7285,190
2012-05-07,21:20:00,3.7285,3.7310,3.7265,3.7265,175
2012-05-07,21:25:00,3.7285,3.7300,3.7265,3.7290,167
2012-05-07,21:30:00,3.7295,3.7300,3.7270,3.7275,278
2012-05-07,21:35:00,3.7280,3.7335,3.7250,3.7330,347
2012-05-07,21:40:00,3.7330,3.7345,3.7305,3.7315,247
2012-05-07,21:45:00,3.7305,3.7305,3.7220,3.7235,290
2012-05-07,21:50:00,3.7240,3.7265,3.7230,3.7255,196
2012-05-07,21:55:00,3.7255,3.7280,3.7235,3.7260,207
2012-05-07,22:00:00,3.7265,3.7290,3.7235,3.7280,211
2012-05-07,22:05:00,3.7280,3.7280,3.7240,3.7245,200
2012-05-07,22:10:00,3.7245,3.7255,3.7155,3.7185,365
2012-05-07,22:15:00,3.7180,3.7205,3.7170,3.7185,214
2012-05-07,22:20:00,3.7185,3.7205,3.7165,3.7205,150
2012-05-07,22:25:00,3.7200,3.7205,3.7140,3.7150,246
2012-05-07,22:30:00,3.7150,3.7160,3.7110,3.7120,325
2012-05-07,22:35:00,3.7110,3.7120,3.7090,3.7100,390
2012-05-07,22:40:00,3.7105,3.7135,3.7100,3.7110,401
2012-05-07,22:45:00,3.7105,3.7140,3.7095,3.7135,229
2012-05-07,22:50:00,3.7140,3.7185,3.7115,3.7165,272
2012-05-07,22:55:00,3.7165,3.7200,3.7150,3.7180,278
2012-05-07,23:00:00,3.7180,3.7215,3.7180,3.7190,277
2012-05-07,23:05:00,3.7190,3.7220,3.7185,3.7210,193
2012-05-07,23:10:00,3.7215,3.7260,3.7210,3.7235,278
2012-05-07,23:15:00,3.7240,3.7250,3.7225,3.7235,163
2012-05-07,23:20:00,3.7240,3.7280,3.7240,3.7265,158
2012-05-07,23:25:00,3.7265,3.7265,3.7225,3.7230,215
2012-05-07,23:30:00,3.7235,3.7295,3.7230,3.7285,199
2012-05-07,23:35:00,3.7285,3.7300,3.7245,3.7250,200
2012-05-07,23:40:00,3.7255,3.7260,3.7230,3.7250,117
2012-05-07,23:45:00,3.7255,3.7280,3.7240,3.7275,135
2012-05-07,23:50:00,3.7270,3.7275,3.7255,3.7260,40
2012-05-07,23:55:00,3.7260,3.7270,3.7250,3.7270,55
2012-05-08,00:00:00,3.7270,3.7305,3.7265,3.7280,389
2012-05-08,00:05:00,3.7285,3.7305,3.7285,3.7290,150
2012-05-08,00:10:00,3.7285,3.7290,3.7265,3.7270,92
2012-05-08,00:15:00,3.7270,3.7280,3.7265,3.7280,39
2012-05-08,00:20:00,3.7275,3.7305,3.7270,3.7300,120
2012-05-08,00:25:00,3.7305,3.7330,3.7300,3.7325,195
2012-05-08,00:30:00,3.7325,3.7450,3.7320,3.7445,796
2012-05-08,00:35:00,3.7445,3.7495,3.7445,3.7485,711
2012-05-08,00:40:00,3.7480,3.7685,3.7465,3.7650,1660
2012-05-08,00:45:00,3.7655,3.7785,3.7655,3.7670,1491
2012-05-08,00:50:00,3.7675,3.7730,3.7665,3.7670,743
2012-05-08,00:55:00,3.7665,3.7755,3.7645,3.7745,1564
2012-05-08,01:00:00,3.7740,3.7760,3.7700,3.7730,511
2012-05-08,01:05:00,3.7730,3.7740,3.7710,3.7715,280
2012-05-08,01:10:00,3.7710,3.7740,3.7680,3.7680,259
2012-05-08,01:15:00,3.7685,3.7700,3.7670,3.7700,137
2012-05-08,01:20:00,3.7690,3.7700,3.7635,3.7650,287
2012-05-08,01:25:00,3.7645,3.7645,3.7590,3.7615,274
2012-05-08,01:30:00,3.7610,3.7655,3.7610,3.7655,110
2012-05-08,01:35:00,3.7660,3.7675,3.7650,3.7660,132
2012-05-08,01:40:00,3.7660,3.7675,3.7655,3.7655,99
2012-05-08,01:45:00,3.7670,3.7680,3.7665,3.7670,67
2012-05-08,01:50:00,3.7665,3.7665,3.7635,3.7645,162
2012-05-08,01:55:00,3.7655,3.7655,3.7630,3.7635,172
2012-05-08,02:00:00,3.7635,3.7675,3.7610,3.7625,137
2012-05-08,02:05:00,3.7625,3.7640,3.7625,3.7625,58
2012-05-08,02:10:00,3.7625,3.7630,3.7610,3.7625,69
2012-05-08,02:15:00,3.7625,3.7625,3.7600,3.7605,56
2012-05-08,02:20:00,3.7610,3.7610,3.7590,3.7590,70
2012-05-08,02:25:00,3.7590,3.7615,3.7565,3.7570,110
2012-05-08,02:30:00,3.7580,3.7600,3.7565,3.7595,87
2012-05-08,02:35:00,3.7590,3.7610,3.7585,3.7585,15
2012-05-08,02:40:00,3.7590,3.7595,3.7580,3.7585,24
2012-05-08,02:45:00,3.7585,3.7600,3.7580,3.7590,94
2012-05-08,02:50:00,3.7595,3.7605,3.7590,3.7600,15
2012-05-08,02:55:00,3.7600,3.7600,3.7580,3.7580,25
2012-05-08,03:00:00,3.7585,3.7595,3.7580,3.7580,47
2012-05-08,03:05:00,3.7575,3.7585,3.7575,3.7580,16
2012-05-08,03:10:00,3.7585,3.7590,3.7585,3.7590,25
2012-05-08,03:15:00,3.7585,3.7590,3.7575,3.7580,15
2012-05-08,03:20:00,3.7585,3.7590,3.7585,3.7590,6
2012-05-08,03:25:00,3.7580,3.7595,3.7575,3.7580,24
2012-05-08,03:30:00,3.7580,3.7735,3.7570,3.7590,35
2012-05-08,03:35:00,3.7585,3.7595,3.7575,3.7580,30
2012-05-08,03:40:00,3.7590,3.7600,3.7565,3.7570,53
2012-05-08,03:45:00,3.7575,3.7585,3.7570,3.7580,33
2012-05-08,03:50:00,3.7575,3.7585,3.7565,3.7570,53
2012-05-08,03:55:00,3.7565,3.7580,3.7565,3.7565,27
2012-05-08,04:00:00,3.7570,3.7590,3.7555,3.7570,80
2012-05-08,04:05:00,3.7570,3.7575,3.7565,3.7570,14
2012-05-08,04:10:00,3.7570,3.7580,3.7570,3.7580,28
2012-05-08,04:15:00,3.7580,3.7580,3.7575,3.7580,12
2012-05-08,04:20:00,3.7575,3.7580,3.7575,3.7575,7
2012-05-08,04:25:00,3.7590,3.7590,3.7575,3.7575,8
2012-05-08,04:30:00,3.7580,3.7590,3.7580,3.7580,15
2012-05-08,04:35:00,3.7575,3.7590,3.7570,3.7580,37
2012-05-08,04:40:00,3.7575,3.7580,3.7575,3.7580,5
2012-05-08,04:45:00,3.7580,3.7580,3.7570,3.7570,8
2012-05-08,04:50:00,3.7570,3.7570,3.7570,3.7570,5
2012-05-08,04:55:00,3.7575,3.7575,3.7560,3.7560,5
2012-05-08,05:00:00,3.7570,3.7570,3.7570,3.7570,1
2012-05-08,05:05:00,3.7575,3.7575,3.7560,3.7560,5
2012-05-08,05:10:00,3.7565,3.7605,3.7565,3.7595,32
2012-05-08,06:00:00,3.7655,3.7655,3.7600,3.7610,99
2012-05-08,06:05:00,3.7610,3.7610,3.7595,3.7610,21
2012-05-08,06:10:00,3.7610,3.7610,3.7590,3.7595,14
2012-05-08,06:15:00,3.7590,3.7625,3.7585,3.7610,36
2012-05-08,06:20:00,3.7600,3.7600,3.7590,3.7595,14
2012-05-08,06:25:00,3.7595,3.7600,3.7590,3.7590,18
2012-05-08,06:30:00,3.7595,3.7595,3.7595,3.7595,2
2012-05-08,06:40:00,3.7590,3.7600,3.7590,3.7600,18
2012-05-08,06:45:00,3.7600,3.7600,3.7595,3.7595,12
2012-05-08,06:50:00,3.7590,3.7590,3.7590,3.7590,4
2012-05-08,06:55:00,3.7590,3.7595,3.7590,3.7595,5
2012-05-08,07:00:00,3.7595,3.7595,3.7575,3.7575,43
2012-05-08,07:05:00,3.7575,3.7575,3.7555,3.7560,28
2012-05-08,07:10:00,3.7565,3.7570,3.7555,3.7565,33
2012-05-08,07:15:00,3.7565,3.7575,3.7565,3.7575,6
2012-05-08,07:20:00,3.7570,3.7570,3.7560,3.7565,11
2012-05-08,07:25:00,3.7555,3.7555,3.7540,3.7550,21
2012-05-08,07:30:00,3.7550,3.7570,3.7550,3.7555,30
2012-05-08,07:35:00,3.7555,3.7565,3.7555,3.7565,11
2012-05-08,07:40:00,3.7560,3.7575,3.7560,3.7560,11
2012-05-08,07:45:00,3.7555,3.7555,3.7555,3.7555,3
2012-05-08,07:50:00,3.7565,3.7590,3.7565,3.7570,81
2012-05-08,07:55:00,3.7565,3.7575,3.7565,3.7575,9
2012-05-08,08:00:00,3.7570,3.7575,3.7495,3.7505,386
2012-05-08,08:05:00,3.7510,3.7525,3.7495,3.7515,73
2012-05-08,08:10:00,3.7510,3.7515,3.7480,3.7480,86
2012-05-08,08:15:00,3.7490,3.7490,3.7445,3.7455,147
2012-05-08,08:20:00,3.7455,3.7460,3.7430,3.7455,73
2012-05-08,08:25:00,3.7450,3.7460,3.7435,3.7445,53
2012-05-08,08:30:00,3.7445,3.7455,3.7435,3.7450,32
2012-05-08,08:35:00,3.7455,3.7455,3.7440,3.7450,15
2012-05-08,08:40:00,3.7460,3.7460,3.7450,3.7450,12
2012-05-08,08:45:00,3.7445,3.7445,3.7440,3.7445,6
2012-05-08,08:50:00,3.7450,3.7470,3.7440,3.7460,97
2012-05-08,08:55:00,3.7450,3.7455,3.7380,3.7395,448
2012-05-08,09:00:00,3.7390,3.7415,3.7360,3.7360,804
2012-05-08,09:05:00,3.7360,3.7370,3.7350,3.7355,457
2012-05-08,09:10:00,3.7355,3.7390,3.7355,3.7380,233
2012-05-08,09:15:00,3.7380,3.7450,3.7380,3.7450,313
2012-05-08,09:20:00,3.7450,3.7455,3.7435,3.7440,101
2012-05-08,09:25:00,3.7445,3.7445,3.7420,3.7425,130
2012-05-08,09:30:00,3.7420,3.7425,3.7395,3.7415,202
2012-05-08,09:35:00,3.7415,3.7425,3.7410,3.7415,127
2012-05-08,09:40:00,3.7415,3.7445,3.7410,3.7430,152
2012-05-08,09:45:00,3.7430,3.7430,3.7415,3.7420,33
2012-05-08,09:50:00,3.7420,3.7425,3.7410,3.7415,47
2012-05-08,09:55:00,3.7410,3.7410,3.7380,3.7385,78
2012-05-08,10:00:00,3.7390,3.7405,3.7380,3.7400,55
2012-05-08,10:05:00,3.7395,3.7420,3.7395,3.7410,39
2012-05-08,10:10:00,3.7420,3.7420,3.7410,3.7420,24
2012-05-08,10:15:00,3.7420,3.7420,3.7410,3.7415,21
2012-05-08,10:20:00,3.7405,3.7410,3.7395,3.7410,73
2012-05-08,10:25:00,3.7410,3.7410,3.7395,3.7395,37
2012-05-08,10:30:00,3.7400,3.7410,3.7365,3.7380,164
2012-05-08,10:35:00,3.7385,3.7400,3.7360,3.7395,152
2012-05-08,10:40:00,3.7395,3.7400,3.7380,3.7395,37
2012-05-08,10:45:00,3.7385,3.7385,3.7370,3.7375,62
2012-05-08,10:50:00,3.7390,3.7410,3.7385,3.7400,61
2012-05-08,10:55:00,3.7410,3.7420,3.7400,3.7405,36
2012-05-08,11:00:00,3.7405,3.7415,3.7400,3.7405,51
2012-05-08,11:05:00,3.7410,3.7410,3.7390,3.7390,28
2012-05-08,11:10:00,3.7390,3.7390,3.7370,3.7385,16
2012-05-08,11:15:00,3.7385,3.7385,3.7360,3.7380,36
2012-05-08,11:20:00,3.7375,3.7385,3.7365,3.7365,25
2012-05-08,11:25:00,3.7365,3.7385,3.7365,3.7380,83
2012-05-08,11:30:00,3.7380,3.7380,3.7370,3.7370,31
2012-05-08,11:35:00,3.7375,3.7380,3.7375,3.7380,15
2012-05-08,11:40:00,3.7380,3.7380,3.7380,3.7380,16
2012-05-08,11:45:00,3.7375,3.7380,3.7370,3.7380,5
2012-05-08,11:50:00,3.7380,3.7390,3.7380,3.7390,15
2012-05-08,11:55:00,3.7390,3.7405,3.7390,3.7400,39
2012-05-08,12:00:00,3.7400,3.7405,3.7400,3.7405,18
2012-05-08,12:05:00,3.7400,3.7425,3.7395,3.7415,43
2012-05-08,12:10:00,3.7420,3.7420,3.7420,3.7420,11
2012-05-08,12:15:00,3.7415,3.7440,3.7415,3.7430,67
2012-05-08,12:20:00,3.7430,3.7440,3.7420,3.7440,28
2012-05-08,12:25:00,3.7440,3.7445,3.7435,3.7440,27
2012-05-08,12:30:00,3.7440,3.7475,3.7435,3.7475,253
2012-05-08,12:35:00,3.7480,3.7480,3.7470,3.7475,82
2012-05-08,12:40:00,3.7475,3.7480,3.7450,3.7460,44
2012-05-08,12:45:00,3.7460,3.7465,3.7450,3.7465,41
2012-05-08,12:50:00,3.7465,3.7465,3.7440,3.7445,29
2012-05-08,12:55:00,3.7445,3.7450,3.7430,3.7440,22
2012-05-08,13:00:00,3.7445,3.7445,3.7420,3.7430,52
2012-05-08,13:05:00,3.7430,3.7430,3.7415,3.7430,48
2012-05-08,13:10:00,3.7425,3.7430,3.7420,3.7430,24
2012-05-08,13:15:00,3.7435,3.7440,3.7430,3.7440,11
2012-05-08,13:20:00,3.7440,3.7450,3.7430,3.7450,65
2012-05-08,13:25:00,3.7440,3.7450,3.7435,3.7440,37
2012-05-08,13:30:00,3.7440,3.7450,3.7420,3.7440,152
2012-05-08,13:35:00,3.7445,3.7460,3.7430,3.7430,130
2012-05-08,13:40:00,3.7430,3.7435,3.7420,3.7430,64
2012-05-08,13:45:00,3.7435,3.7475,3.7435,3.7460,160
2012-05-08,13:50:00,3.7455,3.7470,3.7455,3.7465,58
2012-05-08,13:55:00,3.7465,3.7470,3.7455,3.7455,95
2012-05-08,14:00:00,3.7455,3.7470,3.7450,3.7465,77
2012-05-08,14:05:00,3.7465,3.7465,3.7460,3.7460,25
2012-05-08,14:10:00,3.7465,3.7475,3.7450,3.7450,122
2012-05-08,14:15:00,3.7450,3.7460,3.7430,3.7435,118
2012-05-08,14:20:00,3.7440,3.7440,3.7425,3.7430,86
2012-05-08,14:25:00,3.7435,3.7445,3.7395,3.7395,165
2012-05-08,14:30:00,3.7390,3.7390,3.7355,3.7365,182
2012-05-08,14:35:00,3.7360,3.7375,3.7350,3.7365,113
2012-05-08,14:40:00,3.7365,3.7365,3.7300,3.7325,297
2012-05-08,14:45:00,3.7325,3.7325,3.7275,3.7285,578
2012-05-08,14:50:00,3.7290,3.7315,3.7285,3.7290,250
2012-05-08,14:55:00,3.7300,3.7305,3.7275,3.7285,308
2012-05-08,15:00:00,3.7285,3.7285,3.7230,3.7270,521
2012-05-08,15:05:00,3.7270,3.7280,3.7250,3.7260,206
2012-05-08,15:10:00,3.7255,3.7260,3.7220,3.7240,171
2012-05-08,15:15:00,3.7250,3.7255,3.7200,3.7215,244
2012-05-08,15:20:00,3.7225,3.7245,3.7190,3.7190,253
2012-05-08,15:25:00,3.7190,3.7200,3.7155,3.7155,281
2012-05-08,15:30:00,3.7155,3.7170,3.7125,3.7140,271
2012-05-08,15:35:00,3.7135,3.7155,3.7135,3.7155,193
2012-05-08,15:40:00,3.7150,3.7195,3.7150,3.7190,208
2012-05-08,15:45:00,3.7190,3.7225,3.7190,3.7190,266
2012-05-08,15:50:00,3.7190,3.7220,3.7185,3.7190,153
2012-05-08,15:55:00,3.7195,3.7220,3.7180,3.7195,203
2012-05-08,16:00:00,3.7195,3.7195,3.7165,3.7180,112
2012-05-08,16:05:00,3.7180,3.7185,3.7090,3.7095,323
2012-05-08,16:10:00,3.7090,3.7090,3.7025,3.7030,586
2012-05-08,16:15:00,3.7035,3.7050,3.7010,3.7020,207
2012-05-08,16:20:00,3.7025,3.7055,3.7025,3.7045,130
2012-05-08,16:25:00,3.7045,3.7050,3.7025,3.7045,126
2012-05-08,16:30:00,3.7045,3.7050,3.7030,3.7045,97
2012-05-08,16:35:00,3.7050,3.7050,3.7020,3.7025,234
2012-05-08,16:40:00,3.7030,3.7050,3.7015,3.7035,152
2012-05-08,16:45:00,3.7030,3.7035,3.7000,3.7010,183
2012-05-08,16:50:00,3.7005,3.7005,3.6975,3.6995,170
2012-05-08,16:55:00,3.6990,3.7035,3.6970,3.7030,225
2012-05-08,17:00:00,3.7025,3.7040,3.7010,3.7030,138
2012-05-08,17:05:00,3.7030,3.7065,3.7030,3.7055,137
2012-05-08,17:10:00,3.7045,3.7075,3.7040,3.7055,123
2012-05-08,17:15:00,3.7055,3.7065,3.7015,3.7020,88
2012-05-08,17:20:00,3.7020,3.7025,3.6990,3.7005,154
2012-05-08,17:25:00,3.7010,3.7015,3.6985,3.7010,95
2012-05-08,17:30:00,3.7000,3.7020,3.6985,3.7020,74
2012-05-08,17:35:00,3.7010,3.7020,3.6995,3.7005,61
2012-05-08,17:40:00,3.7005,3.7005,3.6970,3.6990,259
2012-05-08,17:45:00,3.6995,3.6995,3.6970,3.6980,108
2012-05-08,17:50:00,3.6975,3.6980,3.6920,3.6925,411
2012-05-08,17:55:00,3.6920,3.6970,3.6900,3.6970,392
2012-05-08,18:00:00,3.6970,3.6990,3.6945,3.6960,195
2012-05-08,18:05:00,3.6965,3.6970,3.6945,3.6960,82
2012-05-08,18:10:00,3.6960,3.7000,3.6955,3.6965,101
2012-05-08,18:15:00,3.6965,3.7000,3.6965,3.6995,92
2012-05-08,18:20:00,3.6990,3.6995,3.6980,3.6990,40
2012-05-08,18:25:00,3.6985,3.7000,3.6980,3.7000,44
2012-05-08,18:30:00,3.6995,3.7015,3.6990,3.7000,107
2012-05-08,18:35:00,3.7000,3.7010,3.6990,3.7000,138
2012-05-08,18:40:00,3.6995,3.7005,3.6970,3.6980,59
2012-05-08,18:45:00,3.6980,3.6995,3.6970,3.6995,173
2012-05-08,18:50:00,3.6990,3.7000,3.6965,3.6980,105
2012-05-08,18:55:00,3.6985,3.6990,3.6965,3.6980,107
2012-05-08,19:00:00,3.6985,3.7010,3.6970,3.6990,58
2012-05-08,19:05:00,3.6995,3.7005,3.6985,3.6995,74
2012-05-08,19:10:00,3.6990,3.7025,3.6990,3.7025,128
2012-05-08,19:15:00,3.7025,3.7055,3.7015,3.7050,178
2012-05-08,19:20:00,3.7055,3.7055,3.7020,3.7035,168
2012-05-08,19:25:00,3.7030,3.7040,3.7015,3.7030,79
2012-05-08,19:30:00,3.7030,3.7055,3.7015,3.7015,199
2012-05-08,19:35:00,3.7015,3.7040,3.7005,3.7025,172
2012-05-08,19:40:00,3.7025,3.7025,3.7005,3.7010,68
2012-05-08,19:45:00,3.7010,3.7040,3.6995,3.7040,73
2012-05-08,19:50:00,3.7040,3.7160,3.7040,3.7140,711
2012-05-08,19:55:00,3.7135,3.7180,3.7130,3.7170,297
2012-05-08,20:00:00,3.7170,3.7175,3.7120,3.7135,229
2012-05-08,20:05:00,3.7135,3.7155,3.7110,3.7120,181
2012-05-08,20:10:00,3.7120,3.7120,3.7055,3.7085,815
2012-05-08,20:15:00,3.7085,3.7085,3.7000,3.7005,410
2012-05-08,20:20:00,3.7000,3.7000,3.6920,3.6955,937
2012-05-08,20:25:00,3.6950,3.6950,3.6825,3.6850,1192
2012-05-08,20:30:00,3.6845,3.6875,3.6830,3.6865,535
2012-05-08,20:35:00,3.6865,3.6920,3.6850,3.6915,493
2012-05-08,20:40:00,3.6910,3.6915,3.6850,3.6870,220
2012-05-08,20:45:00,3.6865,3.6920,3.6845,3.6900,322
2012-05-08,20:50:00,3.6895,3.6950,3.6895,3.6930,287
2012-05-08,20:55:00,3.6930,3.6965,3.6925,3.6925,292
2012-05-08,21:00:00,3.6920,3.6920,3.6860,3.6890,319
2012-05-08,21:05:00,3.6890,3.6925,3.6865,3.6900,210
2012-05-08,21:10:00,3.6905,3.6930,3.6875,3.6895,227
2012-05-08,21:15:00,3.6900,3.6950,3.6880,3.6900,293
2012-05-08,21:20:00,3.6905,3.6905,3.6860,3.6900,208
2012-05-08,21:25:00,3.6900,3.6920,3.6885,3.6890,107
2012-05-08,21:30:00,3.6895,3.6905,3.6850,3.6860,573
2012-05-08,21:35:00,3.6860,3.6880,3.6750,3.6760,1097
2012-05-08,21:40:00,3.6755,3.6800,3.6740,3.6765,698
2012-05-08,21:45:00,3.6765,3.6800,3.6755,3.6780,483
2012-05-08,21:50:00,3.6775,3.6795,3.6700,3.6720,919
2012-05-08,21:55:00,3.6720,3.6740,3.6690,3.6725,557
2012-05-08,22:00:00,3.6720,3.6750,3.6670,3.6710,907
2012-05-08,22:05:00,3.6705,3.6710,3.6630,3.6645,1545
2012-05-08,22:10:00,3.6645,3.6645,3.6590,3.6625,879
2012-05-08,22:15:00,3.6625,3.6705,3.6625,3.6690,789
2012-05-08,22:20:00,3.6690,3.6705,3.6650,3.6675,486
2012-05-08,22:25:00,3.6675,3.6680,3.6640,3.6655,225
2012-05-08,22:30:00,3.6650,3.6660,3.6620,3.6625,441
2012-05-08,22:35:00,3.6635,3.6640,3.6575,3.6640,886
2012-05-08,22:40:00,3.6635,3.6655,3.6620,3.6645,312
2012-05-08,22:45:00,3.6640,3.6655,3.6605,3.6650,614
2012-05-08,22:50:00,3.6645,3.6685,3.6625,3.6635,909
2012-05-08,22:55:00,3.6630,3.6665,3.6620,3.6655,454
2012-05-08,23:00:00,3.6655,3.6680,3.6625,3.6630,495
2012-05-08,23:05:00,3.6630,3.6635,3.6595,3.6615,531
2012-05-08,23:10:00,3.6615,3.6615,3.6565,3.6590,701
2012-05-08,23:15:00,3.6585,3.6630,3.6570,3.6620,468
2012-05-08,23:20:00,3.6625,3.6635,3.6600,3.6625,296
2012-05-08,23:25:00,3.6630,3.6710,3.6625,3.6685,667
2012-05-08,23:30:00,3.6685,3.6730,3.6675,3.6725,421
2012-05-08,23:35:00,3.6725,3.6850,3.6725,3.6805,1245
2012-05-08,23:40:00,3.6815,3.6875,3.6815,3.6855,748
2012-05-08,23:45:00,3.6855,3.6860,3.6815,3.6825,466
2012-05-08,23:50:00,3.6830,3.6860,3.6810,3.6830,589
2012-05-08,23:55:00,3.6835,3.6835,3.6795,3.6815,423
2012-05-09,00:00:00,3.6810,3.6825,3.6780,3.6785,189
2012-05-09,00:05:00,3.6780,3.6800,3.6770,3.6780,268
2012-05-09,00:10:00,3.6780,3.6840,3.6780,3.6825,202
2012-05-09,00:15:00,3.6820,3.6825,3.6795,3.6800,151
2012-05-09,00:20:00,3.6800,3.6800,3.6750,3.6755,230
2012-05-09,00:25:00,3.6755,3.6770,3.6710,3.6710,367
2012-05-09,00:30:00,3.6710,3.6750,3.6710,3.6740,318
2012-05-09,00:35:00,3.6740,3.6760,3.6725,3.6750,218
2012-05-09,00:40:00,3.6760,3.6800,3.6750,3.6760,310
2012-05-09,00:45:00,3.6760,3.6785,3.6750,3.6770,139
2012-05-09,00:50:00,3.6765,3.6805,3.6765,3.6780,146
2012-05-09,00:55:00,3.6780,3.6815,3.6755,3.6760,1103
2012-05-09,01:00:00,3.6760,3.6760,3.6740,3.6755,398
2012-05-09,01:05:00,3.6760,3.6765,3.6735,3.6750,161
2012-05-09,01:10:00,3.6760,3.6780,3.6755,3.6770,151
2012-05-09,01:15:00,3.6765,3.6780,3.6765,3.6770,178
2012-05-09,01:20:00,3.6775,3.6775,3.6755,3.6765,113
2012-05-09,01:25:00,3.6760,3.6785,3.6760,3.6780,163
2012-05-09,01:30:00,3.6780,3.6805,3.6780,3.6795,192
2012-05-09,01:35:00,3.6800,3.6815,3.6795,3.6795,142
2012-05-09,01:40:00,3.6805,3.6835,3.6805,3.6825,114
2012-05-09,01:45:00,3.6830,3.6845,3.6810,3.6810,169
2012-05-09,01:50:00,3.6815,3.6820,3.6765,3.6765,183
2012-05-09,01:55:00,3.6760,3.6800,3.6755,3.6790,119
2012-05-09,02:00:00,3.6800,3.6820,3.6795,3.6795,87
2012-05-09,02:05:00,3.6795,3.6805,3.6780,3.6780,23
2012-05-09,02:10:00,3.6780,3.6780,3.6755,3.6770,52
2012-05-09,02:15:00,3.6770,3.6780,3.6760,3.6775,58
2012-05-09,02:20:00,3.6775,3.6785,3.6770,3.6780,34
2012-05-09,02:25:00,3.6785,3.6805,3.6780,3.6795,63
2012-05-09,02:30:00,3.6805,3.6815,3.6800,3.6800,32
2012-05-09,02:35:00,3.6800,3.6810,3.6800,3.6810,39
2012-05-09,02:40:00,3.6815,3.6860,3.6815,3.6825,133
2012-05-09,02:45:00,3.6820,3.6850,3.6810,3.6845,77
2012-05-09,02:50:00,3.6855,3.6880,3.6845,3.6865,170
2012-05-09,02:55:00,3.6865,3.6885,3.6835,3.6880,212
2012-05-09,03:00:00,3.6880,3.6920,3.6850,3.6920,146
2012-05-09,03:05:00,3.6915,3.6920,3.6900,3.6900,117
2012-05-09,03:10:00,3.6910,3.6920,3.6910,3.6915,33
2012-05-09,03:15:00,3.6920,3.6925,3.6905,3.6925,147
2012-05-09,03:20:00,3.6925,3.6950,3.6905,3.6905,163
2012-05-09,03:25:00,3.6900,3.6930,3.6900,3.6910,48
2012-05-09,03:30:00,3.6920,3.6930,3.6775,3.6890,35
2012-05-09,03:35:00,3.6890,3.6910,3.6870,3.6910,100
2012-05-09,03:40:00,3.6910,3.6915,3.6855,3.6880,119
2012-05-09,03:45:00,3.6885,3.6885,3.6855,3.6865,35
2012-05-09,03:50:00,3.6865,3.6885,3.6865,3.6870,34
2012-05-09,03:55:00,3.6875,3.6895,3.6870,3.6895,65
2012-05-09,04:00:00,3.6895,3.6910,3.6885,3.6895,69
2012-05-09,04:05:00,3.6890,3.6900,3.6890,3.6895,13
2012-05-09,04:10:00,3.6895,3.6895,3.6835,3.6835,80
2012-05-09,04:15:00,3.6835,3.6840,3.6825,3.6825,17
2012-05-09,04:20:00,3.6835,3.6835,3.6820,3.6820,21
2012-05-09,04:25:00,3.6830,3.6885,3.6830,3.6885,64
2012-05-09,04:30:00,3.6885,3.6905,3.6870,3.6900,116
2012-05-09,04:35:00,3.6900,3.6900,3.6875,3.6900,18
2012-05-09,04:40:00,3.6895,3.6900,3.6875,3.6895,15
2012-05-09,04:45:00,3.6900,3.6905,3.6880,3.6880,13
2012-05-09,04:50:00,3.6895,3.6900,3.6895,3.6900,6
2012-05-09,04:55:00,3.6900,3.6925,3.6880,3.6880,26
2012-05-09,05:00:00,3.6910,3.6910,3.6905,3.6905,5
2012-05-09,05:05:00,3.6915,3.6930,3.6915,3.6930,5
2012-05-09,05:10:00,3.6920,3.6930,3.6910,3.6910,8
2012-05-09,06:00:00,3.6890,3.6905,3.6875,3.6895,21
2012-05-09,06:05:00,3.6895,3.6895,3.6895,3.6895,1
2012-05-09,06:10:00,3.6895,3.6910,3.6895,3.6910,7
2012-05-09,06:15:00,3.6920,3.6930,3.6920,3.6925,10
2012-05-09,06:20:00,3.6925,3.6930,3.6915,3.6920,21
2012-05-09,06:25:00,3.6925,3.6925,3.6910,3.6915,16
2012-05-09,06:30:00,3.6905,3.6905,3.6900,3.6905,8
2012-05-09,06:35:00,3.6900,3.6900,3.6900,3.6900,26
2012-05-09,06:40:00,3.6905,3.6905,3.6880,3.6885,28
2012-05-09,06:45:00,3.6880,3.6890,3.6875,3.6875,13
2012-05-09,06:50:00,3.6875,3.6875,3.6860,3.6865,66
2012-05-09,06:55:00,3.6870,3.6885,3.6870,3.6885,20
2012-05-09,07:00:00,3.6880,3.6900,3.6875,3.6875,9
2012-05-09,07:05:00,3.6890,3.6890,3.6875,3.6875,6
2012-05-09,07:10:00,3.6875,3.6875,3.6855,3.6860,39
2012-05-09,07:15:00,3.6860,3.6860,3.6850,3.6860,22
2012-05-09,07:20:00,3.6860,3.6860,3.6855,3.6860,5
2012-05-09,07:25:00,3.6865,3.6880,3.6860,3.6880,27
2012-05-09,07:30:00,3.6875,3.6875,3.6850,3.6850,42
2012-05-09,07:35:00,3.6855,3.6865,3.6845,3.6845,22
2012-05-09,07:40:00,3.6845,3.6855,3.6840,3.6840,17
2012-05-09,07:45:00,3.6835,3.6845,3.6825,3.6825,68
2012-05-09,07:50:00,3.6825,3.6830,3.6825,3.6825,24
2012-05-09,07:55:00,3.6820,3.6820,3.6810,3.6815,52
2012-05-09,08:00:00,3.6815,3.6840,3.6805,3.6820,151
2012-05-09,08:05:00,3.6820,3.6850,3.6810,3.6850,42
2012-05-09,08:10:00,3.6850,3.6850,3.6815,3.6830,23
2012-05-09,08:15:00,3.6840,3.6870,3.6835,3.6850,40
2012-05-09,08:20:00,3.6850,3.6850,3.6840,3.6850,29
2012-05-09,08:25:00,3.6850,3.6865,3.6850,3.6855,37
2012-05-09,08:30:00,3.6850,3.6860,3.6840,3.6840,34
2012-05-09,08:35:00,3.6845,3.6850,3.6815,3.6830,67
2012-05-09,08:40:00,3.6830,3.6830,3.6800,3.6800,38
2012-05-09,08:45:00,3.6805,3.6805,3.6775,3.6780,87
2012-05-09,08:50:00,3.6780,3.6810,3.6780,3.6805,34
2012-05-09,08:55:00,3.6810,3.6845,3.6795,3.6840,133
2012-05-09,09:00:00,3.6840,3.6935,3.6840,3.6930,744
2012-05-09,09:05:00,3.6935,3.6945,3.6885,3.6900,181
2012-05-09,09:10:00,3.6900,3.6905,3.6880,3.6890,132
2012-05-09,09:15:00,3.6900,3.6900,3.6850,3.6860,101
2012-05-09,09:20:00,3.6850,3.6875,3.6845,3.6865,136
2012-05-09,09:25:00,3.6865,3.6900,3.6865,3.6900,186
2012-05-09,09:30:00,3.6895,3.6900,3.6870,3.6870,95
2012-05-09,09:35:00,3.6875,3.6900,3.6870,3.6900,38
2012-05-09,09:40:00,3.6900,3.6920,3.6850,3.6875,159
2012-05-09,09:45:00,3.6875,3.6885,3.6860,3.6880,47
2012-05-09,09:50:00,3.6865,3.6865,3.6840,3.6840,75
2012-05-09,09:55:00,3.6835,3.6875,3.6800,3.6865,330
2012-05-09,10:00:00,3.6850,3.6870,3.6840,3.6845,70
2012-05-09,10:05:00,3.6855,3.6865,3.6855,3.6865,17
2012-05-09,10:10:00,3.6865,3.6865,3.6825,3.6825,51
2012-05-09,10:15:00,3.6825,3.6825,3.6775,3.6780,234
2012-05-09,10:20:00,3.6785,3.6815,3.6785,3.6810,52
2012-05-09,10:25:00,3.6810,3.6820,3.6790,3.6805,61
2012-05-09,10:30:00,3.6790,3.6805,3.6780,3.6800,58
2012-05-09,10:35:00,3.6790,3.6815,3.6790,3.6810,60
2012-05-09,10:40:00,3.6810,3.6815,3.6790,3.6790,55
2012-05-09,10:45:00,3.6785,3.6785,3.6690,3.6690,303
2012-05-09,10:50:00,3.6690,3.6690,3.6645,3.6675,367
2012-05-09,10:55:00,3.6675,3.6695,3.6675,3.6690,52
2012-05-09,11:00:00,3.6695,3.6700,3.6680,3.6700,65
2012-05-09,11:05:00,3.6690,3.6715,3.6685,3.6710,109
2012-05-09,11:10:00,3.6705,3.6710,3.6690,3.6700,46
2012-05-09,11:15:00,3.6700,3.6720,3.6700,3.6705,20
2012-05-09,11:20:00,3.6705,3.6765,3.6705,3.6755,64
2012-05-09,11:25:00,3.6755,3.6775,3.6750,3.6750,165
2012-05-09,11:30:00,3.6750,3.6750,3.6700,3.6710,37
2012-05-09,11:35:00,3.6705,3.6725,3.6705,3.6705,24
2012-05-09,11:40:00,3.6720,3.6720,3.6710,3.6720,5
2012-05-09,11:45:00,3.6710,3.6720,3.6695,3.6720,31
2012-05-09,11:50:00,3.6705,3.6705,3.6670,3.6675,42
2012-05-09,11:55:00,3.6680,3.6690,3.6645,3.6655,80
2012-05-09,12:00:00,3.6640,3.6665,3.6635,3.6655,71
2012-05-09,12:05:00,3.6655,3.6670,3.6645,3.6660,52
2012-05-09,12:10:00,3.6665,3.6690,3.6665,3.6690,11
2012-05-09,12:15:00,3.6675,3.6685,3.6640,3.6675,48
2012-05-09,12:20:00,3.6670,3.6680,3.6665,3.6670,19
2012-05-09,12:25:00,3.6680,3.6680,3.6640,3.6645,78
2012-05-09,12:30:00,3.6645,3.6645,3.6605,3.6610,62
2012-05-09,12:35:00,3.6605,3.6605,3.6570,3.6595,258
2012-05-09,12:40:00,3.6595,3.6595,3.6575,3.6580,98
2012-05-09,12:45:00,3.6585,3.6590,3.6580,3.6585,53
2012-05-09,12:50:00,3.6585,3.6585,3.6550,3.6570,126
2012-05-09,12:55:00,3.6565,3.6565,3.6530,3.6535,114
2012-05-09,13:00:00,3.6540,3.6540,3.6520,3.6525,98
2012-05-09,13:05:00,3.6525,3.6525,3.6500,3.6520,204
2012-05-09,13:10:00,3.6525,3.6565,3.6520,3.6560,123
2012-05-09,13:15:00,3.6555,3.6565,3.6525,3.6560,165
2012-05-09,13:20:00,3.6560,3.6590,3.6560,3.6590,76
2012-05-09,13:25:00,3.6590,3.6595,3.6580,3.6585,30
2012-05-09,13:30:00,3.6585,3.6625,3.6580,3.6595,508
2012-05-09,13:35:00,3.6605,3.6605,3.6550,3.6570,289
2012-05-09,13:40:00,3.6565,3.6590,3.6545,3.6585,196
2012-05-09,13:45:00,3.6590,3.6605,3.6585,3.6590,187
2012-05-09,13:50:00,3.6600,3.6615,3.6595,3.6605,64
2012-05-09,13:55:00,3.6610,3.6660,3.6610,3.6660,339
2012-05-09,14:00:00,3.6650,3.6665,3.6615,3.6620,190
2012-05-09,14:05:00,3.6615,3.6655,3.6615,3.6655,96
2012-05-09,14:10:00,3.6660,3.6700,3.6660,3.6695,296
2012-05-09,14:15:00,3.6695,3.6695,3.6665,3.6670,98
2012-05-09,14:20:00,3.6660,3.6675,3.6655,3.6665,104
2012-05-09,14:25:00,3.6665,3.6740,3.6665,3.6740,298
2012-05-09,14:30:00,3.6735,3.6765,3.6715,3.6735,247
2012-05-09,14:35:00,3.6735,3.6765,3.6715,3.6715,206
2012-05-09,14:40:00,3.6715,3.6730,3.6710,3.6720,145
2012-05-09,14:45:00,3.6720,3.6735,3.6710,3.6725,147
2012-05-09,14:50:00,3.6725,3.6735,3.6710,3.6720,105
2012-05-09,14:55:00,3.6715,3.6740,3.6700,3.6735,155
2012-05-09,15:00:00,3.6735,3.6735,3.6680,3.6700,278
2012-05-09,15:05:00,3.6705,3.6715,3.6665,3.6695,203
2012-05-09,15:10:00,3.6700,3.6715,3.6685,3.6690,97
2012-05-09,15:15:00,3.6690,3.6690,3.6605,3.6635,359
2012-05-09,15:20:00,3.6630,3.6650,3.6580,3.6585,442
2012-05-09,15:25:00,3.6585,3.6630,3.6570,3.6605,171
2012-05-09,15:30:00,3.6595,3.6655,3.6590,3.6655,221
2012-05-09,15:35:00,3.6650,3.6670,3.6630,3.6660,186
2012-05-09,15:40:00,3.6645,3.6675,3.6640,3.6645,97
2012-05-09,15:45:00,3.6650,3.6675,3.6605,3.6625,175
2012-05-09,15:50:00,3.6635,3.6695,3.6635,3.6665,84
2012-05-09,15:55:00,3.6680,3.6725,3.6680,3.6695,260
2012-05-09,16:00:00,3.6695,3.6795,3.6695,3.6780,496
2012-05-09,16:05:00,3.6785,3.6805,3.6770,3.6780,381
2012-05-09,16:10:00,3.6780,3.6780,3.6715,3.6715,210
2012-05-09,16:15:00,3.6725,3.6730,3.6690,3.6705,123
2012-05-09,16:20:00,3.6710,3.6740,3.6695,3.6720,149
2012-05-09,16:25:00,3.6705,3.6705,3.6655,3.6700,176
2012-05-09,16:30:00,3.6700,3.6710,3.6680,3.6690,224
2012-05-09,16:35:00,3.6685,3.6690,3.6645,3.6645,160
2012-05-09,16:40:00,3.6645,3.6700,3.6645,3.6695,186
2012-05-09,16:45:00,3.6695,3.6715,3.6685,3.6700,54
2012-05-09,16:50:00,3.6700,3.6705,3.6630,3.6630,148
2012-05-09,16:55:00,3.6630,3.6645,3.6580,3.6615,554
2012-05-09,17:00:00,3.6615,3.6620,3.6585,3.6595,299
2012-05-09,17:05:00,3.6600,3.6605,3.6550,3.6570,298
2012-05-09,17:10:00,3.6565,3.6570,3.6520,3.6525,327
2012-05-09,17:15:00,3.6525,3.6555,3.6520,3.6550,218
2012-05-09,17:20:00,3.6555,3.6555,3.6510,3.6520,238
2012-05-09,17:25:00,3.6515,3.6530,3.6515,3.6520,152
2012-05-09,17:30:00,3.6520,3.6585,3.6510,3.6550,284
2012-05-09,17:35:00,3.6550,3.6565,3.6500,3.6500,313
2012-05-09,17:40:00,3.6505,3.6510,3.6390,3.6405,1103
2012-05-09,17:45:00,3.6405,3.6410,3.6360,3.6395,597
2012-05-09,17:50:00,3.6395,3.6425,3.6385,3.6415,268
2012-05-09,17:55:00,3.6410,3.6425,3.6390,3.6390,353
2012-05-09,18:00:00,3.6390,3.6390,3.6360,3.6365,383
2012-05-09,18:05:00,3.6370,3.6410,3.6370,3.6400,249
2012-05-09,18:10:00,3.6400,3.6405,3.6330,3.6335,303
2012-05-09,18:15:00,3.6335,3.6385,3.6335,3.6375,270
2012-05-09,18:20:00,3.6375,3.6445,3.6375,3.6445,127
2012-05-09,18:25:00,3.6445,3.6450,3.6420,3.6425,180
2012-05-09,18:30:00,3.6425,3.6460,3.6425,3.6440,56
2012-05-09,18:35:00,3.6425,3.6425,3.6400,3.6405,80
2012-05-09,18:40:00,3.6405,3.6420,3.6380,3.6420,127
2012-05-09,18:45:00,3.6415,3.6430,3.6360,3.6375,205
2012-05-09,18:50:00,3.6370,3.6405,3.6360,3.6385,131
2012-05-09,18:55:00,3.6385,3.6400,3.6365,3.6375,106
2012-05-09,19:00:00,3.6375,3.6380,3.6350,3.6360,126
2012-05-09,19:05:00,3.6370,3.6370,3.6300,3.6300,281
2012-05-09,19:10:00,3.6300,3.6330,3.6295,3.6315,365
2012-05-09,19:15:00,3.6310,3.6315,3.6270,3.6270,298
2012-05-09,19:20:00,3.6275,3.6285,3.6165,3.6175,1155
2012-05-09,19:25:00,3.6170,3.6260,3.6170,3.6215,310
2012-05-09,19:30:00,3.6215,3.6290,3.6190,3.6275,462
2012-05-09,19:35:00,3.6270,3.6270,3.6215,3.6265,273
2012-05-09,19:40:00,3.6270,3.6290,3.6245,3.6255,244
2012-05-09,19:45:00,3.6260,3.6285,3.6245,3.6280,112
2012-05-09,19:50:00,3.6285,3.6320,3.6275,3.6290,297
2012-05-09,19:55:00,3.6300,3.6305,3.6255,3.6275,199
2012-05-09,20:00:00,3.6280,3.6285,3.6210,3.6220,224
2012-05-09,20:05:00,3.6215,3.6225,3.6120,3.6140,787
2012-05-09,20:10:00,3.6125,3.6190,3.6120,3.6185,966
2012-05-09,20:15:00,3.6180,3.6190,3.6130,3.6130,562
2012-05-09,20:20:00,3.6130,3.6145,3.6100,3.6130,586
2012-05-09,20:25:00,3.6130,3.6190,3.6125,3.6190,400
2012-05-09,20:30:00,3.6190,3.6190,3.6160,3.6180,336
2012-05-09,20:35:00,3.6180,3.6225,3.6155,3.6220,226
2012-05-09,20:40:00,3.6220,3.6270,3.6215,3.6255,498
2012-05-09,20:45:00,3.6245,3.6265,3.6210,3.6235,243
2012-05-09,20:50:00,3.6225,3.6240,3.6220,3.6235,296
2012-05-09,20:55:00,3.6235,3.6295,3.6230,3.6240,540
2012-05-09,21:00:00,3.6240,3.6270,3.6225,3.6255,239
2012-05-09,21:05:00,3.6245,3.6285,3.6240,3.6265,388
2012-05-09,21:10:00,3.6280,3.6310,3.6270,3.6300,356
2012-05-09,21:15:00,3.6295,3.6330,3.6285,3.6315,404
2012-05-09,21:20:00,3.6315,3.6335,3.6300,3.6330,344
2012-05-09,21:25:00,3.6335,3.6340,3.6295,3.6300,353
2012-05-09,21:30:00,3.6290,3.6295,3.6230,3.6260,299
2012-05-09,21:35:00,3.6265,3.6285,3.6205,3.6240,559
2012-05-09,21:40:00,3.6245,3.6325,3.6245,3.6305,420
2012-05-09,21:45:00,3.6300,3.6315,3.6275,3.6280,404
2012-05-09,21:50:00,3.6280,3.6305,3.6245,3.6250,305
2012-05-09,21:55:00,3.6250,3.6260,3.6205,3.6245,564
2012-05-09,22:00:00,3.6245,3.6335,3.6235,3.6320,649
2012-05-09,22:05:00,3.6320,3.6335,3.6235,3.6250,892
2012-05-09,22:10:00,3.6245,3.6285,3.6235,3.6260,391
2012-05-09,22:15:00,3.6255,3.6260,3.6200,3.6245,808
2012-05-09,22:20:00,3.6240,3.6265,3.6180,3.6195,678
2012-05-09,22:25:00,3.6195,3.6225,3.6180,3.6205,569
2012-05-09,22:30:00,3.6210,3.6330,3.6190,3.6315,655
2012-05-09,22:35:00,3.6315,3.6335,3.6265,3.6305,729
2012-05-09,22:40:00,3.6300,3.6390,3.6285,3.6380,790
2012-05-09,22:45:00,3.6385,3.6400,3.6345,3.6355,1044
2012-05-09,22:50:00,3.6360,3.6365,3.6275,3.6335,482
2012-05-09,22:55:00,3.6320,3.6370,3.6310,3.6340,530
2012-05-09,23:00:00,3.6340,3.6345,3.6300,3.6335,473
2012-05-09,23:05:00,3.6330,3.6380,3.6305,3.6365,1846
2012-05-09,23:10:00,3.6365,3.6490,3.6360,3.6450,1206
2012-05-09,23:15:00,3.6455,3.6475,3.6435,3.6455,513
2012-05-09,23:20:00,3.6460,3.6495,3.6460,3.6485,465
2012-05-09,23:25:00,3.6485,3.6580,3.6470,3.6545,1021
2012-05-09,23:30:00,3.6545,3.6545,3.6450,3.6475,470
2012-05-09,23:35:00,3.6475,3.6580,3.6465,3.6580,483
2012-05-09,23:40:00,3.6575,3.6585,3.6530,3.6550,564
2012-05-09,23:45:00,3.6555,3.6615,3.6540,3.6590,480
2012-05-09,23:50:00,3.6595,3.6600,3.6530,3.6560,231
2012-05-09,23:55:00,3.6565,3.6600,3.6560,3.6575,306
2012-05-10,00:00:00,3.6575,3.6575,3.6510,3.6540,412
2012-05-10,00:05:00,3.6540,3.6570,3.6530,3.6535,207
2012-05-10,00:10:00,3.6540,3.6565,3.6530,3.6565,230
2012-05-10,00:15:00,3.6555,3.6570,3.6540,3.6560,116
2012-05-10,00:20:00,3.6560,3.6565,3.6530,3.6530,133
2012-05-10,00:25:00,3.6530,3.6570,3.6530,3.6565,178
2012-05-10,00:30:00,3.6560,3.6565,3.6525,3.6540,224
2012-05-10,00:35:00,3.6540,3.6545,3.6510,3.6525,315
2012-05-10,00:40:00,3.6530,3.6545,3.6505,3.6515,394
2012-05-10,00:45:00,3.6525,3.6580,3.6515,3.6570,301
2012-05-10,00:50:00,3.6570,3.6590,3.6550,3.6580,1597
2012-05-10,00:55:00,3.6585,3.6620,3.6575,3.6595,1239
2012-05-10,01:00:00,3.6600,3.6610,3.6580,3.6610,312
2012-05-10,01:05:00,3.6605,3.6615,3.6595,3.6605,130
2012-05-10,01:10:00,3.6610,3.6615,3.6595,3.6605,74
2012-05-10,01:15:00,3.6605,3.6630,3.6595,3.6595,128
2012-05-10,01:20:00,3.6605,3.6710,3.6605,3.6685,530
2012-05-10,01:25:00,3.6685,3.6735,3.6675,3.6680,520
2012-05-10,01:30:00,3.6685,3.6740,3.6685,3.6710,279
2012-05-10,01:35:00,3.6715,3.6715,3.6670,3.6680,232
2012-05-10,01:40:00,3.6685,3.6735,3.6685,3.6715,185
2012-05-10,01:45:00,3.6715,3.6725,3.6695,3.6710,177
2012-05-10,01:50:00,3.6710,3.6790,3.6710,3.6740,533
2012-05-10,01:55:00,3.6745,3.6760,3.6715,3.6720,116
2012-05-10,02:00:00,3.6725,3.6745,3.6710,3.6710,76
2012-05-10,02:05:00,3.6715,3.6740,3.6710,3.6720,63
2012-05-10,02:10:00,3.6730,3.6730,3.6710,3.6715,54
2012-05-10,02:15:00,3.6710,3.6715,3.6655,3.6665,182
2012-05-10,02:20:00,3.6675,3.6720,3.6675,3.6720,58
2012-05-10,02:25:00,3.6720,3.6730,3.6715,3.6725,24
2012-05-10,02:30:00,3.6730,3.6735,3.6700,3.6720,50
2012-05-10,02:35:00,3.6710,3.6725,3.6700,3.6700,38
2012-05-10,02:40:00,3.6705,3.6720,3.6690,3.6710,59
2012-05-10,02:45:00,3.6695,3.6695,3.6680,3.6680,36
2012-05-10,02:50:00,3.6685,3.6690,3.6675,3.6675,28
2012-05-10,02:55:00,3.6675,3.6685,3.6625,3.6630,89
2012-05-10,03:00:00,3.6635,3.6640,3.6600,3.6610,145
2012-05-10,03:05:00,3.6605,3.6620,3.6595,3.6605,43
2012-05-10,03:10:00,3.6615,3.6630,3.6595,3.6600,76
2012-05-10,03:15:00,3.6600,3.6650,3.6600,3.6635,41
2012-05-10,03:20:00,3.6645,3.6645,3.6600,3.6630,110
2012-05-10,03:25:00,3.6630,3.6630,3.6595,3.6600,55
2012-05-10,03:30:00,3.6605,3.6625,3.6595,3.6615,48
2012-05-10,03:35:00,3.6610,3.6635,3.6600,3.6625,80
2012-05-10,03:40:00,3.6640,3.6655,3.6625,3.6645,60
2012-05-10,03:45:00,3.6650,3.6660,3.6630,3.6650,56
2012-05-10,03:50:00,3.6645,3.6660,3.6620,3.6630,65
2012-05-10,03:55:00,3.6625,3.6630,3.6615,3.6625,39
2012-05-10,04:00:00,3.6630,3.6630,3.6595,3.6600,50
2012-05-10,04:05:00,3.6600,3.6615,3.6600,3.6600,14
2012-05-10,04:10:00,3.6595,3.6650,3.6595,3.6635,47
2012-05-10,04:15:00,3.6630,3.6645,3.6630,3.6645,6
2012-05-10,04:20:00,3.6630,3.6645,3.6630,3.6640,9
2012-05-10,04:25:00,3.6640,3.6695,3.6630,3.6675,71
2012-05-10,04:30:00,3.6670,3.6670,3.6625,3.6640,36
2012-05-10,04:35:00,3.6645,3.6645,3.6645,3.6645,1
2012-05-10,04:40:00,3.6645,3.6645,3.6630,3.6640,4
2012-05-10,04:45:00,3.6640,3.6640,3.6605,3.6605,32
2012-05-10,04:50:00,3.6610,3.6620,3.6595,3.6595,34
2012-05-10,04:55:00,3.6600,3.6605,3.6595,3.6595,15
2012-05-10,05:00:00,3.6600,3.6610,3.6595,3.6610,20
2012-05-10,05:05:00,3.6605,3.6610,3.6595,3.6595,145
2012-05-10,05:10:00,3.6600,3.6610,3.6595,3.6595,25
2012-05-10,06:00:00,3.6620,3.6620,3.6605,3.6605,33
2012-05-10,06:05:00,3.6600,3.6605,3.6595,3.6600,41
2012-05-10,06:10:00,3.6600,3.6610,3.6600,3.6610,20
2012-05-10,06:15:00,3.6615,3.6620,3.6610,3.6615,14
2012-05-10,06:20:00,3.6610,3.6610,3.6595,3.6595,17
2012-05-10,06:25:00,3.6605,3.6605,3.6605,3.6605,1
2012-05-10,06:30:00,3.6615,3.6620,3.6600,3.6600,31
2012-05-10,06:35:00,3.6615,3.6615,3.6615,3.6615,3
2012-05-10,06:40:00,3.6620,3.6625,3.6620,3.6620,5
2012-05-10,06:45:00,3.6625,3.6625,3.6625,3.6625,5
2012-05-10,06:50:00,3.6620,3.6620,3.6615,3.6615,13
2012-05-10,06:55:00,3.6615,3.6620,3.6615,3.6615,6
2012-05-10,07:00:00,3.6615,3.6645,3.6610,3.6645,31
2012-05-10,07:05:00,3.6645,3.6650,3.6645,3.6645,14
2012-05-10,07:10:00,3.6645,3.6645,3.6630,3.6640,19
2012-05-10,07:15:00,3.6650,3.6650,3.6650,3.6650,2
2012-05-10,07:20:00,3.6645,3.6650,3.6645,3.6650,4
2012-05-10,07:25:00,3.6640,3.6640,3.6635,3.6635,5
2012-05-10,07:30:00,3.6645,3.6645,3.6625,3.6625,29
2012-05-10,07:35:00,3.6620,3.6625,3.6600,3.6600,12
2012-05-10,07:40:00,3.6600,3.6615,3.6595,3.6595,55
2012-05-10,07:45:00,3.6595,3.6615,3.6595,3.6615,26
2012-05-10,07:50:00,3.6615,3.6630,3.6600,3.6630,20
2012-05-10,07:55:00,3.6625,3.6625,3.6625,3.6625,1
2012-05-10,08:00:00,3.6620,3.6620,3.6590,3.6590,100
2012-05-10,08:05:00,3.6585,3.6590,3.6550,3.6550,167
2012-05-10,08:10:00,3.6550,3.6550,3.6510,3.6540,152
2012-05-10,08:15:00,3.6530,3.6530,3.6520,3.6525,61
2012-05-10,08:20:00,3.6535,3.6555,3.6530,3.6540,23
2012-05-10,08:25:00,3.6550,3.6565,3.6545,3.6565,6
2012-05-10,08:30:00,3.6565,3.6575,3.6545,3.6545,62
2012-05-10,08:35:00,3.6560,3.6585,3.6560,3.6580,71
2012-05-10,08:40:00,3.6580,3.6595,3.6580,3.6585,88
2012-05-10,08:45:00,3.6600,3.6605,3.6585,3.6600,109
2012-05-10,08:50:00,3.6600,3.6610,3.6600,3.6610,61
2012-05-10,08:55:00,3.6610,3.6700,3.6610,3.6685,430
2012-05-10,09:00:00,3.6690,3.6720,3.6665,3.6675,667
2012-05-10,09:05:00,3.6670,3.6680,3.6650,3.6665,229
2012-05-10,09:10:00,3.6670,3.6690,3.6665,3.6690,153
2012-05-10,09:15:00,3.6690,3.6710,3.6685,3.6690,165
2012-05-10,09:20:00,3.6685,3.6695,3.6680,3.6685,109
2012-05-10,09:25:00,3.6690,3.6720,3.6690,3.6700,140
2012-05-10,09:30:00,3.6705,3.6755,3.6705,3.6740,177
2012-05-10,09:35:00,3.6740,3.6745,3.6705,3.6710,88
2012-05-10,09:40:00,3.6715,3.6800,3.6710,3.6780,321
2012-05-10,09:45:00,3.6775,3.6780,3.6760,3.6775,136
2012-05-10,09:50:00,3.6775,3.6775,3.6755,3.6755,83
2012-05-10,09:55:00,3.6760,3.6775,3.6755,3.6755,108
2012-05-10,10:00:00,3.6765,3.6785,3.6760,3.6785,102
2012-05-10,10:05:00,3.6790,3.6805,3.6775,3.6790,165
2012-05-10,10:10:00,3.6790,3.6815,3.6785,3.6810,146
2012-05-10,10:15:00,3.6810,3.6815,3.6800,3.6810,130
2012-05-10,10:20:00,3.6810,3.6815,3.6800,3.6805,65
2012-05-10,10:25:00,3.6800,3.6820,3.6790,3.6795,96
2012-05-10,10:30:00,3.6800,3.6845,3.6800,3.6830,159
2012-05-10,10:35:00,3.6830,3.6835,3.6795,3.6795,62
2012-05-10,10:40:00,3.6795,3.6810,3.6780,3.6800,88
2012-05-10,10:45:00,3.6800,3.6815,3.6790,3.6790,55
2012-05-10,10:50:00,3.6790,3.6800,3.6775,3.6800,174
2012-05-10,10:55:00,3.6800,3.6825,3.6800,3.6820,82
2012-05-10,11:00:00,3.6825,3.6835,3.6705,3.6710,307
2012-05-10,11:05:00,3.6710,3.6715,3.6645,3.6680,374
2012-05-10,11:10:00,3.6670,3.6695,3.6665,3.6680,184
2012-05-10,11:15:00,3.6670,3.6675,3.6615,3.6665,422
2012-05-10,11:20:00,3.6665,3.6690,3.6660,3.6685,163
2012-05-10,11:25:00,3.6685,3.6705,3.6675,3.6700,266
2012-05-10,11:30:00,3.6700,3.6705,3.6690,3.6700,123
2012-05-10,11:35:00,3.6700,3.6705,3.6695,3.6695,28
2012-05-10,11:40:00,3.6700,3.6705,3.6700,3.6705,26
2012-05-10,11:45:00,3.6705,3.6725,3.6700,3.6725,35
2012-05-10,11:50:00,3.6720,3.6720,3.6705,3.6710,38
2012-05-10,12:00:00,3.6710,3.6710,3.6710,3.6710,3
2012-05-10,12:05:00,3.6710,3.6715,3.6700,3.6710,25
2012-05-10,12:10:00,3.6715,3.6740,3.6715,3.6740,29
2012-05-10,12:15:00,3.6735,3.6755,3.6725,3.6730,58
2012-05-10,12:20:00,3.6745,3.6760,3.6745,3.6750,30
2012-05-10,12:25:00,3.6755,3.6755,3.6735,3.6745,15
2012-05-10,12:30:00,3.6745,3.6790,3.6745,3.6770,377
2012-05-10,12:35:00,3.6780,3.6795,3.6775,3.6790,106
2012-05-10,12:40:00,3.6795,3.6810,3.6790,3.6805,197
2012-05-10,12:45:00,3.6805,3.6845,3.6800,3.6840,161
2012-05-10,12:50:00,3.6845,3.6855,3.6840,3.6840,170
2012-05-10,12:55:00,3.6840,3.6850,3.6830,3.6835,70
2012-05-10,13:00:00,3.6840,3.6840,3.6820,3.6835,111
2012-05-10,13:05:00,3.6825,3.6855,3.6815,3.6850,113
2012-05-10,13:10:00,3.6845,3.6865,3.6840,3.6845,143
2012-05-10,13:15:00,3.6845,3.6845,3.6830,3.6835,87
2012-05-10,13:20:00,3.6840,3.6840,3.6810,3.6815,74
2012-05-10,13:25:00,3.6815,3.6820,3.6810,3.6810,43
2012-05-10,13:30:00,3.6810,3.6830,3.6800,3.6830,142
2012-05-10,13:35:00,3.6830,3.6880,3.6830,3.6865,178
2012-05-10,13:40:00,3.6860,3.6860,3.6845,3.6860,54
2012-05-10,13:45:00,3.6850,3.6920,3.6840,3.6905,297
2012-05-10,13:50:00,3.6910,3.6910,3.6880,3.6900,163
2012-05-10,13:55:00,3.6900,3.6900,3.6870,3.6875,110
2012-05-10,14:00:00,3.6885,3.6905,3.6885,3.6905,112
2012-05-10,14:05:00,3.6895,3.6910,3.6895,3.6910,44
2012-05-10,14:10:00,3.6910,3.6915,3.6900,3.6900,72
2012-05-10,14:15:00,3.6900,3.6905,3.6865,3.6865,64
2012-05-10,14:20:00,3.6870,3.6880,3.6850,3.6850,93
2012-05-10,14:25:00,3.6850,3.6870,3.6845,3.6865,72
2012-05-10,14:30:00,3.6865,3.6875,3.6855,3.6870,69
2012-05-10,14:35:00,3.6875,3.6895,3.6870,3.6895,149
2012-05-10,14:40:00,3.6885,3.6890,3.6875,3.6880,36
2012-05-10,14:45:00,3.6880,3.6905,3.6875,3.6875,115
2012-05-10,14:50:00,3.6890,3.6910,3.6890,3.6910,109
2012-05-10,14:55:00,3.6905,3.6930,3.6900,3.6920,187
2012-05-10,15:00:00,3.6915,3.6925,3.6875,3.6875,346
2012-05-10,15:05:00,3.6875,3.6885,3.6840,3.6845,228
2012-05-10,15:10:00,3.6840,3.6865,3.6810,3.6845,259
2012-05-10,15:15:00,3.6845,3.6905,3.6840,3.6895,230
2012-05-10,15:20:00,3.6885,3.6930,3.6880,3.6910,170
2012-05-10,15:25:00,3.6910,3.6930,3.6890,3.6905,119
2012-05-10,15:30:00,3.6910,3.6910,3.6855,3.6875,129
2012-05-10,15:35:00,3.6880,3.6905,3.6850,3.6900,90
2012-05-10,15:40:00,3.6905,3.6910,3.6875,3.6885,114
2012-05-10,15:45:00,3.6875,3.6900,3.6865,3.6890,77
2012-05-10,15:50:00,3.6890,3.6900,3.6860,3.6885,79
2012-05-10,15:55:00,3.6880,3.6900,3.6875,3.6875,34
2012-05-10,16:00:00,3.6885,3.6890,3.6850,3.6855,153
2012-05-10,16:05:00,3.6855,3.6855,3.6775,3.6790,414
2012-05-10,16:10:00,3.6790,3.6800,3.6730,3.6760,385
2012-05-10,16:15:00,3.6760,3.6760,3.6700,3.6700,243
2012-05-10,16:20:00,3.6695,3.6715,3.6685,3.6705,195
2012-05-10,16:25:00,3.6705,3.6705,3.6660,3.6675,194
2012-05-10,16:30:00,3.6670,3.6695,3.6670,3.6675,77
2012-05-10,16:35:00,3.6680,3.6725,3.6665,3.6700,240
2012-05-10,16:40:00,3.6710,3.6745,3.6710,3.6730,244
2012-05-10,16:45:00,3.6735,3.6750,3.6725,3.6725,141
2012-05-10,16:50:00,3.6730,3.6730,3.6705,3.6705,50
2012-05-10,16:55:00,3.6710,3.6720,3.6700,3.6710,55
2012-05-10,17:00:00,3.6705,3.6715,3.6665,3.6670,311
2012-05-10,17:05:00,3.6665,3.6675,3.6650,3.6665,179
2012-05-10,17:10:00,3.6670,3.6670,3.6600,3.6605,307
2012-05-10,17:15:00,3.6600,3.6635,3.6585,3.6595,218
2012-05-10,17:20:00,3.6600,3.6610,3.6560,3.6575,264
2012-05-10,17:25:00,3.6575,3.6580,3.6540,3.6545,151
2012-05-10,17:30:00,3.6535,3.6560,3.6530,3.6540,260
2012-05-10,17:35:00,3.6535,3.6585,3.6535,3.6570,269
2012-05-10,17:40:00,3.6565,3.6575,3.6545,3.6565,169
2012-05-10,17:45:00,3.6570,3.6580,3.6540,3.6550,145
2012-05-10,17:50:00,3.6545,3.6565,3.6535,3.6550,165
2012-05-10,17:55:00,3.6550,3.6555,3.6535,3.6545,99
2012-05-10,18:00:00,3.6540,3.6545,3.6445,3.6450,637
2012-05-10,18:05:00,3.6450,3.6480,3.6440,3.6470,330
2012-05-10,18:10:00,3.6470,3.6470,3.6435,3.6460,225
2012-05-10,18:15:00,3.6465,3.6495,3.6455,3.6480,118
2012-05-10,18:20:00,3.6485,3.6595,3.6480,3.6585,487
2012-05-10,18:25:00,3.6585,3.6595,3.6550,3.6560,112
2012-05-10,18:30:00,3.6555,3.6635,3.6550,3.6575,508
2012-05-10,18:35:00,3.6575,3.6615,3.6570,3.6600,120
2012-05-10,18:40:00,3.6590,3.6635,3.6585,3.6635,98
2012-05-10,18:45:00,3.6630,3.6675,3.6615,3.6675,90
2012-05-10,18:50:00,3.6675,3.6680,3.6650,3.6665,429
2012-05-10,18:55:00,3.6660,3.6685,3.6645,3.6645,310
2012-05-10,19:00:00,3.6645,3.6665,3.6600,3.6625,228
2012-05-10,19:05:00,3.6625,3.6635,3.6615,3.6625,56
2012-05-10,19:10:00,3.6620,3.6620,3.6590,3.6590,100
2012-05-10,19:15:00,3.6595,3.6625,3.6595,3.6620,58
2012-05-10,19:20:00,3.6620,3.6665,3.6610,3.6665,107
2012-05-10,19:25:00,3.6665,3.6680,3.6645,3.6660,101
2012-05-10,19:30:00,3.6650,3.6725,3.6645,3.6720,208
2012-05-10,19:35:00,3.6720,3.6775,3.6710,3.6745,502
2012-05-10,19:40:00,3.6750,3.6795,3.6740,3.6785,339
2012-05-10,19:45:00,3.6780,3.6810,3.6770,3.6770,279
2012-05-10,19:50:00,3.6775,3.6780,3.6740,3.6755,119
2012-05-10,19:55:00,3.6760,3.6785,3.6750,3.6775,127
2012-05-10,20:00:00,3.6785,3.6855,3.6760,3.6820,361
2012-05-10,20:05:00,3.6815,3.6830,3.6800,3.6825,150
2012-05-10,20:10:00,3.6820,3.6845,3.6800,3.6805,321
2012-05-10,20:15:00,3.6805,3.6810,3.6775,3.6810,156
2012-05-10,20:20:00,3.6805,3.6820,3.6800,3.6815,77
2012-05-10,20:25:00,3.6815,3.6915,3.6815,3.6895,464
2012-05-10,20:30:00,3.6890,3.6910,3.6865,3.6880,546
2012-05-10,20:35:00,3.6870,3.6960,3.6870,3.6945,679
2012-05-10,20:40:00,3.6945,3.7070,3.6940,3.7000,1264
2012-05-10,20:45:00,3.6995,3.7045,3.6975,3.6975,414
2012-05-10,20:50:00,3.6970,3.6975,3.6955,3.6955,214
2012-05-10,20:55:00,3.6960,3.6975,3.6895,3.6920,504
2012-05-10,21:00:00,3.6915,3.6940,3.6890,3.6940,211
2012-05-10,21:05:00,3.6935,3.6935,3.6890,3.6930,247
2012-05-10,21:10:00,3.6930,3.7025,3.6930,3.7015,544
2012-05-10,21:15:00,3.7020,3.7050,3.7010,3.7020,624
2012-05-10,21:20:00,3.7020,3.7120,3.7015,3.7110,905
2012-05-10,21:25:00,3.7105,3.7135,3.7065,3.7105,541
2012-05-10,21:30:00,3.7105,3.7110,3.7030,3.7070,520
2012-05-10,21:35:00,3.7065,3.7115,3.7060,3.7110,357
2012-05-10,21:40:00,3.7105,3.7110,3.7005,3.7040,509
2012-05-10,21:45:00,3.7035,3.7055,3.6985,3.7050,373
2012-05-10,21:50:00,3.7045,3.7065,3.7020,3.7035,223
2012-05-10,21:55:00,3.7040,3.7075,3.7020,3.7020,300
2012-05-10,22:00:00,3.7015,3.7030,3.6985,3.6985,368
2012-05-10,22:05:00,3.6985,3.7040,3.6975,3.7040,357
2012-05-10,22:10:00,3.7040,3.7045,3.6985,3.7000,252
2012-05-10,22:15:00,3.6995,3.7040,3.6975,3.7015,698
2012-05-10,22:20:00,3.7015,3.7025,3.6910,3.6910,569
2012-05-10,22:25:00,3.6915,3.6925,3.6880,3.6900,525
2012-05-10,22:30:00,3.6895,3.6900,3.6830,3.6875,745
2012-05-10,22:35:00,3.6870,3.6890,3.6860,3.6885,187
2012-05-10,22:40:00,3.6890,3.6925,3.6875,3.6895,949
2012-05-10,22:45:00,3.6895,3.6920,3.6885,3.6920,522
2012-05-10,22:50:00,3.6910,3.6920,3.6845,3.6865,294
2012-05-10,22:55:00,3.6860,3.6860,3.6755,3.6780,940
2012-05-10,23:00:00,3.6780,3.6795,3.6720,3.6720,767
2012-05-10,23:05:00,3.6715,3.6765,3.6715,3.6745,373
2012-05-10,23:10:00,3.6735,3.6810,3.6735,3.6765,378
2012-05-10,23:15:00,3.6765,3.6840,3.6765,3.6820,435
2012-05-10,23:20:00,3.6820,3.6850,3.6785,3.6835,341
2012-05-10,23:25:00,3.6840,3.6885,3.6835,3.6870,219
2012-05-10,23:30:00,3.6870,3.6920,3.6855,3.6910,360
2012-05-10,23:35:00,3.6910,3.6945,3.6880,3.6930,533
2012-05-10,23:40:00,3.6930,3.6940,3.6865,3.6875,260
2012-05-10,23:45:00,3.6875,3.6880,3.6835,3.6880,261
2012-05-10,23:50:00,3.6885,3.6910,3.6835,3.6850,259
2012-05-10,23:55:00,3.6850,3.6855,3.6815,3.6845,204
2012-05-11,00:00:00,3.6835,3.6835,3.6775,3.6790,427
2012-05-11,00:05:00,3.6790,3.6810,3.6775,3.6800,297
2012-05-11,00:10:00,3.6810,3.6835,3.6805,3.6815,183
2012-05-11,00:15:00,3.6815,3.6865,3.6810,3.6860,271
2012-05-11,00:20:00,3.6850,3.6855,3.6795,3.6800,121
2012-05-11,00:25:00,3.6800,3.6840,3.6800,3.6830,68
2012-05-11,00:30:00,3.6835,3.6865,3.6820,3.6830,159
2012-05-11,00:35:00,3.6830,3.6875,3.6825,3.6825,334
2012-05-11,00:40:00,3.6820,3.6860,3.6820,3.6840,96
2012-05-11,00:45:00,3.6845,3.6870,3.6840,3.6870,140
2012-05-11,00:50:00,3.6860,3.6915,3.6860,3.6915,302
2012-05-11,00:55:00,3.6910,3.6920,3.6875,3.6910,629
2012-05-11,01:00:00,3.6905,3.6935,3.6905,3.6920,220
2012-05-11,01:05:00,3.6920,3.6940,3.6915,3.6940,326
2012-05-11,01:10:00,3.6935,3.6940,3.6925,3.6930,155
2012-05-11,01:15:00,3.6925,3.6960,3.6925,3.6940,86
2012-05-11,01:20:00,3.6940,3.6950,3.6920,3.6925,106
2012-05-11,01:25:00,3.6920,3.6925,3.6910,3.6920,87
2012-05-11,01:30:00,3.6925,3.6930,3.6920,3.6925,115
2012-05-11,01:35:00,3.6915,3.6920,3.6905,3.6915,85
2012-05-11,01:40:00,3.6910,3.6915,3.6905,3.6910,70
2012-05-11,01:45:00,3.6905,3.6925,3.6905,3.6920,83
2012-05-11,01:50:00,3.6920,3.6925,3.6905,3.6905,129
2012-05-11,01:55:00,3.6910,3.6930,3.6905,3.6910,127
2012-05-11,02:00:00,3.6915,3.6915,3.6905,3.6910,65
2012-05-11,02:05:00,3.6910,3.6910,3.6900,3.6910,25
2012-05-11,02:10:00,3.6910,3.6915,3.6900,3.6910,19
2012-05-11,02:15:00,3.6900,3.6900,3.6850,3.6880,124
2012-05-11,02:20:00,3.6865,3.6890,3.6860,3.6875,74
2012-05-11,02:25:00,3.6875,3.6875,3.6860,3.6870,21
2012-05-11,02:30:00,3.6860,3.6865,3.6845,3.6865,46
2012-05-11,02:35:00,3.6855,3.6860,3.6850,3.6860,20
2012-05-11,02:40:00,3.6860,3.6875,3.6860,3.6865,39
2012-05-11,02:45:00,3.6865,3.6875,3.6855,3.6855,10
2012-05-11,02:50:00,3.6855,3.6860,3.6855,3.6855,42
2012-05-11,02:55:00,3.6865,3.6865,3.6850,3.6850,34
2012-05-11,03:00:00,3.6850,3.6865,3.6840,3.6845,35
2012-05-11,03:05:00,3.6850,3.6850,3.6825,3.6845,17
2012-05-11,03:10:00,3.6840,3.6845,3.6835,3.6845,24
2012-05-11,03:15:00,3.6855,3.6855,3.6825,3.6830,29
2012-05-11,03:20:00,3.6840,3.6840,3.6820,3.6835,42
2012-05-11,03:25:00,3.6825,3.6830,3.6815,3.6825,12
2012-05-11,03:30:00,3.6830,3.6905,3.6815,3.6820,11
2012-05-11,03:35:00,3.6835,3.6835,3.6830,3.6830,10
2012-05-11,03:40:00,3.6835,3.6835,3.6810,3.6815,82
2012-05-11,03:45:00,3.6820,3.6825,3.6805,3.6825,111
2012-05-11,03:50:00,3.6825,3.6825,3.6780,3.6790,84
2012-05-11,03:55:00,3.6785,3.6815,3.6785,3.6815,32
2012-05-11,04:00:00,3.6800,3.6825,3.6800,3.6825,20
2012-05-11,04:05:00,3.6825,3.6845,3.6825,3.6840,14
2012-05-11,04:10:00,3.6835,3.6855,3.6835,3.6850,38
2012-05-11,04:15:00,3.6840,3.6845,3.6840,3.6845,3
2012-05-11,04:20:00,3.6850,3.6850,3.6845,3.6850,27
2012-05-11,04:25:00,3.6850,3.6850,3.6840,3.6840,14
2012-05-11,04:30:00,3.6835,3.6845,3.6835,3.6835,9
2012-05-11,04:35:00,3.6835,3.6845,3.6835,3.6835,8
2012-05-11,04:40:00,3.6835,3.6835,3.6790,3.6800,44
2012-05-11,04:45:00,3.6795,3.6795,3.6770,3.6775,77
2012-05-11,04:50:00,3.6770,3.6770,3.6760,3.6760,19
2012-05-11,04:55:00,3.6760,3.6760,3.6740,3.6745,92
2012-05-11,05:00:00,3.6750,3.6750,3.6730,3.6730,70
2012-05-11,05:05:00,3.6730,3.6740,3.6725,3.6735,100
2012-05-11,05:10:00,3.6740,3.6745,3.6720,3.6730,48
2012-05-11,06:00:00,3.6795,3.6795,3.6665,3.6720,191
2012-05-11,06:05:00,3.6720,3.6740,3.6710,3.6730,41
2012-05-11,06:10:00,3.6725,3.6740,3.6715,3.6740,24
2012-05-11,06:15:00,3.6750,3.6755,3.6730,3.6740,18
2012-05-11,06:20:00,3.6735,3.6755,3.6735,3.6750,10
2012-05-11,06:25:00,3.6745,3.6750,3.6740,3.6750,9
2012-05-11,06:30:00,3.6750,3.6750,3.6720,3.6740,20
2012-05-11,06:35:00,3.6740,3.6740,3.6730,3.6735,8
2012-05-11,06:40:00,3.6735,3.6755,3.6730,3.6755,16
2012-05-11,06:45:00,3.6750,3.6755,3.6750,3.6755,6
2012-05-11,06:50:00,3.6760,3.6760,3.6745,3.6745,8
2012-05-11,06:55:00,3.6745,3.6745,3.6740,3.6745,4
2012-05-11,07:00:00,3.6750,3.6770,3.6730,3.6730,24
2012-05-11,07:05:00,3.6730,3.6735,3.6720,3.6725,30
2012-05-11,07:10:00,3.6720,3.6745,3.6720,3.6730,19
2012-05-11,07:15:00,3.6730,3.6785,3.6730,3.6765,83
2012-05-11,07:20:00,3.6770,3.6785,3.6770,3.6780,29
2012-05-11,07:25:00,3.6785,3.6785,3.6755,3.6755,19
2012-05-11,07:30:00,3.6755,3.6755,3.6725,3.6725,56
2012-05-11,07:35:00,3.6720,3.6740,3.6720,3.6735,28
2012-05-11,07:40:00,3.6735,3.6740,3.6730,3.6730,9
2012-05-11,07:45:00,3.6730,3.6730,3.6715,3.6720,31
2012-05-11,07:50:00,3.6725,3.6725,3.6720,3.6725,11
2012-05-11,07:55:00,3.6715,3.6715,3.6670,3.6670,111
2012-05-11,08:00:00,3.6665,3.6710,3.6660,3.6660,140
2012-05-11,08:05:00,3.6660,3.6700,3.6645,3.6700,79
2012-05-11,08:10:00,3.6695,3.6710,3.6690,3.6690,43
2012-05-11,08:15:00,3.6695,3.6710,3.6690,3.6710,28
2012-05-11,08:20:00,3.6710,3.6750,3.6710,3.6750,55
2012-05-11,08:25:00,3.6755,3.6775,3.6750,3.6775,58
2012-05-11,08:30:00,3.6780,3.6785,3.6725,3.6725,220
2012-05-11,08:35:00,3.6730,3.6755,3.6730,3.6735,57
2012-05-11,08:40:00,3.6735,3.6760,3.6725,3.6745,36
2012-05-11,08:45:00,3.6745,3.6775,3.6745,3.6750,22
2012-05-11,08:50:00,3.6750,3.6790,3.6750,3.6765,62
2012-05-11,08:55:00,3.6765,3.6835,3.6765,3.6780,304
2012-05-11,09:00:00,3.6780,3.6795,3.6760,3.6785,260
2012-05-11,09:05:00,3.6785,3.6785,3.6740,3.6740,164
2012-05-11,09:10:00,3.6735,3.6745,3.6715,3.6725,119
2012-05-11,09:15:00,3.6735,3.6740,3.6705,3.6705,94
2012-05-11,09:20:00,3.6705,3.6710,3.6670,3.6670,153
2012-05-11,09:25:00,3.6670,3.6690,3.6595,3.6605,469
2012-05-11,09:30:00,3.6600,3.6705,3.6600,3.6665,487
2012-05-11,09:35:00,3.6660,3.6675,3.6630,3.6635,191
2012-05-11,09:40:00,3.6625,3.6655,3.6600,3.6645,489
2012-05-11,09:45:00,3.6635,3.6670,3.6625,3.6645,121
2012-05-11,09:50:00,3.6645,3.6655,3.6640,3.6655,80
2012-05-11,09:55:00,3.6655,3.6675,3.6650,3.6670,77
2012-05-11,10:00:00,3.6660,3.6660,3.6585,3.6605,319
2012-05-11,10:05:00,3.6610,3.6660,3.6610,3.6640,120
2012-05-11,10:10:00,3.6640,3.6675,3.6640,3.6670,54
2012-05-11,10:15:00,3.6675,3.6715,3.6675,3.6705,342
2012-05-11,10:20:00,3.6710,3.6715,3.6700,3.6710,124
2012-05-11,10:25:00,3.6705,3.6715,3.6690,3.6690,50
2012-05-11,10:30:00,3.6695,3.6705,3.6680,3.6705,116
2012-05-11,10:35:00,3.6715,3.6760,3.6710,3.6760,201
2012-05-11,10:40:00,3.6760,3.6790,3.6755,3.6755,216
2012-05-11,10:45:00,3.6765,3.6770,3.6745,3.6750,35
2012-05-11,10:50:00,3.6750,3.6760,3.6745,3.6750,82
2012-05-11,10:55:00,3.6750,3.6750,3.6710,3.6735,136
2012-05-11,11:00:00,3.6730,3.6740,3.6725,3.6725,36
2012-05-11,11:05:00,3.6725,3.6760,3.6710,3.6760,55
2012-05-11,11:10:00,3.6760,3.6760,3.6720,3.6720,45
2012-05-11,11:15:00,3.6720,3.6725,3.6690,3.6690,62
2012-05-11,11:20:00,3.6690,3.6710,3.6690,3.6700,77
2012-05-11,11:25:00,3.6700,3.6735,3.6695,3.6735,86
2012-05-11,11:30:00,3.6725,3.6730,3.6700,3.6705,43
2012-05-11,11:35:00,3.6705,3.6705,3.6700,3.6705,19
2012-05-11,11:40:00,3.6715,3.6750,3.6715,3.6745,68
2012-05-11,11:45:00,3.6745,3.6745,3.6735,3.6740,12
2012-05-11,11:50:00,3.6735,3.6745,3.6730,3.6735,39
2012-05-11,11:55:00,3.6730,3.6735,3.6710,3.6710,72
2012-05-11,12:00:00,3.6710,3.6735,3.6710,3.6725,133
2012-05-11,12:05:00,3.6715,3.6715,3.6695,3.6700,36
2012-05-11,12:10:00,3.6700,3.6700,3.6685,3.6690,7
2012-05-11,12:15:00,3.6700,3.6705,3.6700,3.6705,4
2012-05-11,12:20:00,3.6695,3.6710,3.6690,3.6690,22
2012-05-11,12:25:00,3.6680,3.6680,3.6670,3.6680,24
2012-05-11,12:30:00,3.6670,3.6670,3.6640,3.6645,123
2012-05-11,12:35:00,3.6645,3.6650,3.6630,3.6650,70
2012-05-11,12:40:00,3.6650,3.6675,3.6645,3.6665,38
2012-05-11,12:45:00,3.6660,3.6675,3.6660,3.6670,20
2012-05-11,12:50:00,3.6660,3.6660,3.6635,3.6640,61
2012-05-11,12:55:00,3.6640,3.6645,3.6630,3.6645,55
2012-05-11,13:00:00,3.6645,3.6645,3.6635,3.6645,33
2012-05-11,13:05:00,3.6645,3.6660,3.6635,3.6655,27
2012-05-11,13:10:00,3.6670,3.6690,3.6670,3.6685,60
2012-05-11,13:15:00,3.6685,3.6720,3.6685,3.6720,67
2012-05-11,13:20:00,3.6715,3.6755,3.6715,3.6745,145
2012-05-11,13:25:00,3.6745,3.6745,3.6710,3.6710,31
2012-05-11,13:30:00,3.6720,3.6735,3.6615,3.6675,545
2012-05-11,13:35:00,3.6665,3.6670,3.6640,3.6640,137
2012-05-11,13:40:00,3.6640,3.6655,3.6625,3.6655,102
2012-05-11,13:45:00,3.6650,3.6665,3.6650,3.6665,83
2012-05-11,13:50:00,3.6665,3.6665,3.6645,3.6650,41
2012-05-11,13:55:00,3.6655,3.6665,3.6635,3.6650,189
2012-05-11,14:00:00,3.6645,3.6645,3.6565,3.6580,362
2012-05-11,14:05:00,3.6580,3.6595,3.6575,3.6585,288
2012-05-11,14:10:00,3.6585,3.6585,3.6540,3.6540,197
2012-05-11,14:15:00,3.6545,3.6585,3.6545,3.6575,168
2012-05-11,14:20:00,3.6575,3.6585,3.6565,3.6580,94
2012-05-11,14:25:00,3.6585,3.6620,3.6585,3.6610,208
2012-05-11,14:30:00,3.6615,3.6655,3.6615,3.6635,175
2012-05-11,14:35:00,3.6640,3.6655,3.6630,3.6630,146
2012-05-11,14:40:00,3.6635,3.6640,3.6615,3.6625,93
2012-05-11,14:45:00,3.6625,3.6635,3.6610,3.6620,130
2012-05-11,14:50:00,3.6620,3.6625,3.6590,3.6605,176
2012-05-11,14:55:00,3.6605,3.6610,3.6585,3.6595,116
2012-05-11,15:00:00,3.6590,3.6605,3.6480,3.6485,726
2012-05-11,15:05:00,3.6485,3.6485,3.6430,3.6465,653
2012-05-11,15:10:00,3.6465,3.6500,3.6440,3.6460,395
2012-05-11,15:15:00,3.6455,3.6480,3.6420,3.6420,288
2012-05-11,15:20:00,3.6425,3.6440,3.6405,3.6410,336
2012-05-11,15:25:00,3.6405,3.6415,3.6395,3.6400,502
2012-05-11,15:30:00,3.6395,3.6395,3.6350,3.6355,569
2012-05-11,15:35:00,3.6350,3.6410,3.6350,3.6395,345
2012-05-11,15:40:00,3.6390,3.6415,3.6385,3.6410,232
2012-05-11,15:45:00,3.6410,3.6440,3.6385,3.6430,343
2012-05-11,15:50:00,3.6425,3.6450,3.6415,3.6445,174
2012-05-11,15:55:00,3.6450,3.6465,3.6410,3.6420,160
2012-05-11,16:00:00,3.6415,3.6490,3.6395,3.6485,295
2012-05-11,16:05:00,3.6485,3.6495,3.6460,3.6465,239
2012-05-11,16:10:00,3.6465,3.6490,3.6450,3.6485,112
2012-05-11,16:15:00,3.6475,3.6480,3.6440,3.6465,131
2012-05-11,16:20:00,3.6470,3.6485,3.6460,3.6465,93
2012-05-11,16:25:00,3.6470,3.6530,3.6470,3.6520,245
2012-05-11,16:30:00,3.6520,3.6535,3.6495,3.6530,355
2012-05-11,16:35:00,3.6535,3.6585,3.6520,3.6525,422
2012-05-11,16:40:00,3.6525,3.6540,3.6500,3.6510,183
2012-05-11,16:45:00,3.6505,3.6535,3.6505,3.6505,155
2012-05-11,16:50:00,3.6500,3.6520,3.6490,3.6510,227
2012-05-11,16:55:00,3.6510,3.6510,3.6495,3.6505,67
2012-05-11,17:00:00,3.6505,3.6505,3.6465,3.6480,169
2012-05-11,17:05:00,3.6475,3.6515,3.6475,3.6500,48
2012-05-11,17:10:00,3.6500,3.6505,3.6470,3.6470,58
2012-05-11,17:15:00,3.6480,3.6480,3.6430,3.6440,111
2012-05-11,17:20:00,3.6440,3.6445,3.6420,3.6440,168
2012-05-11,17:25:00,3.6445,3.6455,3.6415,3.6415,127
2012-05-11,17:30:00,3.6415,3.6430,3.6385,3.6385,339
2012-05-11,17:35:00,3.6385,3.6410,3.6375,3.6390,330
2012-05-11,17:40:00,3.6390,3.6390,3.6350,3.6390,461
2012-05-11,17:45:00,3.6390,3.6420,3.6380,3.6400,244
2012-05-11,17:50:00,3.6400,3.6405,3.6365,3.6375,148
2012-05-11,17:55:00,3.6365,3.6405,3.6365,3.6400,160
2012-05-11,18:00:00,3.6405,3.6435,3.6405,3.6415,157
2012-05-11,18:05:00,3.6420,3.6455,3.6365,3.6370,412
2012-05-11,18:10:00,3.6370,3.6435,3.6365,3.6430,118
2012-05-11,18:15:00,3.6435,3.6470,3.6385,3.6420,138
2012-05-11,18:20:00,3.6425,3.6435,3.6375,3.6395,67
2012-05-11,18:25:00,3.6395,3.6425,3.6395,3.6405,62
2012-05-11,18:30:00,3.6400,3.6410,3.6375,3.6410,120
2012-05-11,18:35:00,3.6400,3.6405,3.6390,3.6395,153
2012-05-11,18:40:00,3.6395,3.6405,3.6295,3.6310,862
2012-05-11,18:45:00,3.6310,3.6310,3.6270,3.6285,465
2012-05-11,18:50:00,3.6290,3.6290,3.6235,3.6235,690
2012-05-11,18:55:00,3.6250,3.6275,3.6245,3.6260,217
2012-05-11,19:00:00,3.6255,3.6260,3.6185,3.6190,681
2012-05-11,19:05:00,3.6190,3.6205,3.6165,3.6205,395
2012-05-11,19:10:00,3.6205,3.6250,3.6200,3.6225,235
2012-05-11,19:15:00,3.6220,3.6220,3.6180,3.6220,142
2012-05-11,19:20:00,3.6215,3.6245,3.6210,3.6240,110
2012-05-11,19:25:00,3.6240,3.6290,3.6240,3.6260,316
2012-05-11,19:30:00,3.6255,3.6295,3.6245,3.6290,172
2012-05-11,19:35:00,3.6285,3.6310,3.6265,3.6300,355
2012-05-11,19:40:00,3.6305,3.6315,3.6280,3.6300,88
2012-05-11,19:45:00,3.6290,3.6295,3.6255,3.6270,95
2012-05-11,19:50:00,3.6275,3.6290,3.6260,3.6265,102
2012-05-11,19:55:00,3.6270,3.6325,3.6265,3.6295,297
2012-05-11,20:00:00,3.6300,3.6305,3.6265,3.6275,238
2012-05-11,20:05:00,3.6275,3.6280,3.6215,3.6240,363
2012-05-11,20:10:00,3.6235,3.6250,3.6215,3.6235,372
2012-05-11,20:15:00,3.6235,3.6240,3.6205,3.6225,253
2012-05-11,20:20:00,3.6225,3.6255,3.6220,3.6250,299
2012-05-11,20:25:00,3.6250,3.6275,3.6235,3.6235,164
2012-05-11,20:30:00,3.6250,3.6305,3.6240,3.6275,394
2012-05-11,20:35:00,3.6275,3.6370,3.6270,3.6320,550
2012-05-11,20:40:00,3.6315,3.6315,3.6260,3.6275,217
2012-05-11,20:45:00,3.6260,3.6305,3.6230,3.6280,317
2012-05-11,20:50:00,3.6285,3.6290,3.6240,3.6250,324
2012-05-11,20:55:00,3.6250,3.6285,3.6245,3.6285,172
2012-05-11,21:00:00,3.6285,3.6365,3.6265,3.6320,434
2012-05-11,21:05:00,3.6325,3.6365,3.6325,3.6345,322
2012-05-11,21:10:00,3.6345,3.6345,3.6310,3.6325,177
2012-05-11,21:15:00,3.6325,3.6335,3.6280,3.6295,179
2012-05-11,21:20:00,3.6295,3.6320,3.6270,3.6280,163
2012-05-11,21:25:00,3.6285,3.6325,3.6270,3.6305,115
2012-05-11,21:30:00,3.6305,3.6355,3.6265,3.6355,516
2012-05-11,21:35:00,3.6355,3.6385,3.6340,3.6365,466
2012-05-11,21:40:00,3.6365,3.6450,3.6365,3.6435,672
2012-05-11,21:45:00,3.6435,3.6480,3.6430,3.6450,555
2012-05-11,21:50:00,3.6450,3.6460,3.6395,3.6415,339
2012-05-11,21:55:00,3.6420,3.6465,3.6410,3.6445,314
2012-05-11,22:00:00,3.6450,3.6540,3.6450,3.6500,775
2012-05-11,22:05:00,3.6500,3.6500,3.6440,3.6450,413
2012-05-11,22:10:00,3.6450,3.6525,3.6445,3.6495,583
2012-05-11,22:15:00,3.6500,3.6600,3.6500,3.6565,880
2012-05-11,22:20:00,3.6570,3.6580,3.6530,3.6545,549
2012-05-11,22:25:00,3.6550,3.6555,3.6510,3.6525,339
2012-05-11,22:30:00,3.6525,3.6575,3.6525,3.6530,353
2012-05-11,22:35:00,3.6530,3.6555,3.6510,3.6550,397
2012-05-11,22:40:00,3.6550,3.6575,3.6545,3.6550,382
2012-05-11,22:45:00,3.6555,3.6560,3.6535,3.6550,246
2012-05-11,22:50:00,3.6550,3.6550,3.6495,3.6495,357
2012-05-11,22:55:00,3.6495,3.6530,3.6490,3.6515,209
2012-05-11,23:00:00,3.6520,3.6535,3.6460,3.6475,635
2012-05-11,23:05:00,3.6475,3.6505,3.6460,3.6485,310
2012-05-11,23:10:00,3.6490,3.6525,3.6480,3.6505,345
2012-05-11,23:15:00,3.6500,3.6520,3.6500,3.6510,129
2012-05-11,23:20:00,3.6510,3.6525,3.6505,3.6515,114
2012-05-11,23:25:00,3.6515,3.6555,3.6510,3.6545,335
2012-05-11,23:30:00,3.6550,3.6585,3.6545,3.6580,398
2012-05-11,23:35:00,3.6585,3.6585,3.6550,3.6550,304
2012-05-11,23:40:00,3.6550,3.6565,3.6505,3.6515,342
2012-05-11,23:45:00,3.6515,3.6555,3.6510,3.6555,137
2012-05-11,23:50:00,3.6545,3.6545,3.6445,3.6455,360
2012-05-11,23:55:00,3.6450,3.6465,3.6430,3.6460,284
2012-05-12,00:00:00,3.6460,3.6470,3.6450,3.6470,189
2012-05-12,00:05:00,3.6470,3.6490,3.6455,3.6465,110
2012-05-12,00:10:00,3.6465,3.6470,3.6450,3.6460,86
2012-05-12,00:15:00,3.6470,3.6475,3.6460,3.6465,74
2012-05-12,00:20:00,3.6470,3.6495,3.6455,3.6490,57
2012-05-12,00:25:00,3.6490,3.6500,3.6470,3.6485,107
2012-05-12,00:30:00,3.6490,3.6490,3.6470,3.6475,75
2012-05-12,00:35:00,3.6470,3.6475,3.6465,3.6470,93
2012-05-12,00:40:00,3.6475,3.6475,3.6460,3.6470,88
2012-05-12,00:45:00,3.6465,3.6475,3.6450,3.6470,94
2012-05-12,00:50:00,3.6470,3.6475,3.6455,3.6475,134
2012-05-12,00:55:00,3.6470,3.6490,3.6460,3.6480,385
2012-05-12,01:00:00,3.6480,3.6480,3.6405,3.6415,519
2012-05-12,01:05:00,3.6420,3.6425,3.6370,3.6375,233
2012-05-12,01:10:00,3.6375,3.6380,3.6345,3.6350,272
2012-05-12,01:15:00,3.6345,3.6345,3.6300,3.6330,536
2012-05-12,01:20:00,3.6330,3.6340,3.6315,3.6315,291
2012-05-12,01:25:00,3.6315,3.6370,3.6315,3.6370,366
2012-05-12,01:30:00,3.6365,3.6400,3.6365,3.6380,367
2012-05-12,01:35:00,3.6380,3.6385,3.6350,3.6355,124
2012-05-12,01:40:00,3.6355,3.6360,3.6330,3.6345,171
2012-05-12,01:45:00,3.6345,3.6360,3.6320,3.6335,171
2012-05-12,01:50:00,3.6325,3.6335,3.6315,3.6330,95
2012-05-12,01:55:00,3.6335,3.6350,3.6330,3.6345,65
2012-05-12,02:00:00,3.6345,3.6355,3.6325,3.6335,90
2012-05-12,02:05:00,3.6330,3.6335,3.6315,3.6315,117
2012-05-12,02:10:00,3.6330,3.6350,3.6325,3.6350,11
2012-05-12,02:15:00,3.6350,3.6370,3.6335,3.6350,56
2012-05-12,02:20:00,3.6350,3.6360,3.6345,3.6350,30
2012-05-12,02:25:00,3.6345,3.6355,3.6335,3.6340,53
2012-05-12,02:30:00,3.6335,3.6345,3.6320,3.6320,117
2012-05-12,02:35:00,3.6325,3.6330,3.6285,3.6300,278
2012-05-12,02:40:00,3.6300,3.6315,3.6295,3.6295,136
2012-05-12,02:45:00,3.6290,3.6295,3.6285,3.6285,106
2012-05-12,02:50:00,3.6285,3.6295,3.6285,3.6295,84
2012-05-12,02:55:00,3.6300,3.6300,3.6285,3.6290,42
2012-05-12,03:00:00,3.6290,3.6290,3.6285,3.6285,38
2012-05-12,03:05:00,3.6290,3.6290,3.6265,3.6270,99
2012-05-12,03:10:00,3.6270,3.6360,3.6250,3.6345,304
2012-05-12,03:15:00,3.6335,3.6335,3.6275,3.6275,56
2012-05-12,03:20:00,3.6275,3.6285,3.6270,3.6280,23
2012-05-12,03:25:00,3.6280,3.6300,3.6280,3.6300,15
2012-05-12,03:30:00,3.6300,3.6310,3.6290,3.6295,21
2012-05-12,03:35:00,3.6290,3.6290,3.6255,3.6260,25
2012-05-12,03:40:00,3.6260,3.6260,3.6255,3.6255,27
2012-05-12,03:45:00,3.6250,3.6255,3.6230,3.6240,121
2012-05-12,03:50:00,3.6245,3.6250,3.6240,3.6240,35
2012-05-12,03:55:00,3.6250,3.6285,3.6245,3.6280,66
2012-05-12,04:00:00,3.6285,3.6310,3.6285,3.6285,105
2012-05-12,04:05:00,3.6285,3.6295,3.6285,3.6295,17
2012-05-12,04:10:00,3.6300,3.6320,3.6300,3.6320,43
2012-05-12,04:15:00,3.6305,3.6310,3.6285,3.6290,14
2012-05-12,04:20:00,3.6285,3.6285,3.6285,3.6285,12
2012-05-12,04:25:00,3.6285,3.6290,3.6285,3.6290,8
2012-05-12,04:30:00,3.6295,3.6310,3.6290,3.6290,20
2012-05-12,04:40:00,3.6295,3.6295,3.6290,3.6290,3
2012-05-12,04:45:00,3.6295,3.6300,3.6295,3.6300,6
2012-05-12,04:50:00,3.6310,3.6310,3.6310,3.6310,1
2012-05-12,04:55:00,3.6300,3.6310,3.6295,3.6305,10
2012-05-12,05:00:00,3.6310,3.6315,3.6310,3.6315,11
2012-05-12,05:05:00,3.6315,3.6320,3.6310,3.6310,8
2012-05-12,05:10:00,3.6310,3.6310,3.6285,3.6290,21
2012-05-14,06:00:00,3.6480,3.6645,3.6480,3.6560,691
2012-05-14,06:05:00,3.6565,3.6700,3.6555,3.6700,292
2012-05-14,06:10:00,3.6705,3.6705,3.6600,3.6610,143
2012-05-14,06:15:00,3.6620,3.6660,3.6500,3.6565,373
2012-05-14,06:20:00,3.6540,3.6610,3.6430,3.6495,207
2012-05-14,06:25:00,3.6505,3.6535,3.6480,3.6530,48
2012-05-14,06:30:00,3.6525,3.6580,3.6525,3.6560,37
2012-05-14,06:35:00,3.6550,3.6590,3.6550,3.6590,15
2012-05-14,06:40:00,3.6585,3.6640,3.6500,3.6545,282
2012-05-14,06:45:00,3.6545,3.6595,3.6535,3.6580,49
2012-05-14,06:50:00,3.6555,3.6555,3.6525,3.6540,21
2012-05-14,06:55:00,3.6540,3.6580,3.6540,3.6580,49
2012-05-14,07:00:00,3.6575,3.6575,3.6530,3.6550,28
2012-05-14,07:05:00,3.6535,3.6580,3.6530,3.6560,25
2012-05-14,07:10:00,3.6560,3.6560,3.6560,3.6560,8
2012-05-14,07:15:00,3.6535,3.6565,3.6530,3.6565,28
2012-05-14,07:20:00,3.6565,3.6580,3.6565,3.6575,12
2012-05-14,07:25:00,3.6575,3.6575,3.6560,3.6565,41
2012-05-14,07:30:00,3.6560,3.6560,3.6535,3.6540,71
2012-05-14,07:35:00,3.6530,3.6540,3.6530,3.6540,19
2012-05-14,07:40:00,3.6540,3.6555,3.6540,3.6555,20
2012-05-14,07:45:00,3.6555,3.6565,3.6545,3.6555,45
2012-05-14,07:50:00,3.6550,3.6555,3.6535,3.6545,21
2012-05-14,07:55:00,3.6550,3.6550,3.6545,3.6545,13
2012-05-14,08:00:00,3.6545,3.6615,3.6500,3.6600,316
2012-05-14,08:05:00,3.6595,3.6600,3.6570,3.6595,131
2012-05-14,08:10:00,3.6590,3.6635,3.6590,3.6630,109
2012-05-14,08:15:00,3.6635,3.6645,3.6585,3.6635,110
2012-05-14,08:20:00,3.6640,3.6655,3.6640,3.6650,94
2012-05-14,08:25:00,3.6650,3.6720,3.6650,3.6695,213
2012-05-14,08:30:00,3.6690,3.6700,3.6670,3.6695,65
2012-05-14,08:35:00,3.6695,3.6695,3.6660,3.6665,69
2012-05-14,08:40:00,3.6660,3.6670,3.6650,3.6665,60
2012-05-14,08:45:00,3.6660,3.6715,3.6660,3.6705,79
2012-05-14,08:50:00,3.6710,3.6745,3.6695,3.6735,99
2012-05-14,08:55:00,3.6735,3.6735,3.6680,3.6700,129
2012-05-14,09:00:00,3.6705,3.6725,3.6615,3.6640,368
2012-05-14,09:05:00,3.6635,3.6640,3.6545,3.6550,266
2012-05-14,09:10:00,3.6545,3.6595,3.6545,3.6580,343
2012-05-14,09:15:00,3.6585,3.6615,3.6580,3.6605,136
2012-05-14,09:20:00,3.6605,3.6615,3.6585,3.6585,138
2012-05-14,09:25:00,3.6590,3.6605,3.6585,3.6595,106
2012-05-14,09:30:00,3.6595,3.6595,3.6525,3.6550,225
2012-05-14,09:35:00,3.6550,3.6550,3.6405,3.6415,436
2012-05-14,09:40:00,3.6420,3.6455,3.6400,3.6440,445
2012-05-14,09:45:00,3.6435,3.6435,3.6285,3.6290,962
2012-05-14,09:50:00,3.6290,3.6305,3.6135,3.6140,1692
2012-05-14,09:55:00,3.6140,3.6215,3.6120,3.6205,1096
2012-05-14,10:00:00,3.6215,3.6270,3.6190,3.6225,562
2012-05-14,10:05:00,3.6230,3.6270,3.6205,3.6205,305
2012-05-14,10:10:00,3.6210,3.6265,3.6210,3.6250,210
2012-05-14,10:15:00,3.6245,3.6245,3.6220,3.6220,106
2012-05-14,10:20:00,3.6230,3.6235,3.6170,3.6180,234
2012-05-14,10:25:00,3.6170,3.6185,3.6140,3.6145,230
2012-05-14,10:30:00,3.6145,3.6150,3.6080,3.6130,707
2012-05-14,10:35:00,3.6130,3.6130,3.6090,3.6120,394
2012-05-14,10:40:00,3.6120,3.6165,3.6120,3.6125,141
2012-05-14,10:45:00,3.6125,3.6160,3.6110,3.6160,173
2012-05-14,10:50:00,3.6155,3.6180,3.6125,3.6175,129
2012-05-14,10:55:00,3.6175,3.6190,3.6155,3.6175,113
2012-05-14,11:00:00,3.6170,3.6200,3.6150,3.6195,100
2012-05-14,11:05:00,3.6185,3.6200,3.6150,3.6165,70
2012-05-14,11:10:00,3.6165,3.6180,3.6160,3.6180,105
2012-05-14,11:15:00,3.6170,3.6185,3.6150,3.6150,61
2012-05-14,11:20:00,3.6165,3.6165,3.6130,3.6150,105
2012-05-14,11:25:00,3.6145,3.6155,3.6140,3.6145,33
2012-05-14,11:30:00,3.6150,3.6180,3.6150,3.6175,76
2012-05-14,11:35:00,3.6170,3.6170,3.6155,3.6155,5
2012-05-14,11:40:00,3.6155,3.6155,3.6150,3.6155,8
2012-05-14,11:45:00,3.6160,3.6195,3.6160,3.6195,55
2012-05-14,11:50:00,3.6190,3.6190,3.6170,3.6185,28
2012-05-14,11:55:00,3.6180,3.6180,3.6175,3.6180,8
2012-05-14,12:00:00,3.6180,3.6190,3.6170,3.6190,24
2012-05-14,12:05:00,3.6195,3.6195,3.6175,3.6185,16
2012-05-14,12:10:00,3.6190,3.6190,3.6180,3.6180,7
2012-05-14,12:15:00,3.6190,3.6195,3.6180,3.6195,24
2012-05-14,12:20:00,3.6195,3.6195,3.6185,3.6195,14
2012-05-14,12:25:00,3.6195,3.6200,3.6190,3.6195,35
2012-05-14,12:30:00,3.6195,3.6200,3.6160,3.6160,76
2012-05-14,12:35:00,3.6160,3.6180,3.6160,3.6180,25
2012-05-14,12:40:00,3.6170,3.6175,3.6150,3.6150,50
2012-05-14,12:45:00,3.6150,3.6155,3.6140,3.6150,41
2012-05-14,12:50:00,3.6150,3.6160,3.6140,3.6140,54
2012-05-14,12:55:00,3.6140,3.6150,3.6140,3.6145,42
2012-05-14,13:00:00,3.6145,3.6145,3.6130,3.6140,77
2012-05-14,13:05:00,3.6140,3.6140,3.6120,3.6130,43
2012-05-14,13:10:00,3.6135,3.6145,3.6130,3.6135,38
2012-05-14,13:15:00,3.6130,3.6145,3.6130,3.6135,25
2012-05-14,13:20:00,3.6140,3.6175,3.6135,3.6175,69
2012-05-14,13:25:00,3.6160,3.6160,3.6150,3.6155,18
2012-05-14,13:30:00,3.6155,3.6185,3.6130,3.6135,138
2012-05-14,13:35:00,3.6130,3.6135,3.6080,3.6080,415
2012-05-14,13:40:00,3.6080,3.6085,3.6030,3.6040,759
2012-05-14,13:45:00,3.6040,3.6055,3.6010,3.6025,345
2012-05-14,13:50:00,3.6020,3.6045,3.6020,3.6035,132
2012-05-14,13:55:00,3.6035,3.6035,3.6005,3.6005,233
2012-05-14,14:00:00,3.6005,3.6040,3.6000,3.6030,279
2012-05-14,14:05:00,3.6030,3.6100,3.6030,3.6095,409
2012-05-14,14:10:00,3.6100,3.6105,3.6055,3.6060,270
2012-05-14,14:15:00,3.6060,3.6075,3.6050,3.6050,161
2012-05-14,14:20:00,3.6050,3.6060,3.6040,3.6050,78
2012-05-14,14:25:00,3.6055,3.6070,3.6040,3.6050,228
2012-05-14,14:30:00,3.6045,3.6070,3.6040,3.6050,171
2012-05-14,14:35:00,3.6055,3.6080,3.6055,3.6060,204
2012-05-14,14:40:00,3.6060,3.6070,3.6045,3.6055,68
2012-05-14,14:45:00,3.6065,3.6065,3.6040,3.6050,99
2012-05-14,14:50:00,3.6050,3.6050,3.6010,3.6040,204
2012-05-14,14:55:00,3.6040,3.6065,3.6020,3.6040,277
2012-05-14,15:00:00,3.6035,3.6050,3.5950,3.5965,783
2012-05-14,15:05:00,3.5970,3.6010,3.5965,3.6005,175
2012-05-14,15:10:00,3.6000,3.6005,3.5965,3.5965,164
2012-05-14,15:15:00,3.5960,3.5980,3.5955,3.5965,147
2012-05-14,15:20:00,3.5970,3.5970,3.5925,3.5940,262
2012-05-14,15:25:00,3.5935,3.5955,3.5905,3.5935,377
2012-05-14,15:30:00,3.5930,3.5930,3.5870,3.5870,449
2012-05-14,15:35:00,3.5875,3.5875,3.5800,3.5825,742
2012-05-14,15:40:00,3.5820,3.5820,3.5755,3.5815,892
2012-05-14,15:45:00,3.5815,3.5870,3.5795,3.5850,424
2012-05-14,15:50:00,3.5850,3.5880,3.5840,3.5860,200
2012-05-14,15:55:00,3.5860,3.5870,3.5850,3.5855,122
2012-05-14,16:00:00,3.5865,3.5865,3.5800,3.5815,327
2012-05-14,16:05:00,3.5815,3.5845,3.5810,3.5820,128
2012-05-14,16:10:00,3.5810,3.5840,3.5785,3.5825,384
2012-05-14,16:15:00,3.5825,3.5825,3.5715,3.5725,698
2012-05-14,16:20:00,3.5725,3.5725,3.5665,3.5670,719
2012-05-14,16:25:00,3.5665,3.5670,3.5625,3.5640,684
2012-05-14,16:30:00,3.5635,3.5640,3.5510,3.5515,1003
2012-05-14,16:35:00,3.5515,3.5575,3.5515,3.5545,366
2012-05-14,16:40:00,3.5555,3.5600,3.5535,3.5585,297
2012-05-14,16:45:00,3.5580,3.5595,3.5550,3.5590,249
2012-05-14,16:50:00,3.5585,3.5590,3.5545,3.5555,160
2012-05-14,16:55:00,3.5545,3.5550,3.5500,3.5510,270
2012-05-14,17:00:00,3.5505,3.5600,3.5475,3.5600,714
2012-05-14,17:05:00,3.5605,3.5680,3.5595,3.5675,461
2012-05-14,17:10:00,3.5685,3.5725,3.5680,3.5695,327
2012-05-14,17:15:00,3.5700,3.5700,3.5680,3.5695,219
2012-05-14,17:20:00,3.5695,3.5725,3.5690,3.5705,141
2012-05-14,17:25:00,3.5715,3.5750,3.5685,3.5750,211
2012-05-14,17:30:00,3.5745,3.5745,3.5685,3.5700,212
2012-05-14,17:35:00,3.5695,3.5700,3.5670,3.5685,125
2012-05-14,17:40:00,3.5680,3.5680,3.5630,3.5635,330
2012-05-14,17:45:00,3.5640,3.5670,3.5635,3.5660,318
2012-05-14,17:50:00,3.5655,3.5660,3.5640,3.5640,101
2012-05-14,17:55:00,3.5640,3.5655,3.5615,3.5620,169
2012-05-14,18:00:00,3.5630,3.5635,3.5585,3.5630,261
2012-05-14,18:05:00,3.5630,3.5645,3.5615,3.5620,172
2012-05-14,18:10:00,3.5615,3.5645,3.5590,3.5610,220
2012-05-14,18:15:00,3.5605,3.5635,3.5605,3.5635,86
2012-05-14,18:20:00,3.5635,3.5645,3.5620,3.5640,174
2012-05-14,18:25:00,3.5650,3.5685,3.5645,3.5645,347
2012-05-14,18:30:00,3.5650,3.5675,3.5640,3.5645,228
2012-05-14,18:35:00,3.5640,3.5700,3.5640,3.5700,287
2012-05-14,18:40:00,3.5700,3.5705,3.5670,3.5675,81
2012-05-14,18:45:00,3.5675,3.5685,3.5650,3.5675,109
2012-05-14,18:50:00,3.5670,3.5675,3.5650,3.5655,192
2012-05-14,18:55:00,3.5650,3.5660,3.5630,3.5640,72
2012-05-14,19:00:00,3.5640,3.5670,3.5625,3.5655,179
2012-05-14,19:05:00,3.5660,3.5725,3.5650,3.5720,169
2012-05-14,19:10:00,3.5715,3.5730,3.5670,3.5690,120
2012-05-14,19:15:00,3.5690,3.5735,3.5680,3.5730,105
2012-05-14,19:20:00,3.5740,3.5740,3.5710,3.5710,96
2012-05-14,19:25:00,3.5710,3.5715,3.5685,3.5705,122
2012-05-14,19:30:00,3.5700,3.5740,3.5680,3.5725,290
2012-05-14,19:35:00,3.5710,3.5760,3.5705,3.5745,251
2012-05-14,19:40:00,3.5745,3.5750,3.5720,3.5730,115
2012-05-14,19:45:00,3.5735,3.5780,3.5725,3.5770,285
2012-05-14,19:50:00,3.5765,3.5780,3.5740,3.5770,306
2012-05-14,19:55:00,3.5770,3.5780,3.5750,3.5770,134
2012-05-14,20:00:00,3.5770,3.5775,3.5735,3.5760,170
2012-05-14,20:05:00,3.5755,3.5800,3.5750,3.5765,368
2012-05-14,20:10:00,3.5765,3.5770,3.5705,3.5735,796
2012-05-14,20:15:00,3.5730,3.5735,3.5670,3.5680,511
2012-05-14,20:20:00,3.5675,3.5705,3.5675,3.5680,234
2012-05-14,20:25:00,3.5685,3.5690,3.5620,3.5655,527
2012-05-14,20:30:00,3.5655,3.5660,3.5610,3.5625,342
2012-05-14,20:35:00,3.5625,3.5655,3.5625,3.5640,176
2012-05-14,20:40:00,3.5630,3.5700,3.5625,3.5700,147
2012-05-14,20:45:00,3.5695,3.5720,3.5685,3.5695,188
2012-05-14,20:50:00,3.5695,3.5705,3.5675,3.5700,142
2012-05-14,20:55:00,3.5705,3.5710,3.5670,3.5680,190
2012-05-14,21:00:00,3.5675,3.5725,3.5670,3.5720,198
2012-05-14,21:05:00,3.5725,3.5740,3.5705,3.5715,139
2012-05-14,21:10:00,3.5715,3.5720,3.5665,3.5720,223
2012-05-14,21:15:00,3.5720,3.5720,3.5680,3.5695,170
2012-05-14,21:20:00,3.5695,3.5705,3.5650,3.5685,307
2012-05-14,21:25:00,3.5680,3.5680,3.5635,3.5665,128
2012-05-14,21:30:00,3.5665,3.5710,3.5635,3.5695,394
2012-05-14,21:35:00,3.5695,3.5700,3.5585,3.5595,702
2012-05-14,21:40:00,3.5590,3.5635,3.5530,3.5535,576
2012-05-14,21:45:00,3.5530,3.5590,3.5520,3.5580,532
2012-05-14,21:50:00,3.5580,3.5630,3.5575,3.5605,491
2012-05-14,21:55:00,3.5600,3.5685,3.5595,3.5660,683
2012-05-14,22:00:00,3.5660,3.5685,3.5630,3.5665,509
2012-05-14,22:05:00,3.5660,3.5660,3.5565,3.5580,349
2012-05-14,22:10:00,3.5575,3.5590,3.5560,3.5585,513
2012-05-14,22:15:00,3.5580,3.5630,3.5570,3.5590,337
2012-05-14,22:20:00,3.5585,3.5605,3.5570,3.5600,330
2012-05-14,22:25:00,3.5600,3.5610,3.5530,3.5555,453
2012-05-14,22:30:00,3.5555,3.5610,3.5550,3.5590,608
2012-05-14,22:35:00,3.5585,3.5620,3.5585,3.5610,372
2012-05-14,22:40:00,3.5610,3.5615,3.5585,3.5605,205
2012-05-14,22:45:00,3.5610,3.5620,3.5590,3.5620,359
2012-05-14,22:50:00,3.5615,3.5665,3.5610,3.5660,379
2012-05-14,22:55:00,3.5655,3.5665,3.5625,3.5635,437
2012-05-14,23:00:00,3.5640,3.5640,3.5625,3.5630,229
2012-05-14,23:05:00,3.5630,3.5645,3.5615,3.5620,363
2012-05-14,23:10:00,3.5625,3.5630,3.5605,3.5615,172
2012-05-14,23:15:00,3.5610,3.5630,3.5600,3.5605,270
2012-05-14,23:20:00,3.5605,3.5650,3.5605,3.5640,350
2012-05-14,23:25:00,3.5640,3.5720,3.5640,3.5680,714
2012-05-14,23:30:00,3.5685,3.5685,3.5650,3.5655,213
2012-05-14,23:35:00,3.5660,3.5675,3.5660,3.5660,125
2012-05-14,23:40:00,3.5660,3.5665,3.5575,3.5595,485
2012-05-14,23:45:00,3.5580,3.5600,3.5565,3.5595,181
2012-05-14,23:50:00,3.5590,3.5600,3.5560,3.5570,348
2012-05-14,23:55:00,3.5570,3.5625,3.5565,3.5620,372
2012-05-15,00:00:00,3.5625,3.5630,3.5600,3.5605,289
2012-05-15,00:05:00,3.5605,3.5655,3.5605,3.5645,350
2012-05-15,00:10:00,3.5650,3.5670,3.5620,3.5620,170
2012-05-15,00:15:00,3.5625,3.5665,3.5625,3.5650,359
2012-05-15,00:20:00,3.5650,3.5655,3.5640,3.5645,217
2012-05-15,00:25:00,3.5645,3.5650,3.5625,3.5635,205
2012-05-15,00:30:00,3.5635,3.5635,3.5580,3.5590,392
2012-05-15,00:35:00,3.5585,3.5605,3.5560,3.5565,380
2012-05-15,00:40:00,3.5570,3.5595,3.5570,3.5590,201
2012-05-15,00:45:00,3.5585,3.5605,3.5580,3.5580,210
2012-05-15,00:50:00,3.5580,3.5585,3.5580,3.5585,245
2012-05-15,00:55:00,3.5580,3.5585,3.5525,3.5530,1147
2012-05-15,01:00:00,3.5530,3.5530,3.5520,3.5520,579
2012-05-15,01:05:00,3.5525,3.5530,3.5525,3.5530,447
2012-05-15,01:10:00,3.5530,3.5530,3.5440,3.5460,1028
2012-05-15,01:15:00,3.5465,3.5470,3.5425,3.5435,735
2012-05-15,01:20:00,3.5435,3.5450,3.5435,3.5445,538
2012-05-15,01:25:00,3.5450,3.5460,3.5445,3.5460,252
2012-05-15,01:30:00,3.5460,3.5460,3.5445,3.5445,268
2012-05-15,01:35:00,3.5455,3.5470,3.5450,3.5465,315
2012-05-15,01:40:00,3.5470,3.5470,3.5445,3.5445,225
2012-05-15,01:45:00,3.5440,3.5460,3.5435,3.5455,176
2012-05-15,01:50:00,3.5460,3.5460,3.5450,3.5450,159
2012-05-15,01:55:00,3.5450,3.5460,3.5435,3.5455,171
2012-05-15,02:00:00,3.5450,3.5470,3.5450,3.5455,80
2012-05-15,02:05:00,3.5465,3.5465,3.5450,3.5455,71
2012-05-15,02:10:00,3.5460,3.5460,3.5440,3.5445,55
2012-05-15,02:15:00,3.5445,3.5450,3.5420,3.5420,28
2012-05-15,02:20:00,3.5420,3.5445,3.5420,3.5435,117
2012-05-15,02:25:00,3.5440,3.5460,3.5420,3.5420,231
2012-05-15,02:30:00,3.5425,3.5425,3.5375,3.5400,306
2012-05-15,02:35:00,3.5395,3.5395,3.5325,3.5345,245
2012-05-15,02:40:00,3.5345,3.5350,3.5340,3.5340,65
2012-05-15,02:45:00,3.5340,3.5340,3.5280,3.5280,322
2012-05-15,02:50:00,3.5280,3.5295,3.5270,3.5290,124
2012-05-15,02:55:00,3.5285,3.5290,3.5255,3.5255,146
2012-05-15,03:00:00,3.5250,3.5265,3.5235,3.5240,239
2012-05-15,03:05:00,3.5235,3.5250,3.5230,3.5250,113
2012-05-15,03:10:00,3.5240,3.5250,3.5230,3.5245,54
2012-05-15,03:15:00,3.5240,3.5245,3.5225,3.5225,81
2012-05-15,03:20:00,3.5220,3.5220,3.5185,3.5200,230
2012-05-15,03:25:00,3.5200,3.5245,3.5195,3.5230,88
2012-05-15,03:30:00,3.5240,3.5275,3.5240,3.5250,87
2012-05-15,03:35:00,3.5260,3.5270,3.5235,3.5235,31
2012-05-15,03:40:00,3.5230,3.5250,3.5205,3.5210,84
2012-05-15,03:45:00,3.5210,3.5215,3.5185,3.5205,100
2012-05-15,03:50:00,3.5215,3.5250,3.5205,3.5210,108
2012-05-15,03:55:00,3.5210,3.5220,3.5195,3.5195,53
2012-05-15,04:00:00,3.5200,3.5210,3.5185,3.5185,27
2012-05-15,04:05:00,3.5195,3.5200,3.5190,3.5190,19
2012-05-15,04:10:00,3.5190,3.5200,3.5155,3.5165,114
2012-05-15,04:15:00,3.5165,3.5170,3.5155,3.5170,35
2012-05-15,04:20:00,3.5160,3.5180,3.5160,3.5160,24
2012-05-15,04:25:00,3.5155,3.5170,3.5155,3.5170,14
2012-05-15,04:30:00,3.5175,3.5175,3.5150,3.5155,107
2012-05-15,04:35:00,3.5150,3.5150,3.5125,3.5135,36
2012-05-15,04:40:00,3.5145,3.5150,3.5125,3.5130,18
2012-05-15,04:45:00,3.5125,3.5130,3.5120,3.5120,32
2012-05-15,04:50:00,3.5125,3.5130,3.5010,3.5090,221
2012-05-15,04:55:00,3.5085,3.5135,3.5040,3.5130,104
2012-05-15,05:00:00,3.5135,3.5135,3.5120,3.5135,14
2012-05-15,05:05:00,3.5135,3.5165,3.5135,3.5150,43
2012-05-15,05:10:00,3.5145,3.5160,3.5145,3.5145,38
2012-05-15,06:00:00,3.5125,3.5170,3.5125,3.5140,60
2012-05-15,06:05:00,3.5155,3.5155,3.5145,3.5150,9
2012-05-15,06:10:00,3.5150,3.5155,3.5130,3.5130,32
2012-05-15,06:15:00,3.5130,3.5155,3.5130,3.5155,36
2012-05-15,06:20:00,3.5155,3.5160,3.5155,3.5160,16
2012-05-15,06:25:00,3.5160,3.5220,3.5160,3.5220,188
2012-05-15,06:30:00,3.5220,3.5225,3.5180,3.5205,56
2012-05-15,06:35:00,3.5220,3.5250,3.5205,3.5250,45
2012-05-15,06:40:00,3.5250,3.5250,3.5225,3.5250,16
2012-05-15,06:45:00,3.5245,3.5250,3.5235,3.5240,7
2012-05-15,06:50:00,3.5240,3.5250,3.5240,3.5245,5
2012-05-15,06:55:00,3.5250,3.5250,3.5250,3.5250,3
2012-05-15,07:00:00,3.5235,3.5255,3.5230,3.5235,28
2012-05-15,07:05:00,3.5240,3.5240,3.5240,3.5240,5
2012-05-15,07:10:00,3.5230,3.5260,3.5225,3.5250,27
2012-05-15,07:15:00,3.5250,3.5260,3.5250,3.5260,10
2012-05-15,07:20:00,3.5265,3.5275,3.5265,3.5270,31
2012-05-15,07:25:00,3.5270,3.5270,3.5265,3.5270,11
2012-05-15,07:30:00,3.5270,3.5285,3.5270,3.5285,22
2012-05-15,07:35:00,3.5285,3.5300,3.5270,3.5295,76
2012-05-15,07:40:00,3.5290,3.5295,3.5285,3.5295,20
2012-05-15,07:45:00,3.5285,3.5285,3.5255,3.5285,78
2012-05-15,07:50:00,3.5290,3.5290,3.5280,3.5285,41
2012-05-15,07:55:00,3.5285,3.5295,3.5285,3.5290,22
2012-05-15,08:00:00,3.5290,3.5365,3.5290,3.5345,426
2012-05-15,08:05:00,3.5340,3.5340,3.5260,3.5280,149
2012-05-15,08:10:00,3.5280,3.5320,3.5280,3.5320,48
2012-05-15,08:15:00,3.5325,3.5325,3.5315,3.5315,73
2012-05-15,08:20:00,3.5320,3.5325,3.5275,3.5285,71
2012-05-15,08:25:00,3.5280,3.5310,3.5275,3.5310,42
2012-05-15,08:30:00,3.5305,3.5330,3.5295,3.5310,42
2012-05-15,08:35:00,3.5310,3.5315,3.5270,3.5280,101
2012-05-15,08:40:00,3.5275,3.5295,3.5260,3.5275,121
2012-05-15,08:45:00,3.5275,3.5280,3.5265,3.5265,82
2012-05-15,08:50:00,3.5270,3.5290,3.5260,3.5280,130
2012-05-15,08:55:00,3.5280,3.5325,3.5275,3.5320,264
2012-05-15,09:00:00,3.5320,3.5355,3.5195,3.5245,1240
2012-05-15,09:05:00,3.5250,3.5255,3.5155,3.5205,618
2012-05-15,09:10:00,3.5205,3.5230,3.5190,3.5200,271
2012-05-15,09:15:00,3.5205,3.5245,3.5200,3.5235,261
2012-05-15,09:20:00,3.5235,3.5320,3.5235,3.5320,381
2012-05-15,09:25:00,3.5320,3.5350,3.5290,3.5310,321
2012-05-15,09:30:00,3.5315,3.5325,3.5260,3.5260,360
2012-05-15,09:35:00,3.5265,3.5300,3.5255,3.5265,119
2012-05-15,09:40:00,3.5270,3.5285,3.5255,3.5280,81
2012-05-15,09:45:00,3.5285,3.5295,3.5280,3.5295,66
2012-05-15,09:50:00,3.5295,3.5350,3.5290,3.5345,233
2012-05-15,09:55:00,3.5335,3.5350,3.5330,3.5335,184
2012-05-15,10:00:00,3.5330,3.5450,3.5330,3.5420,604
2012-05-15,10:05:00,3.5430,3.5430,3.5385,3.5390,189
2012-05-15,10:10:00,3.5385,3.5385,3.5360,3.5375,143
2012-05-15,10:15:00,3.5375,3.5400,3.5365,3.5370,139
2012-05-15,10:20:00,3.5360,3.5365,3.5340,3.5345,79
2012-05-15,10:25:00,3.5345,3.5350,3.5335,3.5345,41
2012-05-15,10:30:00,3.5345,3.5350,3.5325,3.5335,64
2012-05-15,10:35:00,3.5340,3.5340,3.5305,3.5325,171
2012-05-15,10:40:00,3.5320,3.5345,3.5320,3.5330,42
2012-05-15,10:45:00,3.5330,3.5340,3.5315,3.5325,39
2012-05-15,10:50:00,3.5320,3.5355,3.5320,3.5335,80
2012-05-15,10:55:00,3.5335,3.5355,3.5335,3.5350,43
2012-05-15,11:00:00,3.5355,3.5390,3.5335,3.5375,78
2012-05-15,11:05:00,3.5375,3.5380,3.5365,3.5365,20
2012-05-15,11:10:00,3.5365,3.5390,3.5365,3.5385,76
2012-05-15,11:15:00,3.5380,3.5385,3.5335,3.5350,101
2012-05-15,11:20:00,3.5350,3.5355,3.5335,3.5335,25
2012-05-15,11:25:00,3.5340,3.5350,3.5335,3.5350,35
2012-05-15,11:30:00,3.5350,3.5350,3.5325,3.5330,20
2012-05-15,11:35:00,3.5330,3.5330,3.5310,3.5310,37
2012-05-15,11:40:00,3.5310,3.5335,3.5305,3.5335,34
2012-05-15,11:45:00,3.5335,3.5355,3.5335,3.5350,43
2012-05-15,11:50:00,3.5340,3.5355,3.5335,3.5355,12
2012-05-15,11:55:00,3.5355,3.5395,3.5345,3.5360,131
2012-05-15,12:00:00,3.5360,3.5360,3.5340,3.5350,23
2012-05-15,12:05:00,3.5355,3.5355,3.5350,3.5350,6
2012-05-15,12:10:00,3.5350,3.5360,3.5345,3.5345,33
2012-05-15,12:15:00,3.5345,3.5345,3.5325,3.5340,27
2012-05-15,12:20:00,3.5335,3.5335,3.5330,3.5330,18
2012-05-15,12:25:00,3.5335,3.5340,3.5330,3.5335,34
2012-05-15,12:30:00,3.5340,3.5345,3.5300,3.5325,186
2012-05-15,12:35:00,3.5325,3.5350,3.5315,3.5350,102
2012-05-15,12:40:00,3.5345,3.5345,3.5300,3.5300,61
2012-05-15,12:45:00,3.5300,3.5315,3.5255,3.5260,205
2012-05-15,12:50:00,3.5265,3.5265,3.5245,3.5260,85
2012-05-15,12:55:00,3.5265,3.5275,3.5260,3.5270,29
2012-05-15,13:00:00,3.5270,3.5280,3.5255,3.5275,49
2012-05-15,13:05:00,3.5280,3.5290,3.5265,3.5280,120
2012-05-15,13:10:00,3.5280,3.5290,3.5275,3.5280,39
2012-05-15,13:15:00,3.5275,3.5280,3.5265,3.5275,52
2012-05-15,13:20:00,3.5275,3.5275,3.5270,3.5270,30
2012-05-15,13:25:00,3.5275,3.5275,3.5270,3.5270,18
2012-05-15,13:30:00,3.5270,3.5280,3.5255,3.5270,168
2012-05-15,13:35:00,3.5275,3.5275,3.5250,3.5260,122
2012-05-15,13:40:00,3.5260,3.5265,3.5190,3.5190,288
2012-05-15,13:45:00,3.5200,3.5225,3.5200,3.5225,79
2012-05-15,13:50:00,3.5220,3.5265,3.5220,3.5265,275
2012-05-15,13:55:00,3.5270,3.5310,3.5270,3.5305,163
2012-05-15,14:00:00,3.5305,3.5310,3.5285,3.5295,288
2012-05-15,14:05:00,3.5295,3.5340,3.5295,3.5335,346
2012-05-15,14:10:00,3.5335,3.5390,3.5335,3.5375,486
2012-05-15,14:15:00,3.5380,3.5400,3.5345,3.5350,275
2012-05-15,14:20:00,3.5350,3.5380,3.5340,3.5370,273
2012-05-15,14:25:00,3.5370,3.5410,3.5365,3.5400,363
2012-05-15,14:30:00,3.5405,3.5405,3.5350,3.5350,246
2012-05-15,14:35:00,3.5355,3.5370,3.5340,3.5370,211
2012-05-15,14:40:00,3.5370,3.5370,3.5345,3.5365,134
2012-05-15,14:45:00,3.5370,3.5425,3.5370,3.5420,463
2012-05-15,14:50:00,3.5420,3.5495,3.5420,3.5460,720
2012-05-15,14:55:00,3.5460,3.5495,3.5445,3.5490,483
2012-05-15,15:00:00,3.5480,3.5515,3.5460,3.5460,500
2012-05-15,15:05:00,3.5465,3.5490,3.5460,3.5485,248
2012-05-15,15:10:00,3.5485,3.5495,3.5470,3.5490,188
2012-05-15,15:15:00,3.5490,3.5495,3.5450,3.5465,220
2012-05-15,15:20:00,3.5470,3.5500,3.5465,3.5500,213
2012-05-15,15:25:00,3.5500,3.5535,3.5495,3.5535,238
2012-05-15,15:30:00,3.5530,3.5530,3.5500,3.5505,162
2012-05-15,15:35:00,3.5510,3.5570,3.5500,3.5550,457
2012-05-15,15:40:00,3.5550,3.5580,3.5550,3.5575,307
2012-05-15,15:45:00,3.5570,3.5585,3.5570,3.5580,343
2012-05-15,15:50:00,3.5575,3.5585,3.5570,3.5575,133
2012-05-15,15:55:00,3.5575,3.5585,3.5570,3.5570,130
2012-05-15,16:00:00,3.5570,3.5575,3.5505,3.5510,251
2012-05-15,16:05:00,3.5500,3.5515,3.5470,3.5485,191
2012-05-15,16:10:00,3.5485,3.5490,3.5465,3.5470,131
2012-05-15,16:15:00,3.5470,3.5475,3.5425,3.5440,256
2012-05-15,16:20:00,3.5440,3.5450,3.5415,3.5415,203
2012-05-15,16:25:00,3.5420,3.5475,3.5415,3.5460,156
2012-05-15,16:30:00,3.5445,3.5445,3.5390,3.5395,147
2012-05-15,16:35:00,3.5395,3.5405,3.5365,3.5380,197
2012-05-15,16:40:00,3.5385,3.5390,3.5345,3.5345,235
2012-05-15,16:45:00,3.5345,3.5355,3.5330,3.5345,175
2012-05-15,16:50:00,3.5345,3.5395,3.5340,3.5390,144
2012-05-15,16:55:00,3.5385,3.5430,3.5385,3.5420,148
2012-05-15,17:00:00,3.5420,3.5445,3.5385,3.5425,220
2012-05-15,17:05:00,3.5430,3.5455,3.5425,3.5455,123
2012-05-15,17:10:00,3.5460,3.5480,3.5455,3.5465,128
2012-05-15,17:15:00,3.5455,3.5485,3.5455,3.5475,56
2012-05-15,17:20:00,3.5465,3.5480,3.5445,3.5445,67
2012-05-15,17:25:00,3.5440,3.5470,3.5440,3.5450,67
2012-05-15,17:30:00,3.5450,3.5470,3.5445,3.5470,110
2012-05-15,17:35:00,3.5465,3.5465,3.5390,3.5395,128
2012-05-15,17:40:00,3.5395,3.5400,3.5290,3.5330,631
2012-05-15,17:45:00,3.5335,3.5380,3.5330,3.5345,180
2012-05-15,17:50:00,3.5340,3.5370,3.5340,3.5370,74
2012-05-15,17:55:00,3.5370,3.5420,3.5370,3.5400,140
2012-05-15,18:00:00,3.5410,3.5430,3.5405,3.5405,104
2012-05-15,18:05:00,3.5400,3.5410,3.5390,3.5400,100
2012-05-15,18:10:00,3.5410,3.5435,3.5405,3.5415,97
2012-05-15,18:15:00,3.5415,3.5445,3.5410,3.5435,92
2012-05-15,18:20:00,3.5440,3.5440,3.5415,3.5415,60
2012-05-15,18:25:00,3.5410,3.5420,3.5380,3.5385,112
2012-05-15,18:30:00,3.5380,3.5400,3.5355,3.5400,113
2012-05-15,18:35:00,3.5400,3.5400,3.5380,3.5390,63
2012-05-15,18:40:00,3.5390,3.5390,3.5345,3.5360,104
2012-05-15,18:45:00,3.5360,3.5385,3.5355,3.5385,48
2012-05-15,18:50:00,3.5380,3.5385,3.5355,3.5375,75
2012-05-15,18:55:00,3.5365,3.5375,3.5345,3.5375,66
2012-05-15,19:00:00,3.5375,3.5395,3.5365,3.5365,117
2012-05-15,19:05:00,3.5365,3.5380,3.5350,3.5380,102
2012-05-15,19:10:00,3.5375,3.5400,3.5365,3.5400,64
2012-05-15,19:15:00,3.5400,3.5400,3.5375,3.5400,86
2012-05-15,19:20:00,3.5400,3.5415,3.5385,3.5390,138
2012-05-15,19:25:00,3.5390,3.5400,3.5375,3.5390,134
2012-05-15,19:30:00,3.5385,3.5445,3.5350,3.5410,283
2012-05-15,19:35:00,3.5410,3.5435,3.5400,3.5410,149
2012-05-15,19:40:00,3.5410,3.5410,3.5360,3.5365,163
2012-05-15,19:45:00,3.5365,3.5385,3.5350,3.5370,132
2012-05-15,19:50:00,3.5375,3.5380,3.5340,3.5380,285
2012-05-15,19:55:00,3.5385,3.5425,3.5385,3.5415,166
2012-05-15,20:00:00,3.5415,3.5430,3.5390,3.5420,180
2012-05-15,20:05:00,3.5420,3.5435,3.5410,3.5435,72
2012-05-15,20:10:00,3.5430,3.5445,3.5390,3.5390,312
2012-05-15,20:15:00,3.5400,3.5445,3.5400,3.5435,277
2012-05-15,20:20:00,3.5430,3.5435,3.5385,3.5395,124
2012-05-15,20:25:00,3.5390,3.5400,3.5360,3.5385,216
2012-05-15,20:30:00,3.5385,3.5445,3.5375,3.5410,710
2012-05-15,20:35:00,3.5410,3.5460,3.5405,3.5430,306
2012-05-15,20:40:00,3.5430,3.5430,3.5385,3.5385,253
2012-05-15,20:45:00,3.5380,3.5390,3.5360,3.5375,362
2012-05-15,20:50:00,3.5375,3.5375,3.5320,3.5330,395
2012-05-15,20:55:00,3.5330,3.5340,3.5200,3.5205,1069
2012-05-15,21:00:00,3.5200,3.5240,3.5165,3.5170,812
2012-05-15,21:05:00,3.5170,3.5230,3.5160,3.5185,721
2012-05-15,21:10:00,3.5185,3.5185,3.5115,3.5155,1219
2012-05-15,21:15:00,3.5160,3.5200,3.5130,3.5165,539
2012-05-15,21:20:00,3.5160,3.5215,3.5135,3.5205,623
2012-05-15,21:25:00,3.5205,3.5235,3.5190,3.5195,365
2012-05-15,21:30:00,3.5195,3.5285,3.5190,3.5265,502
2012-05-15,21:35:00,3.5265,3.5280,3.5215,3.5235,460
2012-05-15,21:40:00,3.5235,3.5240,3.5190,3.5200,482
2012-05-15,21:45:00,3.5200,3.5205,3.5130,3.5180,384
2012-05-15,21:50:00,3.5180,3.5240,3.5180,3.5225,506
2012-05-15,21:55:00,3.5220,3.5240,3.5205,3.5225,301
2012-05-15,22:00:00,3.5230,3.5255,3.5160,3.5175,744
2012-05-15,22:05:00,3.5170,3.5225,3.5140,3.5210,675
2012-05-15,22:10:00,3.5210,3.5245,3.5190,3.5220,507
2012-05-15,22:15:00,3.5215,3.5245,3.5180,3.5240,528
2012-05-15,22:20:00,3.5245,3.5330,3.5245,3.5310,914
2012-05-15,22:25:00,3.5310,3.5310,3.5260,3.5305,399
2012-05-15,22:30:00,3.5305,3.5305,3.5255,3.5275,305
2012-05-15,22:35:00,3.5280,3.5300,3.5235,3.5265,217
2012-05-15,22:40:00,3.5255,3.5275,3.5220,3.5220,324
2012-05-15,22:45:00,3.5225,3.5230,3.5170,3.5190,615
2012-05-15,22:50:00,3.5185,3.5200,3.5160,3.5190,317
2012-05-15,22:55:00,3.5180,3.5200,3.5160,3.5170,253
2012-05-15,23:00:00,3.5170,3.5180,3.5105,3.5110,553
2012-05-15,23:05:00,3.5115,3.5125,3.5085,3.5095,669
2012-05-15,23:10:00,3.5100,3.5130,3.5005,3.5040,1379
2012-05-15,23:15:00,3.5035,3.5060,3.5005,3.5020,775
2012-05-15,23:20:00,3.5025,3.5070,3.5020,3.5060,543
2012-05-15,23:25:00,3.5060,3.5065,3.5030,3.5045,500
2012-05-15,23:30:00,3.5045,3.5090,3.5045,3.5085,379
2012-05-15,23:35:00,3.5080,3.5130,3.5080,3.5105,457
2012-05-15,23:40:00,3.5105,3.5120,3.5090,3.5110,254
2012-05-15,23:45:00,3.5115,3.5180,3.5105,3.5175,510
2012-05-15,23:50:00,3.5175,3.5190,3.5150,3.5180,235
2012-05-15,23:55:00,3.5180,3.5190,3.5115,3.5130,373
2012-05-16,00:00:00,3.5135,3.5145,3.5105,3.5115,200
2012-05-16,00:05:00,3.5120,3.5185,3.5105,3.5175,267
2012-05-16,00:10:00,3.5175,3.5220,3.5175,3.5205,493
2012-05-16,00:15:00,3.5200,3.5205,3.5185,3.5200,185
2012-05-16,00:20:00,3.5205,3.5205,3.5165,3.5170,149
2012-05-16,00:25:00,3.5170,3.5220,3.5160,3.5210,240
2012-05-16,00:30:00,3.5205,3.5225,3.5200,3.5205,210
2012-05-16,00:35:00,3.5205,3.5250,3.5200,3.5230,235
2012-05-16,00:40:00,3.5230,3.5255,3.5215,3.5220,189
2012-05-16,00:45:00,3.5215,3.5235,3.5205,3.5225,136
2012-05-16,00:50:00,3.5225,3.5225,3.5185,3.5200,264
2012-05-16,00:55:00,3.5200,3.5205,3.5155,3.5185,851
2012-05-16,01:00:00,3.5190,3.5195,3.5180,3.5180,99
2012-05-16,01:05:00,3.5180,3.5185,3.5170,3.5185,106
2012-05-16,01:10:00,3.5185,3.5210,3.5185,3.5190,122
2012-05-16,01:15:00,3.5195,3.5200,3.5180,3.5180,133
2012-05-16,01:20:00,3.5175,3.5210,3.5175,3.5205,132
2012-05-16,01:25:00,3.5205,3.5220,3.5195,3.5205,170
2012-05-16,01:30:00,3.5200,3.5200,3.5160,3.5165,96
2012-05-16,01:35:00,3.5160,3.5170,3.5150,3.5155,132
2012-05-16,01:40:00,3.5155,3.5175,3.5155,3.5155,55
2012-05-16,01:45:00,3.5150,3.5170,3.5140,3.5140,269
2012-05-16,01:50:00,3.5140,3.5150,3.5135,3.5135,64
2012-05-16,01:55:00,3.5135,3.5135,3.5110,3.5125,193
2012-05-16,02:00:00,3.5125,3.5145,3.5110,3.5135,68
2012-05-16,02:05:00,3.5135,3.5150,3.5125,3.5145,76
2012-05-16,02:10:00,3.5150,3.5175,3.5140,3.5160,58
2012-05-16,02:15:00,3.5150,3.5155,3.5130,3.5155,56
2012-05-16,02:20:00,3.5155,3.5160,3.5150,3.5160,83
2012-05-16,02:25:00,3.5160,3.5175,3.5150,3.5170,66
2012-05-16,02:30:00,3.5165,3.5165,3.5160,3.5165,13
2012-05-16,02:35:00,3.5160,3.5170,3.5150,3.5155,67
2012-05-16,02:40:00,3.5155,3.5155,3.5115,3.5135,133
2012-05-16,02:45:00,3.5125,3.5135,3.5115,3.5125,75
2012-05-16,02:50:00,3.5125,3.5125,3.5100,3.5110,149
2012-05-16,02:55:00,3.5105,3.5115,3.5100,3.5105,83
2012-05-16,03:00:00,3.5110,3.5110,3.5050,3.5060,194
2012-05-16,03:05:00,3.5060,3.5095,3.5055,3.5080,231
2012-05-16,03:10:00,3.5080,3.5100,3.4960,3.4975,749
2012-05-16,03:15:00,3.4975,3.4995,3.4945,3.4980,295
2012-05-16,03:20:00,3.4975,3.5010,3.4960,3.4985,264
2012-05-16,03:25:00,3.4985,3.4985,3.4870,3.4875,466
2012-05-16,03:30:00,3.4875,3.4920,3.4865,3.4895,303
2012-05-16,03:35:00,3.4900,3.4935,3.4900,3.4915,165
2012-05-16,03:40:00,3.4915,3.4950,3.4900,3.4910,282
2012-05-16,03:45:00,3.4920,3.4925,3.4870,3.4880,94
2012-05-16,03:50:00,3.4875,3.4900,3.4860,3.4895,141
2012-05-16,03:55:00,3.4900,3.4930,3.4890,3.4895,131
2012-05-16,04:00:00,3.4895,3.4910,3.4890,3.4900,36
2012-05-16,04:05:00,3.4900,3.4910,3.4880,3.4910,22
2012-05-16,04:10:00,3.4920,3.4930,3.4905,3.4925,32
2012-05-16,04:15:00,3.4925,3.4930,3.4910,3.4915,24
2012-05-16,04:20:00,3.4910,3.4920,3.4900,3.4920,49
2012-05-16,04:25:00,3.4920,3.4950,3.4915,3.4950,27
2012-05-16,04:30:00,3.4940,3.4950,3.4935,3.4945,44
2012-05-16,04:35:00,3.4945,3.4945,3.4930,3.4940,12
2012-05-16,04:40:00,3.4950,3.5005,3.4935,3.4990,258
2012-05-16,04:45:00,3.4990,3.5010,3.4990,3.4995,77
2012-05-16,04:50:00,3.5000,3.5005,3.4980,3.4980,46
2012-05-16,04:55:00,3.4980,3.4990,3.4975,3.4975,41
2012-05-16,05:00:00,3.4975,3.4980,3.4950,3.4960,21
2012-05-16,05:05:00,3.4965,3.4985,3.4965,3.4985,13
2012-05-16,05:10:00,3.4965,3.4985,3.4965,3.4970,41
2012-05-16,06:00:00,3.5050,3.5050,3.4955,3.5000,134
2012-05-16,06:05:00,3.5000,3.5020,3.5000,3.5015,20
2012-05-16,06:10:00,3.5020,3.5035,3.5015,3.5035,24
2012-05-16,06:15:00,3.5025,3.5030,3.5020,3.5020,44
2012-05-16,06:20:00,3.5030,3.5030,3.5025,3.5025,3
2012-05-16,06:25:00,3.5030,3.5030,3.5000,3.5000,48
2012-05-16,06:30:00,3.4995,3.5005,3.4990,3.5000,22
2012-05-16,06:35:00,3.5000,3.5000,3.4990,3.4990,2
2012-05-16,06:40:00,3.4990,3.5010,3.4990,3.5010,18
2012-05-16,06:45:00,3.5015,3.5015,3.5005,3.5010,22
2012-05-16,06:50:00,3.5015,3.5030,3.5015,3.5030,25
2012-05-16,06:55:00,3.5020,3.5030,3.5015,3.5030,5
2012-05-16,07:00:00,3.5035,3.5045,3.5025,3.5025,23
2012-05-16,07:05:00,3.5020,3.5020,3.5010,3.5015,13
2012-05-16,07:10:00,3.5010,3.5020,3.5005,3.5005,25
2012-05-16,07:15:00,3.5005,3.5005,3.4995,3.5000,42
2012-05-16,07:20:00,3.5000,3.5000,3.5000,3.5000,5
2012-05-16,07:25:00,3.5000,3.5010,3.5000,3.5010,16
2012-05-16,07:30:00,3.5010,3.5035,3.5010,3.5035,20
2012-05-16,07:35:00,3.5035,3.5045,3.5030,3.5035,36
2012-05-16,07:40:00,3.5035,3.5035,3.5025,3.5035,31
2012-05-16,07:45:00,3.5025,3.5030,3.5020,3.5020,22
2012-05-16,07:50:00,3.5020,3.5035,3.5020,3.5025,27
2012-05-16,07:55:00,3.5020,3.5035,3.5005,3.5030,28
2012-05-16,08:00:00,3.5025,3.5035,3.5000,3.5005,136
2012-05-16,08:05:00,3.5010,3.5015,3.4990,3.4990,42
2012-05-16,08:10:00,3.4995,3.4995,3.4940,3.4970,136
2012-05-16,08:15:00,3.4960,3.4965,3.4920,3.4920,54
2012-05-16,08:20:00,3.4920,3.4950,3.4910,3.4915,98
2012-05-16,08:25:00,3.4915,3.4935,3.4885,3.4930,314
2012-05-16,08:30:00,3.4920,3.4935,3.4915,3.4925,79
2012-05-16,08:35:00,3.4935,3.5015,3.4935,3.5000,148
2012-05-16,08:40:00,3.5000,3.5000,3.4970,3.4985,72
2012-05-16,08:45:00,3.4990,3.5035,3.4990,3.5035,136
2012-05-16,08:50:00,3.5040,3.5050,3.5010,3.5030,199
2012-05-16,08:55:00,3.5025,3.5065,3.5025,3.5035,243
2012-05-16,09:00:00,3.5030,3.5060,3.5000,3.5060,588
2012-05-16,09:05:00,3.5065,3.5130,3.5060,3.5130,573
2012-05-16,09:10:00,3.5130,3.5150,3.5110,3.5135,322
2012-05-16,09:15:00,3.5125,3.5130,3.5070,3.5080,269
2012-05-16,09:20:00,3.5085,3.5130,3.5080,3.5120,123
2012-05-16,09:25:00,3.5120,3.5120,3.5050,3.5060,152
2012-05-16,09:30:00,3.5070,3.5085,3.5035,3.5040,259
2012-05-16,09:35:00,3.5035,3.5040,3.5005,3.5040,335
2012-05-16,09:40:00,3.5045,3.5070,3.5035,3.5055,250
2012-05-16,09:45:00,3.5050,3.5060,3.5025,3.5045,141
2012-05-16,09:50:00,3.5040,3.5050,3.5025,3.5035,105
2012-05-16,09:55:00,3.5045,3.5050,3.5025,3.5050,66
2012-05-16,10:00:00,3.5045,3.5060,3.5035,3.5060,159
2012-05-16,10:05:00,3.5045,3.5055,3.4960,3.4995,546
2012-05-16,10:10:00,3.4990,3.5000,3.4960,3.4990,138
2012-05-16,10:15:00,3.4980,3.4990,3.4975,3.4975,57
2012-05-16,10:20:00,3.4970,3.4995,3.4970,3.4980,69
2012-05-16,10:25:00,3.4985,3.5000,3.4970,3.4995,61
2012-05-16,10:30:00,3.4995,3.5005,3.4960,3.4965,174
2012-05-16,10:35:00,3.4965,3.4980,3.4955,3.4980,108
2012-05-16,10:40:00,3.4985,3.5040,3.4985,3.5035,316
2012-05-16,10:45:00,3.5035,3.5035,3.5010,3.5020,86
2012-05-16,10:50:00,3.5020,3.5020,3.4990,3.5000,106
2012-05-16,10:55:00,3.5000,3.5015,3.4990,3.5000,113
2012-05-16,11:00:00,3.4990,3.5015,3.4980,3.5015,42
2012-05-16,11:05:00,3.5015,3.5020,3.5000,3.5000,59
2012-05-16,11:10:00,3.5000,3.5015,3.4990,3.5000,92
2012-05-16,11:15:00,3.5000,3.5020,3.4995,3.5010,72
2012-05-16,11:20:00,3.5010,3.5010,3.4960,3.4965,188
2012-05-16,11:25:00,3.4965,3.4980,3.4920,3.4930,163
2012-05-16,11:30:00,3.4925,3.4945,3.4925,3.4935,85
2012-05-16,11:35:00,3.4935,3.4945,3.4935,3.4940,64
2012-05-16,11:40:00,3.4935,3.4945,3.4930,3.4930,54
2012-05-16,11:45:00,3.4935,3.4935,3.4885,3.4885,99
2012-05-16,11:50:00,3.4885,3.4890,3.4845,3.4850,201
2012-05-16,11:55:00,3.4855,3.4855,3.4800,3.4805,478
2012-05-16,12:00:00,3.4800,3.4830,3.4800,3.4815,98
2012-05-16,12:05:00,3.4810,3.4895,3.4810,3.4855,195
2012-05-16,12:10:00,3.4845,3.4845,3.4770,3.4785,226
2012-05-16,12:15:00,3.4790,3.4800,3.4770,3.4790,112
2012-05-16,12:20:00,3.4780,3.4785,3.4770,3.4780,133
2012-05-16,12:25:00,3.4780,3.4805,3.4780,3.4805,132
2012-05-16,12:30:00,3.4800,3.4825,3.4780,3.4780,163
2012-05-16,12:35:00,3.4785,3.4800,3.4780,3.4800,56
2012-05-16,12:40:00,3.4800,3.4800,3.4780,3.4790,46
2012-05-16,12:45:00,3.4785,3.4795,3.4785,3.4790,55
2012-05-16,12:50:00,3.4800,3.4805,3.4795,3.4805,66
2012-05-16,12:55:00,3.4800,3.4820,3.4795,3.4810,62
2012-05-16,13:00:00,3.4805,3.4805,3.4780,3.4800,66
2012-05-16,13:05:00,3.4790,3.4795,3.4780,3.4780,53
2012-05-16,13:10:00,3.4785,3.4795,3.4785,3.4795,73
2012-05-16,13:15:00,3.4795,3.4830,3.4795,3.4815,110
2012-05-16,13:20:00,3.4805,3.4820,3.4800,3.4800,23
2012-05-16,13:25:00,3.4805,3.4815,3.4800,3.4805,29
2012-05-16,13:30:00,3.4815,3.4830,3.4760,3.4795,305
2012-05-16,13:35:00,3.4795,3.4800,3.4755,3.4765,161
2012-05-16,13:40:00,3.4775,3.4785,3.4765,3.4780,114
2012-05-16,13:45:00,3.4780,3.4810,3.4775,3.4805,141
2012-05-16,13:50:00,3.4800,3.4800,3.4770,3.4785,117
2012-05-16,13:55:00,3.4790,3.4790,3.4760,3.4775,47
2012-05-16,14:00:00,3.4770,3.4785,3.4725,3.4730,275
2012-05-16,14:05:00,3.4725,3.4730,3.4675,3.4690,605
2012-05-16,14:10:00,3.4690,3.4690,3.4665,3.4675,301
2012-05-16,14:15:00,3.4670,3.4680,3.4605,3.4615,337
2012-05-16,14:20:00,3.4615,3.4640,3.4605,3.4640,312
2012-05-16,14:25:00,3.4635,3.4640,3.4615,3.4615,333
2012-05-16,14:30:00,3.4615,3.4625,3.4585,3.4615,326
2012-05-16,14:35:00,3.4615,3.4625,3.4595,3.4600,237
2012-05-16,14:40:00,3.4595,3.4630,3.4595,3.4625,234
2012-05-16,14:45:00,3.4630,3.4655,3.4630,3.4645,231
2012-05-16,14:50:00,3.4650,3.4650,3.4585,3.4595,119
2012-05-16,14:55:00,3.4595,3.4595,3.4540,3.4570,406
2012-05-16,15:00:00,3.4570,3.4615,3.4545,3.4615,470
2012-05-16,15:05:00,3.4610,3.4625,3.4570,3.4580,372
2012-05-16,15:10:00,3.4570,3.4580,3.4510,3.4510,495
2012-05-16,15:15:00,3.4510,3.4575,3.4510,3.4570,241
2012-05-16,15:20:00,3.4560,3.4595,3.4550,3.4560,221
2012-05-16,15:25:00,3.4570,3.4585,3.4560,3.4570,110
2012-05-16,15:30:00,3.4565,3.4570,3.4520,3.4535,168
2012-05-16,15:35:00,3.4530,3.4560,3.4520,3.4535,290
2012-05-16,15:40:00,3.4530,3.4580,3.4490,3.4575,589
2012-05-16,15:45:00,3.4575,3.4590,3.4555,3.4585,251
2012-05-16,15:50:00,3.4580,3.4605,3.4570,3.4590,129
2012-05-16,15:55:00,3.4595,3.4625,3.4585,3.4625,340
2012-05-16,16:00:00,3.4630,3.4655,3.4625,3.4655,324
2012-05-16,16:05:00,3.4655,3.4665,3.4605,3.4605,259
2012-05-16,16:10:00,3.4605,3.4660,3.4585,3.4640,297
2012-05-16,16:15:00,3.4640,3.4655,3.4575,3.4605,364
2012-05-16,16:20:00,3.4615,3.4670,3.4615,3.4665,280
2012-05-16,16:25:00,3.4665,3.4685,3.4660,3.4675,179
2012-05-16,16:30:00,3.4680,3.4700,3.4660,3.4665,301
2012-05-16,16:35:00,3.4670,3.4680,3.4645,3.4645,109
2012-05-16,16:40:00,3.4635,3.4650,3.4600,3.4600,110
2012-05-16,16:45:00,3.4600,3.4615,3.4595,3.4615,134
2012-05-16,16:50:00,3.4605,3.4625,3.4565,3.4615,538
2012-05-16,16:55:00,3.4605,3.4640,3.4605,3.4630,185
2012-05-16,17:00:00,3.4630,3.4630,3.4555,3.4580,299
2012-05-16,17:05:00,3.4575,3.4615,3.4570,3.4615,107
2012-05-16,17:10:00,3.4605,3.4665,3.4590,3.4655,227
2012-05-16,17:15:00,3.4650,3.4700,3.4625,3.4690,146
2012-05-16,17:20:00,3.4690,3.4725,3.4680,3.4705,208
2012-05-16,17:25:00,3.4710,3.4720,3.4695,3.4720,100
2012-05-16,17:30:00,3.4720,3.4720,3.4655,3.4655,114
2012-05-16,17:35:00,3.4650,3.4670,3.4645,3.4655,167
2012-05-16,17:40:00,3.4660,3.4660,3.4620,3.4630,78
2012-05-16,17:45:00,3.4625,3.4625,3.4590,3.4620,83
2012-05-16,17:50:00,3.4625,3.4660,3.4585,3.4590,293
2012-05-16,17:55:00,3.4590,3.4605,3.4570,3.4580,140
2012-05-16,18:00:00,3.4585,3.4585,3.4525,3.4565,241
2012-05-16,18:05:00,3.4555,3.4570,3.4550,3.4560,91
2012-05-16,18:10:00,3.4555,3.4605,3.4550,3.4600,149
2012-05-16,18:15:00,3.4600,3.4665,3.4595,3.4660,234
2012-05-16,18:20:00,3.4650,3.4675,3.4605,3.4610,260
2012-05-16,18:25:00,3.4615,3.4645,3.4610,3.4645,77
2012-05-16,18:30:00,3.4645,3.4675,3.4635,3.4640,213
2012-05-16,18:35:00,3.4635,3.4655,3.4635,3.4645,73
2012-05-16,18:40:00,3.4645,3.4645,3.4580,3.4605,344
2012-05-16,18:45:00,3.4605,3.4610,3.4555,3.4565,159
2012-05-16,18:50:00,3.4555,3.4625,3.4555,3.4605,232
2012-05-16,18:55:00,3.4600,3.4605,3.4570,3.4580,128
2012-05-16,19:00:00,3.4590,3.4595,3.4555,3.4570,99
2012-05-16,19:05:00,3.4565,3.4590,3.4565,3.4585,158
2012-05-16,19:10:00,3.4595,3.4615,3.4590,3.4615,90
2012-05-16,19:15:00,3.4620,3.4650,3.4605,3.4620,122
2012-05-16,19:20:00,3.4620,3.4675,3.4615,3.4675,250
2012-05-16,19:25:00,3.4675,3.4675,3.4635,3.4635,215
2012-05-16,19:30:00,3.4645,3.4680,3.4615,3.4680,323
2012-05-16,19:35:00,3.4680,3.4710,3.4665,3.4695,288
2012-05-16,19:40:00,3.4700,3.4720,3.4695,3.4710,171
2012-05-16,19:45:00,3.4710,3.4715,3.4675,3.4690,143
2012-05-16,19:50:00,3.4690,3.4745,3.4685,3.4745,227
2012-05-16,19:55:00,3.4745,3.4750,3.4705,3.4710,230
2012-05-16,20:00:00,3.4715,3.4735,3.4690,3.4695,201
2012-05-16,20:05:00,3.4700,3.4725,3.4695,3.4705,245
2012-05-16,20:10:00,3.4715,3.4750,3.4695,3.4735,340
2012-05-16,20:15:00,3.4735,3.4760,3.4730,3.4750,332
2012-05-16,20:20:00,3.4750,3.4795,3.4750,3.4755,392
2012-05-16,20:25:00,3.4740,3.4775,3.4740,3.4760,225
2012-05-16,20:30:00,3.4760,3.4785,3.4710,3.4760,599
2012-05-16,20:35:00,3.4755,3.4800,3.4735,3.4790,298
2012-05-16,20:40:00,3.4785,3.4795,3.4755,3.4770,287
2012-05-16,20:45:00,3.4770,3.4770,3.4700,3.4750,419
2012-05-16,20:50:00,3.4750,3.4750,3.4710,3.4715,259
2012-05-16,20:55:00,3.4720,3.4750,3.4715,3.4725,199
2012-05-16,21:00:00,3.4720,3.4775,3.4705,3.4740,367
2012-05-16,21:05:00,3.4735,3.4800,3.4730,3.4800,268
2012-05-16,21:10:00,3.4800,3.4830,3.4770,3.4830,454
2012-05-16,21:15:00,3.4835,3.4855,3.4810,3.4820,535
2012-05-16,21:20:00,3.4825,3.4825,3.4785,3.4820,154
2012-05-16,21:25:00,3.4825,3.4865,3.4795,3.4800,341
2012-05-16,21:30:00,3.4800,3.4830,3.4780,3.4795,378
2012-05-16,21:35:00,3.4790,3.4790,3.4705,3.4720,553
2012-05-16,21:40:00,3.4720,3.4745,3.4690,3.4730,454
2012-05-16,21:45:00,3.4730,3.4850,3.4710,3.4850,457
2012-05-16,21:50:00,3.4845,3.5010,3.4830,3.4940,1498
2012-05-16,21:55:00,3.4935,3.4980,3.4920,3.4975,547
2012-05-16,22:00:00,3.4980,3.5020,3.4945,3.4950,656
2012-05-16,22:05:00,3.4955,3.4995,3.4945,3.4955,381
2012-05-16,22:10:00,3.4960,3.4970,3.4940,3.4950,290
2012-05-16,22:15:00,3.4945,3.5000,3.4935,3.4995,263
2012-05-16,22:20:00,3.4995,3.5090,3.4995,3.5020,1158
2012-05-16,22:25:00,3.5020,3.5045,3.4980,3.4995,628
2012-05-16,22:30:00,3.4995,3.5050,3.4985,3.5005,724
2012-05-16,22:35:00,3.5010,3.5025,3.4945,3.4955,521
2012-05-16,22:40:00,3.4955,3.5025,3.4945,3.5010,420
2012-05-16,22:45:00,3.5005,3.5030,3.4965,3.4970,394
2012-05-16,22:50:00,3.4975,3.4980,3.4855,3.4860,1014
2012-05-16,22:55:00,3.4860,3.4890,3.4845,3.4875,481
2012-05-16,23:00:00,3.4880,3.4890,3.4810,3.4835,571
2012-05-16,23:05:00,3.4830,3.4830,3.4620,3.4735,2095
2012-05-16,23:10:00,3.4740,3.4795,3.4710,3.4735,873
2012-05-16,23:15:00,3.4740,3.4810,3.4710,3.4765,1066
2012-05-16,23:20:00,3.4770,3.4795,3.4740,3.4765,432
2012-05-16,23:25:00,3.4775,3.4785,3.4750,3.4760,337
2012-05-16,23:30:00,3.4760,3.4780,3.4740,3.4740,397
2012-05-16,23:35:00,3.4745,3.4795,3.4735,3.4790,389
2012-05-16,23:40:00,3.4785,3.4785,3.4675,3.4730,483
2012-05-16,23:45:00,3.4725,3.4725,3.4685,3.4720,214
2012-05-16,23:50:00,3.4710,3.4770,3.4690,3.4695,774
2012-05-16,23:55:00,3.4695,3.4785,3.4690,3.4780,734
2012-05-17,00:00:00,3.4785,3.4785,3.4705,3.4750,421
2012-05-17,00:05:00,3.4745,3.4760,3.4700,3.4760,294
2012-05-17,00:10:00,3.4760,3.4775,3.4725,3.4730,281
2012-05-17,00:15:00,3.4735,3.4750,3.4715,3.4725,134
2012-05-17,00:20:00,3.4725,3.4725,3.4705,3.4715,199
2012-05-17,00:25:00,3.4720,3.4745,3.4685,3.4745,256
2012-05-17,00:30:00,3.4740,3.4810,3.4735,3.4805,644
2012-05-17,00:35:00,3.4810,3.4810,3.4755,3.4760,144
2012-05-17,00:40:00,3.4765,3.4780,3.4715,3.4725,228
2012-05-17,00:45:00,3.4725,3.4785,3.4715,3.4765,345
2012-05-17,00:50:00,3.4765,3.4790,3.4750,3.4760,200
2012-05-17,00:55:00,3.4760,3.4800,3.4725,3.4785,720
2012-05-17,01:00:00,3.4790,3.4795,3.4770,3.4780,278
2012-05-17,01:05:00,3.4780,3.4780,3.4760,3.4760,185
2012-05-17,01:10:00,3.4755,3.4760,3.4725,3.4740,214
2012-05-17,01:15:00,3.4735,3.4755,3.4705,3.4740,374
2012-05-17,01:20:00,3.4735,3.4740,3.4690,3.4700,157
2012-05-17,01:25:00,3.4700,3.4715,3.4700,3.4715,125
2012-05-17,01:30:00,3.4715,3.4720,3.4630,3.4630,410
2012-05-17,01:35:00,3.4635,3.4640,3.4605,3.4615,416
2012-05-17,01:40:00,3.4615,3.4615,3.4565,3.4575,355
2012-05-17,01:45:00,3.4580,3.4605,3.4570,3.4590,313
2012-05-17,01:50:00,3.4590,3.4595,3.4580,3.4595,67
2012-05-17,01:55:00,3.4585,3.4675,3.4585,3.4675,288
2012-05-17,02:00:00,3.4675,3.4845,3.4670,3.4685,443
2012-05-17,02:05:00,3.4680,3.4780,3.4660,3.4720,209
2012-05-17,02:10:00,3.4725,3.4730,3.4600,3.4600,335
2012-05-17,02:15:00,3.4600,3.4695,3.4570,3.4685,197
2012-05-17,02:20:00,3.4695,3.4720,3.4655,3.4690,141
2012-05-17,02:25:00,3.4680,3.4685,3.4645,3.4665,137
2012-05-17,02:30:00,3.4670,3.4725,3.4655,3.4655,118
2012-05-17,02:35:00,3.4650,3.4675,3.4640,3.4665,66
2012-05-17,02:40:00,3.4665,3.4710,3.4650,3.4685,107
2012-05-17,02:45:00,3.4695,3.4745,3.4675,3.4740,127
2012-05-17,02:50:00,3.4740,3.4745,3.4715,3.4725,87
2012-05-17,02:55:00,3.4720,3.4735,3.4690,3.4705,230
2012-05-17,03:00:00,3.4700,3.4715,3.4680,3.4690,95
2012-05-17,03:05:00,3.4695,3.4730,3.4695,3.4705,74
2012-05-17,03:10:00,3.4705,3.4705,3.4685,3.4705,76
2012-05-17,03:15:00,3.4700,3.4720,3.4695,3.4715,37
2012-05-17,03:20:00,3.4705,3.4715,3.4680,3.4715,33
2012-05-17,03:25:00,3.4715,3.4715,3.4700,3.4700,15
2012-05-17,03:30:00,3.4700,3.4780,3.4700,3.4725,44
2012-05-17,03:35:00,3.4720,3.4740,3.4705,3.4705,42
2012-05-17,03:40:00,3.4715,3.4725,3.4690,3.4690,25
2012-05-17,03:45:00,3.4695,3.4695,3.4650,3.4650,53
2012-05-17,03:50:00,3.4645,3.4680,3.4640,3.4675,103
2012-05-17,03:55:00,3.4665,3.4680,3.4655,3.4655,33
2012-05-17,04:00:00,3.4655,3.4690,3.4640,3.4685,57
2012-05-17,04:05:00,3.4685,3.4690,3.4685,3.4690,23
2012-05-17,04:10:00,3.4695,3.4710,3.4695,3.4710,35
2012-05-17,04:15:00,3.4685,3.4685,3.4665,3.4670,21
2012-05-17,04:20:00,3.4655,3.4665,3.4650,3.4655,21
2012-05-17,04:25:00,3.4655,3.4660,3.4640,3.4660,16
2012-05-17,04:30:00,3.4655,3.4665,3.4655,3.4665,7
2012-05-17,04:35:00,3.4665,3.4685,3.4665,3.4670,21
2012-05-17,04:40:00,3.4665,3.4685,3.4650,3.4675,45
2012-05-17,04:45:00,3.4675,3.4700,3.4665,3.4685,37
2012-05-17,04:50:00,3.4680,3.4695,3.4660,3.4690,38
2012-05-17,04:55:00,3.4685,3.4700,3.4670,3.4685,18
2012-05-17,05:00:00,3.4680,3.4705,3.4670,3.4685,20
2012-05-17,05:05:00,3.4695,3.4750,3.4695,3.4740,33
2012-05-17,05:10:00,3.4750,3.4750,3.4735,3.4750,24
2012-05-17,06:00:00,3.4780,3.4780,3.4715,3.4730,95
2012-05-17,06:05:00,3.4730,3.4735,3.4720,3.4720,25
2012-05-17,06:10:00,3.4720,3.4735,3.4720,3.4730,8
2012-05-17,06:15:00,3.4720,3.4720,3.4720,3.4720,1
2012-05-17,06:20:00,3.4720,3.4735,3.4720,3.4730,4
2012-05-17,06:25:00,3.4715,3.4715,3.4700,3.4700,10
2012-05-17,06:30:00,3.4715,3.4715,3.4715,3.4715,1
2012-05-17,06:35:00,3.4720,3.4740,3.4720,3.4740,3
2012-05-17,06:40:00,3.4745,3.4750,3.4740,3.4740,5
2012-05-17,06:45:00,3.4740,3.4750,3.4735,3.4750,17
2012-05-17,06:50:00,3.4750,3.4755,3.4750,3.4755,2
2012-05-17,06:55:00,3.4740,3.4770,3.4740,3.4760,8
2012-05-17,07:00:00,3.4760,3.4770,3.4750,3.4770,29
2012-05-17,07:05:00,3.4755,3.4760,3.4755,3.4760,8
2012-05-17,07:10:00,3.4770,3.4770,3.4760,3.4760,8
2012-05-17,07:15:00,3.4760,3.4760,3.4760,3.4760,1
2012-05-17,07:20:00,3.4765,3.4785,3.4765,3.4785,36
2012-05-17,07:25:00,3.4785,3.4790,3.4770,3.4775,10
2012-05-17,07:30:00,3.4775,3.4800,3.4775,3.4800,48
2012-05-17,07:35:00,3.4780,3.4805,3.4775,3.4805,7
2012-05-17,07:40:00,3.4795,3.4810,3.4790,3.4795,21
2012-05-17,07:45:00,3.4805,3.4820,3.4795,3.4820,30
2012-05-17,07:50:00,3.4815,3.4830,3.4810,3.4830,14
2012-05-17,07:55:00,3.4830,3.4845,3.4830,3.4840,50
2012-05-17,08:00:00,3.4845,3.4855,3.4825,3.4835,99
2012-05-17,08:05:00,3.4835,3.4880,3.4835,3.4855,220
2012-05-17,08:10:00,3.4860,3.4880,3.4830,3.4850,139
2012-05-17,08:15:00,3.4865,3.4880,3.4860,3.4875,91
2012-05-17,08:20:00,3.4880,3.4920,3.4875,3.4920,175
2012-05-17,08:25:00,3.4915,3.4990,3.4915,3.4950,230
2012-05-17,08:30:00,3.4945,3.4950,3.4880,3.4890,68
2012-05-17,08:35:00,3.4890,3.4895,3.4850,3.4860,111
2012-05-17,08:40:00,3.4865,3.4885,3.4860,3.4870,60
2012-05-17,08:45:00,3.4865,3.4865,3.4835,3.4850,74
2012-05-17,08:50:00,3.4850,3.4855,3.4840,3.4850,35
2012-05-17,08:55:00,3.4855,3.4940,3.4855,3.4900,152
2012-05-17,09:00:00,3.4910,3.5005,3.4885,3.4995,460
2012-05-17,09:05:00,3.4995,3.5005,3.4955,3.4960,152
2012-05-17,09:10:00,3.4960,3.4980,3.4930,3.4930,127
2012-05-17,09:15:00,3.4930,3.4960,3.4875,3.4920,236
2012-05-17,09:20:00,3.4920,3.4920,3.4875,3.4905,78
2012-05-17,09:25:00,3.4910,3.4925,3.4900,3.4925,51
2012-05-17,09:30:00,3.4925,3.4945,3.4910,3.4930,198
2012-05-17,09:35:00,3.4935,3.4935,3.4900,3.4910,188
2012-05-17,09:40:00,3.4910,3.4925,3.4900,3.4925,62
2012-05-17,09:45:00,3.4910,3.4915,3.4880,3.4885,59
2012-05-17,09:50:00,3.4885,3.4900,3.4860,3.4875,127
2012-05-17,09:55:00,3.4875,3.4915,3.4860,3.4870,70
2012-05-17,10:00:00,3.4870,3.4870,3.4800,3.4820,244
2012-05-17,10:05:00,3.4820,3.4820,3.4755,3.4775,268
2012-05-17,10:10:00,3.4765,3.4780,3.4760,3.4780,59
2012-05-17,10:15:00,3.4780,3.4810,3.4775,3.4810,79
2012-05-17,10:20:00,3.4815,3.4860,3.4815,3.4850,91
2012-05-17,10:25:00,3.4845,3.4850,3.4825,3.4850,45
2012-05-17,10:30:00,3.4845,3.4860,3.4795,3.4800,124
2012-05-17,10:35:00,3.4800,3.4845,3.4785,3.4845,555
2012-05-17,10:40:00,3.4850,3.4885,3.4840,3.4875,177
2012-05-17,10:45:00,3.4875,3.4920,3.4875,3.4915,262
2012-05-17,10:50:00,3.4915,3.4930,3.4900,3.4910,159
2012-05-17,10:55:00,3.4910,3.4910,3.4875,3.4885,154
2012-05-17,11:00:00,3.4885,3.4910,3.4875,3.4905,47
2012-05-17,11:05:00,3.4900,3.4925,3.4900,3.4925,36
2012-05-17,11:10:00,3.4920,3.4950,3.4915,3.4940,88
2012-05-17,11:15:00,3.4940,3.4985,3.4940,3.4970,124
2012-05-17,11:20:00,3.4975,3.5010,3.4975,3.5000,304
2012-05-17,11:25:00,3.5000,3.5005,3.4940,3.4940,160
2012-05-17,11:30:00,3.4945,3.4945,3.4925,3.4945,66
2012-05-17,11:35:00,3.4940,3.4945,3.4930,3.4945,5
2012-05-17,11:40:00,3.4950,3.4950,3.4940,3.4940,19
2012-05-17,11:45:00,3.4930,3.4940,3.4930,3.4940,2
2012-05-17,11:50:00,3.4940,3.4990,3.4940,3.4960,44
2012-05-17,11:55:00,3.4960,3.4970,3.4960,3.4970,3
2012-05-17,12:00:00,3.4950,3.4990,3.4940,3.4990,41
2012-05-17,12:05:00,3.4990,3.4990,3.4980,3.4985,17
2012-05-17,12:10:00,3.4990,3.4990,3.4970,3.4985,36
2012-05-17,12:15:00,3.4985,3.4990,3.4975,3.4975,16
2012-05-17,12:20:00,3.4975,3.4980,3.4970,3.4975,36
2012-05-17,12:25:00,3.4960,3.4975,3.4935,3.4975,90
2012-05-17,12:30:00,3.4965,3.4990,3.4940,3.4980,78
2012-05-17,12:35:00,3.4970,3.4985,3.4970,3.4975,13
2012-05-17,12:40:00,3.4975,3.5025,3.4975,3.4990,170
2012-05-17,12:45:00,3.4990,3.5015,3.4990,3.5015,39
2012-05-17,12:50:00,3.5010,3.5055,3.5010,3.5030,162
2012-05-17,12:55:00,3.5035,3.5040,3.5020,3.5035,71
2012-05-17,13:00:00,3.5035,3.5085,3.5035,3.5080,240
2012-05-17,13:05:00,3.5080,3.5095,3.5075,3.5090,185
2012-05-17,13:10:00,3.5085,3.5095,3.5050,3.5060,91
2012-05-17,13:15:00,3.5055,3.5085,3.5050,3.5070,66
2012-05-17,13:20:00,3.5075,3.5100,3.5070,3.5070,135
2012-05-17,13:25:00,3.5065,3.5070,3.5050,3.5055,80
2012-05-17,13:30:00,3.5055,3.5110,3.5055,3.5110,358
2012-05-17,13:35:00,3.5100,3.5175,3.5100,3.5175,609
2012-05-17,13:40:00,3.5175,3.5190,3.5140,3.5150,370
2012-05-17,13:45:00,3.5150,3.5185,3.5145,3.5165,272
2012-05-17,13:50:00,3.5170,3.5170,3.5140,3.5155,97
2012-05-17,13:55:00,3.5160,3.5165,3.5150,3.5155,65
2012-05-17,14:00:00,3.5150,3.5155,3.5095,3.5115,266
2012-05-17,14:05:00,3.5120,3.5165,3.5120,3.5165,155
2012-05-17,14:10:00,3.5165,3.5175,3.5150,3.5170,118
2012-05-17,14:15:00,3.5170,3.5195,3.5165,3.5195,145
2012-05-17,14:20:00,3.5195,3.5215,3.5180,3.5185,200
2012-05-17,14:25:00,3.5180,3.5180,3.5140,3.5140,127
2012-05-17,14:30:00,3.5145,3.5155,3.5115,3.5115,189
2012-05-17,14:35:00,3.5120,3.5145,3.5110,3.5140,190
2012-05-17,14:40:00,3.5145,3.5170,3.5105,3.5105,164
2012-05-17,14:45:00,3.5110,3.5110,3.5050,3.5085,434
2012-05-17,14:50:00,3.5080,3.5130,3.5075,3.5130,105
2012-05-17,14:55:00,3.5130,3.5135,3.5080,3.5080,232
2012-05-17,15:00:00,3.5080,3.5090,3.5050,3.5055,195
2012-05-17,15:05:00,3.5055,3.5065,3.5020,3.5025,216
2012-05-17,15:10:00,3.5025,3.5100,3.5025,3.5050,211
2012-05-17,15:15:00,3.5040,3.5050,3.5005,3.5015,247
2012-05-17,15:20:00,3.5015,3.5040,3.5005,3.5010,164
2012-05-17,15:25:00,3.5025,3.5030,3.5005,3.5020,154
2012-05-17,15:30:00,3.5020,3.5035,3.5010,3.5025,143
2012-05-17,15:35:00,3.5035,3.5100,3.5035,3.5100,173
2012-05-17,15:40:00,3.5105,3.5120,3.5075,3.5075,199
2012-05-17,15:45:00,3.5075,3.5090,3.5050,3.5055,125
2012-05-17,15:50:00,3.5050,3.5060,3.5015,3.5040,129
2012-05-17,15:55:00,3.5035,3.5050,3.5000,3.5020,192
2012-05-17,16:00:00,3.5015,3.5015,3.4985,3.4995,247
2012-05-17,16:05:00,3.4990,3.5010,3.4980,3.5010,181
2012-05-17,16:10:00,3.5020,3.5040,3.4995,3.5000,249
2012-05-17,16:15:00,3.5000,3.5020,3.4975,3.4980,150
2012-05-17,16:20:00,3.4985,3.4990,3.4925,3.4960,261
2012-05-17,16:25:00,3.4965,3.4965,3.4930,3.4955,149
2012-05-17,16:30:00,3.4955,3.4985,3.4950,3.4975,77
2012-05-17,16:35:00,3.4975,3.5020,3.4975,3.4995,146
2012-05-17,16:40:00,3.4995,3.5060,3.4985,3.5040,177
2012-05-17,16:45:00,3.5050,3.5095,3.5045,3.5090,296
2012-05-17,16:50:00,3.5085,3.5085,3.5060,3.5065,82
2012-05-17,16:55:00,3.5070,3.5090,3.5055,3.5080,82
2012-05-17,17:00:00,3.5070,3.5070,3.4990,3.4990,261
2012-05-17,17:05:00,3.4990,3.5015,3.4980,3.5010,135
2012-05-17,17:10:00,3.5005,3.5015,3.4975,3.4995,141
2012-05-17,17:15:00,3.4990,3.4990,3.4955,3.4960,160
2012-05-17,17:20:00,3.4960,3.4970,3.4925,3.4970,161
2012-05-17,17:25:00,3.4965,3.4970,3.4940,3.4965,67
2012-05-17,17:30:00,3.4955,3.4955,3.4925,3.4940,139
2012-05-17,17:35:00,3.4940,3.4970,3.4930,3.4960,70
2012-05-17,17:40:00,3.4955,3.4995,3.4950,3.4980,160
2012-05-17,17:45:00,3.4980,3.5005,3.4970,3.5005,56
2012-05-17,17:50:00,3.5000,3.5025,3.4985,3.4990,74
2012-05-17,17:55:00,3.4985,3.5000,3.4975,3.4980,58
2012-05-17,18:00:00,3.4980,3.5005,3.4970,3.4970,58
2012-05-17,18:05:00,3.4965,3.4970,3.4945,3.4945,73
2012-05-17,18:10:00,3.4945,3.4950,3.4890,3.4895,274
2012-05-17,18:15:00,3.4890,3.4905,3.4820,3.4820,515
2012-05-17,18:20:00,3.4820,3.4825,3.4750,3.4785,665
2012-05-17,18:25:00,3.4785,3.4840,3.4785,3.4805,186
2012-05-17,18:30:00,3.4805,3.4845,3.4800,3.4825,135
2012-05-17,18:35:00,3.4830,3.4835,3.4805,3.4805,71
2012-05-17,18:40:00,3.4810,3.4810,3.4765,3.4780,253
2012-05-17,18:45:00,3.4775,3.4815,3.4765,3.4800,213
2012-05-17,18:50:00,3.4800,3.4830,3.4795,3.4800,214
2012-05-17,18:55:00,3.4790,3.4805,3.4755,3.4800,174
2012-05-17,19:00:00,3.4805,3.4805,3.4760,3.4765,117
2012-05-17,19:05:00,3.4770,3.4780,3.4735,3.4750,211
2012-05-17,19:10:00,3.4750,3.4805,3.4745,3.4800,186
2012-05-17,19:15:00,3.4795,3.4825,3.4770,3.4775,199
2012-05-17,19:20:00,3.4780,3.4800,3.4760,3.4770,103
2012-05-17,19:25:00,3.4770,3.4775,3.4730,3.4745,194
2012-05-17,19:30:00,3.4740,3.4775,3.4690,3.4720,630
2012-05-17,19:35:00,3.4720,3.4755,3.4685,3.4705,309
2012-05-17,19:40:00,3.4700,3.4735,3.4685,3.4730,196
2012-05-17,19:45:00,3.4730,3.4780,3.4720,3.4725,145
2012-05-17,19:50:00,3.4730,3.4805,3.4730,3.4795,225
2012-05-17,19:55:00,3.4795,3.4830,3.4750,3.4830,442
2012-05-17,20:00:00,3.4825,3.4865,3.4820,3.4860,362
2012-05-17,20:05:00,3.4855,3.4865,3.4825,3.4825,271
2012-05-17,20:10:00,3.4820,3.4835,3.4775,3.4780,288
2012-05-17,20:15:00,3.4780,3.4780,3.4755,3.4780,265
2012-05-17,20:20:00,3.4775,3.4790,3.4750,3.4775,313
2012-05-17,20:25:00,3.4770,3.4790,3.4755,3.4790,227
2012-05-17,20:30:00,3.4785,3.4790,3.4720,3.4740,407
2012-05-17,20:35:00,3.4740,3.4765,3.4700,3.4735,445
2012-05-17,20:40:00,3.4735,3.4830,3.4725,3.4810,436
2012-05-17,20:45:00,3.4810,3.4855,3.4810,3.4825,401
2012-05-17,20:50:00,3.4830,3.4880,3.4790,3.4875,259
2012-05-17,20:55:00,3.4865,3.4900,3.4855,3.4890,307
2012-05-17,21:00:00,3.4885,3.4895,3.4820,3.4825,250
2012-05-17,21:05:00,3.4820,3.4855,3.4815,3.4855,144
2012-05-17,21:10:00,3.4850,3.4870,3.4825,3.4850,146
2012-05-17,21:15:00,3.4845,3.4870,3.4840,3.4870,108
2012-05-17,21:20:00,3.4865,3.4870,3.4840,3.4850,134
2012-05-17,21:25:00,3.4850,3.4880,3.4850,3.4880,147
2012-05-17,21:30:00,3.4885,3.4910,3.4800,3.4800,410
2012-05-17,21:35:00,3.4800,3.4805,3.4625,3.4635,1058
2012-05-17,21:40:00,3.4630,3.4720,3.4630,3.4640,662
2012-05-17,21:45:00,3.4635,3.4635,3.4575,3.4590,1091
2012-05-17,21:50:00,3.4590,3.4630,3.4565,3.4615,675
2012-05-17,21:55:00,3.4625,3.4665,3.4620,3.4655,310
2012-05-17,22:00:00,3.4645,3.4645,3.4530,3.4605,1893
2012-05-17,22:05:00,3.4610,3.4835,3.4600,3.4820,1468
2012-05-17,22:10:00,3.4825,3.4850,3.4730,3.4750,885
2012-05-17,22:15:00,3.4760,3.4810,3.4750,3.4765,779
2012-05-17,22:20:00,3.4770,3.4790,3.4660,3.4715,584
2012-05-17,22:25:00,3.4715,3.4755,3.4665,3.4720,502
2012-05-17,22:30:00,3.4715,3.4715,3.4630,3.4650,337
2012-05-17,22:35:00,3.4650,3.4720,3.4625,3.4700,466
2012-05-17,22:40:00,3.4700,3.4760,3.4695,3.4740,500
2012-05-17,22:45:00,3.4730,3.4745,3.4615,3.4660,729
2012-05-17,22:50:00,3.4660,3.4730,3.4615,3.4715,656
2012-05-17,22:55:00,3.4720,3.4730,3.4675,3.4690,452
2012-05-17,23:00:00,3.4695,3.4725,3.4665,3.4700,297
2012-05-17,23:05:00,3.4695,3.4755,3.4690,3.4720,470
2012-05-17,23:10:00,3.4725,3.4725,3.4665,3.4705,271
2012-05-17,23:15:00,3.4700,3.4720,3.4670,3.4710,324
2012-05-17,23:20:00,3.4710,3.4710,3.4655,3.4670,370
2012-05-17,23:25:00,3.4675,3.4695,3.4655,3.4675,190
2012-05-17,23:30:00,3.4675,3.4700,3.4645,3.4650,365
2012-05-17,23:35:00,3.4655,3.4675,3.4620,3.4665,308
2012-05-17,23:40:00,3.4660,3.4720,3.4660,3.4715,245
2012-05-17,23:45:00,3.4720,3.4740,3.4690,3.4710,257
2012-05-17,23:50:00,3.4715,3.4720,3.4675,3.4690,192
2012-05-17,23:55:00,3.4695,3.4735,3.4685,3.4730,419
2012-05-18,00:00:00,3.4725,3.4740,3.4685,3.4700,574
2012-05-18,00:05:00,3.4695,3.4715,3.4665,3.4690,417
2012-05-18,00:10:00,3.4685,3.4685,3.4650,3.4670,226
2012-05-18,00:15:00,3.4670,3.4690,3.4660,3.4670,395
2012-05-18,00:20:00,3.4685,3.4740,3.4680,3.4735,513
2012-05-18,00:25:00,3.4740,3.4795,3.4720,3.4735,444
2012-05-18,00:30:00,3.4735,3.4745,3.4680,3.4715,373
2012-05-18,00:35:00,3.4715,3.4755,3.4710,3.4740,196
2012-05-18,00:40:00,3.4745,3.4830,3.4745,3.4815,574
2012-05-18,00:45:00,3.4815,3.4825,3.4795,3.4820,254
2012-05-18,00:50:00,3.4820,3.4825,3.4775,3.4800,315
2012-05-18,00:55:00,3.4795,3.4805,3.4750,3.4785,842
2012-05-18,01:00:00,3.4785,3.4795,3.4770,3.4785,170
2012-05-18,01:05:00,3.4790,3.4840,3.4785,3.4820,234
2012-05-18,01:10:00,3.4825,3.4835,3.4805,3.4805,229
2012-05-18,01:15:00,3.4800,3.4805,3.4775,3.4795,110
2012-05-18,01:20:00,3.4795,3.4815,3.4785,3.4815,264
2012-05-18,01:25:00,3.4815,3.4830,3.4800,3.4800,61
2012-05-18,01:30:00,3.4800,3.4800,3.4735,3.4735,265
2012-05-18,01:35:00,3.4735,3.4770,3.4725,3.4750,132
2012-05-18,01:40:00,3.4765,3.4770,3.4730,3.4740,81
2012-05-18,01:45:00,3.4735,3.4740,3.4705,3.4720,110
2012-05-18,01:50:00,3.4725,3.4735,3.4710,3.4725,38
2012-05-18,01:55:00,3.4725,3.4750,3.4720,3.4745,83
2012-05-18,02:00:00,3.4730,3.4745,3.4720,3.4740,36
2012-05-18,02:05:00,3.4735,3.4745,3.4720,3.4730,35
2012-05-18,02:10:00,3.4730,3.4750,3.4715,3.4715,81
2012-05-18,02:15:00,3.4715,3.4735,3.4710,3.4730,50
2012-05-18,02:20:00,3.4730,3.4775,3.4730,3.4765,95
2012-05-18,02:25:00,3.4755,3.4770,3.4755,3.4765,100
2012-05-18,02:30:00,3.4760,3.4770,3.4725,3.4725,65
2012-05-18,02:35:00,3.4725,3.4725,3.4680,3.4710,151
2012-05-18,02:40:00,3.4695,3.4725,3.4695,3.4725,9
2012-05-18,02:45:00,3.4725,3.4725,3.4670,3.4685,153
2012-05-18,02:50:00,3.4680,3.4695,3.4675,3.4685,14
2012-05-18,02:55:00,3.4675,3.4720,3.4675,3.4705,41
2012-05-18,03:00:00,3.4705,3.4740,3.4695,3.4735,48
2012-05-18,03:05:00,3.4745,3.4745,3.4650,3.4650,70
2012-05-18,03:10:00,3.4665,3.4685,3.4655,3.4685,58
2012-05-18,03:15:00,3.4695,3.4695,3.4680,3.4695,9
2012-05-18,03:20:00,3.4695,3.4700,3.4685,3.4685,49
2012-05-18,03:25:00,3.4680,3.4680,3.4665,3.4675,40
2012-05-18,03:30:00,3.4675,3.4675,3.4620,3.4630,115
2012-05-18,03:35:00,3.4630,3.4630,3.4610,3.4615,129
2012-05-18,03:40:00,3.4615,3.4620,3.4580,3.4580,263
2012-05-18,03:45:00,3.4585,3.4630,3.4580,3.4610,109
2012-05-18,03:50:00,3.4610,3.4610,3.4575,3.4595,227
2012-05-18,03:55:00,3.4595,3.4605,3.4580,3.4580,48
2012-05-18,04:00:00,3.4585,3.4585,3.4555,3.4555,108
2012-05-18,04:05:00,3.4560,3.4575,3.4560,3.4570,22
2012-05-18,04:10:00,3.4575,3.4600,3.4575,3.4600,98
2012-05-18,04:15:00,3.4585,3.4590,3.4575,3.4580,37
2012-05-18,04:20:00,3.4590,3.4595,3.4585,3.4585,8
2012-05-18,04:25:00,3.4600,3.4610,3.4595,3.4610,13
2012-05-18,04:30:00,3.4595,3.4600,3.4575,3.4600,63
2012-05-18,04:35:00,3.4605,3.4605,3.4585,3.4590,8
2012-05-18,04:40:00,3.4590,3.4620,3.4585,3.4620,48
2012-05-18,04:45:00,3.4630,3.4635,3.4610,3.4610,12
2012-05-18,04:50:00,3.4610,3.4615,3.4605,3.4615,17
2012-05-18,04:55:00,3.4620,3.4630,3.4615,3.4620,14
2012-05-18,05:00:00,3.4620,3.4640,3.4620,3.4640,31
2012-05-18,05:05:00,3.4645,3.4650,3.4630,3.4650,26
2012-05-18,05:10:00,3.4650,3.4650,3.4620,3.4620,99
2012-05-18,06:00:00,3.4640,3.4660,3.4590,3.4625,47
2012-05-18,06:05:00,3.4625,3.4635,3.4610,3.4630,25
2012-05-18,06:10:00,3.4640,3.4640,3.4640,3.4640,1
2012-05-18,06:20:00,3.4640,3.4645,3.4640,3.4640,15
2012-05-18,06:25:00,3.4635,3.4650,3.4635,3.4635,4
2012-05-18,06:30:00,3.4630,3.4635,3.4620,3.4620,31
2012-05-18,06:35:00,3.4620,3.4625,3.4610,3.4615,14
2012-05-18,06:40:00,3.4625,3.4635,3.4580,3.4625,39
2012-05-18,06:45:00,3.4625,3.4660,3.4625,3.4655,40
2012-05-18,06:50:00,3.4650,3.4660,3.4645,3.4660,14
2012-05-18,06:55:00,3.4660,3.4660,3.4650,3.4660,6
2012-05-18,07:00:00,3.4655,3.4655,3.4655,3.4655,12
2012-05-18,07:05:00,3.4655,3.4655,3.4645,3.4645,6
2012-05-18,07:10:00,3.4645,3.4645,3.4640,3.4645,6
2012-05-18,07:15:00,3.4645,3.4645,3.4640,3.4645,4
2012-05-18,07:20:00,3.4640,3.4640,3.4635,3.4635,6
2012-05-18,07:25:00,3.4630,3.4640,3.4625,3.4640,16
2012-05-18,07:30:00,3.4640,3.4640,3.4640,3.4640,11
2012-05-18,07:35:00,3.4635,3.4660,3.4635,3.4660,13
2012-05-18,07:40:00,3.4660,3.4675,3.4660,3.4660,18
2012-05-18,07:45:00,3.4650,3.4670,3.4645,3.4670,17
2012-05-18,07:50:00,3.4670,3.4670,3.4660,3.4660,9
2012-05-18,07:55:00,3.4660,3.4710,3.4660,3.4700,143
2012-05-18,08:00:00,3.4695,3.4695,3.4650,3.4665,105
2012-05-18,08:05:00,3.4675,3.4700,3.4660,3.4700,99
2012-05-18,08:10:00,3.4695,3.4720,3.4680,3.4720,78
2012-05-18,08:15:00,3.4705,3.4740,3.4705,3.4725,84
2012-05-18,08:20:00,3.4720,3.4740,3.4710,3.4725,39
2012-05-18,08:25:00,3.4710,3.4710,3.4665,3.4680,56
2012-05-18,08:30:00,3.4675,3.4690,3.4675,3.4680,17
2012-05-18,08:35:00,3.4670,3.4680,3.4645,3.4645,233
2012-05-18,08:40:00,3.4660,3.4685,3.4655,3.4680,17
2012-05-18,08:45:00,3.4675,3.4690,3.4665,3.4685,41
2012-05-18,08:50:00,3.4685,3.4740,3.4685,3.4730,125
2012-05-18,08:55:00,3.4720,3.4750,3.4675,3.4725,393
2012-05-18,09:00:00,3.4720,3.4780,3.4655,3.4770,494
2012-05-18,09:05:00,3.4775,3.4805,3.4760,3.4795,539
2012-05-18,09:10:00,3.4790,3.4790,3.4685,3.4700,330
2012-05-18,09:15:00,3.4685,3.4705,3.4650,3.4650,176
2012-05-18,09:20:00,3.4655,3.4700,3.4655,3.4695,164
2012-05-18,09:25:00,3.4700,3.4720,3.4645,3.4670,200
2012-05-18,09:30:00,3.4670,3.4700,3.4660,3.4675,184
2012-05-18,09:35:00,3.4680,3.4695,3.4655,3.4685,87
2012-05-18,09:40:00,3.4680,3.4720,3.4675,3.4710,104
2012-05-18,09:45:00,3.4705,3.4750,3.4705,3.4740,133
2012-05-18,09:50:00,3.4740,3.4875,3.4740,3.4855,592
2012-05-18,09:55:00,3.4850,3.4855,3.4805,3.4805,176
2012-05-18,10:00:00,3.4815,3.4860,3.4810,3.4855,124
2012-05-18,10:05:00,3.4860,3.4865,3.4825,3.4840,85
2012-05-18,10:10:00,3.4840,3.4875,3.4815,3.4815,117
2012-05-18,10:15:00,3.4810,3.4810,3.4785,3.4805,63
2012-05-18,10:20:00,3.4810,3.4830,3.4810,3.4820,11
2012-05-18,10:25:00,3.4825,3.4840,3.4800,3.4805,44
2012-05-18,10:30:00,3.4805,3.4820,3.4790,3.4790,54
2012-05-18,10:35:00,3.4790,3.4790,3.4745,3.4750,84
2012-05-18,10:40:00,3.4760,3.4760,3.4725,3.4750,143
2012-05-18,10:45:00,3.4760,3.4850,3.4760,3.4835,177
2012-05-18,10:50:00,3.4830,3.4845,3.4810,3.4815,121
2012-05-18,10:55:00,3.4815,3.4840,3.4800,3.4810,60
2012-05-18,11:00:00,3.4805,3.4870,3.4805,3.4860,135
2012-05-18,11:05:00,3.4865,3.4895,3.4865,3.4870,227
2012-05-18,11:10:00,3.4875,3.4900,3.4860,3.4900,135
2012-05-18,11:15:00,3.4905,3.4930,3.4850,3.4865,152
2012-05-18,11:20:00,3.4870,3.4880,3.4855,3.4860,69
2012-05-18,11:25:00,3.4865,3.4880,3.4855,3.4865,138
2012-05-18,11:30:00,3.4870,3.4870,3.4855,3.4855,81
2012-05-18,11:35:00,3.4860,3.4860,3.4850,3.4850,23
2012-05-18,11:40:00,3.4850,3.4850,3.4840,3.4845,22
2012-05-18,11:45:00,3.4835,3.4835,3.4825,3.4835,28
2012-05-18,11:50:00,3.4820,3.4820,3.4820,3.4820,19
2012-05-18,11:55:00,3.4815,3.4830,3.4810,3.4810,35
2012-05-18,12:00:00,3.4810,3.4820,3.4800,3.4800,31
2012-05-18,12:05:00,3.4800,3.4800,3.4785,3.4795,20
2012-05-18,12:10:00,3.4795,3.4830,3.4795,3.4820,42
2012-05-18,12:15:00,3.4825,3.4825,3.4820,3.4820,3
2012-05-18,12:20:00,3.4820,3.4820,3.4800,3.4800,52
2012-05-18,12:25:00,3.4800,3.4805,3.4795,3.4800,37
2012-05-18,12:30:00,3.4795,3.4795,3.4730,3.4765,267
2012-05-18,12:35:00,3.4760,3.4765,3.4740,3.4745,78
2012-05-18,12:40:00,3.4740,3.4745,3.4675,3.4685,339
2012-05-18,12:45:00,3.4685,3.4710,3.4685,3.4695,81
2012-05-18,12:50:00,3.4690,3.4695,3.4640,3.4640,217
2012-05-18,12:55:00,3.4640,3.4670,3.4635,3.4660,101
2012-05-18,13:00:00,3.4655,3.4665,3.4645,3.4655,49
2012-05-18,13:05:00,3.4655,3.4665,3.4650,3.4655,73
2012-05-18,13:10:00,3.4650,3.4655,3.4535,3.4550,645
2012-05-18,13:15:00,3.4545,3.4570,3.4515,3.4570,358
2012-05-18,13:20:00,3.4565,3.4620,3.4555,3.4580,247
2012-05-18,13:25:00,3.4575,3.4600,3.4560,3.4575,134
2012-05-18,13:30:00,3.4585,3.4590,3.4515,3.4540,495
2012-05-18,13:35:00,3.4535,3.4560,3.4520,3.4560,232
2012-05-18,13:40:00,3.4560,3.4565,3.4525,3.4560,216
2012-05-18,13:45:00,3.4560,3.4620,3.4555,3.4610,350
2012-05-18,13:50:00,3.4610,3.4650,3.4600,3.4640,332
2012-05-18,13:55:00,3.4635,3.4695,3.4635,3.4665,284
2012-05-18,14:00:00,3.4660,3.4690,3.4650,3.4655,193
2012-05-18,14:05:00,3.4660,3.4665,3.4615,3.4615,168
2012-05-18,14:10:00,3.4620,3.4650,3.4565,3.4570,226
2012-05-18,14:15:00,3.4560,3.4600,3.4555,3.4595,146
2012-05-18,14:20:00,3.4595,3.4640,3.4580,3.4640,151
2012-05-18,14:25:00,3.4645,3.4665,3.4630,3.4640,125
2012-05-18,14:30:00,3.4635,3.4655,3.4625,3.4635,134
2012-05-18,14:35:00,3.4635,3.4640,3.4555,3.4575,249
2012-05-18,14:40:00,3.4575,3.4610,3.4575,3.4605,178
2012-05-18,14:45:00,3.4605,3.4625,3.4575,3.4610,209
2012-05-18,14:50:00,3.4620,3.4635,3.4610,3.4615,113
2012-05-18,14:55:00,3.4610,3.4665,3.4605,3.4645,365
2012-05-18,15:00:00,3.4640,3.4655,3.4620,3.4645,177
2012-05-18,15:05:00,3.4650,3.4710,3.4645,3.4690,353
2012-05-18,15:10:00,3.4675,3.4680,3.4575,3.4595,284
2012-05-18,15:15:00,3.4590,3.4630,3.4590,3.4610,334
2012-05-18,15:20:00,3.4615,3.4715,3.4600,3.4700,431
2012-05-18,15:25:00,3.4700,3.4805,3.4695,3.4795,558
2012-05-18,15:30:00,3.4800,3.4820,3.4775,3.4795,536
2012-05-18,15:35:00,3.4805,3.4845,3.4780,3.4840,533
2012-05-18,15:40:00,3.4845,3.4855,3.4790,3.4810,366
2012-05-18,15:45:00,3.4810,3.4825,3.4760,3.4770,210
2012-05-18,15:50:00,3.4780,3.4835,3.4780,3.4830,107
2012-05-18,15:55:00,3.4835,3.4850,3.4805,3.4820,177
2012-05-18,16:00:00,3.4825,3.4840,3.4805,3.4805,204
2012-05-18,16:05:00,3.4815,3.4920,3.4800,3.4895,388
2012-05-18,16:10:00,3.4890,3.4980,3.4885,3.4950,700
2012-05-18,16:15:00,3.4950,3.4955,3.4905,3.4910,185
2012-05-18,16:20:00,3.4910,3.4920,3.4900,3.4905,122
2012-05-18,16:25:00,3.4900,3.4950,3.4900,3.4925,143
2012-05-18,16:30:00,3.4920,3.4990,3.4920,3.4965,511
2012-05-18,16:35:00,3.4965,3.4985,3.4910,3.4915,276
2012-05-18,16:40:00,3.4915,3.4935,3.4890,3.4905,120
2012-05-18,16:45:00,3.4905,3.5015,3.4900,3.5010,380
2012-05-18,16:50:00,3.5010,3.5030,3.4965,3.4985,193
2012-05-18,16:55:00,3.4985,3.4995,3.4970,3.4970,67
2012-05-18,17:00:00,3.4970,3.4990,3.4895,3.4900,308
2012-05-18,17:05:00,3.4905,3.4925,3.4860,3.4885,213
2012-05-18,17:10:00,3.4885,3.4895,3.4855,3.4855,107
2012-05-18,17:15:00,3.4860,3.4870,3.4815,3.4820,285
2012-05-18,17:20:00,3.4815,3.4895,3.4810,3.4895,171
2012-05-18,17:25:00,3.4900,3.4930,3.4895,3.4930,308
2012-05-18,17:30:00,3.4925,3.4970,3.4925,3.4950,135
2012-05-18,17:35:00,3.4950,3.4960,3.4930,3.4940,43
2012-05-18,17:40:00,3.4950,3.4965,3.4910,3.4940,82
2012-05-18,17:45:00,3.4945,3.5040,3.4930,3.5020,341
2012-05-18,17:50:00,3.5030,3.5090,3.5025,3.5070,462
2012-05-18,17:55:00,3.5070,3.5090,3.5045,3.5050,253
2012-05-18,18:00:00,3.5050,3.5090,3.5040,3.5060,239
2012-05-18,18:05:00,3.5055,3.5060,3.5035,3.5060,149
2012-05-18,18:10:00,3.5050,3.5060,3.5025,3.5050,125
2012-05-18,18:15:00,3.5055,3.5070,3.5040,3.5045,102
2012-05-18,18:20:00,3.5050,3.5065,3.5040,3.5045,61
2012-05-18,18:25:00,3.5050,3.5080,3.5045,3.5060,68
2012-05-18,18:30:00,3.5060,3.5100,3.5060,3.5100,138
2012-05-18,18:35:00,3.5095,3.5105,3.5060,3.5060,309
2012-05-18,18:40:00,3.5060,3.5080,3.5060,3.5075,100
2012-05-18,18:45:00,3.5070,3.5080,3.5045,3.5055,110
2012-05-18,18:50:00,3.5055,3.5080,3.5055,3.5075,189
2012-05-18,18:55:00,3.5075,3.5080,3.5050,3.5075,88
2012-05-18,19:00:00,3.5075,3.5120,3.5075,3.5115,201
2012-05-18,19:05:00,3.5110,3.5140,3.5110,3.5135,255
2012-05-18,19:10:00,3.5135,3.5140,3.5100,3.5135,70
2012-05-18,19:15:00,3.5135,3.5140,3.5070,3.5090,126
2012-05-18,19:20:00,3.5085,3.5150,3.5080,3.5150,205
2012-05-18,19:25:00,3.5150,3.5160,3.5115,3.5115,176
2012-05-18,19:30:00,3.5110,3.5125,3.5080,3.5090,194
2012-05-18,19:35:00,3.5085,3.5110,3.5080,3.5095,139
2012-05-18,19:40:00,3.5090,3.5100,3.5080,3.5080,120
2012-05-18,19:45:00,3.5080,3.5085,3.5040,3.5050,109
2012-05-18,19:50:00,3.5040,3.5070,3.5010,3.5030,346
2012-05-18,19:55:00,3.5030,3.5045,3.5015,3.5015,166
2012-05-18,20:00:00,3.5015,3.5060,3.5005,3.5035,364
2012-05-18,20:05:00,3.5035,3.5035,3.4980,3.4980,397
2012-05-18,20:10:00,3.5000,3.5005,3.4960,3.4995,564
2012-05-18,20:15:00,3.4985,3.5005,3.4985,3.5000,129
2012-05-18,20:20:00,3.4995,3.5020,3.4975,3.5010,174
2012-05-18,20:25:00,3.5005,3.5005,3.4980,3.4995,122
2012-05-18,20:30:00,3.5000,3.5060,3.4995,3.5060,305
2012-05-18,20:35:00,3.5060,3.5060,3.5005,3.5025,157
2012-05-18,20:40:00,3.5035,3.5045,3.4995,3.4995,92
2012-05-18,20:45:00,3.5000,3.5005,3.4935,3.4935,197
2012-05-18,20:50:00,3.4935,3.4970,3.4935,3.4960,135
2012-05-18,20:55:00,3.4960,3.5030,3.4960,3.4995,219
2012-05-18,21:00:00,3.4980,3.4980,3.4940,3.4950,188
2012-05-18,21:05:00,3.4955,3.4975,3.4935,3.4955,127
2012-05-18,21:10:00,3.4965,3.4975,3.4940,3.4945,137
2012-05-18,21:15:00,3.4940,3.4955,3.4900,3.4955,270
2012-05-18,21:20:00,3.4960,3.4985,3.4940,3.4945,184
2012-05-18,21:25:00,3.4950,3.4950,3.4905,3.4930,291
2012-05-18,21:30:00,3.4930,3.4965,3.4910,3.4915,182
2012-05-18,21:35:00,3.4920,3.4935,3.4875,3.4880,363
2012-05-18,21:40:00,3.4885,3.4910,3.4875,3.4890,268
2012-05-18,21:45:00,3.4895,3.4990,3.4895,3.4950,516
2012-05-18,21:50:00,3.4955,3.5005,3.4900,3.4975,484
2012-05-18,21:55:00,3.4975,3.5020,3.4940,3.4945,384
2012-05-18,22:00:00,3.4945,3.4970,3.4895,3.4955,496
2012-05-18,22:05:00,3.4955,3.4980,3.4925,3.4950,193
2012-05-18,22:10:00,3.4945,3.5005,3.4930,3.4990,569
2012-05-18,22:15:00,3.4985,3.4990,3.4910,3.4930,258
2012-05-18,22:20:00,3.4925,3.4970,3.4920,3.4935,227
2012-05-18,22:25:00,3.4940,3.4965,3.4925,3.4940,237
2012-05-18,22:30:00,3.4935,3.4975,3.4910,3.4940,401
2012-05-18,22:35:00,3.4935,3.4975,3.4910,3.4970,273
2012-05-18,22:40:00,3.4975,3.4975,3.4925,3.4960,333
2012-05-18,22:45:00,3.4950,3.4970,3.4930,3.4960,415
2012-05-18,22:50:00,3.4955,3.5040,3.4940,3.5030,691
2012-05-18,22:55:00,3.5035,3.5040,3.4985,3.5000,501
2012-05-18,23:00:00,3.4995,3.5010,3.4955,3.4980,187
2012-05-18,23:05:00,3.4985,3.4985,3.4925,3.4930,381
2012-05-18,23:10:00,3.4930,3.4975,3.4920,3.4955,349
2012-05-18,23:15:00,3.4955,3.4975,3.4940,3.4970,214
2012-05-18,23:20:00,3.4970,3.5000,3.4955,3.4970,216
2012-05-18,23:25:00,3.4970,3.5000,3.4940,3.4950,255
2012-05-18,23:30:00,3.4945,3.4975,3.4840,3.4880,790
2012-05-18,23:35:00,3.4875,3.4875,3.4785,3.4810,666
2012-05-18,23:40:00,3.4800,3.4845,3.4785,3.4820,333
2012-05-18,23:45:00,3.4820,3.4820,3.4685,3.4695,883
2012-05-18,23:50:00,3.4685,3.4720,3.4660,3.4685,540
2012-05-18,23:55:00,3.4685,3.4735,3.4670,3.4715,498
2012-05-19,00:00:00,3.4710,3.4755,3.4700,3.4725,491
2012-05-19,00:05:00,3.4720,3.4740,3.4705,3.4725,232
2012-05-19,00:10:00,3.4730,3.4745,3.4710,3.4745,243
2012-05-19,00:15:00,3.4730,3.4745,3.4700,3.4745,213
2012-05-19,00:20:00,3.4740,3.4745,3.4710,3.4740,190
2012-05-19,00:25:00,3.4740,3.4760,3.4720,3.4745,371
2012-05-19,00:30:00,3.4745,3.4760,3.4730,3.4750,754
2012-05-19,00:35:00,3.4750,3.4755,3.4740,3.4750,163
2012-05-19,00:40:00,3.4750,3.4755,3.4685,3.4685,531
2012-05-19,00:45:00,3.4685,3.4720,3.4670,3.4720,540
2012-05-19,00:50:00,3.4715,3.4725,3.4690,3.4695,274
2012-05-19,00:55:00,3.4695,3.4700,3.4670,3.4680,857
2012-05-19,01:00:00,3.4680,3.4690,3.4670,3.4680,800
2012-05-19,01:05:00,3.4680,3.4685,3.4675,3.4685,206
2012-05-19,01:10:00,3.4685,3.4690,3.4670,3.4670,334
2012-05-19,01:15:00,3.4670,3.4680,3.4660,3.4670,382
2012-05-19,01:20:00,3.4670,3.4675,3.4660,3.4665,199
2012-05-19,01:25:00,3.4660,3.4670,3.4660,3.4665,205
2012-05-19,01:30:00,3.4660,3.4670,3.4655,3.4665,136
2012-05-19,01:35:00,3.4670,3.4670,3.4650,3.4655,293
2012-05-19,01:40:00,3.4660,3.4680,3.4655,3.4660,86
2012-05-19,01:45:00,3.4650,3.4660,3.4630,3.4645,204
2012-05-19,01:50:00,3.4650,3.4660,3.4625,3.4635,157
2012-05-19,01:55:00,3.4635,3.4655,3.4635,3.4640,87
2012-05-19,02:00:00,3.4635,3.4645,3.4620,3.4645,46
2012-05-19,02:05:00,3.4635,3.4635,3.4600,3.4600,176
2012-05-19,02:10:00,3.4595,3.4640,3.4585,3.4630,104
2012-05-19,02:15:00,3.4630,3.4640,3.4605,3.4615,88
2012-05-19,02:20:00,3.4620,3.4630,3.4600,3.4600,41
2012-05-19,02:25:00,3.4600,3.4605,3.4545,3.4545,357
2012-05-19,02:30:00,3.4545,3.4545,3.4410,3.4415,1121
2012-05-19,02:35:00,3.4410,3.4450,3.4355,3.4365,388
2012-05-19,02:40:00,3.4365,3.4425,3.4365,3.4400,278
2012-05-19,02:45:00,3.4395,3.4450,3.4395,3.4435,68
2012-05-19,02:50:00,3.4435,3.4505,3.4430,3.4480,178
2012-05-19,02:55:00,3.4480,3.4485,3.4405,3.4415,164
2012-05-19,03:00:00,3.4415,3.4510,3.4415,3.4475,135
2012-05-19,03:05:00,3.4480,3.4500,3.4450,3.4490,208
2012-05-19,03:10:00,3.4495,3.4535,3.4485,3.4495,149
2012-05-19,03:15:00,3.4485,3.4520,3.4470,3.4520,76
2012-05-19,03:20:00,3.4510,3.4510,3.4415,3.4415,116
2012-05-19,03:25:00,3.4415,3.4445,3.4395,3.4440,83
2012-05-19,03:30:00,3.4450,3.4450,3.4380,3.4380,75
2012-05-19,03:35:00,3.4380,3.4445,3.4380,3.4395,89
2012-05-19,03:40:00,3.4395,3.4405,3.4355,3.4355,92
2012-05-19,03:45:00,3.4360,3.4390,3.4355,3.4355,89
2012-05-19,03:50:00,3.4350,3.4355,3.4335,3.4335,91
2012-05-19,03:55:00,3.4340,3.4395,3.4330,3.4385,76
2012-05-19,04:00:00,3.4385,3.4385,3.4350,3.4370,51
2012-05-19,04:05:00,3.4375,3.4385,3.4320,3.4335,60
2012-05-19,04:10:00,3.4335,3.4350,3.4315,3.4315,45
2012-05-19,04:15:00,3.4315,3.4335,3.4315,3.4335,9
2012-05-19,04:20:00,3.4325,3.4340,3.4320,3.4340,13
2012-05-19,04:25:00,3.4330,3.4330,3.4320,3.4320,6
2012-05-19,04:30:00,3.4335,3.4355,3.4335,3.4345,7
2012-05-19,04:35:00,3.4345,3.4375,3.4340,3.4375,12
2012-05-19,04:40:00,3.4375,3.4385,3.4350,3.4350,35
2012-05-19,04:45:00,3.4365,3.4380,3.4365,3.4380,4
2012-05-19,04:50:00,3.4380,3.4400,3.4380,3.4380,16
2012-05-19,04:55:00,3.4400,3.4425,3.4385,3.4425,21
2012-05-19,05:00:00,3.4420,3.4435,3.4390,3.4435,23
2012-05-19,05:05:00,3.4450,3.4465,3.4450,3.4465,22
2012-05-19,05:10:00,3.4460,3.4480,3.4430,3.4470,35
2012-05-21,06:00:00,3.4500,3.4500,3.4450,3.4480,88
2012-05-21,06:05:00,3.4475,3.4535,3.4450,3.4490,47
2012-05-21,06:10:00,3.4485,3.4500,3.4470,3.4485,31
2012-05-21,06:15:00,3.4485,3.4495,3.4470,3.4475,21
2012-05-21,06:20:00,3.4475,3.4475,3.4430,3.4430,37
2012-05-21,06:25:00,3.4430,3.4430,3.4360,3.4365,69
2012-05-21,06:30:00,3.4360,3.4390,3.4360,3.4385,93
2012-05-21,06:35:00,3.4390,3.4390,3.4370,3.4390,28
2012-05-21,06:40:00,3.4380,3.4395,3.4380,3.4385,16
2012-05-21,06:45:00,3.4395,3.4395,3.4385,3.4385,31
2012-05-21,06:50:00,3.4385,3.4385,3.4375,3.4375,18
2012-05-21,06:55:00,3.4375,3.4385,3.4375,3.4380,10
2012-05-21,07:00:00,3.4380,3.4390,3.4375,3.4380,19
2012-05-21,07:05:00,3.4380,3.4385,3.4380,3.4380,16
2012-05-21,07:10:00,3.4380,3.4445,3.4380,3.4445,106
2012-05-21,07:15:00,3.4450,3.4505,3.4450,3.4505,56
2012-05-21,07:20:00,3.4505,3.4530,3.4495,3.4500,90
2012-05-21,07:25:00,3.4500,3.4530,3.4500,3.4525,38
2012-05-21,07:30:00,3.4525,3.4550,3.4510,3.4530,89
2012-05-21,07:35:00,3.4535,3.4560,3.4525,3.4535,47
2012-05-21,07:40:00,3.4535,3.4565,3.4535,3.4555,112
2012-05-21,07:45:00,3.4560,3.4560,3.4545,3.4545,32
2012-05-21,07:50:00,3.4540,3.4555,3.4525,3.4555,22
2012-05-21,07:55:00,3.4565,3.4600,3.4565,3.4600,78
2012-05-21,08:00:00,3.4590,3.4635,3.4580,3.4630,270
2012-05-21,08:05:00,3.4635,3.4685,3.4615,3.4680,247
2012-05-21,08:10:00,3.4680,3.4695,3.4665,3.4695,262
2012-05-21,08:15:00,3.4695,3.4715,3.4680,3.4710,285
2012-05-21,08:20:00,3.4710,3.4755,3.4705,3.4740,239
2012-05-21,08:25:00,3.4735,3.4745,3.4720,3.4735,139
2012-05-21,08:30:00,3.4725,3.4745,3.4705,3.4725,294
2012-05-21,08:35:00,3.4725,3.4735,3.4720,3.4730,145
2012-05-21,08:40:00,3.4730,3.4750,3.4720,3.4750,148
2012-05-21,08:45:00,3.4750,3.4760,3.4735,3.4745,144
2012-05-21,08:50:00,3.4745,3.4760,3.4735,3.4745,91
2012-05-21,08:55:00,3.4740,3.4795,3.4720,3.4790,366
2012-05-21,09:00:00,3.4790,3.4830,3.4735,3.4740,933
2012-05-21,09:05:00,3.4750,3.4785,3.4720,3.4780,401
2012-05-21,09:10:00,3.4785,3.4850,3.4780,3.4850,301
2012-05-21,09:15:00,3.4850,3.4900,3.4835,3.4880,576
2012-05-21,09:20:00,3.4885,3.4925,3.4870,3.4905,454
2012-05-21,09:25:00,3.4910,3.4915,3.4890,3.4895,366
2012-05-21,09:30:00,3.4890,3.4970,3.4885,3.4950,354
2012-05-21,09:35:00,3.4950,3.4960,3.4920,3.4940,212
2012-05-21,09:40:00,3.4940,3.4945,3.4920,3.4920,117
2012-05-21,09:45:00,3.4915,3.4915,3.4880,3.4895,154
2012-05-21,09:50:00,3.4880,3.4935,3.4875,3.4915,173
2012-05-21,09:55:00,3.4920,3.4945,3.4915,3.4940,93
2012-05-21,10:00:00,3.4945,3.4955,3.4930,3.4930,176
2012-05-21,10:05:00,3.4935,3.4955,3.4930,3.4945,122
2012-05-21,10:10:00,3.4950,3.4960,3.4940,3.4940,118
2012-05-21,10:15:00,3.4935,3.4970,3.4925,3.4930,125
2012-05-21,10:20:00,3.4930,3.4930,3.4910,3.4920,76
2012-05-21,10:25:00,3.4910,3.4920,3.4895,3.4900,122
2012-05-21,10:30:00,3.4895,3.4895,3.4875,3.4880,258
2012-05-21,10:35:00,3.4880,3.4900,3.4850,3.4860,308
2012-05-21,10:40:00,3.4855,3.4930,3.4850,3.4930,263
2012-05-21,10:45:00,3.4925,3.4945,3.4905,3.4930,104
2012-05-21,10:50:00,3.4930,3.4960,3.4910,3.4960,86
2012-05-21,10:55:00,3.4955,3.4995,3.4950,3.4995,158
2012-05-21,11:00:00,3.4995,3.4995,3.4950,3.4955,192
2012-05-21,11:05:00,3.4965,3.4965,3.4950,3.4950,42
2012-05-21,11:10:00,3.4950,3.4980,3.4940,3.4970,71
2012-05-21,11:15:00,3.4970,3.4985,3.4955,3.4980,118
2012-05-21,11:20:00,3.4980,3.4995,3.4970,3.4980,74
2012-05-21,11:25:00,3.4975,3.4985,3.4960,3.4980,63
2012-05-21,11:30:00,3.4980,3.4995,3.4960,3.4965,65
2012-05-21,11:35:00,3.4970,3.4990,3.4955,3.4980,51
2012-05-21,11:40:00,3.4975,3.4990,3.4960,3.4960,40
2012-05-21,11:45:00,3.4965,3.4990,3.4965,3.4990,25
2012-05-21,11:50:00,3.4985,3.4995,3.4980,3.4980,7
2012-05-21,11:55:00,3.4990,3.5000,3.4980,3.4995,27
2012-05-21,12:00:00,3.5000,3.5000,3.4985,3.4990,41
2012-05-21,12:05:00,3.4995,3.4995,3.4975,3.4975,59
2012-05-21,12:10:00,3.4975,3.4975,3.4960,3.4965,24
2012-05-21,12:15:00,3.4970,3.4995,3.4965,3.4990,62
2012-05-21,12:20:00,3.4980,3.5020,3.4980,3.4980,284
2012-05-21,12:25:00,3.4980,3.4980,3.4960,3.4975,72
2012-05-21,12:30:00,3.4975,3.5015,3.4965,3.4965,142
2012-05-21,12:35:00,3.4965,3.4970,3.4960,3.4970,39
2012-05-21,12:40:00,3.4970,3.4970,3.4950,3.4955,57
2012-05-21,12:45:00,3.4955,3.4980,3.4950,3.4960,54
2012-05-21,12:50:00,3.4960,3.4965,3.4955,3.4955,49
2012-05-21,12:55:00,3.4955,3.4965,3.4945,3.4960,64
2012-05-21,13:00:00,3.4960,3.4965,3.4950,3.4955,60
2012-05-21,13:05:00,3.4955,3.4955,3.4935,3.4935,50
2012-05-21,13:10:00,3.4940,3.4940,3.4925,3.4925,103
2012-05-21,13:15:00,3.4925,3.4940,3.4925,3.4935,30
2012-05-21,13:20:00,3.4935,3.4960,3.4935,3.4950,62
2012-05-21,13:25:00,3.4950,3.4955,3.4935,3.4945,68
2012-05-21,13:30:00,3.4940,3.4985,3.4940,3.4965,151
2012-05-21,13:35:00,3.4965,3.5010,3.4965,3.5010,143
2012-05-21,13:40:00,3.5010,3.5010,3.4965,3.4970,113
2012-05-21,13:45:00,3.4965,3.4975,3.4965,3.4970,49
2012-05-21,13:50:00,3.4975,3.4985,3.4955,3.4955,102
2012-05-21,13:55:00,3.4955,3.4985,3.4950,3.4985,48
2012-05-21,14:00:00,3.4985,3.5020,3.4970,3.4970,139
2012-05-21,14:05:00,3.4970,3.4970,3.4935,3.4960,168
2012-05-21,14:10:00,3.4950,3.4965,3.4940,3.4945,65
2012-05-21,14:15:00,3.4950,3.4975,3.4945,3.4960,117
2012-05-21,14:20:00,3.4965,3.4965,3.4940,3.4960,88
2012-05-21,14:25:00,3.4950,3.4950,3.4910,3.4920,213
2012-05-21,14:30:00,3.4920,3.4920,3.4875,3.4880,174
2012-05-21,14:35:00,3.4875,3.4920,3.4875,3.4915,170
2012-05-21,14:40:00,3.4920,3.4940,3.4910,3.4930,122
2012-05-21,14:45:00,3.4925,3.4930,3.4875,3.4895,262
2012-05-21,14:50:00,3.4895,3.4935,3.4885,3.4930,160
2012-05-21,14:55:00,3.4930,3.4930,3.4915,3.4920,100
2012-05-21,15:00:00,3.4925,3.4955,3.4900,3.4915,208
2012-05-21,15:05:00,3.4910,3.4910,3.4850,3.4910,421
2012-05-21,15:10:00,3.4905,3.4960,3.4880,3.4955,239
2012-05-21,15:15:00,3.4955,3.5000,3.4950,3.5000,221
2012-05-21,15:20:00,3.5000,3.5040,3.4990,3.5030,191
2012-05-21,15:25:00,3.5020,3.5060,3.5010,3.5010,255
2012-05-21,15:30:00,3.5005,3.5010,3.4945,3.4955,264
2012-05-21,15:35:00,3.4975,3.4985,3.4955,3.4980,81
2012-05-21,15:40:00,3.4980,3.5025,3.4980,3.4995,130
2012-05-21,15:45:00,3.5000,3.5055,3.5000,3.5045,149
2012-05-21,15:50:00,3.5025,3.5030,3.4985,3.5005,97
2012-05-21,15:55:00,3.5005,3.5035,3.5005,3.5035,105
2012-05-21,16:00:00,3.5035,3.5180,3.5025,3.5155,597
2012-05-21,16:05:00,3.5160,3.5205,3.5140,3.5170,718
2012-05-21,16:10:00,3.5165,3.5170,3.5120,3.5160,315
2012-05-21,16:15:00,3.5160,3.5165,3.5135,3.5160,62
2012-05-21,16:20:00,3.5160,3.5170,3.5150,3.5155,63
2012-05-21,16:25:00,3.5155,3.5155,3.5130,3.5130,82
2012-05-21,16:30:00,3.5130,3.5140,3.5110,3.5125,161
2012-05-21,16:35:00,3.5110,3.5155,3.5090,3.5150,115
2012-05-21,16:40:00,3.5150,3.5155,3.5110,3.5110,72
2012-05-21,16:45:00,3.5110,3.5110,3.5065,3.5080,114
2012-05-21,16:50:00,3.5075,3.5085,3.5040,3.5045,83
2012-05-21,16:55:00,3.5040,3.5050,3.5025,3.5030,154
2012-05-21,17:00:00,3.5035,3.5065,3.5030,3.5035,90
2012-05-21,17:05:00,3.5040,3.5040,3.4955,3.4975,157
2012-05-21,17:10:00,3.4975,3.5035,3.4970,3.5030,87
2012-05-21,17:15:00,3.5030,3.5045,3.5005,3.5020,76
2012-05-21,17:20:00,3.5015,3.5020,3.4980,3.4980,45
2012-05-21,17:25:00,3.4975,3.4985,3.4955,3.4975,99
2012-05-21,17:30:00,3.4980,3.4995,3.4950,3.4950,89
2012-05-21,17:35:00,3.4950,3.4975,3.4950,3.4955,82
2012-05-21,17:40:00,3.4955,3.4960,3.4920,3.4935,257
2012-05-21,17:45:00,3.4940,3.4950,3.4930,3.4935,162
2012-05-21,17:50:00,3.4940,3.4945,3.4915,3.4945,89
2012-05-21,17:55:00,3.4950,3.4980,3.4940,3.4965,276
2012-05-21,18:00:00,3.4965,3.4975,3.4945,3.4945,70
2012-05-21,18:05:00,3.4945,3.4970,3.4920,3.4950,115
2012-05-21,18:10:00,3.4945,3.4945,3.4920,3.4925,117
2012-05-21,18:15:00,3.4920,3.4955,3.4915,3.4950,90
2012-05-21,18:20:00,3.4950,3.4980,3.4950,3.4970,70
2012-05-21,18:25:00,3.4975,3.4985,3.4965,3.4980,63
2012-05-21,18:30:00,3.4970,3.4975,3.4960,3.4975,58
2012-05-21,18:35:00,3.4970,3.4975,3.4950,3.4965,70
2012-05-21,18:40:00,3.4965,3.4980,3.4960,3.4975,82
2012-05-21,18:45:00,3.4975,3.5005,3.4975,3.4990,138
2012-05-21,18:50:00,3.4990,3.5000,3.4955,3.4960,127
2012-05-21,18:55:00,3.4960,3.4980,3.4940,3.4945,81
2012-05-21,19:00:00,3.4950,3.4990,3.4945,3.4990,136
2012-05-21,19:05:00,3.4995,3.5000,3.4955,3.4960,75
2012-05-21,19:10:00,3.4950,3.4975,3.4940,3.4970,81
2012-05-21,19:15:00,3.4975,3.4985,3.4960,3.4975,93
2012-05-21,19:20:00,3.4980,3.5000,3.4940,3.4960,147
2012-05-21,19:25:00,3.4965,3.4980,3.4960,3.4970,82
2012-05-21,19:30:00,3.4970,3.4995,3.4965,3.4980,74
2012-05-21,19:35:00,3.4980,3.4980,3.4950,3.4970,78
2012-05-21,19:40:00,3.4965,3.4990,3.4960,3.4975,115
2012-05-21,19:45:00,3.4970,3.4975,3.4945,3.4945,99
2012-05-21,19:50:00,3.4945,3.4950,3.4890,3.4925,367
2012-05-21,19:55:00,3.4925,3.4925,3.4885,3.4895,120
2012-05-21,20:00:00,3.4895,3.4960,3.4870,3.4875,684
2012-05-21,20:05:00,3.4870,3.4915,3.4840,3.4850,520
2012-05-21,20:10:00,3.4845,3.4855,3.4795,3.4820,950
2012-05-21,20:15:00,3.4815,3.4855,3.4810,3.4825,386
2012-05-21,20:20:00,3.4830,3.4870,3.4805,3.4825,601
2012-05-21,20:25:00,3.4820,3.4860,3.4810,3.4860,174
2012-05-21,20:30:00,3.4850,3.4865,3.4830,3.4860,274
2012-05-21,20:35:00,3.4860,3.4860,3.4815,3.4830,238
2012-05-21,20:40:00,3.4830,3.4840,3.4820,3.4840,80
2012-05-21,20:45:00,3.4845,3.4850,3.4820,3.4830,162
2012-05-21,20:50:00,3.4830,3.4870,3.4825,3.4865,128
2012-05-21,20:55:00,3.4865,3.4865,3.4845,3.4850,124
2012-05-21,21:00:00,3.4850,3.4860,3.4800,3.4805,275
2012-05-21,21:05:00,3.4810,3.4830,3.4805,3.4825,179
2012-05-21,21:10:00,3.4835,3.4855,3.4825,3.4845,124
2012-05-21,21:15:00,3.4840,3.4850,3.4780,3.4800,189
2012-05-21,21:20:00,3.4800,3.4815,3.4770,3.4790,229
2012-05-21,21:25:00,3.4790,3.4805,3.4775,3.4785,149
2012-05-21,21:30:00,3.4785,3.4840,3.4770,3.4815,301
2012-05-21,21:35:00,3.4820,3.4860,3.4755,3.4850,795
2012-05-21,21:40:00,3.4855,3.4885,3.4795,3.4875,579
2012-05-21,21:45:00,3.4875,3.4875,3.4820,3.4825,388
2012-05-21,21:50:00,3.4825,3.4860,3.4775,3.4780,429
2012-05-21,21:55:00,3.4785,3.4880,3.4775,3.4860,441
2012-05-21,22:00:00,3.4860,3.4910,3.4835,3.4910,435
2012-05-21,22:05:00,3.4905,3.4940,3.4875,3.4925,530
2012-05-21,22:10:00,3.4935,3.4940,3.4890,3.4915,353
2012-05-21,22:15:00,3.4915,3.4960,3.4905,3.4930,500
2012-05-21,22:20:00,3.4935,3.4940,3.4895,3.4895,232
2012-05-21,22:25:00,3.4900,3.4970,3.4900,3.4965,559
2012-05-21,22:30:00,3.4965,3.5000,3.4960,3.5000,559
2012-05-21,22:35:00,3.5005,3.5015,3.4970,3.4985,354
2012-05-21,22:40:00,3.4980,3.4990,3.4950,3.4970,284
2012-05-21,22:45:00,3.4965,3.4990,3.4950,3.4985,240
2012-05-21,22:50:00,3.4985,3.5065,3.4985,3.5025,888
2012-05-21,22:55:00,3.5030,3.5100,3.5015,3.5050,911
2012-05-21,23:00:00,3.5050,3.5070,3.5020,3.5025,444
2012-05-21,23:05:00,3.5020,3.5030,3.4975,3.4990,468
2012-05-21,23:10:00,3.4990,3.4995,3.4950,3.4960,210
2012-05-21,23:15:00,3.4965,3.4980,3.4945,3.4950,352
2012-05-21,23:20:00,3.4950,3.4965,3.4925,3.4950,242
2012-05-21,23:25:00,3.4950,3.4970,3.4940,3.4965,154
2012-05-21,23:30:00,3.4965,3.4985,3.4950,3.4950,168
2012-05-21,23:35:00,3.4955,3.5000,3.4950,3.4965,189
2012-05-21,23:40:00,3.4965,3.4995,3.4950,3.4995,223
2012-05-21,23:45:00,3.4995,3.5015,3.4990,3.5005,236
2012-05-21,23:50:00,3.5000,3.5025,3.4965,3.4965,317
2012-05-21,23:55:00,3.4965,3.4965,3.4930,3.4940,262
2012-05-22,00:00:00,3.4940,3.4965,3.4930,3.4960,249
2012-05-22,00:05:00,3.4960,3.4980,3.4960,3.4970,225
2012-05-22,00:10:00,3.4975,3.4985,3.4965,3.4980,176
2012-05-22,00:15:00,3.4985,3.5010,3.4985,3.5000,175
2012-05-22,00:20:00,3.5000,3.5015,3.4975,3.4980,171
2012-05-22,00:25:00,3.4980,3.5015,3.4980,3.5005,156
2012-05-22,00:30:00,3.5015,3.5015,3.4985,3.4995,212
2012-05-22,00:35:00,3.4995,3.5015,3.4995,3.5005,203
2012-05-22,00:40:00,3.5005,3.5015,3.5000,3.5010,123
2012-05-22,00:45:00,3.5005,3.5005,3.4945,3.4955,413
2012-05-22,00:50:00,3.4955,3.4960,3.4925,3.4960,272
2012-05-22,00:55:00,3.4960,3.5035,3.4940,3.5015,1127
2012-05-22,01:00:00,3.5020,3.5030,3.4995,3.5005,337
2012-05-22,01:05:00,3.5005,3.5005,3.4965,3.4990,197
2012-05-22,01:10:00,3.4990,3.4990,3.4955,3.4955,113
2012-05-22,01:15:00,3.4960,3.4960,3.4945,3.4950,193
2012-05-22,01:20:00,3.4945,3.4975,3.4945,3.4960,49
2012-05-22,01:25:00,3.4970,3.5010,3.4955,3.5000,175
2012-05-22,01:30:00,3.5000,3.5015,3.4990,3.4990,50
2012-05-22,01:35:00,3.4985,3.5000,3.4970,3.4970,39
2012-05-22,01:40:00,3.4965,3.4975,3.4965,3.4970,54
2012-05-22,01:45:00,3.4970,3.4985,3.4965,3.4980,86
2012-05-22,01:50:00,3.4990,3.4995,3.4970,3.4990,118
2012-05-22,01:55:00,3.4995,3.5015,3.4990,3.5015,230
2012-05-22,02:00:00,3.5015,3.5015,3.4970,3.4975,86
2012-05-22,02:05:00,3.4970,3.4985,3.4955,3.4960,44
2012-05-22,02:10:00,3.4965,3.4965,3.4965,3.4965,3
2012-05-22,02:15:00,3.4965,3.5005,3.4965,3.5005,17
2012-05-22,02:20:00,3.5005,3.5040,3.5000,3.5010,44
2012-05-22,02:25:00,3.5010,3.5010,3.4985,3.4990,25
2012-05-22,02:30:00,3.4995,3.5005,3.4980,3.5000,28
2012-05-22,02:35:00,3.5000,3.5000,3.4985,3.4990,30
2012-05-22,02:40:00,3.4990,3.5000,3.4990,3.4995,35
2012-05-22,02:45:00,3.4990,3.5025,3.4980,3.5025,63
2012-05-22,02:50:00,3.5030,3.5055,3.5020,3.5055,89
2012-05-22,02:55:00,3.5055,3.5100,3.5055,3.5065,197
2012-05-22,03:00:00,3.5060,3.5130,3.5055,3.5120,145
2012-05-22,03:05:00,3.5125,3.5135,3.5115,3.5120,51
2012-05-22,03:10:00,3.5130,3.5130,3.5105,3.5110,34
2012-05-22,03:15:00,3.5110,3.5145,3.5105,3.5130,94
2012-05-22,03:20:00,3.5130,3.5180,3.5125,3.5165,229
2012-05-22,03:25:00,3.5175,3.5175,3.5170,3.5175,58
2012-05-22,03:30:00,3.5175,3.5175,3.5020,3.5170,74
2012-05-22,03:35:00,3.5170,3.5175,3.5155,3.5175,23
2012-05-22,03:40:00,3.5175,3.5185,3.5155,3.5175,90
2012-05-22,03:45:00,3.5170,3.5170,3.5145,3.5165,60
2012-05-22,03:50:00,3.5180,3.5355,3.5160,3.5290,681
2012-05-22,03:55:00,3.5285,3.5350,3.5285,3.5310,266
2012-05-22,04:00:00,3.5315,3.5315,3.5280,3.5285,122
2012-05-22,04:05:00,3.5285,3.5285,3.5220,3.5235,150
2012-05-22,04:10:00,3.5250,3.5295,3.5250,3.5285,90
2012-05-22,04:15:00,3.5285,3.5300,3.5285,3.5290,24
2012-05-22,04:20:00,3.5295,3.5315,3.5295,3.5310,34
2012-05-22,04:25:00,3.5310,3.5315,3.5310,3.5310,16
2012-05-22,04:30:00,3.5315,3.5320,3.5300,3.5310,261
2012-05-22,04:35:00,3.5310,3.5315,3.5305,3.5315,58
2012-05-22,04:40:00,3.5315,3.5335,3.5315,3.5335,97
2012-05-22,04:45:00,3.5330,3.5350,3.5330,3.5350,72
2012-05-22,04:50:00,3.5345,3.5355,3.5335,3.5350,72
2012-05-22,04:55:00,3.5350,3.5365,3.5340,3.5355,79
2012-05-22,05:00:00,3.5355,3.5365,3.5350,3.5350,25
2012-05-22,05:05:00,3.5370,3.5380,3.5350,3.5350,46
2012-05-22,05:10:00,3.5330,3.5350,3.5325,3.5330,26
2012-05-22,06:00:00,3.5290,3.5310,3.5260,3.5295,49
2012-05-22,06:05:00,3.5300,3.5315,3.5295,3.5300,40
2012-05-22,06:10:00,3.5305,3.5315,3.5305,3.5310,9
2012-05-22,06:15:00,3.5320,3.5320,3.5320,3.5320,4
2012-05-22,06:20:00,3.5325,3.5325,3.5315,3.5315,19
2012-05-22,06:25:00,3.5315,3.5330,3.5315,3.5330,13
2012-05-22,06:30:00,3.5320,3.5335,3.5305,3.5305,20
2012-05-22,06:35:00,3.5300,3.5300,3.5280,3.5280,11
2012-05-22,06:40:00,3.5280,3.5285,3.5275,3.5285,14
2012-05-22,06:45:00,3.5280,3.5280,3.5275,3.5280,13
2012-05-22,06:50:00,3.5275,3.5295,3.5275,3.5290,60
2012-05-22,06:55:00,3.5280,3.5300,3.5275,3.5300,21
2012-05-22,07:00:00,3.5300,3.5300,3.5285,3.5295,15
2012-05-22,07:05:00,3.5300,3.5300,3.5295,3.5300,24
2012-05-22,07:10:00,3.5295,3.5300,3.5290,3.5290,7
2012-05-22,07:15:00,3.5295,3.5300,3.5295,3.5300,12
2012-05-22,07:20:00,3.5300,3.5300,3.5300,3.5300,16
2012-05-22,07:25:00,3.5295,3.5295,3.5295,3.5295,5
2012-05-22,07:30:00,3.5290,3.5290,3.5275,3.5275,35
2012-05-22,07:35:00,3.5270,3.5275,3.5265,3.5275,21
2012-05-22,07:40:00,3.5275,3.5275,3.5275,3.5275,4
2012-05-22,07:45:00,3.5275,3.5275,3.5260,3.5270,28
2012-05-22,07:50:00,3.5265,3.5275,3.5250,3.5250,43
2012-05-22,07:55:00,3.5250,3.5260,3.5240,3.5250,71
2012-05-22,08:00:00,3.5260,3.5275,3.5205,3.5220,245
2012-05-22,08:05:00,3.5235,3.5235,3.5215,3.5215,55
2012-05-22,08:10:00,3.5225,3.5230,3.5215,3.5215,69
2012-05-22,08:15:00,3.5215,3.5215,3.5200,3.5210,70
2012-05-22,08:20:00,3.5215,3.5235,3.5210,3.5230,73
2012-05-22,08:25:00,3.5230,3.5255,3.5230,3.5235,62
2012-05-22,08:30:00,3.5240,3.5255,3.5230,3.5255,35
2012-05-22,08:35:00,3.5255,3.5260,3.5240,3.5240,41
2012-05-22,08:40:00,3.5240,3.5265,3.5240,3.5260,79
2012-05-22,08:45:00,3.5255,3.5290,3.5255,3.5275,116
2012-05-22,08:50:00,3.5280,3.5280,3.5255,3.5255,89
2012-05-22,08:55:00,3.5255,3.5255,3.5155,3.5155,506
2012-05-22,09:00:00,3.5155,3.5195,3.5135,3.5155,452
2012-05-22,09:05:00,3.5150,3.5150,3.5125,3.5135,201
2012-05-22,09:10:00,3.5140,3.5205,3.5135,3.5180,289
2012-05-22,09:15:00,3.5180,3.5180,3.5155,3.5160,132
2012-05-22,09:20:00,3.5165,3.5185,3.5160,3.5180,68
2012-05-22,09:25:00,3.5170,3.5175,3.5160,3.5165,27
2012-05-22,09:30:00,3.5170,3.5170,3.5130,3.5170,155
2012-05-22,09:35:00,3.5165,3.5195,3.5145,3.5190,62
2012-05-22,09:40:00,3.5195,3.5210,3.5180,3.5205,125
2012-05-22,09:45:00,3.5200,3.5225,3.5200,3.5210,82
2012-05-22,09:50:00,3.5200,3.5230,3.5195,3.5215,107
2012-05-22,09:55:00,3.5215,3.5215,3.5200,3.5210,46
2012-05-22,10:00:00,3.5215,3.5220,3.5175,3.5180,95
2012-05-22,10:05:00,3.5180,3.5195,3.5165,3.5190,49
2012-05-22,10:10:00,3.5180,3.5190,3.5165,3.5175,53
2012-05-22,10:15:00,3.5170,3.5180,3.5165,3.5180,55
2012-05-22,10:20:00,3.5180,3.5180,3.5180,3.5180,11
2012-05-22,10:25:00,3.5170,3.5195,3.5170,3.5190,20
2012-05-22,10:30:00,3.5195,3.5195,3.5185,3.5185,22
2012-05-22,10:35:00,3.5185,3.5190,3.5170,3.5170,23
2012-05-22,10:40:00,3.5170,3.5170,3.5165,3.5165,21
2012-05-22,10:45:00,3.5160,3.5160,3.5115,3.5120,169
2012-05-22,10:50:00,3.5120,3.5140,3.5115,3.5140,73
2012-05-22,10:55:00,3.5140,3.5160,3.5135,3.5155,60
2012-05-22,11:00:00,3.5155,3.5155,3.5125,3.5145,111
2012-05-22,11:05:00,3.5150,3.5175,3.5150,3.5165,65
2012-05-22,11:10:00,3.5165,3.5170,3.5160,3.5160,11
2012-05-22,11:15:00,3.5160,3.5160,3.5150,3.5150,73
2012-05-22,11:20:00,3.5140,3.5150,3.5135,3.5150,22
2012-05-22,11:25:00,3.5140,3.5140,3.5100,3.5110,179
2012-05-22,11:30:00,3.5110,3.5115,3.5090,3.5090,100
2012-05-22,11:35:00,3.5090,3.5110,3.5090,3.5105,32
2012-05-22,11:40:00,3.5105,3.5105,3.5090,3.5095,28
2012-05-22,11:45:00,3.5105,3.5105,3.5095,3.5100,50
2012-05-22,11:50:00,3.5095,3.5100,3.5080,3.5100,28
2012-05-22,11:55:00,3.5100,3.5100,3.5100,3.5100,2
2012-05-22,12:00:00,3.5100,3.5100,3.5090,3.5095,12
2012-05-22,12:05:00,3.5095,3.5100,3.5090,3.5090,14
2012-05-22,12:10:00,3.5095,3.5100,3.5095,3.5100,23
2012-05-22,12:15:00,3.5100,3.5105,3.5090,3.5100,97
2012-05-22,12:20:00,3.5095,3.5100,3.5090,3.5100,28
2012-05-22,12:25:00,3.5095,3.5110,3.5090,3.5100,108
2012-05-22,12:30:00,3.5100,3.5105,3.5095,3.5095,168
2012-05-22,12:35:00,3.5095,3.5100,3.5070,3.5070,100
2012-05-22,12:40:00,3.5070,3.5080,3.5060,3.5075,31
2012-05-22,12:45:00,3.5075,3.5080,3.5070,3.5080,20
2012-05-22,12:50:00,3.5070,3.5080,3.5070,3.5070,25
2012-05-22,12:55:00,3.5065,3.5080,3.5065,3.5075,38
2012-05-22,13:00:00,3.5075,3.5105,3.5070,3.5105,104
2012-05-22,13:05:00,3.5110,3.5110,3.5100,3.5100,106
2012-05-22,13:10:00,3.5100,3.5145,3.5100,3.5140,103
2012-05-22,13:15:00,3.5135,3.5150,3.5135,3.5150,98
2012-05-22,13:20:00,3.5150,3.5155,3.5140,3.5150,88
2012-05-22,13:25:00,3.5150,3.5185,3.5150,3.5185,105
2012-05-22,13:30:00,3.5185,3.5185,3.5155,3.5165,103
2012-05-22,13:35:00,3.5160,3.5170,3.5155,3.5165,66
2012-05-22,13:40:00,3.5165,3.5210,3.5160,3.5210,218
2012-05-22,13:45:00,3.5215,3.5230,3.5205,3.5225,161
2012-05-22,13:50:00,3.5230,3.5230,3.5200,3.5210,98
2012-05-22,13:55:00,3.5210,3.5215,3.5205,3.5210,26
2012-05-22,14:00:00,3.5215,3.5235,3.5195,3.5200,118
2012-05-22,14:05:00,3.5195,3.5195,3.5155,3.5175,175
2012-05-22,14:10:00,3.5170,3.5185,3.5145,3.5160,250
2012-05-22,14:15:00,3.5155,3.5170,3.5150,3.5165,97
2012-05-22,14:20:00,3.5160,3.5175,3.5155,3.5175,75
2012-05-22,14:25:00,3.5175,3.5210,3.5170,3.5210,145
2012-05-22,14:30:00,3.5210,3.5215,3.5165,3.5175,150
2012-05-22,14:35:00,3.5175,3.5175,3.5155,3.5165,126
2012-05-22,14:40:00,3.5170,3.5170,3.5140,3.5145,130
2012-05-22,14:45:00,3.5150,3.5150,3.5135,3.5150,81
2012-05-22,14:50:00,3.5145,3.5155,3.5140,3.5140,49
2012-05-22,14:55:00,3.5140,3.5165,3.5140,3.5145,123
2012-05-22,15:00:00,3.5145,3.5185,3.5140,3.5180,139
2012-05-22,15:05:00,3.5170,3.5185,3.5160,3.5165,96
2012-05-22,15:10:00,3.5160,3.5160,3.5120,3.5140,153
2012-05-22,15:15:00,3.5145,3.5195,3.5145,3.5180,121
2012-05-22,15:20:00,3.5170,3.5170,3.5110,3.5120,135
2012-05-22,15:25:00,3.5125,3.5140,3.5110,3.5130,118
2012-05-22,15:30:00,3.5130,3.5145,3.5125,3.5125,46
2012-05-22,15:35:00,3.5125,3.5125,3.5035,3.5050,403
2012-05-22,15:40:00,3.5050,3.5075,3.5040,3.5075,99
2012-05-22,15:45:00,3.5070,3.5135,3.5070,3.5135,284
2012-05-22,15:50:00,3.5135,3.5165,3.5135,3.5135,269
2012-05-22,15:55:00,3.5135,3.5150,3.5085,3.5090,164
2012-05-22,16:00:00,3.5090,3.5130,3.5080,3.5095,90
2012-05-22,16:05:00,3.5090,3.5110,3.5080,3.5110,63
2012-05-22,16:10:00,3.5115,3.5120,3.5085,3.5095,57
2012-05-22,16:15:00,3.5090,3.5110,3.5080,3.5110,102
2012-05-22,16:20:00,3.5110,3.5115,3.5090,3.5095,52
2012-05-22,16:25:00,3.5090,3.5100,3.5065,3.5090,113
2012-05-22,16:30:00,3.5080,3.5080,3.5050,3.5065,132
2012-05-22,16:35:00,3.5070,3.5070,3.5030,3.5050,240
2012-05-22,16:40:00,3.5055,3.5055,3.5000,3.5005,297
2012-05-22,16:45:00,3.5000,3.5020,3.4990,3.4990,348
2012-05-22,16:50:00,3.5000,3.5010,3.4985,3.5000,199
2012-05-22,16:55:00,3.5000,3.5035,3.4995,3.5035,128
2012-05-22,17:00:00,3.5030,3.5030,3.4945,3.4960,467
2012-05-22,17:05:00,3.4950,3.4995,3.4935,3.4935,298
2012-05-22,17:10:00,3.4940,3.4945,3.4910,3.4925,464
2012-05-22,17:15:00,3.4930,3.4980,3.4920,3.4965,171
2012-05-22,17:20:00,3.4960,3.4960,3.4930,3.4935,157
2012-05-22,17:25:00,3.4935,3.4940,3.4855,3.4865,392
2012-05-22,17:30:00,3.4870,3.4875,3.4830,3.4840,354
2012-05-22,17:35:00,3.4835,3.4840,3.4795,3.4805,272
2012-05-22,17:40:00,3.4795,3.4860,3.4795,3.4845,280
2012-05-22,17:45:00,3.4850,3.4890,3.4850,3.4870,215
2012-05-22,17:50:00,3.4860,3.4885,3.4850,3.4885,118
2012-05-22,17:55:00,3.4880,3.4895,3.4870,3.4870,112
2012-05-22,18:00:00,3.4865,3.4865,3.4830,3.4865,120
2012-05-22,18:05:00,3.4865,3.4870,3.4845,3.4845,90
2012-05-22,18:10:00,3.4840,3.4865,3.4835,3.4865,71
2012-05-22,18:15:00,3.4855,3.4855,3.4800,3.4810,165
2012-05-22,18:20:00,3.4805,3.4830,3.4800,3.4830,105
2012-05-22,18:25:00,3.4835,3.4845,3.4815,3.4825,38
2012-05-22,18:30:00,3.4830,3.4845,3.4830,3.4845,68
2012-05-22,18:35:00,3.4845,3.4855,3.4840,3.4845,55
2012-05-22,18:40:00,3.4845,3.4845,3.4830,3.4840,27
2012-05-22,18:45:00,3.4845,3.4845,3.4825,3.4840,44
2012-05-22,18:50:00,3.4840,3.4865,3.4835,3.4845,54
2012-05-22,18:55:00,3.4845,3.4875,3.4845,3.4860,136
2012-05-22,19:00:00,3.4865,3.4880,3.4865,3.4880,68
2012-05-22,19:05:00,3.4885,3.4905,3.4880,3.4905,135
2012-05-22,19:10:00,3.4895,3.4905,3.4885,3.4905,68
2012-05-22,19:15:00,3.4895,3.4900,3.4880,3.4900,84
2012-05-22,19:20:00,3.4905,3.4955,3.4900,3.4950,333
2012-05-22,19:25:00,3.4950,3.4960,3.4915,3.4925,140
2012-05-22,19:30:00,3.4920,3.4945,3.4905,3.4945,156
2012-05-22,19:35:00,3.4950,3.4965,3.4935,3.4955,191
2012-05-22,19:40:00,3.4960,3.5010,3.4945,3.5000,290
2012-05-22,19:45:00,3.4995,3.5030,3.4985,3.5015,293
2012-05-22,19:50:00,3.5015,3.5060,3.5015,3.5035,814
2012-05-22,19:55:00,3.5035,3.5055,3.5030,3.5050,196
2012-05-22,20:00:00,3.5050,3.5080,3.5040,3.5070,305
2012-05-22,20:05:00,3.5070,3.5110,3.5065,3.5095,285
2012-05-22,20:10:00,3.5095,3.5100,3.5035,3.5035,463
2012-05-22,20:15:00,3.5035,3.5040,3.5010,3.5020,375
2012-05-22,20:20:00,3.5025,3.5035,3.5010,3.5030,177
2012-05-22,20:25:00,3.5025,3.5055,3.5010,3.5035,280
2012-05-22,20:30:00,3.5030,3.5030,3.4940,3.4950,690
2012-05-22,20:35:00,3.4950,3.4970,3.4925,3.4925,173
2012-05-22,20:40:00,3.4925,3.4945,3.4885,3.4895,587
2012-05-22,20:45:00,3.4900,3.4915,3.4875,3.4910,576
2012-05-22,20:50:00,3.4910,3.4930,3.4895,3.4925,184
2012-05-22,20:55:00,3.4925,3.4975,3.4910,3.4965,521
2012-05-22,21:00:00,3.4970,3.4975,3.4935,3.4960,258
2012-05-22,21:05:00,3.4965,3.5005,3.4945,3.4950,375
2012-05-22,21:10:00,3.4950,3.4980,3.4950,3.4965,161
2012-05-22,21:15:00,3.4965,3.5025,3.4965,3.5010,495
2012-05-22,21:20:00,3.5015,3.5020,3.4990,3.5000,211
2012-05-22,21:25:00,3.4995,3.5005,3.4985,3.5005,120
2012-05-22,21:30:00,3.5000,3.5000,3.4955,3.4960,193
2012-05-22,21:35:00,3.4955,3.4965,3.4885,3.4895,652
2012-05-22,21:40:00,3.4890,3.5000,3.4885,3.5000,714
2012-05-22,21:45:00,3.5000,3.5005,3.4955,3.4965,245
2012-05-22,21:50:00,3.4960,3.5035,3.4960,3.5005,404
2012-05-22,21:55:00,3.5000,3.5015,3.4940,3.4945,470
2012-05-22,22:00:00,3.4950,3.5075,3.4950,3.5060,681
2012-05-22,22:05:00,3.5065,3.5085,3.5035,3.5080,778
2012-05-22,22:10:00,3.5085,3.5090,3.5040,3.5060,372
2012-05-22,22:15:00,3.5065,3.5150,3.5060,3.5145,883
2012-05-22,22:20:00,3.5145,3.5145,3.5070,3.5075,354
2012-05-22,22:25:00,3.5080,3.5125,3.5065,3.5090,343
2012-05-22,22:30:00,3.5095,3.5165,3.5095,3.5130,507
2012-05-22,22:35:00,3.5120,3.5145,3.5105,3.5125,296
2012-05-22,22:40:00,3.5125,3.5145,3.5115,3.5120,347
2012-05-22,22:45:00,3.5120,3.5140,3.5070,3.5080,478
2012-05-22,22:50:00,3.5080,3.5085,3.5015,3.5020,347
2012-05-22,22:55:00,3.5020,3.5060,3.5020,3.5060,266
2012-05-22,23:00:00,3.5055,3.5080,3.5025,3.5030,294
2012-05-22,23:05:00,3.5030,3.5060,3.4995,3.5010,1436
2012-05-22,23:10:00,3.5005,3.5030,3.5000,3.5010,176
2012-05-22,23:15:00,3.5010,3.5020,3.4975,3.5015,358
2012-05-22,23:20:00,3.5005,3.5030,3.5000,3.5030,152
2012-05-22,23:25:00,3.5025,3.5030,3.5005,3.5005,125
2012-05-22,23:30:00,3.5005,3.5015,3.4980,3.4995,183
2012-05-22,23:35:00,3.4985,3.4985,3.4925,3.4965,551
2012-05-22,23:40:00,3.4960,3.4995,3.4950,3.4960,215
2012-05-22,23:45:00,3.4965,3.4990,3.4960,3.4990,156
2012-05-22,23:50:00,3.4985,3.5010,3.4975,3.4990,157
2012-05-22,23:55:00,3.4990,3.5000,3.4935,3.4960,377
2012-05-23,00:00:00,3.4960,3.4970,3.4915,3.4930,738
2012-05-23,00:05:00,3.4930,3.4935,3.4855,3.4875,806
2012-05-23,00:10:00,3.4870,3.4905,3.4850,3.4905,282
2012-05-23,00:15:00,3.4900,3.4930,3.4865,3.4930,329
2012-05-23,00:20:00,3.4930,3.4935,3.4910,3.4935,131
2012-05-23,00:25:00,3.4930,3.4940,3.4915,3.4915,55
2012-05-23,00:30:00,3.4915,3.4925,3.4890,3.4905,207
2012-05-23,00:35:00,3.4900,3.4920,3.4900,3.4915,71
2012-05-23,00:40:00,3.4920,3.4930,3.4890,3.4890,149
2012-05-23,00:45:00,3.4885,3.4925,3.4875,3.4910,143
2012-05-23,00:50:00,3.4910,3.4910,3.4885,3.4895,124
2012-05-23,00:55:00,3.4905,3.4915,3.4855,3.4870,665
2012-05-23,01:00:00,3.4875,3.4895,3.4870,3.4885,166
2012-05-23,01:05:00,3.4885,3.4895,3.4870,3.4885,96
2012-05-23,01:10:00,3.4885,3.4885,3.4860,3.4865,135
2012-05-23,01:15:00,3.4870,3.4875,3.4850,3.4870,352
2012-05-23,01:20:00,3.4870,3.4875,3.4855,3.4865,94
2012-05-23,01:25:00,3.4870,3.4870,3.4850,3.4860,178
2012-05-23,01:30:00,3.4850,3.4875,3.4845,3.4870,211
2012-05-23,01:35:00,3.4865,3.4880,3.4860,3.4880,62
2012-05-23,01:40:00,3.4880,3.4880,3.4850,3.4860,125
2012-05-23,01:45:00,3.4860,3.4930,3.4850,3.4930,341
2012-05-23,01:50:00,3.4930,3.4930,3.4915,3.4920,96
2012-05-23,01:55:00,3.4930,3.4930,3.4910,3.4925,79
2012-05-23,02:00:00,3.4920,3.4975,3.4910,3.4960,219
2012-05-23,02:05:00,3.4950,3.4955,3.4895,3.4920,191
2012-05-23,02:10:00,3.4915,3.4915,3.4845,3.4855,229
2012-05-23,02:15:00,3.4860,3.4870,3.4850,3.4855,122
2012-05-23,02:20:00,3.4860,3.4860,3.4835,3.4855,157
2012-05-23,02:25:00,3.4855,3.4865,3.4825,3.4830,244
2012-05-23,02:30:00,3.4835,3.4850,3.4805,3.4820,157
2012-05-23,02:35:00,3.4820,3.4835,3.4780,3.4790,254
2012-05-23,02:40:00,3.4800,3.4815,3.4790,3.4810,76
2012-05-23,02:45:00,3.4800,3.4825,3.4780,3.4810,106
2012-05-23,02:50:00,3.4810,3.4840,3.4805,3.4805,94
2012-05-23,02:55:00,3.4805,3.4835,3.4805,3.4820,102
2012-05-23,03:00:00,3.4820,3.4820,3.4780,3.4790,91
2012-05-23,03:05:00,3.4795,3.4810,3.4785,3.4785,35
2012-05-23,03:10:00,3.4790,3.4800,3.4770,3.4790,86
2012-05-23,03:15:00,3.4780,3.4800,3.4755,3.4760,130
2012-05-23,03:20:00,3.4760,3.4765,3.4720,3.4740,188
2012-05-23,03:25:00,3.4740,3.4755,3.4705,3.4705,90
2012-05-23,03:30:00,3.4700,3.4705,3.4595,3.4610,468
2012-05-23,03:35:00,3.4605,3.4650,3.4590,3.4620,461
2012-05-23,03:40:00,3.4620,3.4630,3.4600,3.4600,194
2012-05-23,03:45:00,3.4600,3.4610,3.4520,3.4525,244
2012-05-23,03:50:00,3.4520,3.4625,3.4520,3.4610,340
2012-05-23,03:55:00,3.4600,3.4670,3.4590,3.4670,212
2012-05-23,04:00:00,3.4670,3.4695,3.4655,3.4655,210
2012-05-23,04:05:00,3.4650,3.4655,3.4650,3.4655,21
2012-05-23,04:10:00,3.4655,3.4655,3.4640,3.4650,48
2012-05-23,04:15:00,3.4640,3.4660,3.4640,3.4650,42
2012-05-23,04:20:00,3.4650,3.4660,3.4645,3.4650,38
2012-05-23,04:25:00,3.4650,3.4655,3.4645,3.4650,51
2012-05-23,04:30:00,3.4660,3.4670,3.4650,3.4655,29
2012-05-23,04:35:00,3.4650,3.4655,3.4650,3.4655,12
2012-05-23,04:40:00,3.4655,3.4660,3.4650,3.4655,30
2012-05-23,04:45:00,3.4660,3.4660,3.4650,3.4650,25
2012-05-23,04:50:00,3.4655,3.4655,3.4645,3.4645,18
2012-05-23,04:55:00,3.4645,3.4650,3.4620,3.4630,48
2012-05-23,05:00:00,3.4640,3.4650,3.4635,3.4635,19
2012-05-23,05:05:00,3.4645,3.4655,3.4620,3.4655,30
2012-05-23,05:10:00,3.4645,3.4655,3.4605,3.4605,34
2012-05-23,06:00:00,3.4640,3.4640,3.4605,3.4630,83
2012-05-23,06:05:00,3.4640,3.4640,3.4615,3.4615,62
2012-05-23,06:10:00,3.4625,3.4640,3.4625,3.4640,11
2012-05-23,06:15:00,3.4640,3.4645,3.4635,3.4640,13
2012-05-23,06:20:00,3.4655,3.4660,3.4650,3.4655,14
2012-05-23,06:25:00,3.4655,3.4655,3.4640,3.4640,47
2012-05-23,06:30:00,3.4640,3.4685,3.4640,3.4670,84
2012-05-23,06:35:00,3.4680,3.4695,3.4680,3.4690,31
2012-05-23,06:40:00,3.4680,3.4685,3.4680,3.4685,25
2012-05-23,06:45:00,3.4680,3.4695,3.4675,3.4695,11
2012-05-23,06:50:00,3.4680,3.4695,3.4680,3.4695,14
2012-05-23,06:55:00,3.4695,3.4715,3.4695,3.4710,37
2012-05-23,07:00:00,3.4715,3.4760,3.4705,3.4760,197
2012-05-23,07:05:00,3.4755,3.4775,3.4755,3.4760,113
2012-05-23,07:10:00,3.4755,3.4765,3.4740,3.4750,116
2012-05-23,07:15:00,3.4745,3.4750,3.4740,3.4745,55
2012-05-23,07:20:00,3.4740,3.4775,3.4740,3.4760,36
2012-05-23,07:25:00,3.4760,3.4765,3.4750,3.4765,28
2012-05-23,07:30:00,3.4760,3.4760,3.4710,3.4730,74
2012-05-23,07:35:00,3.4725,3.4730,3.4720,3.4725,17
2012-05-23,07:40:00,3.4715,3.4720,3.4705,3.4720,29
2012-05-23,07:45:00,3.4720,3.4720,3.4710,3.4710,22
2012-05-23,07:50:00,3.4710,3.4710,3.4660,3.4660,83
2012-05-23,07:55:00,3.4665,3.4700,3.4665,3.4685,48
2012-05-23,08:00:00,3.4700,3.4735,3.4660,3.4660,188
2012-05-23,08:05:00,3.4665,3.4670,3.4650,3.4665,42
2012-05-23,08:10:00,3.4660,3.4680,3.4645,3.4645,59
2012-05-23,08:15:00,3.4650,3.4670,3.4640,3.4670,94
2012-05-23,08:20:00,3.4665,3.4680,3.4650,3.4675,54
2012-05-23,08:25:00,3.4675,3.4685,3.4650,3.4685,21
2012-05-23,08:30:00,3.4670,3.4680,3.4655,3.4680,54
2012-05-23,08:35:00,3.4650,3.4655,3.4600,3.4610,174
2012-05-23,08:40:00,3.4625,3.4655,3.4615,3.4620,39
2012-05-23,08:45:00,3.4620,3.4635,3.4605,3.4615,57
2012-05-23,08:50:00,3.4615,3.4615,3.4600,3.4605,47
2012-05-23,08:55:00,3.4600,3.4635,3.4600,3.4615,57
2012-05-23,09:00:00,3.4610,3.4625,3.4565,3.4595,258
2012-05-23,09:05:00,3.4595,3.4630,3.4595,3.4625,90
2012-05-23,09:10:00,3.4625,3.4635,3.4605,3.4625,112
2012-05-23,09:15:00,3.4630,3.4640,3.4600,3.4635,104
2012-05-23,09:20:00,3.4630,3.4645,3.4620,3.4640,52
2012-05-23,09:25:00,3.4645,3.4670,3.4640,3.4640,121
2012-05-23,09:30:00,3.4645,3.4670,3.4640,3.4665,123
2012-05-23,09:35:00,3.4670,3.4690,3.4660,3.4685,159
2012-05-23,09:40:00,3.4685,3.4690,3.4655,3.4655,42
2012-05-23,09:45:00,3.4670,3.4690,3.4670,3.4680,63
2012-05-23,09:50:00,3.4675,3.4680,3.4665,3.4665,46
2012-05-23,09:55:00,3.4675,3.4695,3.4670,3.4695,99
2012-05-23,10:00:00,3.4700,3.4700,3.4675,3.4685,138
2012-05-23,10:05:00,3.4685,3.4700,3.4670,3.4675,109
2012-05-23,10:10:00,3.4675,3.4680,3.4590,3.4595,303
2012-05-23,10:15:00,3.4595,3.4595,3.4570,3.4580,126
2012-05-23,10:20:00,3.4590,3.4600,3.4580,3.4600,89
2012-05-23,10:25:00,3.4595,3.4615,3.4585,3.4615,85
2012-05-23,10:30:00,3.4615,3.4615,3.4600,3.4615,115
2012-05-23,10:35:00,3.4615,3.4655,3.4615,3.4655,56
2012-05-23,10:40:00,3.4660,3.4705,3.4660,3.4680,253
2012-05-23,10:45:00,3.4680,3.4690,3.4670,3.4680,219
2012-05-23,10:50:00,3.4680,3.4680,3.4665,3.4665,38
2012-05-23,10:55:00,3.4665,3.4695,3.4665,3.4685,64
2012-05-23,11:00:00,3.4680,3.4680,3.4650,3.4665,66
2012-05-23,11:05:00,3.4665,3.4685,3.4615,3.4630,145
2012-05-23,11:10:00,3.4630,3.4645,3.4610,3.4620,31
2012-05-23,11:15:00,3.4610,3.4640,3.4600,3.4635,51
2012-05-23,11:20:00,3.4630,3.4660,3.4630,3.4650,55
2012-05-23,11:25:00,3.4645,3.4650,3.4615,3.4625,43
2012-05-23,11:30:00,3.4620,3.4620,3.4605,3.4610,62
2012-05-23,11:35:00,3.4605,3.4625,3.4605,3.4605,42
2012-05-23,11:40:00,3.4600,3.4635,3.4600,3.4615,52
2012-05-23,11:45:00,3.4615,3.4620,3.4605,3.4605,12
2012-05-23,11:50:00,3.4615,3.4625,3.4605,3.4615,24
2012-05-23,11:55:00,3.4610,3.4655,3.4610,3.4645,16
2012-05-23,12:00:00,3.4635,3.4635,3.4620,3.4620,7
2012-05-23,12:05:00,3.4610,3.4610,3.4600,3.4610,25
2012-05-23,12:10:00,3.4605,3.4605,3.4590,3.4595,22
2012-05-23,12:15:00,3.4595,3.4595,3.4575,3.4580,105
2012-05-23,12:20:00,3.4575,3.4590,3.4575,3.4580,27
2012-05-23,12:25:00,3.4580,3.4600,3.4580,3.4600,39
2012-05-23,12:30:00,3.4600,3.4610,3.4570,3.4570,89
2012-05-23,12:35:00,3.4570,3.4605,3.4570,3.4595,90
2012-05-23,12:40:00,3.4595,3.4600,3.4580,3.4580,32
2012-05-23,12:45:00,3.4580,3.4580,3.4520,3.4530,388
2012-05-23,12:50:00,3.4535,3.4550,3.4490,3.4495,443
2012-05-23,12:55:00,3.4495,3.4525,3.4470,3.4470,588
2012-05-23,13:00:00,3.4475,3.4495,3.4465,3.4485,132
2012-05-23,13:05:00,3.4485,3.4485,3.4460,3.4465,61
2012-05-23,13:10:00,3.4465,3.4470,3.4430,3.4445,254
2012-05-23,13:15:00,3.4445,3.4460,3.4405,3.4420,488
2012-05-23,13:20:00,3.4420,3.4430,3.4395,3.4405,406
2012-05-23,13:25:00,3.4420,3.4430,3.4395,3.4425,261
2012-05-23,13:30:00,3.4425,3.4445,3.4390,3.4400,551
2012-05-23,13:35:00,3.4405,3.4470,3.4390,3.4465,390
2012-05-23,13:40:00,3.4470,3.4475,3.4445,3.4470,307
2012-05-23,13:45:00,3.4465,3.4490,3.4460,3.4475,157
2012-05-23,13:50:00,3.4475,3.4485,3.4455,3.4465,129
2012-05-23,13:55:00,3.4470,3.4510,3.4470,3.4505,235
2012-05-23,14:00:00,3.4515,3.4520,3.4455,3.4455,206
2012-05-23,14:05:00,3.4460,3.4470,3.4420,3.4440,209
2012-05-23,14:10:00,3.4435,3.4450,3.4420,3.4450,105
2012-05-23,14:15:00,3.4445,3.4450,3.4415,3.4420,193
2012-05-23,14:20:00,3.4420,3.4420,3.4395,3.4405,170
2012-05-23,14:25:00,3.4400,3.4410,3.4370,3.4370,193
2012-05-23,14:30:00,3.4370,3.4430,3.4370,3.4420,224
2012-05-23,14:35:00,3.4420,3.4435,3.4415,3.4430,111
2012-05-23,14:40:00,3.4430,3.4430,3.4420,3.4425,101
2012-05-23,14:45:00,3.4430,3.4435,3.4400,3.4405,243
2012-05-23,14:50:00,3.4405,3.4445,3.4405,3.4435,221
2012-05-23,14:55:00,3.4440,3.4475,3.4440,3.4460,158
2012-05-23,15:00:00,3.4455,3.4475,3.4430,3.4440,162
2012-05-23,15:05:00,3.4440,3.4440,3.4400,3.4425,171
2012-05-23,15:10:00,3.4430,3.4470,3.4410,3.4440,199
2012-05-23,15:15:00,3.4435,3.4490,3.4430,3.4465,157
2012-05-23,15:20:00,3.4470,3.4480,3.4430,3.4480,115
2012-05-23,15:25:00,3.4470,3.4530,3.4465,3.4530,491
2012-05-23,15:30:00,3.4520,3.4530,3.4500,3.4515,192
2012-05-23,15:35:00,3.4510,3.4540,3.4500,3.4530,146
2012-05-23,15:40:00,3.4540,3.4550,3.4515,3.4520,119
2012-05-23,15:45:00,3.4525,3.4530,3.4475,3.4475,136
2012-05-23,15:50:00,3.4470,3.4470,3.4425,3.4440,303
2012-05-23,15:55:00,3.4440,3.4465,3.4430,3.4440,90
2012-05-23,16:00:00,3.4435,3.4435,3.4400,3.4405,264
2012-05-23,16:05:00,3.4405,3.4410,3.4380,3.4380,195
2012-05-23,16:10:00,3.4370,3.4400,3.4245,3.4265,995
2012-05-23,16:15:00,3.4265,3.4325,3.4260,3.4315,423
2012-05-23,16:20:00,3.4310,3.4320,3.4300,3.4305,199
2012-05-23,16:25:00,3.4310,3.4310,3.4245,3.4265,403
2012-05-23,16:30:00,3.4260,3.4300,3.4250,3.4295,337
2012-05-23,16:35:00,3.4290,3.4310,3.4260,3.4285,344
2012-05-23,16:40:00,3.4280,3.4280,3.4250,3.4280,214
2012-05-23,16:45:00,3.4280,3.4290,3.4250,3.4275,112
2012-05-23,16:50:00,3.4275,3.4315,3.4270,3.4305,147
2012-05-23,16:55:00,3.4295,3.4295,3.4275,3.4280,55
2012-05-23,17:00:00,3.4285,3.4285,3.4245,3.4255,184
2012-05-23,17:05:00,3.4250,3.4260,3.4230,3.4255,360
2012-05-23,17:10:00,3.4260,3.4280,3.4225,3.4280,226
2012-05-23,17:15:00,3.4275,3.4280,3.4260,3.4260,147
2012-05-23,17:20:00,3.4260,3.4290,3.4245,3.4270,285
2012-05-23,17:25:00,3.4265,3.4285,3.4265,3.4270,131
2012-05-23,17:30:00,3.4265,3.4310,3.4260,3.4305,202
2012-05-23,17:35:00,3.4300,3.4330,3.4285,3.4315,218
2012-05-23,17:40:00,3.4315,3.4360,3.4310,3.4330,158
2012-05-23,17:45:00,3.4330,3.4330,3.4295,3.4310,135
2012-05-23,17:50:00,3.4305,3.4310,3.4290,3.4290,42
2012-05-23,17:55:00,3.4285,3.4305,3.4275,3.4280,197
2012-05-23,18:00:00,3.4285,3.4300,3.4270,3.4280,112
2012-05-23,18:05:00,3.4280,3.4300,3.4260,3.4265,113
2012-05-23,18:10:00,3.4275,3.4315,3.4270,3.4290,160
2012-05-23,18:15:00,3.4300,3.4305,3.4280,3.4290,105
2012-05-23,18:20:00,3.4295,3.4315,3.4285,3.4295,96
2012-05-23,18:25:00,3.4285,3.4285,3.4265,3.4275,107
2012-05-23,18:30:00,3.4275,3.4300,3.4270,3.4275,131
2012-05-23,18:35:00,3.4270,3.4275,3.4260,3.4275,66
2012-05-23,18:40:00,3.4270,3.4275,3.4255,3.4260,167
2012-05-23,18:45:00,3.4270,3.4290,3.4265,3.4275,120
2012-05-23,18:50:00,3.4270,3.4330,3.4265,3.4330,167
2012-05-23,18:55:00,3.4335,3.4335,3.4290,3.4315,114
2012-05-23,19:00:00,3.4315,3.4320,3.4290,3.4320,70
2012-05-23,19:05:00,3.4300,3.4335,3.4295,3.4320,115
2012-05-23,19:10:00,3.4320,3.4355,3.4305,3.4345,169
2012-05-23,19:15:00,3.4345,3.4365,3.4340,3.4360,179
2012-05-23,19:20:00,3.4360,3.4370,3.4350,3.4355,76
2012-05-23,19:25:00,3.4355,3.4365,3.4340,3.4360,105
2012-05-23,19:30:00,3.4360,3.4365,3.4270,3.4280,333
2012-05-23,19:35:00,3.4270,3.4305,3.4255,3.4280,430
2012-05-23,19:40:00,3.4290,3.4325,3.4280,3.4305,172
2012-05-23,19:45:00,3.4305,3.4350,3.4305,3.4350,220
2012-05-23,19:50:00,3.4335,3.4350,3.4320,3.4320,205
2012-05-23,19:55:00,3.4320,3.4355,3.4320,3.4350,157
2012-05-23,20:00:00,3.4350,3.4350,3.4315,3.4335,264
2012-05-23,20:05:00,3.4330,3.4355,3.4315,3.4345,290
2012-05-23,20:10:00,3.4350,3.4355,3.4315,3.4330,329
2012-05-23,20:15:00,3.4320,3.4335,3.4280,3.4290,369
2012-05-23,20:20:00,3.4285,3.4290,3.4235,3.4235,473
2012-05-23,20:25:00,3.4235,3.4260,3.4230,3.4255,463
2012-05-23,20:30:00,3.4250,3.4275,3.4235,3.4265,556
2012-05-23,20:35:00,3.4255,3.4280,3.4215,3.4255,398
2012-05-23,20:40:00,3.4255,3.4270,3.4245,3.4260,117
2012-05-23,20:45:00,3.4260,3.4265,3.4230,3.4240,315
2012-05-23,20:50:00,3.4245,3.4280,3.4245,3.4280,228
2012-05-23,20:55:00,3.4280,3.4365,3.4275,3.4360,746
2012-05-23,21:00:00,3.4355,3.4365,3.4315,3.4360,457
2012-05-23,21:05:00,3.4360,3.4360,3.4310,3.4320,287
2012-05-23,21:10:00,3.4310,3.4340,3.4310,3.4310,148
2012-05-23,21:15:00,3.4315,3.4325,3.4250,3.4285,665
2012-05-23,21:20:00,3.4280,3.4335,3.4275,3.4300,425
2012-05-23,21:25:00,3.4305,3.4305,3.4255,3.4290,253
2012-05-23,21:30:00,3.4295,3.4335,3.4255,3.4320,518
2012-05-23,21:35:00,3.4315,3.4330,3.4275,3.4295,704
2012-05-23,21:40:00,3.4295,3.4295,3.4255,3.4255,180
2012-05-23,21:45:00,3.4250,3.4300,3.4125,3.4150,1158
2012-05-23,21:50:00,3.4150,3.4190,3.4145,3.4170,715
2012-05-23,21:55:00,3.4170,3.4215,3.4165,3.4175,698
2012-05-23,22:00:00,3.4185,3.4230,3.4155,3.4160,741
2012-05-23,22:05:00,3.4160,3.4190,3.4140,3.4155,529
2012-05-23,22:10:00,3.4155,3.4160,3.4050,3.4070,1027
2012-05-23,22:15:00,3.4070,3.4100,3.3980,3.3985,1147
2012-05-23,22:20:00,3.3980,3.4025,3.3950,3.3985,1156
2012-05-23,22:25:00,3.3985,3.3995,3.3920,3.3965,965
2012-05-23,22:30:00,3.3975,3.3985,3.3905,3.3925,698
2012-05-23,22:35:00,3.3930,3.3950,3.3870,3.3870,944
2012-05-23,22:40:00,3.3875,3.3975,3.3865,3.3965,784
2012-05-23,22:45:00,3.3965,3.3970,3.3900,3.3930,676
2012-05-23,22:50:00,3.3930,3.3995,3.3915,3.3995,602
2012-05-23,22:55:00,3.3995,3.4050,3.3975,3.3990,782
2012-05-23,23:00:00,3.3980,3.4005,3.3965,3.4005,480
2012-05-23,23:05:00,3.4000,3.4060,3.3995,3.4055,698
2012-05-23,23:10:00,3.4045,3.4105,3.4040,3.4100,700
2012-05-23,23:15:00,3.4095,3.4115,3.4050,3.4050,495
2012-05-23,23:20:00,3.4045,3.4065,3.4015,3.4045,406
2012-05-23,23:25:00,3.4050,3.4060,3.3985,3.3995,346
2012-05-23,23:30:00,3.4000,3.4060,3.3995,3.4045,300
2012-05-23,23:35:00,3.4035,3.4035,3.3965,3.4020,475
2012-05-23,23:40:00,3.4015,3.4080,3.4015,3.4050,311
2012-05-23,23:45:00,3.4045,3.4055,3.4005,3.4030,416
2012-05-23,23:50:00,3.4030,3.4065,3.4025,3.4025,466
2012-05-23,23:55:00,3.4025,3.4035,3.3990,3.4000,434
2012-05-24,00:00:00,3.3995,3.4030,3.3955,3.3970,366
2012-05-24,00:05:00,3.3970,3.3970,3.3925,3.3960,431
2012-05-24,00:10:00,3.3955,3.3970,3.3940,3.3960,129
2012-05-24,00:15:00,3.3955,3.3995,3.3950,3.3975,258
2012-05-24,00:20:00,3.3975,3.3985,3.3950,3.3965,169
2012-05-24,00:25:00,3.3965,3.3965,3.3905,3.3935,288
2012-05-24,00:30:00,3.3930,3.3955,3.3910,3.3950,282
2012-05-24,00:35:00,3.3950,3.4000,3.3945,3.3985,379
2012-05-24,00:40:00,3.3985,3.3990,3.3970,3.3985,220
2012-05-24,00:45:00,3.3985,3.4000,3.3980,3.3980,220
2012-05-24,00:50:00,3.3985,3.4020,3.3970,3.4000,338
2012-05-24,00:55:00,3.4000,3.4015,3.3955,3.3970,548
2012-05-24,01:00:00,3.3970,3.4005,3.3970,3.3995,137
2012-05-24,01:05:00,3.3995,3.4005,3.3970,3.3980,150
2012-05-24,01:10:00,3.3980,3.4025,3.3975,3.4015,306
2012-05-24,01:15:00,3.4015,3.4055,3.4005,3.4045,393
2012-05-24,01:20:00,3.4045,3.4080,3.4040,3.4075,248
2012-05-24,01:25:00,3.4080,3.4100,3.4070,3.4090,156
2012-05-24,01:30:00,3.4090,3.4115,3.4055,3.4060,265
2012-05-24,01:35:00,3.4055,3.4115,3.4055,3.4110,203
2012-05-24,01:40:00,3.4110,3.4150,3.4105,3.4145,437
2012-05-24,01:45:00,3.4150,3.4175,3.4145,3.4170,362
2012-05-24,01:50:00,3.4170,3.4180,3.4145,3.4145,179
2012-05-24,01:55:00,3.4150,3.4160,3.4145,3.4155,87
2012-05-24,02:00:00,3.4150,3.4165,3.4110,3.4120,109
2012-05-24,02:05:00,3.4115,3.4170,3.4115,3.4165,64
2012-05-24,02:10:00,3.4160,3.4165,3.4110,3.4115,63
2012-05-24,02:15:00,3.4115,3.4135,3.4080,3.4090,82
2012-05-24,02:20:00,3.4080,3.4095,3.4050,3.4050,95
2012-05-24,02:25:00,3.4050,3.4055,3.3995,3.4000,256
2012-05-24,02:30:00,3.4000,3.4075,3.3990,3.4075,98
2012-05-24,02:35:00,3.4080,3.4135,3.4080,3.4120,79
2012-05-24,02:40:00,3.4105,3.4195,3.4100,3.4160,187
2012-05-24,02:45:00,3.4160,3.4175,3.4130,3.4165,67
2012-05-24,02:50:00,3.4160,3.4210,3.4160,3.4200,106
2012-05-24,02:55:00,3.4185,3.4210,3.4170,3.4210,74
2012-05-24,03:00:00,3.4215,3.4220,3.4175,3.4205,135
2012-05-24,03:05:00,3.4195,3.4225,3.4160,3.4225,68
2012-05-24,03:10:00,3.4230,3.4245,3.4200,3.4220,124
2012-05-24,03:15:00,3.4220,3.4225,3.4185,3.4210,67
2012-05-24,03:20:00,3.4215,3.4245,3.4195,3.4195,136
2012-05-24,03:25:00,3.4195,3.4275,3.4195,3.4245,224
2012-05-24,03:30:00,3.4235,3.4320,3.4235,3.4310,218
2012-05-24,03:35:00,3.4315,3.4375,3.4315,3.4360,437
2012-05-24,03:40:00,3.4365,3.4390,3.4360,3.4380,123
2012-05-24,03:45:00,3.4380,3.4385,3.4340,3.4355,83
2012-05-24,03:50:00,3.4360,3.4385,3.4320,3.4335,96
2012-05-24,03:55:00,3.4325,3.4400,3.4325,3.4395,91
2012-05-24,04:00:00,3.4400,3.4425,3.4390,3.4405,197
2012-05-24,04:05:00,3.4400,3.4425,3.4400,3.4425,26
2012-05-24,04:10:00,3.4420,3.4430,3.4410,3.4410,53
2012-05-24,04:15:00,3.4425,3.4680,3.4425,3.4560,910
2012-05-24,04:20:00,3.4560,3.4560,3.4505,3.4555,78
2012-05-24,04:25:00,3.4540,3.4540,3.4505,3.4515,82
2012-05-24,04:30:00,3.4510,3.4520,3.4470,3.4475,232
2012-05-24,04:35:00,3.4470,3.4480,3.4450,3.4465,24
2012-05-24,04:40:00,3.4475,3.4475,3.4455,3.4455,21
2012-05-24,04:45:00,3.4475,3.4500,3.4475,3.4500,19
2012-05-24,04:50:00,3.4495,3.4495,3.4470,3.4470,8
2012-05-24,04:55:00,3.4485,3.4495,3.4485,3.4495,5
2012-05-24,05:00:00,3.4480,3.4515,3.4475,3.4485,21
2012-05-24,05:05:00,3.4485,3.4485,3.4470,3.4470,9
2012-05-24,05:10:00,3.4485,3.4500,3.4470,3.4485,45
2012-05-24,06:00:00,3.4485,3.4485,3.4450,3.4450,30
2012-05-24,06:05:00,3.4450,3.4450,3.4410,3.4420,31
2012-05-24,06:10:00,3.4440,3.4460,3.4440,3.4460,42
2012-05-24,06:15:00,3.4465,3.4470,3.4465,3.4465,8
2012-05-24,06:20:00,3.4450,3.4465,3.4450,3.4460,9
2012-05-24,06:25:00,3.4450,3.4450,3.4445,3.4445,3
2012-05-24,06:30:00,3.4445,3.4445,3.4405,3.4410,35
2012-05-24,06:35:00,3.4410,3.4415,3.4395,3.4400,43
2012-05-24,06:40:00,3.4410,3.4420,3.4410,3.4420,27
2012-05-24,06:45:00,3.4420,3.4425,3.4410,3.4425,20
2012-05-24,06:50:00,3.4425,3.4425,3.4425,3.4425,14
2012-05-24,06:55:00,3.4420,3.4425,3.4410,3.4415,11
2012-05-24,07:00:00,3.4415,3.4430,3.4410,3.4420,18
2012-05-24,07:05:00,3.4425,3.4425,3.4410,3.4410,17
2012-05-24,07:10:00,3.4405,3.4405,3.4400,3.4405,6
2012-05-24,07:15:00,3.4395,3.4395,3.4360,3.4360,19
2012-05-24,07:20:00,3.4360,3.4365,3.4330,3.4350,66
2012-05-24,07:25:00,3.4340,3.4350,3.4315,3.4330,27
2012-05-24,07:30:00,3.4335,3.4365,3.4335,3.4365,40
2012-05-24,07:35:00,3.4355,3.4370,3.4345,3.4365,66
2012-05-24,07:40:00,3.4355,3.4355,3.4260,3.4270,173
2012-05-24,07:45:00,3.4260,3.4270,3.4240,3.4245,99
2012-05-24,07:50:00,3.4250,3.4250,3.4220,3.4250,42
2012-05-24,07:55:00,3.4245,3.4245,3.4180,3.4205,137
2012-05-24,08:00:00,3.4210,3.4260,3.4210,3.4220,126
2012-05-24,08:05:00,3.4225,3.4295,3.4225,3.4295,219
2012-05-24,08:10:00,3.4290,3.4300,3.4270,3.4290,149
2012-05-24,08:15:00,3.4295,3.4320,3.4265,3.4290,90
2012-05-24,08:20:00,3.4290,3.4320,3.4280,3.4315,58
2012-05-24,08:25:00,3.4320,3.4350,3.4315,3.4345,99
2012-05-24,08:30:00,3.4340,3.4360,3.4335,3.4350,111
2012-05-24,08:35:00,3.4350,3.4350,3.4300,3.4305,106
2012-05-24,08:40:00,3.4305,3.4315,3.4300,3.4305,45
2012-05-24,08:45:00,3.4300,3.4310,3.4255,3.4255,86
2012-05-24,08:50:00,3.4265,3.4285,3.4210,3.4220,157
2012-05-24,08:55:00,3.4220,3.4300,3.4220,3.4285,177
2012-05-24,09:00:00,3.4280,3.4385,3.4280,3.4350,712
2012-05-24,09:05:00,3.4360,3.4425,3.4360,3.4405,563
2012-05-24,09:10:00,3.4410,3.4440,3.4400,3.4425,431
2012-05-24,09:15:00,3.4425,3.4435,3.4385,3.4390,426
2012-05-24,09:20:00,3.4390,3.4390,3.4305,3.4305,298
2012-05-24,09:25:00,3.4300,3.4335,3.4300,3.4330,260
2012-05-24,09:30:00,3.4335,3.4415,3.4335,3.4410,173
2012-05-24,09:35:00,3.4405,3.4435,3.4395,3.4405,201
2012-05-24,09:40:00,3.4390,3.4405,3.4370,3.4395,99
2012-05-24,09:45:00,3.4395,3.4395,3.4355,3.4370,183
2012-05-24,09:50:00,3.4375,3.4385,3.4365,3.4385,100
2012-05-24,09:55:00,3.4375,3.4395,3.4355,3.4370,119
2012-05-24,10:00:00,3.4375,3.4395,3.4345,3.4370,66
2012-05-24,10:05:00,3.4380,3.4380,3.4335,3.4360,72
2012-05-24,10:10:00,3.4360,3.4365,3.4315,3.4315,106
2012-05-24,10:15:00,3.4310,3.4330,3.4300,3.4330,81
2012-05-24,10:20:00,3.4330,3.4355,3.4315,3.4335,86
2012-05-24,10:25:00,3.4335,3.4350,3.4300,3.4305,50
2012-05-24,10:30:00,3.4305,3.4320,3.4250,3.4305,477
2012-05-24,10:35:00,3.4315,3.4350,3.4305,3.4330,179
2012-05-24,10:40:00,3.4325,3.4360,3.4320,3.4330,124
2012-05-24,10:45:00,3.4340,3.4340,3.4310,3.4325,52
2012-05-24,10:50:00,3.4335,3.4355,3.4335,3.4345,46
2012-05-24,10:55:00,3.4350,3.4350,3.4320,3.4320,22
2012-05-24,11:00:00,3.4320,3.4320,3.4300,3.4315,76
2012-05-24,11:05:00,3.4315,3.4320,3.4295,3.4300,65
2012-05-24,11:10:00,3.4290,3.4315,3.4290,3.4310,44
2012-05-24,11:15:00,3.4305,3.4310,3.4280,3.4280,70
2012-05-24,11:20:00,3.4285,3.4300,3.4280,3.4300,34
2012-05-24,11:25:00,3.4300,3.4300,3.4250,3.4265,126
2012-05-24,11:30:00,3.4260,3.4275,3.4230,3.4230,87
2012-05-24,11:35:00,3.4230,3.4235,3.4225,3.4225,30
2012-05-24,11:40:00,3.4225,3.4265,3.4225,3.4245,60
2012-05-24,11:45:00,3.4255,3.4280,3.4255,3.4270,37
2012-05-24,11:50:00,3.4260,3.4265,3.4250,3.4250,23
2012-05-24,11:55:00,3.4250,3.4260,3.4245,3.4255,5
2012-05-24,12:00:00,3.4240,3.4255,3.4235,3.4235,21
2012-05-24,12:05:00,3.4235,3.4235,3.4215,3.4215,22
2012-05-24,12:10:00,3.4220,3.4220,3.4180,3.4180,143
2012-05-24,12:15:00,3.4180,3.4190,3.4165,3.4190,86
2012-05-24,12:20:00,3.4185,3.4200,3.4180,3.4185,43
2012-05-24,12:25:00,3.4185,3.4195,3.4160,3.4170,51
2012-05-24,12:30:00,3.4180,3.4205,3.4180,3.4200,106
2012-05-24,12:35:00,3.4195,3.4195,3.4150,3.4155,42
2012-05-24,12:40:00,3.4150,3.4175,3.4150,3.4175,21
2012-05-24,12:45:00,3.4175,3.4175,3.4150,3.4155,32
2012-05-24,12:50:00,3.4150,3.4150,3.4120,3.4130,68
2012-05-24,12:55:00,3.4125,3.4145,3.4120,3.4145,43
2012-05-24,13:00:00,3.4150,3.4165,3.4130,3.4165,31
2012-05-24,13:05:00,3.4170,3.4170,3.4145,3.4155,24
2012-05-24,13:10:00,3.4160,3.4165,3.4120,3.4130,51
2012-05-24,13:15:00,3.4130,3.4165,3.4125,3.4155,134
2012-05-24,13:20:00,3.4165,3.4185,3.4165,3.4180,20
2012-05-24,13:25:00,3.4185,3.4185,3.4165,3.4175,83
2012-05-24,13:30:00,3.4175,3.4230,3.4175,3.4215,273
2012-05-24,13:35:00,3.4215,3.4220,3.4155,3.4165,261
2012-05-24,13:40:00,3.4165,3.4230,3.4165,3.4220,144
2012-05-24,13:45:00,3.4225,3.4230,3.4215,3.4225,114
2012-05-24,13:50:00,3.4230,3.4310,3.4230,3.4310,320
2012-05-24,13:55:00,3.4300,3.4315,3.4280,3.4280,274
2012-05-24,14:00:00,3.4280,3.4295,3.4250,3.4250,227
2012-05-24,14:05:00,3.4250,3.4285,3.4250,3.4280,122
2012-05-24,14:10:00,3.4280,3.4280,3.4250,3.4250,149
2012-05-24,14:15:00,3.4255,3.4270,3.4250,3.4265,143
2012-05-24,14:20:00,3.4260,3.4285,3.4245,3.4275,197
2012-05-24,14:25:00,3.4275,3.4285,3.4270,3.4270,121
2012-05-24,14:30:00,3.4270,3.4300,3.4265,3.4280,220
2012-05-24,14:35:00,3.4280,3.4300,3.4275,3.4285,128
2012-05-24,14:40:00,3.4285,3.4285,3.4255,3.4275,151
2012-05-24,14:45:00,3.4275,3.4330,3.4275,3.4315,154
2012-05-24,14:50:00,3.4320,3.4365,3.4320,3.4365,197
2012-05-24,14:55:00,3.4370,3.4405,3.4370,3.4385,714
2012-05-24,15:00:00,3.4385,3.4390,3.4340,3.4340,269
2012-05-24,15:05:00,3.4335,3.4345,3.4295,3.4295,206
2012-05-24,15:10:00,3.4300,3.4310,3.4270,3.4270,228
2012-05-24,15:15:00,3.4270,3.4295,3.4260,3.4265,110
2012-05-24,15:20:00,3.4265,3.4300,3.4240,3.4280,262
2012-05-24,15:25:00,3.4275,3.4290,3.4235,3.4235,323
2012-05-24,15:30:00,3.4230,3.4255,3.4190,3.4190,541
2012-05-24,15:35:00,3.4185,3.4190,3.4150,3.4185,371
2012-05-24,15:40:00,3.4185,3.4200,3.4165,3.4175,229
2012-05-24,15:45:00,3.4170,3.4200,3.4125,3.4165,420
2012-05-24,15:50:00,3.4165,3.4165,3.4105,3.4105,397
2012-05-24,15:55:00,3.4105,3.4105,3.4080,3.4085,534
2012-05-24,16:00:00,3.4080,3.4080,3.4045,3.4075,613
2012-05-24,16:05:00,3.4080,3.4140,3.4075,3.4125,487
2012-05-24,16:10:00,3.4130,3.4195,3.4110,3.4165,439
2012-05-24,16:15:00,3.4165,3.4165,3.4125,3.4135,182
2012-05-24,16:20:00,3.4140,3.4155,3.4125,3.4135,137
2012-05-24,16:25:00,3.4125,3.4185,3.4125,3.4165,152
2012-05-24,16:30:00,3.4160,3.4190,3.4135,3.4190,235
2012-05-24,16:35:00,3.4195,3.4205,3.4180,3.4200,126
2012-05-24,16:40:00,3.4200,3.4205,3.4145,3.4145,159
2012-05-24,16:45:00,3.4150,3.4160,3.4135,3.4140,170
2012-05-24,16:50:00,3.4140,3.4180,3.4140,3.4170,186
2012-05-24,16:55:00,3.4180,3.4235,3.4180,3.4215,375
2012-05-24,17:00:00,3.4220,3.4250,3.4210,3.4225,183
2012-05-24,17:05:00,3.4220,3.4265,3.4215,3.4260,527
2012-05-24,17:10:00,3.4255,3.4270,3.4250,3.4260,157
2012-05-24,17:15:00,3.4270,3.4295,3.4255,3.4270,129
2012-05-24,17:20:00,3.4270,3.4300,3.4270,3.4275,140
2012-05-24,17:25:00,3.4285,3.4315,3.4270,3.4305,159
2012-05-24,17:30:00,3.4310,3.4325,3.4300,3.4310,174
2012-05-24,17:35:00,3.4310,3.4325,3.4295,3.4295,121
2012-05-24,17:40:00,3.4285,3.4325,3.4270,3.4325,140
2012-05-24,17:45:00,3.4315,3.4325,3.4300,3.4325,80
2012-05-24,17:50:00,3.4320,3.4360,3.4315,3.4315,141
2012-05-24,17:55:00,3.4320,3.4375,3.4320,3.4370,141
2012-05-24,18:00:00,3.4375,3.4395,3.4355,3.4375,194
2012-05-24,18:05:00,3.4380,3.4385,3.4360,3.4375,115
2012-05-24,18:10:00,3.4375,3.4380,3.4350,3.4380,132
2012-05-24,18:15:00,3.4375,3.4445,3.4365,3.4445,496
2012-05-24,18:20:00,3.4440,3.4480,3.4415,3.4455,431
2012-05-24,18:25:00,3.4455,3.4480,3.4440,3.4450,162
2012-05-24,18:30:00,3.4450,3.4450,3.4395,3.4410,328
2012-05-24,18:35:00,3.4405,3.4450,3.4395,3.4445,144
2012-05-24,18:40:00,3.4440,3.4440,3.4405,3.4435,81
2012-05-24,18:45:00,3.4435,3.4455,3.4415,3.4450,142
2012-05-24,18:50:00,3.4445,3.4470,3.4440,3.4470,121
2012-05-24,18:55:00,3.4470,3.4470,3.4420,3.4440,127
2012-05-24,19:00:00,3.4445,3.4465,3.4420,3.4425,221
2012-05-24,19:05:00,3.4425,3.4435,3.4400,3.4410,130
2012-05-24,19:10:00,3.4415,3.4440,3.4400,3.4425,144
2012-05-24,19:15:00,3.4420,3.4445,3.4395,3.4435,105
2012-05-24,19:20:00,3.4440,3.4440,3.4420,3.4430,98
2012-05-24,19:25:00,3.4425,3.4455,3.4420,3.4420,147
2012-05-24,19:30:00,3.4420,3.4425,3.4400,3.4415,217
2012-05-24,19:35:00,3.4415,3.4435,3.4415,3.4435,142
2012-05-24,19:40:00,3.4435,3.4460,3.4425,3.4450,166
2012-05-24,19:45:00,3.4445,3.4515,3.4445,3.4480,445
2012-05-24,19:50:00,3.4480,3.4485,3.4405,3.4410,396
2012-05-24,19:55:00,3.4410,3.4410,3.4360,3.4360,513
2012-05-24,20:00:00,3.4355,3.4390,3.4345,3.4375,405
2012-05-24,20:05:00,3.4375,3.4395,3.4325,3.4325,254
2012-05-24,20:10:00,3.4330,3.4345,3.4315,3.4330,430
2012-05-24,20:15:00,3.4330,3.4335,3.4315,3.4335,123
2012-05-24,20:20:00,3.4335,3.4365,3.4325,3.4365,181
2012-05-24,20:25:00,3.4360,3.4365,3.4340,3.4350,145
2012-05-24,20:30:00,3.4355,3.4355,3.4190,3.4210,1702
2012-05-24,20:35:00,3.4205,3.4290,3.4190,3.4265,755
2012-05-24,20:40:00,3.4270,3.4410,3.4265,3.4380,920
2012-05-24,20:45:00,3.4380,3.4405,3.4320,3.4330,323
2012-05-24,20:50:00,3.4330,3.4385,3.4315,3.4360,274
2012-05-24,20:55:00,3.4355,3.4445,3.4355,3.4435,482
2012-05-24,21:00:00,3.4435,3.4500,3.4335,3.4355,1587
2012-05-24,21:05:00,3.4355,3.4410,3.4330,3.4400,402
2012-05-24,21:10:00,3.4405,3.4445,3.4375,3.4385,250
2012-05-24,21:15:00,3.4390,3.4405,3.4330,3.4350,221
2012-05-24,21:20:00,3.4360,3.4410,3.4360,3.4380,383
2012-05-24,21:25:00,3.4385,3.4400,3.4360,3.4370,182
2012-05-24,21:30:00,3.4360,3.4385,3.4340,3.4340,523
2012-05-24,21:35:00,3.4335,3.4350,3.4290,3.4310,487
2012-05-24,21:40:00,3.4310,3.4375,3.4295,3.4355,463
2012-05-24,21:45:00,3.4355,3.4355,3.4295,3.4320,244
2012-05-24,21:50:00,3.4315,3.4320,3.4215,3.4220,631
2012-05-24,21:55:00,3.4215,3.4255,3.4210,3.4250,678
2012-05-24,22:00:00,3.4250,3.4270,3.4215,3.4245,637
2012-05-24,22:05:00,3.4250,3.4265,3.4225,3.4235,324
2012-05-24,22:10:00,3.4240,3.4260,3.4230,3.4245,370
2012-05-24,22:15:00,3.4240,3.4285,3.4215,3.4270,562
2012-05-24,22:20:00,3.4270,3.4315,3.4270,3.4300,440
2012-05-24,22:25:00,3.4305,3.4360,3.4285,3.4345,512
2012-05-24,22:30:00,3.4345,3.4425,3.4330,3.4390,799
2012-05-24,22:35:00,3.4390,3.4440,3.4375,3.4395,459
2012-05-24,22:40:00,3.4390,3.4445,3.4385,3.4385,522
2012-05-24,22:45:00,3.4380,3.4400,3.4370,3.4380,272
2012-05-24,22:50:00,3.4380,3.4395,3.4350,3.4375,207
2012-05-24,22:55:00,3.4370,3.4385,3.4315,3.4350,497
2012-05-24,23:00:00,3.4360,3.4370,3.4325,3.4340,190
2012-05-24,23:05:00,3.4340,3.4380,3.4335,3.4370,241
2012-05-24,23:10:00,3.4365,3.4435,3.4365,3.4430,332
2012-05-24,23:15:00,3.4430,3.4480,3.4425,3.4475,355
2012-05-24,23:20:00,3.4465,3.4475,3.4430,3.4445,225
2012-05-24,23:25:00,3.4440,3.4455,3.4420,3.4450,253
2012-05-24,23:30:00,3.4445,3.4445,3.4395,3.4425,470
2012-05-24,23:35:00,3.4420,3.4450,3.4405,3.4435,166
2012-05-24,23:40:00,3.4430,3.4450,3.4395,3.4420,329
2012-05-24,23:45:00,3.4415,3.4425,3.4395,3.4425,244
2012-05-24,23:50:00,3.4420,3.4425,3.4405,3.4410,208
2012-05-24,23:55:00,3.4410,3.4415,3.4360,3.4380,271
2012-05-25,00:00:00,3.4380,3.4390,3.4255,3.4320,640
2012-05-25,00:05:00,3.4320,3.4335,3.4305,3.4320,218
2012-05-25,00:10:00,3.4330,3.4365,3.4305,3.4305,306
2012-05-25,00:15:00,3.4305,3.4350,3.4290,3.4330,167
2012-05-25,00:20:00,3.4330,3.4345,3.4300,3.4315,155
2012-05-25,00:25:00,3.4320,3.4325,3.4305,3.4315,120
2012-05-25,00:30:00,3.4310,3.4320,3.4285,3.4320,137
2012-05-25,00:35:00,3.4325,3.4350,3.4310,3.4330,149
2012-05-25,00:40:00,3.4330,3.4340,3.4320,3.4340,91
2012-05-25,00:45:00,3.4335,3.4345,3.4315,3.4320,182
2012-05-25,00:50:00,3.4320,3.4325,3.4265,3.4270,319
2012-05-25,00:55:00,3.4270,3.4305,3.4265,3.4280,594
2012-05-25,01:00:00,3.4280,3.4315,3.4260,3.4295,321
2012-05-25,01:05:00,3.4295,3.4310,3.4285,3.4285,80
2012-05-25,01:10:00,3.4295,3.4300,3.4285,3.4295,199
2012-05-25,01:15:00,3.4300,3.4315,3.4280,3.4280,148
2012-05-25,01:20:00,3.4275,3.4290,3.4240,3.4250,365
2012-05-25,01:25:00,3.4245,3.4260,3.4220,3.4220,257
2012-05-25,01:30:00,3.4215,3.4235,3.4205,3.4220,172
2012-05-25,01:35:00,3.4215,3.4215,3.4185,3.4215,188
2012-05-25,01:40:00,3.4215,3.4245,3.4210,3.4225,155
2012-05-25,01:45:00,3.4225,3.4235,3.4180,3.4190,244
2012-05-25,01:50:00,3.4190,3.4200,3.4165,3.4170,120
2012-05-25,01:55:00,3.4170,3.4175,3.4160,3.4160,289
2012-05-25,02:00:00,3.4160,3.4225,3.4140,3.4200,152
2012-05-25,02:05:00,3.4200,3.4210,3.4195,3.4205,46
2012-05-25,02:10:00,3.4200,3.4205,3.4165,3.4190,57
2012-05-25,02:15:00,3.4185,3.4205,3.4180,3.4205,57
2012-05-25,02:20:00,3.4220,3.4240,3.4210,3.4240,73
2012-05-25,02:25:00,3.4230,3.4275,3.4230,3.4275,51
2012-05-25,02:30:00,3.4260,3.4295,3.4240,3.4290,95
2012-05-25,02:35:00,3.4300,3.4310,3.4270,3.4270,84
2012-05-25,02:40:00,3.4265,3.4265,3.4225,3.4240,42
2012-05-25,02:45:00,3.4245,3.4275,3.4240,3.4275,12
2012-05-25,02:50:00,3.4270,3.4290,3.4265,3.4280,42
2012-05-25,02:55:00,3.4285,3.4290,3.4245,3.4245,33
2012-05-25,03:00:00,3.4255,3.4300,3.4255,3.4290,46
2012-05-25,03:05:00,3.4285,3.4285,3.4255,3.4265,34
2012-05-25,03:10:00,3.4275,3.4280,3.4245,3.4260,28
2012-05-25,03:15:00,3.4255,3.4275,3.4255,3.4275,7
2012-05-25,03:20:00,3.4270,3.4285,3.4250,3.4285,18
2012-05-25,03:25:00,3.4295,3.4370,3.4295,3.4335,200
2012-05-25,03:30:00,3.4335,3.4390,3.4285,3.4305,131
2012-05-25,03:35:00,3.4300,3.4335,3.4300,3.4330,76
2012-05-25,03:40:00,3.4345,3.4350,3.4320,3.4320,38
2012-05-25,03:45:00,3.4335,3.4350,3.4330,3.4345,36
2012-05-25,03:50:00,3.4340,3.4380,3.4340,3.4375,45
2012-05-25,03:55:00,3.4380,3.4380,3.4340,3.4360,50
2012-05-25,04:00:00,3.4360,3.4415,3.4360,3.4405,99
2012-05-25,04:05:00,3.4400,3.4425,3.4375,3.4375,55
2012-05-25,04:10:00,3.4375,3.4380,3.4355,3.4355,25
2012-05-25,04:15:00,3.4355,3.4385,3.4355,3.4385,9
2012-05-25,04:20:00,3.4375,3.4375,3.4350,3.4370,21
2012-05-25,04:25:00,3.4365,3.4365,3.4355,3.4355,4
2012-05-25,04:30:00,3.4365,3.4370,3.4350,3.4350,21
2012-05-25,04:35:00,3.4360,3.4360,3.4350,3.4350,11
2012-05-25,04:40:00,3.4350,3.4355,3.4350,3.4355,6
2012-05-25,04:45:00,3.4350,3.4360,3.4340,3.4350,19
2012-05-25,04:50:00,3.4360,3.4380,3.4350,3.4380,21
2012-05-25,04:55:00,3.4370,3.4375,3.4350,3.4350,34
2012-05-25,05:00:00,3.4355,3.4375,3.4355,3.4365,14
2012-05-25,05:05:00,3.4355,3.4355,3.4350,3.4350,15
2012-05-25,05:10:00,3.4350,3.4375,3.4350,3.4370,17
2012-05-25,06:00:00,3.4325,3.4375,3.4325,3.4340,83
2012-05-25,06:05:00,3.4330,3.4335,3.4310,3.4335,17
2012-05-25,06:10:00,3.4335,3.4355,3.4325,3.4355,10
2012-05-25,06:15:00,3.4355,3.4355,3.4350,3.4350,7
2012-05-25,06:20:00,3.4370,3.4385,3.4365,3.4365,11
2012-05-25,06:25:00,3.4365,3.4390,3.4365,3.4390,14
2012-05-25,06:30:00,3.4395,3.4400,3.4380,3.4380,6
2012-05-25,06:35:00,3.4380,3.4385,3.4380,3.4385,6
2012-05-25,06:40:00,3.4380,3.4380,3.4360,3.4360,4
2012-05-25,06:45:00,3.4360,3.4380,3.4360,3.4380,18
2012-05-25,06:50:00,3.4375,3.4375,3.4360,3.4360,22
2012-05-25,06:55:00,3.4360,3.4360,3.4355,3.4360,8
2012-05-25,07:00:00,3.4365,3.4365,3.4350,3.4360,11
2012-05-25,07:05:00,3.4345,3.4355,3.4345,3.4355,3
2012-05-25,07:10:00,3.4340,3.4340,3.4315,3.4325,15
2012-05-25,07:15:00,3.4320,3.4325,3.4310,3.4315,14
2012-05-25,07:20:00,3.4315,3.4320,3.4305,3.4310,17
2012-05-25,07:25:00,3.4300,3.4305,3.4290,3.4290,21
2012-05-25,07:30:00,3.4300,3.4305,3.4285,3.4290,19
2012-05-25,07:35:00,3.4295,3.4310,3.4290,3.4290,25
2012-05-25,07:40:00,3.4290,3.4305,3.4275,3.4305,29
2012-05-25,07:45:00,3.4310,3.4345,3.4310,3.4340,23
2012-05-25,07:50:00,3.4340,3.4340,3.4340,3.4340,2
2012-05-25,07:55:00,3.4330,3.4345,3.4330,3.4340,16
2012-05-25,08:00:00,3.4345,3.4390,3.4335,3.4385,81
2012-05-25,08:05:00,3.4370,3.4390,3.4355,3.4385,65
2012-05-25,08:10:00,3.4385,3.4425,3.4385,3.4415,62
2012-05-25,08:15:00,3.4415,3.4450,3.4405,3.4430,76
2012-05-25,08:20:00,3.4425,3.4440,3.4425,3.4435,19
2012-05-25,08:25:00,3.4440,3.4455,3.4435,3.4455,49
2012-05-25,08:30:00,3.4455,3.4460,3.4435,3.4435,26
2012-05-25,08:35:00,3.4435,3.4450,3.4435,3.4445,16
2012-05-25,08:40:00,3.4445,3.4470,3.4430,3.4445,98
2012-05-25,08:45:00,3.4435,3.4465,3.4420,3.4420,99
2012-05-25,08:50:00,3.4420,3.4430,3.4400,3.4400,49
2012-05-25,08:55:00,3.4400,3.4410,3.4370,3.4380,128
2012-05-25,09:00:00,3.4395,3.4400,3.4350,3.4385,188
2012-05-25,09:05:00,3.4390,3.4410,3.4340,3.4345,235
2012-05-25,09:10:00,3.4345,3.4395,3.4345,3.4380,87
2012-05-25,09:15:00,3.4395,3.4415,3.4380,3.4390,80
2012-05-25,09:20:00,3.4385,3.4390,3.4375,3.4375,46
2012-05-25,09:25:00,3.4380,3.4405,3.4370,3.4370,56
2012-05-25,09:30:00,3.4370,3.4385,3.4355,3.4385,44
2012-05-25,09:35:00,3.4385,3.4385,3.4355,3.4355,48
2012-05-25,09:40:00,3.4355,3.4355,3.4330,3.4345,119
2012-05-25,09:45:00,3.4335,3.4345,3.4320,3.4330,59
2012-05-25,09:50:00,3.4325,3.4325,3.4300,3.4310,121
2012-05-25,09:55:00,3.4310,3.4315,3.4285,3.4305,109
2012-05-25,10:00:00,3.4310,3.4335,3.4305,3.4335,98
2012-05-25,10:05:00,3.4335,3.4350,3.4315,3.4330,44
2012-05-25,10:10:00,3.4340,3.4345,3.4325,3.4335,45
2012-05-25,10:15:00,3.4340,3.4360,3.4340,3.4355,43
2012-05-25,10:20:00,3.4355,3.4355,3.4320,3.4325,41
2012-05-25,10:25:00,3.4330,3.4345,3.4330,3.4340,30
2012-05-25,10:30:00,3.4350,3.4350,3.4315,3.4325,63
2012-05-25,10:35:00,3.4320,3.4320,3.4285,3.4285,83
2012-05-25,10:40:00,3.4285,3.4305,3.4275,3.4300,173
2012-05-25,10:45:00,3.4300,3.4320,3.4280,3.4295,251
2012-05-25,10:50:00,3.4295,3.4305,3.4285,3.4295,153
2012-05-25,10:55:00,3.4295,3.4300,3.4265,3.4275,90
2012-05-25,11:00:00,3.4270,3.4285,3.4255,3.4280,152
2012-05-25,11:05:00,3.4275,3.4280,3.4255,3.4255,41
2012-05-25,11:10:00,3.4250,3.4255,3.4200,3.4210,156
2012-05-25,11:15:00,3.4210,3.4250,3.4190,3.4250,103
2012-05-25,11:20:00,3.4250,3.4255,3.4225,3.4230,82
2012-05-25,11:25:00,3.4230,3.4240,3.4230,3.4235,31
2012-05-25,11:30:00,3.4240,3.4265,3.4235,3.4260,132
2012-05-25,11:35:00,3.4250,3.4255,3.4235,3.4255,21
2012-05-25,11:40:00,3.4255,3.4270,3.4240,3.4245,20
2012-05-25,11:45:00,3.4240,3.4240,3.4220,3.4220,55
2012-05-25,11:50:00,3.4215,3.4230,3.4205,3.4210,81
2012-05-25,11:55:00,3.4225,3.4240,3.4220,3.4225,42
2012-05-25,12:00:00,3.4230,3.4260,3.4215,3.4255,29
2012-05-25,12:05:00,3.4255,3.4290,3.4255,3.4280,36
2012-05-25,12:10:00,3.4280,3.4285,3.4270,3.4270,25
2012-05-25,12:15:00,3.4265,3.4290,3.4265,3.4290,31
2012-05-25,12:20:00,3.4290,3.4290,3.4275,3.4280,33
2012-05-25,12:25:00,3.4270,3.4275,3.4255,3.4275,12
2012-05-25,12:30:00,3.4260,3.4275,3.4245,3.4250,81
2012-05-25,12:35:00,3.4255,3.4255,3.4240,3.4245,57
2012-05-25,12:40:00,3.4255,3.4255,3.4240,3.4245,98
2012-05-25,12:45:00,3.4250,3.4250,3.4240,3.4240,9
2012-05-25,12:50:00,3.4240,3.4245,3.4240,3.4240,62
2012-05-25,12:55:00,3.4240,3.4240,3.4225,3.4240,36
2012-05-25,13:00:00,3.4240,3.4240,3.4205,3.4210,107
2012-05-25,13:05:00,3.4205,3.4245,3.4200,3.4235,202
2012-05-25,13:10:00,3.4235,3.4235,3.4205,3.4210,59
2012-05-25,13:15:00,3.4205,3.4215,3.4200,3.4210,63
2012-05-25,13:20:00,3.4210,3.4215,3.4205,3.4205,41
2012-05-25,13:25:00,3.4220,3.4225,3.4175,3.4185,93
2012-05-25,13:30:00,3.4180,3.4240,3.4180,3.4240,196
2012-05-25,13:35:00,3.4235,3.4265,3.4210,3.4260,386
2012-05-25,13:40:00,3.4265,3.4305,3.4265,3.4280,380
2012-05-25,13:45:00,3.4290,3.4355,3.4280,3.4350,705
2012-05-25,13:50:00,3.4350,3.4370,3.4345,3.4355,384
2012-05-25,13:55:00,3.4360,3.4360,3.4295,3.4315,364
2012-05-25,14:00:00,3.4320,3.4355,3.4305,3.4315,326
2012-05-25,14:05:00,3.4320,3.4340,3.4305,3.4330,180
2012-05-25,14:10:00,3.4335,3.4365,3.4335,3.4355,91
2012-05-25,14:15:00,3.4350,3.4370,3.4350,3.4360,116
2012-05-25,14:20:00,3.4360,3.4370,3.4350,3.4355,84
2012-05-25,14:25:00,3.4355,3.4390,3.4350,3.4385,174
2012-05-25,14:30:00,3.4385,3.4400,3.4375,3.4400,234
2012-05-25,14:35:00,3.4400,3.4400,3.4360,3.4370,180
2012-05-25,14:40:00,3.4365,3.4415,3.4365,3.4410,169
2012-05-25,14:45:00,3.4415,3.4445,3.4415,3.4435,219
2012-05-25,14:50:00,3.4435,3.4480,3.4430,3.4480,176
2012-05-25,14:55:00,3.4475,3.4475,3.4440,3.4440,217
2012-05-25,15:00:00,3.4440,3.4465,3.4410,3.4455,359
2012-05-25,15:05:00,3.4460,3.4490,3.4460,3.4475,331
2012-05-25,15:10:00,3.4475,3.4490,3.4465,3.4465,123
2012-05-25,15:15:00,3.4460,3.4520,3.4460,3.4505,240
2012-05-25,15:20:00,3.4500,3.4675,3.4500,3.4650,1384
2012-05-25,15:25:00,3.4650,3.4655,3.4605,3.4605,376
2012-05-25,15:30:00,3.4615,3.4635,3.4605,3.4615,200
2012-05-25,15:35:00,3.4620,3.4645,3.4565,3.4565,358
2012-05-25,15:40:00,3.4565,3.4570,3.4525,3.4530,177
2012-05-25,15:45:00,3.4535,3.4590,3.4510,3.4585,181
2012-05-25,15:50:00,3.4590,3.4620,3.4570,3.4595,166
2012-05-25,15:55:00,3.4595,3.4630,3.4595,3.4620,154
2012-05-25,16:00:00,3.4625,3.4640,3.4585,3.4590,187
2012-05-25,16:05:00,3.4590,3.4645,3.4585,3.4640,296
2012-05-25,16:10:00,3.4640,3.4665,3.4625,3.4650,375
2012-05-25,16:15:00,3.4650,3.4660,3.4620,3.4620,154
2012-05-25,16:20:00,3.4620,3.4635,3.4585,3.4590,279
2012-05-25,16:25:00,3.4580,3.4580,3.4560,3.4570,96
2012-05-25,16:30:00,3.4575,3.4575,3.4565,3.4575,66
2012-05-25,16:35:00,3.4575,3.4585,3.4540,3.4540,119
2012-05-25,16:40:00,3.4560,3.4585,3.4545,3.4565,138
2012-05-25,16:45:00,3.4570,3.4570,3.4535,3.4565,91
2012-05-25,16:50:00,3.4570,3.4615,3.4565,3.4565,200
2012-05-25,16:55:00,3.4575,3.4580,3.4550,3.4575,76
2012-05-25,17:00:00,3.4575,3.4610,3.4565,3.4580,92
2012-05-25,17:05:00,3.4590,3.4605,3.4575,3.4580,40
2012-05-25,17:10:00,3.4570,3.4585,3.4555,3.4580,58
2012-05-25,17:15:00,3.4575,3.4605,3.4575,3.4585,66
2012-05-25,17:20:00,3.4585,3.4590,3.4575,3.4575,83
2012-05-25,17:25:00,3.4575,3.4575,3.4550,3.4560,149
2012-05-25,17:30:00,3.4560,3.4560,3.4540,3.4550,52
2012-05-25,17:35:00,3.4545,3.4555,3.4515,3.4535,194
2012-05-25,17:40:00,3.4530,3.4535,3.4515,3.4525,66
2012-05-25,17:45:00,3.4535,3.4535,3.4485,3.4495,199
2012-05-25,17:50:00,3.4495,3.4520,3.4490,3.4515,119
2012-05-25,17:55:00,3.4505,3.4525,3.4500,3.4525,66
2012-05-25,18:00:00,3.4520,3.4545,3.4495,3.4530,144
2012-05-25,18:05:00,3.4535,3.4550,3.4525,3.4535,84
2012-05-25,18:10:00,3.4535,3.4570,3.4530,3.4560,98
2012-05-25,18:15:00,3.4560,3.4590,3.4560,3.4570,108
2012-05-25,18:20:00,3.4575,3.4580,3.4530,3.4530,66
2012-05-25,18:25:00,3.4535,3.4565,3.4535,3.4560,19
2012-05-25,18:30:00,3.4565,3.4565,3.4535,3.4545,61
2012-05-25,18:35:00,3.4555,3.4555,3.4535,3.4545,68
2012-05-25,18:40:00,3.4550,3.4555,3.4515,3.4520,86
2012-05-25,18:45:00,3.4515,3.4525,3.4485,3.4485,158
2012-05-25,18:50:00,3.4485,3.4485,3.4430,3.4470,327
2012-05-25,18:55:00,3.4470,3.4500,3.4450,3.4500,134
2012-05-25,19:00:00,3.4495,3.4500,3.4485,3.4495,114
2012-05-25,19:05:00,3.4485,3.4525,3.4485,3.4525,111
2012-05-25,19:10:00,3.4525,3.4555,3.4520,3.4540,230
2012-05-25,19:15:00,3.4555,3.4565,3.4530,3.4555,74
2012-05-25,19:20:00,3.4550,3.4550,3.4525,3.4530,70
2012-05-25,19:25:00,3.4530,3.4550,3.4515,3.4535,84
2012-05-25,19:30:00,3.4535,3.4545,3.4505,3.4545,164
2012-05-25,19:35:00,3.4550,3.4555,3.4520,3.4540,68
2012-05-25,19:40:00,3.4545,3.4570,3.4540,3.4555,140
2012-05-25,19:45:00,3.4560,3.4570,3.4555,3.4570,56
2012-05-25,19:50:00,3.4575,3.4575,3.4530,3.4535,75
2012-05-25,19:55:00,3.4535,3.4535,3.4505,3.4525,78
2012-05-25,20:00:00,3.4525,3.4545,3.4505,3.4530,121
2012-05-25,20:05:00,3.4535,3.4535,3.4485,3.4485,143
2012-05-25,20:10:00,3.4485,3.4500,3.4465,3.4465,156
2012-05-25,20:15:00,3.4460,3.4495,3.4460,3.4495,86
2012-05-25,20:20:00,3.4495,3.4530,3.4485,3.4510,279
2012-05-25,20:25:00,3.4510,3.4520,3.4415,3.4430,525
2012-05-25,20:30:00,3.4420,3.4465,3.4415,3.4425,402
2012-05-25,20:35:00,3.4420,3.4430,3.4360,3.4415,580
2012-05-25,20:40:00,3.4420,3.4455,3.4405,3.4430,236
2012-05-25,20:45:00,3.4425,3.4435,3.4390,3.4420,234
2012-05-25,20:50:00,3.4420,3.4430,3.4390,3.4430,166
2012-05-25,20:55:00,3.4435,3.4440,3.4390,3.4420,234
2012-05-25,21:00:00,3.4415,3.4475,3.4400,3.4460,442
2012-05-25,21:05:00,3.4460,3.4460,3.4435,3.4450,122
2012-05-25,21:10:00,3.4445,3.4470,3.4445,3.4445,250
2012-05-25,21:15:00,3.4455,3.4455,3.4370,3.4380,489
2012-05-25,21:20:00,3.4390,3.4460,3.4390,3.4435,343
2012-05-25,21:25:00,3.4435,3.4465,3.4410,3.4445,219
2012-05-25,21:30:00,3.4445,3.4465,3.4400,3.4445,276
2012-05-25,21:35:00,3.4440,3.4550,3.4425,3.4525,730
2012-05-25,21:40:00,3.4530,3.4550,3.4470,3.4480,437
2012-05-25,21:45:00,3.4485,3.4560,3.4480,3.4555,365
2012-05-25,21:50:00,3.4550,3.4555,3.4510,3.4555,255
2012-05-25,21:55:00,3.4550,3.4590,3.4540,3.4540,450
2012-05-25,22:00:00,3.4545,3.4565,3.4520,3.4540,246
2012-05-25,22:05:00,3.4535,3.4540,3.4460,3.4480,427
2012-05-25,22:10:00,3.4475,3.4490,3.4450,3.4480,261
2012-05-25,22:15:00,3.4475,3.4520,3.4455,3.4515,165
2012-05-25,22:20:00,3.4510,3.4560,3.4510,3.4540,380
2012-05-25,22:25:00,3.4535,3.4545,3.4490,3.4540,214
2012-05-25,22:30:00,3.4535,3.4575,3.4530,3.4555,314
2012-05-25,22:35:00,3.4550,3.4570,3.4520,3.4530,270
2012-05-25,22:40:00,3.4530,3.4540,3.4465,3.4495,707
2012-05-25,22:45:00,3.4500,3.4520,3.4480,3.4505,278
2012-05-25,22:50:00,3.4505,3.4520,3.4485,3.4505,117
2012-05-25,22:55:00,3.4505,3.4525,3.4485,3.4500,204
2012-05-25,23:00:00,3.4500,3.4560,3.4495,3.4535,299
2012-05-25,23:05:00,3.4535,3.4565,3.4525,3.4565,185
2012-05-25,23:10:00,3.4570,3.4575,3.4555,3.4570,138
2012-05-25,23:15:00,3.4570,3.4570,3.4530,3.4535,170
2012-05-25,23:20:00,3.4535,3.4575,3.4530,3.4570,161
2012-05-25,23:25:00,3.4570,3.4610,3.4565,3.4585,408
2012-05-25,23:30:00,3.4590,3.4590,3.4525,3.4555,270
2012-05-25,23:35:00,3.4560,3.4570,3.4505,3.4525,341
2012-05-25,23:40:00,3.4530,3.4550,3.4530,3.4540,78
2012-05-25,23:45:00,3.4535,3.4570,3.4535,3.4565,259
2012-05-25,23:50:00,3.4565,3.4590,3.4550,3.4555,405
2012-05-25,23:55:00,3.4545,3.4545,3.4505,3.4520,241
2012-05-26,00:00:00,3.4520,3.4525,3.4495,3.4505,300
2012-05-26,00:05:00,3.4505,3.4535,3.4485,3.4530,370
2012-05-26,00:10:00,3.4525,3.4530,3.4515,3.4525,89
2012-05-26,00:15:00,3.4520,3.4520,3.4510,3.4510,89
2012-05-26,00:20:00,3.4510,3.4525,3.4495,3.4510,161
2012-05-26,00:25:00,3.4510,3.4515,3.4460,3.4485,297
2012-05-26,00:30:00,3.4485,3.4490,3.4470,3.4480,131
2012-05-26,00:35:00,3.4480,3.4520,3.4480,3.4515,142
2012-05-26,00:40:00,3.4515,3.4530,3.4510,3.4525,123
2012-05-26,00:45:00,3.4520,3.4520,3.4500,3.4505,174
2012-05-26,00:50:00,3.4505,3.4520,3.4490,3.4515,138
2012-05-26,00:55:00,3.4515,3.4520,3.4470,3.4480,976
2012-05-26,01:00:00,3.4480,3.4485,3.4445,3.4470,308
2012-05-26,01:05:00,3.4470,3.4470,3.4460,3.4460,93
2012-05-26,01:10:00,3.4465,3.4465,3.4435,3.4460,180
2012-05-26,01:15:00,3.4465,3.4465,3.4430,3.4440,238
2012-05-26,01:20:00,3.4440,3.4455,3.4440,3.4445,216
2012-05-26,01:25:00,3.4445,3.4450,3.4435,3.4435,275
2012-05-26,01:30:00,3.4435,3.4470,3.4435,3.4470,123
2012-05-26,01:35:00,3.4465,3.4475,3.4465,3.4475,30
2012-05-26,01:40:00,3.4480,3.4495,3.4475,3.4475,74
2012-05-26,01:45:00,3.4470,3.4490,3.4470,3.4475,108
2012-05-26,01:50:00,3.4485,3.4485,3.4465,3.4470,60
2012-05-26,01:55:00,3.4470,3.4475,3.4465,3.4470,60
2012-05-26,02:00:00,3.4465,3.4480,3.4465,3.4480,11
2012-05-26,02:05:00,3.4475,3.4480,3.4470,3.4480,14
2012-05-26,02:10:00,3.4480,3.4480,3.4475,3.4475,34
2012-05-26,02:15:00,3.4475,3.4475,3.4440,3.4440,48
2012-05-26,02:20:00,3.4435,3.4440,3.4405,3.4440,84
2012-05-26,02:25:00,3.4425,3.4440,3.4425,3.4440,30
2012-05-26,02:30:00,3.4440,3.4445,3.4440,3.4445,4
2012-05-26,02:35:00,3.4445,3.4450,3.4435,3.4445,9
2012-05-26,02:40:00,3.4445,3.4450,3.4435,3.4450,29
2012-05-26,02:45:00,3.4450,3.4450,3.4420,3.4435,46
2012-05-26,02:50:00,3.4435,3.4445,3.4430,3.4445,14
2012-05-26,02:55:00,3.4450,3.4460,3.4430,3.4435,22
2012-05-26,03:00:00,3.4440,3.4505,3.4440,3.4490,71
2012-05-26,03:05:00,3.4500,3.4500,3.4475,3.4490,32
2012-05-26,03:10:00,3.4495,3.4495,3.4460,3.4460,21
2012-05-26,03:15:00,3.4465,3.4485,3.4455,3.4480,29
2012-05-26,03:20:00,3.4470,3.4470,3.4440,3.4455,65
2012-05-26,03:25:00,3.4460,3.4480,3.4455,3.4475,15
2012-05-26,03:30:00,3.4475,3.4490,3.4470,3.4490,15
2012-05-26,03:35:00,3.4470,3.4505,3.4470,3.4500,98
2012-05-26,03:40:00,3.4500,3.4530,3.4500,3.4530,60
2012-05-26,03:45:00,3.4525,3.4530,3.4505,3.4525,24
2012-05-26,03:50:00,3.4510,3.4525,3.4480,3.4480,67
2012-05-26,03:55:00,3.4495,3.4505,3.4490,3.4505,49
2012-05-26,04:00:00,3.4500,3.4520,3.4490,3.4505,27
2012-05-26,04:05:00,3.4495,3.4525,3.4495,3.4520,18
2012-05-26,04:10:00,3.4510,3.4525,3.4490,3.4490,41
2012-05-26,04:15:00,3.4500,3.4500,3.4470,3.4490,18
2012-05-26,04:20:00,3.4485,3.4485,3.4445,3.4450,40
2012-05-26,04:25:00,3.4455,3.4455,3.4455,3.4455,9
2012-05-26,04:30:00,3.4460,3.4475,3.4455,3.4475,9
2012-05-26,04:35:00,3.4480,3.4480,3.4480,3.4480,2
2012-05-26,04:40:00,3.4490,3.4490,3.4490,3.4490,1
2012-05-26,04:45:00,3.4495,3.4500,3.4495,3.4500,16
2012-05-26,04:50:00,3.4500,3.4505,3.4490,3.4490,6
2012-05-26,04:55:00,3.4480,3.4495,3.4470,3.4490,10
2012-05-26,05:00:00,3.4495,3.4520,3.4480,3.4480,13
2012-05-26,05:05:00,3.4480,3.4480,3.4460,3.4480,32
2012-05-26,05:10:00,3.4480,3.4495,3.4475,3.4475,5
2012-05-28,06:00:00,3.4490,3.4625,3.4485,3.4600,401
2012-05-28,06:05:00,3.4585,3.4720,3.4550,3.4630,316
2012-05-28,06:10:00,3.4630,3.4650,3.4570,3.4570,159
2012-05-28,06:15:00,3.4570,3.4570,3.4560,3.4560,48
2012-05-28,06:20:00,3.4565,3.4575,3.4540,3.4550,64
2012-05-28,06:25:00,3.4550,3.4555,3.4525,3.4530,89
2012-05-28,06:30:00,3.4525,3.4550,3.4500,3.4510,159
2012-05-28,06:35:00,3.4505,3.4580,3.4505,3.4580,61
2012-05-28,06:40:00,3.4580,3.4585,3.4560,3.4575,33
2012-05-28,06:45:00,3.4575,3.4620,3.4575,3.4615,76
2012-05-28,06:50:00,3.4600,3.4685,3.4600,3.4615,165
2012-05-28,06:55:00,3.4610,3.4640,3.4600,3.4615,45
2012-05-28,07:00:00,3.4620,3.4640,3.4605,3.4620,41
2012-05-28,07:05:00,3.4620,3.4635,3.4615,3.4635,21
2012-05-28,07:10:00,3.4635,3.4635,3.4620,3.4620,14
2012-05-28,07:15:00,3.4615,3.4615,3.4605,3.4610,11
2012-05-28,07:20:00,3.4605,3.4605,3.4590,3.4590,13
2012-05-28,07:25:00,3.4595,3.4595,3.4575,3.4575,11
2012-05-28,07:30:00,3.4570,3.4570,3.4535,3.4550,49
2012-05-28,07:35:00,3.4545,3.4580,3.4545,3.4570,40
2012-05-28,07:40:00,3.4560,3.4560,3.4520,3.4540,46
2012-05-28,07:45:00,3.4535,3.4550,3.4535,3.4550,45
2012-05-28,07:50:00,3.4550,3.4605,3.4550,3.4590,53
2012-05-28,07:55:00,3.4595,3.4600,3.4580,3.4590,17
2012-05-28,08:00:00,3.4600,3.4615,3.4575,3.4600,50
2012-05-28,08:05:00,3.4600,3.4620,3.4600,3.4620,23
2012-05-28,08:10:00,3.4620,3.4655,3.4620,3.4650,145
2012-05-28,08:15:00,3.4645,3.4670,3.4635,3.4640,52
2012-05-28,08:20:00,3.4645,3.4660,3.4645,3.4660,7
2012-05-28,08:25:00,3.4660,3.4665,3.4655,3.4665,30
2012-05-28,08:30:00,3.4670,3.4670,3.4665,3.4665,57
2012-05-28,08:35:00,3.4665,3.4685,3.4665,3.4680,140
2012-05-28,08:40:00,3.4675,3.4680,3.4655,3.4655,58
2012-05-28,08:45:00,3.4655,3.4680,3.4655,3.4665,98
2012-05-28,08:50:00,3.4675,3.4695,3.4640,3.4640,144
2012-05-28,08:55:00,3.4650,3.4660,3.4640,3.4650,24
2012-05-28,09:00:00,3.4650,3.4655,3.4625,3.4650,257
2012-05-28,09:05:00,3.4650,3.4675,3.4640,3.4660,127
2012-05-28,09:10:00,3.4650,3.4690,3.4650,3.4675,103
2012-05-28,09:15:00,3.4675,3.4695,3.4660,3.4680,169
2012-05-28,09:20:00,3.4680,3.4735,3.4680,3.4730,270
2012-05-28,09:25:00,3.4730,3.4770,3.4730,3.4760,154
2012-05-28,09:30:00,3.4765,3.4770,3.4735,3.4765,123
2012-05-28,09:35:00,3.4765,3.4765,3.4740,3.4745,63
2012-05-28,09:40:00,3.4750,3.4770,3.4730,3.4750,198
2012-05-28,09:45:00,3.4760,3.4760,3.4750,3.4750,60
2012-05-28,09:50:00,3.4745,3.4770,3.4745,3.4770,64
2012-05-28,09:55:00,3.4760,3.4765,3.4745,3.4765,36
2012-05-28,10:00:00,3.4770,3.4795,3.4745,3.4760,113
2012-05-28,10:05:00,3.4745,3.4755,3.4735,3.4735,33
2012-05-28,10:10:00,3.4735,3.4775,3.4735,3.4765,84
2012-05-28,10:15:00,3.4760,3.4765,3.4735,3.4750,38
2012-05-28,10:20:00,3.4740,3.4745,3.4740,3.4745,3
2012-05-28,10:25:00,3.4750,3.4795,3.4750,3.4790,65
2012-05-28,10:30:00,3.4785,3.4800,3.4770,3.4785,145
2012-05-28,10:35:00,3.4770,3.4785,3.4765,3.4785,67
2012-05-28,10:40:00,3.4790,3.4795,3.4780,3.4780,29
2012-05-28,10:45:00,3.4780,3.4810,3.4780,3.4805,50
2012-05-28,10:50:00,3.4800,3.4800,3.4770,3.4790,18
2012-05-28,10:55:00,3.4785,3.4815,3.4780,3.4815,30
2012-05-28,11:00:00,3.4815,3.4820,3.4795,3.4815,79
2012-05-28,11:05:00,3.4805,3.4840,3.4805,3.4840,99
2012-05-28,11:10:00,3.4845,3.4920,3.4845,3.4920,445
2012-05-28,11:15:00,3.4915,3.4940,3.4880,3.4880,189
2012-05-28,11:20:00,3.4880,3.4880,3.4845,3.4855,55
2012-05-28,11:25:00,3.4850,3.4875,3.4850,3.4865,70
2012-05-28,11:30:00,3.4870,3.4870,3.4825,3.4830,64
2012-05-28,11:35:00,3.4830,3.4850,3.4830,3.4850,25
2012-05-28,11:40:00,3.4850,3.4895,3.4845,3.4890,46
2012-05-28,11:45:00,3.4890,3.4895,3.4860,3.4860,10
2012-05-28,11:50:00,3.4860,3.4875,3.4860,3.4875,13
2012-05-28,11:55:00,3.4885,3.4895,3.4885,3.4895,9
2012-05-28,12:00:00,3.4885,3.4920,3.4885,3.4910,39
2012-05-28,12:05:00,3.4890,3.4890,3.4890,3.4890,9
2012-05-28,12:10:00,3.4885,3.4910,3.4885,3.4910,28
2012-05-28,12:15:00,3.4910,3.4910,3.4885,3.4895,19
2012-05-28,12:20:00,3.4895,3.4895,3.4880,3.4890,31
2012-05-28,12:25:00,3.4880,3.4880,3.4850,3.4855,43
2012-05-28,12:30:00,3.4860,3.4875,3.4850,3.4860,69
2012-05-28,12:35:00,3.4855,3.4855,3.4830,3.4830,40
2012-05-28,12:40:00,3.4825,3.4850,3.4815,3.4850,68
2012-05-28,12:45:00,3.4855,3.4855,3.4835,3.4840,33
2012-05-28,12:50:00,3.4835,3.4850,3.4835,3.4850,27
2012-05-28,12:55:00,3.4840,3.4840,3.4825,3.4825,26
2012-05-28,13:00:00,3.4830,3.4840,3.4830,3.4840,14
2012-05-28,13:05:00,3.4835,3.4840,3.4830,3.4830,14
2012-05-28,13:10:00,3.4830,3.4870,3.4825,3.4865,33
2012-05-28,13:15:00,3.4870,3.4895,3.4850,3.4890,72
2012-05-28,13:20:00,3.4885,3.4885,3.4870,3.4880,40
2012-05-28,13:25:00,3.4880,3.4890,3.4870,3.4890,28
2012-05-28,13:30:00,3.4890,3.4915,3.4890,3.4905,104
2012-05-28,13:35:00,3.4910,3.4915,3.4880,3.4915,138
2012-05-28,13:40:00,3.4915,3.4925,3.4915,3.4920,135
2012-05-28,13:45:00,3.4920,3.4920,3.4910,3.4915,80
2012-05-28,13:50:00,3.4915,3.4920,3.4910,3.4915,90
2012-05-28,13:55:00,3.4910,3.4915,3.4890,3.4890,179
2012-05-28,14:00:00,3.4895,3.4915,3.4895,3.4895,101
2012-05-28,14:05:00,3.4900,3.4910,3.4890,3.4910,105
2012-05-28,14:10:00,3.4910,3.4925,3.4910,3.4915,104
2012-05-28,14:15:00,3.4910,3.4925,3.4900,3.4905,79
2012-05-28,14:20:00,3.4905,3.4915,3.4900,3.4905,85
2012-05-28,14:25:00,3.4905,3.4915,3.4895,3.4905,136
2012-05-28,14:30:00,3.4910,3.4935,3.4890,3.4925,180
2012-05-28,14:35:00,3.4925,3.4970,3.4920,3.4930,233
2012-05-28,14:40:00,3.4930,3.4930,3.4905,3.4920,94
2012-05-28,14:45:00,3.4920,3.4925,3.4895,3.4905,77
2012-05-28,14:50:00,3.4910,3.4960,3.4890,3.4955,227
2012-05-28,14:55:00,3.4955,3.4955,3.4915,3.4930,332
2012-05-28,15:00:00,3.4925,3.4970,3.4905,3.4915,411
2012-05-28,15:05:00,3.4925,3.4950,3.4920,3.4925,84
2012-05-28,15:10:00,3.4920,3.4925,3.4905,3.4920,99
2012-05-28,15:15:00,3.4920,3.4925,3.4905,3.4905,41
2012-05-28,15:20:00,3.4905,3.4930,3.4905,3.4930,56
2012-05-28,15:25:00,3.4915,3.4915,3.4885,3.4885,158
2012-05-28,15:30:00,3.4885,3.4895,3.4850,3.4895,92
2012-05-28,15:35:00,3.4900,3.4900,3.4880,3.4885,58
2012-05-28,15:40:00,3.4880,3.4915,3.4870,3.4915,40
2012-05-28,15:45:00,3.4890,3.4900,3.4880,3.4880,11
2012-05-28,15:50:00,3.4880,3.4900,3.4870,3.4885,58
2012-05-28,15:55:00,3.4880,3.4895,3.4875,3.4890,22
2012-05-28,16:00:00,3.4875,3.4890,3.4850,3.4860,127
2012-05-28,16:05:00,3.4855,3.4860,3.4825,3.4835,128
2012-05-28,16:10:00,3.4825,3.4845,3.4820,3.4835,99
2012-05-28,16:15:00,3.4825,3.4850,3.4815,3.4850,64
2012-05-28,16:20:00,3.4845,3.4860,3.4835,3.4860,53
2012-05-28,16:25:00,3.4860,3.4875,3.4855,3.4875,24
2012-05-28,16:30:00,3.4870,3.4910,3.4870,3.4885,120
2012-05-28,16:35:00,3.4880,3.4885,3.4840,3.4855,128
2012-05-28,16:40:00,3.4850,3.4875,3.4830,3.4875,94
2012-05-28,16:45:00,3.4860,3.4875,3.4860,3.4860,22
2012-05-28,16:50:00,3.4855,3.4900,3.4850,3.4885,93
2012-05-28,16:55:00,3.4890,3.4890,3.4875,3.4885,30
2012-05-28,17:00:00,3.4885,3.4890,3.4870,3.4870,64
2012-05-28,17:05:00,3.4870,3.4895,3.4865,3.4885,41
2012-05-28,17:10:00,3.4890,3.4900,3.4885,3.4895,9
2012-05-28,17:15:00,3.4885,3.4895,3.4855,3.4880,99
2012-05-28,17:20:00,3.4875,3.4895,3.4865,3.4890,95
2012-05-28,17:25:00,3.4885,3.4920,3.4880,3.4920,41
2012-05-28,17:30:00,3.4915,3.4965,3.4910,3.4965,199
2012-05-28,17:35:00,3.4960,3.4960,3.4915,3.4930,122
2012-05-28,17:40:00,3.4925,3.4935,3.4895,3.4910,70
2012-05-28,17:45:00,3.4905,3.4955,3.4905,3.4955,80
2012-05-28,17:50:00,3.4950,3.4975,3.4940,3.4960,100
2012-05-28,17:55:00,3.4975,3.4975,3.4950,3.4955,70
2012-05-28,18:00:00,3.4955,3.4975,3.4955,3.4965,96
2012-05-28,18:05:00,3.4965,3.4975,3.4950,3.4960,112
2012-05-28,18:10:00,3.4955,3.4975,3.4955,3.4965,73
2012-05-28,18:15:00,3.4965,3.4965,3.4920,3.4920,194
2012-05-28,18:20:00,3.4935,3.4960,3.4925,3.4925,51
2012-05-28,18:25:00,3.4930,3.4930,3.4910,3.4910,82
2012-05-28,18:30:00,3.4915,3.4920,3.4905,3.4910,34
2012-05-28,18:35:00,3.4905,3.4905,3.4860,3.4880,218
2012-05-28,18:40:00,3.4880,3.4880,3.4850,3.4870,206
2012-05-28,18:45:00,3.4870,3.4890,3.4870,3.4885,48
2012-05-28,18:50:00,3.4885,3.4890,3.4875,3.4880,25
2012-05-28,18:55:00,3.4885,3.4900,3.4880,3.4885,54
2012-05-28,19:00:00,3.4885,3.4900,3.4875,3.4880,69
2012-05-28,19:05:00,3.4890,3.4890,3.4875,3.4880,31
2012-05-28,19:10:00,3.4890,3.4890,3.4870,3.4885,61
2012-05-28,19:15:00,3.4885,3.4890,3.4870,3.4880,49
2012-05-28,19:20:00,3.4880,3.4890,3.4875,3.4885,27
2012-05-28,19:25:00,3.4890,3.4900,3.4885,3.4900,44
2012-05-28,19:30:00,3.4895,3.4900,3.4815,3.4830,398
2012-05-28,19:35:00,3.4840,3.4855,3.4825,3.4840,122
2012-05-28,19:40:00,3.4835,3.4855,3.4835,3.4840,46
2012-05-28,19:45:00,3.4845,3.4845,3.4830,3.4845,71
2012-05-28,19:50:00,3.4840,3.4845,3.4830,3.4840,35
2012-05-28,19:55:00,3.4840,3.4850,3.4835,3.4840,111
2012-05-28,20:00:00,3.4835,3.4845,3.4825,3.4830,102
2012-05-28,20:05:00,3.4825,3.4840,3.4825,3.4830,38
2012-05-28,20:10:00,3.4835,3.4835,3.4820,3.4830,30
2012-05-28,20:15:00,3.4830,3.4840,3.4825,3.4840,41
2012-05-28,20:20:00,3.4825,3.4840,3.4820,3.4835,39
2012-05-28,20:25:00,3.4840,3.4845,3.4825,3.4845,58
2012-05-28,20:30:00,3.4840,3.4845,3.4825,3.4840,46
2012-05-28,20:35:00,3.4835,3.4835,3.4820,3.4820,35
2012-05-28,20:40:00,3.4830,3.4840,3.4825,3.4840,22
2012-05-28,20:45:00,3.4845,3.4845,3.4840,3.4845,13
2012-05-28,20:50:00,3.4845,3.4855,3.4815,3.4825,114
2012-05-28,20:55:00,3.4830,3.4830,3.4795,3.4800,192
2012-05-28,21:00:00,3.4800,3.4820,3.4800,3.4815,79
2012-05-28,21:05:00,3.4815,3.4830,3.4815,3.4820,58
2012-05-28,21:10:00,3.4815,3.4825,3.4810,3.4815,32
2012-05-28,21:15:00,3.4810,3.4815,3.4715,3.4740,377
2012-05-28,21:20:00,3.4740,3.4745,3.4715,3.4725,187
2012-05-28,21:25:00,3.4720,3.4730,3.4710,3.4725,121
2012-05-28,21:30:00,3.4730,3.4775,3.4720,3.4765,126
2012-05-28,21:35:00,3.4765,3.4765,3.4740,3.4745,77
2012-05-28,21:40:00,3.4750,3.4750,3.4725,3.4735,110
2012-05-28,21:45:00,3.4735,3.4740,3.4725,3.4725,42
2012-05-28,21:50:00,3.4735,3.4740,3.4730,3.4735,19
2012-05-28,21:55:00,3.4740,3.4745,3.4735,3.4740,12
2012-05-28,22:00:00,3.4740,3.4745,3.4700,3.4715,112
2012-05-28,22:05:00,3.4705,3.4710,3.4685,3.4705,184
2012-05-28,22:10:00,3.4700,3.4700,3.4690,3.4690,117
2012-05-28,22:15:00,3.4690,3.4695,3.4640,3.4655,367
2012-05-28,22:20:00,3.4655,3.4655,3.4625,3.4655,174
2012-05-28,22:25:00,3.4660,3.4695,3.4655,3.4690,106
2012-05-28,22:30:00,3.4680,3.4690,3.4645,3.4670,69
2012-05-28,22:35:00,3.4670,3.4670,3.4640,3.4660,71
2012-05-28,22:40:00,3.4655,3.4695,3.4655,3.4695,66
2012-05-28,22:45:00,3.4695,3.4725,3.4695,3.4720,129
2012-05-28,22:50:00,3.4725,3.4750,3.4690,3.4690,221
2012-05-28,22:55:00,3.4695,3.4730,3.4690,3.4730,118
2012-05-28,23:00:00,3.4725,3.4730,3.4715,3.4725,26
2012-05-28,23:05:00,3.4715,3.4725,3.4705,3.4710,20
2012-05-28,23:10:00,3.4710,3.4715,3.4705,3.4715,26
2012-05-28,23:15:00,3.4715,3.4740,3.4710,3.4735,78
2012-05-28,23:20:00,3.4730,3.4730,3.4710,3.4725,46
2012-05-28,23:25:00,3.4725,3.4725,3.4680,3.4705,162
2012-05-28,23:30:00,3.4705,3.4705,3.4690,3.4695,78
2012-05-28,23:35:00,3.4700,3.4710,3.4690,3.4705,54
2012-05-28,23:40:00,3.4705,3.4710,3.4700,3.4700,49
2012-05-28,23:45:00,3.4710,3.4715,3.4695,3.4705,34
2012-05-28,23:50:00,3.4690,3.4705,3.4690,3.4695,18
2012-05-28,23:55:00,3.4690,3.4690,3.4670,3.4685,43
2012-05-29,00:00:00,3.4685,3.4690,3.4665,3.4665,25
2012-05-29,00:05:00,3.4665,3.4665,3.4655,3.4660,29
2012-05-29,00:10:00,3.4655,3.4670,3.4650,3.4665,35
2012-05-29,00:15:00,3.4665,3.4675,3.4665,3.4675,15
2012-05-29,00:20:00,3.4675,3.4695,3.4675,3.4685,18
2012-05-29,00:25:00,3.4680,3.4680,3.4660,3.4670,39
2012-05-29,00:30:00,3.4680,3.4680,3.4665,3.4670,11
2012-05-29,00:35:00,3.4670,3.4670,3.4655,3.4660,40
2012-05-29,00:40:00,3.4665,3.4665,3.4650,3.4660,29
2012-05-29,00:45:00,3.4670,3.4705,3.4660,3.4705,52
2012-05-29,00:50:00,3.4695,3.4705,3.4680,3.4695,16
2012-05-29,00:55:00,3.4700,3.4710,3.4680,3.4710,19
2012-05-29,01:00:00,3.4700,3.4700,3.4700,3.4700,3
2012-05-29,01:05:00,3.4700,3.4700,3.4680,3.4685,32
2012-05-29,01:10:00,3.4690,3.4700,3.4670,3.4670,30
2012-05-29,06:00:00,3.4725,3.4780,3.4710,3.4770,43
2012-05-29,06:05:00,3.4760,3.4760,3.4755,3.4755,10
2012-05-29,06:10:00,3.4755,3.4765,3.4755,3.4765,4
2012-05-29,06:15:00,3.4780,3.4795,3.4775,3.4795,7
2012-05-29,06:20:00,3.4800,3.4925,3.4800,3.4900,76
2012-05-29,06:25:00,3.4900,3.4915,3.4880,3.4880,28
2012-05-29,06:30:00,3.4895,3.4905,3.4820,3.4875,42
2012-05-29,06:35:00,3.4880,3.4885,3.4860,3.4880,14
2012-05-29,06:40:00,3.4880,3.4880,3.4845,3.4860,80
2012-05-29,06:45:00,3.4845,3.4845,3.4845,3.4845,10
2012-05-29,06:50:00,3.4830,3.4845,3.4820,3.4840,26
2012-05-29,06:55:00,3.4820,3.4820,3.4780,3.4800,26
2012-05-29,07:00:00,3.4785,3.4785,3.4770,3.4780,42
2012-05-29,07:05:00,3.4775,3.4780,3.4745,3.4750,44
2012-05-29,07:10:00,3.4755,3.4765,3.4750,3.4750,22
2012-05-29,07:15:00,3.4755,3.4775,3.4750,3.4770,11
2012-05-29,07:20:00,3.4775,3.4775,3.4770,3.4775,9
2012-05-29,07:25:00,3.4780,3.4785,3.4760,3.4760,24
2012-05-29,07:30:00,3.4760,3.4760,3.4750,3.4760,11
2012-05-29,07:35:00,3.4760,3.4770,3.4760,3.4770,10
2012-05-29,07:40:00,3.4760,3.4760,3.4740,3.4740,16
2012-05-29,07:45:00,3.4735,3.4740,3.4715,3.4715,25
2012-05-29,07:50:00,3.4710,3.4710,3.4700,3.4705,26
2012-05-29,07:55:00,3.4705,3.4730,3.4705,3.4730,6
2012-05-29,08:00:00,3.4725,3.4725,3.4655,3.4670,128
2012-05-29,08:05:00,3.4665,3.4680,3.4650,3.4670,89
2012-05-29,08:10:00,3.4665,3.4665,3.4635,3.4645,48
2012-05-29,08:15:00,3.4645,3.4665,3.4640,3.4645,30
2012-05-29,08:20:00,3.4645,3.4655,3.4625,3.4635,176
2012-05-29,08:25:00,3.4635,3.4655,3.4630,3.4645,24
2012-05-29,08:30:00,3.4640,3.4645,3.4635,3.4640,30
2012-05-29,08:35:00,3.4640,3.4640,3.4625,3.4635,45
2012-05-29,08:40:00,3.4640,3.4645,3.4630,3.4635,53
2012-05-29,08:45:00,3.4635,3.4655,3.4630,3.4655,184
2012-05-29,08:50:00,3.4650,3.4660,3.4635,3.4655,112
2012-05-29,08:55:00,3.4665,3.4700,3.4665,3.4685,195
2012-05-29,09:00:00,3.4680,3.4700,3.4670,3.4680,301
2012-05-29,09:05:00,3.4680,3.4710,3.4665,3.4705,74
2012-05-29,09:10:00,3.4710,3.4750,3.4705,3.4750,157
2012-05-29,09:15:00,3.4750,3.4775,3.4710,3.4715,146
2012-05-29,09:20:00,3.4715,3.4730,3.4715,3.4730,66
2012-05-29,09:25:00,3.4730,3.4740,3.4710,3.4710,60
2012-05-29,09:30:00,3.4705,3.4710,3.4670,3.4700,74
2012-05-29,09:35:00,3.4700,3.4725,3.4700,3.4720,34
2012-05-29,09:40:00,3.4720,3.4720,3.4685,3.4690,85
2012-05-29,09:45:00,3.4695,3.4705,3.4685,3.4695,98
2012-05-29,09:50:00,3.4695,3.4710,3.4685,3.4695,204
2012-05-29,09:55:00,3.4695,3.4730,3.4695,3.4705,81
2012-05-29,10:00:00,3.4705,3.4705,3.4660,3.4665,144
2012-05-29,10:05:00,3.4665,3.4665,3.4635,3.4635,71
2012-05-29,10:10:00,3.4635,3.4635,3.4610,3.4620,206
2012-05-29,10:15:00,3.4625,3.4650,3.4620,3.4635,90
2012-05-29,10:20:00,3.4635,3.4640,3.4615,3.4630,38
2012-05-29,10:25:00,3.4640,3.4655,3.4625,3.4640,31
2012-05-29,10:30:00,3.4650,3.4650,3.4610,3.4620,76
2012-05-29,10:35:00,3.4625,3.4695,3.4625,3.4695,121
2012-05-29,10:40:00,3.4690,3.4695,3.4680,3.4685,65
2012-05-29,10:45:00,3.4690,3.4700,3.4680,3.4690,53
2012-05-29,10:50:00,3.4680,3.4690,3.4650,3.4655,68
2012-05-29,10:55:00,3.4660,3.4670,3.4655,3.4655,14
2012-05-29,11:00:00,3.4665,3.4675,3.4655,3.4665,31
2012-05-29,11:05:00,3.4675,3.4710,3.4675,3.4705,55
2012-05-29,11:10:00,3.4695,3.4705,3.4685,3.4700,27
2012-05-29,11:15:00,3.4695,3.4695,3.4690,3.4695,12
2012-05-29,11:20:00,3.4695,3.4710,3.4695,3.4700,34
2012-05-29,11:25:00,3.4715,3.4735,3.4695,3.4695,46
2012-05-29,11:30:00,3.4715,3.4715,3.4665,3.4665,22
2012-05-29,11:35:00,3.4665,3.4665,3.4655,3.4660,9
2012-05-29,11:40:00,3.4665,3.4680,3.4665,3.4680,22
2012-05-29,11:45:00,3.4680,3.4715,3.4675,3.4705,35
2012-05-29,11:50:00,3.4705,3.4710,3.4705,3.4710,17
2012-05-29,11:55:00,3.4710,3.4725,3.4710,3.4720,12
2012-05-29,12:00:00,3.4720,3.4730,3.4710,3.4730,12
2012-05-29,12:05:00,3.4735,3.4750,3.4725,3.4750,22
2012-05-29,12:10:00,3.4750,3.4760,3.4730,3.4735,110
2012-05-29,12:15:00,3.4730,3.4750,3.4730,3.4740,33
2012-05-29,12:20:00,3.4725,3.4735,3.4720,3.4735,30
2012-05-29,12:25:00,3.4710,3.4710,3.4700,3.4700,17
2012-05-29,12:30:00,3.4700,3.4700,3.4675,3.4695,44
2012-05-29,12:35:00,3.4700,3.4705,3.4685,3.4690,18
2012-05-29,12:40:00,3.4690,3.4690,3.4675,3.4685,25
2012-05-29,12:45:00,3.4685,3.4705,3.4685,3.4705,22
2012-05-29,12:50:00,3.4710,3.4715,3.4710,3.4710,14
2012-05-29,12:55:00,3.4705,3.4725,3.4705,3.4725,37
2012-05-29,13:00:00,3.4720,3.4725,3.4710,3.4725,24
2012-05-29,13:05:00,3.4720,3.4735,3.4720,3.4735,25
2012-05-29,13:10:00,3.4730,3.4740,3.4730,3.4740,32
2012-05-29,13:15:00,3.4725,3.4750,3.4720,3.4750,57
2012-05-29,13:20:00,3.4750,3.4750,3.4735,3.4740,35
2012-05-29,13:25:00,3.4745,3.4750,3.4740,3.4740,52
2012-05-29,13:30:00,3.4745,3.4785,3.4740,3.4785,285
2012-05-29,13:35:00,3.4785,3.4815,3.4775,3.4775,414
2012-05-29,13:40:00,3.4775,3.4795,3.4770,3.4775,94
2012-05-29,13:45:00,3.4780,3.4805,3.4765,3.4785,179
2012-05-29,13:50:00,3.4775,3.4800,3.4775,3.4785,43
2012-05-29,13:55:00,3.4780,3.4820,3.4780,3.4800,102
2012-05-29,14:00:00,3.4805,3.4815,3.4735,3.4750,328
2012-05-29,14:05:00,3.4755,3.4780,3.4755,3.4770,71
2012-05-29,14:10:00,3.4770,3.4810,3.4770,3.4775,223
2012-05-29,14:15:00,3.4775,3.4805,3.4770,3.4795,106
2012-05-29,14:20:00,3.4800,3.4805,3.4795,3.4800,69
2012-05-29,14:25:00,3.4800,3.4815,3.4790,3.4815,169
2012-05-29,14:30:00,3.4815,3.4835,3.4815,3.4820,135
2012-05-29,14:35:00,3.4820,3.4840,3.4805,3.4830,130
2012-05-29,14:40:00,3.4835,3.4850,3.4815,3.4820,99
2012-05-29,14:45:00,3.4820,3.4820,3.4795,3.4805,184
2012-05-29,14:50:00,3.4805,3.4815,3.4780,3.4780,78
2012-05-29,14:55:00,3.4785,3.4795,3.4780,3.4795,89
2012-05-29,15:00:00,3.4795,3.4865,3.4790,3.4860,443
2012-05-29,15:05:00,3.4865,3.4880,3.4850,3.4860,210
2012-05-29,15:10:00,3.4860,3.4865,3.4825,3.4850,227
2012-05-29,15:15:00,3.4840,3.4860,3.4835,3.4850,59
2012-05-29,15:20:00,3.4855,3.4875,3.4845,3.4875,84
2012-05-29,15:25:00,3.4880,3.4890,3.4865,3.4875,158
2012-05-29,15:30:00,3.4885,3.4935,3.4885,3.4925,271
2012-05-29,15:35:00,3.4930,3.4960,3.4900,3.4960,332
2012-05-29,15:40:00,3.4955,3.4960,3.4935,3.4945,178
2012-05-29,15:45:00,3.4945,3.4990,3.4935,3.4970,579
2012-05-29,15:50:00,3.4970,3.5010,3.4965,3.4980,477
2012-05-29,15:55:00,3.4980,3.4990,3.4955,3.4965,396
2012-05-29,16:00:00,3.4960,3.4975,3.4885,3.4915,528
2012-05-29,16:05:00,3.4915,3.4925,3.4880,3.4890,225
2012-05-29,16:10:00,3.4880,3.4915,3.4865,3.4895,286
2012-05-29,16:15:00,3.4900,3.4905,3.4880,3.4885,104
2012-05-29,16:20:00,3.4890,3.4890,3.4840,3.4875,329
2012-05-29,16:25:00,3.4875,3.4880,3.4850,3.4865,191
2012-05-29,16:30:00,3.4855,3.4860,3.4820,3.4820,139
2012-05-29,16:35:00,3.4820,3.4840,3.4815,3.4835,89
2012-05-29,16:40:00,3.4840,3.4875,3.4835,3.4865,135
2012-05-29,16:45:00,3.4870,3.4880,3.4845,3.4850,194
2012-05-29,16:50:00,3.4855,3.4900,3.4815,3.4850,413
2012-05-29,16:55:00,3.4845,3.4850,3.4820,3.4845,58
2012-05-29,17:00:00,3.4835,3.4870,3.4835,3.4860,44
2012-05-29,17:05:00,3.4855,3.4865,3.4845,3.4860,51
2012-05-29,17:10:00,3.4865,3.4875,3.4850,3.4850,65
2012-05-29,17:15:00,3.4855,3.4870,3.4850,3.4860,31
2012-05-29,17:20:00,3.4855,3.4865,3.4850,3.4865,73
2012-05-29,17:25:00,3.4870,3.4895,3.4870,3.4880,117
2012-05-29,17:30:00,3.4870,3.4870,3.4795,3.4815,443
2012-05-29,17:35:00,3.4810,3.4810,3.4785,3.4795,75
2012-05-29,17:40:00,3.4790,3.4805,3.4770,3.4780,210
2012-05-29,17:45:00,3.4780,3.4795,3.4755,3.4770,313
2012-05-29,17:50:00,3.4770,3.4775,3.4715,3.4735,377
2012-05-29,17:55:00,3.4735,3.4770,3.4725,3.4755,207
2012-05-29,18:00:00,3.4755,3.4760,3.4735,3.4745,168
2012-05-29,18:05:00,3.4745,3.4765,3.4735,3.4745,188
2012-05-29,18:10:00,3.4745,3.4745,3.4720,3.4725,108
2012-05-29,18:15:00,3.4725,3.4760,3.4715,3.4750,358
2012-05-29,18:20:00,3.4750,3.4755,3.4720,3.4730,177
2012-05-29,18:25:00,3.4730,3.4755,3.4725,3.4740,131
2012-05-29,18:30:00,3.4740,3.4765,3.4735,3.4740,60
2012-05-29,18:35:00,3.4745,3.4745,3.4685,3.4705,492
2012-05-29,18:40:00,3.4710,3.4715,3.4685,3.4690,211
2012-05-29,18:45:00,3.4685,3.4700,3.4650,3.4690,475
2012-05-29,18:50:00,3.4690,3.4725,3.4685,3.4710,472
2012-05-29,18:55:00,3.4715,3.4740,3.4715,3.4730,130
2012-05-29,19:00:00,3.4730,3.4740,3.4710,3.4720,67
2012-05-29,19:05:00,3.4725,3.4735,3.4715,3.4735,47
2012-05-29,19:10:00,3.4725,3.4740,3.4715,3.4740,40
2012-05-29,19:15:00,3.4740,3.4750,3.4730,3.4745,51
2012-05-29,19:20:00,3.4735,3.4755,3.4735,3.4745,121
2012-05-29,19:25:00,3.4740,3.4755,3.4730,3.4730,115
2012-05-29,19:30:00,3.4725,3.4740,3.4665,3.4675,532
2012-05-29,19:35:00,3.4670,3.4720,3.4665,3.4720,452
2012-05-29,19:40:00,3.4725,3.4745,3.4710,3.4725,408
2012-05-29,19:45:00,3.4720,3.4730,3.4695,3.4715,196
2012-05-29,19:50:00,3.4710,3.4780,3.4695,3.4775,399
2012-05-29,19:55:00,3.4770,3.4805,3.4760,3.4775,303
2012-05-29,20:00:00,3.4775,3.4785,3.4745,3.4760,371
2012-05-29,20:05:00,3.4765,3.4780,3.4730,3.4755,320
2012-05-29,20:10:00,3.4745,3.4795,3.4740,3.4755,500
2012-05-29,20:15:00,3.4750,3.4800,3.4750,3.4785,116
2012-05-29,20:20:00,3.4785,3.4800,3.4765,3.4795,261
2012-05-29,20:25:00,3.4790,3.4805,3.4770,3.4790,206
2012-05-29,20:30:00,3.4795,3.4795,3.4770,3.4790,157
2012-05-29,20:35:00,3.4780,3.4815,3.4775,3.4805,158
2012-05-29,20:40:00,3.4805,3.4805,3.4780,3.4785,172
2012-05-29,20:45:00,3.4780,3.4780,3.4730,3.4765,236
2012-05-29,20:50:00,3.4760,3.4800,3.4760,3.4795,239
2012-05-29,20:55:00,3.4795,3.4810,3.4780,3.4785,260
2012-05-29,21:00:00,3.4790,3.4845,3.4750,3.4835,631
2012-05-29,21:05:00,3.4840,3.4900,3.4840,3.4865,495
2012-05-29,21:10:00,3.4865,3.4920,3.4860,3.4910,479
2012-05-29,21:15:00,3.4915,3.4980,3.4915,3.4955,875
2012-05-29,21:20:00,3.4955,3.4995,3.4940,3.4955,536
2012-05-29,21:25:00,3.4960,3.4960,3.4940,3.4960,275
2012-05-29,21:30:00,3.4960,3.4970,3.4875,3.4895,826
2012-05-29,21:35:00,3.4890,3.4940,3.4885,3.4925,436
2012-05-29,21:40:00,3.4920,3.4960,3.4910,3.4950,485
2012-05-29,21:45:00,3.4950,3.4980,3.4935,3.4940,492
2012-05-29,21:50:00,3.4940,3.4970,3.4920,3.4935,299
2012-05-29,21:55:00,3.4945,3.4955,3.4915,3.4950,294
2012-05-29,22:00:00,3.4945,3.4945,3.4865,3.4925,863
2012-05-29,22:05:00,3.4935,3.4995,3.4930,3.4965,845
2012-05-29,22:10:00,3.4970,3.5000,3.4945,3.4950,707
2012-05-29,22:15:00,3.4950,3.5060,3.4950,3.5050,1113
2012-05-29,22:20:00,3.5050,3.5055,3.5000,3.5025,351
2012-05-29,22:25:00,3.5020,3.5080,3.5015,3.5045,558
2012-05-29,22:30:00,3.5045,3.5085,3.5030,3.5060,386
2012-05-29,22:35:00,3.5055,3.5075,3.4995,3.5010,394
2012-05-29,22:40:00,3.5005,3.5005,3.4975,3.4995,387
2012-05-29,22:45:00,3.5005,3.5040,3.5000,3.5020,340
2012-05-29,22:50:00,3.5015,3.5030,3.4990,3.5005,275
2012-05-29,22:55:00,3.5010,3.5010,3.4970,3.4975,261
2012-05-29,23:00:00,3.4985,3.4990,3.4960,3.4970,244
2012-05-29,23:05:00,3.4970,3.4975,3.4940,3.4940,223
2012-05-29,23:10:00,3.4940,3.4980,3.4940,3.4980,189
2012-05-29,23:15:00,3.4975,3.4980,3.4945,3.4965,222
2012-05-29,23:20:00,3.4960,3.4960,3.4855,3.4895,752
2012-05-29,23:25:00,3.4895,3.4900,3.4865,3.4880,249
2012-05-29,23:30:00,3.4880,3.4885,3.4780,3.4795,786
2012-05-29,23:35:00,3.4795,3.4800,3.4680,3.4695,1634
2012-05-29,23:40:00,3.4695,3.4710,3.4625,3.4640,1324
2012-05-29,23:45:00,3.4640,3.4655,3.4545,3.4640,1830
2012-05-29,23:50:00,3.4635,3.4675,3.4615,3.4660,583
2012-05-29,23:55:00,3.4655,3.4685,3.4635,3.4645,608
2012-05-30,00:00:00,3.4635,3.4655,3.4585,3.4605,1020
2012-05-30,00:05:00,3.4605,3.4670,3.4600,3.4660,497
2012-05-30,00:10:00,3.4660,3.4660,3.4585,3.4590,454
2012-05-30,00:15:00,3.4590,3.4595,3.4530,3.4560,789
2012-05-30,00:20:00,3.4555,3.4580,3.4550,3.4570,216
2012-05-30,00:25:00,3.4570,3.4610,3.4560,3.4605,295
2012-05-30,00:30:00,3.4605,3.4610,3.4570,3.4585,332
2012-05-30,00:35:00,3.4580,3.4595,3.4575,3.4595,205
2012-05-30,00:40:00,3.4590,3.4630,3.4585,3.4620,346
2012-05-30,00:45:00,3.4620,3.4655,3.4615,3.4650,356
2012-05-30,00:50:00,3.4655,3.4660,3.4640,3.4650,355
2012-05-30,00:55:00,3.4650,3.4650,3.4610,3.4615,1122
2012-05-30,01:00:00,3.4615,3.4615,3.4590,3.4605,351
2012-05-30,01:05:00,3.4610,3.4610,3.4570,3.4585,163
2012-05-30,01:10:00,3.4590,3.4615,3.4585,3.4600,92
2012-05-30,01:15:00,3.4600,3.4605,3.4580,3.4595,70
2012-05-30,01:20:00,3.4595,3.4615,3.4580,3.4605,106
2012-05-30,01:25:00,3.4615,3.4620,3.4555,3.4565,221
2012-05-30,01:30:00,3.4565,3.4570,3.4540,3.4560,236
2012-05-30,01:35:00,3.4560,3.4570,3.4545,3.4555,110
2012-05-30,01:40:00,3.4560,3.4600,3.4560,3.4590,269
2012-05-30,01:45:00,3.4590,3.4600,3.4580,3.4590,197
2012-05-30,01:50:00,3.4585,3.4590,3.4575,3.4585,60
2012-05-30,01:55:00,3.4585,3.4600,3.4575,3.4595,128
2012-05-30,02:00:00,3.4590,3.4595,3.4575,3.4575,22
2012-05-30,02:05:00,3.4580,3.4590,3.4560,3.4565,67
2012-05-30,02:10:00,3.4565,3.4620,3.4565,3.4620,113
2012-05-30,02:15:00,3.4620,3.4620,3.4585,3.4610,64
2012-05-30,02:20:00,3.4605,3.4615,3.4585,3.4600,29
2012-05-30,02:25:00,3.4590,3.4600,3.4580,3.4600,28
2012-05-30,02:30:00,3.4590,3.4605,3.4585,3.4600,50
2012-05-30,02:35:00,3.4600,3.4610,3.4585,3.4590,34
2012-05-30,02:40:00,3.4595,3.4600,3.4585,3.4585,8
2012-05-30,02:45:00,3.4585,3.4600,3.4585,3.4595,28
2012-05-30,02:50:00,3.4605,3.4620,3.4605,3.4610,47
2012-05-30,02:55:00,3.4615,3.4640,3.4610,3.4640,137
2012-05-30,03:00:00,3.4640,3.4640,3.4625,3.4635,29
2012-05-30,03:05:00,3.4635,3.4640,3.4625,3.4630,23
2012-05-30,03:10:00,3.4635,3.4655,3.4635,3.4635,74
2012-05-30,03:15:00,3.4640,3.4650,3.4640,3.4640,16
2012-05-30,03:20:00,3.4635,3.4645,3.4630,3.4640,32
2012-05-30,03:25:00,3.4640,3.4645,3.4615,3.4640,30
2012-05-30,03:30:00,3.4640,3.4640,3.4610,3.4620,55
2012-05-30,03:35:00,3.4630,3.4640,3.4615,3.4620,35
2012-05-30,03:40:00,3.4620,3.4670,3.4615,3.4670,63
2012-05-30,03:45:00,3.4670,3.4695,3.4670,3.4695,53
2012-05-30,03:50:00,3.4695,3.4720,3.4695,3.4720,68
2012-05-30,03:55:00,3.4715,3.4720,3.4675,3.4690,94
2012-05-30,04:00:00,3.4700,3.4720,3.4700,3.4715,27
2012-05-30,04:05:00,3.4710,3.4755,3.4705,3.4750,66
2012-05-30,04:10:00,3.4755,3.4765,3.4750,3.4760,34
2012-05-30,04:15:00,3.4760,3.4790,3.4760,3.4790,51
2012-05-30,04:20:00,3.4790,3.4795,3.4785,3.4785,23
2012-05-30,04:25:00,3.4795,3.4800,3.4775,3.4785,24
2012-05-30,04:30:00,3.4775,3.4785,3.4750,3.4755,26
2012-05-30,04:35:00,3.4755,3.4790,3.4755,3.4765,46
2012-05-30,04:40:00,3.4755,3.4755,3.4730,3.4730,43
2012-05-30,04:45:00,3.4730,3.4730,3.4730,3.4730,15
2012-05-30,04:50:00,3.4740,3.4740,3.4730,3.4730,6
2012-05-30,04:55:00,3.4730,3.4730,3.4730,3.4730,2
2012-05-30,05:00:00,3.4730,3.4730,3.4730,3.4730,8
2012-05-30,05:05:00,3.4730,3.4730,3.4730,3.4730,2
2012-05-30,05:10:00,3.4730,3.4730,3.4730,3.4730,10
2012-05-30,06:00:00,3.4715,3.4720,3.4715,3.4715,28
2012-05-30,06:05:00,3.4705,3.4720,3.4685,3.4685,19
2012-05-30,06:10:00,3.4685,3.4695,3.4675,3.4675,19
2012-05-30,06:15:00,3.4675,3.4680,3.4675,3.4675,3
2012-05-30,06:20:00,3.4675,3.4675,3.4645,3.4660,86
2012-05-30,06:25:00,3.4650,3.4655,3.4650,3.4650,7
2012-05-30,06:30:00,3.4660,3.4660,3.4650,3.4650,5
2012-05-30,06:35:00,3.4665,3.4680,3.4665,3.4680,31
2012-05-30,06:40:00,3.4680,3.4680,3.4655,3.4655,19
2012-05-30,06:45:00,3.4650,3.4650,3.4650,3.4650,12
2012-05-30,06:50:00,3.4640,3.4650,3.4640,3.4650,6
2012-05-30,06:55:00,3.4650,3.4655,3.4645,3.4655,11
2012-05-30,07:00:00,3.4655,3.4675,3.4645,3.4675,33
2012-05-30,07:05:00,3.4670,3.4670,3.4655,3.4655,14
2012-05-30,07:15:00,3.4670,3.4670,3.4660,3.4665,13
2012-05-30,07:20:00,3.4675,3.4705,3.4675,3.4700,56
2012-05-30,07:25:00,3.4705,3.4705,3.4695,3.4695,27
2012-05-30,07:30:00,3.4695,3.4695,3.4680,3.4680,16
2012-05-30,07:35:00,3.4685,3.4685,3.4675,3.4675,16
2012-05-30,07:40:00,3.4675,3.4675,3.4670,3.4670,17
2012-05-30,07:45:00,3.4675,3.4675,3.4665,3.4665,9
2012-05-30,07:50:00,3.4670,3.4670,3.4655,3.4655,5
2012-05-30,07:55:00,3.4655,3.4655,3.4630,3.4635,29
2012-05-30,08:00:00,3.4640,3.4660,3.4630,3.4640,33
2012-05-30,08:05:00,3.4660,3.4660,3.4645,3.4645,12
2012-05-30,08:10:00,3.4645,3.4660,3.4630,3.4640,50
2012-05-30,08:15:00,3.4635,3.4660,3.4635,3.4650,16
2012-05-30,08:20:00,3.4640,3.4640,3.4630,3.4630,22
2012-05-30,08:25:00,3.4635,3.4635,3.4625,3.4625,8
2012-05-30,08:30:00,3.4630,3.4630,3.4625,3.4625,32
2012-05-30,08:35:00,3.4625,3.4625,3.4580,3.4595,190
2012-05-30,08:40:00,3.4600,3.4610,3.4590,3.4605,83
2012-05-30,08:45:00,3.4600,3.4600,3.4560,3.4565,145
2012-05-30,08:50:00,3.4565,3.4595,3.4565,3.4595,38
2012-05-30,08:55:00,3.4600,3.4605,3.4570,3.4580,63
2012-05-30,09:00:00,3.4570,3.4570,3.4485,3.4500,559
2012-05-30,09:05:00,3.4500,3.4515,3.4475,3.4490,438
2012-05-30,09:10:00,3.4495,3.4540,3.4485,3.4520,139
2012-05-30,09:15:00,3.4515,3.4550,3.4515,3.4530,172
2012-05-30,09:20:00,3.4525,3.4545,3.4505,3.4505,84
2012-05-30,09:25:00,3.4505,3.4520,3.4455,3.4465,106
2012-05-30,09:30:00,3.4465,3.4475,3.4435,3.4445,345
2012-05-30,09:35:00,3.4440,3.4460,3.4435,3.4455,129
2012-05-30,09:40:00,3.4450,3.4455,3.4420,3.4430,148
2012-05-30,09:45:00,3.4425,3.4430,3.4405,3.4420,142
2012-05-30,09:50:00,3.4430,3.4435,3.4420,3.4420,83
2012-05-30,09:55:00,3.4415,3.4430,3.4410,3.4425,32
2012-05-30,10:00:00,3.4425,3.4430,3.4410,3.4410,40
2012-05-30,10:05:00,3.4420,3.4440,3.4415,3.4440,56
2012-05-30,10:10:00,3.4425,3.4425,3.4375,3.4380,223
2012-05-30,10:15:00,3.4380,3.4400,3.4375,3.4390,171
2012-05-30,10:20:00,3.4390,3.4400,3.4375,3.4375,34
2012-05-30,10:25:00,3.4375,3.4380,3.4350,3.4365,269
2012-05-30,10:30:00,3.4370,3.4380,3.4330,3.4345,186
2012-05-30,10:35:00,3.4345,3.4345,3.4320,3.4325,105
2012-05-30,10:40:00,3.4320,3.4325,3.4300,3.4315,142
2012-05-30,10:45:00,3.4325,3.4345,3.4325,3.4330,40
2012-05-30,10:50:00,3.4340,3.4365,3.4340,3.4355,63
2012-05-30,10:55:00,3.4350,3.4350,3.4315,3.4320,80
2012-05-30,11:00:00,3.4320,3.4320,3.4295,3.4320,145
2012-05-30,11:05:00,3.4325,3.4355,3.4320,3.4330,121
2012-05-30,11:10:00,3.4330,3.4360,3.4330,3.4350,112
2012-05-30,11:15:00,3.4360,3.4370,3.4360,3.4360,41
2012-05-30,11:20:00,3.4360,3.4360,3.4340,3.4340,20
2012-05-30,11:25:00,3.4350,3.4370,3.4350,3.4370,46
2012-05-30,11:30:00,3.4370,3.4370,3.4360,3.4360,13
2012-05-30,11:35:00,3.4360,3.4360,3.4345,3.4345,15
2012-05-30,11:40:00,3.4340,3.4370,3.4330,3.4360,28
2012-05-30,11:45:00,3.4340,3.4370,3.4335,3.4360,22
2012-05-30,11:50:00,3.4360,3.4365,3.4360,3.4365,2
2012-05-30,11:55:00,3.4365,3.4365,3.4350,3.4350,3
2012-05-30,12:00:00,3.4345,3.4350,3.4335,3.4335,38
2012-05-30,12:05:00,3.4340,3.4355,3.4340,3.4350,50
2012-05-30,12:10:00,3.4360,3.4360,3.4350,3.4355,9
2012-05-30,12:15:00,3.4350,3.4355,3.4345,3.4350,31
2012-05-30,12:20:00,3.4355,3.4360,3.4350,3.4350,13
2012-05-30,12:25:00,3.4355,3.4375,3.4355,3.4375,33
2012-05-30,12:30:00,3.4370,3.4400,3.4370,3.4370,118
2012-05-30,12:35:00,3.4370,3.4375,3.4360,3.4375,80
2012-05-30,12:40:00,3.4370,3.4380,3.4370,3.4375,43
2012-05-30,12:45:00,3.4370,3.4385,3.4365,3.4370,88
2012-05-30,12:50:00,3.4375,3.4380,3.4370,3.4380,25
2012-05-30,12:55:00,3.4380,3.4385,3.4365,3.4385,27
2012-05-30,13:00:00,3.4375,3.4395,3.4365,3.4380,98
2012-05-30,13:05:00,3.4385,3.4385,3.4370,3.4385,40
2012-05-30,13:10:00,3.4375,3.4390,3.4370,3.4375,60
2012-05-30,13:15:00,3.4370,3.4375,3.4365,3.4365,24
2012-05-30,13:20:00,3.4360,3.4360,3.4325,3.4330,134
2012-05-30,13:25:00,3.4330,3.4370,3.4330,3.4335,122
2012-05-30,13:30:00,3.4330,3.4340,3.4325,3.4325,55
2012-05-30,13:35:00,3.4330,3.4370,3.4315,3.4370,195
2012-05-30,13:40:00,3.4370,3.4455,3.4370,3.4455,439
2012-05-30,13:45:00,3.4450,3.4460,3.4430,3.4445,236
2012-05-30,13:50:00,3.4445,3.4460,3.4440,3.4450,190
2012-05-30,13:55:00,3.4445,3.4455,3.4435,3.4440,86
2012-05-30,14:00:00,3.4445,3.4465,3.4435,3.4440,365
2012-05-30,14:05:00,3.4440,3.4470,3.4415,3.4425,303
2012-05-30,14:10:00,3.4430,3.4430,3.4410,3.4425,120
2012-05-30,14:15:00,3.4430,3.4450,3.4430,3.4440,198
2012-05-30,14:20:00,3.4445,3.4475,3.4445,3.4470,52
2012-05-30,14:25:00,3.4465,3.4480,3.4425,3.4425,235
2012-05-30,14:30:00,3.4425,3.4435,3.4405,3.4420,109
2012-05-30,14:35:00,3.4425,3.4435,3.4420,3.4420,61
2012-05-30,14:40:00,3.4425,3.4425,3.4385,3.4395,172
2012-05-30,14:45:00,3.4395,3.4415,3.4390,3.4395,149
2012-05-30,14:50:00,3.4395,3.4405,3.4385,3.4385,92
2012-05-30,14:55:00,3.4385,3.4390,3.4330,3.4340,179
2012-05-30,15:00:00,3.4335,3.4345,3.4310,3.4315,264
2012-05-30,15:05:00,3.4310,3.4335,3.4270,3.4275,308
2012-05-30,15:10:00,3.4275,3.4275,3.4225,3.4265,738
2012-05-30,15:15:00,3.4265,3.4280,3.4245,3.4275,325
2012-05-30,15:20:00,3.4275,3.4310,3.4270,3.4300,226
2012-05-30,15:25:00,3.4295,3.4325,3.4280,3.4295,271
2012-05-30,15:30:00,3.4285,3.4290,3.4255,3.4260,201
2012-05-30,15:35:00,3.4260,3.4270,3.4230,3.4230,207
2012-05-30,15:40:00,3.4225,3.4225,3.4150,3.4200,680
2012-05-30,15:45:00,3.4200,3.4225,3.4180,3.4215,198
2012-05-30,15:50:00,3.4215,3.4245,3.4195,3.4220,246
2012-05-30,15:55:00,3.4215,3.4245,3.4200,3.4225,324
2012-05-30,16:00:00,3.4230,3.4235,3.4190,3.4195,234
2012-05-30,16:05:00,3.4195,3.4205,3.4155,3.4155,202
2012-05-30,16:10:00,3.4160,3.4175,3.4125,3.4160,292
2012-05-30,16:15:00,3.4175,3.4210,3.4165,3.4190,217
2012-05-30,16:20:00,3.4195,3.4210,3.4175,3.4195,162
2012-05-30,16:25:00,3.4195,3.4195,3.4160,3.4165,111
2012-05-30,16:30:00,3.4160,3.4190,3.4160,3.4190,82
2012-05-30,16:35:00,3.4190,3.4230,3.4180,3.4220,128
2012-05-30,16:40:00,3.4220,3.4245,3.4215,3.4235,110
2012-05-30,16:45:00,3.4230,3.4235,3.4175,3.4180,132
2012-05-30,16:50:00,3.4185,3.4225,3.4185,3.4205,108
2012-05-30,16:55:00,3.4210,3.4215,3.4175,3.4190,109
2012-05-30,17:00:00,3.4185,3.4190,3.4155,3.4180,222
2012-05-30,17:05:00,3.4180,3.4195,3.4170,3.4170,64
2012-05-30,17:10:00,3.4170,3.4170,3.4120,3.4120,345
2012-05-30,17:15:00,3.4120,3.4125,3.4090,3.4105,547
2012-05-30,17:20:00,3.4095,3.4145,3.4085,3.4120,247
2012-05-30,17:25:00,3.4120,3.4155,3.4100,3.4140,293
2012-05-30,17:30:00,3.4140,3.4170,3.4125,3.4125,122
2012-05-30,17:35:00,3.4120,3.4175,3.4120,3.4150,144
2012-05-30,17:40:00,3.4150,3.4175,3.4145,3.4170,184
2012-05-30,17:45:00,3.4170,3.4175,3.4145,3.4145,74
2012-05-30,17:50:00,3.4145,3.4180,3.4145,3.4165,89
2012-05-30,17:55:00,3.4165,3.4180,3.4160,3.4165,64
2012-05-30,18:00:00,3.4160,3.4175,3.4135,3.4140,119
2012-05-30,18:05:00,3.4140,3.4145,3.4120,3.4135,112
2012-05-30,18:10:00,3.4140,3.4150,3.4115,3.4120,153
2012-05-30,18:15:00,3.4125,3.4130,3.4090,3.4100,240
2012-05-30,18:20:00,3.4095,3.4115,3.4065,3.4110,202
2012-05-30,18:25:00,3.4110,3.4160,3.4060,3.4090,614
2012-05-30,18:30:00,3.4090,3.4095,3.4035,3.4040,556
2012-05-30,18:35:00,3.4040,3.4045,3.4020,3.4020,266
2012-05-30,18:40:00,3.4020,3.4030,3.4000,3.4020,285
2012-05-30,18:45:00,3.4020,3.4030,3.3990,3.4010,322
2012-05-30,18:50:00,3.4010,3.4040,3.4000,3.4030,177
2012-05-30,18:55:00,3.4030,3.4035,3.4000,3.4015,276
2012-05-30,19:00:00,3.4020,3.4255,3.4010,3.4125,1916
2012-05-30,19:05:00,3.4130,3.4160,3.4060,3.4125,615
2012-05-30,19:10:00,3.4130,3.4180,3.4095,3.4100,961
2012-05-30,19:15:00,3.4105,3.4110,3.4050,3.4110,358
2012-05-30,19:20:00,3.4115,3.4140,3.4085,3.4120,244
2012-05-30,19:25:00,3.4115,3.4160,3.4110,3.4150,278
2012-05-30,19:30:00,3.4150,3.4170,3.4110,3.4130,433
2012-05-30,19:35:00,3.4135,3.4170,3.4120,3.4170,101
2012-05-30,19:40:00,3.4170,3.4200,3.4170,3.4175,155
2012-05-30,19:45:00,3.4190,3.4245,3.4190,3.4195,452
2012-05-30,19:50:00,3.4195,3.4225,3.4190,3.4205,202
2012-05-30,19:55:00,3.4220,3.4225,3.4150,3.4170,431
2012-05-30,20:00:00,3.4170,3.4190,3.4150,3.4190,402
2012-05-30,20:05:00,3.4190,3.4225,3.4155,3.4175,574
2012-05-30,20:10:00,3.4175,3.4175,3.4120,3.4130,837
2012-05-30,20:15:00,3.4125,3.4145,3.4120,3.4130,241
2012-05-30,20:20:00,3.4125,3.4130,3.4035,3.4040,585
2012-05-30,20:25:00,3.4045,3.4075,3.4035,3.4070,385
2012-05-30,20:30:00,3.4070,3.4070,3.4030,3.4050,358
2012-05-30,20:35:00,3.4045,3.4095,3.4040,3.4090,319
2012-05-30,20:40:00,3.4080,3.4100,3.4060,3.4085,245
2012-05-30,20:45:00,3.4085,3.4100,3.4060,3.4100,163
2012-05-30,20:50:00,3.4085,3.4110,3.4075,3.4090,137
2012-05-30,20:55:00,3.4085,3.4100,3.4070,3.4095,146
2012-05-30,21:00:00,3.4095,3.4130,3.4070,3.4080,363
2012-05-30,21:05:00,3.4075,3.4075,3.4020,3.4030,503
2012-05-30,21:10:00,3.4030,3.4050,3.4025,3.4040,326
2012-05-30,21:15:00,3.4040,3.4040,3.3970,3.4010,927
2012-05-30,21:20:00,3.4010,3.4045,3.3990,3.3990,482
2012-05-30,21:25:00,3.4000,3.4015,3.3970,3.3970,348
2012-05-30,21:30:00,3.3975,3.3985,3.3930,3.3955,852
2012-05-30,21:35:00,3.3955,3.3960,3.3915,3.3920,717
2012-05-30,21:40:00,3.3915,3.3915,3.3830,3.3875,2674
2012-05-30,21:45:00,3.3875,3.3930,3.3870,3.3920,802
2012-05-30,21:50:00,3.3910,3.3930,3.3885,3.3920,385
2012-05-30,21:55:00,3.3930,3.3935,3.3900,3.3920,326
2012-05-30,22:00:00,3.3905,3.3935,3.3855,3.3915,932
2012-05-30,22:05:00,3.3910,3.4005,3.3900,3.3970,1235
2012-05-30,22:10:00,3.3975,3.3975,3.3910,3.3920,527
2012-05-30,22:15:00,3.3925,3.3945,3.3905,3.3920,571
2012-05-30,22:20:00,3.3915,3.3960,3.3910,3.3950,488
2012-05-30,22:25:00,3.3950,3.3965,3.3925,3.3935,362
2012-05-30,22:30:00,3.3935,3.3950,3.3905,3.3915,678
2012-05-30,22:35:00,3.3910,3.3915,3.3855,3.3875,894
2012-05-30,22:40:00,3.3880,3.3890,3.3850,3.3855,537
2012-05-30,22:45:00,3.3850,3.3865,3.3765,3.3785,1447
2012-05-30,22:50:00,3.3785,3.3845,3.3780,3.3820,663
2012-05-30,22:55:00,3.3820,3.3845,3.3785,3.3795,551
2012-05-30,23:00:00,3.3795,3.3840,3.3785,3.3805,937
2012-05-30,23:05:00,3.3805,3.3885,3.3785,3.3885,1256
2012-05-30,23:10:00,3.3885,3.3915,3.3870,3.3905,528
2012-05-30,23:15:00,3.3910,3.3915,3.3785,3.3795,917
2012-05-30,23:20:00,3.3800,3.3840,3.3770,3.3785,636
2012-05-30,23:25:00,3.3790,3.3800,3.3765,3.3785,329
2012-05-30,23:30:00,3.3780,3.3790,3.3725,3.3725,528
2012-05-30,23:35:00,3.3730,3.3790,3.3730,3.3790,456
2012-05-30,23:40:00,3.3785,3.3830,3.3745,3.3815,408
2012-05-30,23:45:00,3.3815,3.3830,3.3765,3.3780,591
2012-05-30,23:50:00,3.3785,3.3800,3.3770,3.3780,620
2012-05-30,23:55:00,3.3780,3.3835,3.3770,3.3815,295
2012-05-31,00:00:00,3.3825,3.3835,3.3805,3.3805,393
2012-05-31,00:05:00,3.3805,3.3830,3.3785,3.3820,200
2012-05-31,00:10:00,3.3815,3.3820,3.3780,3.3790,227
2012-05-31,00:15:00,3.3785,3.3790,3.3770,3.3790,250
2012-05-31,00:20:00,3.3785,3.3795,3.3775,3.3795,220
2012-05-31,00:25:00,3.3790,3.3800,3.3765,3.3780,269
2012-05-31,00:30:00,3.3785,3.3790,3.3760,3.3775,222
2012-05-31,00:35:00,3.3770,3.3845,3.3770,3.3830,383
2012-05-31,00:40:00,3.3830,3.3845,3.3815,3.3840,190
2012-05-31,00:45:00,3.3845,3.3855,3.3835,3.3850,173
2012-05-31,00:50:00,3.3850,3.3935,3.3845,3.3915,794
2012-05-31,00:55:00,3.3915,3.3930,3.3885,3.3910,975
2012-05-31,01:00:00,3.3910,3.3915,3.3880,3.3885,352
2012-05-31,01:05:00,3.3885,3.3900,3.3885,3.3895,158
2012-05-31,01:10:00,3.3895,3.3900,3.3880,3.3885,117
2012-05-31,01:15:00,3.3880,3.3900,3.3880,3.3900,374
2012-05-31,01:20:00,3.3895,3.3895,3.3880,3.3890,103
2012-05-31,01:25:00,3.3885,3.3890,3.3880,3.3890,57
2012-05-31,01:30:00,3.3890,3.3930,3.3890,3.3920,234
2012-05-31,01:35:00,3.3915,3.3920,3.3895,3.3910,126
2012-05-31,01:40:00,3.3910,3.3920,3.3905,3.3905,68
2012-05-31,01:45:00,3.3915,3.3930,3.3905,3.3915,108
2012-05-31,01:50:00,3.3920,3.3925,3.3900,3.3910,96
2012-05-31,01:55:00,3.3910,3.3925,3.3900,3.3920,96
2012-05-31,02:00:00,3.3920,3.3945,3.3920,3.3940,94
2012-05-31,02:05:00,3.3940,3.3940,3.3915,3.3920,34
2012-05-31,02:10:00,3.3920,3.3920,3.3880,3.3895,53
2012-05-31,02:15:00,3.3885,3.3900,3.3880,3.3895,69
2012-05-31,02:20:00,3.3895,3.3900,3.3880,3.3890,47
2012-05-31,02:25:00,3.3885,3.3890,3.3845,3.3865,87
2012-05-31,02:30:00,3.3875,3.3880,3.3850,3.3850,77
2012-05-31,02:35:00,3.3855,3.3855,3.3820,3.3825,68
2012-05-31,02:40:00,3.3830,3.3840,3.3815,3.3835,92
2012-05-31,02:45:00,3.3840,3.3840,3.3805,3.3820,46
2012-05-31,02:50:00,3.3830,3.3830,3.3810,3.3820,44
2012-05-31,02:55:00,3.3835,3.3840,3.3820,3.3820,18
2012-05-31,03:00:00,3.3830,3.3840,3.3810,3.3810,33
2012-05-31,03:05:00,3.3800,3.3810,3.3790,3.3800,50
2012-05-31,03:10:00,3.3795,3.3800,3.3760,3.3775,128
2012-05-31,03:15:00,3.3770,3.3770,3.3745,3.3745,115
2012-05-31,03:20:00,3.3745,3.3800,3.3740,3.3795,120
2012-05-31,03:25:00,3.3790,3.3830,3.3780,3.3830,92
2012-05-31,03:30:00,3.3830,3.3900,3.3820,3.3840,93
2012-05-31,03:35:00,3.3840,3.3845,3.3825,3.3835,30
2012-05-31,03:40:00,3.3845,3.3845,3.3770,3.3770,135
2012-05-31,03:45:00,3.3770,3.3795,3.3760,3.3780,74
2012-05-31,03:50:00,3.3790,3.3820,3.3785,3.3800,77
2012-05-31,03:55:00,3.3805,3.3820,3.3800,3.3800,55
2012-05-31,04:00:00,3.3805,3.3810,3.3790,3.3800,57
2012-05-31,04:05:00,3.3795,3.3810,3.3775,3.3785,38
2012-05-31,04:10:00,3.3785,3.3800,3.3780,3.3780,15
2012-05-31,04:15:00,3.3780,3.3780,3.3770,3.3770,10
2012-05-31,04:20:00,3.3795,3.3795,3.3775,3.3775,16
2012-05-31,04:25:00,3.3790,3.3795,3.3780,3.3795,7
2012-05-31,04:30:00,3.3780,3.3810,3.3770,3.3810,28
2012-05-31,04:35:00,3.3795,3.3815,3.3785,3.3795,31
2012-05-31,04:40:00,3.3785,3.3785,3.3780,3.3780,14
2012-05-31,04:45:00,3.3780,3.3780,3.3765,3.3780,14
2012-05-31,04:50:00,3.3770,3.3780,3.3760,3.3760,23
2012-05-31,04:55:00,3.3760,3.3780,3.3755,3.3765,31
2012-05-31,05:00:00,3.3765,3.3780,3.3755,3.3775,39
2012-05-31,05:05:00,3.3770,3.3775,3.3750,3.3755,14
2012-05-31,05:10:00,3.3755,3.3765,3.3740,3.3765,52
2012-05-31,06:00:00,3.3855,3.3855,3.3795,3.3825,105
2012-05-31,06:05:00,3.3825,3.3825,3.3815,3.3815,2
2012-05-31,06:10:00,3.3805,3.3840,3.3805,3.3830,45
2012-05-31,06:15:00,3.3840,3.3850,3.3830,3.3850,13
2012-05-31,06:20:00,3.3840,3.3845,3.3840,3.3845,6
2012-05-31,06:25:00,3.3850,3.3865,3.3845,3.3865,22
2012-05-31,06:30:00,3.3865,3.3880,3.3840,3.3860,35
2012-05-31,06:35:00,3.3845,3.3845,3.3825,3.3825,9
2012-05-31,06:40:00,3.3820,3.3820,3.3795,3.3795,58
2012-05-31,06:45:00,3.3795,3.3795,3.3770,3.3770,42
2012-05-31,06:50:00,3.3770,3.3770,3.3740,3.3740,71
2012-05-31,06:55:00,3.3750,3.3775,3.3745,3.3775,44
2012-05-31,07:00:00,3.3775,3.3795,3.3750,3.3760,17
2012-05-31,07:05:00,3.3755,3.3760,3.3750,3.3755,11
2012-05-31,07:10:00,3.3755,3.3760,3.3745,3.3745,30
2012-05-31,07:15:00,3.3745,3.3750,3.3610,3.3690,380
2012-05-31,07:20:00,3.3705,3.3735,3.3690,3.3735,27
2012-05-31,07:25:00,3.3720,3.3720,3.3650,3.3650,176
2012-05-31,07:30:00,3.3645,3.3655,3.3610,3.3650,190
2012-05-31,07:35:00,3.3640,3.3660,3.3640,3.3660,43
2012-05-31,07:40:00,3.3660,3.3670,3.3660,3.3665,19
2012-05-31,07:45:00,3.3670,3.3690,3.3670,3.3680,43
2012-05-31,07:50:00,3.3670,3.3675,3.3670,3.3675,6
2012-05-31,07:55:00,3.3675,3.3680,3.3665,3.3675,37
2012-05-31,08:00:00,3.3675,3.3690,3.3575,3.3590,367
2012-05-31,08:05:00,3.3595,3.3600,3.3540,3.3565,207
2012-05-31,08:10:00,3.3565,3.3580,3.3540,3.3575,121
2012-05-31,08:15:00,3.3585,3.3590,3.3555,3.3585,57
2012-05-31,08:20:00,3.3585,3.3625,3.3585,3.3625,112
2012-05-31,08:25:00,3.3630,3.3650,3.3615,3.3625,130
2012-05-31,08:30:00,3.3635,3.3640,3.3635,3.3640,12
2012-05-31,08:35:00,3.3650,3.3670,3.3650,3.3670,32
2012-05-31,08:40:00,3.3660,3.3700,3.3655,3.3675,81
2012-05-31,08:45:00,3.3680,3.3710,3.3665,3.3685,129
2012-05-31,08:50:00,3.3685,3.3685,3.3645,3.3665,107
2012-05-31,08:55:00,3.3670,3.3675,3.3650,3.3650,148
2012-05-31,09:00:00,3.3650,3.3700,3.3635,3.3680,457
2012-05-31,09:05:00,3.3680,3.3700,3.3670,3.3700,223
2012-05-31,09:10:00,3.3705,3.3735,3.3700,3.3720,282
2012-05-31,09:15:00,3.3720,3.3765,3.3715,3.3755,219
2012-05-31,09:20:00,3.3755,3.3755,3.3705,3.3720,124
2012-05-31,09:25:00,3.3720,3.3720,3.3675,3.3685,212
2012-05-31,09:30:00,3.3685,3.3700,3.3680,3.3700,113
2012-05-31,09:35:00,3.3700,3.3720,3.3685,3.3715,221
2012-05-31,09:40:00,3.3715,3.3745,3.3690,3.3730,213
2012-05-31,09:45:00,3.3725,3.3740,3.3700,3.3740,56
2012-05-31,09:50:00,3.3740,3.3750,3.3725,3.3745,90
2012-05-31,09:55:00,3.3735,3.3745,3.3710,3.3710,68
2012-05-31,10:00:00,3.3710,3.3715,3.3700,3.3700,62
2012-05-31,10:05:00,3.3705,3.3725,3.3700,3.3720,29
2012-05-31,10:10:00,3.3700,3.3700,3.3655,3.3665,73
2012-05-31,10:15:00,3.3660,3.3665,3.3650,3.3660,42
2012-05-31,10:20:00,3.3670,3.3720,3.3670,3.3715,93
2012-05-31,10:25:00,3.3715,3.3725,3.3695,3.3705,114
2012-05-31,10:30:00,3.3700,3.3720,3.3690,3.3695,49
2012-05-31,10:35:00,3.3690,3.3725,3.3685,3.3715,50
2012-05-31,10:40:00,3.3710,3.3740,3.3710,3.3730,144
2012-05-31,10:45:00,3.3730,3.3740,3.3715,3.3720,37
2012-05-31,10:50:00,3.3715,3.3720,3.3705,3.3720,65
2012-05-31,10:55:00,3.3720,3.3725,3.3700,3.3715,46
2012-05-31,11:00:00,3.3720,3.3740,3.3715,3.3740,96
2012-05-31,11:05:00,3.3740,3.3740,3.3720,3.3735,75
2012-05-31,11:10:00,3.3740,3.3750,3.3730,3.3735,57
2012-05-31,11:15:00,3.3740,3.3750,3.3740,3.3750,42
2012-05-31,11:20:00,3.3750,3.3750,3.3735,3.3740,56
2012-05-31,11:25:00,3.3740,3.3740,3.3720,3.3730,45
2012-05-31,11:30:00,3.3725,3.3725,3.3710,3.3715,49
2012-05-31,11:35:00,3.3725,3.3725,3.3720,3.3720,8
2012-05-31,11:40:00,3.3715,3.3715,3.3710,3.3710,15
2012-05-31,11:45:00,3.3710,3.3710,3.3705,3.3705,19
2012-05-31,11:50:00,3.3705,3.3710,3.3700,3.3700,24
2012-05-31,11:55:00,3.3700,3.3700,3.3685,3.3690,46
2012-05-31,12:00:00,3.3690,3.3710,3.3680,3.3705,72
2012-05-31,12:05:00,3.3705,3.3720,3.3700,3.3715,8
2012-05-31,12:10:00,3.3720,3.3720,3.3715,3.3715,6
2012-05-31,12:15:00,3.3710,3.3725,3.3700,3.3720,55
2012-05-31,12:20:00,3.3725,3.3725,3.3710,3.3715,19
2012-05-31,12:25:00,3.3730,3.3735,3.3705,3.3705,41
2012-05-31,12:30:00,3.3710,3.3715,3.3675,3.3685,142
2012-05-31,12:35:00,3.3685,3.3700,3.3670,3.3685,87
2012-05-31,12:40:00,3.3685,3.3695,3.3670,3.3695,107
2012-05-31,12:45:00,3.3675,3.3710,3.3670,3.3710,106
2012-05-31,12:50:00,3.3715,3.3725,3.3685,3.3690,42
2012-05-31,12:55:00,3.3700,3.3715,3.3700,3.3715,12
2012-05-31,13:00:00,3.3710,3.3720,3.3700,3.3715,66
2012-05-31,13:05:00,3.3715,3.3720,3.3685,3.3685,25
2012-05-31,13:10:00,3.3695,3.3710,3.3695,3.3710,51
2012-05-31,13:15:00,3.3690,3.3705,3.3690,3.3700,27
2012-05-31,13:20:00,3.3700,3.3710,3.3695,3.3700,45
2012-05-31,13:25:00,3.3695,3.3725,3.3690,3.3715,89
2012-05-31,13:30:00,3.3715,3.3740,3.3710,3.3730,133
2012-05-31,13:35:00,3.3730,3.3730,3.3695,3.3725,102
2012-05-31,13:40:00,3.3725,3.3740,3.3720,3.3735,51
2012-05-31,13:45:00,3.3735,3.3845,3.3735,3.3825,693
2012-05-31,13:50:00,3.3825,3.3825,3.3800,3.3810,129
2012-05-31,13:55:00,3.3805,3.3840,3.3805,3.3830,170
2012-05-31,14:00:00,3.3825,3.3850,3.3815,3.3825,194
2012-05-31,14:05:00,3.3820,3.3830,3.3805,3.3825,127
2012-05-31,14:10:00,3.3825,3.3825,3.3805,3.3805,91
2012-05-31,14:15:00,3.3800,3.3820,3.3770,3.3810,120
2012-05-31,14:20:00,3.3815,3.3825,3.3805,3.3820,113
2012-05-31,14:25:00,3.3825,3.3835,3.3805,3.3825,111
2012-05-31,14:30:00,3.3825,3.3840,3.3825,3.3840,139
2012-05-31,14:35:00,3.3840,3.3840,3.3805,3.3805,116
2012-05-31,14:40:00,3.3805,3.3805,3.3765,3.3765,157
2012-05-31,14:45:00,3.3765,3.3785,3.3755,3.3765,369
2012-05-31,14:50:00,3.3770,3.3790,3.3760,3.3780,98
2012-05-31,14:55:00,3.3780,3.3795,3.3760,3.3795,113
2012-05-31,15:00:00,3.3790,3.3810,3.3760,3.3760,159
2012-05-31,15:05:00,3.3760,3.3845,3.3760,3.3840,242
2012-05-31,15:10:00,3.3840,3.3845,3.3825,3.3830,153
2012-05-31,15:15:00,3.3840,3.3900,3.3840,3.3900,461
2012-05-31,15:20:00,3.3900,3.3915,3.3885,3.3905,253
2012-05-31,15:25:00,3.3900,3.3940,3.3890,3.3905,240
2012-05-31,15:30:00,3.3900,3.3900,3.3815,3.3815,262
2012-05-31,15:35:00,3.3810,3.3855,3.3805,3.3840,183
2012-05-31,15:40:00,3.3840,3.3890,3.3820,3.3885,220
2012-05-31,15:45:00,3.3885,3.3895,3.3830,3.3855,264
2012-05-31,15:50:00,3.3865,3.3875,3.3825,3.3830,155
2012-05-31,15:55:00,3.3835,3.3890,3.3830,3.3865,182
2012-05-31,16:00:00,3.3870,3.3890,3.3850,3.3865,70
2012-05-31,16:05:00,3.3870,3.3900,3.3860,3.3890,193
2012-05-31,16:10:00,3.3895,3.3920,3.3880,3.3920,180
2012-05-31,16:15:00,3.3920,3.3920,3.3885,3.3895,86
2012-05-31,16:20:00,3.3895,3.3910,3.3885,3.3890,65
2012-05-31,16:25:00,3.3885,3.3895,3.3860,3.3880,153
2012-05-31,16:30:00,3.3885,3.3920,3.3880,3.3920,105
2012-05-31,16:35:00,3.3915,3.3940,3.3895,3.3930,162
2012-05-31,16:40:00,3.3930,3.3935,3.3915,3.3930,146
2012-05-31,16:45:00,3.3930,3.3960,3.3930,3.3960,280
2012-05-31,16:50:00,3.3965,3.3970,3.3930,3.3960,218
2012-05-31,16:55:00,3.3950,3.3950,3.3925,3.3930,69
2012-05-31,17:00:00,3.3925,3.3965,3.3925,3.3950,245
2012-05-31,17:05:00,3.3955,3.3970,3.3945,3.3965,244
2012-05-31,17:10:00,3.3965,3.3980,3.3945,3.3970,119
2012-05-31,17:15:00,3.3970,3.3975,3.3915,3.3925,212
2012-05-31,17:20:00,3.3920,3.3970,3.3920,3.3970,110
2012-05-31,17:25:00,3.3970,3.4010,3.3970,3.4005,325
2012-05-31,17:30:00,3.4010,3.4050,3.3995,3.4035,444
2012-05-31,17:35:00,3.4035,3.4050,3.4030,3.4045,214
2012-05-31,17:40:00,3.4050,3.4055,3.4010,3.4020,271
2012-05-31,17:45:00,3.4025,3.4025,3.3975,3.3975,208
2012-05-31,17:50:00,3.3975,3.3995,3.3960,3.3980,277
2012-05-31,17:55:00,3.3980,3.3985,3.3960,3.3965,80
2012-05-31,18:00:00,3.3965,3.3980,3.3965,3.3970,161
2012-05-31,18:05:00,3.3965,3.3970,3.3940,3.3940,130
2012-05-31,18:10:00,3.3940,3.3940,3.3925,3.3930,94
2012-05-31,18:15:00,3.3935,3.3940,3.3900,3.3920,254
2012-05-31,18:20:00,3.3920,3.3940,3.3920,3.3920,81
2012-05-31,18:25:00,3.3920,3.3935,3.3905,3.3910,107
2012-05-31,18:30:00,3.3910,3.3925,3.3895,3.3900,75
2012-05-31,18:35:00,3.3900,3.3910,3.3850,3.3890,313
2012-05-31,18:40:00,3.3890,3.3910,3.3885,3.3895,297
2012-05-31,18:45:00,3.3890,3.3895,3.3865,3.3875,110
2012-05-31,18:50:00,3.3870,3.3905,3.3870,3.3890,169
2012-05-31,18:55:00,3.3885,3.3930,3.3885,3.3930,254
2012-05-31,19:00:00,3.3925,3.3945,3.3920,3.3925,105
2012-05-31,19:05:00,3.3925,3.3930,3.3880,3.3925,155
2012-05-31,19:10:00,3.3930,3.3945,3.3915,3.3925,93
2012-05-31,19:15:00,3.3925,3.3935,3.3885,3.3900,100
2012-05-31,19:20:00,3.3890,3.3900,3.3865,3.3895,110
2012-05-31,19:25:00,3.3895,3.3905,3.3870,3.3870,159
2012-05-31,19:30:00,3.3880,3.3895,3.3865,3.3885,153
2012-05-31,19:35:00,3.3885,3.3940,3.3875,3.3940,176
2012-05-31,19:40:00,3.3935,3.3945,3.3920,3.3925,174
2012-05-31,19:45:00,3.3925,3.3930,3.3900,3.3930,113
2012-05-31,19:50:00,3.3920,3.3935,3.3900,3.3910,121
2012-05-31,19:55:00,3.3905,3.3920,3.3885,3.3900,121
2012-05-31,20:00:00,3.3905,3.3930,3.3895,3.3900,94
2012-05-31,20:05:00,3.3900,3.3915,3.3895,3.3900,106
2012-05-31,20:10:00,3.3900,3.3910,3.3870,3.3870,671
2012-05-31,20:15:00,3.3870,3.3890,3.3825,3.3880,662
2012-05-31,20:20:00,3.3875,3.3875,3.3820,3.3825,221
2012-05-31,20:25:00,3.3820,3.3845,3.3820,3.3835,307
2012-05-31,20:30:00,3.3830,3.3870,3.3805,3.3845,559
2012-05-31,20:35:00,3.3845,3.3865,3.3790,3.3795,363
2012-05-31,20:40:00,3.3795,3.3815,3.3670,3.3695,1131
2012-05-31,20:45:00,3.3690,3.3730,3.3665,3.3705,552
2012-05-31,20:50:00,3.3700,3.3790,3.3695,3.3775,493
2012-05-31,20:55:00,3.3770,3.3790,3.3755,3.3775,547
2012-05-31,21:00:00,3.3770,3.3775,3.3740,3.3760,317
2012-05-31,21:05:00,3.3765,3.3810,3.3755,3.3770,407
2012-05-31,21:10:00,3.3765,3.3830,3.3755,3.3820,266
2012-05-31,21:15:00,3.3815,3.3850,3.3815,3.3850,352
2012-05-31,21:20:00,3.3845,3.3855,3.3820,3.3845,382
2012-05-31,21:25:00,3.3845,3.3845,3.3820,3.3830,186
2012-05-31,21:30:00,3.3825,3.3845,3.3810,3.3830,468
2012-05-31,21:35:00,3.3830,3.3840,3.3750,3.3760,591
2012-05-31,21:40:00,3.3760,3.3765,3.3690,3.3695,860
2012-05-31,21:45:00,3.3695,3.3710,3.3615,3.3630,1337
2012-05-31,21:50:00,3.3620,3.3645,3.3555,3.3565,1074
2012-05-31,21:55:00,3.3560,3.3580,3.3540,3.3555,1044
2012-05-31,22:00:00,3.3545,3.3590,3.3525,3.3570,956
2012-05-31,22:05:00,3.3570,3.3575,3.3490,3.3515,1578
2012-05-31,22:10:00,3.3510,3.3540,3.3490,3.3540,634
2012-05-31,22:15:00,3.3535,3.3605,3.3525,3.3600,859
2012-05-31,22:20:00,3.3600,3.3600,3.3550,3.3560,602
2012-05-31,22:25:00,3.3565,3.3590,3.3520,3.3565,872
2012-05-31,22:30:00,3.3565,3.3565,3.3505,3.3530,587
2012-05-31,22:35:00,3.3525,3.3550,3.3455,3.3465,1171
2012-05-31,22:40:00,3.3465,3.3475,3.3420,3.3435,1290
2012-05-31,22:45:00,3.3440,3.3470,3.3415,3.3435,1108
2012-05-31,22:50:00,3.3440,3.3460,3.3415,3.3435,394
2012-05-31,22:55:00,3.3440,3.3560,3.3435,3.3515,867
2012-05-31,23:00:00,3.3510,3.3520,3.3430,3.3440,700
2012-05-31,23:05:00,3.3445,3.3530,3.3430,3.3515,639
2012-05-31,23:10:00,3.3515,3.3540,3.3495,3.3500,471
2012-05-31,23:15:00,3.3505,3.3555,3.3495,3.3555,604
2012-05-31,23:20:00,3.3560,3.3570,3.3525,3.3560,711
2012-05-31,23:25:00,3.3560,3.3560,3.3450,3.3470,760
2012-05-31,23:30:00,3.3470,3.3560,3.3455,3.3560,742
2012-05-31,23:35:00,3.3560,3.3570,3.3510,3.3540,574
2012-05-31,23:40:00,3.3535,3.3540,3.3485,3.3490,306
2012-05-31,23:45:00,3.3495,3.3515,3.3445,3.3445,477
2012-05-31,23:50:00,3.3445,3.3530,3.3445,3.3530,1029
2012-05-31,23:55:00,3.3530,3.3605,3.3530,3.3585,968
2012-06-01,00:00:00,3.3585,3.3610,3.3565,3.3590,354
2012-06-01,00:05:00,3.3585,3.3635,3.3580,3.3625,299
2012-06-01,00:10:00,3.3630,3.3640,3.3605,3.3640,209
2012-06-01,00:15:00,3.3640,3.3675,3.3630,3.3670,516
2012-06-01,00:20:00,3.3675,3.3750,3.3670,3.3740,657
2012-06-01,00:25:00,3.3740,3.3820,3.3740,3.3780,984
2012-06-01,00:30:00,3.3785,3.3785,3.3710,3.3730,485
2012-06-01,00:35:00,3.3725,3.3750,3.3700,3.3730,484
2012-06-01,00:40:00,3.3730,3.3765,3.3710,3.3760,357
2012-06-01,00:45:00,3.3760,3.3765,3.3700,3.3745,314
2012-06-01,00:50:00,3.3740,3.3760,3.3710,3.3720,406
2012-06-01,00:55:00,3.3715,3.3740,3.3610,3.3635,2273
2012-06-01,01:00:00,3.3635,3.3720,3.3635,3.3720,730
2012-06-01,01:05:00,3.3715,3.3750,3.3695,3.3710,382
2012-06-01,01:10:00,3.3710,3.3725,3.3700,3.3725,190
2012-06-01,01:15:00,3.3725,3.3730,3.3715,3.3715,137
2012-06-01,01:20:00,3.3715,3.3720,3.3680,3.3685,215
2012-06-01,01:25:00,3.3685,3.3685,3.3665,3.3665,143
2012-06-01,01:30:00,3.3665,3.3675,3.3660,3.3660,168
2012-06-01,01:35:00,3.3655,3.3660,3.3630,3.3640,298
2012-06-01,01:40:00,3.3635,3.3645,3.3605,3.3625,164
2012-06-01,01:45:00,3.3625,3.3635,3.3590,3.3590,229
2012-06-01,01:50:00,3.3595,3.3595,3.3565,3.3585,191
2012-06-01,01:55:00,3.3580,3.3590,3.3565,3.3590,179
2012-06-01,02:00:00,3.3590,3.3625,3.3585,3.3625,69
2012-06-01,02:05:00,3.3630,3.3655,3.3630,3.3640,80
2012-06-01,02:10:00,3.3655,3.3675,3.3625,3.3625,149
2012-06-01,02:15:00,3.3640,3.3640,3.3605,3.3605,62
2012-06-01,02:20:00,3.3595,3.3600,3.3565,3.3585,80
2012-06-01,02:25:00,3.3585,3.3630,3.3585,3.3610,61
2012-06-01,02:30:00,3.3615,3.3640,3.3600,3.3625,46
2012-06-01,02:35:00,3.3620,3.3640,3.3615,3.3630,12
2012-06-01,02:40:00,3.3625,3.3660,3.3625,3.3650,63
2012-06-01,02:45:00,3.3650,3.3650,3.3635,3.3645,45
2012-06-01,02:50:00,3.3640,3.3645,3.3600,3.3615,185
2012-06-01,02:55:00,3.3630,3.3650,3.3620,3.3645,95
2012-06-01,03:00:00,3.3650,3.3650,3.3625,3.3630,28
2012-06-01,03:05:00,3.3620,3.3630,3.3615,3.3630,26
2012-06-01,03:10:00,3.3630,3.3655,3.3630,3.3650,50
2012-06-01,03:15:00,3.3645,3.3650,3.3640,3.3640,20
2012-06-01,03:20:00,3.3640,3.3650,3.3630,3.3650,19
2012-06-01,03:25:00,3.3650,3.3695,3.3650,3.3675,123
2012-06-01,03:30:00,3.3680,3.3695,3.3655,3.3685,76
2012-06-01,03:35:00,3.3695,3.3725,3.3685,3.3720,82
2012-06-01,03:40:00,3.3710,3.3710,3.3680,3.3680,34
2012-06-01,03:45:00,3.3675,3.3685,3.3650,3.3655,96
2012-06-01,03:50:00,3.3655,3.3660,3.3650,3.3655,90
2012-06-01,03:55:00,3.3650,3.3660,3.3620,3.3625,136
2012-06-01,04:00:00,3.3615,3.3640,3.3575,3.3605,146
2012-06-01,04:05:00,3.3600,3.3605,3.3585,3.3595,43
2012-06-01,04:10:00,3.3595,3.3600,3.3575,3.3580,52
2012-06-01,04:15:00,3.3580,3.3605,3.3580,3.3585,18
2012-06-01,04:20:00,3.3585,3.3620,3.3585,3.3610,63
2012-06-01,04:25:00,3.3615,3.3640,3.3610,3.3630,29
2012-06-01,04:30:00,3.3630,3.3635,3.3620,3.3625,48
2012-06-01,04:35:00,3.3625,3.3630,3.3625,3.3630,8
2012-06-01,04:40:00,3.3620,3.3620,3.3605,3.3605,6
2012-06-01,04:45:00,3.3605,3.3620,3.3605,3.3615,14
2012-06-01,04:50:00,3.3600,3.3600,3.3600,3.3600,1
2012-06-01,04:55:00,3.3600,3.3600,3.3585,3.3585,13
2012-06-01,05:00:00,3.3585,3.3620,3.3585,3.3610,5
2012-06-01,05:05:00,3.3610,3.3610,3.3600,3.3600,4
2012-06-01,05:10:00,3.3610,3.3620,3.3610,3.3620,4
2012-06-01,06:00:00,3.3575,3.3600,3.3570,3.3600,100
2012-06-01,06:05:00,3.3595,3.3615,3.3590,3.3615,14
2012-06-01,06:10:00,3.3610,3.3685,3.3610,3.3680,98
2012-06-01,06:15:00,3.3675,3.3675,3.3650,3.3650,13
2012-06-01,06:20:00,3.3650,3.3650,3.3635,3.3635,7
2012-06-01,06:25:00,3.3640,3.3670,3.3635,3.3655,11
2012-06-01,06:30:00,3.3665,3.3670,3.3665,3.3670,2
2012-06-01,06:35:00,3.3670,3.3680,3.3670,3.3675,14
2012-06-01,06:40:00,3.3665,3.3665,3.3645,3.3655,19
2012-06-01,06:45:00,3.3655,3.3660,3.3650,3.3650,10
2012-06-01,06:50:00,3.3630,3.3630,3.3630,3.3630,2
2012-06-01,06:55:00,3.3645,3.3655,3.3645,3.3655,6
2012-06-01,07:00:00,3.3650,3.3670,3.3650,3.3650,11
2012-06-01,07:05:00,3.3645,3.3650,3.3645,3.3650,3
2012-06-01,07:10:00,3.3635,3.3640,3.3620,3.3640,24
2012-06-01,07:15:00,3.3635,3.3645,3.3635,3.3645,16
2012-06-01,07:20:00,3.3635,3.3635,3.3610,3.3610,7
2012-06-01,07:25:00,3.3605,3.3610,3.3605,3.3605,9
2012-06-01,07:30:00,3.3615,3.3620,3.3600,3.3615,15
2012-06-01,07:35:00,3.3620,3.3620,3.3600,3.3600,11
2012-06-01,07:40:00,3.3605,3.3605,3.3605,3.3605,1
2012-06-01,07:45:00,3.3610,3.3620,3.3610,3.3610,12
2012-06-01,07:50:00,3.3610,3.3630,3.3605,3.3630,14
2012-06-01,07:55:00,3.3620,3.3625,3.3620,3.3625,15
2012-06-01,08:00:00,3.3625,3.3625,3.3605,3.3620,30
2012-06-01,08:05:00,3.3615,3.3615,3.3585,3.3610,31
2012-06-01,08:10:00,3.3620,3.3655,3.3620,3.3650,88
2012-06-01,08:15:00,3.3650,3.3650,3.3625,3.3640,17
2012-06-01,08:20:00,3.3635,3.3635,3.3625,3.3625,10
2012-06-01,08:25:00,3.3630,3.3650,3.3630,3.3630,26
2012-06-01,08:30:00,3.3635,3.3635,3.3630,3.3630,9
2012-06-01,08:35:00,3.3640,3.3655,3.3630,3.3655,71
2012-06-01,08:40:00,3.3650,3.3690,3.3650,3.3675,98
2012-06-01,08:45:00,3.3665,3.3680,3.3650,3.3650,153
2012-06-01,08:50:00,3.3655,3.3655,3.3625,3.3635,110
2012-06-01,08:55:00,3.3640,3.3660,3.3540,3.3550,298
2012-06-01,09:00:00,3.3545,3.3705,3.3545,3.3625,682
2012-06-01,09:05:00,3.3630,3.3635,3.3510,3.3515,491
2012-06-01,09:10:00,3.3515,3.3555,3.3515,3.3545,226
2012-06-01,09:15:00,3.3545,3.3570,3.3535,3.3565,199
2012-06-01,09:20:00,3.3560,3.3590,3.3560,3.3590,89
2012-06-01,09:25:00,3.3595,3.3685,3.3595,3.3665,280
2012-06-01,09:30:00,3.3670,3.3735,3.3645,3.3730,345
2012-06-01,09:35:00,3.3730,3.3775,3.3700,3.3705,323
2012-06-01,09:40:00,3.3720,3.3725,3.3675,3.3680,125
2012-06-01,09:45:00,3.3680,3.3710,3.3670,3.3695,202
2012-06-01,09:50:00,3.3705,3.3705,3.3670,3.3690,68
2012-06-01,09:55:00,3.3685,3.3720,3.3680,3.3720,61
2012-06-01,10:00:00,3.3715,3.3730,3.3685,3.3690,113
2012-06-01,10:05:00,3.3695,3.3700,3.3685,3.3690,42
2012-06-01,10:10:00,3.3695,3.3695,3.3680,3.3685,15
2012-06-01,10:15:00,3.3690,3.3705,3.3680,3.3695,67
2012-06-01,10:20:00,3.3695,3.3725,3.3695,3.3705,56
2012-06-01,10:25:00,3.3710,3.3720,3.3710,3.3715,25
2012-06-01,10:30:00,3.3710,3.3720,3.3700,3.3720,63
2012-06-01,10:35:00,3.3715,3.3720,3.3710,3.3720,71
2012-06-01,10:40:00,3.3720,3.3760,3.3720,3.3755,108
2012-06-01,10:45:00,3.3755,3.3765,3.3740,3.3750,113
2012-06-01,10:50:00,3.3750,3.3755,3.3740,3.3740,181
2012-06-01,10:55:00,3.3745,3.3750,3.3735,3.3735,65
2012-06-01,11:00:00,3.3735,3.3735,3.3710,3.3730,86
2012-06-01,11:05:00,3.3730,3.3755,3.3730,3.3745,41
2012-06-01,11:10:00,3.3750,3.3755,3.3740,3.3750,23
2012-06-01,11:15:00,3.3755,3.3760,3.3730,3.3730,82
2012-06-01,11:20:00,3.3730,3.3755,3.3730,3.3750,88
2012-06-01,11:25:00,3.3745,3.3760,3.3725,3.3750,175
2012-06-01,11:30:00,3.3740,3.3740,3.3740,3.3740,8
2012-06-01,11:35:00,3.3740,3.3740,3.3720,3.3730,32
2012-06-01,11:40:00,3.3730,3.3730,3.3720,3.3720,25
2012-06-01,11:45:00,3.3725,3.3725,3.3715,3.3725,11
2012-06-01,11:50:00,3.3730,3.3740,3.3720,3.3730,34
2012-06-01,11:55:00,3.3730,3.3740,3.3720,3.3740,23
2012-06-01,12:00:00,3.3745,3.3745,3.3730,3.3730,14
2012-06-01,12:05:00,3.3720,3.3735,3.3720,3.3735,13
2012-06-01,12:10:00,3.3735,3.3735,3.3720,3.3720,6
2012-06-01,12:15:00,3.3715,3.3730,3.3715,3.3720,12
2012-06-01,12:20:00,3.3720,3.3725,3.3720,3.3725,4
2012-06-01,12:25:00,3.3725,3.3730,3.3720,3.3720,32
2012-06-01,12:30:00,3.3730,3.3735,3.3710,3.3720,95
2012-06-01,12:35:00,3.3725,3.3740,3.3725,3.3725,49
2012-06-01,12:40:00,3.3730,3.3735,3.3710,3.3710,47
2012-06-01,12:45:00,3.3715,3.3715,3.3700,3.3700,60
2012-06-01,12:50:00,3.3700,3.3720,3.3690,3.3715,86
2012-06-01,12:55:00,3.3725,3.3745,3.3720,3.3740,39
2012-06-01,13:00:00,3.3735,3.3745,3.3720,3.3745,43
2012-06-01,13:05:00,3.3745,3.3755,3.3725,3.3725,89
2012-06-01,13:10:00,3.3730,3.3735,3.3715,3.3735,47
2012-06-01,13:15:00,3.3725,3.3750,3.3725,3.3750,31
2012-06-01,13:20:00,3.3750,3.3760,3.3735,3.3745,134
2012-06-01,13:25:00,3.3745,3.3750,3.3730,3.3740,31
2012-06-01,13:30:00,3.3740,3.3740,3.3725,3.3725,41
2012-06-01,13:35:00,3.3725,3.3725,3.3680,3.3685,188
2012-06-01,13:40:00,3.3685,3.3720,3.3685,3.3705,122
2012-06-01,13:45:00,3.3720,3.3735,3.3705,3.3705,52
2012-06-01,13:50:00,3.3705,3.3735,3.3705,3.3710,81
2012-06-01,13:55:00,3.3715,3.3730,3.3710,3.3730,58
2012-06-01,14:00:00,3.3725,3.3725,3.3690,3.3700,160
2012-06-01,14:05:00,3.3705,3.3710,3.3700,3.3705,67
2012-06-01,14:10:00,3.3705,3.3710,3.3695,3.3700,66
2012-06-01,14:15:00,3.3695,3.3695,3.3670,3.3695,179
2012-06-01,14:20:00,3.3695,3.3695,3.3645,3.3660,200
2012-06-01,14:25:00,3.3665,3.3675,3.3650,3.3670,104
2012-06-01,14:30:00,3.3675,3.3690,3.3660,3.3690,86
2012-06-01,14:35:00,3.3690,3.3700,3.3675,3.3675,42
2012-06-01,14:40:00,3.3680,3.3685,3.3655,3.3660,85
2012-06-01,14:45:00,3.3660,3.3670,3.3640,3.3660,152
2012-06-01,14:50:00,3.3655,3.3655,3.3630,3.3640,101
2012-06-01,14:55:00,3.3635,3.3650,3.3620,3.3620,188
2012-06-01,15:00:00,3.3630,3.3655,3.3615,3.3615,205
2012-06-01,15:05:00,3.3615,3.3620,3.3560,3.3605,285
2012-06-01,15:10:00,3.3605,3.3615,3.3540,3.3545,265
2012-06-01,15:15:00,3.3550,3.3550,3.3515,3.3530,347
2012-06-01,15:20:00,3.3525,3.3575,3.3515,3.3560,256
2012-06-01,15:25:00,3.3550,3.3570,3.3545,3.3555,193
2012-06-01,15:30:00,3.3555,3.3590,3.3550,3.3580,130
2012-06-01,15:35:00,3.3570,3.3585,3.3540,3.3585,191
2012-06-01,15:40:00,3.3590,3.3625,3.3580,3.3615,288
2012-06-01,15:45:00,3.3620,3.3630,3.3600,3.3615,110
2012-06-01,15:50:00,3.3610,3.3640,3.3610,3.3635,82
2012-06-01,15:55:00,3.3635,3.3650,3.3620,3.3620,88
2012-06-01,16:00:00,3.3620,3.3625,3.3535,3.3560,314
2012-06-01,16:05:00,3.3555,3.3590,3.3555,3.3585,77
2012-06-01,16:10:00,3.3590,3.3605,3.3550,3.3555,122
2012-06-01,16:15:00,3.3555,3.3565,3.3530,3.3530,68
2012-06-01,16:20:00,3.3535,3.3545,3.3495,3.3495,242
2012-06-01,16:25:00,3.3490,3.3500,3.3465,3.3490,242
2012-06-01,16:30:00,3.3485,3.3490,3.3415,3.3415,421
2012-06-01,16:35:00,3.3420,3.3470,3.3410,3.3465,340
2012-06-01,16:40:00,3.3470,3.3495,3.3445,3.3455,232
2012-06-01,16:45:00,3.3445,3.3450,3.3425,3.3445,157
2012-06-01,16:50:00,3.3450,3.3450,3.3425,3.3425,72
2012-06-01,16:55:00,3.3425,3.3425,3.3405,3.3410,171
2012-06-01,17:00:00,3.3410,3.3420,3.3380,3.3385,446
2012-06-01,17:05:00,3.3385,3.3390,3.3355,3.3385,608
2012-06-01,17:10:00,3.3385,3.3435,3.3360,3.3430,299
2012-06-01,17:15:00,3.3425,3.3445,3.3390,3.3400,294
2012-06-01,17:20:00,3.3400,3.3445,3.3390,3.3430,156
2012-06-01,17:25:00,3.3445,3.3465,3.3440,3.3465,201
2012-06-01,17:30:00,3.3465,3.3470,3.3445,3.3445,132
2012-06-01,17:35:00,3.3450,3.3455,3.3435,3.3440,106
2012-06-01,17:40:00,3.3445,3.3455,3.3410,3.3410,140
2012-06-01,17:45:00,3.3410,3.3410,3.3345,3.3370,364
2012-06-01,17:50:00,3.3375,3.3375,3.3340,3.3355,153
2012-06-01,17:55:00,3.3360,3.3370,3.3340,3.3340,176
2012-06-01,18:00:00,3.3345,3.3355,3.3280,3.3280,480
2012-06-01,18:05:00,3.3280,3.3310,3.3275,3.3295,359
2012-06-01,18:10:00,3.3285,3.3305,3.3260,3.3290,268
2012-06-01,18:15:00,3.3295,3.3295,3.3265,3.3275,125
2012-06-01,18:20:00,3.3280,3.3285,3.3255,3.3260,164
2012-06-01,18:25:00,3.3260,3.3290,3.3260,3.3280,81
2012-06-01,18:30:00,3.3275,3.3300,3.3270,3.3295,159
2012-06-01,18:35:00,3.3300,3.3320,3.3295,3.3315,138
2012-06-01,18:40:00,3.3310,3.3335,3.3295,3.3330,117
2012-06-01,18:45:00,3.3335,3.3340,3.3325,3.3325,76
2012-06-01,18:50:00,3.3330,3.3330,3.3290,3.3300,148
2012-06-01,18:55:00,3.3305,3.3320,3.3295,3.3315,86
2012-06-01,19:00:00,3.3315,3.3315,3.3285,3.3300,110
2012-06-01,19:05:00,3.3300,3.3315,3.3290,3.3315,49
2012-06-01,19:10:00,3.3325,3.3345,3.3310,3.3310,119
2012-06-01,19:15:00,3.3320,3.3330,3.3290,3.3290,285
2012-06-01,19:20:00,3.3290,3.3345,3.3285,3.3315,379
2012-06-01,19:25:00,3.3315,3.3335,3.3305,3.3315,140
2012-06-01,19:30:00,3.3305,3.3330,3.3250,3.3280,584
2012-06-01,19:35:00,3.3285,3.3285,3.3245,3.3245,357
2012-06-01,19:40:00,3.3255,3.3265,3.3245,3.3255,130
2012-06-01,19:45:00,3.3250,3.3255,3.3225,3.3225,216
2012-06-01,19:50:00,3.3225,3.3275,3.3220,3.3225,209
2012-06-01,19:55:00,3.3230,3.3260,3.3225,3.3260,157
2012-06-01,20:00:00,3.3255,3.3265,3.3225,3.3225,328
2012-06-01,20:05:00,3.3220,3.3225,3.3155,3.3180,791
2012-06-01,20:10:00,3.3185,3.3215,3.3170,3.3215,409
2012-06-01,20:15:00,3.3215,3.3255,3.3210,3.3240,247
2012-06-01,20:20:00,3.3245,3.3270,3.3195,3.3220,424
2012-06-01,20:25:00,3.3205,3.3220,3.3165,3.3165,364
2012-06-01,20:30:00,3.3160,3.3160,3.3000,3.3085,3706
2012-06-01,20:35:00,3.3080,3.3155,3.3010,3.3140,1466
2012-06-01,20:40:00,3.3135,3.3150,3.3085,3.3120,1105
2012-06-01,20:45:00,3.3120,3.3185,3.3070,3.3160,1797
2012-06-01,20:50:00,3.3165,3.3165,3.3125,3.3150,842
2012-06-01,20:55:00,3.3145,3.3165,3.3130,3.3155,557
2012-06-01,21:00:00,3.3155,3.3235,3.3150,3.3220,1098
2012-06-01,21:05:00,3.3215,3.3230,3.3170,3.3180,815
2012-06-01,21:10:00,3.3185,3.3205,3.3170,3.3185,422
2012-06-01,21:15:00,3.3185,3.3220,3.3160,3.3200,417
2012-06-01,21:20:00,3.3195,3.3330,3.3190,3.3320,1050
2012-06-01,21:25:00,3.3310,3.3480,3.3305,3.3430,1668
2012-06-01,21:30:00,3.3425,3.3495,3.3405,3.3480,1358
2012-06-01,21:35:00,3.3480,3.3570,3.3440,3.3525,2096
2012-06-01,21:40:00,3.3525,3.3535,3.3430,3.3440,1246
2012-06-01,21:45:00,3.3440,3.3470,3.3350,3.3375,1575
2012-06-01,21:50:00,3.3370,3.3425,3.3330,3.3365,1112
2012-06-01,21:55:00,3.3365,3.3385,3.3330,3.3365,759
2012-06-01,22:00:00,3.3365,3.3465,3.3345,3.3455,1097
2012-06-01,22:05:00,3.3450,3.3455,3.3385,3.3445,751
2012-06-01,22:10:00,3.3450,3.3455,3.3375,3.3375,569
2012-06-01,22:15:00,3.3385,3.3410,3.3325,3.3350,557
2012-06-01,22:20:00,3.3355,3.3355,3.3275,3.3295,686
2012-06-01,22:25:00,3.3290,3.3310,3.3230,3.3245,546
2012-06-01,22:30:00,3.3250,3.3275,3.3220,3.3260,898
2012-06-01,22:35:00,3.3265,3.3285,3.3250,3.3265,495
2012-06-01,22:40:00,3.3265,3.3280,3.3230,3.3240,376
2012-06-01,22:45:00,3.3245,3.3250,3.3230,3.3245,481
2012-06-01,22:50:00,3.3240,3.3240,3.3200,3.3200,557
2012-06-01,22:55:00,3.3200,3.3215,3.3170,3.3185,921
2012-06-01,23:00:00,3.3185,3.3220,3.3170,3.3170,602
2012-06-01,23:05:00,3.3175,3.3200,3.3165,3.3170,599
2012-06-01,23:10:00,3.3170,3.3185,3.3085,3.3145,799
2012-06-01,23:15:00,3.3150,3.3180,3.3135,3.3155,562
2012-06-01,23:20:00,3.3155,3.3180,3.3110,3.3155,451
2012-06-01,23:25:00,3.3155,3.3195,3.3155,3.3175,646
2012-06-01,23:30:00,3.3175,3.3230,3.3155,3.3215,544
2012-06-01,23:35:00,3.3215,3.3300,3.3215,3.3285,397
2012-06-01,23:40:00,3.3280,3.3285,3.3230,3.3250,418
2012-06-01,23:45:00,3.3255,3.3305,3.3250,3.3285,615
2012-06-01,23:50:00,3.3290,3.3325,3.3275,3.3290,504
2012-06-01,23:55:00,3.3285,3.3300,3.3240,3.3275,589
2012-06-02,00:00:00,3.3270,3.3280,3.3225,3.3265,285
2012-06-02,00:05:00,3.3265,3.3290,3.3250,3.3280,159
2012-06-02,00:10:00,3.3275,3.3365,3.3275,3.3355,444
2012-06-02,00:15:00,3.3355,3.3410,3.3350,3.3355,834
2012-06-02,00:20:00,3.3355,3.3360,3.3315,3.3325,378
2012-06-02,00:25:00,3.3325,3.3335,3.3280,3.3295,419
2012-06-02,00:30:00,3.3300,3.3360,3.3290,3.3310,598
2012-06-02,00:35:00,3.3305,3.3315,3.3245,3.3265,494
2012-06-02,00:40:00,3.3270,3.3300,3.3205,3.3220,390
2012-06-02,00:45:00,3.3225,3.3265,3.3215,3.3230,501
2012-06-02,00:50:00,3.3230,3.3230,3.3175,3.3180,650
2012-06-02,00:55:00,3.3185,3.3190,3.3120,3.3120,2583
2012-06-02,01:00:00,3.3120,3.3140,3.3100,3.3140,799
2012-06-02,01:05:00,3.3140,3.3160,3.3140,3.3150,268
2012-06-02,01:10:00,3.3150,3.3190,3.3140,3.3185,349
2012-06-02,01:15:00,3.3180,3.3210,3.3155,3.3195,412
2012-06-02,01:20:00,3.3195,3.3220,3.3185,3.3220,188
2012-06-02,01:25:00,3.3225,3.3235,3.3155,3.3160,354
2012-06-02,01:30:00,3.3155,3.3170,3.3150,3.3150,247
2012-06-02,01:35:00,3.3155,3.3185,3.3150,3.3160,298
2012-06-02,01:40:00,3.3160,3.3200,3.3160,3.3195,113
2012-06-02,01:45:00,3.3190,3.3195,3.3165,3.3165,97
2012-06-02,01:50:00,3.3160,3.3180,3.3155,3.3165,132
2012-06-02,01:55:00,3.3165,3.3180,3.3150,3.3180,104
2012-06-02,02:00:00,3.3175,3.3190,3.3150,3.3155,67
2012-06-02,02:05:00,3.3150,3.3185,3.3130,3.3185,236
2012-06-02,02:10:00,3.3175,3.3175,3.3100,3.3105,265
2012-06-02,02:15:00,3.3100,3.3170,3.3100,3.3155,107
2012-06-02,02:20:00,3.3170,3.3210,3.3165,3.3180,209
2012-06-02,02:25:00,3.3190,3.3220,3.3180,3.3210,159
2012-06-02,02:30:00,3.3200,3.3245,3.3200,3.3240,140
2012-06-02,02:35:00,3.3245,3.3265,3.3225,3.3265,53
2012-06-02,02:40:00,3.3255,3.3265,3.3220,3.3240,73
2012-06-02,02:45:00,3.3230,3.3260,3.3230,3.3235,45
2012-06-02,02:50:00,3.3230,3.3280,3.3230,3.3260,197
2012-06-02,02:55:00,3.3260,3.3260,3.3175,3.3185,132
2012-06-02,03:00:00,3.3185,3.3230,3.3185,3.3210,93
2012-06-02,03:05:00,3.3215,3.3260,3.3210,3.3260,38
2012-06-02,03:10:00,3.3255,3.3275,3.3230,3.3230,80
2012-06-02,03:15:00,3.3240,3.3255,3.3230,3.3230,24
2012-06-02,03:20:00,3.3215,3.3225,3.3205,3.3205,33
2012-06-02,03:25:00,3.3205,3.3235,3.3200,3.3205,49
2012-06-02,03:30:00,3.3220,3.3235,3.3135,3.3210,24
2012-06-02,03:35:00,3.3215,3.3220,3.3200,3.3205,52
2012-06-02,03:40:00,3.3205,3.3215,3.3195,3.3210,96
2012-06-02,03:45:00,3.3220,3.3235,3.3210,3.3235,35
2012-06-02,03:50:00,3.3230,3.3240,3.3215,3.3215,39
2012-06-02,03:55:00,3.3225,3.3235,3.3215,3.3215,46
2012-06-02,04:00:00,3.3220,3.3245,3.3220,3.3220,26
2012-06-02,04:05:00,3.3225,3.3230,3.3215,3.3230,7
2012-06-02,04:10:00,3.3230,3.3235,3.3210,3.3225,59
2012-06-02,04:15:00,3.3220,3.3235,3.3200,3.3205,74
2012-06-02,04:20:00,3.3200,3.3200,3.3185,3.3185,35
2012-06-02,04:25:00,3.3185,3.3185,3.3160,3.3160,3
2012-06-02,04:30:00,3.3165,3.3190,3.3150,3.3165,30
2012-06-02,04:40:00,3.3175,3.3200,3.3170,3.3200,20
2012-06-02,04:45:00,3.3180,3.3180,3.3160,3.3160,21
2012-06-02,04:50:00,3.3165,3.3200,3.3165,3.3190,8
2012-06-02,04:55:00,3.3185,3.3210,3.3170,3.3170,24
2012-06-02,05:00:00,3.3175,3.3190,3.3170,3.3190,4
2012-06-02,05:05:00,3.3170,3.3175,3.3170,3.3175,7
2012-06-02,05:10:00,3.3175,3.3205,3.3170,3.3170,8
2012-06-04,06:00:00,3.3135,3.3320,3.3110,3.3300,148
2012-06-04,06:05:00,3.3300,3.3310,3.3275,3.3300,138
2012-06-04,06:10:00,3.3300,3.3300,3.3150,3.3170,106
2012-06-04,06:15:00,3.3155,3.3170,3.3090,3.3110,62
2012-06-04,06:20:00,3.3090,3.3205,3.3070,3.3195,70
2012-06-04,06:25:00,3.3200,3.3200,3.3150,3.3150,32
2012-06-04,06:30:00,3.3140,3.3180,3.3120,3.3125,34
2012-06-04,06:35:00,3.3140,3.3150,3.3130,3.3130,21
2012-06-04,06:40:00,3.3125,3.3160,3.3125,3.3140,24
2012-06-04,06:45:00,3.3155,3.3160,3.3120,3.3120,29
2012-06-04,06:50:00,3.3115,3.3125,3.3090,3.3120,55
2012-06-04,06:55:00,3.3130,3.3165,3.3130,3.3155,29
2012-06-04,07:00:00,3.3145,3.3160,3.3145,3.3145,19
2012-06-04,07:05:00,3.3140,3.3160,3.3130,3.3160,38
2012-06-04,07:10:00,3.3175,3.3185,3.3125,3.3135,53
2012-06-04,07:15:00,3.3130,3.3135,3.3120,3.3135,29
2012-06-04,07:20:00,3.3120,3.3140,3.3120,3.3130,13
2012-06-04,07:25:00,3.3125,3.3125,3.3070,3.3070,89
2012-06-04,07:30:00,3.3070,3.3080,3.3060,3.3070,46
2012-06-04,07:35:00,3.3075,3.3085,3.3040,3.3060,46
2012-06-04,07:40:00,3.3055,3.3055,3.3000,3.3000,146
2012-06-04,07:45:00,3.3010,3.3045,3.3005,3.3015,50
2012-06-04,07:50:00,3.3010,3.3010,3.2755,3.2930,411
2012-06-04,07:55:00,3.2930,3.2940,3.2885,3.2885,42
2012-06-04,08:00:00,3.2885,3.2930,3.2845,3.2920,135
2012-06-04,08:05:00,3.2890,3.2930,3.2890,3.2930,37
2012-06-04,08:10:00,3.2925,3.2960,3.2910,3.2950,77
2012-06-04,08:15:00,3.2940,3.2990,3.2920,3.2955,28
2012-06-04,08:20:00,3.2950,3.2975,3.2925,3.2970,49
2012-06-04,08:25:00,3.2965,3.2965,3.2925,3.2945,65
2012-06-04,08:30:00,3.2945,3.2945,3.2915,3.2945,33
2012-06-04,08:35:00,3.2915,3.2925,3.2875,3.2890,70
2012-06-04,08:40:00,3.2875,3.2890,3.2850,3.2855,45
2012-06-04,08:45:00,3.2855,3.2865,3.2760,3.2760,204
2012-06-04,08:50:00,3.2775,3.2790,3.2685,3.2700,377
2012-06-04,08:55:00,3.2700,3.2775,3.2690,3.2705,293
2012-06-04,09:00:00,3.2735,3.2820,3.2725,3.2815,480
2012-06-04,09:05:00,3.2815,3.2825,3.2765,3.2795,320
2012-06-04,09:10:00,3.2795,3.2825,3.2775,3.2820,311
2012-06-04,09:15:00,3.2820,3.2860,3.2810,3.2845,246
2012-06-04,09:20:00,3.2835,3.2855,3.2820,3.2850,176
2012-06-04,09:25:00,3.2845,3.2850,3.2740,3.2745,420
2012-06-04,09:30:00,3.2740,3.2770,3.2720,3.2720,305
2012-06-04,09:35:00,3.2720,3.2740,3.2715,3.2740,202
2012-06-04,09:40:00,3.2740,3.2810,3.2740,3.2785,365
2012-06-04,09:45:00,3.2790,3.2800,3.2720,3.2720,218
2012-06-04,09:50:00,3.2715,3.2795,3.2685,3.2770,351
2012-06-04,09:55:00,3.2765,3.2805,3.2730,3.2790,175
2012-06-04,10:00:00,3.2790,3.2800,3.2755,3.2760,61
2012-06-04,10:05:00,3.2765,3.2765,3.2730,3.2730,120
2012-06-04,10:10:00,3.2730,3.2770,3.2725,3.2750,35
2012-06-04,10:15:00,3.2755,3.2780,3.2755,3.2775,49
2012-06-04,10:20:00,3.2765,3.2780,3.2740,3.2745,42
2012-06-04,10:25:00,3.2740,3.2750,3.2740,3.2750,30
2012-06-04,10:30:00,3.2745,3.2750,3.2725,3.2735,49
2012-06-04,10:35:00,3.2730,3.2780,3.2730,3.2770,86
2012-06-04,10:40:00,3.2765,3.2790,3.2755,3.2790,76
2012-06-04,10:45:00,3.2780,3.2825,3.2780,3.2800,102
2012-06-04,10:50:00,3.2795,3.2810,3.2780,3.2785,68
2012-06-04,10:55:00,3.2780,3.2780,3.2710,3.2745,179
2012-06-04,11:00:00,3.2735,3.2775,3.2720,3.2745,63
2012-06-04,11:05:00,3.2735,3.2750,3.2700,3.2735,99
2012-06-04,11:10:00,3.2730,3.2735,3.2635,3.2665,230
2012-06-04,11:15:00,3.2670,3.2680,3.2620,3.2645,182
2012-06-04,11:20:00,3.2640,3.2650,3.2560,3.2560,329
2012-06-04,11:25:00,3.2560,3.2570,3.2475,3.2510,880
2012-06-04,11:30:00,3.2515,3.2560,3.2485,3.2535,275
2012-06-04,11:35:00,3.2540,3.2555,3.2530,3.2550,125
2012-06-04,11:40:00,3.2540,3.2590,3.2535,3.2560,111
2012-06-04,11:45:00,3.2550,3.2550,3.2535,3.2535,95
2012-06-04,11:50:00,3.2535,3.2535,3.2505,3.2505,56
2012-06-04,11:55:00,3.2510,3.2560,3.2505,3.2530,43
2012-06-04,12:00:00,3.2525,3.2550,3.2510,3.2550,37
2012-06-04,12:05:00,3.2520,3.2570,3.2500,3.2570,150
2012-06-04,12:10:00,3.2570,3.2580,3.2560,3.2560,34
2012-06-04,12:15:00,3.2555,3.2560,3.2520,3.2520,29
2012-06-04,12:20:00,3.2525,3.2525,3.2465,3.2505,146
2012-06-04,12:25:00,3.2505,3.2530,3.2500,3.2520,44
2012-06-04,12:30:00,3.2510,3.2545,3.2450,3.2450,282
2012-06-04,12:35:00,3.2455,3.2480,3.2410,3.2450,184
2012-06-04,12:40:00,3.2450,3.2500,3.2420,3.2470,119
2012-06-04,12:45:00,3.2470,3.2495,3.2470,3.2495,25
2012-06-04,12:50:00,3.2495,3.2500,3.2480,3.2480,36
2012-06-04,12:55:00,3.2485,3.2485,3.2395,3.2415,284
2012-06-04,13:00:00,3.2410,3.2445,3.2380,3.2430,342
2012-06-04,13:05:00,3.2430,3.2450,3.2430,3.2445,61
2012-06-04,13:10:00,3.2445,3.2455,3.2425,3.2445,65
2012-06-04,13:15:00,3.2450,3.2450,3.2435,3.2450,28
2012-06-04,13:20:00,3.2450,3.2460,3.2435,3.2435,57
2012-06-04,13:25:00,3.2440,3.2450,3.2400,3.2410,109
2012-06-04,13:30:00,3.2420,3.2460,3.2405,3.2455,242
2012-06-04,13:35:00,3.2455,3.2550,3.2455,3.2540,483
2012-06-04,13:40:00,3.2545,3.2555,3.2510,3.2550,182
2012-06-04,13:45:00,3.2550,3.2555,3.2495,3.2495,90
2012-06-04,13:50:00,3.2500,3.2505,3.2485,3.2505,64
2012-06-04,13:55:00,3.2510,3.2600,3.2495,3.2595,520
2012-06-04,14:00:00,3.2590,3.2655,3.2590,3.2625,519
2012-06-04,14:05:00,3.2625,3.2630,3.2580,3.2600,138
2012-06-04,14:10:00,3.2605,3.2620,3.2590,3.2595,109
2012-06-04,14:15:00,3.2595,3.2635,3.2565,3.2575,107
2012-06-04,14:20:00,3.2570,3.2590,3.2545,3.2575,173
2012-06-04,14:25:00,3.2570,3.2610,3.2560,3.2590,193
2012-06-04,14:30:00,3.2600,3.2600,3.2560,3.2560,103
2012-06-04,14:35:00,3.2565,3.2600,3.2565,3.2580,81
2012-06-04,14:40:00,3.2575,3.2640,3.2560,3.2640,127
2012-06-04,14:45:00,3.2645,3.2645,3.2525,3.2525,246
2012-06-04,14:50:00,3.2530,3.2540,3.2500,3.2530,225
2012-06-04,14:55:00,3.2535,3.2590,3.2530,3.2590,218
2012-06-04,15:00:00,3.2590,3.2615,3.2580,3.2600,178
2012-06-04,15:05:00,3.2600,3.2600,3.2550,3.2550,76
2012-06-04,15:10:00,3.2550,3.2550,3.2490,3.2495,246
2012-06-04,15:15:00,3.2495,3.2510,3.2485,3.2500,117
2012-06-04,15:20:00,3.2500,3.2565,3.2500,3.2555,52
2012-06-04,15:25:00,3.2550,3.2600,3.2550,3.2595,177
2012-06-04,15:30:00,3.2595,3.2685,3.2595,3.2675,403
2012-06-04,15:35:00,3.2680,3.2710,3.2650,3.2650,287
2012-06-04,15:40:00,3.2660,3.2695,3.2630,3.2680,104
2012-06-04,15:45:00,3.2675,3.2680,3.2650,3.2675,92
2012-06-04,15:50:00,3.2675,3.2735,3.2675,3.2720,209
2012-06-04,15:55:00,3.2725,3.2725,3.2675,3.2680,101
2012-06-04,16:00:00,3.2685,3.2700,3.2640,3.2640,203
2012-06-04,16:05:00,3.2640,3.2695,3.2635,3.2680,174
2012-06-04,16:10:00,3.2695,3.2735,3.2690,3.2725,158
2012-06-04,16:15:00,3.2730,3.2780,3.2710,3.2725,147
2012-06-04,16:20:00,3.2745,3.2760,3.2730,3.2740,31
2012-06-04,16:25:00,3.2740,3.2745,3.2675,3.2675,75
2012-06-04,16:30:00,3.2670,3.2735,3.2670,3.2725,36
2012-06-04,16:35:00,3.2730,3.2730,3.2615,3.2640,211
2012-06-04,16:40:00,3.2640,3.2675,3.2640,3.2670,98
2012-06-04,16:45:00,3.2670,3.2680,3.2640,3.2675,63
2012-06-04,16:50:00,3.2670,3.2685,3.2645,3.2660,51
2012-06-04,16:55:00,3.2655,3.2685,3.2650,3.2670,30
2012-06-04,17:00:00,3.2665,3.2705,3.2665,3.2675,51
2012-06-04,17:05:00,3.2670,3.2700,3.2650,3.2700,89
2012-06-04,17:10:00,3.2695,3.2715,3.2685,3.2705,47
2012-06-04,17:15:00,3.2710,3.2730,3.2700,3.2715,44
2012-06-04,17:20:00,3.2710,3.2740,3.2705,3.2725,81
2012-06-04,17:25:00,3.2730,3.2750,3.2730,3.2745,137
2012-06-04,17:30:00,3.2730,3.2735,3.2705,3.2715,34
2012-06-04,17:35:00,3.2715,3.2715,3.2645,3.2660,183
2012-06-04,17:40:00,3.2655,3.2730,3.2655,3.2730,63
2012-06-04,17:45:00,3.2730,3.2760,3.2730,3.2745,187
2012-06-04,17:50:00,3.2740,3.2740,3.2715,3.2715,26
2012-06-04,17:55:00,3.2725,3.2725,3.2705,3.2705,39
2012-06-04,18:00:00,3.2700,3.2715,3.2665,3.2715,267
2012-06-04,18:05:00,3.2715,3.2750,3.2715,3.2730,73
2012-06-04,18:10:00,3.2735,3.2765,3.2735,3.2750,44
2012-06-04,18:15:00,3.2740,3.2785,3.2740,3.2755,91
2012-06-04,18:20:00,3.2760,3.2790,3.2760,3.2790,42
2012-06-04,18:25:00,3.2790,3.2865,3.2775,3.2865,269
2012-06-04,18:30:00,3.2865,3.2875,3.2835,3.2835,137
2012-06-04,18:35:00,3.2830,3.2915,3.2820,3.2905,175
2012-06-04,18:40:00,3.2900,3.2980,3.2900,3.2925,247
2012-06-04,18:45:00,3.2935,3.2975,3.2920,3.2950,111
2012-06-04,18:50:00,3.2950,3.2985,3.2935,3.2985,75
2012-06-04,18:55:00,3.2985,3.3000,3.2930,3.2930,235
2012-06-04,19:00:00,3.2925,3.2960,3.2900,3.2935,163
2012-06-04,19:05:00,3.2940,3.2960,3.2915,3.2925,82
2012-06-04,19:10:00,3.2925,3.2930,3.2870,3.2875,93
2012-06-04,19:15:00,3.2875,3.2905,3.2870,3.2895,92
2012-06-04,19:20:00,3.2895,3.2900,3.2875,3.2875,44
2012-06-04,19:25:00,3.2875,3.2875,3.2785,3.2840,281
2012-06-04,19:30:00,3.2835,3.2845,3.2825,3.2825,49
2012-06-04,19:35:00,3.2820,3.2820,3.2775,3.2815,168
2012-06-04,19:40:00,3.2825,3.2875,3.2825,3.2865,136
2012-06-04,19:45:00,3.2870,3.2870,3.2845,3.2850,38
2012-06-04,19:50:00,3.2860,3.2920,3.2855,3.2920,94
2012-06-04,19:55:00,3.2925,3.2940,3.2905,3.2910,190
2012-06-04,20:00:00,3.2905,3.2910,3.2880,3.2880,137
2012-06-04,20:05:00,3.2890,3.2895,3.2860,3.2885,94
2012-06-04,20:10:00,3.2880,3.2940,3.2880,3.2930,275
2012-06-04,20:15:00,3.2935,3.2960,3.2920,3.2950,184
2012-06-04,20:20:00,3.2945,3.2960,3.2930,3.2955,208
2012-06-04,20:25:00,3.2950,3.2960,3.2930,3.2930,82
2012-06-04,20:30:00,3.2930,3.2940,3.2870,3.2905,221
2012-06-04,20:35:00,3.2900,3.2940,3.2895,3.2910,214
2012-06-04,20:40:00,3.2905,3.2905,3.2830,3.2855,315
2012-06-04,20:45:00,3.2850,3.2885,3.2845,3.2865,105
2012-06-04,20:50:00,3.2865,3.2905,3.2865,3.2885,98
2012-06-04,20:55:00,3.2875,3.2900,3.2870,3.2900,64
2012-06-04,21:00:00,3.2900,3.2970,3.2885,3.2970,336
2012-06-04,21:05:00,3.2970,3.2980,3.2945,3.2945,300
2012-06-04,21:10:00,3.2940,3.3075,3.2940,3.3070,663
2012-06-04,21:15:00,3.3075,3.3180,3.3050,3.3175,975
2012-06-04,21:20:00,3.3175,3.3175,3.3120,3.3140,412
2012-06-04,21:25:00,3.3135,3.3135,3.3095,3.3105,246
2012-06-04,21:30:00,3.3105,3.3125,3.3045,3.3125,1030
2012-06-04,21:35:00,3.3125,3.3140,3.3080,3.3090,320
2012-06-04,21:40:00,3.3090,3.3090,3.3005,3.3030,399
2012-06-04,21:45:00,3.3025,3.3025,3.2965,3.2995,480
2012-06-04,21:50:00,3.2990,3.3035,3.2940,3.2990,349
2012-06-04,21:55:00,3.2980,3.3115,3.2955,3.3110,839
2012-06-04,22:00:00,3.3115,3.3140,3.3085,3.3120,1168
2012-06-04,22:05:00,3.3125,3.3165,3.3040,3.3165,643
2012-06-04,22:10:00,3.3160,3.3470,3.3160,3.3465,1882
2012-06-04,22:15:00,3.3465,3.3530,3.3410,3.3420,1119
2012-06-04,22:20:00,3.3425,3.3430,3.3325,3.3360,420
2012-06-04,22:25:00,3.3360,3.3460,3.3360,3.3415,446
2012-06-04,22:30:00,3.3410,3.3430,3.3295,3.3320,477
2012-06-04,22:35:00,3.3320,3.3340,3.3245,3.3275,573
2012-06-04,22:40:00,3.3275,3.3365,3.3255,3.3255,300
2012-06-04,22:45:00,3.3255,3.3260,3.3175,3.3250,502
2012-06-04,22:50:00,3.3255,3.3325,3.3250,3.3285,325
2012-06-04,22:55:00,3.3280,3.3375,3.3280,3.3315,235
2012-06-04,23:00:00,3.3320,3.3375,3.3310,3.3310,291
2012-06-04,23:05:00,3.3310,3.3310,3.3255,3.3290,278
2012-06-04,23:10:00,3.3295,3.3380,3.3285,3.3340,377
2012-06-04,23:15:00,3.3345,3.3355,3.3275,3.3275,199
2012-06-04,23:20:00,3.3270,3.3345,3.3270,3.3330,191
2012-06-04,23:25:00,3.3335,3.3345,3.3295,3.3300,121
2012-06-04,23:30:00,3.3300,3.3340,3.3300,3.3330,156
2012-06-04,23:35:00,3.3330,3.3330,3.3300,3.3315,103
2012-06-04,23:40:00,3.3310,3.3330,3.3295,3.3295,109
2012-06-04,23:45:00,3.3300,3.3310,3.3285,3.3290,181
2012-06-04,23:50:00,3.3285,3.3300,3.3260,3.3270,169
2012-06-04,23:55:00,3.3270,3.3330,3.3270,3.3310,122
2012-06-05,00:00:00,3.3310,3.3330,3.3295,3.3310,124
2012-06-05,00:05:00,3.3310,3.3335,3.3300,3.3310,120
2012-06-05,00:10:00,3.3305,3.3315,3.3250,3.3250,169
2012-06-05,00:15:00,3.3250,3.3275,3.3190,3.3235,479
2012-06-05,00:20:00,3.3235,3.3250,3.3175,3.3185,196
2012-06-05,00:25:00,3.3190,3.3195,3.3090,3.3100,540
2012-06-05,00:30:00,3.3090,3.3115,3.3050,3.3090,482
2012-06-05,00:35:00,3.3080,3.3145,3.3070,3.3110,267
2012-06-05,00:40:00,3.3105,3.3135,3.3105,3.3125,114
2012-06-05,00:45:00,3.3125,3.3145,3.3115,3.3130,172
2012-06-05,00:50:00,3.3135,3.3150,3.3120,3.3140,405
2012-06-05,00:55:00,3.3135,3.3150,3.3055,3.3075,1099
2012-06-05,01:00:00,3.3075,3.3145,3.3065,3.3145,315
2012-06-05,01:05:00,3.3140,3.3140,3.3070,3.3085,121
2012-06-05,01:10:00,3.3085,3.3105,3.3075,3.3095,66
2012-06-05,01:15:00,3.3090,3.3120,3.3045,3.3045,230
2012-06-05,01:20:00,3.3050,3.3075,3.3030,3.3070,116
2012-06-05,01:25:00,3.3055,3.3100,3.3055,3.3100,98
2012-06-05,01:30:00,3.3105,3.3115,3.3080,3.3115,44
2012-06-05,01:35:00,3.3115,3.3225,3.3115,3.3190,261
2012-06-05,01:40:00,3.3185,3.3210,3.3160,3.3160,121
2012-06-05,01:45:00,3.3160,3.3160,3.3125,3.3150,63
2012-06-05,01:50:00,3.3160,3.3185,3.3140,3.3150,133
2012-06-05,01:55:00,3.3145,3.3215,3.3140,3.3200,105
2012-06-05,02:00:00,3.3200,3.3280,3.3170,3.3280,185
2012-06-05,02:05:00,3.3275,3.3300,3.3255,3.3280,145
2012-06-05,02:10:00,3.3280,3.3290,3.3255,3.3260,48
2012-06-05,02:15:00,3.3255,3.3310,3.3235,3.3300,78
2012-06-05,02:20:00,3.3305,3.3355,3.3280,3.3350,157
2012-06-05,02:25:00,3.3350,3.3380,3.3350,3.3360,161
2012-06-05,02:30:00,3.3360,3.3395,3.3335,3.3395,129
2012-06-05,02:35:00,3.3390,3.3470,3.3390,3.3450,325
2012-06-05,02:40:00,3.3450,3.3450,3.3415,3.3440,119
2012-06-05,02:45:00,3.3430,3.3430,3.3400,3.3405,33
2012-06-05,02:50:00,3.3380,3.3405,3.3380,3.3405,31
2012-06-05,02:55:00,3.3420,3.3420,3.3355,3.3365,37
2012-06-05,03:00:00,3.3365,3.3380,3.3360,3.3365,28
2012-06-05,03:05:00,3.3365,3.3365,3.3330,3.3330,23
2012-06-05,03:10:00,3.3335,3.3350,3.3320,3.3335,53
2012-06-05,03:15:00,3.3310,3.3355,3.3310,3.3335,29
2012-06-05,03:20:00,3.3325,3.3350,3.3320,3.3345,27
2012-06-05,03:25:00,3.3335,3.3390,3.3330,3.3390,48
2012-06-05,03:30:00,3.3365,3.3370,3.3345,3.3365,53
2012-06-05,03:35:00,3.3365,3.3395,3.3365,3.3395,42
2012-06-05,03:40:00,3.3395,3.3420,3.3390,3.3410,86
2012-06-05,03:45:00,3.3415,3.3445,3.3410,3.3440,40
2012-06-05,03:50:00,3.3425,3.3435,3.3405,3.3405,49
2012-06-05,03:55:00,3.3400,3.3425,3.3380,3.3380,48
2012-06-05,04:00:00,3.3375,3.3375,3.3320,3.3320,30
2012-06-05,04:05:00,3.3310,3.3315,3.3270,3.3285,32
2012-06-05,04:10:00,3.3270,3.3310,3.3270,3.3295,21
2012-06-05,04:15:00,3.3305,3.3315,3.3290,3.3290,7
2012-06-05,04:20:00,3.3310,3.3345,3.3310,3.3345,12
2012-06-05,04:25:00,3.3340,3.3345,3.3300,3.3300,19
2012-06-05,04:30:00,3.3300,3.3305,3.3295,3.3300,8
2012-06-05,04:35:00,3.3300,3.3310,3.3280,3.3280,21
2012-06-05,04:40:00,3.3280,3.3290,3.3280,3.3290,6
2012-06-05,04:45:00,3.3300,3.3300,3.3300,3.3300,5
2012-06-05,04:55:00,3.3320,3.3340,3.3320,3.3320,9
2012-06-05,05:00:00,3.3325,3.3325,3.3325,3.3325,3
2012-06-05,05:05:00,3.3330,3.3340,3.3315,3.3315,11
2012-06-05,05:10:00,3.3310,3.3330,3.3305,3.3305,12
2012-06-05,06:00:00,3.3285,3.3300,3.3275,3.3275,23
2012-06-05,06:05:00,3.3285,3.3295,3.3280,3.3285,14
2012-06-05,06:10:00,3.3285,3.3285,3.3270,3.3270,3
2012-06-05,06:15:00,3.3265,3.3265,3.3260,3.3260,9
2012-06-05,06:20:00,3.3260,3.3270,3.3255,3.3260,11
2012-06-05,06:25:00,3.3260,3.3260,3.3255,3.3255,2
2012-06-05,06:30:00,3.3265,3.3275,3.3265,3.3275,6
2012-06-05,06:35:00,3.3280,3.3280,3.3260,3.3260,5
2012-06-05,06:40:00,3.3270,3.3285,3.3270,3.3285,13
2012-06-05,06:45:00,3.3290,3.3305,3.3285,3.3305,19
2012-06-05,06:50:00,3.3300,3.3300,3.3295,3.3295,7
2012-06-05,06:55:00,3.3300,3.3310,3.3300,3.3310,4
2012-06-05,07:00:00,3.3300,3.3305,3.3300,3.3300,19
2012-06-05,07:05:00,3.3295,3.3300,3.3295,3.3300,3
2012-06-05,07:10:00,3.3295,3.3295,3.3250,3.3255,57
2012-06-05,07:15:00,3.3250,3.3260,3.3235,3.3235,51
2012-06-05,07:20:00,3.3230,3.3245,3.3220,3.3240,24
2012-06-05,07:25:00,3.3240,3.3240,3.3215,3.3225,32
2012-06-05,07:30:00,3.3230,3.3275,3.3230,3.3270,27
2012-06-05,07:35:00,3.3265,3.3265,3.3260,3.3260,24
2012-06-05,07:40:00,3.3260,3.3295,3.3260,3.3295,12
2012-06-05,07:45:00,3.3290,3.3295,3.3290,3.3295,9
2012-06-05,07:50:00,3.3290,3.3290,3.3280,3.3285,6
2012-06-05,07:55:00,3.3285,3.3340,3.3285,3.3340,62
2012-06-05,08:00:00,3.3340,3.3385,3.3335,3.3380,128
2012-06-05,08:05:00,3.3390,3.3465,3.3390,3.3435,124
2012-06-05,08:10:00,3.3430,3.3475,3.3420,3.3430,64
2012-06-05,08:15:00,3.3425,3.3425,3.3380,3.3380,42
2012-06-05,08:20:00,3.3375,3.3390,3.3355,3.3360,55
2012-06-05,08:25:00,3.3360,3.3360,3.3285,3.3310,199
2012-06-05,08:30:00,3.3305,3.3350,3.3305,3.3335,83
2012-06-05,08:35:00,3.3330,3.3380,3.3320,3.3340,28
2012-06-05,08:40:00,3.3345,3.3345,3.3300,3.3305,162
2012-06-05,08:45:00,3.3305,3.3315,3.3270,3.3295,63
2012-06-05,08:50:00,3.3300,3.3315,3.3285,3.3290,59
2012-06-05,08:55:00,3.3305,3.3305,3.3230,3.3260,273
2012-06-05,09:00:00,3.3255,3.3260,3.3190,3.3195,541
2012-06-05,09:05:00,3.3195,3.3275,3.3165,3.3255,269
2012-06-05,09:10:00,3.3260,3.3285,3.3215,3.3215,162
2012-06-05,09:15:00,3.3215,3.3240,3.3195,3.3240,82
2012-06-05,09:20:00,3.3235,3.3255,3.3220,3.3245,126
2012-06-05,09:25:00,3.3245,3.3265,3.3230,3.3240,65
2012-06-05,09:30:00,3.3245,3.3370,3.3240,3.3355,207
2012-06-05,09:35:00,3.3360,3.3370,3.3310,3.3340,134
2012-06-05,09:40:00,3.3330,3.3335,3.3290,3.3315,217
2012-06-05,09:45:00,3.3320,3.3350,3.3320,3.3340,65
2012-06-05,09:50:00,3.3340,3.3340,3.3320,3.3330,50
2012-06-05,09:55:00,3.3330,3.3345,3.3290,3.3345,127
2012-06-05,10:00:00,3.3350,3.3365,3.3325,3.3355,72
2012-06-05,10:05:00,3.3360,3.3360,3.3335,3.3350,34
2012-06-05,10:10:00,3.3345,3.3355,3.3335,3.3345,61
2012-06-05,10:15:00,3.3345,3.3365,3.3345,3.3360,17
2012-06-05,10:20:00,3.3365,3.3370,3.3355,3.3355,37
2012-06-05,10:25:00,3.3360,3.3370,3.3355,3.3370,10
2012-06-05,10:30:00,3.3370,3.3370,3.3335,3.3335,92
2012-06-05,10:35:00,3.3340,3.3360,3.3340,3.3360,15
2012-06-05,10:40:00,3.3360,3.3365,3.3350,3.3360,9
2012-06-05,10:45:00,3.3355,3.3360,3.3350,3.3355,23
2012-06-05,10:50:00,3.3365,3.3375,3.3355,3.3355,30
2012-06-05,10:55:00,3.3360,3.3385,3.3360,3.3385,51
2012-06-05,11:00:00,3.3390,3.3430,3.3385,3.3420,204
2012-06-05,11:05:00,3.3425,3.3425,3.3385,3.3385,71
2012-06-05,11:10:00,3.3370,3.3390,3.3360,3.3365,35
2012-06-05,11:15:00,3.3380,3.3380,3.3330,3.3330,96
2012-06-05,11:20:00,3.3335,3.3340,3.3320,3.3320,50
2012-06-05,11:25:00,3.3320,3.3330,3.3305,3.3330,68
2012-06-05,11:30:00,3.3335,3.3345,3.3330,3.3340,28
2012-06-05,11:35:00,3.3340,3.3340,3.3330,3.3340,13
2012-06-05,11:40:00,3.3345,3.3365,3.3345,3.3350,23
2012-06-05,11:45:00,3.3350,3.3360,3.3350,3.3350,8
2012-06-05,11:50:00,3.3340,3.3350,3.3330,3.3345,21
2012-06-05,11:55:00,3.3330,3.3365,3.3330,3.3365,12
2012-06-05,12:00:00,3.3375,3.3375,3.3330,3.3330,23
2012-06-05,12:05:00,3.3330,3.3330,3.3310,3.3310,35
2012-06-05,12:10:00,3.3310,3.3310,3.3310,3.3310,2
2012-06-05,12:15:00,3.3315,3.3345,3.3315,3.3330,16
2012-06-05,12:20:00,3.3325,3.3325,3.3310,3.3310,13
2012-06-05,12:25:00,3.3305,3.3330,3.3250,3.3330,111
2012-06-05,12:30:00,3.3335,3.3435,3.3300,3.3390,252
2012-06-05,12:35:00,3.3390,3.3390,3.3330,3.3360,73
2012-06-05,12:40:00,3.3355,3.3380,3.3345,3.3370,15
2012-06-05,12:45:00,3.3380,3.3380,3.3375,3.3380,18
2012-06-05,12:50:00,3.3380,3.3400,3.3375,3.3395,41
2012-06-05,12:55:00,3.3400,3.3455,3.3395,3.3455,153
2012-06-05,13:00:00,3.3455,3.3470,3.3450,3.3470,165
2012-06-05,13:05:00,3.3470,3.3470,3.3455,3.3465,118
2012-06-05,13:10:00,3.3465,3.3515,3.3460,3.3500,130
2012-06-05,13:15:00,3.3505,3.3505,3.3440,3.3440,45
2012-06-05,13:20:00,3.3435,3.3470,3.3430,3.3440,112
2012-06-05,13:25:00,3.3440,3.3450,3.3435,3.3445,30
2012-06-05,13:30:00,3.3440,3.3450,3.3415,3.3415,192
2012-06-05,13:35:00,3.3415,3.3415,3.3380,3.3395,116
2012-06-05,13:40:00,3.3400,3.3455,3.3395,3.3455,53
2012-06-05,13:45:00,3.3455,3.3465,3.3450,3.3460,62
2012-06-05,13:50:00,3.3455,3.3455,3.3410,3.3415,151
2012-06-05,13:55:00,3.3410,3.3445,3.3410,3.3445,91
2012-06-05,14:00:00,3.3445,3.3450,3.3420,3.3440,195
2012-06-05,14:05:00,3.3435,3.3450,3.3400,3.3405,115
2012-06-05,14:10:00,3.3400,3.3420,3.3390,3.3400,116
2012-06-05,14:15:00,3.3395,3.3410,3.3365,3.3365,103
2012-06-05,14:20:00,3.3375,3.3380,3.3340,3.3360,130
2012-06-05,14:25:00,3.3360,3.3375,3.3345,3.3370,106
2012-06-05,14:30:00,3.3365,3.3370,3.3330,3.3335,165
2012-06-05,14:35:00,3.3335,3.3345,3.3315,3.3335,158
2012-06-05,14:40:00,3.3330,3.3335,3.3260,3.3285,304
2012-06-05,14:45:00,3.3285,3.3285,3.3255,3.3265,257
2012-06-05,14:50:00,3.3265,3.3290,3.3260,3.3270,201
2012-06-05,14:55:00,3.3270,3.3310,3.3260,3.3305,60
2012-06-05,15:00:00,3.3300,3.3335,3.3260,3.3320,107
2012-06-05,15:05:00,3.3310,3.3325,3.3285,3.3300,109
2012-06-05,15:10:00,3.3310,3.3310,3.3280,3.3285,80
2012-06-05,15:15:00,3.3290,3.3290,3.3265,3.3290,163
2012-06-05,15:20:00,3.3290,3.3290,3.3185,3.3220,275
2012-06-05,15:25:00,3.3215,3.3215,3.3150,3.3155,142
2012-06-05,15:30:00,3.3160,3.3160,3.3115,3.3160,205
2012-06-05,15:35:00,3.3150,3.3215,3.3150,3.3215,162
2012-06-05,15:40:00,3.3205,3.3230,3.3185,3.3225,99
2012-06-05,15:45:00,3.3220,3.3240,3.3200,3.3210,46
2012-06-05,15:50:00,3.3210,3.3210,3.3150,3.3170,125
2012-06-05,15:55:00,3.3175,3.3175,3.3150,3.3150,101
2012-06-05,16:00:00,3.3165,3.3210,3.3155,3.3205,168
2012-06-05,16:05:00,3.3210,3.3210,3.3155,3.3155,97
2012-06-05,16:10:00,3.3155,3.3160,3.3090,3.3110,232
2012-06-05,16:15:00,3.3105,3.3125,3.3080,3.3105,104
2012-06-05,16:20:00,3.3100,3.3115,3.3080,3.3100,65
2012-06-05,16:25:00,3.3100,3.3125,3.3075,3.3080,75
2012-06-05,16:30:00,3.3075,3.3085,3.3025,3.3040,171
2012-06-05,16:35:00,3.3055,3.3055,3.2990,3.3000,201
2012-06-05,16:40:00,3.2995,3.3015,3.2970,3.3010,307
2012-06-05,16:45:00,3.3005,3.3005,3.2970,3.2985,154
2012-06-05,16:50:00,3.2990,3.3035,3.2985,3.3035,117
2012-06-05,16:55:00,3.3035,3.3035,3.2995,3.3000,27
2012-06-05,17:00:00,3.2985,3.2985,3.2950,3.2975,273
2012-06-05,17:05:00,3.2965,3.2975,3.2950,3.2975,58
2012-06-05,17:10:00,3.2975,3.3055,3.2975,3.3020,143
2012-06-05,17:15:00,3.3030,3.3040,3.2975,3.2980,111
2012-06-05,17:20:00,3.2980,3.3035,3.2980,3.3025,48
2012-06-05,17:25:00,3.3025,3.3030,3.2990,3.2990,70
2012-06-05,17:30:00,3.2990,3.3045,3.2980,3.3045,81
2012-06-05,17:35:00,3.3045,3.3065,3.2995,3.3010,194
2012-06-05,17:40:00,3.3000,3.3000,3.2940,3.2965,176
2012-06-05,17:45:00,3.2975,3.3020,3.2955,3.2970,132
2012-06-05,17:50:00,3.2965,3.2985,3.2960,3.2980,38
2012-06-05,17:55:00,3.2990,3.3010,3.2945,3.2950,65
2012-06-05,18:00:00,3.2950,3.3010,3.2945,3.2980,52
2012-06-05,18:05:00,3.2970,3.2985,3.2970,3.2975,47
2012-06-05,18:10:00,3.2980,3.2995,3.2980,3.2990,25
2012-06-05,18:15:00,3.2985,3.3030,3.2985,3.3025,83
2012-06-05,18:20:00,3.3020,3.3070,3.3020,3.3070,109
2012-06-05,18:25:00,3.3065,3.3080,3.3035,3.3050,56
2012-06-05,18:30:00,3.3045,3.3045,3.3015,3.3015,30
2012-06-05,18:35:00,3.3010,3.3020,3.2980,3.2985,50
2012-06-05,18:40:00,3.2980,3.3015,3.2980,3.3015,58
2012-06-05,18:45:00,3.3010,3.3025,3.2990,3.3005,65
2012-06-05,18:50:00,3.3015,3.3045,3.3010,3.3025,64
2012-06-05,18:55:00,3.3030,3.3030,3.2980,3.2990,103
2012-06-05,19:00:00,3.2985,3.2995,3.2980,3.2980,80
2012-06-05,19:05:00,3.2980,3.3015,3.2965,3.2985,92
2012-06-05,19:10:00,3.2980,3.2980,3.2880,3.2880,284
2012-06-05,19:15:00,3.2880,3.2880,3.2860,3.2865,272
2012-06-05,19:20:00,3.2870,3.2885,3.2810,3.2835,357
2012-06-05,19:25:00,3.2835,3.2845,3.2800,3.2835,429
2012-06-05,19:30:00,3.2830,3.2880,3.2810,3.2875,167
2012-06-05,19:35:00,3.2875,3.2880,3.2835,3.2840,87
2012-06-05,19:40:00,3.2840,3.2875,3.2820,3.2865,122
2012-06-05,19:45:00,3.2860,3.2880,3.2850,3.2880,70
2012-06-05,19:50:00,3.2880,3.2930,3.2870,3.2925,213
2012-06-05,19:55:00,3.2920,3.2950,3.2900,3.2905,204
2012-06-05,20:00:00,3.2915,3.2925,3.2855,3.2875,151
2012-06-05,20:05:00,3.2875,3.2935,3.2870,3.2925,120
2012-06-05,20:10:00,3.2925,3.2975,3.2900,3.2955,565
2012-06-05,20:15:00,3.2950,3.2975,3.2945,3.2970,157
2012-06-05,20:20:00,3.2965,3.2985,3.2910,3.2955,185
2012-06-05,20:25:00,3.2960,3.2985,3.2945,3.2980,78
2012-06-05,20:30:00,3.2980,3.3040,3.2940,3.3040,272
2012-06-05,20:35:00,3.3045,3.3130,3.3035,3.3105,830
2012-06-05,20:40:00,3.3105,3.3115,3.3065,3.3090,267
2012-06-05,20:45:00,3.3085,3.3085,3.3010,3.3050,313
2012-06-05,20:50:00,3.3060,3.3080,3.3035,3.3080,152
2012-06-05,20:55:00,3.3080,3.3080,3.2940,3.2970,384
2012-06-05,21:00:00,3.2965,3.3015,3.2925,3.3015,449
2012-06-05,21:05:00,3.3015,3.3030,3.2920,3.2950,259
2012-06-05,21:10:00,3.2945,3.2970,3.2935,3.2940,196
2012-06-05,21:15:00,3.2925,3.2940,3.2820,3.2830,346
2012-06-05,21:20:00,3.2830,3.2865,3.2780,3.2855,623
2012-06-05,21:25:00,3.2855,3.2895,3.2850,3.2890,380
2012-06-05,21:30:00,3.2895,3.2970,3.2880,3.2970,388
2012-06-05,21:35:00,3.2965,3.3025,3.2950,3.2955,535
2012-06-05,21:40:00,3.2950,3.2980,3.2910,3.2925,302
2012-06-05,21:45:00,3.2920,3.2990,3.2920,3.2970,139
2012-06-05,21:50:00,3.2975,3.2985,3.2950,3.2975,121
2012-06-05,21:55:00,3.2990,3.2990,3.2960,3.2970,64
2012-06-05,22:00:00,3.2975,3.3135,3.2975,3.3070,1143
2012-06-05,22:05:00,3.3065,3.3100,3.3040,3.3050,214
2012-06-05,22:10:00,3.3050,3.3080,3.3030,3.3075,173
2012-06-05,22:15:00,3.3075,3.3130,3.3040,3.3045,361
2012-06-05,22:20:00,3.3050,3.3165,3.3045,3.3155,380
2012-06-05,22:25:00,3.3150,3.3175,3.3090,3.3120,491
2012-06-05,22:30:00,3.3120,3.3145,3.3070,3.3095,370
2012-06-05,22:35:00,3.3090,3.3120,3.3085,3.3090,150
2012-06-05,22:40:00,3.3090,3.3095,3.3045,3.3070,247
2012-06-05,22:45:00,3.3075,3.3090,3.3010,3.3055,379
2012-06-05,22:50:00,3.3055,3.3055,3.3020,3.3035,101
2012-06-05,22:55:00,3.3040,3.3045,3.2950,3.3025,367
2012-06-05,23:00:00,3.3025,3.3025,3.2970,3.2985,194
2012-06-05,23:05:00,3.2980,3.3030,3.2980,3.3020,181
2012-06-05,23:10:00,3.3025,3.3070,3.3020,3.3045,240
2012-06-05,23:15:00,3.3055,3.3060,3.3010,3.3060,99
2012-06-05,23:20:00,3.3060,3.3070,3.3010,3.3020,87
2012-06-05,23:25:00,3.3030,3.3035,3.2950,3.2960,216
2012-06-05,23:30:00,3.2960,3.3015,3.2955,3.2975,152
2012-06-05,23:35:00,3.2980,3.2990,3.2880,3.2895,286
2012-06-05,23:40:00,3.2895,3.2905,3.2860,3.2870,328
2012-06-05,23:45:00,3.2875,3.2925,3.2875,3.2915,188
2012-06-05,23:50:00,3.2925,3.2925,3.2875,3.2885,167
2012-06-05,23:55:00,3.2885,3.2915,3.2885,3.2905,145
2012-06-06,00:00:00,3.2905,3.3005,3.2900,3.2960,362
2012-06-06,00:05:00,3.2970,3.3015,3.2970,3.2980,149
2012-06-06,00:10:00,3.2970,3.2990,3.2955,3.2960,141
2012-06-06,00:15:00,3.2965,3.2970,3.2905,3.2945,178
2012-06-06,00:20:00,3.2940,3.2975,3.2920,3.2965,108
2012-06-06,00:25:00,3.2970,3.2975,3.2925,3.2945,134
2012-06-06,00:30:00,3.2950,3.3000,3.2950,3.3000,475
2012-06-06,00:35:00,3.3000,3.3005,3.2950,3.2970,221
2012-06-06,00:40:00,3.2970,3.2975,3.2945,3.2955,63
2012-06-06,00:45:00,3.2950,3.2975,3.2900,3.2905,160
2012-06-06,00:50:00,3.2910,3.2965,3.2905,3.2905,198
2012-06-06,00:55:00,3.2900,3.2950,3.2865,3.2900,1107
2012-06-06,01:00:00,3.2900,3.2935,3.2900,3.2935,144
2012-06-06,01:05:00,3.2935,3.2935,3.2910,3.2930,78
2012-06-06,01:10:00,3.2930,3.2945,3.2925,3.2940,151
2012-06-06,01:15:00,3.2940,3.2960,3.2910,3.2930,185
2012-06-06,01:20:00,3.2920,3.2960,3.2920,3.2950,59
2012-06-06,01:25:00,3.2955,3.2960,3.2935,3.2955,59
2012-06-06,01:30:00,3.2950,3.2965,3.2940,3.2945,33
2012-06-06,01:35:00,3.2945,3.2975,3.2935,3.2950,70
2012-06-06,01:40:00,3.2955,3.2980,3.2945,3.2960,48
2012-06-06,01:45:00,3.2960,3.2975,3.2955,3.2965,49
2012-06-06,01:50:00,3.2965,3.2985,3.2950,3.2970,94
2012-06-06,01:55:00,3.2970,3.2975,3.2955,3.2960,32
2012-06-06,02:00:00,3.2950,3.2960,3.2945,3.2950,23
2012-06-06,02:05:00,3.2950,3.2975,3.2950,3.2960,54
2012-06-06,02:10:00,3.2950,3.2970,3.2945,3.2970,14
2012-06-06,02:15:00,3.2970,3.2995,3.2950,3.2990,46
2012-06-06,02:20:00,3.2975,3.2995,3.2975,3.2980,24
2012-06-06,02:25:00,3.2990,3.2995,3.2970,3.2980,51
2012-06-06,02:30:00,3.2985,3.2990,3.2975,3.2990,27
2012-06-06,02:35:00,3.2995,3.2995,3.2960,3.2960,33
2012-06-06,02:40:00,3.2960,3.2975,3.2960,3.2975,21
2012-06-06,02:45:00,3.2960,3.2970,3.2955,3.2960,20
2012-06-06,02:50:00,3.2970,3.2985,3.2970,3.2980,7
2012-06-06,02:55:00,3.2975,3.2985,3.2970,3.2970,56
2012-06-06,03:00:00,3.2975,3.3005,3.2975,3.2995,107
2012-06-06,03:05:00,3.2990,3.3015,3.2990,3.3000,53
2012-06-06,03:10:00,3.3000,3.3010,3.2980,3.2985,31
2012-06-06,03:15:00,3.2980,3.3010,3.2975,3.3010,11
2012-06-06,03:20:00,3.3000,3.3010,3.3000,3.3005,32
2012-06-06,03:25:00,3.3010,3.3010,3.3000,3.3000,25
2012-06-06,03:30:00,3.3010,3.3010,3.3000,3.3005,53
2012-06-06,03:35:00,3.3010,3.3030,3.3000,3.3030,83
2012-06-06,03:40:00,3.3030,3.3045,3.3030,3.3045,26
2012-06-06,03:45:00,3.3030,3.3030,3.3020,3.3030,11
2012-06-06,03:50:00,3.3035,3.3065,3.3035,3.3050,50
2012-06-06,03:55:00,3.3060,3.3060,3.3025,3.3040,130
2012-06-06,04:00:00,3.3035,3.3040,3.3020,3.3025,24
2012-06-06,04:05:00,3.3015,3.3015,3.2980,3.2980,38
2012-06-06,04:10:00,3.2985,3.2995,3.2980,3.2980,23
2012-06-06,04:15:00,3.2985,3.3000,3.2985,3.3000,9
2012-06-06,04:20:00,3.3000,3.3000,3.2995,3.2995,7
2012-06-06,04:25:00,3.2995,3.3010,3.2995,3.3000,12
2012-06-06,04:30:00,3.3015,3.3015,3.3000,3.3000,9
2012-06-06,04:35:00,3.3015,3.3015,3.2995,3.3000,11
2012-06-06,04:40:00,3.3005,3.3015,3.3005,3.3010,4
2012-06-06,04:45:00,3.2995,3.2995,3.2995,3.2995,1
2012-06-06,04:50:00,3.3010,3.3020,3.3005,3.3020,6
2012-06-06,04:55:00,3.3020,3.3020,3.3005,3.3005,4
2012-06-06,05:00:00,3.3005,3.3005,3.2980,3.2980,17
2012-06-06,05:05:00,3.3000,3.3000,3.2980,3.2980,8
2012-06-06,05:10:00,3.2985,3.3010,3.2985,3.3010,8
2012-06-06,06:00:00,3.3015,3.3025,3.3010,3.3025,4
2012-06-06,06:05:00,3.3025,3.3025,3.2995,3.2995,13
2012-06-06,06:10:00,3.2980,3.2995,3.2975,3.2985,10
2012-06-06,06:20:00,3.2970,3.2975,3.2970,3.2975,3
2012-06-06,06:25:00,3.2975,3.2985,3.2975,3.2975,3
2012-06-06,06:30:00,3.2975,3.2980,3.2975,3.2980,4
2012-06-06,06:35:00,3.2990,3.2990,3.2960,3.2960,6
2012-06-06,06:40:00,3.2960,3.2960,3.2960,3.2960,1
2012-06-06,06:45:00,3.2955,3.2955,3.2950,3.2955,9
2012-06-06,06:50:00,3.2975,3.2980,3.2960,3.2980,10
2012-06-06,06:55:00,3.2985,3.3025,3.2985,3.3025,25
2012-06-06,07:00:00,3.3025,3.3045,3.3015,3.3030,21
2012-06-06,07:05:00,3.3040,3.3050,3.3030,3.3045,22
2012-06-06,07:15:00,3.3045,3.3045,3.3005,3.3005,8
2012-06-06,07:20:00,3.3015,3.3025,3.2995,3.3000,8
2012-06-06,07:25:00,3.3010,3.3010,3.3005,3.3005,3
2012-06-06,07:30:00,3.3020,3.3050,3.3015,3.3050,7
2012-06-06,07:35:00,3.3045,3.3100,3.3045,3.3100,135
2012-06-06,07:40:00,3.3090,3.3110,3.3080,3.3100,61
2012-06-06,07:45:00,3.3100,3.3115,3.3100,3.3100,23
2012-06-06,07:50:00,3.3090,3.3110,3.3055,3.3095,40
2012-06-06,07:55:00,3.3080,3.3095,3.3065,3.3070,54
2012-06-06,08:00:00,3.3075,3.3125,3.3065,3.3065,180
2012-06-06,08:05:00,3.3070,3.3125,3.3065,3.3115,82
2012-06-06,08:10:00,3.3110,3.3145,3.3110,3.3130,83
2012-06-06,08:15:00,3.3130,3.3135,3.3125,3.3125,25
2012-06-06,08:20:00,3.3140,3.3160,3.3130,3.3150,93
2012-06-06,08:25:00,3.3150,3.3160,3.3130,3.3130,63
2012-06-06,08:30:00,3.3130,3.3150,3.3130,3.3150,62
2012-06-06,08:35:00,3.3155,3.3165,3.3065,3.3065,186
2012-06-06,08:40:00,3.3070,3.3115,3.3065,3.3100,96
2012-06-06,08:45:00,3.3105,3.3115,3.3100,3.3100,30
2012-06-06,08:50:00,3.3100,3.3155,3.3095,3.3140,141
2012-06-06,08:55:00,3.3145,3.3210,3.3140,3.3200,334
2012-06-06,09:00:00,3.3200,3.3260,3.3200,3.3235,434
2012-06-06,09:05:00,3.3235,3.3245,3.3115,3.3115,360
2012-06-06,09:10:00,3.3115,3.3140,3.3100,3.3115,238
2012-06-06,09:15:00,3.3105,3.3200,3.3075,3.3200,253
2012-06-06,09:20:00,3.3200,3.3260,3.3195,3.3260,376
2012-06-06,09:25:00,3.3260,3.3325,3.3260,3.3265,620
2012-06-06,09:30:00,3.3275,3.3340,3.3275,3.3300,484
2012-06-06,09:35:00,3.3300,3.3315,3.3285,3.3305,170
2012-06-06,09:40:00,3.3290,3.3315,3.3285,3.3305,85
2012-06-06,09:45:00,3.3290,3.3320,3.3280,3.3310,143
2012-06-06,09:50:00,3.3315,3.3395,3.3315,3.3360,396
2012-06-06,09:55:00,3.3365,3.3410,3.3360,3.3410,350
2012-06-06,10:00:00,3.3415,3.3440,3.3390,3.3425,286
2012-06-06,10:05:00,3.3420,3.3425,3.3395,3.3410,126
2012-06-06,10:10:00,3.3415,3.3415,3.3375,3.3380,94
2012-06-06,10:15:00,3.3375,3.3400,3.3365,3.3365,76
2012-06-06,10:20:00,3.3375,3.3400,3.3375,3.3395,75
2012-06-06,10:25:00,3.3400,3.3400,3.3380,3.3380,5
2012-06-06,10:30:00,3.3390,3.3395,3.3370,3.3375,43
2012-06-06,10:35:00,3.3380,3.3395,3.3360,3.3360,97
2012-06-06,10:40:00,3.3360,3.3365,3.3345,3.3355,95
2012-06-06,10:45:00,3.3360,3.3360,3.3310,3.3320,119
2012-06-06,10:50:00,3.3315,3.3330,3.3300,3.3300,96
2012-06-06,10:55:00,3.3305,3.3315,3.3295,3.3310,21
2012-06-06,11:00:00,3.3310,3.3310,3.3295,3.3305,87
2012-06-06,11:05:00,3.3310,3.3310,3.3300,3.3305,52
2012-06-06,11:10:00,3.3315,3.3320,3.3310,3.3310,19
2012-06-06,11:15:00,3.3310,3.3325,3.3310,3.3315,24
2012-06-06,11:20:00,3.3320,3.3320,3.3315,3.3320,33
2012-06-06,11:25:00,3.3315,3.3320,3.3310,3.3310,38
2012-06-06,11:30:00,3.3320,3.3350,3.3295,3.3330,208
2012-06-06,11:35:00,3.3325,3.3370,3.3325,3.3365,29
2012-06-06,11:40:00,3.3365,3.3370,3.3350,3.3360,28
2012-06-06,11:45:00,3.3360,3.3365,3.3355,3.3360,29
2012-06-06,11:50:00,3.3360,3.3375,3.3360,3.3375,53
2012-06-06,11:55:00,3.3380,3.3395,3.3370,3.3395,59
2012-06-06,12:00:00,3.3400,3.3405,3.3395,3.3395,59
2012-06-06,12:05:00,3.3390,3.3395,3.3385,3.3385,30
2012-06-06,12:10:00,3.3380,3.3380,3.3375,3.3375,9
2012-06-06,12:15:00,3.3385,3.3405,3.3385,3.3400,29
2012-06-06,12:20:00,3.3390,3.3390,3.3365,3.3365,25
2012-06-06,12:25:00,3.3365,3.3365,3.3340,3.3350,42
2012-06-06,12:30:00,3.3340,3.3370,3.3330,3.3340,97
2012-06-06,12:35:00,3.3340,3.3345,3.3330,3.3335,71
2012-06-06,12:40:00,3.3335,3.3340,3.3315,3.3320,50
2012-06-06,12:45:00,3.3325,3.3350,3.3320,3.3350,62
2012-06-06,12:50:00,3.3340,3.3390,3.3335,3.3385,60
2012-06-06,12:55:00,3.3380,3.3385,3.3365,3.3365,26
2012-06-06,13:00:00,3.3360,3.3365,3.3315,3.3320,60
2012-06-06,13:05:00,3.3335,3.3335,3.3315,3.3325,43
2012-06-06,13:10:00,3.3320,3.3330,3.3310,3.3320,57
2012-06-06,13:15:00,3.3315,3.3340,3.3310,3.3335,24
2012-06-06,13:20:00,3.3340,3.3355,3.3340,3.3340,27
2012-06-06,13:25:00,3.3340,3.3345,3.3340,3.3340,38
2012-06-06,13:30:00,3.3345,3.3355,3.3335,3.3345,100
2012-06-06,13:35:00,3.3350,3.3370,3.3320,3.3320,142
2012-06-06,13:40:00,3.3325,3.3335,3.3310,3.3315,82
2012-06-06,13:45:00,3.3315,3.3315,3.3300,3.3310,51
2012-06-06,13:50:00,3.3315,3.3315,3.3285,3.3295,45
2012-06-06,13:55:00,3.3295,3.3295,3.3230,3.3245,187
2012-06-06,14:00:00,3.3240,3.3300,3.3240,3.3290,134
2012-06-06,14:05:00,3.3290,3.3325,3.3275,3.3325,236
2012-06-06,14:10:00,3.3320,3.3330,3.3275,3.3275,177
2012-06-06,14:15:00,3.3280,3.3305,3.3270,3.3275,141
2012-06-06,14:20:00,3.3265,3.3300,3.3255,3.3290,129
2012-06-06,14:25:00,3.3290,3.3305,3.3280,3.3290,54
2012-06-06,14:30:00,3.3300,3.3305,3.3280,3.3290,114
2012-06-06,14:35:00,3.3285,3.3295,3.3265,3.3285,147
2012-06-06,14:40:00,3.3290,3.3320,3.3285,3.3310,125
2012-06-06,14:45:00,3.3315,3.3340,3.3315,3.3330,161
2012-06-06,14:50:00,3.3335,3.3370,3.3335,3.3360,166
2012-06-06,14:55:00,3.3360,3.3395,3.3345,3.3390,227
2012-06-06,15:00:00,3.3385,3.3410,3.3380,3.3390,244
2012-06-06,15:05:00,3.3385,3.3400,3.3340,3.3340,327
2012-06-06,15:10:00,3.3345,3.3345,3.3300,3.3320,248
2012-06-06,15:15:00,3.3315,3.3320,3.3280,3.3310,174
2012-06-06,15:20:00,3.3315,3.3340,3.3285,3.3340,116
2012-06-06,15:25:00,3.3325,3.3375,3.3320,3.3370,104
2012-06-06,15:30:00,3.3370,3.3395,3.3365,3.3380,269
2012-06-06,15:35:00,3.3380,3.3445,3.3370,3.3435,491
2012-06-06,15:40:00,3.3435,3.3435,3.3380,3.3390,158
2012-06-06,15:45:00,3.3385,3.3470,3.3385,3.3470,456
2012-06-06,15:50:00,3.3470,3.3580,3.3465,3.3560,844
2012-06-06,15:55:00,3.3555,3.3600,3.3555,3.3600,619
2012-06-06,16:00:00,3.3600,3.3635,3.3595,3.3605,483
2012-06-06,16:05:00,3.3600,3.3625,3.3570,3.3570,359
2012-06-06,16:10:00,3.3575,3.3600,3.3575,3.3590,182
2012-06-06,16:15:00,3.3580,3.3610,3.3580,3.3580,190
2012-06-06,16:20:00,3.3580,3.3605,3.3575,3.3590,168
2012-06-06,16:25:00,3.3585,3.3600,3.3575,3.3595,65
2012-06-06,16:30:00,3.3595,3.3620,3.3585,3.3620,158
2012-06-06,16:35:00,3.3625,3.3630,3.3565,3.3565,252
2012-06-06,16:40:00,3.3560,3.3570,3.3545,3.3570,79
2012-06-06,16:45:00,3.3580,3.3625,3.3580,3.3610,101
2012-06-06,16:50:00,3.3615,3.3620,3.3590,3.3590,70
2012-06-06,16:55:00,3.3590,3.3595,3.3570,3.3580,69
2012-06-06,17:00:00,3.3585,3.3590,3.3570,3.3585,73
2012-06-06,17:05:00,3.3580,3.3580,3.3545,3.3550,89
2012-06-06,17:10:00,3.3550,3.3550,3.3510,3.3525,105
2012-06-06,17:15:00,3.3525,3.3550,3.3525,3.3535,44
2012-06-06,17:20:00,3.3540,3.3590,3.3540,3.3570,92
2012-06-06,17:25:00,3.3575,3.3580,3.3555,3.3570,85
2012-06-06,17:30:00,3.3570,3.3575,3.3550,3.3555,84
2012-06-06,17:35:00,3.3560,3.3585,3.3560,3.3560,109
2012-06-06,17:40:00,3.3565,3.3565,3.3545,3.3550,71
2012-06-06,17:45:00,3.3545,3.3550,3.3530,3.3545,97
2012-06-06,17:50:00,3.3550,3.3555,3.3520,3.3530,113
2012-06-06,17:55:00,3.3530,3.3540,3.3520,3.3520,71
2012-06-06,18:00:00,3.3515,3.3520,3.3500,3.3500,192
2012-06-06,18:05:00,3.3495,3.3495,3.3440,3.3440,320
2012-06-06,18:10:00,3.3440,3.3500,3.3440,3.3500,132
2012-06-06,18:15:00,3.3505,3.3510,3.3480,3.3490,69
2012-06-06,18:20:00,3.3490,3.3545,3.3485,3.3545,185
2012-06-06,18:25:00,3.3545,3.3570,3.3520,3.3545,180
2012-06-06,18:30:00,3.3550,3.3555,3.3525,3.3530,80
2012-06-06,18:35:00,3.3525,3.3560,3.3520,3.3560,128
2012-06-06,18:40:00,3.3555,3.3580,3.3555,3.3555,86
2012-06-06,18:45:00,3.3560,3.3570,3.3545,3.3560,68
2012-06-06,18:50:00,3.3560,3.3580,3.3560,3.3575,79
2012-06-06,18:55:00,3.3575,3.3575,3.3550,3.3550,146
2012-06-06,19:00:00,3.3550,3.3590,3.3550,3.3590,123
2012-06-06,19:05:00,3.3585,3.3630,3.3580,3.3600,245
2012-06-06,19:10:00,3.3595,3.3660,3.3595,3.3645,250
2012-06-06,19:15:00,3.3645,3.3650,3.3630,3.3650,83
2012-06-06,19:20:00,3.3650,3.3665,3.3635,3.3665,154
2012-06-06,19:25:00,3.3665,3.3675,3.3630,3.3650,222
2012-06-06,19:30:00,3.3650,3.3655,3.3605,3.3655,365
2012-06-06,19:35:00,3.3655,3.3670,3.3625,3.3660,237
2012-06-06,19:40:00,3.3665,3.3665,3.3620,3.3645,341
2012-06-06,19:45:00,3.3650,3.3660,3.3540,3.3590,670
2012-06-06,19:50:00,3.3595,3.3605,3.3555,3.3575,340
2012-06-06,19:55:00,3.3570,3.3615,3.3565,3.3575,316
2012-06-06,20:00:00,3.3565,3.3575,3.3540,3.3555,164
2012-06-06,20:05:00,3.3560,3.3560,3.3525,3.3530,241
2012-06-06,20:10:00,3.3530,3.3555,3.3500,3.3540,501
2012-06-06,20:15:00,3.3545,3.3585,3.3545,3.3560,250
2012-06-06,20:20:00,3.3565,3.3640,3.3565,3.3600,444
2012-06-06,20:25:00,3.3605,3.3615,3.3600,3.3615,140
2012-06-06,20:30:00,3.3615,3.3660,3.3575,3.3600,886
2012-06-06,20:35:00,3.3605,3.3610,3.3475,3.3495,705
2012-06-06,20:40:00,3.3500,3.3505,3.3445,3.3485,675
2012-06-06,20:45:00,3.3490,3.3500,3.3435,3.3445,465
2012-06-06,20:50:00,3.3460,3.3470,3.3390,3.3455,769
2012-06-06,20:55:00,3.3460,3.3465,3.3390,3.3395,466
2012-06-06,21:00:00,3.3400,3.3425,3.3385,3.3410,501
2012-06-06,21:05:00,3.3410,3.3445,3.3405,3.3440,380
2012-06-06,21:10:00,3.3435,3.3455,3.3405,3.3425,349
2012-06-06,21:15:00,3.3425,3.3490,3.3425,3.3485,382
2012-06-06,21:20:00,3.3485,3.3520,3.3480,3.3520,332
2012-06-06,21:25:00,3.3525,3.3550,3.3520,3.3540,333
2012-06-06,21:30:00,3.3540,3.3590,3.3520,3.3520,493
2012-06-06,21:35:00,3.3520,3.3575,3.3510,3.3570,588
2012-06-06,21:40:00,3.3575,3.3630,3.3575,3.3610,578
2012-06-06,21:45:00,3.3610,3.3635,3.3590,3.3605,748
2012-06-06,21:50:00,3.3600,3.3630,3.3575,3.3620,323
2012-06-06,21:55:00,3.3615,3.3695,3.3615,3.3650,1101
2012-06-06,22:00:00,3.3650,3.3690,3.3625,3.3625,600
2012-06-06,22:05:00,3.3625,3.3655,3.3605,3.3625,494
2012-06-06,22:10:00,3.3630,3.3635,3.3570,3.3600,588
2012-06-06,22:15:00,3.3605,3.3630,3.3565,3.3585,524
2012-06-06,22:20:00,3.3580,3.3580,3.3515,3.3530,423
2012-06-06,22:25:00,3.3530,3.3555,3.3480,3.3495,420
2012-06-06,22:30:00,3.3490,3.3535,3.3480,3.3520,322
2012-06-06,22:35:00,3.3520,3.3565,3.3505,3.3525,274
2012-06-06,22:40:00,3.3520,3.3575,3.3520,3.3565,302
2012-06-06,22:45:00,3.3570,3.3590,3.3565,3.3580,347
2012-06-06,22:50:00,3.3580,3.3580,3.3545,3.3565,190
2012-06-06,22:55:00,3.3565,3.3585,3.3535,3.3560,307
2012-06-06,23:00:00,3.3565,3.3605,3.3500,3.3505,544
2012-06-06,23:05:00,3.3505,3.3550,3.3500,3.3535,257
2012-06-06,23:10:00,3.3535,3.3555,3.3505,3.3545,438
2012-06-06,23:15:00,3.3550,3.3550,3.3505,3.3520,275
2012-06-06,23:20:00,3.3525,3.3565,3.3520,3.3550,216
2012-06-06,23:25:00,3.3560,3.3565,3.3530,3.3555,199
2012-06-06,23:30:00,3.3550,3.3550,3.3525,3.3540,177
2012-06-06,23:35:00,3.3550,3.3555,3.3520,3.3520,140
2012-06-06,23:40:00,3.3520,3.3540,3.3505,3.3530,158
2012-06-06,23:45:00,3.3540,3.3555,3.3530,3.3555,86
2012-06-06,23:50:00,3.3555,3.3560,3.3510,3.3510,261
2012-06-06,23:55:00,3.3510,3.3550,3.3500,3.3545,273
2012-06-07,00:00:00,3.3535,3.3575,3.3535,3.3565,425
2012-06-07,00:05:00,3.3570,3.3580,3.3555,3.3570,251
2012-06-07,00:10:00,3.3570,3.3615,3.3565,3.3605,481
2012-06-07,00:15:00,3.3605,3.3645,3.3605,3.3625,425
2012-06-07,00:20:00,3.3620,3.3645,3.3620,3.3645,458
2012-06-07,00:25:00,3.3645,3.3680,3.3640,3.3670,605
2012-06-07,00:30:00,3.3675,3.3680,3.3655,3.3675,320
2012-06-07,00:35:00,3.3675,3.3785,3.3665,3.3765,1503
2012-06-07,00:40:00,3.3765,3.3795,3.3755,3.3790,736
2012-06-07,00:45:00,3.3790,3.3820,3.3775,3.3800,918
2012-06-07,00:50:00,3.3800,3.3815,3.3780,3.3795,467
2012-06-07,00:55:00,3.3795,3.3810,3.3770,3.3775,1304
2012-06-07,01:00:00,3.3775,3.3785,3.3700,3.3705,637
2012-06-07,01:05:00,3.3705,3.3720,3.3680,3.3690,377
2012-06-07,01:10:00,3.3685,3.3695,3.3670,3.3685,104
2012-06-07,01:15:00,3.3685,3.3690,3.3650,3.3680,123
2012-06-07,01:20:00,3.3680,3.3690,3.3660,3.3660,217
2012-06-07,01:25:00,3.3660,3.3710,3.3660,3.3705,142
2012-06-07,01:30:00,3.3710,3.3730,3.3690,3.3715,155
2012-06-07,01:35:00,3.3725,3.3740,3.3720,3.3730,173
2012-06-07,01:40:00,3.3730,3.3730,3.3695,3.3695,99
2012-06-07,01:45:00,3.3700,3.3715,3.3695,3.3710,65
2012-06-07,01:50:00,3.3700,3.3720,3.3695,3.3710,72
2012-06-07,01:55:00,3.3705,3.3730,3.3700,3.3710,179
2012-06-07,02:00:00,3.3710,3.3725,3.3675,3.3675,121
2012-06-07,02:05:00,3.3670,3.3670,3.3605,3.3605,156
2012-06-07,02:10:00,3.3605,3.3635,3.3600,3.3610,181
2012-06-07,02:15:00,3.3610,3.3665,3.3610,3.3665,141
2012-06-07,02:20:00,3.3660,3.3675,3.3635,3.3650,107
2012-06-07,02:25:00,3.3650,3.3690,3.3650,3.3685,101
2012-06-07,02:30:00,3.3685,3.3705,3.3680,3.3705,89
2012-06-07,02:35:00,3.3715,3.3720,3.3690,3.3695,43
2012-06-07,02:40:00,3.3695,3.3710,3.3690,3.3690,52
2012-06-07,02:45:00,3.3700,3.3700,3.3680,3.3690,56
2012-06-07,02:50:00,3.3695,3.3700,3.3680,3.3695,88
2012-06-07,02:55:00,3.3690,3.3700,3.3685,3.3685,47
2012-06-07,03:00:00,3.3685,3.3690,3.3675,3.3685,75
2012-06-07,03:05:00,3.3690,3.3700,3.3685,3.3685,24
2012-06-07,03:10:00,3.3700,3.3730,3.3700,3.3705,91
2012-06-07,03:15:00,3.3705,3.3705,3.3675,3.3680,80
2012-06-07,03:20:00,3.3675,3.3705,3.3675,3.3705,33
2012-06-07,03:25:00,3.3710,3.3710,3.3700,3.3700,17
2012-06-07,03:30:00,3.3705,3.3710,3.3700,3.3705,33
2012-06-07,03:35:00,3.3710,3.3720,3.3710,3.3710,32
2012-06-07,03:40:00,3.3710,3.3750,3.3710,3.3740,76
2012-06-07,03:45:00,3.3745,3.3770,3.3745,3.3760,87
2012-06-07,03:50:00,3.3760,3.3775,3.3755,3.3775,137
2012-06-07,03:55:00,3.3775,3.3775,3.3755,3.3765,61
2012-06-07,04:00:00,3.3760,3.3770,3.3740,3.3740,33
2012-06-07,04:05:00,3.3755,3.3755,3.3725,3.3740,36
2012-06-07,04:10:00,3.3740,3.3760,3.3720,3.3760,100
2012-06-07,04:15:00,3.3760,3.3775,3.3760,3.3775,65
2012-06-07,04:20:00,3.3770,3.3785,3.3770,3.3785,40
2012-06-07,04:25:00,3.3785,3.3785,3.3780,3.3780,12
2012-06-07,04:30:00,3.3760,3.3765,3.3750,3.3750,9
2012-06-07,04:35:00,3.3730,3.3730,3.3730,3.3730,2
2012-06-07,04:40:00,3.3735,3.3735,3.3725,3.3725,3
2012-06-07,04:45:00,3.3735,3.3745,3.3735,3.3745,9
2012-06-07,04:50:00,3.3745,3.3755,3.3740,3.3755,16
2012-06-07,04:55:00,3.3760,3.3760,3.3750,3.3750,7
2012-06-07,05:05:00,3.3740,3.3740,3.3735,3.3735,4
2012-06-07,05:10:00,3.3730,3.3735,3.3700,3.3700,21
2012-06-07,05:55:00,3.3735,3.3735,3.3735,3.3735,4
2012-06-07,06:00:00,3.3735,3.3790,3.3715,3.3750,44
2012-06-07,06:05:00,3.3745,3.3745,3.3725,3.3735,10
2012-06-07,06:10:00,3.3735,3.3735,3.3725,3.3735,19
2012-06-07,06:15:00,3.3735,3.3735,3.3720,3.3725,36
2012-06-07,06:20:00,3.3720,3.3730,3.3720,3.3730,6
2012-06-07,06:25:00,3.3730,3.3745,3.3730,3.3740,16
2012-06-07,06:30:00,3.3735,3.3740,3.3735,3.3740,5
2012-06-07,06:35:00,3.3735,3.3760,3.3735,3.3750,20
2012-06-07,06:40:00,3.3750,3.3750,3.3735,3.3735,11
2012-06-07,06:45:00,3.3730,3.3740,3.3730,3.3740,2
2012-06-07,06:50:00,3.3720,3.3725,3.3710,3.3710,25
2012-06-07,06:55:00,3.3710,3.3710,3.3700,3.3700,14
2012-06-07,07:00:00,3.3705,3.3710,3.3705,3.3710,3
2012-06-07,07:05:00,3.3700,3.3700,3.3700,3.3700,2
2012-06-07,07:10:00,3.3685,3.3705,3.3685,3.3705,8
2012-06-07,07:15:00,3.3700,3.3700,3.3700,3.3700,12
2012-06-07,07:20:00,3.3705,3.3740,3.3705,3.3740,67
2012-06-07,07:25:00,3.3740,3.3765,3.3730,3.3730,90
2012-06-07,07:30:00,3.3725,3.3760,3.3720,3.3750,24
2012-06-07,07:35:00,3.3750,3.3750,3.3725,3.3725,11
2012-06-07,07:40:00,3.3740,3.3745,3.3705,3.3710,22
2012-06-07,07:45:00,3.3705,3.3730,3.3690,3.3730,60
2012-06-07,07:50:00,3.3725,3.3740,3.3720,3.3720,21
2012-06-07,07:55:00,3.3725,3.3730,3.3715,3.3730,4
2012-06-07,08:00:00,3.3720,3.3770,3.3715,3.3765,113
2012-06-07,08:05:00,3.3770,3.3780,3.3760,3.3765,88
2012-06-07,08:10:00,3.3760,3.3780,3.3760,3.3765,43
2012-06-07,08:15:00,3.3765,3.3770,3.3760,3.3770,37
2012-06-07,08:20:00,3.3770,3.3770,3.3745,3.3750,21
2012-06-07,08:25:00,3.3755,3.3765,3.3740,3.3740,38
2012-06-07,08:30:00,3.3735,3.3750,3.3735,3.3750,47
2012-06-07,08:35:00,3.3740,3.3745,3.3730,3.3745,15
2012-06-07,08:40:00,3.3745,3.3745,3.3725,3.3725,9
2012-06-07,08:45:00,3.3735,3.3740,3.3720,3.3720,19
2012-06-07,08:50:00,3.3720,3.3720,3.3695,3.3700,26
2012-06-07,08:55:00,3.3695,3.3700,3.3650,3.3665,110
2012-06-07,09:00:00,3.3665,3.3700,3.3650,3.3700,259
2012-06-07,09:05:00,3.3695,3.3725,3.3680,3.3705,86
2012-06-07,09:10:00,3.3705,3.3720,3.3690,3.3700,76
2012-06-07,09:15:00,3.3700,3.3715,3.3685,3.3695,108
2012-06-07,09:20:00,3.3695,3.3700,3.3670,3.3680,104
2012-06-07,09:25:00,3.3680,3.3690,3.3670,3.3670,81
2012-06-07,09:30:00,3.3670,3.3765,3.3665,3.3745,390
2012-06-07,09:35:00,3.3750,3.3770,3.3740,3.3745,130
2012-06-07,09:40:00,3.3745,3.3780,3.3745,3.3755,127
2012-06-07,09:45:00,3.3750,3.3780,3.3740,3.3750,87
2012-06-07,09:50:00,3.3750,3.3760,3.3725,3.3730,71
2012-06-07,09:55:00,3.3745,3.3760,3.3745,3.3755,35
2012-06-07,10:00:00,3.3760,3.3765,3.3725,3.3735,48
2012-06-07,10:05:00,3.3740,3.3745,3.3730,3.3735,44
2012-06-07,10:10:00,3.3730,3.3750,3.3730,3.3745,32
2012-06-07,10:15:00,3.3750,3.3760,3.3750,3.3760,44
2012-06-07,10:20:00,3.3765,3.3765,3.3755,3.3760,7
2012-06-07,10:25:00,3.3745,3.3745,3.3740,3.3745,15
2012-06-07,10:30:00,3.3745,3.3745,3.3735,3.3740,31
2012-06-07,10:35:00,3.3750,3.3750,3.3730,3.3735,40
2012-06-07,10:40:00,3.3740,3.3740,3.3715,3.3715,77
2012-06-07,10:45:00,3.3725,3.3725,3.3710,3.3720,44
2012-06-07,10:50:00,3.3715,3.3735,3.3670,3.3675,205
2012-06-07,10:55:00,3.3665,3.3705,3.3660,3.3695,121
2012-06-07,11:00:00,3.3695,3.3705,3.3685,3.3705,27
2012-06-07,11:05:00,3.3700,3.3720,3.3695,3.3720,68
2012-06-07,11:10:00,3.3695,3.3695,3.3680,3.3680,37
2012-06-07,11:15:00,3.3680,3.3690,3.3675,3.3690,36
2012-06-07,11:20:00,3.3695,3.3700,3.3685,3.3695,48
2012-06-07,11:25:00,3.3700,3.3700,3.3685,3.3690,29
2012-06-07,11:30:00,3.3690,3.3695,3.3685,3.3695,19
2012-06-07,11:35:00,3.3690,3.3700,3.3690,3.3695,21
2012-06-07,11:40:00,3.3700,3.3710,3.3700,3.3705,23
2012-06-07,11:45:00,3.3710,3.3715,3.3705,3.3710,22
2012-06-07,11:50:00,3.3700,3.3700,3.3695,3.3700,6
2012-06-07,11:55:00,3.3710,3.3710,3.3710,3.3710,2
2012-06-07,12:00:00,3.3705,3.3710,3.3705,3.3710,5
2012-06-07,12:05:00,3.3710,3.3710,3.3700,3.3700,10
2012-06-07,12:10:00,3.3705,3.3710,3.3700,3.3710,14
2012-06-07,12:15:00,3.3705,3.3710,3.3700,3.3710,11
2012-06-07,12:25:00,3.3700,3.3700,3.3690,3.3695,14
2012-06-07,12:30:00,3.3700,3.3700,3.3655,3.3660,195
2012-06-07,12:35:00,3.3660,3.3670,3.3600,3.3600,381
2012-06-07,12:40:00,3.3600,3.3660,3.3600,3.3655,103
2012-06-07,12:45:00,3.3655,3.3655,3.3640,3.3650,21
2012-06-07,12:50:00,3.3655,3.3655,3.3635,3.3635,27
2012-06-07,12:55:00,3.3640,3.3640,3.3630,3.3630,27
2012-06-07,13:00:00,3.3625,3.3630,3.3615,3.3630,27
2012-06-07,13:05:00,3.3630,3.3630,3.3620,3.3625,13
2012-06-07,13:10:00,3.3625,3.3640,3.3620,3.3640,35
2012-06-07,13:15:00,3.3640,3.3650,3.3630,3.3645,18
2012-06-07,13:20:00,3.3645,3.3665,3.3640,3.3665,53
2012-06-07,13:25:00,3.3665,3.3680,3.3650,3.3650,62
2012-06-07,13:30:00,3.3655,3.3685,3.3650,3.3670,97
2012-06-07,13:35:00,3.3675,3.3675,3.3665,3.3670,40
2012-06-07,13:40:00,3.3665,3.3680,3.3660,3.3680,27
2012-06-07,13:45:00,3.3675,3.3675,3.3630,3.3645,98
2012-06-07,13:50:00,3.3640,3.3640,3.3600,3.3620,162
2012-06-07,13:55:00,3.3620,3.3625,3.3585,3.3595,151
2012-06-07,14:00:00,3.3600,3.3610,3.3560,3.3565,190
2012-06-07,14:05:00,3.3560,3.3580,3.3550,3.3575,159
2012-06-07,14:10:00,3.3580,3.3580,3.3500,3.3510,423
2012-06-07,14:15:00,3.3505,3.3535,3.3500,3.3525,197
2012-06-07,14:20:00,3.3520,3.3525,3.3505,3.3510,156
2012-06-07,14:25:00,3.3510,3.3525,3.3500,3.3515,197
2012-06-07,14:30:00,3.3520,3.3535,3.3500,3.3505,314
2012-06-07,14:35:00,3.3505,3.3505,3.3450,3.3455,449
2012-06-07,14:40:00,3.3455,3.3475,3.3445,3.3465,252
2012-06-07,14:45:00,3.3465,3.3465,3.3430,3.3445,159
2012-06-07,14:50:00,3.3445,3.3460,3.3440,3.3450,111
2012-06-07,14:55:00,3.3455,3.3470,3.3455,3.3460,120
2012-06-07,15:00:00,3.3460,3.3460,3.3430,3.3455,163
2012-06-07,15:05:00,3.3450,3.3455,3.3365,3.3380,439
2012-06-07,15:10:00,3.3390,3.3435,3.3380,3.3430,289
2012-06-07,15:15:00,3.3430,3.3485,3.3420,3.3480,217
2012-06-07,15:20:00,3.3475,3.3495,3.3470,3.3475,172
2012-06-07,15:25:00,3.3480,3.3485,3.3470,3.3485,100
2012-06-07,15:30:00,3.3495,3.3535,3.3485,3.3535,187
2012-06-07,15:35:00,3.3530,3.3550,3.3510,3.3510,182
2012-06-07,15:40:00,3.3505,3.3505,3.3420,3.3440,321
2012-06-07,15:45:00,3.3445,3.3470,3.3430,3.3445,126
2012-06-07,15:50:00,3.3445,3.3445,3.3375,3.3385,355
2012-06-07,15:55:00,3.3385,3.3385,3.3350,3.3355,287
2012-06-07,16:00:00,3.3350,3.3365,3.3350,3.3360,438
2012-06-07,16:05:00,3.3360,3.3390,3.3330,3.3380,225
2012-06-07,16:10:00,3.3395,3.3425,3.3395,3.3400,131
2012-06-07,16:15:00,3.3405,3.3405,3.3360,3.3370,157
2012-06-07,16:20:00,3.3370,3.3390,3.3340,3.3375,280
2012-06-07,16:25:00,3.3375,3.3380,3.3360,3.3365,183
2012-06-07,16:30:00,3.3360,3.3390,3.3355,3.3360,259
2012-06-07,16:35:00,3.3360,3.3365,3.3315,3.3320,225
2012-06-07,16:40:00,3.3320,3.3340,3.3300,3.3325,295
2012-06-07,16:45:00,3.3320,3.3370,3.3300,3.3370,211
2012-06-07,16:50:00,3.3365,3.3405,3.3365,3.3370,199
2012-06-07,16:55:00,3.3375,3.3395,3.3370,3.3390,62
2012-06-07,17:00:00,3.3395,3.3450,3.3385,3.3450,220
2012-06-07,17:05:00,3.3450,3.3470,3.3440,3.3460,214
2012-06-07,17:10:00,3.3460,3.3465,3.3440,3.3440,134
2012-06-07,17:15:00,3.3445,3.3470,3.3440,3.3460,121
2012-06-07,17:20:00,3.3460,3.3510,3.3455,3.3495,234
2012-06-07,17:25:00,3.3505,3.3505,3.3480,3.3495,178
2012-06-07,17:30:00,3.3490,3.3490,3.3480,3.3485,104
2012-06-07,17:35:00,3.3485,3.3485,3.3460,3.3470,110
2012-06-07,17:40:00,3.3470,3.3480,3.3455,3.3470,98
2012-06-07,17:45:00,3.3465,3.3470,3.3450,3.3465,118
2012-06-07,17:50:00,3.3460,3.3490,3.3460,3.3485,68
2012-06-07,17:55:00,3.3475,3.3490,3.3465,3.3480,53
2012-06-07,18:00:00,3.3485,3.3495,3.3465,3.3465,146
2012-06-07,18:05:00,3.3455,3.3485,3.3450,3.3480,59
2012-06-07,18:10:00,3.3480,3.3480,3.3455,3.3465,65
2012-06-07,18:15:00,3.3465,3.3485,3.3460,3.3470,64
2012-06-07,18:20:00,3.3470,3.3470,3.3430,3.3435,69
2012-06-07,18:25:00,3.3435,3.3435,3.3410,3.3415,94
2012-06-07,18:30:00,3.3410,3.3410,3.3385,3.3410,219
2012-06-07,18:35:00,3.3410,3.3410,3.3365,3.3375,93
2012-06-07,18:40:00,3.3370,3.3375,3.3325,3.3325,181
2012-06-07,18:45:00,3.3330,3.3360,3.3320,3.3345,149
2012-06-07,18:50:00,3.3350,3.3365,3.3345,3.3350,62
2012-06-07,18:55:00,3.3350,3.3505,3.3320,3.3500,892
2012-06-07,19:00:00,3.3505,3.3650,3.3475,3.3640,2104
2012-06-07,19:05:00,3.3640,3.3665,3.3595,3.3640,911
2012-06-07,19:10:00,3.3645,3.3675,3.3605,3.3670,668
2012-06-07,19:15:00,3.3665,3.3790,3.3665,3.3785,1493
2012-06-07,19:20:00,3.3790,3.3845,3.3755,3.3840,1402
2012-06-07,19:25:00,3.3845,3.3945,3.3835,3.3885,1438
2012-06-07,19:30:00,3.3880,3.3905,3.3830,3.3845,808
2012-06-07,19:35:00,3.3840,3.3850,3.3780,3.3795,623
2012-06-07,19:40:00,3.3795,3.3795,3.3740,3.3750,698
2012-06-07,19:45:00,3.3755,3.3820,3.3750,3.3815,339
2012-06-07,19:50:00,3.3825,3.3910,3.3815,3.3905,627
2012-06-07,19:55:00,3.3905,3.3950,3.3900,3.3915,669
2012-06-07,20:00:00,3.3915,3.3960,3.3910,3.3910,394
2012-06-07,20:05:00,3.3925,3.3925,3.3870,3.3880,361
2012-06-07,20:10:00,3.3875,3.3880,3.3795,3.3875,723
2012-06-07,20:15:00,3.3870,3.4055,3.3865,3.4055,890
2012-06-07,20:20:00,3.4055,3.4055,3.3965,3.3975,622
2012-06-07,20:25:00,3.3975,3.3990,3.3940,3.3940,475
2012-06-07,20:30:00,3.3945,3.3980,3.3925,3.3945,318
2012-06-07,20:35:00,3.3950,3.3950,3.3855,3.3865,413
2012-06-07,20:40:00,3.3865,3.3960,3.3865,3.3950,538
2012-06-07,20:45:00,3.3950,3.3955,3.3915,3.3930,343
2012-06-07,20:50:00,3.3930,3.4000,3.3930,3.3995,270
2012-06-07,20:55:00,3.3990,3.4045,3.3980,3.4040,684
2012-06-07,21:00:00,3.4040,3.4130,3.4025,3.4125,1089
2012-06-07,21:05:00,3.4130,3.4225,3.4120,3.4220,1775
2012-06-07,21:10:00,3.4215,3.4305,3.4205,3.4230,1395
2012-06-07,21:15:00,3.4230,3.4240,3.4170,3.4170,593
2012-06-07,21:20:00,3.4170,3.4195,3.4145,3.4190,366
2012-06-07,21:25:00,3.4180,3.4275,3.4180,3.4235,550
2012-06-07,21:30:00,3.4230,3.4245,3.4165,3.4235,911
2012-06-07,21:35:00,3.4235,3.4245,3.4190,3.4210,788
2012-06-07,21:40:00,3.4205,3.4220,3.4105,3.4160,563
2012-06-07,21:45:00,3.4165,3.4170,3.4130,3.4150,458
2012-06-07,21:50:00,3.4160,3.4185,3.4125,3.4160,448
2012-06-07,21:55:00,3.4155,3.4205,3.4145,3.4175,449
2012-06-07,22:00:00,3.4170,3.4220,3.3980,3.4015,1251
2012-06-07,22:05:00,3.4015,3.4110,3.3960,3.3960,1221
2012-06-07,22:10:00,3.3960,3.3980,3.3860,3.3970,1113
2012-06-07,22:15:00,3.3970,3.3980,3.3860,3.3870,707
2012-06-07,22:20:00,3.3875,3.3940,3.3825,3.3940,717
2012-06-07,22:25:00,3.3930,3.4000,3.3900,3.3980,746
2012-06-07,22:30:00,3.3980,3.4000,3.3945,3.3945,1065
2012-06-07,22:35:00,3.3940,3.3945,3.3840,3.3865,797
2012-06-07,22:40:00,3.3855,3.3880,3.3820,3.3820,575
2012-06-07,22:45:00,3.3820,3.3840,3.3760,3.3800,748
2012-06-07,22:50:00,3.3795,3.3860,3.3770,3.3850,803
2012-06-07,22:55:00,3.3845,3.3855,3.3795,3.3845,431
2012-06-07,23:00:00,3.3845,3.3870,3.3790,3.3870,398
2012-06-07,23:05:00,3.3870,3.3915,3.3810,3.3815,614
2012-06-07,23:10:00,3.3820,3.3820,3.3705,3.3720,875
2012-06-07,23:15:00,3.3720,3.3765,3.3695,3.3730,667
2012-06-07,23:20:00,3.3730,3.3785,3.3730,3.3775,230
2012-06-07,23:25:00,3.3775,3.3810,3.3735,3.3745,386
2012-06-07,23:30:00,3.3745,3.3770,3.3720,3.3750,360
2012-06-07,23:35:00,3.3755,3.3820,3.3730,3.3815,524
2012-06-07,23:40:00,3.3815,3.3900,3.3815,3.3890,606
2012-06-07,23:45:00,3.3890,3.3900,3.3865,3.3885,218
2012-06-07,23:50:00,3.3885,3.3905,3.3835,3.3855,291
2012-06-07,23:55:00,3.3855,3.3880,3.3790,3.3810,639
2012-06-08,00:00:00,3.3805,3.3815,3.3760,3.3775,366
2012-06-08,00:05:00,3.3775,3.3800,3.3730,3.3800,525
2012-06-08,00:10:00,3.3790,3.3875,3.3775,3.3870,227
2012-06-08,00:15:00,3.3870,3.3910,3.3845,3.3875,446
2012-06-08,00:20:00,3.3865,3.3890,3.3825,3.3830,169
2012-06-08,00:25:00,3.3825,3.3840,3.3795,3.3830,264
2012-06-08,00:30:00,3.3825,3.3835,3.3795,3.3810,117
2012-06-08,00:35:00,3.3815,3.3825,3.3795,3.3805,59
2012-06-08,00:40:00,3.3805,3.3825,3.3750,3.3810,492
2012-06-08,00:45:00,3.3805,3.3845,3.3795,3.3815,224
2012-06-08,00:50:00,3.3810,3.3845,3.3805,3.3830,149
2012-06-08,00:55:00,3.3830,3.3840,3.3685,3.3720,1683
2012-06-08,01:00:00,3.3715,3.3830,3.3710,3.3820,387
2012-06-08,01:05:00,3.3820,3.3820,3.3735,3.3740,259
2012-06-08,01:10:00,3.3745,3.3770,3.3725,3.3770,122
2012-06-08,01:15:00,3.3770,3.3835,3.3770,3.3790,223
2012-06-08,01:20:00,3.3790,3.3800,3.3780,3.3785,155
2012-06-08,01:25:00,3.3785,3.3790,3.3770,3.3775,144
2012-06-08,01:30:00,3.3775,3.3800,3.3765,3.3800,239
2012-06-08,01:35:00,3.3795,3.3800,3.3760,3.3800,165
2012-06-08,01:40:00,3.3800,3.3810,3.3775,3.3775,55
2012-06-08,01:45:00,3.3770,3.3770,3.3750,3.3765,135
2012-06-08,01:50:00,3.3765,3.3765,3.3750,3.3760,399
2012-06-08,01:55:00,3.3765,3.3765,3.3750,3.3755,110
2012-06-08,02:00:00,3.3750,3.3775,3.3750,3.3765,92
2012-06-08,02:05:00,3.3765,3.3770,3.3750,3.3755,66
2012-06-08,02:10:00,3.3760,3.3765,3.3755,3.3755,36
2012-06-08,02:15:00,3.3765,3.3780,3.3750,3.3755,113
2012-06-08,02:20:00,3.3750,3.3770,3.3750,3.3760,129
2012-06-08,02:25:00,3.3760,3.3765,3.3750,3.3755,30
2012-06-08,02:30:00,3.3755,3.3760,3.3740,3.3740,85
2012-06-08,02:35:00,3.3735,3.3745,3.3705,3.3730,124
2012-06-08,02:40:00,3.3735,3.3770,3.3735,3.3740,27
2012-06-08,02:45:00,3.3735,3.3740,3.3725,3.3735,23
2012-06-08,02:50:00,3.3725,3.3740,3.3725,3.3740,24
2012-06-08,02:55:00,3.3735,3.3760,3.3720,3.3735,58
2012-06-08,03:00:00,3.3740,3.3745,3.3720,3.3720,55
2012-06-08,03:05:00,3.3710,3.3735,3.3690,3.3720,96
2012-06-08,03:10:00,3.3720,3.3740,3.3705,3.3720,51
2012-06-08,03:15:00,3.3720,3.3725,3.3665,3.3665,115
2012-06-08,03:20:00,3.3670,3.3680,3.3625,3.3635,124
2012-06-08,03:25:00,3.3630,3.3635,3.3625,3.3630,65
2012-06-08,03:30:00,3.3630,3.3705,3.3625,3.3640,107
2012-06-08,03:35:00,3.3625,3.3635,3.3555,3.3575,190
2012-06-08,03:40:00,3.3580,3.3600,3.3555,3.3570,64
2012-06-08,03:45:00,3.3575,3.3585,3.3555,3.3570,148
2012-06-08,03:50:00,3.3560,3.3560,3.3535,3.3550,120
2012-06-08,03:55:00,3.3540,3.3580,3.3540,3.3570,98
2012-06-08,04:00:00,3.3560,3.3610,3.3555,3.3605,100
2012-06-08,04:05:00,3.3605,3.3625,3.3600,3.3600,63
2012-06-08,04:10:00,3.3595,3.3625,3.3595,3.3610,25
2012-06-08,04:15:00,3.3605,3.3610,3.3595,3.3610,23
2012-06-08,04:20:00,3.3600,3.3600,3.3590,3.3595,24
2012-06-08,04:25:00,3.3595,3.3600,3.3590,3.3590,22
2012-06-08,04:30:00,3.3590,3.3595,3.3560,3.3595,34
2012-06-08,04:35:00,3.3600,3.3605,3.3600,3.3600,10
2012-06-08,04:40:00,3.3595,3.3595,3.3575,3.3580,20
2012-06-08,04:45:00,3.3585,3.3615,3.3585,3.3615,49
2012-06-08,04:50:00,3.3620,3.3635,3.3615,3.3635,9
2012-06-08,04:55:00,3.3620,3.3660,3.3620,3.3650,75
2012-06-08,05:00:00,3.3645,3.3670,3.3645,3.3650,9
2012-06-08,05:05:00,3.3660,3.3660,3.3660,3.3660,4
2012-06-08,05:10:00,3.3660,3.3685,3.3660,3.3680,18
2012-06-08,06:00:00,3.3680,3.3680,3.3595,3.3645,86
2012-06-08,06:05:00,3.3645,3.3655,3.3630,3.3645,22
2012-06-08,06:10:00,3.3645,3.3665,3.3640,3.3640,11
2012-06-08,06:15:00,3.3665,3.3675,3.3665,3.3670,7
2012-06-08,06:20:00,3.3670,3.3675,3.3665,3.3675,8
2012-06-08,06:25:00,3.3670,3.3685,3.3655,3.3685,14
2012-06-08,06:30:00,3.3670,3.3680,3.3650,3.3655,22
2012-06-08,06:35:00,3.3650,3.3650,3.3630,3.3645,31
2012-06-08,06:40:00,3.3645,3.3655,3.3630,3.3655,34
2012-06-08,06:45:00,3.3645,3.3660,3.3640,3.3660,23
2012-06-08,06:50:00,3.3665,3.3670,3.3650,3.3655,29
2012-06-08,06:55:00,3.3655,3.3665,3.3645,3.3645,19
2012-06-08,07:00:00,3.3650,3.3665,3.3645,3.3645,41
2012-06-08,07:05:00,3.3645,3.3645,3.3620,3.3630,35
2012-06-08,07:10:00,3.3630,3.3650,3.3630,3.3650,9
2012-06-08,07:15:00,3.3645,3.3645,3.3635,3.3635,3
2012-06-08,07:20:00,3.3630,3.3640,3.3625,3.3630,18
2012-06-08,07:25:00,3.3630,3.3635,3.3620,3.3635,12
2012-06-08,07:30:00,3.3640,3.3645,3.3630,3.3640,19
2012-06-08,07:35:00,3.3640,3.3655,3.3630,3.3655,18
2012-06-08,07:40:00,3.3650,3.3670,3.3650,3.3665,18
2012-06-08,07:45:00,3.3665,3.3670,3.3660,3.3665,6
2012-06-08,07:50:00,3.3665,3.3670,3.3655,3.3665,12
2012-06-08,07:55:00,3.3665,3.3665,3.3645,3.3655,12
2012-06-08,08:00:00,3.3655,3.3685,3.3650,3.3685,51
2012-06-08,08:05:00,3.3670,3.3680,3.3550,3.3565,233
2012-06-08,08:10:00,3.3575,3.3575,3.3520,3.3525,106
2012-06-08,08:15:00,3.3520,3.3540,3.3500,3.3530,103
2012-06-08,08:20:00,3.3530,3.3530,3.3430,3.3440,253
2012-06-08,08:25:00,3.3440,3.3440,3.3355,3.3380,415
2012-06-08,08:30:00,3.3390,3.3440,3.3345,3.3440,175
2012-06-08,08:35:00,3.3435,3.3460,3.3410,3.3410,148
2012-06-08,08:40:00,3.3410,3.3420,3.3385,3.3400,151
2012-06-08,08:45:00,3.3405,3.3410,3.3385,3.3405,77
2012-06-08,08:50:00,3.3405,3.3410,3.3375,3.3395,166
2012-06-08,08:55:00,3.3395,3.3410,3.3375,3.3375,173
2012-06-08,09:00:00,3.3380,3.3415,3.3310,3.3320,692
2012-06-08,09:05:00,3.3315,3.3325,3.3255,3.3260,549
2012-06-08,09:10:00,3.3275,3.3320,3.3240,3.3315,255
2012-06-08,09:15:00,3.3315,3.3350,3.3305,3.3340,238
2012-06-08,09:20:00,3.3335,3.3335,3.3255,3.3280,228
2012-06-08,09:25:00,3.3275,3.3340,3.3270,3.3325,202
2012-06-08,09:30:00,3.3320,3.3335,3.3250,3.3270,306
2012-06-08,09:35:00,3.3270,3.3300,3.3250,3.3300,182
2012-06-08,09:40:00,3.3300,3.3300,3.3280,3.3295,182
2012-06-08,09:45:00,3.3290,3.3290,3.3245,3.3270,218
2012-06-08,09:50:00,3.3275,3.3315,3.3275,3.3275,172
2012-06-08,09:55:00,3.3270,3.3285,3.3260,3.3265,78
2012-06-08,10:00:00,3.3265,3.3285,3.3260,3.3275,72
2012-06-08,10:05:00,3.3270,3.3275,3.3250,3.3270,72
2012-06-08,10:10:00,3.3265,3.3265,3.3175,3.3190,394
2012-06-08,10:15:00,3.3185,3.3200,3.3120,3.3150,238
2012-06-08,10:20:00,3.3150,3.3155,3.3030,3.3030,419
2012-06-08,10:25:00,3.3030,3.3085,3.3025,3.3085,166
2012-06-08,10:30:00,3.3085,3.3105,3.3075,3.3105,198
2012-06-08,10:35:00,3.3105,3.3130,3.3090,3.3120,144
2012-06-08,10:40:00,3.3120,3.3120,3.3085,3.3115,152
2012-06-08,10:45:00,3.3110,3.3195,3.3100,3.3175,283
2012-06-08,10:50:00,3.3180,3.3250,3.3165,3.3240,198
2012-06-08,10:55:00,3.3240,3.3255,3.3220,3.3240,125
2012-06-08,11:00:00,3.3240,3.3250,3.3230,3.3250,201
2012-06-08,11:05:00,3.3245,3.3250,3.3225,3.3245,125
2012-06-08,11:10:00,3.3235,3.3270,3.3235,3.3270,64
2012-06-08,11:15:00,3.3270,3.3280,3.3240,3.3240,93
2012-06-08,11:20:00,3.3235,3.3235,3.3205,3.3205,155
2012-06-08,11:25:00,3.3205,3.3225,3.3205,3.3225,88
2012-06-08,11:30:00,3.3220,3.3250,3.3215,3.3240,33
2012-06-08,11:35:00,3.3250,3.3295,3.3240,3.3280,48
2012-06-08,11:40:00,3.3265,3.3265,3.3240,3.3245,40
2012-06-08,11:45:00,3.3240,3.3255,3.3225,3.3225,25
2012-06-08,11:50:00,3.3230,3.3230,3.3200,3.3225,101
2012-06-08,11:55:00,3.3210,3.3215,3.3205,3.3215,11
2012-06-08,12:00:00,3.3210,3.3225,3.3160,3.3185,129
2012-06-08,12:05:00,3.3195,3.3195,3.3175,3.3175,20
2012-06-08,12:10:00,3.3185,3.3195,3.3180,3.3190,17
2012-06-08,12:15:00,3.3175,3.3210,3.3135,3.3140,174
2012-06-08,12:20:00,3.3145,3.3180,3.3135,3.3160,92
2012-06-08,12:25:00,3.3160,3.3185,3.3160,3.3180,75
2012-06-08,12:30:00,3.3185,3.3255,3.3185,3.3250,213
2012-06-08,12:35:00,3.3255,3.3260,3.3230,3.3240,58
2012-06-08,12:40:00,3.3245,3.3245,3.3230,3.3230,22
2012-06-08,12:45:00,3.3240,3.3240,3.3225,3.3235,48
2012-06-08,12:50:00,3.3230,3.3250,3.3220,3.3240,55
2012-06-08,12:55:00,3.3240,3.3275,3.3240,3.3270,37
2012-06-08,13:00:00,3.3270,3.3275,3.3245,3.3255,44
2012-06-08,13:05:00,3.3265,3.3280,3.3250,3.3250,57
2012-06-08,13:10:00,3.3260,3.3260,3.3245,3.3255,36
2012-06-08,13:15:00,3.3250,3.3280,3.3245,3.3280,81
2012-06-08,13:20:00,3.3280,3.3295,3.3265,3.3280,179
2012-06-08,13:25:00,3.3280,3.3295,3.3270,3.3280,34
2012-06-08,13:30:00,3.3280,3.3280,3.3245,3.3260,154
2012-06-08,13:35:00,3.3255,3.3255,3.3200,3.3210,244
2012-06-08,13:40:00,3.3205,3.3205,3.3155,3.3160,220
2012-06-08,13:45:00,3.3155,3.3215,3.3155,3.3195,217
2012-06-08,13:50:00,3.3195,3.3205,3.3180,3.3205,59
2012-06-08,13:55:00,3.3200,3.3215,3.3190,3.3205,143
2012-06-08,14:00:00,3.3200,3.3210,3.3165,3.3165,241
2012-06-08,14:05:00,3.3165,3.3170,3.3130,3.3140,229
2012-06-08,14:10:00,3.3140,3.3155,3.3135,3.3140,151
2012-06-08,14:15:00,3.3130,3.3135,3.3090,3.3130,283
2012-06-08,14:20:00,3.3130,3.3175,3.3120,3.3125,280
2012-06-08,14:25:00,3.3125,3.3125,3.3080,3.3110,202
2012-06-08,14:30:00,3.3110,3.3115,3.3085,3.3095,269
2012-06-08,14:35:00,3.3090,3.3115,3.3080,3.3105,110
2012-06-08,14:40:00,3.3100,3.3120,3.3090,3.3110,135
2012-06-08,14:45:00,3.3115,3.3135,3.3110,3.3125,131
2012-06-08,14:50:00,3.3125,3.3130,3.3090,3.3125,205
2012-06-08,14:55:00,3.3120,3.3135,3.3070,3.3070,324
2012-06-08,15:00:00,3.3070,3.3100,3.3040,3.3065,346
2012-06-08,15:05:00,3.3060,3.3130,3.3040,3.3120,353
2012-06-08,15:10:00,3.3125,3.3135,3.3075,3.3080,312
2012-06-08,15:15:00,3.3085,3.3105,3.3040,3.3050,168
2012-06-08,15:20:00,3.3050,3.3050,3.3005,3.3035,283
2012-06-08,15:25:00,3.3030,3.3050,3.3010,3.3030,264
2012-06-08,15:30:00,3.3030,3.3035,3.2965,3.2985,456
2012-06-08,15:35:00,3.2985,3.3015,3.2970,3.2995,286
2012-06-08,15:40:00,3.2990,3.2990,3.2940,3.2950,288
2012-06-08,15:45:00,3.2950,3.3000,3.2950,3.2990,291
2012-06-08,15:50:00,3.2990,3.2995,3.2965,3.2980,201
2012-06-08,15:55:00,3.2980,3.2980,3.2945,3.2955,308
2012-06-08,16:00:00,3.2955,3.2955,3.2825,3.2830,976
2012-06-08,16:05:00,3.2825,3.2855,3.2770,3.2840,656
2012-06-08,16:10:00,3.2845,3.2910,3.2830,3.2865,453
2012-06-08,16:15:00,3.2865,3.2915,3.2860,3.2910,143
2012-06-08,16:20:00,3.2915,3.2920,3.2890,3.2890,304
2012-06-08,16:25:00,3.2895,3.2895,3.2835,3.2840,217
2012-06-08,16:30:00,3.2840,3.2870,3.2820,3.2865,135
2012-06-08,16:35:00,3.2865,3.2880,3.2840,3.2850,188
2012-06-08,16:40:00,3.2845,3.2885,3.2840,3.2860,145
2012-06-08,16:45:00,3.2865,3.2905,3.2865,3.2900,207
2012-06-08,16:50:00,3.2895,3.2930,3.2885,3.2920,220
2012-06-08,16:55:00,3.2920,3.2920,3.2890,3.2905,155
2012-06-08,17:00:00,3.2905,3.2915,3.2885,3.2900,161
2012-06-08,17:05:00,3.2900,3.2935,3.2890,3.2930,270
2012-06-08,17:10:00,3.2930,3.2955,3.2885,3.2905,342
2012-06-08,17:15:00,3.2910,3.2950,3.2900,3.2930,217
2012-06-08,17:20:00,3.2930,3.2950,3.2915,3.2915,127
2012-06-08,17:25:00,3.2910,3.2930,3.2890,3.2915,173
2012-06-08,17:30:00,3.2920,3.2935,3.2915,3.2920,94
2012-06-08,17:35:00,3.2920,3.2990,3.2920,3.2990,326
2012-06-08,17:40:00,3.2995,3.3065,3.2985,3.3020,766
2012-06-08,17:45:00,3.3010,3.3055,3.3010,3.3030,158
2012-06-08,17:50:00,3.3025,3.3045,3.2985,3.2985,85
2012-06-08,17:55:00,3.2985,3.3015,3.2985,3.3000,96
2012-06-08,18:00:00,3.2990,3.3025,3.2990,3.3015,56
2012-06-08,18:05:00,3.3010,3.3030,3.2990,3.3015,66
2012-06-08,18:10:00,3.3010,3.3025,3.2990,3.3000,126
2012-06-08,18:15:00,3.3010,3.3010,3.2945,3.2955,159
2012-06-08,18:20:00,3.2950,3.2970,3.2920,3.2935,271
2012-06-08,18:25:00,3.2935,3.2940,3.2900,3.2905,264
2012-06-08,18:30:00,3.2905,3.2905,3.2835,3.2875,390
2012-06-08,18:35:00,3.2880,3.2895,3.2840,3.2850,238
2012-06-08,18:40:00,3.2850,3.2850,3.2790,3.2835,456
2012-06-08,18:45:00,3.2835,3.2860,3.2820,3.2830,187
2012-06-08,18:50:00,3.2825,3.2850,3.2820,3.2845,214
2012-06-08,18:55:00,3.2845,3.2865,3.2830,3.2860,152
2012-06-08,19:00:00,3.2855,3.2885,3.2835,3.2845,256
2012-06-08,19:05:00,3.2850,3.2850,3.2795,3.2800,399
2012-06-08,19:10:00,3.2805,3.2805,3.2740,3.2750,562
2012-06-08,19:15:00,3.2745,3.2780,3.2725,3.2775,356
2012-06-08,19:20:00,3.2775,3.2785,3.2745,3.2765,204
2012-06-08,19:25:00,3.2765,3.2820,3.2765,3.2815,320
2012-06-08,19:30:00,3.2805,3.2850,3.2795,3.2825,278
2012-06-08,19:35:00,3.2815,3.2825,3.2760,3.2770,224
2012-06-08,19:40:00,3.2770,3.2840,3.2765,3.2820,291
2012-06-08,19:45:00,3.2820,3.2880,3.2820,3.2875,200
2012-06-08,19:50:00,3.2880,3.2900,3.2845,3.2850,215
2012-06-08,19:55:00,3.2845,3.2845,3.2795,3.2830,234
2012-06-08,20:00:00,3.2825,3.2880,3.2825,3.2865,271
2012-06-08,20:05:00,3.2860,3.2900,3.2845,3.2855,423
2012-06-08,20:10:00,3.2855,3.2865,3.2690,3.2725,2637
2012-06-08,20:15:00,3.2725,3.2775,3.2710,3.2740,396
2012-06-08,20:20:00,3.2735,3.2735,3.2635,3.2725,712
2012-06-08,20:25:00,3.2730,3.2800,3.2725,3.2755,313
2012-06-08,20:30:00,3.2755,3.2840,3.2725,3.2800,447
2012-06-08,20:35:00,3.2795,3.2815,3.2750,3.2765,194
2012-06-08,20:40:00,3.2765,3.2815,3.2740,3.2760,267
2012-06-08,20:45:00,3.2755,3.2790,3.2725,3.2755,184
2012-06-08,20:50:00,3.2755,3.2770,3.2705,3.2755,284
2012-06-08,20:55:00,3.2755,3.2770,3.2725,3.2755,395
2012-06-08,21:00:00,3.2765,3.2805,3.2765,3.2785,297
2012-06-08,21:05:00,3.2795,3.2950,3.2795,3.2940,1371
2012-06-08,21:10:00,3.2935,3.2940,3.2835,3.2860,364
2012-06-08,21:15:00,3.2865,3.2895,3.2850,3.2880,177
2012-06-08,21:20:00,3.2880,3.2885,3.2810,3.2845,414
2012-06-08,21:25:00,3.2850,3.2865,3.2825,3.2830,165
2012-06-08,21:30:00,3.2830,3.2850,3.2790,3.2830,463
2012-06-08,21:35:00,3.2830,3.2900,3.2820,3.2870,457
2012-06-08,21:40:00,3.2870,3.2870,3.2785,3.2820,553
2012-06-08,21:45:00,3.2815,3.2855,3.2775,3.2850,371
2012-06-08,21:50:00,3.2845,3.2900,3.2815,3.2890,356
2012-06-08,21:55:00,3.2895,3.2935,3.2840,3.2865,522
2012-06-08,22:00:00,3.2860,3.2910,3.2835,3.2885,310
2012-06-08,22:05:00,3.2890,3.2915,3.2880,3.2895,291
2012-06-08,22:10:00,3.2900,3.2925,3.2865,3.2900,249
2012-06-08,22:15:00,3.2900,3.2930,3.2890,3.2900,389
2012-06-08,22:20:00,3.2895,3.2900,3.2855,3.2875,262
2012-06-08,22:25:00,3.2875,3.2920,3.2870,3.2900,225
2012-06-08,22:30:00,3.2900,3.2905,3.2865,3.2885,222
2012-06-08,22:35:00,3.2890,3.2910,3.2875,3.2885,226
2012-06-08,22:40:00,3.2880,3.2910,3.2875,3.2880,258
2012-06-08,22:45:00,3.2885,3.2925,3.2865,3.2905,377
2012-06-08,22:50:00,3.2905,3.2920,3.2885,3.2895,139
2012-06-08,22:55:00,3.2900,3.2925,3.2885,3.2915,225
2012-06-08,23:00:00,3.2920,3.2930,3.2885,3.2915,425
2012-06-08,23:05:00,3.2920,3.2975,3.2920,3.2960,499
2012-06-08,23:10:00,3.2960,3.2960,3.2870,3.2885,354
2012-06-08,23:15:00,3.2885,3.2905,3.2875,3.2880,135
2012-06-08,23:20:00,3.2880,3.2915,3.2865,3.2895,182
2012-06-08,23:25:00,3.2895,3.2915,3.2860,3.2870,263
2012-06-08,23:30:00,3.2875,3.2915,3.2865,3.2895,223
2012-06-08,23:35:00,3.2895,3.2985,3.2895,3.2975,321
2012-06-08,23:40:00,3.2980,3.2985,3.2955,3.2970,215
2012-06-08,23:45:00,3.2965,3.3000,3.2965,3.2990,299
2012-06-08,23:50:00,3.2990,3.2990,3.2945,3.2955,267
2012-06-08,23:55:00,3.2950,3.2950,3.2865,3.2890,416
2012-06-09,00:00:00,3.2890,3.2895,3.2860,3.2865,158
2012-06-09,00:05:00,3.2865,3.2905,3.2835,3.2850,363
2012-06-09,00:10:00,3.2845,3.2870,3.2840,3.2860,238
2012-06-09,00:15:00,3.2860,3.2890,3.2850,3.2875,155
2012-06-09,00:20:00,3.2885,3.2890,3.2860,3.2885,114
2012-06-09,00:25:00,3.2885,3.2895,3.2875,3.2895,130
2012-06-09,00:30:00,3.2890,3.2950,3.2890,3.2940,332
2012-06-09,00:35:00,3.2935,3.2945,3.2895,3.2910,368
2012-06-09,00:40:00,3.2900,3.2925,3.2900,3.2925,144
2012-06-09,00:45:00,3.2920,3.2950,3.2915,3.2935,108
2012-06-09,00:50:00,3.2935,3.2935,3.2865,3.2880,339
2012-06-09,00:55:00,3.2880,3.2890,3.2840,3.2860,1236
2012-06-09,01:00:00,3.2855,3.2960,3.2855,3.2945,388
2012-06-09,01:05:00,3.2945,3.2960,3.2930,3.2945,294
2012-06-09,01:10:00,3.2950,3.2970,3.2935,3.2935,230
2012-06-09,01:15:00,3.2935,3.2940,3.2905,3.2925,100
2012-06-09,01:20:00,3.2925,3.2935,3.2895,3.2935,102
2012-06-09,01:25:00,3.2935,3.2945,3.2920,3.2940,157
2012-06-09,01:30:00,3.2945,3.2955,3.2940,3.2950,144
2012-06-09,01:35:00,3.2955,3.2980,3.2950,3.2965,233
2012-06-09,01:40:00,3.2960,3.2965,3.2945,3.2945,161
2012-06-09,01:45:00,3.2945,3.2945,3.2920,3.2930,104
2012-06-09,01:50:00,3.2935,3.2945,3.2925,3.2940,135
2012-06-09,01:55:00,3.2940,3.2950,3.2925,3.2930,147
2012-06-09,02:00:00,3.2935,3.2945,3.2920,3.2925,46
2012-06-09,02:05:00,3.2925,3.2940,3.2920,3.2925,33
2012-06-09,02:10:00,3.2930,3.2945,3.2915,3.2935,45
2012-06-09,02:15:00,3.2940,3.2965,3.2935,3.2940,90
2012-06-09,02:20:00,3.2940,3.3005,3.2940,3.3005,180
2012-06-09,02:25:00,3.3005,3.3030,3.2995,3.2995,136
2012-06-09,02:30:00,3.2990,3.3040,3.2990,3.3030,141
2012-06-09,02:35:00,3.3030,3.3075,3.3030,3.3070,131
2012-06-09,02:40:00,3.3065,3.3100,3.3065,3.3100,153
2012-06-09,02:45:00,3.3095,3.3100,3.3050,3.3060,147
2012-06-09,02:50:00,3.3055,3.3055,3.3030,3.3055,57
2012-06-09,02:55:00,3.3055,3.3055,3.3035,3.3040,56
2012-06-09,03:00:00,3.3040,3.3045,3.3030,3.3040,55
2012-06-09,03:05:00,3.3045,3.3065,3.3035,3.3065,56
2012-06-09,03:10:00,3.3070,3.3115,3.3070,3.3115,124
2012-06-09,03:15:00,3.3105,3.3130,3.3095,3.3130,104
2012-06-09,03:20:00,3.3125,3.3125,3.3095,3.3100,72
2012-06-09,03:25:00,3.3095,3.3120,3.3095,3.3105,78
2012-06-09,03:30:00,3.3100,3.3100,3.3060,3.3070,88
2012-06-09,03:35:00,3.3070,3.3090,3.3070,3.3090,35
2012-06-09,03:40:00,3.3095,3.3125,3.3095,3.3110,47
2012-06-09,03:45:00,3.3120,3.3150,3.3120,3.3145,129
2012-06-09,03:50:00,3.3135,3.3135,3.3100,3.3100,52
2012-06-09,03:55:00,3.3110,3.3140,3.3095,3.3130,52
2012-06-09,04:00:00,3.3130,3.3140,3.3110,3.3125,35
2012-06-09,04:05:00,3.3120,3.3130,3.3120,3.3120,9
2012-06-09,04:10:00,3.3125,3.3145,3.3120,3.3140,61
2012-06-09,04:15:00,3.3145,3.3175,3.3140,3.3165,61
2012-06-09,04:20:00,3.3170,3.3170,3.3165,3.3165,8
2012-06-09,04:25:00,3.3160,3.3170,3.3140,3.3140,10
2012-06-09,04:30:00,3.3145,3.3160,3.3130,3.3160,12
2012-06-09,04:35:00,3.3160,3.3175,3.3145,3.3155,25
2012-06-09,04:40:00,3.3160,3.3175,3.3150,3.3160,48
2012-06-09,04:45:00,3.3160,3.3175,3.3155,3.3155,34
2012-06-09,04:50:00,3.3170,3.3185,3.3165,3.3170,40
2012-06-09,04:55:00,3.3165,3.3175,3.3160,3.3160,6
2012-06-09,05:00:00,3.3180,3.3180,3.3155,3.3155,7
2012-06-09,05:05:00,3.3160,3.3160,3.3120,3.3135,17
2012-06-09,05:10:00,3.3135,3.3150,3.3125,3.3140,15
2012-06-11,06:00:00,3.3925,3.4000,3.3850,3.3865,379
2012-06-11,06:05:00,3.3865,3.3880,3.3705,3.3745,204
2012-06-11,06:10:00,3.3735,3.3740,3.3670,3.3720,103
2012-06-11,06:15:00,3.3705,3.3750,3.3700,3.3730,58
2012-06-11,06:20:00,3.3710,3.3720,3.3670,3.3700,140
2012-06-11,06:25:00,3.3710,3.3795,3.3690,3.3750,281
2012-06-11,06:30:00,3.3750,3.3765,3.3700,3.3705,210
2012-06-11,06:35:00,3.3705,3.3710,3.3680,3.3695,112
2012-06-11,06:40:00,3.3700,3.3720,3.3695,3.3720,130
2012-06-11,06:45:00,3.3725,3.3725,3.3670,3.3670,92
2012-06-11,06:50:00,3.3670,3.3705,3.3625,3.3680,187
2012-06-11,06:55:00,3.3690,3.3710,3.3665,3.3695,45
2012-06-11,07:00:00,3.3700,3.3710,3.3680,3.3690,58
2012-06-11,07:05:00,3.3690,3.3745,3.3690,3.3700,131
2012-06-11,07:10:00,3.3700,3.3730,3.3700,3.3710,103
2012-06-11,07:15:00,3.3710,3.3735,3.3705,3.3735,40
2012-06-11,07:20:00,3.3720,3.3720,3.3705,3.3710,21
2012-06-11,07:25:00,3.3705,3.3705,3.3665,3.3680,84
2012-06-11,07:30:00,3.3685,3.3695,3.3655,3.3675,111
2012-06-11,07:35:00,3.3675,3.3680,3.3645,3.3655,64
2012-06-11,07:40:00,3.3665,3.3680,3.3640,3.3640,55
2012-06-11,07:45:00,3.3655,3.3680,3.3655,3.3680,21
2012-06-11,07:50:00,3.3690,3.3690,3.3655,3.3660,35
2012-06-11,07:55:00,3.3665,3.3680,3.3660,3.3675,48
2012-06-11,08:00:00,3.3680,3.3690,3.3530,3.3575,569
2012-06-11,08:05:00,3.3570,3.3625,3.3570,3.3590,167
2012-06-11,08:10:00,3.3585,3.3600,3.3550,3.3590,115
2012-06-11,08:15:00,3.3590,3.3600,3.3585,3.3600,58
2012-06-11,08:20:00,3.3595,3.3610,3.3580,3.3595,119
2012-06-11,08:25:00,3.3590,3.3630,3.3590,3.3595,149
2012-06-11,08:30:00,3.3595,3.3600,3.3545,3.3560,104
2012-06-11,08:35:00,3.3570,3.3570,3.3530,3.3550,89
2012-06-11,08:40:00,3.3550,3.3560,3.3530,3.3535,126
2012-06-11,08:45:00,3.3535,3.3565,3.3535,3.3560,70
2012-06-11,08:50:00,3.3560,3.3560,3.3535,3.3545,97
2012-06-11,08:55:00,3.3555,3.3600,3.3555,3.3590,120
2012-06-11,09:00:00,3.3600,3.3870,3.3590,3.3870,1275
2012-06-11,09:05:00,3.3875,3.3890,3.3785,3.3810,490
2012-06-11,09:10:00,3.3805,3.3820,3.3765,3.3790,264
2012-06-11,09:15:00,3.3795,3.3795,3.3760,3.3760,160
2012-06-11,09:20:00,3.3765,3.3790,3.3755,3.3790,120
2012-06-11,09:25:00,3.3790,3.3790,3.3770,3.3785,87
2012-06-11,09:30:00,3.3780,3.3785,3.3770,3.3785,123
2012-06-11,09:35:00,3.3785,3.3800,3.3780,3.3790,79
2012-06-11,09:40:00,3.3790,3.3790,3.3740,3.3765,104
2012-06-11,09:45:00,3.3755,3.3770,3.3745,3.3750,120
2012-06-11,09:50:00,3.3750,3.3755,3.3740,3.3745,38
2012-06-11,09:55:00,3.3745,3.3750,3.3715,3.3725,58
2012-06-11,10:00:00,3.3725,3.3735,3.3720,3.3725,82
2012-06-11,10:05:00,3.3725,3.3725,3.3690,3.3690,107
2012-06-11,10:10:00,3.3690,3.3695,3.3650,3.3660,123
2012-06-11,10:15:00,3.3660,3.3675,3.3650,3.3655,54
2012-06-11,10:20:00,3.3655,3.3655,3.3625,3.3625,35
2012-06-11,10:25:00,3.3620,3.3665,3.3615,3.3660,140
2012-06-11,10:30:00,3.3660,3.3675,3.3650,3.3655,47
2012-06-11,10:35:00,3.3665,3.3690,3.3665,3.3680,61
2012-06-11,10:40:00,3.3675,3.3710,3.3675,3.3710,74
2012-06-11,10:45:00,3.3705,3.3725,3.3645,3.3655,127
2012-06-11,10:50:00,3.3650,3.3675,3.3630,3.3675,57
2012-06-11,10:55:00,3.3675,3.3675,3.3660,3.3665,12
2012-06-11,11:00:00,3.3660,3.3675,3.3640,3.3675,21
2012-06-11,11:05:00,3.3680,3.3685,3.3670,3.3685,38
2012-06-11,11:10:00,3.3675,3.3680,3.3670,3.3670,51
2012-06-11,11:15:00,3.3670,3.3680,3.3660,3.3665,54
2012-06-11,11:20:00,3.3665,3.3670,3.3660,3.3665,18
2012-06-11,11:25:00,3.3680,3.3710,3.3680,3.3710,14
2012-06-11,11:30:00,3.3705,3.3725,3.3700,3.3720,73
2012-06-11,11:35:00,3.3720,3.3725,3.3710,3.3710,17
2012-06-11,11:40:00,3.3720,3.3725,3.3705,3.3705,18
2012-06-11,11:45:00,3.3720,3.3720,3.3720,3.3720,2
2012-06-11,11:50:00,3.3705,3.3725,3.3705,3.3715,14
2012-06-11,11:55:00,3.3710,3.3710,3.3710,3.3710,1
2012-06-11,12:00:00,3.3715,3.3725,3.3715,3.3715,14
2012-06-11,12:05:00,3.3720,3.3725,3.3705,3.3710,27
2012-06-11,12:10:00,3.3715,3.3725,3.3715,3.3715,6
2012-06-11,12:15:00,3.3705,3.3705,3.3700,3.3700,6
2012-06-11,12:20:00,3.3700,3.3705,3.3700,3.3700,49
2012-06-11,12:25:00,3.3700,3.3700,3.3670,3.3680,93
2012-06-11,12:30:00,3.3680,3.3680,3.3615,3.3635,332
2012-06-11,12:35:00,3.3630,3.3650,3.3610,3.3625,110
2012-06-11,12:40:00,3.3625,3.3630,3.3620,3.3625,62
2012-06-11,12:45:00,3.3620,3.3635,3.3620,3.3630,58
2012-06-11,12:50:00,3.3630,3.3660,3.3620,3.3660,76
2012-06-11,12:55:00,3.3665,3.3690,3.3630,3.3635,94
2012-06-11,13:00:00,3.3635,3.3665,3.3625,3.3660,46
2012-06-11,13:05:00,3.3640,3.3670,3.3640,3.3665,52
2012-06-11,13:10:00,3.3660,3.3705,3.3655,3.3700,89
2012-06-11,13:15:00,3.3700,3.3725,3.3690,3.3710,149
2012-06-11,13:20:00,3.3705,3.3735,3.3700,3.3730,110
2012-06-11,13:25:00,3.3720,3.3750,3.3720,3.3735,109
2012-06-11,13:30:00,3.3745,3.3775,3.3745,3.3765,192
2012-06-11,13:35:00,3.3770,3.3780,3.3760,3.3760,195
2012-06-11,13:40:00,3.3760,3.3765,3.3730,3.3755,84
2012-06-11,13:45:00,3.3750,3.3755,3.3715,3.3725,33
2012-06-11,13:50:00,3.3730,3.3755,3.3730,3.3735,46
2012-06-11,13:55:00,3.3740,3.3750,3.3730,3.3730,67
2012-06-11,14:00:00,3.3730,3.3780,3.3730,3.3765,185
2012-06-11,14:05:00,3.3765,3.3765,3.3730,3.3730,102
2012-06-11,14:10:00,3.3735,3.3735,3.3675,3.3675,205
2012-06-11,14:15:00,3.3685,3.3710,3.3665,3.3700,142
2012-06-11,14:20:00,3.3700,3.3700,3.3660,3.3680,176
2012-06-11,14:25:00,3.3680,3.3705,3.3670,3.3700,67
2012-06-11,14:30:00,3.3700,3.3720,3.3695,3.3720,136
2012-06-11,14:35:00,3.3715,3.3725,3.3700,3.3705,183
2012-06-11,14:40:00,3.3705,3.3705,3.3645,3.3650,238
2012-06-11,14:45:00,3.3645,3.3660,3.3620,3.3640,139
2012-06-11,14:50:00,3.3640,3.3715,3.3635,3.3680,402
2012-06-11,14:55:00,3.3685,3.3685,3.3660,3.3665,188
2012-06-11,15:00:00,3.3665,3.3665,3.3590,3.3645,394
2012-06-11,15:05:00,3.3645,3.3685,3.3615,3.3620,496
2012-06-11,15:10:00,3.3615,3.3625,3.3585,3.3610,203
2012-06-11,15:15:00,3.3605,3.3610,3.3575,3.3585,149
2012-06-11,15:20:00,3.3590,3.3605,3.3540,3.3545,172
2012-06-11,15:25:00,3.3545,3.3545,3.3490,3.3500,655
2012-06-11,15:30:00,3.3495,3.3510,3.3480,3.3490,352
2012-06-11,15:35:00,3.3500,3.3565,3.3495,3.3560,331
2012-06-11,15:40:00,3.3560,3.3570,3.3540,3.3570,111
2012-06-11,15:45:00,3.3565,3.3595,3.3540,3.3580,177
2012-06-11,15:50:00,3.3585,3.3605,3.3520,3.3530,221
2012-06-11,15:55:00,3.3525,3.3555,3.3515,3.3530,177
2012-06-11,16:00:00,3.3530,3.3620,3.3530,3.3600,252
2012-06-11,16:05:00,3.3600,3.3610,3.3575,3.3580,133
2012-06-11,16:10:00,3.3575,3.3610,3.3565,3.3595,152
2012-06-11,16:15:00,3.3600,3.3600,3.3550,3.3560,70
2012-06-11,16:20:00,3.3560,3.3595,3.3555,3.3580,67
2012-06-11,16:25:00,3.3575,3.3595,3.3560,3.3570,109
2012-06-11,16:30:00,3.3560,3.3560,3.3530,3.3530,86
2012-06-11,16:35:00,3.3525,3.3530,3.3485,3.3505,247
2012-06-11,16:40:00,3.3505,3.3565,3.3500,3.3565,120
2012-06-11,16:45:00,3.3560,3.3560,3.3525,3.3530,113
2012-06-11,16:50:00,3.3535,3.3555,3.3530,3.3545,74
2012-06-11,16:55:00,3.3535,3.3555,3.3515,3.3515,101
2012-06-11,17:00:00,3.3525,3.3535,3.3505,3.3520,84
2012-06-11,17:05:00,3.3525,3.3555,3.3525,3.3540,142
2012-06-11,17:10:00,3.3535,3.3540,3.3505,3.3510,68
2012-06-11,17:15:00,3.3510,3.3530,3.3480,3.3490,204
2012-06-11,17:20:00,3.3490,3.3500,3.3480,3.3480,123
2012-06-11,17:25:00,3.3480,3.3500,3.3460,3.3490,242
2012-06-11,17:30:00,3.3490,3.3490,3.3430,3.3440,355
2012-06-11,17:35:00,3.3435,3.3460,3.3415,3.3415,222
2012-06-11,17:40:00,3.3420,3.3425,3.3400,3.3405,266
2012-06-11,17:45:00,3.3405,3.3430,3.3405,3.3430,55
2012-06-11,17:50:00,3.3420,3.3420,3.3395,3.3395,148
2012-06-11,17:55:00,3.3395,3.3420,3.3385,3.3420,215
2012-06-11,18:00:00,3.3415,3.3445,3.3410,3.3440,129
2012-06-11,18:05:00,3.3445,3.3445,3.3415,3.3435,176
2012-06-11,18:10:00,3.3430,3.3440,3.3415,3.3430,146
2012-06-11,18:15:00,3.3430,3.3460,3.3430,3.3450,101
2012-06-11,18:20:00,3.3450,3.3450,3.3415,3.3420,193
2012-06-11,18:25:00,3.3420,3.3450,3.3410,3.3445,163
2012-06-11,18:30:00,3.3440,3.3495,3.3430,3.3495,176
2012-06-11,18:35:00,3.3495,3.3520,3.3470,3.3505,250
2012-06-11,18:40:00,3.3500,3.3540,3.3500,3.3540,221
2012-06-11,18:45:00,3.3540,3.3545,3.3500,3.3505,100
2012-06-11,18:50:00,3.3500,3.3500,3.3470,3.3480,144
2012-06-11,18:55:00,3.3485,3.3495,3.3450,3.3455,122
2012-06-11,19:00:00,3.3455,3.3470,3.3435,3.3440,147
2012-06-11,19:05:00,3.3445,3.3465,3.3440,3.3465,157
2012-06-11,19:10:00,3.3460,3.3465,3.3435,3.3445,169
2012-06-11,19:15:00,3.3450,3.3480,3.3435,3.3475,69
2012-06-11,19:20:00,3.3465,3.3465,3.3435,3.3455,47
2012-06-11,19:25:00,3.3450,3.3455,3.3425,3.3440,189
2012-06-11,19:30:00,3.3445,3.3450,3.3415,3.3435,183
2012-06-11,19:35:00,3.3425,3.3445,3.3380,3.3425,520
2012-06-11,19:40:00,3.3435,3.3450,3.3405,3.3425,335
2012-06-11,19:45:00,3.3425,3.3465,3.3420,3.3455,200
2012-06-11,19:50:00,3.3450,3.3465,3.3410,3.3445,291
2012-06-11,19:55:00,3.3450,3.3465,3.3440,3.3455,129
2012-06-11,20:00:00,3.3450,3.3465,3.3440,3.3465,166
2012-06-11,20:05:00,3.3470,3.3535,3.3460,3.3530,412
2012-06-11,20:10:00,3.3535,3.3560,3.3510,3.3525,393
2012-06-11,20:15:00,3.3525,3.3535,3.3495,3.3515,189
2012-06-11,20:20:00,3.3520,3.3535,3.3485,3.3510,238
2012-06-11,20:25:00,3.3505,3.3530,3.3490,3.3495,326
2012-06-11,20:30:00,3.3495,3.3575,3.3495,3.3515,339
2012-06-11,20:35:00,3.3505,3.3535,3.3480,3.3505,157
2012-06-11,20:40:00,3.3505,3.3535,3.3495,3.3520,97
2012-06-11,20:45:00,3.3520,3.3590,3.3510,3.3580,298
2012-06-11,20:50:00,3.3585,3.3625,3.3580,3.3610,480
2012-06-11,20:55:00,3.3610,3.3610,3.3560,3.3560,240
2012-06-11,21:00:00,3.3560,3.3585,3.3540,3.3555,394
2012-06-11,21:05:00,3.3550,3.3565,3.3520,3.3525,410
2012-06-11,21:10:00,3.3525,3.3545,3.3510,3.3540,260
2012-06-11,21:15:00,3.3540,3.3560,3.3515,3.3525,324
2012-06-11,21:20:00,3.3530,3.3550,3.3520,3.3530,238
2012-06-11,21:25:00,3.3530,3.3565,3.3525,3.3550,234
2012-06-11,21:30:00,3.3550,3.3555,3.3380,3.3425,1132
2012-06-11,21:35:00,3.3420,3.3455,3.3355,3.3415,781
2012-06-11,21:40:00,3.3410,3.3430,3.3390,3.3395,415
2012-06-11,21:45:00,3.3390,3.3450,3.3365,3.3410,357
2012-06-11,21:50:00,3.3405,3.3465,3.3390,3.3425,322
2012-06-11,21:55:00,3.3420,3.3425,3.3365,3.3390,371
2012-06-11,22:00:00,3.3390,3.3440,3.3355,3.3410,493
2012-06-11,22:05:00,3.3410,3.3420,3.3350,3.3380,547
2012-06-11,22:10:00,3.3380,3.3380,3.3335,3.3360,473
2012-06-11,22:15:00,3.3365,3.3430,3.3360,3.3360,445
2012-06-11,22:20:00,3.3360,3.3400,3.3325,3.3325,621
2012-06-11,22:25:00,3.3330,3.3375,3.3315,3.3360,463
2012-06-11,22:30:00,3.3355,3.3380,3.3325,3.3365,320
2012-06-11,22:35:00,3.3365,3.3390,3.3350,3.3375,215
2012-06-11,22:40:00,3.3380,3.3395,3.3330,3.3350,313
2012-06-11,22:45:00,3.3345,3.3345,3.3315,3.3340,313
2012-06-11,22:50:00,3.3335,3.3335,3.3305,3.3330,306
2012-06-11,22:55:00,3.3330,3.3330,3.3310,3.3320,191
2012-06-11,23:00:00,3.3320,3.3330,3.3280,3.3310,576
2012-06-11,23:05:00,3.3310,3.3350,3.3300,3.3335,283
2012-06-11,23:10:00,3.3340,3.3365,3.3300,3.3325,253
2012-06-11,23:15:00,3.3320,3.3340,3.3290,3.3290,242
2012-06-11,23:20:00,3.3290,3.3330,3.3275,3.3315,562
2012-06-11,23:25:00,3.3315,3.3355,3.3300,3.3345,278
2012-06-11,23:30:00,3.3345,3.3365,3.3310,3.3355,370
2012-06-11,23:35:00,3.3355,3.3415,3.3355,3.3415,288
2012-06-11,23:40:00,3.3405,3.3470,3.3405,3.3445,636
2012-06-11,23:45:00,3.3445,3.3475,3.3430,3.3455,225
2012-06-11,23:50:00,3.3455,3.3455,3.3380,3.3450,509
2012-06-11,23:55:00,3.3440,3.3465,3.3410,3.3445,403
2012-06-12,00:00:00,3.3440,3.3450,3.3425,3.3435,212
2012-06-12,00:05:00,3.3435,3.3450,3.3410,3.3430,344
2012-06-12,00:10:00,3.3430,3.3455,3.3420,3.3425,166
2012-06-12,00:15:00,3.3425,3.3445,3.3405,3.3415,119
2012-06-12,00:20:00,3.3420,3.3430,3.3405,3.3415,77
2012-06-12,00:25:00,3.3415,3.3425,3.3390,3.3410,230
2012-06-12,00:30:00,3.3410,3.3425,3.3370,3.3380,332
2012-06-12,00:35:00,3.3380,3.3420,3.3380,3.3415,77
2012-06-12,00:40:00,3.3410,3.3415,3.3395,3.3405,80
2012-06-12,00:45:00,3.3400,3.3410,3.3380,3.3390,205
2012-06-12,00:50:00,3.3390,3.3415,3.3390,3.3410,171
2012-06-12,00:55:00,3.3405,3.3450,3.3390,3.3415,831
2012-06-12,01:00:00,3.3410,3.3425,3.3390,3.3420,234
2012-06-12,01:05:00,3.3415,3.3420,3.3405,3.3405,217
2012-06-12,01:10:00,3.3405,3.3415,3.3395,3.3405,211
2012-06-12,01:15:00,3.3405,3.3410,3.3380,3.3405,139
2012-06-12,01:20:00,3.3410,3.3415,3.3395,3.3400,115
2012-06-12,01:25:00,3.3400,3.3400,3.3380,3.3400,87
2012-06-12,01:30:00,3.3400,3.3410,3.3365,3.3375,125
2012-06-12,01:35:00,3.3375,3.3400,3.3375,3.3385,65
2012-06-12,01:40:00,3.3390,3.3390,3.3355,3.3370,156
2012-06-12,01:45:00,3.3375,3.3380,3.3365,3.3370,69
2012-06-12,01:50:00,3.3370,3.3395,3.3370,3.3390,40
2012-06-12,01:55:00,3.3390,3.3390,3.3380,3.3380,89
2012-06-12,02:00:00,3.3375,3.3375,3.3290,3.3315,281
2012-06-12,02:05:00,3.3305,3.3340,3.3305,3.3330,43
2012-06-12,02:10:00,3.3330,3.3350,3.3315,3.3315,53
2012-06-12,02:15:00,3.3310,3.3310,3.3280,3.3280,130
2012-06-12,02:20:00,3.3280,3.3315,3.3275,3.3285,45
2012-06-12,02:25:00,3.3285,3.3315,3.3260,3.3275,112
2012-06-12,02:30:00,3.3280,3.3290,3.3270,3.3285,98
2012-06-12,02:35:00,3.3280,3.3280,3.3265,3.3265,25
2012-06-12,02:40:00,3.3265,3.3280,3.3265,3.3275,85
2012-06-12,02:45:00,3.3265,3.3270,3.3260,3.3260,52
2012-06-12,02:50:00,3.3255,3.3265,3.3250,3.3255,77
2012-06-12,02:55:00,3.3250,3.3280,3.3250,3.3275,72
2012-06-12,03:00:00,3.3275,3.3285,3.3255,3.3255,77
2012-06-12,03:05:00,3.3255,3.3275,3.3250,3.3270,31
2012-06-12,03:10:00,3.3260,3.3265,3.3210,3.3215,156
2012-06-12,03:15:00,3.3225,3.3225,3.3200,3.3210,84
2012-06-12,03:20:00,3.3210,3.3215,3.3185,3.3215,138
2012-06-12,03:25:00,3.3215,3.3215,3.3170,3.3190,87
2012-06-12,03:30:00,3.3190,3.3230,3.3185,3.3205,134
2012-06-12,03:35:00,3.3200,3.3215,3.3190,3.3200,39
2012-06-12,03:40:00,3.3210,3.3220,3.3195,3.3210,38
2012-06-12,03:45:00,3.3205,3.3210,3.3145,3.3145,95
2012-06-12,03:50:00,3.3150,3.3175,3.3140,3.3165,95
2012-06-12,03:55:00,3.3165,3.3165,3.3110,3.3120,109
2012-06-12,04:00:00,3.3135,3.3165,3.3120,3.3160,235
2012-06-12,04:05:00,3.3150,3.3170,3.3150,3.3160,78
2012-06-12,04:10:00,3.3160,3.3160,3.3115,3.3140,166
2012-06-12,04:15:00,3.3135,3.3145,3.3135,3.3145,15
2012-06-12,04:20:00,3.3145,3.3150,3.3140,3.3145,28
2012-06-12,04:25:00,3.3140,3.3150,3.3140,3.3140,21
2012-06-12,04:30:00,3.3140,3.3145,3.3125,3.3130,40
2012-06-12,04:35:00,3.3140,3.3140,3.3130,3.3140,6
2012-06-12,04:40:00,3.3130,3.3130,3.3100,3.3100,35
2012-06-12,04:45:00,3.3110,3.3110,3.3080,3.3080,56
2012-06-12,04:50:00,3.3095,3.3140,3.3095,3.3100,84
2012-06-12,04:55:00,3.3100,3.3120,3.3100,3.3100,34
2012-06-12,05:00:00,3.3100,3.3100,3.3070,3.3090,85
2012-06-12,05:05:00,3.3075,3.3125,3.3075,3.3075,21
2012-06-12,05:10:00,3.3075,3.3080,3.3075,3.3075,17
2012-06-12,06:00:00,3.3060,3.3075,3.3050,3.3070,61
2012-06-12,06:05:00,3.3075,3.3075,3.3065,3.3070,30
2012-06-12,06:10:00,3.3070,3.3075,3.3060,3.3065,22
2012-06-12,06:15:00,3.3070,3.3075,3.3060,3.3060,15
2012-06-12,06:20:00,3.3060,3.3060,3.3030,3.3030,64
2012-06-12,06:25:00,3.3030,3.3065,3.3030,3.3065,49
2012-06-12,06:30:00,3.3080,3.3085,3.3065,3.3085,43
2012-06-12,06:35:00,3.3080,3.3090,3.3080,3.3090,17
2012-06-12,06:40:00,3.3085,3.3095,3.3085,3.3085,10
2012-06-12,06:45:00,3.3095,3.3095,3.3070,3.3070,60
2012-06-12,06:50:00,3.3070,3.3070,3.3050,3.3050,21
2012-06-12,06:55:00,3.3045,3.3060,3.3045,3.3050,13
2012-06-12,07:00:00,3.3060,3.3070,3.3055,3.3070,32
2012-06-12,07:05:00,3.3080,3.3105,3.3070,3.3105,46
2012-06-12,07:10:00,3.3110,3.3115,3.3090,3.3095,42
2012-06-12,07:15:00,3.3095,3.3095,3.3085,3.3085,5
2012-06-12,07:20:00,3.3085,3.3085,3.3085,3.3085,11
2012-06-12,07:25:00,3.3095,3.3130,3.3095,3.3105,28
2012-06-12,07:30:00,3.3100,3.3100,3.3085,3.3090,17
2012-06-12,07:35:00,3.3090,3.3090,3.3080,3.3080,21
2012-06-12,07:40:00,3.3080,3.3100,3.3080,3.3100,12
2012-06-12,07:45:00,3.3100,3.3150,3.3100,3.3135,29
2012-06-12,07:50:00,3.3140,3.3170,3.3135,3.3165,23
2012-06-12,07:55:00,3.3160,3.3165,3.3135,3.3165,48
2012-06-12,08:00:00,3.3160,3.3180,3.3065,3.3070,210
2012-06-12,08:05:00,3.3070,3.3105,3.3050,3.3095,124
2012-06-12,08:10:00,3.3090,3.3090,3.3070,3.3080,63
2012-06-12,08:15:00,3.3080,3.3090,3.3050,3.3090,138
2012-06-12,08:20:00,3.3090,3.3095,3.3045,3.3050,128
2012-06-12,08:25:00,3.3050,3.3085,3.3040,3.3050,111
2012-06-12,08:30:00,3.3055,3.3080,3.3030,3.3035,147
2012-06-12,08:35:00,3.3050,3.3055,3.3035,3.3045,167
2012-06-12,08:40:00,3.3050,3.3080,3.3050,3.3080,58
2012-06-12,08:45:00,3.3080,3.3120,3.3080,3.3120,128
2012-06-12,08:50:00,3.3120,3.3125,3.3100,3.3100,85
2012-06-12,08:55:00,3.3115,3.3125,3.3100,3.3110,111
2012-06-12,09:00:00,3.3110,3.3155,3.3105,3.3130,518
2012-06-12,09:05:00,3.3115,3.3140,3.3100,3.3140,98
2012-06-12,09:10:00,3.3135,3.3160,3.3120,3.3130,227
2012-06-12,09:15:00,3.3140,3.3155,3.3120,3.3145,149
2012-06-12,09:20:00,3.3145,3.3150,3.3135,3.3140,62
2012-06-12,09:25:00,3.3145,3.3175,3.3140,3.3145,110
2012-06-12,09:30:00,3.3140,3.3150,3.3120,3.3135,132
2012-06-12,09:35:00,3.3135,3.3190,3.3130,3.3185,85
2012-06-12,09:40:00,3.3185,3.3200,3.3180,3.3190,136
2012-06-12,09:45:00,3.3190,3.3195,3.3170,3.3190,163
2012-06-12,09:50:00,3.3190,3.3200,3.3180,3.3190,200
2012-06-12,09:55:00,3.3180,3.3185,3.3165,3.3170,168
2012-06-12,10:00:00,3.3170,3.3170,3.3155,3.3165,84
2012-06-12,10:05:00,3.3165,3.3165,3.3150,3.3155,30
2012-06-12,10:10:00,3.3160,3.3195,3.3145,3.3190,181
2012-06-12,10:15:00,3.3185,3.3185,3.3180,3.3185,18
2012-06-12,10:20:00,3.3190,3.3195,3.3185,3.3190,7
2012-06-12,10:25:00,3.3190,3.3200,3.3180,3.3190,59
2012-06-12,10:30:00,3.3190,3.3235,3.3185,3.3205,95
2012-06-12,10:35:00,3.3205,3.3215,3.3205,3.3205,34
2012-06-12,10:40:00,3.3200,3.3205,3.3180,3.3190,72
2012-06-12,10:45:00,3.3180,3.3195,3.3165,3.3195,46
2012-06-12,10:50:00,3.3195,3.3205,3.3185,3.3195,93
2012-06-12,10:55:00,3.3200,3.3215,3.3185,3.3185,74
2012-06-12,11:00:00,3.3185,3.3200,3.3185,3.3190,17
2012-06-12,11:05:00,3.3190,3.3190,3.3180,3.3185,12
2012-06-12,11:10:00,3.3190,3.3195,3.3190,3.3190,6
2012-06-12,11:15:00,3.3190,3.3210,3.3190,3.3205,33
2012-06-12,11:20:00,3.3205,3.3220,3.3190,3.3220,55
2012-06-12,11:25:00,3.3220,3.3220,3.3195,3.3210,52
2012-06-12,11:30:00,3.3210,3.3220,3.3210,3.3220,13
2012-06-12,11:35:00,3.3215,3.3215,3.3205,3.3215,14
2012-06-12,11:40:00,3.3215,3.3220,3.3215,3.3215,29
2012-06-12,11:45:00,3.3210,3.3215,3.3210,3.3215,26
2012-06-12,11:50:00,3.3210,3.3210,3.3195,3.3195,59
2012-06-12,11:55:00,3.3200,3.3200,3.3190,3.3200,11
2012-06-12,12:00:00,3.3195,3.3210,3.3185,3.3205,58
2012-06-12,12:05:00,3.3210,3.3225,3.3210,3.3225,28
2012-06-12,12:10:00,3.3230,3.3235,3.3225,3.3225,23
2012-06-12,12:15:00,3.3210,3.3220,3.3210,3.3220,4
2012-06-12,12:20:00,3.3225,3.3250,3.3220,3.3240,401
2012-06-12,12:25:00,3.3240,3.3240,3.3200,3.3205,104
2012-06-12,12:30:00,3.3215,3.3215,3.3175,3.3180,66
2012-06-12,12:35:00,3.3185,3.3215,3.3180,3.3200,39
2012-06-12,12:40:00,3.3205,3.3215,3.3195,3.3195,18
2012-06-12,12:45:00,3.3200,3.3210,3.3190,3.3210,12
2012-06-12,12:50:00,3.3200,3.3200,3.3190,3.3190,20
2012-06-12,12:55:00,3.3190,3.3195,3.3180,3.3190,40
2012-06-12,13:00:00,3.3195,3.3215,3.3180,3.3195,139
2012-06-12,13:05:00,3.3200,3.3200,3.3170,3.3170,46
2012-06-12,13:10:00,3.3175,3.3180,3.3160,3.3160,54
2012-06-12,13:15:00,3.3160,3.3160,3.3135,3.3135,74
2012-06-12,13:20:00,3.3140,3.3165,3.3135,3.3165,34
2012-06-12,13:25:00,3.3175,3.3215,3.3165,3.3205,125
2012-06-12,13:30:00,3.3215,3.3220,3.3165,3.3165,227
2012-06-12,13:35:00,3.3170,3.3185,3.3155,3.3185,188
2012-06-12,13:40:00,3.3185,3.3200,3.3145,3.3145,87
2012-06-12,13:45:00,3.3145,3.3175,3.3125,3.3155,202
2012-06-12,13:50:00,3.3170,3.3180,3.3170,3.3175,20
2012-06-12,13:55:00,3.3170,3.3170,3.3160,3.3160,24
2012-06-12,14:00:00,3.3160,3.3170,3.3120,3.3135,241
2012-06-12,14:05:00,3.3140,3.3140,3.3120,3.3120,90
2012-06-12,14:10:00,3.3120,3.3145,3.3115,3.3145,258
2012-06-12,14:15:00,3.3140,3.3140,3.3120,3.3130,94
2012-06-12,14:20:00,3.3125,3.3145,3.3115,3.3145,98
2012-06-12,14:25:00,3.3145,3.3160,3.3130,3.3155,108
2012-06-12,14:30:00,3.3155,3.3175,3.3145,3.3155,191
2012-06-12,14:35:00,3.3150,3.3150,3.3130,3.3135,76
2012-06-12,14:40:00,3.3125,3.3125,3.3080,3.3085,178
2012-06-12,14:45:00,3.3095,3.3100,3.3070,3.3080,67
2012-06-12,14:50:00,3.3080,3.3140,3.3080,3.3135,140
2012-06-12,14:55:00,3.3135,3.3140,3.3105,3.3125,70
2012-06-12,15:00:00,3.3125,3.3180,3.3120,3.3175,264
2012-06-12,15:05:00,3.3180,3.3245,3.3180,3.3235,319
2012-06-12,15:10:00,3.3230,3.3280,3.3200,3.3260,540
2012-06-12,15:15:00,3.3260,3.3315,3.3250,3.3290,526
2012-06-12,15:20:00,3.3290,3.3310,3.3225,3.3260,508
2012-06-12,15:25:00,3.3260,3.3275,3.3230,3.3275,237
2012-06-12,15:30:00,3.3275,3.3385,3.3275,3.3380,610
2012-06-12,15:35:00,3.3380,3.3390,3.3345,3.3350,281
2012-06-12,15:40:00,3.3345,3.3360,3.3305,3.3305,180
2012-06-12,15:45:00,3.3310,3.3315,3.3250,3.3255,187
2012-06-12,15:50:00,3.3255,3.3295,3.3235,3.3255,293
2012-06-12,15:55:00,3.3245,3.3295,3.3235,3.3265,140
2012-06-12,16:00:00,3.3275,3.3275,3.3195,3.3200,327
2012-06-12,16:05:00,3.3205,3.3260,3.3200,3.3235,142
2012-06-12,16:10:00,3.3245,3.3260,3.3200,3.3200,158
2012-06-12,16:15:00,3.3200,3.3205,3.3135,3.3155,338
2012-06-12,16:20:00,3.3160,3.3195,3.3150,3.3160,104
2012-06-12,16:25:00,3.3160,3.3200,3.3155,3.3200,105
2012-06-12,16:30:00,3.3200,3.3270,3.3190,3.3270,148
2012-06-12,16:35:00,3.3275,3.3285,3.3245,3.3275,124
2012-06-12,16:40:00,3.3275,3.3275,3.3235,3.3235,51
2012-06-12,16:45:00,3.3250,3.3335,3.3250,3.3335,395
2012-06-12,16:50:00,3.3335,3.3370,3.3275,3.3305,233
2012-06-12,16:55:00,3.3300,3.3345,3.3290,3.3320,93
2012-06-12,17:00:00,3.3325,3.3360,3.3325,3.3340,165
2012-06-12,17:05:00,3.3335,3.3345,3.3300,3.3340,105
2012-06-12,17:10:00,3.3320,3.3345,3.3305,3.3330,99
2012-06-12,17:15:00,3.3345,3.3360,3.3310,3.3310,109
2012-06-12,17:20:00,3.3325,3.3375,3.3325,3.3345,144
2012-06-12,17:25:00,3.3350,3.3355,3.3290,3.3315,122
2012-06-12,17:30:00,3.3320,3.3340,3.3300,3.3330,66
2012-06-12,17:35:00,3.3340,3.3365,3.3315,3.3315,141
2012-06-12,17:40:00,3.3310,3.3335,3.3250,3.3265,199
2012-06-12,17:45:00,3.3265,3.3335,3.3265,3.3310,98
2012-06-12,17:50:00,3.3320,3.3360,3.3315,3.3355,96
2012-06-12,17:55:00,3.3340,3.3355,3.3315,3.3355,162
2012-06-12,18:00:00,3.3360,3.3390,3.3355,3.3355,246
2012-06-12,18:05:00,3.3355,3.3375,3.3345,3.3365,100
2012-06-12,18:10:00,3.3360,3.3415,3.3360,3.3415,283
2012-06-12,18:15:00,3.3415,3.3455,3.3410,3.3435,325
2012-06-12,18:20:00,3.3435,3.3450,3.3410,3.3410,140
2012-06-12,18:25:00,3.3415,3.3440,3.3415,3.3425,84
2012-06-12,18:30:00,3.3420,3.3450,3.3420,3.3445,165
2012-06-12,18:35:00,3.3440,3.3445,3.3410,3.3415,130
2012-06-12,18:40:00,3.3420,3.3440,3.3400,3.3415,91
2012-06-12,18:45:00,3.3415,3.3420,3.3370,3.3385,209
2012-06-12,18:50:00,3.3385,3.3405,3.3380,3.3395,133
2012-06-12,18:55:00,3.3400,3.3440,3.3395,3.3395,145
2012-06-12,19:00:00,3.3395,3.3410,3.3395,3.3410,110
2012-06-12,19:05:00,3.3400,3.3410,3.3375,3.3395,107
2012-06-12,19:10:00,3.3405,3.3430,3.3400,3.3410,66
2012-06-12,19:15:00,3.3420,3.3420,3.3395,3.3415,49
2012-06-12,19:20:00,3.3415,3.3430,3.3415,3.3415,57
2012-06-12,19:25:00,3.3405,3.3415,3.3375,3.3380,111
2012-06-12,19:30:00,3.3380,3.3380,3.3320,3.3365,295
2012-06-12,19:35:00,3.3370,3.3380,3.3350,3.3370,221
2012-06-12,19:40:00,3.3375,3.3420,3.3375,3.3390,202
2012-06-12,19:45:00,3.3395,3.3395,3.3360,3.3360,54
2012-06-12,19:50:00,3.3360,3.3380,3.3345,3.3345,125
2012-06-12,19:55:00,3.3360,3.3360,3.3315,3.3330,121
2012-06-12,20:00:00,3.3325,3.3340,3.3305,3.3320,342
2012-06-12,20:05:00,3.3310,3.3345,3.3310,3.3340,211
2012-06-12,20:10:00,3.3340,3.3390,3.3340,3.3385,328
2012-06-12,20:15:00,3.3380,3.3390,3.3350,3.3370,143
2012-06-12,20:20:00,3.3365,3.3405,3.3350,3.3405,172
2012-06-12,20:25:00,3.3410,3.3440,3.3395,3.3405,375
2012-06-12,20:30:00,3.3410,3.3450,3.3390,3.3425,292
2012-06-12,20:35:00,3.3430,3.3440,3.3375,3.3380,168
2012-06-12,20:40:00,3.3380,3.3425,3.3360,3.3385,182
2012-06-12,20:45:00,3.3375,3.3380,3.3315,3.3330,364
2012-06-12,20:50:00,3.3320,3.3390,3.3320,3.3390,142
2012-06-12,20:55:00,3.3395,3.3430,3.3385,3.3425,263
2012-06-12,21:00:00,3.3430,3.3530,3.3430,3.3515,892
2012-06-12,21:05:00,3.3520,3.3570,3.3510,3.3555,1037
2012-06-12,21:10:00,3.3560,3.3585,3.3520,3.3520,641
2012-06-12,21:15:00,3.3520,3.3545,3.3470,3.3495,403
2012-06-12,21:20:00,3.3495,3.3530,3.3495,3.3525,157
2012-06-12,21:25:00,3.3525,3.3525,3.3455,3.3465,274
2012-06-12,21:30:00,3.3465,3.3515,3.3450,3.3505,582
2012-06-12,21:35:00,3.3505,3.3510,3.3425,3.3435,384
2012-06-12,21:40:00,3.3435,3.3470,3.3425,3.3445,428
2012-06-12,21:45:00,3.3445,3.3505,3.3440,3.3460,491
2012-06-12,21:50:00,3.3465,3.3510,3.3460,3.3465,232
2012-06-12,21:55:00,3.3465,3.3495,3.3415,3.3445,272
2012-06-12,22:00:00,3.3455,3.3500,3.3405,3.3405,620
2012-06-12,22:05:00,3.3410,3.3450,3.3335,3.3355,851
2012-06-12,22:10:00,3.3365,3.3400,3.3285,3.3300,878
2012-06-12,22:15:00,3.3295,3.3360,3.3290,3.3290,715
2012-06-12,22:20:00,3.3290,3.3310,3.3250,3.3295,738
2012-06-12,22:25:00,3.3295,3.3320,3.3250,3.3270,428
2012-06-12,22:30:00,3.3265,3.3265,3.3220,3.3240,397
2012-06-12,22:35:00,3.3235,3.3260,3.3170,3.3170,804
2012-06-12,22:40:00,3.3165,3.3305,3.3165,3.3290,819
2012-06-12,22:45:00,3.3295,3.3370,3.3280,3.3330,623
2012-06-12,22:50:00,3.3330,3.3350,3.3315,3.3350,312
2012-06-12,22:55:00,3.3350,3.3395,3.3315,3.3340,366
2012-06-12,23:00:00,3.3335,3.3410,3.3330,3.3370,481
2012-06-12,23:05:00,3.3375,3.3410,3.3370,3.3385,404
2012-06-12,23:10:00,3.3380,3.3470,3.3380,3.3450,619
2012-06-12,23:15:00,3.3450,3.3470,3.3420,3.3445,567
2012-06-12,23:20:00,3.3455,3.3540,3.3440,3.3475,994
2012-06-12,23:25:00,3.3475,3.3505,3.3440,3.3445,357
2012-06-12,23:30:00,3.3450,3.3460,3.3375,3.3430,468
2012-06-12,23:35:00,3.3440,3.3445,3.3400,3.3430,236
2012-06-12,23:40:00,3.3435,3.3440,3.3415,3.3420,177
2012-06-12,23:45:00,3.3415,3.3415,3.3345,3.3375,444
2012-06-12,23:50:00,3.3375,3.3390,3.3320,3.3325,227
2012-06-12,23:55:00,3.3330,3.3360,3.3330,3.3340,135
2012-06-13,00:00:00,3.3340,3.3380,3.3340,3.3375,133
2012-06-13,00:05:00,3.3370,3.3380,3.3340,3.3355,120
2012-06-13,00:10:00,3.3355,3.3355,3.3320,3.3330,134
2012-06-13,00:15:00,3.3330,3.3340,3.3320,3.3340,62
2012-06-13,00:20:00,3.3335,3.3365,3.3330,3.3365,186
2012-06-13,00:25:00,3.3365,3.3385,3.3355,3.3370,152
2012-06-13,00:30:00,3.3365,3.3410,3.3360,3.3385,333
2012-06-13,00:35:00,3.3395,3.3430,3.3390,3.3390,311
2012-06-13,00:40:00,3.3390,3.3405,3.3360,3.3375,221
2012-06-13,00:45:00,3.3370,3.3395,3.3370,3.3380,79
2012-06-13,00:50:00,3.3375,3.3410,3.3375,3.3410,251
2012-06-13,00:55:00,3.3405,3.3410,3.3340,3.3345,440
2012-06-13,01:00:00,3.3355,3.3365,3.3330,3.3340,205
2012-06-13,01:05:00,3.3340,3.3345,3.3330,3.3345,92
2012-06-13,01:10:00,3.3340,3.3435,3.3340,3.3420,427
2012-06-13,01:15:00,3.3425,3.3430,3.3400,3.3425,115
2012-06-13,01:20:00,3.3420,3.3435,3.3395,3.3395,80
2012-06-13,01:25:00,3.3400,3.3400,3.3380,3.3390,54
2012-06-13,01:30:00,3.3395,3.3400,3.3375,3.3390,120
2012-06-13,01:35:00,3.3395,3.3405,3.3390,3.3405,112
2012-06-13,01:40:00,3.3400,3.3415,3.3385,3.3385,102
2012-06-13,01:45:00,3.3390,3.3400,3.3360,3.3365,98
2012-06-13,01:50:00,3.3370,3.3390,3.3350,3.3360,67
2012-06-13,01:55:00,3.3360,3.3370,3.3350,3.3365,105
2012-06-13,02:00:00,3.3365,3.3375,3.3340,3.3375,74
2012-06-13,02:05:00,3.3375,3.3375,3.3345,3.3345,31
2012-06-13,02:10:00,3.3340,3.3345,3.3270,3.3290,232
2012-06-13,02:15:00,3.3285,3.3325,3.3270,3.3315,61
2012-06-13,02:20:00,3.3325,3.3345,3.3315,3.3325,58
2012-06-13,02:25:00,3.3335,3.3350,3.3320,3.3335,52
2012-06-13,02:30:00,3.3350,3.3385,3.3350,3.3385,33
2012-06-13,02:35:00,3.3390,3.3420,3.3385,3.3410,187
2012-06-13,02:40:00,3.3415,3.3415,3.3400,3.3415,16
2012-06-13,02:45:00,3.3405,3.3435,3.3405,3.3420,25
2012-06-13,02:50:00,3.3420,3.3420,3.3380,3.3385,34
2012-06-13,02:55:00,3.3400,3.3415,3.3390,3.3415,24
2012-06-13,03:00:00,3.3395,3.3395,3.3375,3.3395,17
2012-06-13,03:05:00,3.3390,3.3405,3.3390,3.3395,17
2012-06-13,03:10:00,3.3390,3.3400,3.3365,3.3365,36
2012-06-13,03:15:00,3.3360,3.3390,3.3360,3.3385,36
2012-06-13,03:20:00,3.3390,3.3395,3.3365,3.3390,69
2012-06-13,03:25:00,3.3380,3.3435,3.3380,3.3435,46
2012-06-13,03:30:00,3.3425,3.3435,3.3355,3.3395,15
2012-06-13,03:35:00,3.3415,3.3425,3.3405,3.3415,14
2012-06-13,03:40:00,3.3420,3.3480,3.3410,3.3465,48
2012-06-13,03:45:00,3.3475,3.3485,3.3460,3.3475,35
2012-06-13,03:50:00,3.3460,3.3460,3.3440,3.3450,27
2012-06-13,03:55:00,3.3455,3.3460,3.3440,3.3450,50
2012-06-13,04:00:00,3.3445,3.3475,3.3445,3.3455,22
2012-06-13,04:05:00,3.3460,3.3490,3.3455,3.3470,30
2012-06-13,04:10:00,3.3490,3.3500,3.3470,3.3500,59
2012-06-13,04:15:00,3.3485,3.3540,3.3485,3.3495,222
2012-06-13,04:20:00,3.3510,3.3515,3.3500,3.3505,11
2012-06-13,04:25:00,3.3520,3.3520,3.3485,3.3510,17
2012-06-13,04:30:00,3.3505,3.3515,3.3470,3.3470,47
2012-06-13,04:35:00,3.3470,3.3470,3.3470,3.3470,5
2012-06-13,04:40:00,3.3470,3.3470,3.3455,3.3460,10
2012-06-13,04:45:00,3.3460,3.3460,3.3460,3.3460,3
2012-06-13,04:50:00,3.3465,3.3470,3.3455,3.3470,17
2012-06-13,04:55:00,3.3465,3.3490,3.3465,3.3490,12
2012-06-13,05:00:00,3.3495,3.3510,3.3495,3.3505,7
2012-06-13,05:05:00,3.3500,3.3510,3.3500,3.3510,4
2012-06-13,05:10:00,3.3495,3.3495,3.3450,3.3450,12
2012-06-13,06:00:00,3.3455,3.3465,3.3420,3.3420,42
2012-06-13,06:05:00,3.3435,3.3440,3.3415,3.3435,17
2012-06-13,06:10:00,3.3455,3.3465,3.3435,3.3435,38
2012-06-13,06:15:00,3.3455,3.3455,3.3455,3.3455,2
2012-06-13,06:20:00,3.3455,3.3480,3.3455,3.3480,9
2012-06-13,06:25:00,3.3480,3.3485,3.3455,3.3455,14
2012-06-13,06:30:00,3.3465,3.3465,3.3455,3.3455,2
2012-06-13,06:35:00,3.3475,3.3490,3.3470,3.3490,10
2012-06-13,06:40:00,3.3495,3.3515,3.3485,3.3515,17
2012-06-13,06:45:00,3.3520,3.3525,3.3470,3.3480,19
2012-06-13,06:50:00,3.3485,3.3495,3.3485,3.3495,3
2012-06-13,06:55:00,3.3495,3.3510,3.3485,3.3500,15
2012-06-13,07:00:00,3.3495,3.3495,3.3490,3.3495,24
2012-06-13,07:05:00,3.3485,3.3490,3.3480,3.3480,10
2012-06-13,07:10:00,3.3480,3.3480,3.3465,3.3475,9
2012-06-13,07:15:00,3.3475,3.3475,3.3475,3.3475,6
2012-06-13,07:20:00,3.3475,3.3475,3.3475,3.3475,2
2012-06-13,07:25:00,3.3480,3.3480,3.3470,3.3475,17
2012-06-13,07:30:00,3.3465,3.3475,3.3455,3.3455,29
2012-06-13,07:35:00,3.3460,3.3480,3.3460,3.3480,15
2012-06-13,07:40:00,3.3485,3.3495,3.3480,3.3480,25
2012-06-13,07:45:00,3.3490,3.3515,3.3490,3.3510,66
2012-06-13,07:50:00,3.3510,3.3510,3.3500,3.3500,73
2012-06-13,07:55:00,3.3480,3.3490,3.3450,3.3450,50
2012-06-13,08:00:00,3.3445,3.3460,3.3415,3.3430,125
2012-06-13,08:05:00,3.3430,3.3470,3.3425,3.3470,32
2012-06-13,08:10:00,3.3470,3.3495,3.3465,3.3495,28
2012-06-13,08:15:00,3.3485,3.3510,3.3480,3.3480,53
2012-06-13,08:20:00,3.3485,3.3490,3.3455,3.3465,36
2012-06-13,08:25:00,3.3470,3.3470,3.3455,3.3460,20
2012-06-13,08:30:00,3.3455,3.3480,3.3450,3.3475,18
2012-06-13,08:35:00,3.3475,3.3475,3.3455,3.3455,12
2012-06-13,08:40:00,3.3455,3.3465,3.3430,3.3435,26
2012-06-13,08:45:00,3.3440,3.3440,3.3405,3.3415,34
2012-06-13,08:50:00,3.3425,3.3425,3.3415,3.3420,15
2012-06-13,08:55:00,3.3415,3.3425,3.3365,3.3375,99
2012-06-13,09:00:00,3.3375,3.3380,3.3325,3.3355,268
2012-06-13,09:05:00,3.3355,3.3360,3.3335,3.3335,211
2012-06-13,09:10:00,3.3330,3.3360,3.3325,3.3325,131
2012-06-13,09:15:00,3.3330,3.3360,3.3330,3.3355,86
2012-06-13,09:20:00,3.3355,3.3375,3.3345,3.3365,134
2012-06-13,09:25:00,3.3360,3.3415,3.3355,3.3410,145
2012-06-13,09:30:00,3.3420,3.3450,3.3410,3.3425,264
2012-06-13,09:35:00,3.3425,3.3430,3.3395,3.3400,142
2012-06-13,09:40:00,3.3395,3.3410,3.3380,3.3390,17
2012-06-13,09:45:00,3.3380,3.3385,3.3360,3.3380,60
2012-06-13,09:50:00,3.3375,3.3375,3.3345,3.3365,69
2012-06-13,09:55:00,3.3365,3.3400,3.3365,3.3370,108
2012-06-13,10:00:00,3.3370,3.3380,3.3350,3.3350,47
2012-06-13,10:05:00,3.3355,3.3355,3.3335,3.3335,21
2012-06-13,10:10:00,3.3345,3.3350,3.3340,3.3340,22
2012-06-13,10:15:00,3.3340,3.3375,3.3340,3.3375,38
2012-06-13,10:20:00,3.3375,3.3385,3.3360,3.3360,8
2012-06-13,10:25:00,3.3365,3.3370,3.3355,3.3355,7
2012-06-13,10:30:00,3.3360,3.3360,3.3320,3.3325,55
2012-06-13,10:35:00,3.3325,3.3335,3.3325,3.3335,10
2012-06-13,10:40:00,3.3340,3.3385,3.3340,3.3365,46
2012-06-13,10:45:00,3.3365,3.3365,3.3345,3.3350,56
2012-06-13,10:50:00,3.3365,3.3365,3.3360,3.3360,4
2012-06-13,10:55:00,3.3365,3.3405,3.3365,3.3390,69
2012-06-13,11:00:00,3.3400,3.3410,3.3390,3.3400,55
2012-06-13,11:05:00,3.3395,3.3410,3.3390,3.3400,29
2012-06-13,11:10:00,3.3400,3.3405,3.3385,3.3385,21
2012-06-13,11:15:00,3.3380,3.3400,3.3365,3.3400,90
2012-06-13,11:20:00,3.3400,3.3410,3.3400,3.3410,27
2012-06-13,11:25:00,3.3415,3.3445,3.3385,3.3435,208
2012-06-13,11:30:00,3.3440,3.3475,3.3430,3.3445,197
2012-06-13,11:35:00,3.3435,3.3440,3.3385,3.3410,87
2012-06-13,11:40:00,3.3410,3.3415,3.3405,3.3410,8
2012-06-13,11:45:00,3.3420,3.3435,3.3420,3.3435,10
2012-06-13,11:50:00,3.3430,3.3455,3.3430,3.3455,80
2012-06-13,11:55:00,3.3455,3.3475,3.3455,3.3465,49
2012-06-13,12:00:00,3.3470,3.3475,3.3460,3.3460,5
2012-06-13,12:05:00,3.3460,3.3465,3.3450,3.3465,8
2012-06-13,12:10:00,3.3470,3.3470,3.3435,3.3445,20
2012-06-13,12:15:00,3.3440,3.3475,3.3440,3.3475,74
2012-06-13,12:20:00,3.3465,3.3470,3.3430,3.3435,35
2012-06-13,12:25:00,3.3440,3.3445,3.3425,3.3445,28
2012-06-13,12:30:00,3.3435,3.3455,3.3410,3.3430,96
2012-06-13,12:35:00,3.3425,3.3435,3.3415,3.3435,81
2012-06-13,12:40:00,3.3430,3.3460,3.3430,3.3460,94
2012-06-13,12:45:00,3.3460,3.3480,3.3460,3.3470,59
2012-06-13,12:50:00,3.3470,3.3475,3.3465,3.3470,87
2012-06-13,12:55:00,3.3470,3.3480,3.3460,3.3470,65
2012-06-13,13:00:00,3.3470,3.3485,3.3460,3.3470,72
2012-06-13,13:05:00,3.3470,3.3475,3.3465,3.3465,14
2012-06-13,13:10:00,3.3475,3.3515,3.3465,3.3505,141
2012-06-13,13:15:00,3.3505,3.3505,3.3480,3.3480,51
2012-06-13,13:20:00,3.3480,3.3500,3.3470,3.3495,162
2012-06-13,13:25:00,3.3495,3.3520,3.3485,3.3485,93
2012-06-13,13:30:00,3.3485,3.3515,3.3480,3.3485,200
2012-06-13,13:35:00,3.3495,3.3495,3.3480,3.3485,22
2012-06-13,13:40:00,3.3485,3.3490,3.3470,3.3475,116
2012-06-13,13:45:00,3.3480,3.3495,3.3470,3.3475,37
2012-06-13,13:50:00,3.3475,3.3475,3.3460,3.3465,80
2012-06-13,13:55:00,3.3460,3.3470,3.3450,3.3465,180
2012-06-13,14:00:00,3.3465,3.3480,3.3455,3.3465,126
2012-06-13,14:05:00,3.3465,3.3470,3.3455,3.3465,189
2012-06-13,14:10:00,3.3460,3.3480,3.3460,3.3480,76
2012-06-13,14:15:00,3.3480,3.3490,3.3460,3.3460,121
2012-06-13,14:20:00,3.3465,3.3470,3.3460,3.3465,102
2012-06-13,14:25:00,3.3470,3.3495,3.3470,3.3495,105
2012-06-13,14:30:00,3.3490,3.3505,3.3480,3.3500,113
2012-06-13,14:35:00,3.3495,3.3515,3.3490,3.3500,178
2012-06-13,14:40:00,3.3500,3.3505,3.3485,3.3490,84
2012-06-13,14:45:00,3.3490,3.3495,3.3460,3.3460,171
2012-06-13,14:50:00,3.3460,3.3475,3.3455,3.3475,165
2012-06-13,14:55:00,3.3475,3.3490,3.3470,3.3475,82
2012-06-13,15:00:00,3.3470,3.3475,3.3450,3.3460,232
2012-06-13,15:05:00,3.3470,3.3480,3.3460,3.3480,148
2012-06-13,15:10:00,3.3480,3.3500,3.3475,3.3500,114
2012-06-13,15:15:00,3.3500,3.3580,3.3500,3.3570,491
2012-06-13,15:20:00,3.3570,3.3580,3.3530,3.3530,165
2012-06-13,15:25:00,3.3530,3.3560,3.3530,3.3550,134
2012-06-13,15:30:00,3.3555,3.3585,3.3545,3.3575,223
2012-06-13,15:35:00,3.3575,3.3635,3.3560,3.3630,300
2012-06-13,15:40:00,3.3630,3.3645,3.3595,3.3610,322
2012-06-13,15:45:00,3.3615,3.3695,3.3615,3.3680,518
2012-06-13,15:50:00,3.3685,3.3695,3.3670,3.3685,304
2012-06-13,15:55:00,3.3680,3.3685,3.3645,3.3645,182
2012-06-13,16:00:00,3.3645,3.3660,3.3615,3.3620,209
2012-06-13,16:05:00,3.3620,3.3630,3.3615,3.3625,69
2012-06-13,16:10:00,3.3620,3.3650,3.3575,3.3585,248
2012-06-13,16:15:00,3.3590,3.3630,3.3575,3.3620,121
2012-06-13,16:20:00,3.3615,3.3650,3.3595,3.3640,104
2012-06-13,16:25:00,3.3635,3.3650,3.3605,3.3605,72
2012-06-13,16:30:00,3.3600,3.3610,3.3585,3.3590,50
2012-06-13,16:35:00,3.3590,3.3590,3.3570,3.3580,173
2012-06-13,16:40:00,3.3575,3.3580,3.3555,3.3555,198
2012-06-13,16:45:00,3.3560,3.3590,3.3550,3.3590,128
2012-06-13,16:50:00,3.3580,3.3580,3.3555,3.3565,39
2012-06-13,16:55:00,3.3575,3.3595,3.3575,3.3590,67
2012-06-13,17:00:00,3.3590,3.3660,3.3590,3.3615,322
2012-06-13,17:05:00,3.3610,3.3620,3.3595,3.3620,166
2012-06-13,17:10:00,3.3620,3.3630,3.3595,3.3610,59
2012-06-13,17:15:00,3.3610,3.3650,3.3605,3.3640,138
2012-06-13,17:20:00,3.3645,3.3665,3.3635,3.3640,145
2012-06-13,17:25:00,3.3640,3.3660,3.3625,3.3655,54
2012-06-13,17:30:00,3.3660,3.3670,3.3630,3.3645,144
2012-06-13,17:35:00,3.3640,3.3645,3.3555,3.3590,222
2012-06-13,17:40:00,3.3590,3.3615,3.3585,3.3590,74
2012-06-13,17:45:00,3.3590,3.3630,3.3585,3.3620,75
2012-06-13,17:50:00,3.3620,3.3620,3.3590,3.3605,109
2012-06-13,17:55:00,3.3600,3.3630,3.3595,3.3625,52
2012-06-13,18:00:00,3.3620,3.3675,3.3610,3.3660,148
2012-06-13,18:05:00,3.3650,3.3655,3.3625,3.3625,53
2012-06-13,18:10:00,3.3630,3.3665,3.3620,3.3620,61
2012-06-13,18:15:00,3.3615,3.3625,3.3610,3.3620,66
2012-06-13,18:20:00,3.3630,3.3640,3.3615,3.3630,37
2012-06-13,18:25:00,3.3625,3.3630,3.3585,3.3600,73
2012-06-13,18:30:00,3.3605,3.3620,3.3585,3.3585,83
2012-06-13,18:35:00,3.3580,3.3600,3.3565,3.3575,161
2012-06-13,18:40:00,3.3575,3.3575,3.3545,3.3550,274
2012-06-13,18:45:00,3.3550,3.3555,3.3520,3.3535,226
2012-06-13,18:50:00,3.3540,3.3540,3.3515,3.3520,179
2012-06-13,18:55:00,3.3515,3.3540,3.3515,3.3535,96
2012-06-13,19:00:00,3.3535,3.3550,3.3530,3.3535,78
2012-06-13,19:05:00,3.3535,3.3535,3.3510,3.3520,107
2012-06-13,19:10:00,3.3515,3.3525,3.3500,3.3510,128
2012-06-13,19:15:00,3.3500,3.3515,3.3490,3.3500,72
2012-06-13,19:20:00,3.3505,3.3510,3.3490,3.3500,58
2012-06-13,19:25:00,3.3495,3.3500,3.3470,3.3480,116
2012-06-13,19:30:00,3.3480,3.3510,3.3450,3.3470,348
2012-06-13,19:35:00,3.3465,3.3485,3.3460,3.3475,72
2012-06-13,19:40:00,3.3475,3.3520,3.3465,3.3520,284
2012-06-13,19:45:00,3.3525,3.3555,3.3500,3.3510,266
2012-06-13,19:50:00,3.3510,3.3515,3.3500,3.3505,47
2012-06-13,19:55:00,3.3505,3.3565,3.3505,3.3550,232
2012-06-13,20:00:00,3.3545,3.3565,3.3510,3.3540,163
2012-06-13,20:05:00,3.3550,3.3555,3.3530,3.3530,103
2012-06-13,20:10:00,3.3535,3.3555,3.3485,3.3485,238
2012-06-13,20:15:00,3.3480,3.3490,3.3465,3.3470,94
2012-06-13,20:20:00,3.3475,3.3485,3.3465,3.3475,121
2012-06-13,20:25:00,3.3470,3.3470,3.3420,3.3435,313
2012-06-13,20:30:00,3.3440,3.3445,3.3375,3.3430,810
2012-06-13,20:35:00,3.3430,3.3520,3.3420,3.3475,418
2012-06-13,20:40:00,3.3470,3.3480,3.3405,3.3420,258
2012-06-13,20:45:00,3.3420,3.3420,3.3340,3.3345,487
2012-06-13,20:50:00,3.3340,3.3375,3.3320,3.3355,449
2012-06-13,20:55:00,3.3365,3.3400,3.3350,3.3385,193
2012-06-13,21:00:00,3.3390,3.3395,3.3355,3.3380,198
2012-06-13,21:05:00,3.3380,3.3400,3.3330,3.3330,277
2012-06-13,21:10:00,3.3330,3.3335,3.3265,3.3285,968
2012-06-13,21:15:00,3.3285,3.3315,3.3280,3.3315,224
2012-06-13,21:20:00,3.3310,3.3315,3.3275,3.3290,232
2012-06-13,21:25:00,3.3300,3.3355,3.3295,3.3330,331
2012-06-13,21:30:00,3.3325,3.3325,3.3230,3.3245,822
2012-06-13,21:35:00,3.3240,3.3275,3.3220,3.3240,508
2012-06-13,21:40:00,3.3245,3.3290,3.3220,3.3275,648
2012-06-13,21:45:00,3.3275,3.3295,3.3245,3.3255,222
2012-06-13,21:50:00,3.3255,3.3265,3.3185,3.3255,941
2012-06-13,21:55:00,3.3250,3.3265,3.3205,3.3260,411
2012-06-13,22:00:00,3.3255,3.3315,3.3250,3.3310,309
2012-06-13,22:05:00,3.3310,3.3340,3.3265,3.3320,407
2012-06-13,22:10:00,3.3320,3.3350,3.3310,3.3335,648
2012-06-13,22:15:00,3.3340,3.3390,3.3340,3.3380,323
2012-06-13,22:20:00,3.3380,3.3435,3.3370,3.3385,1185
2012-06-13,22:25:00,3.3390,3.3395,3.3340,3.3370,303
2012-06-13,22:30:00,3.3375,3.3435,3.3370,3.3430,416
2012-06-13,22:35:00,3.3435,3.3510,3.3430,3.3500,671
2012-06-13,22:40:00,3.3500,3.3515,3.3465,3.3505,728
2012-06-13,22:45:00,3.3510,3.3545,3.3465,3.3500,514
2012-06-13,22:50:00,3.3505,3.3540,3.3485,3.3490,429
2012-06-13,22:55:00,3.3485,3.3505,3.3455,3.3455,476
2012-06-13,23:00:00,3.3455,3.3455,3.3350,3.3350,562
2012-06-13,23:05:00,3.3350,3.3370,3.3335,3.3340,368
2012-06-13,23:10:00,3.3345,3.3365,3.3320,3.3365,362
2012-06-13,23:15:00,3.3355,3.3365,3.3325,3.3350,159
2012-06-13,23:20:00,3.3350,3.3410,3.3350,3.3395,333
2012-06-13,23:25:00,3.3395,3.3400,3.3345,3.3355,173
2012-06-13,23:30:00,3.3355,3.3465,3.3335,3.3465,377
2012-06-13,23:35:00,3.3460,3.3470,3.3395,3.3400,224
2012-06-13,23:40:00,3.3400,3.3430,3.3370,3.3380,168
2012-06-13,23:45:00,3.3375,3.3380,3.3320,3.3330,399
2012-06-13,23:50:00,3.3330,3.3340,3.3290,3.3330,564
2012-06-13,23:55:00,3.3320,3.3360,3.3320,3.3340,279
2012-06-14,00:00:00,3.3340,3.3350,3.3330,3.3350,132
2012-06-14,00:05:00,3.3350,3.3350,3.3280,3.3295,486
2012-06-14,00:10:00,3.3295,3.3320,3.3280,3.3300,194
2012-06-14,00:15:00,3.3305,3.3310,3.3285,3.3305,216
2012-06-14,00:20:00,3.3295,3.3320,3.3290,3.3295,101
2012-06-14,00:25:00,3.3295,3.3320,3.3295,3.3315,85
2012-06-14,00:30:00,3.3320,3.3365,3.3315,3.3360,207
2012-06-14,00:35:00,3.3360,3.3400,3.3340,3.3385,193
2012-06-14,00:40:00,3.3385,3.3410,3.3375,3.3385,219
2012-06-14,00:45:00,3.3390,3.3415,3.3380,3.3385,204
2012-06-14,00:50:00,3.3385,3.3385,3.3345,3.3355,144
2012-06-14,00:55:00,3.3360,3.3400,3.3360,3.3380,677
2012-06-14,01:00:00,3.3385,3.3390,3.3375,3.3375,186
2012-06-14,01:05:00,3.3375,3.3405,3.3370,3.3400,111
2012-06-14,01:10:00,3.3400,3.3405,3.3390,3.3395,102
2012-06-14,01:15:00,3.3395,3.3405,3.3380,3.3395,99
2012-06-14,01:20:00,3.3390,3.3395,3.3375,3.3380,77
2012-06-14,01:25:00,3.3385,3.3405,3.3370,3.3405,162
2012-06-14,01:30:00,3.3405,3.3410,3.3390,3.3395,69
2012-06-14,01:35:00,3.3395,3.3400,3.3385,3.3395,36
2012-06-14,01:40:00,3.3390,3.3390,3.3380,3.3380,31
2012-06-14,01:45:00,3.3380,3.3380,3.3345,3.3365,83
2012-06-14,01:50:00,3.3350,3.3375,3.3345,3.3370,58
2012-06-14,01:55:00,3.3365,3.3365,3.3310,3.3320,155
2012-06-14,02:00:00,3.3315,3.3345,3.3310,3.3340,70
2012-06-14,02:05:00,3.3330,3.3335,3.3305,3.3305,73
2012-06-14,02:10:00,3.3310,3.3315,3.3275,3.3285,148
2012-06-14,02:15:00,3.3280,3.3300,3.3275,3.3300,62
2012-06-14,02:20:00,3.3295,3.3315,3.3270,3.3300,85
2012-06-14,02:25:00,3.3300,3.3300,3.3290,3.3290,14
2012-06-14,02:30:00,3.3285,3.3305,3.3260,3.3290,97
2012-06-14,02:35:00,3.3265,3.3275,3.3245,3.3250,142
2012-06-14,02:40:00,3.3255,3.3260,3.3200,3.3215,174
2012-06-14,02:45:00,3.3210,3.3240,3.3200,3.3240,64
2012-06-14,02:50:00,3.3240,3.3250,3.3210,3.3210,60
2012-06-14,02:55:00,3.3210,3.3235,3.3200,3.3220,158
2012-06-14,03:00:00,3.3220,3.3225,3.3165,3.3165,216
2012-06-14,03:05:00,3.3165,3.3195,3.3160,3.3195,98
2012-06-14,03:10:00,3.3200,3.3200,3.3165,3.3175,44
2012-06-14,03:15:00,3.3170,3.3190,3.3155,3.3160,116
2012-06-14,03:20:00,3.3155,3.3170,3.3130,3.3170,115
2012-06-14,03:25:00,3.3145,3.3145,3.3120,3.3125,66
2012-06-14,03:30:00,3.3135,3.3150,3.3125,3.3135,96
2012-06-14,03:35:00,3.3135,3.3160,3.3130,3.3150,65
2012-06-14,03:40:00,3.3145,3.3145,3.3125,3.3125,27
2012-06-14,03:45:00,3.3125,3.3140,3.3080,3.3095,91
2012-06-14,03:50:00,3.3105,3.3110,3.3085,3.3085,59
2012-06-14,03:55:00,3.3095,3.3135,3.3095,3.3130,60
2012-06-14,04:00:00,3.3135,3.3180,3.3130,3.3175,77
2012-06-14,04:05:00,3.3175,3.3195,3.3175,3.3195,75
2012-06-14,04:10:00,3.3190,3.3200,3.3185,3.3195,55
2012-06-14,04:15:00,3.3190,3.3190,3.3180,3.3185,3
2012-06-14,04:20:00,3.3195,3.3195,3.3180,3.3185,8
2012-06-14,04:25:00,3.3180,3.3185,3.3165,3.3165,17
2012-06-14,04:30:00,3.3165,3.3175,3.3165,3.3175,26
2012-06-14,04:35:00,3.3175,3.3175,3.3130,3.3150,174
2012-06-14,04:40:00,3.3145,3.3165,3.3145,3.3165,7
2012-06-14,04:45:00,3.3150,3.3160,3.3150,3.3150,13
2012-06-14,04:50:00,3.3150,3.3150,3.3150,3.3150,8
2012-06-14,04:55:00,3.3150,3.3150,3.3145,3.3145,3
2012-06-14,05:00:00,3.3135,3.3160,3.3130,3.3140,11
2012-06-14,05:05:00,3.3150,3.3155,3.3150,3.3155,2
2012-06-14,05:10:00,3.3155,3.3190,3.3150,3.3190,11
2012-06-14,05:55:00,3.3250,3.3250,3.3200,3.3230,69
2012-06-14,06:00:00,3.3230,3.3250,3.3185,3.3195,69
2012-06-14,06:05:00,3.3200,3.3210,3.3190,3.3210,5
2012-06-14,06:10:00,3.3210,3.3210,3.3210,3.3210,1
2012-06-14,06:15:00,3.3210,3.3215,3.3200,3.3210,18
2012-06-14,06:20:00,3.3210,3.3225,3.3210,3.3225,30
2012-06-14,06:25:00,3.3230,3.3230,3.3215,3.3215,3
2012-06-14,06:30:00,3.3235,3.3235,3.3225,3.3225,4
2012-06-14,06:35:00,3.3235,3.3235,3.3220,3.3220,23
2012-06-14,06:40:00,3.3225,3.3275,3.3225,3.3265,123
2012-06-14,06:45:00,3.3265,3.3265,3.3265,3.3265,2
2012-06-14,06:50:00,3.3255,3.3255,3.3230,3.3250,34
2012-06-14,06:55:00,3.3245,3.3245,3.3245,3.3245,4
2012-06-14,07:00:00,3.3250,3.3265,3.3230,3.3250,32
2012-06-14,07:05:00,3.3250,3.3250,3.3235,3.3235,13
2012-06-14,07:10:00,3.3235,3.3250,3.3235,3.3250,8
2012-06-14,07:15:00,3.3250,3.3255,3.3245,3.3255,5
2012-06-14,07:20:00,3.3245,3.3260,3.3245,3.3260,8
2012-06-14,07:25:00,3.3265,3.3265,3.3255,3.3260,8
2012-06-14,07:30:00,3.3255,3.3255,3.3255,3.3255,2
2012-06-14,07:35:00,3.3250,3.3255,3.3250,3.3255,6
2012-06-14,07:40:00,3.3250,3.3250,3.3235,3.3245,37
2012-06-14,07:45:00,3.3240,3.3240,3.3235,3.3235,6
2012-06-14,07:50:00,3.3235,3.3240,3.3235,3.3240,7
2012-06-14,07:55:00,3.3240,3.3240,3.3225,3.3235,39
2012-06-14,08:00:00,3.3235,3.3245,3.3230,3.3230,18
2012-06-14,08:05:00,3.3250,3.3260,3.3240,3.3260,51
2012-06-14,08:10:00,3.3255,3.3280,3.3255,3.3265,45
2012-06-14,08:15:00,3.3265,3.3270,3.3255,3.3265,18
2012-06-14,08:20:00,3.3265,3.3270,3.3240,3.3240,55
2012-06-14,08:25:00,3.3240,3.3245,3.3230,3.3230,33
2012-06-14,08:30:00,3.3230,3.3245,3.3225,3.3245,24
2012-06-14,08:35:00,3.3245,3.3255,3.3240,3.3255,17
2012-06-14,08:40:00,3.3255,3.3255,3.3230,3.3245,67
2012-06-14,08:45:00,3.3245,3.3250,3.3240,3.3245,55
2012-06-14,08:50:00,3.3250,3.3265,3.3250,3.3260,33
2012-06-14,08:55:00,3.3255,3.3270,3.3245,3.3270,74
2012-06-14,09:00:00,3.3275,3.3295,3.3245,3.3260,177
2012-06-14,09:05:00,3.3265,3.3290,3.3250,3.3290,56
2012-06-14,09:10:00,3.3290,3.3300,3.3275,3.3290,70
2012-06-14,09:15:00,3.3290,3.3300,3.3260,3.3300,69
2012-06-14,09:20:00,3.3300,3.3300,3.3275,3.3280,32
2012-06-14,09:25:00,3.3275,3.3275,3.3260,3.3270,18
2012-06-14,09:30:00,3.3270,3.3285,3.3260,3.3280,25
2012-06-14,09:35:00,3.3285,3.3285,3.3275,3.3275,6
2012-06-14,09:40:00,3.3275,3.3290,3.3275,3.3280,16
2012-06-14,09:45:00,3.3285,3.3290,3.3270,3.3290,80
2012-06-14,09:50:00,3.3290,3.3335,3.3285,3.3330,138
2012-06-14,09:55:00,3.3330,3.3340,3.3320,3.3335,68
2012-06-14,10:00:00,3.3330,3.3330,3.3315,3.3315,46
2012-06-14,10:05:00,3.3310,3.3310,3.3310,3.3310,1
2012-06-14,10:10:00,3.3315,3.3325,3.3310,3.3315,19
2012-06-14,10:15:00,3.3320,3.3325,3.3320,3.3325,5
2012-06-14,10:20:00,3.3320,3.3320,3.3265,3.3270,124
2012-06-14,10:25:00,3.3270,3.3280,3.3270,3.3280,7
2012-06-14,10:30:00,3.3280,3.3300,3.3280,3.3300,29
2012-06-14,10:35:00,3.3300,3.3335,3.3300,3.3320,65
2012-06-14,10:40:00,3.3330,3.3360,3.3315,3.3345,208
2012-06-14,10:45:00,3.3355,3.3360,3.3340,3.3355,34
2012-06-14,10:50:00,3.3355,3.3380,3.3355,3.3355,196
2012-06-14,10:55:00,3.3360,3.3385,3.3350,3.3360,81
2012-06-14,11:00:00,3.3360,3.3390,3.3360,3.3385,124
2012-06-14,11:05:00,3.3385,3.3455,3.3375,3.3435,463
2012-06-14,11:10:00,3.3430,3.3510,3.3425,3.3505,406
2012-06-14,11:15:00,3.3510,3.3520,3.3485,3.3500,260
2012-06-14,11:20:00,3.3505,3.3505,3.3465,3.3475,231
2012-06-14,11:25:00,3.3480,3.3525,3.3480,3.3500,201
2012-06-14,11:30:00,3.3500,3.3530,3.3485,3.3530,68
2012-06-14,11:35:00,3.3530,3.3545,3.3525,3.3525,167
2012-06-14,11:40:00,3.3520,3.3520,3.3495,3.3510,76
2012-06-14,11:45:00,3.3510,3.3545,3.3510,3.3540,88
2012-06-14,11:50:00,3.3535,3.3545,3.3530,3.3535,61
2012-06-14,11:55:00,3.3530,3.3535,3.3530,3.3535,66
2012-06-14,12:00:00,3.3535,3.3545,3.3530,3.3535,125
2012-06-14,12:05:00,3.3535,3.3595,3.3535,3.3575,279
2012-06-14,12:10:00,3.3580,3.3585,3.3550,3.3560,99
2012-06-14,12:15:00,3.3560,3.3565,3.3545,3.3550,162
2012-06-14,12:20:00,3.3555,3.3570,3.3545,3.3550,168
2012-06-14,12:25:00,3.3555,3.3555,3.3510,3.3515,215
2012-06-14,12:30:00,3.3510,3.3520,3.3480,3.3500,193
2012-06-14,12:35:00,3.3490,3.3510,3.3485,3.3485,67
2012-06-14,12:40:00,3.3490,3.3505,3.3485,3.3500,42
2012-06-14,12:45:00,3.3505,3.3505,3.3485,3.3490,25
2012-06-14,12:50:00,3.3490,3.3500,3.3490,3.3490,22
2012-06-14,12:55:00,3.3495,3.3515,3.3490,3.3505,49
2012-06-14,13:00:00,3.3510,3.3510,3.3485,3.3505,40
2012-06-14,13:05:00,3.3505,3.3520,3.3505,3.3505,17
2012-06-14,13:10:00,3.3505,3.3515,3.3505,3.3515,46
2012-06-14,13:15:00,3.3515,3.3520,3.3490,3.3500,74
2012-06-14,13:20:00,3.3495,3.3510,3.3495,3.3505,27
2012-06-14,13:25:00,3.3505,3.3520,3.3505,3.3510,24
2012-06-14,13:30:00,3.3510,3.3515,3.3460,3.3460,137
2012-06-14,13:35:00,3.3460,3.3460,3.3430,3.3435,166
2012-06-14,13:40:00,3.3440,3.3460,3.3395,3.3400,271
2012-06-14,13:45:00,3.3405,3.3430,3.3405,3.3430,126
2012-06-14,13:50:00,3.3420,3.3420,3.3405,3.3410,91
2012-06-14,13:55:00,3.3410,3.3440,3.3395,3.3435,107
2012-06-14,14:00:00,3.3435,3.3455,3.3410,3.3435,197
2012-06-14,14:05:00,3.3430,3.3435,3.3420,3.3425,85
2012-06-14,14:10:00,3.3425,3.3455,3.3420,3.3435,138
2012-06-14,14:15:00,3.3440,3.3445,3.3425,3.3435,70
2012-06-14,14:20:00,3.3440,3.3450,3.3400,3.3415,116
2012-06-14,14:25:00,3.3410,3.3415,3.3380,3.3390,169
2012-06-14,14:30:00,3.3385,3.3385,3.3355,3.3355,195
2012-06-14,14:35:00,3.3355,3.3360,3.3340,3.3360,139
2012-06-14,14:40:00,3.3360,3.3375,3.3350,3.3370,77
2012-06-14,14:45:00,3.3360,3.3385,3.3345,3.3385,158
2012-06-14,14:50:00,3.3380,3.3390,3.3375,3.3380,51
2012-06-14,14:55:00,3.3385,3.3385,3.3365,3.3375,143
2012-06-14,15:00:00,3.3375,3.3455,3.3375,3.3425,277
2012-06-14,15:05:00,3.3420,3.3460,3.3420,3.3420,332
2012-06-14,15:10:00,3.3420,3.3450,3.3380,3.3440,341
2012-06-14,15:15:00,3.3435,3.3465,3.3425,3.3460,181
2012-06-14,15:20:00,3.3455,3.3495,3.3440,3.3445,212
2012-06-14,15:25:00,3.3445,3.3475,3.3445,3.3450,86
2012-06-14,15:30:00,3.3455,3.3460,3.3405,3.3450,106
2012-06-14,15:35:00,3.3455,3.3490,3.3435,3.3480,109
2012-06-14,15:40:00,3.3475,3.3495,3.3465,3.3495,120
2012-06-14,15:45:00,3.3490,3.3490,3.3445,3.3475,130
2012-06-14,15:50:00,3.3475,3.3500,3.3455,3.3460,121
2012-06-14,15:55:00,3.3455,3.3470,3.3435,3.3450,148
2012-06-14,16:00:00,3.3455,3.3480,3.3425,3.3450,307
2012-06-14,16:05:00,3.3440,3.3445,3.3430,3.3430,59
2012-06-14,16:10:00,3.3430,3.3455,3.3415,3.3415,99
2012-06-14,16:15:00,3.3410,3.3435,3.3390,3.3430,127
2012-06-14,16:20:00,3.3420,3.3420,3.3375,3.3405,106
2012-06-14,16:25:00,3.3400,3.3405,3.3360,3.3365,68
2012-06-14,16:30:00,3.3365,3.3410,3.3360,3.3400,267
2012-06-14,16:35:00,3.3395,3.3455,3.3390,3.3415,202
2012-06-14,16:40:00,3.3415,3.3435,3.3400,3.3430,85
2012-06-14,16:45:00,3.3435,3.3440,3.3360,3.3360,75
2012-06-14,16:50:00,3.3365,3.3390,3.3320,3.3355,265
2012-06-14,16:55:00,3.3350,3.3360,3.3335,3.3345,100
2012-06-14,17:00:00,3.3345,3.3350,3.3310,3.3315,106
2012-06-14,17:05:00,3.3320,3.3355,3.3315,3.3355,96
2012-06-14,17:10:00,3.3350,3.3380,3.3350,3.3380,125
2012-06-14,17:15:00,3.3380,3.3390,3.3330,3.3340,167
2012-06-14,17:20:00,3.3335,3.3375,3.3320,3.3365,165
2012-06-14,17:25:00,3.3360,3.3380,3.3360,3.3365,68
2012-06-14,17:30:00,3.3360,3.3365,3.3345,3.3345,74
2012-06-14,17:35:00,3.3345,3.3365,3.3310,3.3315,156
2012-06-14,17:40:00,3.3310,3.3315,3.3285,3.3310,246
2012-06-14,17:45:00,3.3305,3.3330,3.3305,3.3310,105
2012-06-14,17:50:00,3.3310,3.3310,3.3290,3.3305,185
2012-06-14,17:55:00,3.3305,3.3335,3.3300,3.3320,185
2012-06-14,18:00:00,3.3325,3.3365,3.3320,3.3340,196
2012-06-14,18:05:00,3.3330,3.3350,3.3315,3.3315,81
2012-06-14,18:10:00,3.3320,3.3380,3.3320,3.3365,345
2012-06-14,18:15:00,3.3365,3.3390,3.3350,3.3365,141
2012-06-14,18:20:00,3.3365,3.3405,3.3350,3.3400,212
2012-06-14,18:25:00,3.3400,3.3425,3.3390,3.3425,247
2012-06-14,18:30:00,3.3425,3.3460,3.3410,3.3455,284
2012-06-14,18:35:00,3.3455,3.3485,3.3435,3.3435,276
2012-06-14,18:40:00,3.3430,3.3480,3.3420,3.3480,310
2012-06-14,18:45:00,3.3475,3.3480,3.3425,3.3440,119
2012-06-14,18:50:00,3.3430,3.3430,3.3395,3.3410,47
2012-06-14,18:55:00,3.3415,3.3420,3.3390,3.3395,161
2012-06-14,19:00:00,3.3385,3.3420,3.3385,3.3410,210
2012-06-14,19:05:00,3.3400,3.3425,3.3395,3.3400,87
2012-06-14,19:10:00,3.3400,3.3400,3.3365,3.3385,133
2012-06-14,19:15:00,3.3380,3.3415,3.3380,3.3380,106
2012-06-14,19:20:00,3.3395,3.3400,3.3365,3.3395,74
2012-06-14,19:25:00,3.3395,3.3400,3.3375,3.3390,29
2012-06-14,19:30:00,3.3390,3.3425,3.3365,3.3385,227
2012-06-14,19:35:00,3.3390,3.3400,3.3345,3.3365,224
2012-06-14,19:40:00,3.3365,3.3370,3.3335,3.3345,104
2012-06-14,19:45:00,3.3345,3.3360,3.3325,3.3325,105
2012-06-14,19:50:00,3.3325,3.3340,3.3290,3.3335,255
2012-06-14,19:55:00,3.3330,3.3350,3.3315,3.3350,196
2012-06-14,20:00:00,3.3355,3.3355,3.3320,3.3335,96
2012-06-14,20:05:00,3.3340,3.3345,3.3300,3.3315,146
2012-06-14,20:10:00,3.3320,3.3335,3.3310,3.3325,199
2012-06-14,20:15:00,3.3330,3.3355,3.3330,3.3350,118
2012-06-14,20:20:00,3.3355,3.3370,3.3335,3.3360,118
2012-06-14,20:25:00,3.3360,3.3380,3.3330,3.3365,147
2012-06-14,20:30:00,3.3360,3.3380,3.3305,3.3330,400
2012-06-14,20:35:00,3.3325,3.3375,3.3325,3.3345,408
2012-06-14,20:40:00,3.3350,3.3405,3.3350,3.3385,471
2012-06-14,20:45:00,3.3385,3.3400,3.3335,3.3360,326
2012-06-14,20:50:00,3.3360,3.3440,3.3360,3.3420,471
2012-06-14,20:55:00,3.3420,3.3435,3.3370,3.3375,155
2012-06-14,21:00:00,3.3380,3.3410,3.3355,3.3365,228
2012-06-14,21:05:00,3.3370,3.3390,3.3355,3.3370,100
2012-06-14,21:10:00,3.3370,3.3385,3.3345,3.3365,116
2012-06-14,21:15:00,3.3365,3.3395,3.3345,3.3365,80
2012-06-14,21:20:00,3.3365,3.3375,3.3330,3.3330,161
2012-06-14,21:25:00,3.3330,3.3350,3.3310,3.3345,217
2012-06-14,21:30:00,3.3345,3.3355,3.3265,3.3280,810
2012-06-14,21:35:00,3.3275,3.3290,3.3235,3.3245,589
2012-06-14,21:40:00,3.3250,3.3305,3.3230,3.3275,433
2012-06-14,21:45:00,3.3260,3.3355,3.3260,3.3285,340
2012-06-14,21:50:00,3.3295,3.3335,3.3285,3.3325,343
2012-06-14,21:55:00,3.3325,3.3380,3.3315,3.3370,372
2012-06-14,22:00:00,3.3365,3.3390,3.3345,3.3365,432
2012-06-14,22:05:00,3.3360,3.3390,3.3345,3.3360,282
2012-06-14,22:10:00,3.3365,3.3400,3.3355,3.3370,413
2012-06-14,22:15:00,3.3370,3.3400,3.3365,3.3385,271
2012-06-14,22:20:00,3.3375,3.3380,3.3345,3.3365,211
2012-06-14,22:25:00,3.3365,3.3380,3.3335,3.3350,126
2012-06-14,22:30:00,3.3350,3.3370,3.3305,3.3365,356
2012-06-14,22:35:00,3.3365,3.3375,3.3335,3.3365,119
2012-06-14,22:40:00,3.3370,3.3395,3.3365,3.3370,275
2012-06-14,22:45:00,3.3375,3.3390,3.3345,3.3360,288
2012-06-14,22:50:00,3.3360,3.3380,3.3335,3.3380,268
2012-06-14,22:55:00,3.3385,3.3410,3.3375,3.3400,283
2012-06-14,23:00:00,3.3405,3.3465,3.3380,3.3450,732
2012-06-14,23:05:00,3.3445,3.3470,3.3420,3.3470,368
2012-06-14,23:10:00,3.3475,3.3530,3.3440,3.3525,812
2012-06-14,23:15:00,3.3530,3.3535,3.3475,3.3500,448
2012-06-14,23:20:00,3.3505,3.3515,3.3450,3.3485,321
2012-06-14,23:25:00,3.3485,3.3515,3.3480,3.3510,332
2012-06-14,23:30:00,3.3515,3.3525,3.3465,3.3470,314
2012-06-14,23:35:00,3.3470,3.3540,3.3460,3.3540,477
2012-06-14,23:40:00,3.3535,3.3540,3.3485,3.3505,177
2012-06-14,23:45:00,3.3510,3.3535,3.3505,3.3535,173
2012-06-14,23:50:00,3.3535,3.3560,3.3510,3.3520,429
2012-06-14,23:55:00,3.3520,3.3535,3.3500,3.3500,321
2012-06-15,00:00:00,3.3505,3.3505,3.3470,3.3500,343
2012-06-15,00:05:00,3.3500,3.3515,3.3485,3.3495,85
2012-06-15,00:10:00,3.3490,3.3520,3.3485,3.3490,101
2012-06-15,00:15:00,3.3495,3.3505,3.3485,3.3495,154
2012-06-15,00:20:00,3.3505,3.3505,3.3475,3.3485,225
2012-06-15,00:25:00,3.3490,3.3505,3.3485,3.3500,188
2012-06-15,00:30:00,3.3495,3.3505,3.3480,3.3500,123
2012-06-15,00:35:00,3.3495,3.3515,3.3495,3.3510,80
2012-06-15,00:40:00,3.3505,3.3520,3.3505,3.3515,145
2012-06-15,00:45:00,3.3510,3.3550,3.3500,3.3540,412
2012-06-15,00:50:00,3.3545,3.3565,3.3525,3.3535,349
2012-06-15,00:55:00,3.3530,3.3555,3.3520,3.3540,469
2012-06-15,01:00:00,3.3545,3.3555,3.3535,3.3545,143
2012-06-15,01:05:00,3.3550,3.3560,3.3530,3.3530,181
2012-06-15,01:10:00,3.3530,3.3540,3.3520,3.3525,88
2012-06-15,01:15:00,3.3520,3.3530,3.3510,3.3520,124
2012-06-15,01:20:00,3.3510,3.3520,3.3485,3.3490,211
2012-06-15,01:25:00,3.3490,3.3505,3.3490,3.3500,263
2012-06-15,01:30:00,3.3495,3.3520,3.3495,3.3510,51
2012-06-15,01:35:00,3.3505,3.3515,3.3500,3.3505,57
2012-06-15,01:40:00,3.3505,3.3505,3.3485,3.3495,74
2012-06-15,01:45:00,3.3490,3.3500,3.3485,3.3500,110
2012-06-15,01:50:00,3.3495,3.3500,3.3495,3.3495,67
2012-06-15,01:55:00,3.3500,3.3515,3.3495,3.3505,99
2012-06-15,02:00:00,3.3505,3.3540,3.3505,3.3510,64
2012-06-15,02:05:00,3.3525,3.3545,3.3520,3.3530,28
2012-06-15,02:10:00,3.3540,3.3540,3.3515,3.3520,30
2012-06-15,02:15:00,3.3515,3.3535,3.3505,3.3535,26
2012-06-15,02:20:00,3.3535,3.3535,3.3500,3.3505,47
2012-06-15,02:25:00,3.3500,3.3525,3.3485,3.3520,74
2012-06-15,02:30:00,3.3505,3.3510,3.3465,3.3465,129
2012-06-15,02:35:00,3.3480,3.3505,3.3465,3.3495,79
2012-06-15,02:40:00,3.3505,3.3505,3.3485,3.3500,55
2012-06-15,02:45:00,3.3480,3.3490,3.3475,3.3480,22
2012-06-15,02:50:00,3.3485,3.3490,3.3475,3.3480,19
2012-06-15,02:55:00,3.3470,3.3490,3.3465,3.3465,84
2012-06-15,03:00:00,3.3470,3.3495,3.3465,3.3495,47
2012-06-15,03:05:00,3.3490,3.3650,3.3490,3.3545,786
2012-06-15,03:10:00,3.3560,3.3620,3.3530,3.3610,286
2012-06-15,03:15:00,3.3610,3.3630,3.3530,3.3530,420
2012-06-15,03:20:00,3.3530,3.3565,3.3520,3.3525,196
2012-06-15,03:25:00,3.3530,3.3570,3.3505,3.3525,105
2012-06-15,03:30:00,3.3525,3.3585,3.3520,3.3560,108
2012-06-15,03:35:00,3.3565,3.3600,3.3565,3.3595,68
2012-06-15,03:40:00,3.3600,3.3600,3.3560,3.3560,55
2012-06-15,03:45:00,3.3560,3.3610,3.3560,3.3600,107
2012-06-15,03:50:00,3.3595,3.3620,3.3590,3.3615,148
2012-06-15,03:55:00,3.3615,3.3620,3.3610,3.3615,88
2012-06-15,04:00:00,3.3610,3.3620,3.3600,3.3620,89
2012-06-15,04:05:00,3.3605,3.3645,3.3595,3.3640,120
2012-06-15,04:10:00,3.3640,3.3670,3.3630,3.3665,155
2012-06-15,04:15:00,3.3665,3.3695,3.3665,3.3680,172
2012-06-15,04:20:00,3.3680,3.3680,3.3640,3.3665,33
2012-06-15,04:25:00,3.3670,3.3690,3.3670,3.3675,31
2012-06-15,04:30:00,3.3675,3.3680,3.3670,3.3670,19
2012-06-15,04:35:00,3.3680,3.3680,3.3660,3.3660,2
2012-06-15,04:40:00,3.3655,3.3655,3.3645,3.3650,15
2012-06-15,04:45:00,3.3650,3.3670,3.3635,3.3670,7
2012-06-15,04:50:00,3.3670,3.3695,3.3670,3.3695,23
2012-06-15,04:55:00,3.3695,3.3730,3.3695,3.3710,141
2012-06-15,05:00:00,3.3720,3.3740,3.3720,3.3725,19
2012-06-15,05:05:00,3.3725,3.3725,3.3680,3.3680,24
2012-06-15,05:10:00,3.3680,3.3680,3.3665,3.3675,37
2012-06-15,06:00:00,3.3635,3.3670,3.3630,3.3640,16
2012-06-15,06:05:00,3.3645,3.3655,3.3620,3.3650,8
2012-06-15,06:10:00,3.3650,3.3655,3.3645,3.3645,6
2012-06-15,06:15:00,3.3650,3.3650,3.3640,3.3640,4
2012-06-15,06:20:00,3.3645,3.3645,3.3615,3.3615,21
2012-06-15,06:25:00,3.3610,3.3615,3.3610,3.3615,2
2012-06-15,06:30:00,3.3620,3.3630,3.3605,3.3620,10
2012-06-15,06:35:00,3.3620,3.3620,3.3615,3.3615,4
2012-06-15,06:40:00,3.3625,3.3630,3.3620,3.3620,6
2012-06-15,06:45:00,3.3630,3.3630,3.3620,3.3630,9
2012-06-15,06:50:00,3.3625,3.3635,3.3620,3.3620,16
2012-06-15,06:55:00,3.3625,3.3625,3.3610,3.3620,9
2012-06-15,07:00:00,3.3610,3.3615,3.3585,3.3615,29
2012-06-15,07:05:00,3.3615,3.3640,3.3615,3.3640,22
2012-06-15,07:10:00,3.3640,3.3640,3.3620,3.3620,12
2012-06-15,07:15:00,3.3620,3.3620,3.3620,3.3620,9
2012-06-15,07:20:00,3.3615,3.3625,3.3615,3.3625,11
2012-06-15,07:25:00,3.3615,3.3615,3.3600,3.3600,13
2012-06-15,07:30:00,3.3605,3.3610,3.3600,3.3605,14
2012-06-15,07:35:00,3.3600,3.3600,3.3595,3.3595,7
2012-06-15,07:40:00,3.3590,3.3595,3.3580,3.3580,18
2012-06-15,07:45:00,3.3585,3.3615,3.3585,3.3615,17
2012-06-15,07:50:00,3.3595,3.3620,3.3595,3.3615,15
2012-06-15,07:55:00,3.3610,3.3610,3.3610,3.3610,2
2012-06-15,08:00:00,3.3600,3.3630,3.3595,3.3600,41
2012-06-15,08:05:00,3.3595,3.3600,3.3580,3.3600,21
2012-06-15,08:10:00,3.3600,3.3610,3.3600,3.3600,11
2012-06-15,08:15:00,3.3595,3.3600,3.3585,3.3590,31
2012-06-15,08:20:00,3.3595,3.3595,3.3595,3.3595,4
2012-06-15,08:25:00,3.3600,3.3605,3.3600,3.3600,18
2012-06-15,08:30:00,3.3600,3.3600,3.3600,3.3600,1
2012-06-15,08:35:00,3.3590,3.3605,3.3590,3.3600,11
2012-06-15,08:40:00,3.3595,3.3600,3.3590,3.3590,7
2012-06-15,08:45:00,3.3595,3.3595,3.3585,3.3585,6
2012-06-15,08:50:00,3.3590,3.3600,3.3580,3.3590,45
2012-06-15,08:55:00,3.3585,3.3600,3.3575,3.3585,77
2012-06-15,09:00:00,3.3585,3.3685,3.3580,3.3685,406
2012-06-15,09:05:00,3.3685,3.3690,3.3660,3.3665,117
2012-06-15,09:10:00,3.3685,3.3690,3.3645,3.3670,96
2012-06-15,09:15:00,3.3670,3.3670,3.3620,3.3635,69
2012-06-15,09:20:00,3.3645,3.3660,3.3630,3.3655,46
2012-06-15,09:25:00,3.3650,3.3705,3.3645,3.3690,93
2012-06-15,09:30:00,3.3685,3.3695,3.3670,3.3685,74
2012-06-15,09:35:00,3.3685,3.3720,3.3685,3.3720,51
2012-06-15,09:40:00,3.3720,3.3760,3.3715,3.3745,353
2012-06-15,09:45:00,3.3750,3.3760,3.3735,3.3740,154
2012-06-15,09:50:00,3.3745,3.3745,3.3725,3.3725,25
2012-06-15,09:55:00,3.3725,3.3765,3.3725,3.3765,75
2012-06-15,10:00:00,3.3770,3.3780,3.3745,3.3775,192
2012-06-15,10:05:00,3.3770,3.3770,3.3755,3.3770,75
2012-06-15,10:10:00,3.3770,3.3810,3.3765,3.3800,199
2012-06-15,10:15:00,3.3805,3.3830,3.3780,3.3785,116
2012-06-15,10:20:00,3.3785,3.3865,3.3785,3.3840,246
2012-06-15,10:25:00,3.3840,3.3850,3.3825,3.3830,38
2012-06-15,10:30:00,3.3820,3.3845,3.3805,3.3840,156
2012-06-15,10:35:00,3.3840,3.3845,3.3815,3.3815,74
2012-06-15,10:40:00,3.3820,3.3820,3.3795,3.3795,20
2012-06-15,10:45:00,3.3790,3.3795,3.3770,3.3785,81
2012-06-15,10:50:00,3.3785,3.3810,3.3785,3.3805,21
2012-06-15,10:55:00,3.3800,3.3800,3.3775,3.3780,23
2012-06-15,11:00:00,3.3785,3.3790,3.3775,3.3780,41
2012-06-15,11:05:00,3.3775,3.3785,3.3770,3.3780,35
2012-06-15,11:10:00,3.3780,3.3790,3.3780,3.3780,22
2012-06-15,11:15:00,3.3780,3.3800,3.3780,3.3800,35
2012-06-15,11:20:00,3.3800,3.3800,3.3780,3.3790,28
2012-06-15,11:25:00,3.3785,3.3810,3.3785,3.3800,63
2012-06-15,11:30:00,3.3805,3.3805,3.3795,3.3800,5
2012-06-15,11:35:00,3.3810,3.3810,3.3795,3.3795,3
2012-06-15,11:40:00,3.3805,3.3845,3.3795,3.3810,38
2012-06-15,11:45:00,3.3810,3.3820,3.3810,3.3810,12
2012-06-15,11:50:00,3.3810,3.3810,3.3810,3.3810,1
2012-06-15,11:55:00,3.3805,3.3805,3.3795,3.3795,14
2012-06-15,12:00:00,3.3800,3.3800,3.3790,3.3790,31
2012-06-15,12:05:00,3.3780,3.3790,3.3770,3.3790,20
2012-06-15,12:10:00,3.3790,3.3790,3.3775,3.3775,19
2012-06-15,12:15:00,3.3775,3.3790,3.3750,3.3755,55
2012-06-15,12:20:00,3.3755,3.3765,3.3740,3.3760,103
2012-06-15,12:25:00,3.3750,3.3780,3.3745,3.3770,43
2012-06-15,12:30:00,3.3770,3.3775,3.3740,3.3755,116
2012-06-15,12:35:00,3.3755,3.3770,3.3745,3.3750,74
2012-06-15,12:40:00,3.3750,3.3760,3.3750,3.3760,36
2012-06-15,12:45:00,3.3760,3.3760,3.3750,3.3750,73
2012-06-15,12:50:00,3.3750,3.3750,3.3730,3.3740,54
2012-06-15,12:55:00,3.3740,3.3760,3.3735,3.3735,75
2012-06-15,13:00:00,3.3740,3.3745,3.3735,3.3740,29
2012-06-15,13:05:00,3.3740,3.3750,3.3735,3.3745,11
2012-06-15,13:10:00,3.3735,3.3750,3.3730,3.3750,30
2012-06-15,13:15:00,3.3750,3.3750,3.3740,3.3750,17
2012-06-15,13:20:00,3.3740,3.3740,3.3730,3.3735,32
2012-06-15,13:25:00,3.3730,3.3735,3.3710,3.3710,98
2012-06-15,13:30:00,3.3720,3.3730,3.3705,3.3720,73
2012-06-15,13:35:00,3.3715,3.3715,3.3685,3.3715,95
2012-06-15,13:40:00,3.3710,3.3720,3.3700,3.3720,50
2012-06-15,13:45:00,3.3725,3.3760,3.3720,3.3750,175
2012-06-15,13:50:00,3.3755,3.3775,3.3750,3.3760,176
2012-06-15,13:55:00,3.3760,3.3760,3.3735,3.3740,39
2012-06-15,14:00:00,3.3740,3.3740,3.3725,3.3735,50
2012-06-15,14:05:00,3.3730,3.3755,3.3730,3.3750,175
2012-06-15,14:10:00,3.3760,3.3765,3.3745,3.3755,150
2012-06-15,14:15:00,3.3760,3.3815,3.3750,3.3800,334
2012-06-15,14:20:00,3.3800,3.3840,3.3800,3.3820,318
2012-06-15,14:25:00,3.3820,3.3845,3.3820,3.3845,227
2012-06-15,14:30:00,3.3840,3.3870,3.3840,3.3850,167
2012-06-15,14:35:00,3.3855,3.3900,3.3840,3.3885,440
2012-06-15,14:40:00,3.3880,3.3905,3.3875,3.3885,249
2012-06-15,14:45:00,3.3890,3.3915,3.3880,3.3910,342
2012-06-15,14:50:00,3.3910,3.3930,3.3870,3.3895,224
2012-06-15,14:55:00,3.3885,3.3885,3.3855,3.3875,181
2012-06-15,15:00:00,3.3865,3.3890,3.3845,3.3890,230
2012-06-15,15:05:00,3.3895,3.3900,3.3820,3.3845,323
2012-06-15,15:10:00,3.3840,3.3855,3.3830,3.3845,129
2012-06-15,15:15:00,3.3845,3.3880,3.3845,3.3875,145
2012-06-15,15:20:00,3.3880,3.3885,3.3855,3.3870,127
2012-06-15,15:25:00,3.3870,3.3915,3.3865,3.3895,222
2012-06-15,15:30:00,3.3900,3.3915,3.3895,3.3905,124
2012-06-15,15:35:00,3.3910,3.3915,3.3880,3.3895,256
2012-06-15,15:40:00,3.3890,3.3895,3.3855,3.3860,116
2012-06-15,15:45:00,3.3855,3.3875,3.3840,3.3865,133
2012-06-15,15:50:00,3.3870,3.3870,3.3830,3.3855,125
2012-06-15,15:55:00,3.3855,3.3860,3.3840,3.3855,206
2012-06-15,16:00:00,3.3850,3.3875,3.3835,3.3835,285
2012-06-15,16:05:00,3.3835,3.3840,3.3810,3.3815,208
2012-06-15,16:10:00,3.3820,3.3865,3.3810,3.3855,196
2012-06-15,16:15:00,3.3850,3.3850,3.3810,3.3825,119
2012-06-15,16:20:00,3.3815,3.3820,3.3805,3.3815,33
2012-06-15,16:25:00,3.3815,3.3835,3.3800,3.3820,129
2012-06-15,16:30:00,3.3820,3.3820,3.3800,3.3820,151
2012-06-15,16:35:00,3.3820,3.3845,3.3805,3.3835,87
2012-06-15,16:40:00,3.3830,3.3855,3.3825,3.3845,76
2012-06-15,16:45:00,3.3845,3.3870,3.3845,3.3850,76
2012-06-15,16:50:00,3.3850,3.3880,3.3850,3.3865,69
2012-06-15,16:55:00,3.3860,3.3870,3.3845,3.3855,46
2012-06-15,17:00:00,3.3855,3.3875,3.3850,3.3870,96
2012-06-15,17:05:00,3.3860,3.3860,3.3850,3.3860,66
2012-06-15,17:10:00,3.3860,3.3875,3.3830,3.3830,168
2012-06-15,17:15:00,3.3830,3.3845,3.3825,3.3830,37
2012-06-15,17:20:00,3.3830,3.3840,3.3820,3.3820,93
2012-06-15,17:25:00,3.3825,3.3855,3.3825,3.3840,113
2012-06-15,17:30:00,3.3835,3.3845,3.3800,3.3820,147
2012-06-15,17:35:00,3.3820,3.3840,3.3815,3.3840,54
2012-06-15,17:40:00,3.3840,3.3865,3.3820,3.3825,77
2012-06-15,17:45:00,3.3825,3.3850,3.3825,3.3835,46
2012-06-15,17:50:00,3.3840,3.3840,3.3815,3.3825,63
2012-06-15,17:55:00,3.3825,3.3825,3.3800,3.3800,108
2012-06-15,18:00:00,3.3800,3.3805,3.3770,3.3770,173
2012-06-15,18:05:00,3.3770,3.3775,3.3760,3.3765,127
2012-06-15,18:10:00,3.3765,3.3775,3.3750,3.3755,211
2012-06-15,18:15:00,3.3750,3.3755,3.3735,3.3745,93
2012-06-15,18:20:00,3.3750,3.3785,3.3745,3.3785,78
2012-06-15,18:25:00,3.3775,3.3790,3.3775,3.3780,57
2012-06-15,18:30:00,3.3775,3.3785,3.3765,3.3765,53
2012-06-15,18:35:00,3.3760,3.3785,3.3760,3.3780,28
2012-06-15,18:40:00,3.3775,3.3785,3.3770,3.3785,48
2012-06-15,18:45:00,3.3785,3.3790,3.3765,3.3765,115
2012-06-15,18:50:00,3.3775,3.3780,3.3755,3.3780,60
2012-06-15,18:55:00,3.3785,3.3835,3.3785,3.3820,384
2012-06-15,19:00:00,3.3815,3.3830,3.3775,3.3820,158
2012-06-15,19:05:00,3.3825,3.3830,3.3795,3.3795,54
2012-06-15,19:10:00,3.3790,3.3810,3.3780,3.3805,117
2012-06-15,19:15:00,3.3815,3.3835,3.3800,3.3835,100
2012-06-15,19:20:00,3.3830,3.3840,3.3800,3.3810,106
2012-06-15,19:25:00,3.3820,3.3830,3.3815,3.3830,13
2012-06-15,19:30:00,3.3835,3.3975,3.3830,3.3950,711
2012-06-15,19:35:00,3.3955,3.3970,3.3925,3.3935,324
2012-06-15,19:40:00,3.3940,3.3940,3.3910,3.3920,138
2012-06-15,19:45:00,3.3920,3.3925,3.3860,3.3865,338
2012-06-15,19:50:00,3.3870,3.3870,3.3830,3.3840,233
2012-06-15,19:55:00,3.3835,3.3860,3.3835,3.3855,98
2012-06-15,20:00:00,3.3850,3.3865,3.3810,3.3815,315
2012-06-15,20:05:00,3.3815,3.3830,3.3805,3.3805,145
2012-06-15,20:10:00,3.3805,3.3835,3.3805,3.3805,390
2012-06-15,20:15:00,3.3805,3.3805,3.3775,3.3790,268
2012-06-15,20:20:00,3.3795,3.3835,3.3780,3.3835,227
2012-06-15,20:25:00,3.3840,3.3965,3.3840,3.3895,890
2012-06-15,20:30:00,3.3890,3.3890,3.3815,3.3855,637
2012-06-15,20:35:00,3.3855,3.3870,3.3820,3.3850,150
2012-06-15,20:40:00,3.3850,3.3915,3.3850,3.3905,364
2012-06-15,20:45:00,3.3905,3.3930,3.3830,3.3860,464
2012-06-15,20:50:00,3.3870,3.3870,3.3815,3.3860,312
2012-06-15,20:55:00,3.3855,3.3860,3.3790,3.3795,322
2012-06-15,21:00:00,3.3795,3.3820,3.3780,3.3790,366
2012-06-15,21:05:00,3.3795,3.3875,3.3790,3.3860,333
2012-06-15,21:10:00,3.3855,3.3860,3.3815,3.3820,122
2012-06-15,21:15:00,3.3815,3.3830,3.3800,3.3820,314
2012-06-15,21:20:00,3.3820,3.3845,3.3815,3.3820,197
2012-06-15,21:25:00,3.3820,3.3830,3.3795,3.3815,133
2012-06-15,21:30:00,3.3820,3.3845,3.3800,3.3835,355
2012-06-15,21:35:00,3.3830,3.3845,3.3785,3.3790,168
2012-06-15,21:40:00,3.3790,3.3845,3.3785,3.3845,364
2012-06-15,21:45:00,3.3840,3.3860,3.3820,3.3840,153
2012-06-15,21:50:00,3.3835,3.3855,3.3820,3.3825,127
2012-06-15,21:55:00,3.3820,3.3885,3.3820,3.3860,372
2012-06-15,22:00:00,3.3865,3.3910,3.3860,3.3905,653
2012-06-15,22:05:00,3.3905,3.3925,3.3880,3.3895,334
2012-06-15,22:10:00,3.3895,3.3895,3.3860,3.3865,337
2012-06-15,22:15:00,3.3870,3.3875,3.3830,3.3845,285
2012-06-15,22:20:00,3.3855,3.3855,3.3820,3.3840,198
2012-06-15,22:25:00,3.3835,3.3870,3.3830,3.3870,235
2012-06-15,22:30:00,3.3865,3.3885,3.3850,3.3870,314
2012-06-15,22:35:00,3.3875,3.3905,3.3870,3.3900,361
2012-06-15,22:40:00,3.3895,3.3905,3.3880,3.3890,306
2012-06-15,22:45:00,3.3890,3.3950,3.3880,3.3940,323
2012-06-15,22:50:00,3.3940,3.3940,3.3905,3.3915,270
2012-06-15,22:55:00,3.3915,3.3990,3.3910,3.3960,1052
2012-06-15,23:00:00,3.3965,3.3980,3.3920,3.3940,703
2012-06-15,23:05:00,3.3935,3.3940,3.3900,3.3930,605
2012-06-15,23:10:00,3.3935,3.3960,3.3915,3.3960,373
2012-06-15,23:15:00,3.3960,3.3965,3.3930,3.3935,223
2012-06-15,23:20:00,3.3940,3.3960,3.3940,3.3950,135
2012-06-15,23:25:00,3.3950,3.3965,3.3940,3.3960,203
2012-06-15,23:30:00,3.3960,3.3970,3.3950,3.3955,126
2012-06-15,23:35:00,3.3955,3.3970,3.3950,3.3955,103
2012-06-15,23:40:00,3.3955,3.3960,3.3935,3.3935,107
2012-06-15,23:45:00,3.3930,3.3960,3.3925,3.3935,492
2012-06-15,23:50:00,3.3930,3.3940,3.3905,3.3910,455
2012-06-15,23:55:00,3.3905,3.3920,3.3895,3.3900,336
2012-06-16,00:00:00,3.3900,3.3910,3.3895,3.3910,273
2012-06-16,00:05:00,3.3905,3.3920,3.3885,3.3905,238
2012-06-16,00:10:00,3.3900,3.3900,3.3885,3.3885,186
2012-06-16,00:15:00,3.3880,3.3890,3.3835,3.3845,454
2012-06-16,00:20:00,3.3845,3.3865,3.3840,3.3840,212
2012-06-16,00:25:00,3.3840,3.3885,3.3835,3.3880,210
2012-06-16,00:30:00,3.3885,3.3890,3.3860,3.3860,182
2012-06-16,00:35:00,3.3860,3.3860,3.3810,3.3820,345
2012-06-16,00:40:00,3.3825,3.3840,3.3820,3.3835,117
2012-06-16,00:45:00,3.3830,3.3890,3.3830,3.3855,595
2012-06-16,00:50:00,3.3860,3.3875,3.3840,3.3875,254
2012-06-16,00:55:00,3.3870,3.3870,3.3805,3.3870,2089
2012-06-16,01:00:00,3.3870,3.3920,3.3865,3.3915,761
2012-06-16,01:05:00,3.3920,3.3950,3.3910,3.3925,307
2012-06-16,01:10:00,3.3925,3.3930,3.3895,3.3905,87
2012-06-16,01:15:00,3.3905,3.3940,3.3900,3.3935,253
2012-06-16,01:20:00,3.3925,3.3950,3.3920,3.3940,211
2012-06-16,01:25:00,3.3940,3.3960,3.3940,3.3955,262
2012-06-16,01:30:00,3.3955,3.3965,3.3950,3.3960,211
2012-06-16,01:35:00,3.3960,3.3975,3.3960,3.3965,199
2012-06-16,01:40:00,3.3965,3.3975,3.3960,3.3975,237
2012-06-16,01:45:00,3.3970,3.4090,3.3970,3.4030,1104
2012-06-16,01:50:00,3.4030,3.4165,3.4030,3.4145,673
2012-06-16,01:55:00,3.4145,3.4155,3.4105,3.4140,242
2012-06-16,02:00:00,3.4140,3.4145,3.4070,3.4090,181
2012-06-16,02:05:00,3.4095,3.4105,3.4065,3.4100,189
2012-06-16,02:10:00,3.4100,3.4125,3.4100,3.4120,43
2012-06-16,02:15:00,3.4125,3.4195,3.4125,3.4170,541
2012-06-16,02:20:00,3.4160,3.4180,3.4140,3.4160,126
2012-06-16,02:25:00,3.4160,3.4175,3.4150,3.4150,131
2012-06-16,02:30:00,3.4150,3.4150,3.4105,3.4135,174
2012-06-16,02:35:00,3.4135,3.4150,3.4115,3.4145,57
2012-06-16,02:40:00,3.4145,3.4150,3.4125,3.4125,129
2012-06-16,02:45:00,3.4120,3.4120,3.4115,3.4120,47
2012-06-16,02:50:00,3.4105,3.4115,3.4080,3.4085,67
2012-06-16,02:55:00,3.4090,3.4100,3.4080,3.4095,55
2012-06-16,03:00:00,3.4100,3.4100,3.4080,3.4085,59
2012-06-16,03:05:00,3.4085,3.4090,3.4055,3.4060,112
2012-06-16,03:10:00,3.4060,3.4080,3.4060,3.4070,35
2012-06-16,03:15:00,3.4075,3.4110,3.4065,3.4095,108
2012-06-16,03:20:00,3.4105,3.4105,3.4095,3.4095,12
2012-06-16,03:25:00,3.4095,3.4095,3.4060,3.4060,103
2012-06-16,03:30:00,3.4070,3.4070,3.4055,3.4060,42
2012-06-16,03:35:00,3.4055,3.4085,3.4055,3.4080,42
2012-06-16,03:40:00,3.4080,3.4100,3.4080,3.4085,27
2012-06-16,03:45:00,3.4090,3.4095,3.4080,3.4085,53
2012-06-16,03:50:00,3.4080,3.4090,3.4075,3.4085,53
2012-06-16,03:55:00,3.4085,3.4090,3.4080,3.4085,27
2012-06-16,04:00:00,3.4085,3.4120,3.4085,3.4115,25
2012-06-16,04:05:00,3.4115,3.4130,3.4095,3.4105,28
2012-06-16,04:10:00,3.4100,3.4115,3.4095,3.4115,15
2012-06-16,04:15:00,3.4095,3.4145,3.4095,3.4125,51
2012-06-16,04:20:00,3.4120,3.4150,3.4120,3.4135,19
2012-06-16,04:25:00,3.4135,3.4145,3.4135,3.4145,7
2012-06-16,04:30:00,3.4140,3.4155,3.4135,3.4135,33
2012-06-16,04:35:00,3.4155,3.4180,3.4140,3.4170,58
2012-06-16,04:40:00,3.4165,3.4165,3.4135,3.4145,10
2012-06-16,04:45:00,3.4155,3.4155,3.4145,3.4145,7
2012-06-16,04:50:00,3.4145,3.4145,3.4130,3.4140,10
2012-06-16,04:55:00,3.4145,3.4165,3.4135,3.4160,31
2012-06-16,05:00:00,3.4155,3.4185,3.4140,3.4140,29
2012-06-16,05:05:00,3.4160,3.4160,3.4135,3.4135,19
2012-06-16,05:10:00,3.4140,3.4150,3.4125,3.4130,27
2012-06-18,06:00:00,3.4430,3.4775,3.4325,3.4475,598
2012-06-18,06:05:00,3.4455,3.4480,3.4380,3.4445,109
2012-06-18,06:10:00,3.4435,3.4450,3.4405,3.4415,70
2012-06-18,06:15:00,3.4415,3.4450,3.4380,3.4380,146
2012-06-18,06:20:00,3.4380,3.4380,3.4320,3.4350,97
2012-06-18,06:25:00,3.4340,3.4355,3.4250,3.4255,177
2012-06-18,06:30:00,3.4270,3.4295,3.4265,3.4275,39
2012-06-18,06:35:00,3.4270,3.4300,3.4260,3.4270,34
2012-06-18,06:40:00,3.4265,3.4300,3.4265,3.4295,40
2012-06-18,06:45:00,3.4275,3.4295,3.4240,3.4265,63
2012-06-18,06:50:00,3.4270,3.4275,3.4110,3.4160,129
2012-06-18,06:55:00,3.4155,3.4265,3.4140,3.4190,129
2012-06-18,07:00:00,3.4175,3.4200,3.4140,3.4185,83
2012-06-18,07:05:00,3.4185,3.4270,3.4185,3.4235,98
2012-06-18,07:10:00,3.4235,3.4235,3.4190,3.4235,67
2012-06-18,07:15:00,3.4230,3.4260,3.4230,3.4260,12
2012-06-18,07:20:00,3.4260,3.4280,3.4260,3.4265,65
2012-06-18,07:25:00,3.4265,3.4280,3.4260,3.4265,27
2012-06-18,07:30:00,3.4270,3.4290,3.4270,3.4290,71
2012-06-18,07:35:00,3.4280,3.4290,3.4280,3.4290,11
2012-06-18,07:40:00,3.4290,3.4295,3.4290,3.4290,8
2012-06-18,07:45:00,3.4295,3.4295,3.4270,3.4285,28
2012-06-18,07:50:00,3.4290,3.4290,3.4230,3.4230,100
2012-06-18,07:55:00,3.4230,3.4250,3.4220,3.4250,27
2012-06-18,08:00:00,3.4250,3.4370,3.4220,3.4330,343
2012-06-18,08:05:00,3.4330,3.4360,3.4285,3.4285,220
2012-06-18,08:10:00,3.4290,3.4300,3.4230,3.4230,203
2012-06-18,08:15:00,3.4230,3.4250,3.4225,3.4250,129
2012-06-18,08:20:00,3.4250,3.4290,3.4250,3.4275,118
2012-06-18,08:25:00,3.4270,3.4300,3.4270,3.4290,69
2012-06-18,08:30:00,3.4290,3.4315,3.4280,3.4300,65
2012-06-18,08:35:00,3.4300,3.4310,3.4290,3.4305,44
2012-06-18,08:40:00,3.4300,3.4320,3.4300,3.4300,73
2012-06-18,08:45:00,3.4305,3.4310,3.4290,3.4310,62
2012-06-18,08:50:00,3.4315,3.4325,3.4305,3.4315,52
2012-06-18,08:55:00,3.4320,3.4335,3.4300,3.4300,179
2012-06-18,09:00:00,3.4300,3.4320,3.4290,3.4290,231
2012-06-18,09:05:00,3.4285,3.4290,3.4215,3.4215,428
2012-06-18,09:10:00,3.4220,3.4250,3.4200,3.4230,121
2012-06-18,09:15:00,3.4240,3.4250,3.4215,3.4235,265
2012-06-18,09:20:00,3.4235,3.4240,3.4175,3.4185,189
2012-06-18,09:25:00,3.4180,3.4190,3.4150,3.4185,231
2012-06-18,09:30:00,3.4185,3.4195,3.4155,3.4155,104
2012-06-18,09:35:00,3.4155,3.4155,3.4085,3.4115,257
2012-06-18,09:40:00,3.4105,3.4115,3.4035,3.4035,261
2012-06-18,09:45:00,3.4035,3.4065,3.3995,3.4050,307
2012-06-18,09:50:00,3.4060,3.4100,3.4060,3.4080,176
2012-06-18,09:55:00,3.4075,3.4095,3.4070,3.4095,40
2012-06-18,10:00:00,3.4095,3.4120,3.4090,3.4115,151
2012-06-18,10:05:00,3.4115,3.4115,3.4095,3.4105,28
2012-06-18,10:10:00,3.4105,3.4125,3.4105,3.4110,68
2012-06-18,10:15:00,3.4110,3.4120,3.4085,3.4090,54
2012-06-18,10:20:00,3.4095,3.4100,3.4085,3.4095,15
2012-06-18,10:25:00,3.4095,3.4105,3.4095,3.4105,17
2012-06-18,10:30:00,3.4105,3.4125,3.4095,3.4125,57
2012-06-18,10:35:00,3.4130,3.4130,3.4105,3.4110,53
2012-06-18,10:40:00,3.4105,3.4105,3.4060,3.4080,154
2012-06-18,10:45:00,3.4065,3.4065,3.4050,3.4055,87
2012-06-18,10:50:00,3.4055,3.4080,3.4055,3.4075,24
2012-06-18,10:55:00,3.4075,3.4075,3.4060,3.4065,24
2012-06-18,11:00:00,3.4075,3.4100,3.4070,3.4100,122
2012-06-18,11:05:00,3.4095,3.4100,3.4055,3.4085,138
2012-06-18,11:10:00,3.4085,3.4095,3.4085,3.4085,16
2012-06-18,11:15:00,3.4100,3.4120,3.4080,3.4120,125
2012-06-18,11:20:00,3.4125,3.4135,3.4110,3.4120,61
2012-06-18,11:25:00,3.4110,3.4120,3.4110,3.4120,17
2012-06-18,11:30:00,3.4120,3.4130,3.4120,3.4125,8
2012-06-18,11:35:00,3.4115,3.4120,3.4100,3.4120,7
2012-06-18,11:40:00,3.4125,3.4130,3.4115,3.4120,14
2012-06-18,11:50:00,3.4120,3.4125,3.4120,3.4125,2
2012-06-18,11:55:00,3.4125,3.4135,3.4100,3.4110,61
2012-06-18,12:00:00,3.4115,3.4120,3.4100,3.4100,18
2012-06-18,12:05:00,3.4110,3.4120,3.4110,3.4120,9
2012-06-18,12:10:00,3.4120,3.4135,3.4120,3.4130,17
2012-06-18,12:15:00,3.4130,3.4130,3.4115,3.4115,14
2012-06-18,12:20:00,3.4110,3.4130,3.4110,3.4115,26
2012-06-18,12:25:00,3.4115,3.4120,3.4110,3.4115,24
2012-06-18,12:30:00,3.4110,3.4170,3.4110,3.4145,163
2012-06-18,12:35:00,3.4150,3.4175,3.4150,3.4170,78
2012-06-18,12:40:00,3.4170,3.4170,3.4150,3.4170,42
2012-06-18,12:45:00,3.4165,3.4175,3.4155,3.4165,33
2012-06-18,12:50:00,3.4160,3.4170,3.4160,3.4170,10
2012-06-18,12:55:00,3.4160,3.4205,3.4160,3.4205,106
2012-06-18,13:00:00,3.4205,3.4240,3.4195,3.4235,137
2012-06-18,13:05:00,3.4235,3.4245,3.4220,3.4225,113
2012-06-18,13:10:00,3.4225,3.4225,3.4195,3.4200,107
2012-06-18,13:15:00,3.4200,3.4205,3.4170,3.4175,91
2012-06-18,13:20:00,3.4175,3.4175,3.4165,3.4170,30
2012-06-18,13:25:00,3.4160,3.4185,3.4160,3.4175,55
2012-06-18,13:30:00,3.4175,3.4180,3.4095,3.4120,226
2012-06-18,13:35:00,3.4125,3.4125,3.4100,3.4110,115
2012-06-18,13:40:00,3.4120,3.4175,3.4120,3.4165,188
2012-06-18,13:45:00,3.4160,3.4200,3.4160,3.4185,179
2012-06-18,13:50:00,3.4185,3.4215,3.4180,3.4195,142
2012-06-18,13:55:00,3.4200,3.4220,3.4200,3.4215,127
2012-06-18,14:00:00,3.4220,3.4225,3.4205,3.4225,155
2012-06-18,14:05:00,3.4220,3.4220,3.4190,3.4195,76
2012-06-18,14:10:00,3.4190,3.4210,3.4180,3.4180,172
2012-06-18,14:15:00,3.4180,3.4200,3.4180,3.4195,42
2012-06-18,14:20:00,3.4190,3.4195,3.4185,3.4190,38
2012-06-18,14:25:00,3.4185,3.4195,3.4180,3.4195,60
2012-06-18,14:30:00,3.4195,3.4215,3.4190,3.4195,183
2012-06-18,14:35:00,3.4195,3.4205,3.4180,3.4200,73
2012-06-18,14:40:00,3.4200,3.4200,3.4105,3.4115,248
2012-06-18,14:45:00,3.4120,3.4165,3.4120,3.4150,212
2012-06-18,14:50:00,3.4145,3.4170,3.4145,3.4160,66
2012-06-18,14:55:00,3.4165,3.4190,3.4160,3.4160,96
2012-06-18,15:00:00,3.4155,3.4160,3.4135,3.4140,184
2012-06-18,15:05:00,3.4135,3.4175,3.4120,3.4165,247
2012-06-18,15:10:00,3.4160,3.4160,3.4125,3.4130,129
2012-06-18,15:15:00,3.4130,3.4165,3.4130,3.4160,128
2012-06-18,15:20:00,3.4155,3.4160,3.4100,3.4115,245
2012-06-18,15:25:00,3.4115,3.4130,3.4100,3.4120,255
2012-06-18,15:30:00,3.4115,3.4150,3.4115,3.4145,161
2012-06-18,15:35:00,3.4145,3.4170,3.4140,3.4170,176
2012-06-18,15:40:00,3.4155,3.4170,3.4140,3.4140,113
2012-06-18,15:45:00,3.4135,3.4140,3.4095,3.4105,303
2012-06-18,15:50:00,3.4105,3.4105,3.4070,3.4100,213
2012-06-18,15:55:00,3.4100,3.4135,3.4095,3.4100,88
2012-06-18,16:00:00,3.4100,3.4105,3.4035,3.4035,280
2012-06-18,16:05:00,3.4030,3.4030,3.3940,3.3975,705
2012-06-18,16:10:00,3.3975,3.3995,3.3955,3.3970,243
2012-06-18,16:15:00,3.3970,3.3975,3.3930,3.3945,241
2012-06-18,16:20:00,3.3945,3.3945,3.3905,3.3915,370
2012-06-18,16:25:00,3.3905,3.3925,3.3870,3.3920,578
2012-06-18,16:30:00,3.3925,3.3950,3.3915,3.3920,219
2012-06-18,16:35:00,3.3915,3.3920,3.3885,3.3885,253
2012-06-18,16:40:00,3.3890,3.3940,3.3890,3.3920,115
2012-06-18,16:45:00,3.3925,3.3950,3.3920,3.3940,118
2012-06-18,16:50:00,3.3945,3.3955,3.3925,3.3940,75
2012-06-18,16:55:00,3.3940,3.4000,3.3940,3.4000,328
2012-06-18,17:00:00,3.4010,3.4010,3.3960,3.3975,184
2012-06-18,17:05:00,3.3980,3.3990,3.3925,3.3935,92
2012-06-18,17:10:00,3.3950,3.4020,3.3945,3.3995,254
2012-06-18,17:15:00,3.4005,3.4005,3.3955,3.3970,111
2012-06-18,17:20:00,3.3975,3.3985,3.3955,3.3965,85
2012-06-18,17:25:00,3.3975,3.3985,3.3960,3.3965,77
2012-06-18,17:30:00,3.3960,3.3980,3.3960,3.3970,52
2012-06-18,17:35:00,3.3965,3.3990,3.3960,3.3985,101
2012-06-18,17:40:00,3.3980,3.3995,3.3960,3.3995,97
2012-06-18,17:45:00,3.3990,3.3990,3.3975,3.3980,40
2012-06-18,17:50:00,3.3980,3.3985,3.3965,3.3975,63
2012-06-18,17:55:00,3.3975,3.4015,3.3970,3.3990,202
2012-06-18,18:00:00,3.3995,3.4030,3.3975,3.3980,160
2012-06-18,18:05:00,3.3985,3.4015,3.3975,3.3995,135
2012-06-18,18:10:00,3.3995,3.4040,3.3995,3.4020,121
2012-06-18,18:15:00,3.4030,3.4030,3.3990,3.3995,158
2012-06-18,18:20:00,3.3990,3.3990,3.3955,3.3960,150
2012-06-18,18:25:00,3.3970,3.4000,3.3970,3.3990,50
2012-06-18,18:30:00,3.3985,3.3995,3.3930,3.3940,110
2012-06-18,18:35:00,3.3930,3.3940,3.3905,3.3915,266
2012-06-18,18:40:00,3.3915,3.3935,3.3885,3.3890,144
2012-06-18,18:45:00,3.3895,3.3900,3.3875,3.3890,134
2012-06-18,18:50:00,3.3890,3.3890,3.3860,3.3865,130
2012-06-18,18:55:00,3.3865,3.3870,3.3845,3.3860,427
2012-06-18,19:00:00,3.3860,3.3860,3.3820,3.3840,326
2012-06-18,19:05:00,3.3835,3.3875,3.3835,3.3845,151
2012-06-18,19:10:00,3.3845,3.3845,3.3815,3.3835,263
2012-06-18,19:15:00,3.3835,3.3870,3.3830,3.3850,103
2012-06-18,19:20:00,3.3845,3.3865,3.3835,3.3855,98
2012-06-18,19:25:00,3.3855,3.3880,3.3845,3.3880,164
2012-06-18,19:30:00,3.3880,3.3890,3.3810,3.3840,445
2012-06-18,19:35:00,3.3845,3.3850,3.3825,3.3835,243
2012-06-18,19:40:00,3.3830,3.3845,3.3820,3.3825,184
2012-06-18,19:45:00,3.3825,3.3830,3.3790,3.3820,403
2012-06-18,19:50:00,3.3820,3.3830,3.3815,3.3815,96
2012-06-18,19:55:00,3.3825,3.3830,3.3775,3.3780,315
2012-06-18,20:00:00,3.3780,3.3840,3.3780,3.3810,385
2012-06-18,20:05:00,3.3815,3.3820,3.3785,3.3810,207
2012-06-18,20:10:00,3.3810,3.3820,3.3780,3.3785,391
2012-06-18,20:15:00,3.3790,3.3815,3.3760,3.3770,277
2012-06-18,20:20:00,3.3770,3.3790,3.3730,3.3730,533
2012-06-18,20:25:00,3.3730,3.3730,3.3675,3.3710,954
2012-06-18,20:30:00,3.3710,3.3735,3.3700,3.3735,281
2012-06-18,20:35:00,3.3735,3.3735,3.3680,3.3710,411
2012-06-18,20:40:00,3.3700,3.3735,3.3700,3.3720,196
2012-06-18,20:45:00,3.3720,3.3735,3.3705,3.3730,471
2012-06-18,20:50:00,3.3735,3.3740,3.3705,3.3710,229
2012-06-18,20:55:00,3.3715,3.3780,3.3710,3.3715,320
2012-06-18,21:00:00,3.3720,3.3755,3.3710,3.3755,255
2012-06-18,21:05:00,3.3760,3.3805,3.3755,3.3795,392
2012-06-18,21:10:00,3.3795,3.3830,3.3790,3.3800,304
2012-06-18,21:15:00,3.3800,3.3820,3.3765,3.3785,277
2012-06-18,21:20:00,3.3790,3.3790,3.3735,3.3740,196
2012-06-18,21:25:00,3.3750,3.3775,3.3745,3.3770,115
2012-06-18,21:30:00,3.3770,3.3790,3.3725,3.3785,322
2012-06-18,21:35:00,3.3790,3.3855,3.3780,3.3830,564
2012-06-18,21:40:00,3.3835,3.3875,3.3825,3.3865,255
2012-06-18,21:45:00,3.3870,3.3875,3.3805,3.3805,232
2012-06-18,21:50:00,3.3800,3.3825,3.3780,3.3820,267
2012-06-18,21:55:00,3.3810,3.3840,3.3795,3.3835,155
2012-06-18,22:00:00,3.3830,3.3870,3.3805,3.3870,366
2012-06-18,22:05:00,3.3875,3.3920,3.3855,3.3860,514
2012-06-18,22:10:00,3.3865,3.3920,3.3835,3.3885,303
2012-06-18,22:15:00,3.3895,3.3940,3.3885,3.3940,403
2012-06-18,22:20:00,3.3940,3.3940,3.3905,3.3910,238
2012-06-18,22:25:00,3.3915,3.3965,3.3905,3.3950,455
2012-06-18,22:30:00,3.3955,3.3960,3.3925,3.3925,287
2012-06-18,22:35:00,3.3925,3.3935,3.3890,3.3915,480
2012-06-18,22:40:00,3.3915,3.3950,3.3915,3.3945,282
2012-06-18,22:45:00,3.3945,3.3960,3.3900,3.3950,329
2012-06-18,22:50:00,3.3960,3.4015,3.3950,3.3980,702
2012-06-18,22:55:00,3.3980,3.3980,3.3905,3.3920,466
2012-06-18,23:00:00,3.3925,3.3955,3.3875,3.3890,702
2012-06-18,23:05:00,3.3890,3.3905,3.3840,3.3850,359
2012-06-18,23:10:00,3.3850,3.3865,3.3830,3.3855,192
2012-06-18,23:15:00,3.3855,3.3855,3.3830,3.3840,295
2012-06-18,23:20:00,3.3835,3.3845,3.3820,3.3835,250
2012-06-18,23:25:00,3.3835,3.3895,3.3835,3.3890,406
2012-06-18,23:30:00,3.3890,3.3895,3.3855,3.3870,225
2012-06-18,23:35:00,3.3870,3.3890,3.3860,3.3870,238
2012-06-18,23:40:00,3.3860,3.3885,3.3855,3.3880,132
2012-06-18,23:45:00,3.3880,3.3955,3.3880,3.3930,470
2012-06-18,23:50:00,3.3930,3.3935,3.3875,3.3900,529
2012-06-18,23:55:00,3.3900,3.3930,3.3900,3.3930,276
2012-06-19,00:00:00,3.3930,3.3945,3.3910,3.3910,238
2012-06-19,00:05:00,3.3915,3.3920,3.3900,3.3910,536
2012-06-19,00:10:00,3.3910,3.3920,3.3890,3.3905,595
2012-06-19,00:15:00,3.3905,3.3920,3.3900,3.3910,82
2012-06-19,00:20:00,3.3910,3.3920,3.3895,3.3900,77
2012-06-19,00:25:00,3.3895,3.3910,3.3885,3.3895,117
2012-06-19,00:30:00,3.3900,3.3915,3.3890,3.3895,147
2012-06-19,00:35:00,3.3900,3.3920,3.3865,3.3875,188
2012-06-19,00:40:00,3.3875,3.3905,3.3875,3.3905,121
2012-06-19,00:45:00,3.3910,3.3945,3.3895,3.3940,303
2012-06-19,00:50:00,3.3940,3.3985,3.3940,3.3970,455
2012-06-19,00:55:00,3.3975,3.4005,3.3950,3.3955,777
2012-06-19,01:00:00,3.3950,3.3950,3.3915,3.3920,357
2012-06-19,01:05:00,3.3920,3.3930,3.3910,3.3930,69
2012-06-19,01:10:00,3.3925,3.3935,3.3920,3.3930,95
2012-06-19,01:15:00,3.3925,3.3935,3.3925,3.3930,113
2012-06-19,01:20:00,3.3925,3.3930,3.3915,3.3915,142
2012-06-19,01:25:00,3.3925,3.3925,3.3915,3.3920,137
2012-06-19,01:30:00,3.3925,3.3930,3.3910,3.3910,57
2012-06-19,01:35:00,3.3905,3.3920,3.3900,3.3905,160
2012-06-19,01:40:00,3.3905,3.3915,3.3895,3.3910,36
2012-06-19,01:45:00,3.3910,3.3920,3.3900,3.3905,77
2012-06-19,01:50:00,3.3900,3.3910,3.3890,3.3910,37
2012-06-19,01:55:00,3.3915,3.3925,3.3905,3.3910,105
2012-06-19,02:00:00,3.3915,3.3915,3.3885,3.3885,38
2012-06-19,02:05:00,3.3885,3.3890,3.3875,3.3885,88
2012-06-19,02:10:00,3.3880,3.3910,3.3875,3.3910,45
2012-06-19,02:15:00,3.3920,3.3935,3.3920,3.3925,64
2012-06-19,02:20:00,3.3935,3.3940,3.3930,3.3930,72
2012-06-19,02:25:00,3.3930,3.3930,3.3915,3.3920,26
2012-06-19,02:30:00,3.3915,3.3935,3.3910,3.3935,34
2012-06-19,02:35:00,3.3930,3.3935,3.3925,3.3925,30
2012-06-19,02:40:00,3.3910,3.3910,3.3900,3.3900,12
2012-06-19,02:45:00,3.3900,3.3900,3.3875,3.3885,54
2012-06-19,02:50:00,3.3880,3.3900,3.3880,3.3880,74
2012-06-19,02:55:00,3.3890,3.3905,3.3890,3.3900,27
2012-06-19,03:00:00,3.3905,3.3910,3.3895,3.3905,30
2012-06-19,03:05:00,3.3905,3.3905,3.3895,3.3895,33
2012-06-19,03:10:00,3.3895,3.3895,3.3870,3.3875,49
2012-06-19,03:15:00,3.3870,3.3875,3.3860,3.3875,55
2012-06-19,03:20:00,3.3875,3.3895,3.3865,3.3875,22
2012-06-19,03:25:00,3.3895,3.3900,3.3890,3.3900,19
2012-06-19,03:30:00,3.3905,3.3955,3.3880,3.3880,39
2012-06-19,03:35:00,3.3885,3.3895,3.3865,3.3895,45
2012-06-19,03:40:00,3.3895,3.3915,3.3895,3.3900,56
2012-06-19,03:45:00,3.3900,3.3900,3.3880,3.3900,44
2012-06-19,03:50:00,3.3890,3.3895,3.3880,3.3885,29
2012-06-19,03:55:00,3.3895,3.3900,3.3895,3.3900,24
2012-06-19,04:00:00,3.3900,3.3915,3.3895,3.3915,47
2012-06-19,04:05:00,3.3915,3.3920,3.3910,3.3915,7
2012-06-19,04:10:00,3.3920,3.3920,3.3890,3.3910,40
2012-06-19,04:15:00,3.3900,3.3900,3.3900,3.3900,5
2012-06-19,04:20:00,3.3900,3.3900,3.3895,3.3895,2
2012-06-19,04:25:00,3.3900,3.3900,3.3900,3.3900,5
2012-06-19,04:30:00,3.3900,3.3900,3.3890,3.3890,7
2012-06-19,04:35:00,3.3890,3.3905,3.3890,3.3895,11
2012-06-19,04:40:00,3.3895,3.3895,3.3885,3.3885,7
2012-06-19,04:45:00,3.3890,3.3890,3.3865,3.3865,14
2012-06-19,04:50:00,3.3870,3.3870,3.3860,3.3860,3
2012-06-19,04:55:00,3.3870,3.3875,3.3870,3.3875,11
2012-06-19,05:00:00,3.3875,3.3880,3.3865,3.3880,17
2012-06-19,05:05:00,3.3875,3.3875,3.3865,3.3875,11
2012-06-19,05:10:00,3.3865,3.3870,3.3860,3.3860,7
2012-06-19,06:00:00,3.3920,3.3920,3.3890,3.3910,26
2012-06-19,06:05:00,3.3910,3.3945,3.3910,3.3945,40
2012-06-19,06:10:00,3.3940,3.3950,3.3925,3.3925,30
2012-06-19,06:15:00,3.3920,3.3920,3.3920,3.3920,2
2012-06-19,06:20:00,3.3930,3.3935,3.3925,3.3925,4
2012-06-19,06:25:00,3.3925,3.3935,3.3925,3.3935,3
2012-06-19,06:30:00,3.3935,3.3940,3.3930,3.3930,6
2012-06-19,06:35:00,3.3925,3.3930,3.3910,3.3910,9
2012-06-19,06:40:00,3.3920,3.3920,3.3915,3.3915,3
2012-06-19,06:45:00,3.3920,3.3925,3.3915,3.3915,16
2012-06-19,06:50:00,3.3925,3.3935,3.3920,3.3930,31
2012-06-19,06:55:00,3.3930,3.3930,3.3920,3.3920,8
2012-06-19,07:00:00,3.3935,3.3955,3.3925,3.3950,25
2012-06-19,07:05:00,3.3950,3.3950,3.3950,3.3950,2
2012-06-19,07:10:00,3.3955,3.3960,3.3955,3.3955,9
2012-06-19,07:15:00,3.3950,3.3955,3.3935,3.3945,40
2012-06-19,07:20:00,3.3945,3.3950,3.3940,3.3940,5
2012-06-19,07:25:00,3.3940,3.3950,3.3930,3.3930,27
2012-06-19,07:30:00,3.3935,3.3950,3.3925,3.3930,68
2012-06-19,07:35:00,3.3945,3.3955,3.3940,3.3950,22
2012-06-19,07:40:00,3.3945,3.3945,3.3945,3.3945,1
2012-06-19,07:45:00,3.3945,3.3950,3.3925,3.3925,18
2012-06-19,07:50:00,3.3930,3.3940,3.3915,3.3925,32
2012-06-19,07:55:00,3.3920,3.3930,3.3900,3.3905,57
2012-06-19,08:00:00,3.3915,3.3920,3.3895,3.3905,71
2012-06-19,08:05:00,3.3900,3.3900,3.3840,3.3845,164
2012-06-19,08:10:00,3.3845,3.3865,3.3840,3.3865,22
2012-06-19,08:15:00,3.3860,3.3890,3.3860,3.3880,19
2012-06-19,08:20:00,3.3870,3.3870,3.3845,3.3870,31
2012-06-19,08:25:00,3.3875,3.3905,3.3875,3.3885,31
2012-06-19,08:30:00,3.3890,3.3890,3.3880,3.3880,10
2012-06-19,08:35:00,3.3875,3.3910,3.3870,3.3910,14
2012-06-19,08:40:00,3.3915,3.3940,3.3915,3.3935,53
2012-06-19,08:45:00,3.3940,3.3945,3.3920,3.3930,44
2012-06-19,08:50:00,3.3925,3.3930,3.3860,3.3870,85
2012-06-19,08:55:00,3.3870,3.3940,3.3870,3.3935,110
2012-06-19,09:00:00,3.3940,3.3995,3.3940,3.3950,474
2012-06-19,09:05:00,3.3950,3.3975,3.3940,3.3970,146
2012-06-19,09:10:00,3.3980,3.4040,3.3980,3.4030,297
2012-06-19,09:15:00,3.4030,3.4035,3.4000,3.4015,114
2012-06-19,09:20:00,3.4025,3.4045,3.4000,3.4020,171
2012-06-19,09:25:00,3.4020,3.4040,3.4010,3.4040,43
2012-06-19,09:30:00,3.4045,3.4055,3.3990,3.3990,197
2012-06-19,09:35:00,3.3990,3.4000,3.3980,3.3980,62
2012-06-19,09:40:00,3.3975,3.3990,3.3975,3.3985,14
2012-06-19,09:45:00,3.3995,3.4015,3.3995,3.4015,16
2012-06-19,09:50:00,3.4020,3.4035,3.4020,3.4025,37
2012-06-19,09:55:00,3.4025,3.4040,3.4015,3.4040,49
2012-06-19,10:00:00,3.4040,3.4045,3.4030,3.4030,54
2012-06-19,10:05:00,3.4035,3.4050,3.4020,3.4020,52
2012-06-19,10:10:00,3.4020,3.4025,3.4000,3.4005,95
2012-06-19,10:15:00,3.4015,3.4030,3.4010,3.4030,28
2012-06-19,10:20:00,3.4015,3.4020,3.4010,3.4010,8
2012-06-19,10:25:00,3.4015,3.4025,3.4010,3.4020,17
2012-06-19,10:30:00,3.4025,3.4030,3.4000,3.4000,48
2012-06-19,10:35:00,3.4000,3.4000,3.3990,3.3990,23
2012-06-19,10:40:00,3.4005,3.4025,3.4005,3.4020,34
2012-06-19,10:45:00,3.4020,3.4045,3.4020,3.4020,123
2012-06-19,10:50:00,3.4025,3.4025,3.4015,3.4015,37
2012-06-19,10:55:00,3.4010,3.4015,3.3990,3.4005,85
2012-06-19,11:00:00,3.4005,3.4010,3.4000,3.4010,27
2012-06-19,11:05:00,3.4015,3.4035,3.4010,3.4015,84
2012-06-19,11:10:00,3.4015,3.4015,3.4000,3.4010,78
2012-06-19,11:15:00,3.4010,3.4030,3.3975,3.3975,142
2012-06-19,11:20:00,3.3980,3.4005,3.3980,3.4000,16
2012-06-19,11:25:00,3.4005,3.4015,3.4005,3.4015,29
2012-06-19,11:30:00,3.4015,3.4020,3.3995,3.3995,23
2012-06-19,11:35:00,3.3995,3.4015,3.3990,3.3995,185
2012-06-19,11:40:00,3.4000,3.4015,3.3980,3.4010,203
2012-06-19,11:45:00,3.4000,3.4015,3.3995,3.3995,270
2012-06-19,11:50:00,3.3995,3.4030,3.3995,3.4015,165
2012-06-19,11:55:00,3.4005,3.4010,3.3995,3.4005,200
2012-06-19,12:00:00,3.4000,3.4010,3.3980,3.3980,211
2012-06-19,12:05:00,3.3980,3.3985,3.3980,3.3985,31
2012-06-19,12:10:00,3.3995,3.3995,3.3995,3.3995,5
2012-06-19,12:15:00,3.3995,3.4010,3.3995,3.4005,57
2012-06-19,12:20:00,3.4000,3.4005,3.4000,3.4005,13
2012-06-19,12:25:00,3.4005,3.4005,3.3990,3.3990,22
2012-06-19,12:30:00,3.3990,3.3990,3.3955,3.3965,178
2012-06-19,12:35:00,3.3970,3.3970,3.3945,3.3965,82
2012-06-19,12:40:00,3.3960,3.3990,3.3960,3.3985,185
2012-06-19,12:45:00,3.3985,3.3990,3.3980,3.3990,50
2012-06-19,12:50:00,3.3985,3.4020,3.3985,3.4020,65
2012-06-19,12:55:00,3.4015,3.4025,3.4005,3.4010,109
2012-06-19,13:00:00,3.4015,3.4020,3.3990,3.3995,70
2012-06-19,13:05:00,3.4005,3.4015,3.3990,3.4000,132
2012-06-19,13:10:00,3.4005,3.4010,3.3985,3.4000,87
2012-06-19,13:15:00,3.4000,3.4005,3.3980,3.3990,28
2012-06-19,13:20:00,3.3985,3.3990,3.3985,3.3990,14
2012-06-19,13:25:00,3.3985,3.3985,3.3975,3.3985,63
2012-06-19,13:30:00,3.3990,3.4010,3.3990,3.4010,27
2012-06-19,13:35:00,3.4005,3.4010,3.3990,3.3990,53
2012-06-19,13:40:00,3.3990,3.4000,3.3990,3.4000,27
2012-06-19,13:45:00,3.4000,3.4015,3.3995,3.4005,20
2012-06-19,13:50:00,3.4005,3.4010,3.4000,3.4005,31
2012-06-19,13:55:00,3.4005,3.4015,3.4005,3.4015,26
2012-06-19,14:00:00,3.4010,3.4015,3.4000,3.4010,76
2012-06-19,14:05:00,3.4015,3.4020,3.4010,3.4010,42
2012-06-19,14:10:00,3.4020,3.4025,3.4000,3.4010,43
2012-06-19,14:15:00,3.4005,3.4015,3.4000,3.4015,43
2012-06-19,14:20:00,3.4015,3.4030,3.4005,3.4025,62
2012-06-19,14:25:00,3.4025,3.4035,3.3990,3.4005,281
2012-06-19,14:30:00,3.4010,3.4020,3.3985,3.3990,55
2012-06-19,14:35:00,3.3990,3.3995,3.3950,3.3950,288
2012-06-19,14:40:00,3.3950,3.3970,3.3930,3.3950,193
2012-06-19,14:45:00,3.3945,3.3950,3.3875,3.3885,265
2012-06-19,14:50:00,3.3885,3.3895,3.3860,3.3865,231
2012-06-19,14:55:00,3.3855,3.3865,3.3810,3.3835,382
2012-06-19,15:00:00,3.3830,3.3910,3.3830,3.3875,454
2012-06-19,15:05:00,3.3875,3.3925,3.3875,3.3900,478
2012-06-19,15:10:00,3.3900,3.3935,3.3880,3.3920,190
2012-06-19,15:15:00,3.3915,3.3950,3.3910,3.3910,105
2012-06-19,15:20:00,3.3905,3.3945,3.3895,3.3930,117
2012-06-19,15:25:00,3.3930,3.3960,3.3890,3.3890,240
2012-06-19,15:30:00,3.3890,3.3920,3.3890,3.3920,170
2012-06-19,15:35:00,3.3920,3.3940,3.3915,3.3930,174
2012-06-19,15:40:00,3.3925,3.3940,3.3910,3.3930,160
2012-06-19,15:45:00,3.3935,3.3940,3.3915,3.3915,105
2012-06-19,15:50:00,3.3910,3.3920,3.3870,3.3885,111
2012-06-19,15:55:00,3.3885,3.3885,3.3825,3.3825,357
2012-06-19,16:00:00,3.3830,3.3845,3.3810,3.3830,297
2012-06-19,16:05:00,3.3835,3.3840,3.3730,3.3750,472
2012-06-19,16:10:00,3.3750,3.3785,3.3730,3.3765,553
2012-06-19,16:15:00,3.3760,3.3845,3.3760,3.3815,346
2012-06-19,16:20:00,3.3815,3.3815,3.3780,3.3810,155
2012-06-19,16:25:00,3.3810,3.3815,3.3785,3.3795,153
2012-06-19,16:30:00,3.3790,3.3825,3.3785,3.3820,72
2012-06-19,16:35:00,3.3820,3.3835,3.3810,3.3825,100
2012-06-19,16:40:00,3.3830,3.3840,3.3820,3.3830,123
2012-06-19,16:45:00,3.3830,3.3840,3.3810,3.3815,109
2012-06-19,16:50:00,3.3825,3.3880,3.3815,3.3875,267
2012-06-19,16:55:00,3.3880,3.3900,3.3840,3.3840,123
2012-06-19,17:00:00,3.3850,3.3850,3.3795,3.3815,331
2012-06-19,17:05:00,3.3810,3.3890,3.3805,3.3850,351
2012-06-19,17:10:00,3.3850,3.3900,3.3835,3.3835,180
2012-06-19,17:15:00,3.3845,3.3860,3.3830,3.3850,76
2012-06-19,17:20:00,3.3855,3.3885,3.3855,3.3860,140
2012-06-19,17:25:00,3.3855,3.3870,3.3840,3.3870,86
2012-06-19,17:30:00,3.3875,3.3880,3.3855,3.3870,57
2012-06-19,17:35:00,3.3870,3.3870,3.3820,3.3830,64
2012-06-19,17:40:00,3.3835,3.3865,3.3830,3.3850,43
2012-06-19,17:45:00,3.3840,3.3875,3.3840,3.3875,55
2012-06-19,17:50:00,3.3875,3.3905,3.3870,3.3900,151
2012-06-19,17:55:00,3.3900,3.3905,3.3880,3.3890,75
2012-06-19,18:00:00,3.3890,3.3905,3.3875,3.3875,82
2012-06-19,18:05:00,3.3875,3.3905,3.3875,3.3905,47
2012-06-19,18:10:00,3.3910,3.3940,3.3905,3.3930,93
2012-06-19,18:15:00,3.3930,3.3940,3.3920,3.3940,115
2012-06-19,18:20:00,3.3940,3.3945,3.3915,3.3915,79
2012-06-19,18:25:00,3.3910,3.3925,3.3905,3.3910,32
2012-06-19,18:30:00,3.3910,3.3910,3.3880,3.3885,69
2012-06-19,18:35:00,3.3890,3.3925,3.3890,3.3925,127
2012-06-19,18:40:00,3.3915,3.3920,3.3900,3.3915,32
2012-06-19,18:45:00,3.3905,3.3905,3.3890,3.3905,39
2012-06-19,18:50:00,3.3905,3.3905,3.3890,3.3890,49
2012-06-19,18:55:00,3.3885,3.3895,3.3880,3.3895,38
2012-06-19,19:00:00,3.3890,3.3920,3.3885,3.3915,76
2012-06-19,19:05:00,3.3915,3.3945,3.3910,3.3945,150
2012-06-19,19:10:00,3.3935,3.3955,3.3920,3.3930,67
2012-06-19,19:15:00,3.3930,3.3960,3.3930,3.3950,185
2012-06-19,19:20:00,3.3950,3.3970,3.3950,3.3950,215
2012-06-19,19:25:00,3.3950,3.3965,3.3920,3.3945,145
2012-06-19,19:30:00,3.3950,3.3960,3.3920,3.3950,186
2012-06-19,19:35:00,3.3960,3.3965,3.3945,3.3960,161
2012-06-19,19:40:00,3.3955,3.3985,3.3955,3.3965,118
2012-06-19,19:45:00,3.3965,3.3995,3.3965,3.3990,141
2012-06-19,19:50:00,3.3990,3.4040,3.3980,3.4010,369
2012-06-19,19:55:00,3.4010,3.4030,3.4000,3.4025,273
2012-06-19,20:00:00,3.4020,3.4040,3.4005,3.4005,239
2012-06-19,20:05:00,3.4010,3.4040,3.4010,3.4040,187
2012-06-19,20:10:00,3.4045,3.4045,3.3995,3.4005,286
2012-06-19,20:15:00,3.4000,3.4040,3.3965,3.4035,270
2012-06-19,20:20:00,3.4035,3.4040,3.4015,3.4025,89
2012-06-19,20:25:00,3.4020,3.4030,3.4010,3.4025,107
2012-06-19,20:30:00,3.4020,3.4025,3.3965,3.3995,186
2012-06-19,20:35:00,3.3990,3.4000,3.3935,3.3945,175
2012-06-19,20:40:00,3.3945,3.3960,3.3920,3.3925,187
2012-06-19,20:45:00,3.3925,3.3970,3.3925,3.3960,138
2012-06-19,20:50:00,3.3965,3.4005,3.3965,3.4005,161
2012-06-19,20:55:00,3.4005,3.4020,3.3965,3.3965,160
2012-06-19,21:00:00,3.3965,3.4040,3.3955,3.4025,342
2012-06-19,21:05:00,3.4030,3.4175,3.4025,3.4125,1529
2012-06-19,21:10:00,3.4130,3.4175,3.4120,3.4140,644
2012-06-19,21:15:00,3.4145,3.4180,3.4125,3.4170,524
2012-06-19,21:20:00,3.4175,3.4180,3.4160,3.4170,347
2012-06-19,21:25:00,3.4175,3.4175,3.4135,3.4150,243
2012-06-19,21:30:00,3.4155,3.4220,3.4145,3.4205,683
2012-06-19,21:35:00,3.4200,3.4210,3.4185,3.4190,371
2012-06-19,21:40:00,3.4190,3.4195,3.4080,3.4105,858
2012-06-19,21:45:00,3.4110,3.4135,3.4085,3.4125,433
2012-06-19,21:50:00,3.4125,3.4175,3.4125,3.4155,331
2012-06-19,21:55:00,3.4160,3.4190,3.4145,3.4175,433
2012-06-19,22:00:00,3.4175,3.4215,3.4170,3.4190,589
2012-06-19,22:05:00,3.4190,3.4190,3.4165,3.4170,150
2012-06-19,22:10:00,3.4170,3.4220,3.4170,3.4215,287
2012-06-19,22:15:00,3.4220,3.4275,3.4220,3.4270,1013
2012-06-19,22:20:00,3.4270,3.4310,3.4250,3.4265,859
2012-06-19,22:25:00,3.4265,3.4270,3.4245,3.4250,387
2012-06-19,22:30:00,3.4255,3.4300,3.4250,3.4290,635
2012-06-19,22:35:00,3.4290,3.4315,3.4260,3.4265,441
2012-06-19,22:40:00,3.4260,3.4265,3.4220,3.4225,391
2012-06-19,22:45:00,3.4225,3.4265,3.4220,3.4250,248
2012-06-19,22:50:00,3.4260,3.4295,3.4255,3.4285,310
2012-06-19,22:55:00,3.4285,3.4345,3.4270,3.4335,652
2012-06-19,23:00:00,3.4335,3.4350,3.4290,3.4290,1072
2012-06-19,23:05:00,3.4285,3.4335,3.4280,3.4335,268
2012-06-19,23:10:00,3.4330,3.4350,3.4310,3.4315,359
2012-06-19,23:15:00,3.4325,3.4355,3.4315,3.4335,555
2012-06-19,23:20:00,3.4335,3.4350,3.4295,3.4305,414
2012-06-19,23:25:00,3.4300,3.4320,3.4295,3.4310,164
2012-06-19,23:30:00,3.4315,3.4340,3.4315,3.4320,273
2012-06-19,23:35:00,3.4320,3.4320,3.4300,3.4315,140
2012-06-19,23:40:00,3.4315,3.4360,3.4315,3.4355,613
2012-06-19,23:45:00,3.4360,3.4385,3.4355,3.4365,540
2012-06-19,23:50:00,3.4365,3.4365,3.4350,3.4360,327
2012-06-19,23:55:00,3.4365,3.4390,3.4355,3.4375,152
2012-06-20,00:00:00,3.4375,3.4385,3.4355,3.4355,166
2012-06-20,00:05:00,3.4360,3.4365,3.4340,3.4350,218
2012-06-20,00:10:00,3.4355,3.4355,3.4340,3.4350,174
2012-06-20,00:15:00,3.4350,3.4350,3.4320,3.4320,206
2012-06-20,00:20:00,3.4320,3.4335,3.4315,3.4325,86
2012-06-20,00:25:00,3.4325,3.4335,3.4325,3.4335,187
2012-06-20,00:30:00,3.4330,3.4360,3.4320,3.4350,235
2012-06-20,00:35:00,3.4350,3.4350,3.4335,3.4340,120
2012-06-20,00:40:00,3.4340,3.4345,3.4330,3.4340,128
2012-06-20,00:45:00,3.4340,3.4350,3.4310,3.4315,295
2012-06-20,00:50:00,3.4315,3.4320,3.4290,3.4320,526
2012-06-20,00:55:00,3.4320,3.4350,3.4315,3.4330,1143
2012-06-20,01:00:00,3.4325,3.4350,3.4320,3.4350,236
2012-06-20,01:05:00,3.4340,3.4370,3.4335,3.4365,261
2012-06-20,01:10:00,3.4370,3.4385,3.4355,3.4380,83
2012-06-20,01:15:00,3.4380,3.4395,3.4370,3.4380,180
2012-06-20,01:20:00,3.4380,3.4390,3.4380,3.4385,72
2012-06-20,01:25:00,3.4385,3.4390,3.4375,3.4380,116
2012-06-20,01:30:00,3.4380,3.4395,3.4375,3.4385,209
2012-06-20,01:35:00,3.4385,3.4395,3.4375,3.4380,332
2012-06-20,01:40:00,3.4375,3.4380,3.4360,3.4375,111
2012-06-20,01:45:00,3.4370,3.4380,3.4360,3.4365,71
2012-06-20,01:50:00,3.4370,3.4375,3.4355,3.4355,72
2012-06-20,01:55:00,3.4355,3.4370,3.4350,3.4365,45
2012-06-20,02:00:00,3.4365,3.4365,3.4335,3.4335,35
2012-06-20,02:05:00,3.4340,3.4355,3.4325,3.4330,50
2012-06-20,02:10:00,3.4325,3.4325,3.4305,3.4310,78
2012-06-20,02:15:00,3.4320,3.4340,3.4320,3.4330,98
2012-06-20,02:20:00,3.4335,3.4340,3.4325,3.4335,31
2012-06-20,02:25:00,3.4325,3.4325,3.4305,3.4320,18
2012-06-20,02:30:00,3.4310,3.4310,3.4260,3.4275,157
2012-06-20,02:35:00,3.4275,3.4290,3.4265,3.4285,37
2012-06-20,02:40:00,3.4300,3.4300,3.4265,3.4265,17
2012-06-20,02:45:00,3.4270,3.4280,3.4265,3.4275,104
2012-06-20,02:50:00,3.4275,3.4285,3.4270,3.4285,31
2012-06-20,02:55:00,3.4285,3.4325,3.4280,3.4325,65
2012-06-20,03:00:00,3.4325,3.4325,3.4295,3.4300,12
2012-06-20,03:05:00,3.4300,3.4315,3.4300,3.4315,11
2012-06-20,03:10:00,3.4310,3.4310,3.4305,3.4310,21
2012-06-20,03:15:00,3.4315,3.4330,3.4315,3.4330,46
2012-06-20,03:20:00,3.4330,3.4330,3.4305,3.4305,55
2012-06-20,03:25:00,3.4310,3.4310,3.4290,3.4300,39
2012-06-20,03:30:00,3.4300,3.4335,3.4295,3.4310,58
2012-06-20,03:35:00,3.4305,3.4310,3.4290,3.4305,46
2012-06-20,03:40:00,3.4305,3.4315,3.4300,3.4310,39
2012-06-20,03:45:00,3.4305,3.4320,3.4305,3.4315,70
2012-06-20,03:50:00,3.4310,3.4325,3.4305,3.4310,22
2012-06-20,03:55:00,3.4305,3.4315,3.4305,3.4305,33
2012-06-20,04:00:00,3.4300,3.4300,3.4275,3.4280,40
2012-06-20,04:05:00,3.4280,3.4280,3.4270,3.4280,15
2012-06-20,04:10:00,3.4280,3.4280,3.4270,3.4270,20
2012-06-20,04:15:00,3.4280,3.4280,3.4265,3.4265,7
2012-06-20,04:20:00,3.4260,3.4290,3.4260,3.4265,19
2012-06-20,04:25:00,3.4265,3.4270,3.4265,3.4265,12
2012-06-20,04:30:00,3.4260,3.4270,3.4230,3.4245,119
2012-06-20,04:35:00,3.4250,3.4250,3.4240,3.4240,13
2012-06-20,04:40:00,3.4240,3.4260,3.4240,3.4260,8
2012-06-20,04:45:00,3.4260,3.4270,3.4245,3.4270,17
2012-06-20,04:50:00,3.4270,3.4270,3.4265,3.4265,2
2012-06-20,04:55:00,3.4265,3.4265,3.4250,3.4250,7
2012-06-20,05:00:00,3.4255,3.4255,3.4240,3.4240,5
2012-06-20,05:05:00,3.4255,3.4260,3.4255,3.4260,7
2012-06-20,05:10:00,3.4265,3.4275,3.4245,3.4245,24
2012-06-20,06:00:00,3.4240,3.4270,3.4235,3.4255,56
2012-06-20,06:05:00,3.4255,3.4265,3.4255,3.4265,11
2012-06-20,06:10:00,3.4270,3.4285,3.4270,3.4280,14
2012-06-20,06:15:00,3.4275,3.4275,3.4255,3.4255,11
2012-06-20,06:20:00,3.4250,3.4250,3.4245,3.4245,11
2012-06-20,06:25:00,3.4250,3.4250,3.4235,3.4235,8
2012-06-20,06:30:00,3.4245,3.4255,3.4240,3.4255,5
2012-06-20,06:35:00,3.4250,3.4260,3.4250,3.4260,11
2012-06-20,06:40:00,3.4265,3.4280,3.4265,3.4280,6
2012-06-20,06:45:00,3.4280,3.4300,3.4280,3.4300,20
2012-06-20,06:50:00,3.4305,3.4305,3.4300,3.4300,25
2012-06-20,06:55:00,3.4300,3.4300,3.4290,3.4290,9
2012-06-20,07:00:00,3.4280,3.4295,3.4265,3.4270,29
2012-06-20,07:05:00,3.4270,3.4275,3.4265,3.4275,27
2012-06-20,07:10:00,3.4280,3.4280,3.4265,3.4265,13
2012-06-20,07:15:00,3.4260,3.4270,3.4260,3.4270,7
2012-06-20,07:30:00,3.4265,3.4300,3.4260,3.4285,12
2012-06-20,07:35:00,3.4280,3.4325,3.4280,3.4305,62
2012-06-20,07:40:00,3.4295,3.4310,3.4295,3.4295,8
2012-06-20,07:45:00,3.4305,3.4310,3.4300,3.4310,6
2012-06-20,07:50:00,3.4305,3.4305,3.4255,3.4260,34
2012-06-20,07:55:00,3.4265,3.4270,3.4250,3.4255,72
2012-06-20,08:00:00,3.4270,3.4270,3.4240,3.4240,17
2012-06-20,08:05:00,3.4240,3.4240,3.4220,3.4230,28
2012-06-20,08:10:00,3.4240,3.4275,3.4240,3.4250,51
2012-06-20,08:15:00,3.4250,3.4250,3.4230,3.4240,11
2012-06-20,08:20:00,3.4250,3.4260,3.4250,3.4260,7
2012-06-20,08:25:00,3.4265,3.4265,3.4260,3.4260,9
2012-06-20,08:30:00,3.4255,3.4255,3.4230,3.4235,30
2012-06-20,08:35:00,3.4230,3.4245,3.4215,3.4225,57
2012-06-20,08:40:00,3.4225,3.4235,3.4215,3.4230,25
2012-06-20,08:45:00,3.4230,3.4230,3.4220,3.4220,17
2012-06-20,08:50:00,3.4230,3.4255,3.4230,3.4230,64
2012-06-20,08:55:00,3.4230,3.4230,3.4195,3.4195,113
2012-06-20,09:00:00,3.4195,3.4240,3.4185,3.4225,332
2012-06-20,09:05:00,3.4225,3.4235,3.4175,3.4175,200
2012-06-20,09:10:00,3.4185,3.4220,3.4185,3.4205,94
2012-06-20,09:15:00,3.4200,3.4210,3.4180,3.4185,77
2012-06-20,09:20:00,3.4180,3.4210,3.4180,3.4190,105
2012-06-20,09:25:00,3.4190,3.4205,3.4185,3.4200,76
2012-06-20,09:30:00,3.4200,3.4225,3.4200,3.4225,53
2012-06-20,09:35:00,3.4225,3.4230,3.4200,3.4200,27
2012-06-20,09:40:00,3.4200,3.4200,3.4195,3.4200,11
2012-06-20,09:45:00,3.4200,3.4205,3.4195,3.4195,30
2012-06-20,09:50:00,3.4200,3.4215,3.4190,3.4200,34
2012-06-20,09:55:00,3.4200,3.4215,3.4195,3.4200,42
2012-06-20,10:00:00,3.4200,3.4230,3.4200,3.4220,38
2012-06-20,10:05:00,3.4225,3.4230,3.4225,3.4225,22
2012-06-20,10:10:00,3.4220,3.4220,3.4200,3.4205,65
2012-06-20,10:15:00,3.4210,3.4220,3.4205,3.4215,44
2012-06-20,10:20:00,3.4210,3.4210,3.4205,3.4210,6
2012-06-20,10:25:00,3.4210,3.4210,3.4210,3.4210,2
2012-06-20,10:30:00,3.4210,3.4220,3.4210,3.4210,24
2012-06-20,10:35:00,3.4220,3.4220,3.4200,3.4210,28
2012-06-20,10:40:00,3.4210,3.4220,3.4210,3.4220,7
2012-06-20,10:45:00,3.4220,3.4220,3.4205,3.4205,17
2012-06-20,10:50:00,3.4205,3.4215,3.4205,3.4210,18
2012-06-20,10:55:00,3.4205,3.4210,3.4200,3.4205,31
2012-06-20,11:00:00,3.4205,3.4220,3.4205,3.4205,26
2012-06-20,11:05:00,3.4210,3.4210,3.4205,3.4205,12
2012-06-20,11:10:00,3.4210,3.4210,3.4205,3.4205,16
2012-06-20,11:15:00,3.4205,3.4220,3.4205,3.4215,38
2012-06-20,11:20:00,3.4215,3.4220,3.4210,3.4220,8
2012-06-20,11:25:00,3.4215,3.4220,3.4210,3.4215,23
2012-06-20,11:30:00,3.4205,3.4215,3.4200,3.4210,11
2012-06-20,11:35:00,3.4210,3.4210,3.4205,3.4205,2
2012-06-20,11:40:00,3.4210,3.4215,3.4210,3.4215,10
2012-06-20,11:45:00,3.4210,3.4215,3.4210,3.4215,2
2012-06-20,11:50:00,3.4210,3.4215,3.4210,3.4215,4
2012-06-20,11:55:00,3.4215,3.4225,3.4215,3.4225,8
2012-06-20,12:00:00,3.4225,3.4250,3.4225,3.4250,37
2012-06-20,12:05:00,3.4245,3.4285,3.4245,3.4270,72
2012-06-20,12:10:00,3.4275,3.4300,3.4270,3.4295,47
2012-06-20,12:15:00,3.4295,3.4295,3.4270,3.4285,37
2012-06-20,12:20:00,3.4280,3.4280,3.4270,3.4275,19
2012-06-20,12:25:00,3.4270,3.4275,3.4270,3.4270,9
2012-06-20,12:30:00,3.4275,3.4275,3.4240,3.4245,35
2012-06-20,12:35:00,3.4245,3.4245,3.4220,3.4220,40
2012-06-20,12:40:00,3.4220,3.4235,3.4220,3.4235,16
2012-06-20,12:45:00,3.4225,3.4240,3.4225,3.4230,38
2012-06-20,12:50:00,3.4230,3.4250,3.4230,3.4250,17
2012-06-20,12:55:00,3.4245,3.4250,3.4230,3.4235,21
2012-06-20,13:00:00,3.4235,3.4250,3.4235,3.4240,31
2012-06-20,13:05:00,3.4250,3.4270,3.4250,3.4260,32
2012-06-20,13:10:00,3.4260,3.4265,3.4255,3.4260,26
2012-06-20,13:15:00,3.4265,3.4270,3.4260,3.4265,51
2012-06-20,13:20:00,3.4265,3.4275,3.4265,3.4275,6
2012-06-20,13:25:00,3.4270,3.4275,3.4245,3.4275,65
2012-06-20,13:30:00,3.4275,3.4275,3.4210,3.4210,173
2012-06-20,13:35:00,3.4210,3.4240,3.4210,3.4240,134
2012-06-20,13:40:00,3.4230,3.4305,3.4230,3.4290,200
2012-06-20,13:45:00,3.4285,3.4285,3.4250,3.4265,60
2012-06-20,13:50:00,3.4265,3.4280,3.4260,3.4280,23
2012-06-20,13:55:00,3.4275,3.4275,3.4265,3.4275,36
2012-06-20,14:00:00,3.4270,3.4270,3.4230,3.4265,102
2012-06-20,14:05:00,3.4265,3.4270,3.4260,3.4265,42
2012-06-20,14:10:00,3.4275,3.4275,3.4235,3.4240,41
2012-06-20,14:15:00,3.4245,3.4275,3.4240,3.4265,75
2012-06-20,14:20:00,3.4275,3.4305,3.4260,3.4305,104
2012-06-20,14:25:00,3.4310,3.4320,3.4300,3.4320,152
2012-06-20,14:30:00,3.4320,3.4330,3.4305,3.4320,180
2012-06-20,14:35:00,3.4315,3.4320,3.4300,3.4305,74
2012-06-20,14:40:00,3.4310,3.4320,3.4290,3.4295,177
2012-06-20,14:45:00,3.4300,3.4300,3.4275,3.4285,65
2012-06-20,14:50:00,3.4285,3.4315,3.4285,3.4305,110
2012-06-20,14:55:00,3.4300,3.4300,3.4245,3.4245,340
2012-06-20,15:00:00,3.4245,3.4250,3.4180,3.4185,772
2012-06-20,15:05:00,3.4185,3.4195,3.4150,3.4170,495
2012-06-20,15:10:00,3.4175,3.4190,3.4155,3.4190,296
2012-06-20,15:15:00,3.4185,3.4220,3.4175,3.4175,225
2012-06-20,15:20:00,3.4180,3.4210,3.4165,3.4165,147
2012-06-20,15:25:00,3.4165,3.4180,3.4160,3.4175,106
2012-06-20,15:30:00,3.4175,3.4190,3.4160,3.4185,50
2012-06-20,15:35:00,3.4190,3.4190,3.4150,3.4160,258
2012-06-20,15:40:00,3.4160,3.4185,3.4140,3.4170,119
2012-06-20,15:45:00,3.4165,3.4180,3.4140,3.4145,198
2012-06-20,15:50:00,3.4145,3.4150,3.4110,3.4110,273
2012-06-20,15:55:00,3.4110,3.4130,3.4100,3.4110,173
2012-06-20,16:00:00,3.4110,3.4140,3.4100,3.4135,209
2012-06-20,16:05:00,3.4135,3.4205,3.4115,3.4200,330
2012-06-20,16:10:00,3.4205,3.4215,3.4165,3.4170,182
2012-06-20,16:15:00,3.4175,3.4185,3.4160,3.4180,66
2012-06-20,16:20:00,3.4175,3.4185,3.4160,3.4160,64
2012-06-20,16:25:00,3.4165,3.4170,3.4135,3.4165,117
2012-06-20,16:30:00,3.4165,3.4195,3.4150,3.4185,101
2012-06-20,16:35:00,3.4190,3.4220,3.4180,3.4210,209
2012-06-20,16:40:00,3.4210,3.4225,3.4195,3.4225,203
2012-06-20,16:45:00,3.4220,3.4230,3.4200,3.4200,321
2012-06-20,16:50:00,3.4205,3.4230,3.4190,3.4205,464
2012-06-20,16:55:00,3.4205,3.4215,3.4195,3.4200,441
2012-06-20,17:00:00,3.4200,3.4230,3.4200,3.4200,580
2012-06-20,17:05:00,3.4205,3.4215,3.4195,3.4210,482
2012-06-20,17:10:00,3.4215,3.4230,3.4205,3.4225,485
2012-06-20,17:15:00,3.4230,3.4245,3.4220,3.4230,167
2012-06-20,17:20:00,3.4235,3.4240,3.4220,3.4220,78
2012-06-20,17:25:00,3.4215,3.4235,3.4215,3.4225,44
2012-06-20,17:30:00,3.4225,3.4225,3.4210,3.4220,50
2012-06-20,17:35:00,3.4220,3.4220,3.4195,3.4205,87
2012-06-20,17:40:00,3.4195,3.4215,3.4195,3.4200,39
2012-06-20,17:45:00,3.4200,3.4215,3.4190,3.4195,37
2012-06-20,17:50:00,3.4205,3.4235,3.4205,3.4220,29
2012-06-20,17:55:00,3.4210,3.4215,3.4200,3.4205,49
2012-06-20,18:00:00,3.4205,3.4215,3.4200,3.4205,43
2012-06-20,18:05:00,3.4200,3.4205,3.4165,3.4180,93
2012-06-20,18:10:00,3.4175,3.4175,3.4155,3.4170,51
2012-06-20,18:15:00,3.4175,3.4180,3.4155,3.4155,28
2012-06-20,18:20:00,3.4160,3.4165,3.4130,3.4140,51
2012-06-20,18:25:00,3.4145,3.4170,3.4140,3.4150,42
2012-06-20,18:30:00,3.4155,3.4170,3.4145,3.4150,51
2012-06-20,18:35:00,3.4155,3.4155,3.4135,3.4155,49
2012-06-20,18:40:00,3.4145,3.4160,3.4130,3.4160,92
2012-06-20,18:45:00,3.4155,3.4170,3.4140,3.4140,121
2012-06-20,18:50:00,3.4140,3.4140,3.4125,3.4135,38
2012-06-20,18:55:00,3.4135,3.4170,3.4135,3.4155,72
2012-06-20,19:00:00,3.4160,3.4170,3.4145,3.4160,53
2012-06-20,19:05:00,3.4155,3.4180,3.4155,3.4165,51
2012-06-20,19:10:00,3.4170,3.4180,3.4155,3.4155,66
2012-06-20,19:15:00,3.4160,3.4170,3.4150,3.4160,73
2012-06-20,19:20:00,3.4165,3.4190,3.4160,3.4175,118
2012-06-20,19:25:00,3.4180,3.4190,3.4175,3.4180,88
2012-06-20,19:30:00,3.4180,3.4210,3.4170,3.4170,238
2012-06-20,19:35:00,3.4175,3.4195,3.4150,3.4180,253
2012-06-20,19:40:00,3.4175,3.4190,3.4165,3.4185,109
2012-06-20,19:45:00,3.4185,3.4205,3.4185,3.4205,126
2012-06-20,19:50:00,3.4205,3.4205,3.4195,3.4195,78
2012-06-20,19:55:00,3.4200,3.4225,3.4195,3.4200,223
2012-06-20,20:00:00,3.4200,3.4215,3.4145,3.4150,152
2012-06-20,20:05:00,3.4145,3.4145,3.4120,3.4140,180
2012-06-20,20:10:00,3.4140,3.4180,3.4115,3.4165,407
2012-06-20,20:15:00,3.4170,3.4170,3.4135,3.4155,115
2012-06-20,20:20:00,3.4150,3.4165,3.4130,3.4150,179
2012-06-20,20:25:00,3.4145,3.4165,3.4140,3.4145,125
2012-06-20,20:30:00,3.4145,3.4145,3.4110,3.4125,237
2012-06-20,20:35:00,3.4130,3.4185,3.4120,3.4170,248
2012-06-20,20:40:00,3.4175,3.4190,3.4165,3.4165,109
2012-06-20,20:45:00,3.4165,3.4165,3.4140,3.4155,90
2012-06-20,20:50:00,3.4155,3.4175,3.4150,3.4150,47
2012-06-20,20:55:00,3.4150,3.4165,3.4135,3.4145,133
2012-06-20,21:00:00,3.4145,3.4145,3.4115,3.4120,176
2012-06-20,21:05:00,3.4120,3.4130,3.4120,3.4125,45
2012-06-20,21:10:00,3.4125,3.4140,3.4120,3.4120,102
2012-06-20,21:15:00,3.4120,3.4125,3.4025,3.4070,679
2012-06-20,21:20:00,3.4065,3.4090,3.4055,3.4075,344
2012-06-20,21:25:00,3.4070,3.4085,3.4065,3.4080,78
2012-06-20,21:30:00,3.4085,3.4095,3.4025,3.4030,317
2012-06-20,21:35:00,3.4030,3.4040,3.3975,3.4025,630
2012-06-20,21:40:00,3.4025,3.4040,3.4010,3.4020,433
2012-06-20,21:45:00,3.4015,3.4035,3.4000,3.4015,165
2012-06-20,21:50:00,3.4020,3.4075,3.4020,3.4025,498
2012-06-20,21:55:00,3.4025,3.4075,3.4025,3.4040,276
2012-06-20,22:00:00,3.4045,3.4045,3.3980,3.3985,674
2012-06-20,22:05:00,3.3990,3.4030,3.3965,3.4020,477
2012-06-20,22:10:00,3.4025,3.4075,3.4020,3.4065,400
2012-06-20,22:15:00,3.4060,3.4075,3.4055,3.4060,218
2012-06-20,22:20:00,3.4060,3.4065,3.4030,3.4035,179
2012-06-20,22:25:00,3.4035,3.4065,3.4035,3.4050,184
2012-06-20,22:30:00,3.4045,3.4065,3.4030,3.4055,277
2012-06-20,22:35:00,3.4055,3.4090,3.4040,3.4070,296
2012-06-20,22:40:00,3.4070,3.4080,3.4050,3.4080,139
2012-06-20,22:45:00,3.4075,3.4100,3.4065,3.4080,242
2012-06-20,22:50:00,3.4080,3.4085,3.4050,3.4065,164
2012-06-20,22:55:00,3.4065,3.4075,3.4045,3.4055,274
2012-06-20,23:00:00,3.4055,3.4080,3.4055,3.4070,149
2012-06-20,23:05:00,3.4065,3.4100,3.4055,3.4080,210
2012-06-20,23:10:00,3.4080,3.4145,3.4080,3.4120,391
2012-06-20,23:15:00,3.4120,3.4145,3.4110,3.4125,312
2012-06-20,23:20:00,3.4120,3.4140,3.4120,3.4135,188
2012-06-20,23:25:00,3.4135,3.4160,3.4125,3.4150,225
2012-06-20,23:30:00,3.4155,3.4160,3.4105,3.4120,199
2012-06-20,23:35:00,3.4115,3.4120,3.4030,3.4040,484
2012-06-20,23:40:00,3.4035,3.4085,3.4015,3.4085,298
2012-06-20,23:45:00,3.4085,3.4090,3.4025,3.4030,340
2012-06-20,23:50:00,3.4025,3.4045,3.3975,3.4045,500
2012-06-20,23:55:00,3.4050,3.4090,3.4050,3.4090,329
2012-06-21,00:00:00,3.4090,3.4090,3.4055,3.4060,196
2012-06-21,00:05:00,3.4060,3.4065,3.4025,3.4030,163
2012-06-21,00:10:00,3.4035,3.4035,3.4020,3.4025,112
2012-06-21,00:15:00,3.4025,3.4050,3.4020,3.4045,144
2012-06-21,00:20:00,3.4040,3.4060,3.4025,3.4025,82
2012-06-21,00:25:00,3.4025,3.4035,3.3990,3.4020,283
2012-06-21,00:30:00,3.4025,3.4060,3.3770,3.3920,2517
2012-06-21,00:35:00,3.3915,3.3920,3.3565,3.3675,3888
2012-06-21,00:40:00,3.3670,3.3755,3.3660,3.3730,946
2012-06-21,00:45:00,3.3730,3.3860,3.3725,3.3790,1165
2012-06-21,00:50:00,3.3800,3.3870,3.3780,3.3865,750
2012-06-21,00:55:00,3.3865,3.3895,3.3815,3.3855,1272
2012-06-21,01:00:00,3.3855,3.3895,3.3840,3.3895,797
2012-06-21,01:05:00,3.3895,3.4085,3.3895,3.4060,1740
2012-06-21,01:10:00,3.4065,3.4065,3.3945,3.4000,725
2012-06-21,01:15:00,3.3995,3.4025,3.3930,3.3930,286
2012-06-21,01:20:00,3.3930,3.3970,3.3900,3.3930,254
2012-06-21,01:25:00,3.3945,3.3960,3.3925,3.3955,122
2012-06-21,01:30:00,3.3965,3.3975,3.3915,3.3920,184
2012-06-21,01:35:00,3.3915,3.3945,3.3895,3.3900,353
2012-06-21,01:40:00,3.3895,3.3895,3.3805,3.3890,645
2012-06-21,01:45:00,3.3885,3.3895,3.3870,3.3885,66
2012-06-21,01:50:00,3.3880,3.3885,3.3865,3.3875,114
2012-06-21,01:55:00,3.3870,3.3875,3.3850,3.3855,140
2012-06-21,02:00:00,3.3855,3.3920,3.3850,3.3855,96
2012-06-21,02:05:00,3.3895,3.3990,3.3885,3.3930,177
2012-06-21,02:10:00,3.3915,3.4025,3.3915,3.4015,291
2012-06-21,02:15:00,3.4020,3.4035,3.3900,3.3915,123
2012-06-21,02:20:00,3.3930,3.3955,3.3860,3.3885,193
2012-06-21,02:25:00,3.3885,3.3885,3.3690,3.3800,454
2012-06-21,02:30:00,3.3820,3.3865,3.3815,3.3845,143
2012-06-21,02:35:00,3.3840,3.3920,3.3835,3.3835,202
2012-06-21,02:40:00,3.3845,3.3845,3.3800,3.3830,213
2012-06-21,02:45:00,3.3830,3.3830,3.3760,3.3785,180
2012-06-21,02:50:00,3.3795,3.3805,3.3760,3.3805,157
2012-06-21,02:55:00,3.3800,3.3825,3.3800,3.3800,57
2012-06-21,03:00:00,3.3815,3.3815,3.3750,3.3755,116
2012-06-21,03:05:00,3.3760,3.3760,3.3670,3.3690,196
2012-06-21,03:10:00,3.3675,3.3750,3.3670,3.3745,172
2012-06-21,03:15:00,3.3745,3.3745,3.3630,3.3635,340
2012-06-21,03:20:00,3.3635,3.3650,3.3605,3.3640,106
2012-06-21,03:25:00,3.3630,3.3720,3.3625,3.3720,260
2012-06-21,03:30:00,3.3715,3.3875,3.3705,3.3710,150
2012-06-21,03:35:00,3.3720,3.3745,3.3700,3.3705,160
2012-06-21,03:40:00,3.3720,3.3765,3.3710,3.3765,121
2012-06-21,03:45:00,3.3765,3.3775,3.3730,3.3760,68
2012-06-21,03:50:00,3.3770,3.3770,3.3740,3.3750,64
2012-06-21,03:55:00,3.3760,3.3765,3.3745,3.3755,58
2012-06-21,04:00:00,3.3765,3.3840,3.3760,3.3825,142
2012-06-21,04:05:00,3.3830,3.3830,3.3805,3.3820,15
2012-06-21,04:10:00,3.3825,3.3830,3.3790,3.3800,52
2012-06-21,04:15:00,3.3800,3.3800,3.3785,3.3790,40
2012-06-21,04:20:00,3.3800,3.3815,3.3800,3.3810,8
2012-06-21,04:25:00,3.3810,3.3810,3.3795,3.3795,8
2012-06-21,04:30:00,3.3800,3.3820,3.3790,3.3805,15
2012-06-21,04:35:00,3.3820,3.3820,3.3820,3.3820,3
2012-06-21,04:40:00,3.3810,3.3810,3.3800,3.3800,15
2012-06-21,04:45:00,3.3810,3.3825,3.3810,3.3810,21
2012-06-21,04:50:00,3.3810,3.3825,3.3805,3.3805,9
2012-06-21,04:55:00,3.3820,3.3845,3.3805,3.3805,43
2012-06-21,05:00:00,3.3820,3.3845,3.3810,3.3810,29
2012-06-21,05:05:00,3.3815,3.3845,3.3815,3.3845,17
2012-06-21,05:10:00,3.3845,3.3855,3.3820,3.3830,39
2012-06-21,06:00:00,3.3855,3.3855,3.3830,3.3840,44
2012-06-21,06:05:00,3.3830,3.3830,3.3810,3.3815,30
2012-06-21,06:10:00,3.3810,3.3810,3.3795,3.3805,13
2012-06-21,06:15:00,3.3790,3.3790,3.3770,3.3770,12
2012-06-21,06:20:00,3.3775,3.3780,3.3775,3.3780,3
2012-06-21,06:25:00,3.3765,3.3785,3.3765,3.3785,13
2012-06-21,06:30:00,3.3785,3.3795,3.3775,3.3785,17
2012-06-21,06:35:00,3.3790,3.3790,3.3780,3.3780,4
2012-06-21,06:40:00,3.3780,3.3790,3.3765,3.3790,26
2012-06-21,06:45:00,3.3795,3.3800,3.3795,3.3795,30
2012-06-21,06:50:00,3.3795,3.3795,3.3780,3.3790,21
2012-06-21,06:55:00,3.3790,3.3790,3.3780,3.3785,11
2012-06-21,07:00:00,3.3800,3.3810,3.3800,3.3810,19
2012-06-21,07:05:00,3.3815,3.3820,3.3790,3.3790,8
2012-06-21,07:10:00,3.3790,3.3790,3.3785,3.3785,4
2012-06-21,07:15:00,3.3790,3.3795,3.3790,3.3795,2
2012-06-21,07:20:00,3.3780,3.3780,3.3765,3.3770,5
2012-06-21,07:25:00,3.3775,3.3800,3.3775,3.3800,8
2012-06-21,07:30:00,3.3795,3.3810,3.3795,3.3800,19
2012-06-21,07:35:00,3.3800,3.3820,3.3800,3.3810,11
2012-06-21,07:40:00,3.3810,3.3810,3.3785,3.3785,8
2012-06-21,07:45:00,3.3785,3.3785,3.3765,3.3770,8
2012-06-21,07:50:00,3.3765,3.3770,3.3750,3.3750,29
2012-06-21,07:55:00,3.3755,3.3765,3.3735,3.3745,28
2012-06-21,08:00:00,3.3765,3.3785,3.3740,3.3755,82
2012-06-21,08:05:00,3.3755,3.3755,3.3670,3.3670,153
2012-06-21,08:10:00,3.3670,3.3690,3.3665,3.3685,47
2012-06-21,08:15:00,3.3680,3.3700,3.3680,3.3700,31
2012-06-21,08:20:00,3.3715,3.3720,3.3690,3.3715,56
2012-06-21,08:25:00,3.3690,3.3705,3.3680,3.3690,26
2012-06-21,08:30:00,3.3680,3.3690,3.3670,3.3675,25
2012-06-21,08:35:00,3.3675,3.3675,3.3650,3.3660,79
2012-06-21,08:40:00,3.3655,3.3655,3.3620,3.3650,91
2012-06-21,08:45:00,3.3660,3.3685,3.3650,3.3670,79
2012-06-21,08:50:00,3.3675,3.3680,3.3650,3.3650,37
2012-06-21,08:55:00,3.3645,3.3675,3.3645,3.3670,104
2012-06-21,09:00:00,3.3670,3.3690,3.3640,3.3665,277
2012-06-21,09:05:00,3.3665,3.3690,3.3665,3.3690,87
2012-06-21,09:10:00,3.3690,3.3715,3.3680,3.3710,161
2012-06-21,09:15:00,3.3705,3.3705,3.3680,3.3680,101
2012-06-21,09:20:00,3.3690,3.3705,3.3670,3.3705,65
2012-06-21,09:25:00,3.3705,3.3705,3.3685,3.3690,35
2012-06-21,09:30:00,3.3690,3.3700,3.3680,3.3695,45
2012-06-21,09:35:00,3.3685,3.3705,3.3685,3.3705,34
2012-06-21,09:40:00,3.3705,3.3710,3.3695,3.3695,44
2012-06-21,09:45:00,3.3705,3.3715,3.3695,3.3705,47
2012-06-21,09:50:00,3.3705,3.3710,3.3700,3.3705,46
2012-06-21,09:55:00,3.3705,3.3715,3.3665,3.3665,333
2012-06-21,10:00:00,3.3665,3.3670,3.3650,3.3665,193
2012-06-21,10:05:00,3.3660,3.3660,3.3635,3.3655,114
2012-06-21,10:10:00,3.3655,3.3655,3.3645,3.3645,138
2012-06-21,10:15:00,3.3655,3.3655,3.3620,3.3620,109
2012-06-21,10:20:00,3.3620,3.3630,3.3610,3.3625,67
2012-06-21,10:25:00,3.3625,3.3645,3.3600,3.3600,189
2012-06-21,10:30:00,3.3600,3.3615,3.3585,3.3590,424
2012-06-21,10:35:00,3.3585,3.3645,3.3585,3.3645,108
2012-06-21,10:40:00,3.3640,3.3645,3.3620,3.3625,105
2012-06-21,10:45:00,3.3635,3.3645,3.3620,3.3635,81
2012-06-21,10:50:00,3.3640,3.3645,3.3635,3.3645,55
2012-06-21,10:55:00,3.3640,3.3655,3.3620,3.3640,174
2012-06-21,11:00:00,3.3635,3.3650,3.3600,3.3650,231
2012-06-21,11:05:00,3.3650,3.3655,3.3630,3.3640,28
2012-06-21,11:10:00,3.3645,3.3655,3.3640,3.3640,109
2012-06-21,11:15:00,3.3635,3.3635,3.3615,3.3615,34
2012-06-21,11:20:00,3.3615,3.3620,3.3600,3.3605,104
2012-06-21,11:25:00,3.3605,3.3640,3.3600,3.3640,143
2012-06-21,11:30:00,3.3640,3.3645,3.3635,3.3645,6
2012-06-21,11:35:00,3.3635,3.3635,3.3610,3.3620,28
2012-06-21,11:40:00,3.3615,3.3625,3.3600,3.3620,42
2012-06-21,11:45:00,3.3625,3.3625,3.3595,3.3605,57
2012-06-21,11:50:00,3.3600,3.3605,3.3560,3.3570,150
2012-06-21,11:55:00,3.3570,3.3605,3.3570,3.3600,18
2012-06-21,12:00:00,3.3600,3.3600,3.3580,3.3600,34
2012-06-21,12:05:00,3.3585,3.3585,3.3500,3.3560,437
2012-06-21,12:10:00,3.3560,3.3565,3.3515,3.3525,156
2012-06-21,12:15:00,3.3525,3.3525,3.3510,3.3510,86
2012-06-21,12:20:00,3.3520,3.3520,3.3495,3.3510,116
2012-06-21,12:25:00,3.3510,3.3515,3.3495,3.3510,169
2012-06-21,12:30:00,3.3505,3.3545,3.3505,3.3525,286
2012-06-21,12:35:00,3.3535,3.3550,3.3525,3.3535,97
2012-06-21,12:40:00,3.3535,3.3550,3.3530,3.3550,38
2012-06-21,12:45:00,3.3545,3.3555,3.3535,3.3545,65
2012-06-21,12:50:00,3.3540,3.3555,3.3525,3.3535,63
2012-06-21,12:55:00,3.3545,3.3550,3.3520,3.3525,41
2012-06-21,13:00:00,3.3530,3.3535,3.3495,3.3500,208
2012-06-21,13:05:00,3.3500,3.3500,3.3480,3.3500,179
2012-06-21,13:10:00,3.3500,3.3505,3.3485,3.3490,55
2012-06-21,13:15:00,3.3490,3.3505,3.3485,3.3495,58
2012-06-21,13:20:00,3.3510,3.3520,3.3495,3.3520,64
2012-06-21,13:25:00,3.3520,3.3540,3.3520,3.3540,29
2012-06-21,13:30:00,3.3545,3.3590,3.3540,3.3570,257
2012-06-21,13:35:00,3.3570,3.3585,3.3560,3.3560,67
2012-06-21,13:40:00,3.3565,3.3590,3.3565,3.3585,65
2012-06-21,13:45:00,3.3590,3.3595,3.3555,3.3555,153
2012-06-21,13:50:00,3.3560,3.3580,3.3555,3.3575,121
2012-06-21,13:55:00,3.3575,3.3585,3.3560,3.3570,101
2012-06-21,14:00:00,3.3570,3.3580,3.3550,3.3570,197
2012-06-21,14:05:00,3.3570,3.3570,3.3535,3.3540,112
2012-06-21,14:10:00,3.3545,3.3545,3.3505,3.3520,243
2012-06-21,14:15:00,3.3515,3.3520,3.3480,3.3495,125
2012-06-21,14:20:00,3.3500,3.3515,3.3490,3.3515,229
2012-06-21,14:25:00,3.3510,3.3550,3.3505,3.3550,194
2012-06-21,14:30:00,3.3550,3.3550,3.3525,3.3545,208
2012-06-21,14:35:00,3.3550,3.3560,3.3525,3.3525,112
2012-06-21,14:40:00,3.3515,3.3520,3.3465,3.3465,371
2012-06-21,14:45:00,3.3465,3.3470,3.3430,3.3440,268
2012-06-21,14:50:00,3.3445,3.3485,3.3435,3.3465,148
2012-06-21,14:55:00,3.3465,3.3465,3.3415,3.3450,457
2012-06-21,15:00:00,3.3450,3.3505,3.3430,3.3500,488
2012-06-21,15:05:00,3.3505,3.3555,3.3495,3.3545,572
2012-06-21,15:10:00,3.3540,3.3575,3.3510,3.3510,239
2012-06-21,15:15:00,3.3510,3.3520,3.3460,3.3480,289
2012-06-21,15:20:00,3.3475,3.3535,3.3475,3.3515,221
2012-06-21,15:25:00,3.3515,3.3515,3.3425,3.3430,311
2012-06-21,15:30:00,3.3425,3.3470,3.3420,3.3450,436
2012-06-21,15:35:00,3.3435,3.3445,3.3420,3.3430,550
2012-06-21,15:40:00,3.3425,3.3440,3.3410,3.3425,321
2012-06-21,15:45:00,3.3425,3.3425,3.3345,3.3375,476
2012-06-21,15:50:00,3.3380,3.3405,3.3355,3.3405,215
2012-06-21,15:55:00,3.3395,3.3395,3.3355,3.3370,90
2012-06-21,16:00:00,3.3375,3.3375,3.3330,3.3370,444
2012-06-21,16:05:00,3.3370,3.3375,3.3350,3.3370,127
2012-06-21,16:10:00,3.3375,3.3385,3.3315,3.3330,284
2012-06-21,16:15:00,3.3335,3.3385,3.3325,3.3385,164
2012-06-21,16:20:00,3.3390,3.3405,3.3380,3.3395,135
2012-06-21,16:25:00,3.3400,3.3435,3.3395,3.3430,116
2012-06-21,16:30:00,3.3430,3.3450,3.3415,3.3450,76
2012-06-21,16:35:00,3.3450,3.3460,3.3415,3.3420,125
2012-06-21,16:40:00,3.3425,3.3450,3.3405,3.3425,163
2012-06-21,16:45:00,3.3425,3.3455,3.3400,3.3400,156
2012-06-21,16:50:00,3.3400,3.3400,3.3365,3.3390,155
2012-06-21,16:55:00,3.3385,3.3440,3.3375,3.3435,89
2012-06-21,17:00:00,3.3435,3.3445,3.3415,3.3415,138
2012-06-21,17:05:00,3.3420,3.3440,3.3365,3.3370,191
2012-06-21,17:10:00,3.3370,3.3415,3.3365,3.3415,142
2012-06-21,17:15:00,3.3415,3.3445,3.3415,3.3440,149
2012-06-21,17:20:00,3.3445,3.3465,3.3440,3.3455,186
2012-06-21,17:25:00,3.3460,3.3460,3.3440,3.3455,70
2012-06-21,17:30:00,3.3455,3.3470,3.3440,3.3445,179
2012-06-21,17:35:00,3.3450,3.3450,3.3425,3.3440,63
2012-06-21,17:40:00,3.3445,3.3450,3.3430,3.3450,75
2012-06-21,17:45:00,3.3450,3.3450,3.3435,3.3435,99
2012-06-21,17:50:00,3.3435,3.3460,3.3430,3.3460,73
2012-06-21,17:55:00,3.3455,3.3455,3.3420,3.3430,99
2012-06-21,18:00:00,3.3435,3.3440,3.3425,3.3435,139
2012-06-21,18:05:00,3.3435,3.3440,3.3425,3.3440,107
2012-06-21,18:10:00,3.3440,3.3440,3.3390,3.3400,137
2012-06-21,18:15:00,3.3395,3.3405,3.3385,3.3395,60
2012-06-21,18:20:00,3.3395,3.3425,3.3395,3.3415,54
2012-06-21,18:25:00,3.3410,3.3420,3.3405,3.3420,28
2012-06-21,18:30:00,3.3420,3.3425,3.3410,3.3425,43
2012-06-21,18:35:00,3.3430,3.3440,3.3420,3.3440,45
2012-06-21,18:40:00,3.3445,3.3450,3.3420,3.3440,59
2012-06-21,18:45:00,3.3435,3.3435,3.3410,3.3435,66
2012-06-21,18:50:00,3.3420,3.3445,3.3415,3.3440,46
2012-06-21,18:55:00,3.3445,3.3455,3.3445,3.3445,42
2012-06-21,19:00:00,3.3440,3.3445,3.3410,3.3445,108
2012-06-21,19:05:00,3.3445,3.3450,3.3405,3.3415,87
2012-06-21,19:10:00,3.3420,3.3500,3.3415,3.3495,200
2012-06-21,19:15:00,3.3495,3.3535,3.3490,3.3515,382
2012-06-21,19:20:00,3.3510,3.3565,3.3500,3.3555,264
2012-06-21,19:25:00,3.3555,3.3560,3.3530,3.3550,149
2012-06-21,19:30:00,3.3550,3.3565,3.3530,3.3540,265
2012-06-21,19:35:00,3.3540,3.3545,3.3510,3.3535,161
2012-06-21,19:40:00,3.3535,3.3535,3.3480,3.3490,231
2012-06-21,19:45:00,3.3485,3.3565,3.3485,3.3540,296
2012-06-21,19:50:00,3.3540,3.3545,3.3445,3.3455,300
2012-06-21,19:55:00,3.3455,3.3485,3.3415,3.3425,251
2012-06-21,20:00:00,3.3425,3.3515,3.3425,3.3515,403
2012-06-21,20:05:00,3.3520,3.3520,3.3460,3.3470,285
2012-06-21,20:10:00,3.3475,3.3515,3.3465,3.3490,429
2012-06-21,20:15:00,3.3490,3.3500,3.3440,3.3460,317
2012-06-21,20:20:00,3.3455,3.3460,3.3370,3.3400,785
2012-06-21,20:25:00,3.3395,3.3400,3.3370,3.3400,205
2012-06-21,20:30:00,3.3385,3.3485,3.3370,3.3475,735
2012-06-21,20:35:00,3.3470,3.3470,3.3425,3.3430,203
2012-06-21,20:40:00,3.3440,3.3460,3.3400,3.3430,173
2012-06-21,20:45:00,3.3425,3.3430,3.3390,3.3430,175
2012-06-21,20:50:00,3.3425,3.3430,3.3355,3.3375,454
2012-06-21,20:55:00,3.3380,3.3415,3.3355,3.3385,310
2012-06-21,21:00:00,3.3385,3.3395,3.3355,3.3365,189
2012-06-21,21:05:00,3.3360,3.3380,3.3300,3.3300,647
2012-06-21,21:10:00,3.3295,3.3420,3.3285,3.3410,534
2012-06-21,21:15:00,3.3405,3.3440,3.3370,3.3410,594
2012-06-21,21:20:00,3.3405,3.3405,3.3345,3.3390,465
2012-06-21,21:25:00,3.3390,3.3400,3.3330,3.3345,301
2012-06-21,21:30:00,3.3345,3.3415,3.3330,3.3390,544
2012-06-21,21:35:00,3.3395,3.3395,3.3275,3.3290,875
2012-06-21,21:40:00,3.3290,3.3350,3.3285,3.3330,560
2012-06-21,21:45:00,3.3325,3.3345,3.3300,3.3315,366
2012-06-21,21:50:00,3.3315,3.3355,3.3310,3.3335,240
2012-06-21,21:55:00,3.3330,3.3335,3.3285,3.3315,277
2012-06-21,22:00:00,3.3305,3.3305,3.3190,3.3200,1601
2012-06-21,22:05:00,3.3190,3.3240,3.3175,3.3215,851
2012-06-21,22:10:00,3.3215,3.3250,3.3200,3.3215,673
2012-06-21,22:15:00,3.3215,3.3245,3.3190,3.3215,336
2012-06-21,22:20:00,3.3225,3.3240,3.3185,3.3205,325
2012-06-21,22:25:00,3.3205,3.3205,3.3155,3.3165,732
2012-06-21,22:30:00,3.3160,3.3215,3.3155,3.3215,695
2012-06-21,22:35:00,3.3210,3.3215,3.3190,3.3195,511
2012-06-21,22:40:00,3.3200,3.3260,3.3185,3.3245,485
2012-06-21,22:45:00,3.3245,3.3280,3.3235,3.3260,540
2012-06-21,22:50:00,3.3260,3.3300,3.3260,3.3290,363
2012-06-21,22:55:00,3.3285,3.3290,3.3240,3.3255,300
2012-06-21,23:00:00,3.3250,3.3255,3.3165,3.3175,738
2012-06-21,23:05:00,3.3170,3.3180,3.3135,3.3145,761
2012-06-21,23:10:00,3.3145,3.3165,3.3110,3.3120,650
2012-06-21,23:15:00,3.3115,3.3155,3.3115,3.3150,543
2012-06-21,23:20:00,3.3150,3.3150,3.3115,3.3120,354
2012-06-21,23:25:00,3.3110,3.3115,3.3020,3.3045,1797
2012-06-21,23:30:00,3.3050,3.3070,3.3030,3.3040,715
2012-06-21,23:35:00,3.3040,3.3065,3.3020,3.3050,581
2012-06-21,23:40:00,3.3045,3.3060,3.3010,3.3060,476
2012-06-21,23:45:00,3.3065,3.3135,3.3060,3.3125,655
2012-06-21,23:50:00,3.3120,3.3125,3.3070,3.3080,410
2012-06-21,23:55:00,3.3080,3.3115,3.3075,3.3100,225
2012-06-22,00:00:00,3.3100,3.3110,3.3040,3.3065,456
2012-06-22,00:05:00,3.3060,3.3065,3.3030,3.3055,426
2012-06-22,00:10:00,3.3050,3.3070,3.3045,3.3050,213
2012-06-22,00:15:00,3.3050,3.3070,3.3045,3.3060,219
2012-06-22,00:20:00,3.3060,3.3065,3.3020,3.3030,320
2012-06-22,00:25:00,3.3030,3.3035,3.2960,3.2970,864
2012-06-22,00:30:00,3.2965,3.3030,3.2965,3.3020,555
2012-06-22,00:35:00,3.3020,3.3025,3.3000,3.3010,345
2012-06-22,00:40:00,3.3005,3.3015,3.2965,3.2980,378
2012-06-22,00:45:00,3.2975,3.3005,3.2970,3.2990,251
2012-06-22,00:50:00,3.2985,3.2995,3.2965,3.2985,263
2012-06-22,00:55:00,3.2985,3.3005,3.2970,3.2980,839
2012-06-22,01:00:00,3.2980,3.3010,3.2970,3.3000,321
2012-06-22,01:05:00,3.3000,3.3010,3.2980,3.2995,189
2012-06-22,01:10:00,3.3000,3.3000,3.2965,3.2970,183
2012-06-22,01:15:00,3.2975,3.2990,3.2965,3.2970,141
2012-06-22,01:20:00,3.2965,3.2980,3.2960,3.2970,64
2012-06-22,01:25:00,3.2960,3.2970,3.2960,3.2960,166
2012-06-22,01:30:00,3.2965,3.2985,3.2960,3.2975,293
2012-06-22,01:35:00,3.2975,3.2980,3.2950,3.2960,297
2012-06-22,01:40:00,3.2955,3.2965,3.2945,3.2945,286
2012-06-22,01:45:00,3.2945,3.2965,3.2945,3.2955,112
2012-06-22,01:50:00,3.2960,3.2980,3.2960,3.2975,109
2012-06-22,01:55:00,3.2980,3.3000,3.2975,3.3000,291
2012-06-22,02:00:00,3.3005,3.3005,3.2980,3.2980,85
2012-06-22,02:05:00,3.2995,3.3000,3.2970,3.2980,76
2012-06-22,02:10:00,3.2970,3.2995,3.2970,3.2985,238
2012-06-22,02:15:00,3.2985,3.2990,3.2965,3.2975,139
2012-06-22,02:20:00,3.2975,3.2985,3.2960,3.2970,283
2012-06-22,02:25:00,3.2975,3.2975,3.2940,3.2970,163
2012-06-22,02:30:00,3.2965,3.2985,3.2965,3.2975,31
2012-06-22,02:35:00,3.2975,3.2985,3.2965,3.2970,90
2012-06-22,02:40:00,3.2975,3.3075,3.2955,3.3065,412
2012-06-22,02:45:00,3.3070,3.3070,3.3020,3.3035,41
2012-06-22,02:50:00,3.3040,3.3070,3.3020,3.3035,65
2012-06-22,02:55:00,3.3040,3.3065,3.3035,3.3040,62
2012-06-22,03:00:00,3.3030,3.3055,3.3030,3.3055,61
2012-06-22,03:05:00,3.3045,3.3050,3.3010,3.3050,170
2012-06-22,03:10:00,3.3045,3.3045,3.3000,3.3005,121
2012-06-22,03:15:00,3.3005,3.3020,3.2965,3.2990,120
2012-06-22,03:20:00,3.2990,3.3015,3.2970,3.3010,41
2012-06-22,03:25:00,3.3010,3.3035,3.3005,3.3005,41
2012-06-22,03:30:00,3.3005,3.3005,3.2975,3.2975,80
2012-06-22,03:35:00,3.2980,3.3030,3.2980,3.3000,56
2012-06-22,03:40:00,3.2990,3.2990,3.2980,3.2985,26
2012-06-22,03:45:00,3.2975,3.2990,3.2975,3.2980,46
2012-06-22,03:50:00,3.2990,3.2990,3.2975,3.2975,42
2012-06-22,03:55:00,3.2970,3.2985,3.2940,3.2945,159
2012-06-22,04:00:00,3.2950,3.3020,3.2950,3.2980,108
2012-06-22,04:05:00,3.2980,3.3000,3.2975,3.2975,24
2012-06-22,04:10:00,3.2985,3.3015,3.2965,3.3010,40
2012-06-22,04:15:00,3.3000,3.3000,3.3000,3.3000,2
2012-06-22,04:20:00,3.3000,3.3015,3.3000,3.3015,7
2012-06-22,04:25:00,3.3005,3.3005,3.2995,3.3000,14
2012-06-22,04:30:00,3.2995,3.3005,3.2995,3.3000,10
2012-06-22,04:35:00,3.3000,3.3000,3.2965,3.2965,30
2012-06-22,04:40:00,3.2960,3.2960,3.2960,3.2960,7
2012-06-22,04:45:00,3.2960,3.2970,3.2960,3.2970,14
2012-06-22,04:50:00,3.2960,3.2975,3.2960,3.2975,8
2012-06-22,04:55:00,3.2970,3.2995,3.2970,3.2995,8
2012-06-22,05:00:00,3.2995,3.3000,3.2975,3.2975,49
2012-06-22,05:05:00,3.2985,3.2985,3.2960,3.2965,13
2012-06-22,05:10:00,3.2970,3.2995,3.2955,3.2965,8
2012-06-22,06:00:00,3.2950,3.3045,3.2950,3.3035,49
2012-06-22,06:05:00,3.3040,3.3055,3.3015,3.3015,14
2012-06-22,06:10:00,3.3025,3.3025,3.2985,3.2985,6
2012-06-22,06:15:00,3.2995,3.2995,3.2980,3.2980,7
2012-06-22,06:20:00,3.2975,3.3025,3.2975,3.3025,15
2012-06-22,06:25:00,3.3040,3.3045,3.3040,3.3040,15
2012-06-22,06:30:00,3.3035,3.3045,3.3035,3.3040,5
2012-06-22,06:35:00,3.3045,3.3055,3.3040,3.3055,12
2012-06-22,06:40:00,3.3055,3.3055,3.3035,3.3040,25
2012-06-22,06:45:00,3.3040,3.3050,3.3040,3.3050,5
2012-06-22,06:50:00,3.3040,3.3040,3.3025,3.3025,10
2012-06-22,06:55:00,3.3025,3.3025,3.3020,3.3020,3
2012-06-22,07:00:00,3.3020,3.3050,3.3020,3.3025,14
2012-06-22,07:05:00,3.3025,3.3055,3.3025,3.3040,11
2012-06-22,07:10:00,3.3035,3.3040,3.3035,3.3040,8
2012-06-22,07:15:00,3.3035,3.3045,3.3035,3.3035,13
2012-06-22,07:20:00,3.3040,3.3040,3.3035,3.3035,17
2012-06-22,07:25:00,3.3030,3.3030,3.3020,3.3020,18
2012-06-22,07:30:00,3.3020,3.3040,3.3020,3.3040,12
2012-06-22,07:35:00,3.3035,3.3040,3.3035,3.3040,4
2012-06-22,07:40:00,3.3050,3.3050,3.3050,3.3050,1
2012-06-22,07:45:00,3.3045,3.3060,3.3045,3.3060,10
2012-06-22,07:50:00,3.3055,3.3065,3.3055,3.3065,8
2012-06-22,07:55:00,3.3065,3.3070,3.3050,3.3050,13
2012-06-22,08:00:00,3.3055,3.3060,3.3035,3.3035,149
2012-06-22,08:05:00,3.3030,3.3035,3.3010,3.3025,44
2012-06-22,08:10:00,3.3020,3.3040,3.3010,3.3030,55
2012-06-22,08:15:00,3.3030,3.3040,3.3025,3.3030,34
2012-06-22,08:20:00,3.3035,3.3045,3.3035,3.3040,33
2012-06-22,08:25:00,3.3050,3.3060,3.3040,3.3060,40
2012-06-22,08:30:00,3.3060,3.3070,3.3045,3.3050,64
2012-06-22,08:35:00,3.3070,3.3085,3.3070,3.3085,41
2012-06-22,08:40:00,3.3090,3.3115,3.3090,3.3105,89
2012-06-22,08:45:00,3.3105,3.3120,3.3105,3.3105,76
2012-06-22,08:50:00,3.3110,3.3120,3.3100,3.3120,42
2012-06-22,08:55:00,3.3110,3.3120,3.3080,3.3080,37
2012-06-22,09:00:00,3.3090,3.3090,3.3065,3.3065,31
2012-06-22,09:05:00,3.3055,3.3115,3.3045,3.3100,155
2012-06-22,09:10:00,3.3105,3.3105,3.3075,3.3075,22
2012-06-22,09:15:00,3.3080,3.3085,3.3075,3.3075,4
2012-06-22,09:20:00,3.3075,3.3095,3.3075,3.3095,20
2012-06-22,09:25:00,3.3095,3.3095,3.3065,3.3070,32
2012-06-22,09:30:00,3.3070,3.3100,3.3065,3.3100,55
2012-06-22,09:35:00,3.3100,3.3105,3.3085,3.3105,75
2012-06-22,09:40:00,3.3105,3.3105,3.3075,3.3075,25
2012-06-22,09:45:00,3.3075,3.3080,3.3070,3.3070,16
2012-06-22,09:50:00,3.3070,3.3070,3.3010,3.3015,116
2012-06-22,09:55:00,3.3020,3.3020,3.2975,3.2990,176
2012-06-22,10:00:00,3.2990,3.3030,3.2985,3.3030,78
2012-06-22,10:05:00,3.3010,3.3015,3.3005,3.3005,23
2012-06-22,10:10:00,3.3015,3.3030,3.3005,3.3020,18
2012-06-22,10:15:00,3.3015,3.3025,3.3000,3.3005,71
2012-06-22,10:20:00,3.3010,3.3055,3.3005,3.3025,76
2012-06-22,10:25:00,3.3040,3.3040,3.3025,3.3025,2
2012-06-22,10:30:00,3.3020,3.3020,3.3015,3.3015,19
2012-06-22,10:35:00,3.3020,3.3020,3.3020,3.3020,4
2012-06-22,10:40:00,3.3030,3.3030,3.3010,3.3015,12
2012-06-22,10:45:00,3.3020,3.3050,3.3005,3.3050,61
2012-06-22,10:50:00,3.3030,3.3030,3.3020,3.3025,16
2012-06-22,10:55:00,3.3030,3.3045,3.3030,3.3035,3
2012-06-22,11:00:00,3.3035,3.3035,3.3035,3.3035,1
2012-06-22,11:05:00,3.3035,3.3040,3.3030,3.3040,12
2012-06-22,11:10:00,3.3045,3.3045,3.3045,3.3045,1
2012-06-22,11:15:00,3.3050,3.3050,3.3025,3.3030,25
2012-06-22,11:20:00,3.3030,3.3060,3.3030,3.3050,50
2012-06-22,11:25:00,3.3060,3.3065,3.3060,3.3060,28
2012-06-22,11:30:00,3.3055,3.3060,3.3055,3.3055,11
2012-06-22,11:35:00,3.3045,3.3045,3.3045,3.3045,1
2012-06-22,11:40:00,3.3040,3.3040,3.3010,3.3015,49
2012-06-22,11:45:00,3.3020,3.3035,3.3010,3.3010,13
2012-06-22,11:50:00,3.3010,3.3040,3.3010,3.3030,35
2012-06-22,11:55:00,3.3025,3.3035,3.3020,3.3020,11
2012-06-22,12:00:00,3.3015,3.3035,3.3010,3.3020,20
2012-06-22,12:05:00,3.3035,3.3045,3.3035,3.3040,24
2012-06-22,12:10:00,3.3045,3.3070,3.3035,3.3065,38
2012-06-22,12:15:00,3.3060,3.3070,3.3055,3.3065,34
2012-06-22,12:20:00,3.3060,3.3070,3.3040,3.3040,66
2012-06-22,12:25:00,3.3035,3.3070,3.3035,3.3070,28
2012-06-22,12:30:00,3.3070,3.3090,3.3040,3.3045,91
2012-06-22,12:35:00,3.3050,3.3065,3.3000,3.3015,119
2012-06-22,12:40:00,3.3020,3.3020,3.2985,3.2990,75
2012-06-22,12:45:00,3.2985,3.2985,3.2965,3.2975,96
2012-06-22,12:50:00,3.2980,3.2990,3.2955,3.2955,54
2012-06-22,12:55:00,3.2960,3.2960,3.2890,3.2890,230
2012-06-22,13:00:00,3.2895,3.2905,3.2885,3.2885,132
2012-06-22,13:05:00,3.2895,3.2895,3.2825,3.2885,518
2012-06-22,13:10:00,3.2885,3.2890,3.2880,3.2885,42
2012-06-22,13:15:00,3.2885,3.2890,3.2885,3.2885,37
2012-06-22,13:20:00,3.2885,3.2890,3.2885,3.2885,24
2012-06-22,13:25:00,3.2880,3.2920,3.2880,3.2920,135
2012-06-22,13:30:00,3.2915,3.2915,3.2865,3.2865,114
2012-06-22,13:35:00,3.2865,3.2875,3.2835,3.2870,97
2012-06-22,13:40:00,3.2870,3.2870,3.2845,3.2850,61
2012-06-22,13:45:00,3.2845,3.2850,3.2830,3.2845,100
2012-06-22,13:50:00,3.2845,3.2845,3.2810,3.2815,273
2012-06-22,13:55:00,3.2820,3.2840,3.2815,3.2840,179
2012-06-22,14:00:00,3.2840,3.2850,3.2835,3.2845,205
2012-06-22,14:05:00,3.2840,3.2850,3.2825,3.2845,98
2012-06-22,14:10:00,3.2845,3.2870,3.2840,3.2855,131
2012-06-22,14:15:00,3.2860,3.2865,3.2825,3.2830,64
2012-06-22,14:20:00,3.2825,3.2830,3.2790,3.2795,400
2012-06-22,14:25:00,3.2790,3.2790,3.2750,3.2755,287
2012-06-22,14:30:00,3.2760,3.2770,3.2725,3.2735,333
2012-06-22,14:35:00,3.2735,3.2745,3.2720,3.2730,198
2012-06-22,14:40:00,3.2730,3.2750,3.2705,3.2740,240
2012-06-22,14:45:00,3.2745,3.2745,3.2680,3.2705,255
2012-06-22,14:50:00,3.2700,3.2725,3.2695,3.2725,37
2012-06-22,14:55:00,3.2725,3.2725,3.2680,3.2690,191
2012-06-22,15:00:00,3.2690,3.2695,3.2635,3.2640,476
2012-06-22,15:05:00,3.2645,3.2655,3.2625,3.2650,413
2012-06-22,15:10:00,3.2650,3.2660,3.2565,3.2645,1080
2012-06-22,15:15:00,3.2650,3.2675,3.2630,3.2670,372
2012-06-22,15:20:00,3.2670,3.2735,3.2650,3.2715,442
2012-06-22,15:25:00,3.2720,3.2745,3.2690,3.2715,480
2012-06-22,15:30:00,3.2705,3.2715,3.2685,3.2705,245
2012-06-22,15:35:00,3.2705,3.2740,3.2695,3.2710,103
2012-06-22,15:40:00,3.2720,3.2770,3.2705,3.2730,224
2012-06-22,15:45:00,3.2725,3.2735,3.2710,3.2715,95
2012-06-22,15:50:00,3.2710,3.2730,3.2695,3.2700,153
2012-06-22,15:55:00,3.2700,3.2720,3.2685,3.2705,167
2012-06-22,16:00:00,3.2700,3.2745,3.2690,3.2730,216
2012-06-22,16:05:00,3.2725,3.2745,3.2695,3.2740,144
2012-06-22,16:10:00,3.2740,3.2780,3.2730,3.2780,216
2012-06-22,16:15:00,3.2775,3.2835,3.2775,3.2830,440
2012-06-22,16:20:00,3.2835,3.2840,3.2800,3.2820,147
2012-06-22,16:25:00,3.2825,3.2825,3.2785,3.2785,135
2012-06-22,16:30:00,3.2785,3.2830,3.2780,3.2830,71
2012-06-22,16:35:00,3.2820,3.2860,3.2820,3.2840,145
2012-06-22,16:40:00,3.2850,3.2880,3.2845,3.2850,216
2012-06-22,16:45:00,3.2860,3.2865,3.2825,3.2835,70
2012-06-22,16:50:00,3.2830,3.2845,3.2815,3.2845,91
2012-06-22,16:55:00,3.2850,3.2870,3.2840,3.2865,100
2012-06-22,17:00:00,3.2855,3.2920,3.2855,3.2920,197
2012-06-22,17:05:00,3.2920,3.2930,3.2905,3.2910,77
2012-06-22,17:10:00,3.2910,3.2920,3.2890,3.2905,175
2012-06-22,17:15:00,3.2900,3.2905,3.2875,3.2875,110
2012-06-22,17:20:00,3.2875,3.2885,3.2855,3.2880,161
2012-06-22,17:25:00,3.2885,3.2885,3.2830,3.2855,178
2012-06-22,17:30:00,3.2855,3.2870,3.2835,3.2835,133
2012-06-22,17:35:00,3.2835,3.2840,3.2805,3.2810,138
2012-06-22,17:40:00,3.2805,3.2835,3.2805,3.2820,136
2012-06-22,17:45:00,3.2820,3.2850,3.2800,3.2835,68
2012-06-22,17:50:00,3.2845,3.2850,3.2840,3.2845,44
2012-06-22,17:55:00,3.2845,3.2885,3.2840,3.2880,153
2012-06-22,18:00:00,3.2885,3.2895,3.2870,3.2875,112
2012-06-22,18:05:00,3.2870,3.2890,3.2835,3.2890,181
2012-06-22,18:10:00,3.2885,3.2895,3.2865,3.2880,94
2012-06-22,18:15:00,3.2875,3.2875,3.2845,3.2855,85
2012-06-22,18:20:00,3.2850,3.2895,3.2850,3.2890,67
2012-06-22,18:25:00,3.2895,3.2920,3.2855,3.2860,329
2012-06-22,18:30:00,3.2865,3.2885,3.2835,3.2835,177
2012-06-22,18:35:00,3.2840,3.2870,3.2835,3.2840,75
2012-06-22,18:40:00,3.2835,3.2850,3.2825,3.2840,109
2012-06-22,18:45:00,3.2840,3.2850,3.2820,3.2835,71
2012-06-22,18:50:00,3.2830,3.2845,3.2825,3.2830,41
2012-06-22,18:55:00,3.2825,3.2840,3.2820,3.2830,68
2012-06-22,19:00:00,3.2835,3.2855,3.2835,3.2845,103
2012-06-22,19:05:00,3.2845,3.2845,3.2795,3.2795,114
2012-06-22,19:10:00,3.2790,3.2815,3.2780,3.2800,315
2012-06-22,19:15:00,3.2800,3.2820,3.2770,3.2770,237
2012-06-22,19:20:00,3.2770,3.2820,3.2770,3.2810,153
2012-06-22,19:25:00,3.2810,3.2820,3.2735,3.2740,343
2012-06-22,19:30:00,3.2735,3.2810,3.2685,3.2805,638
2012-06-22,19:35:00,3.2810,3.2845,3.2780,3.2840,443
2012-06-22,19:40:00,3.2835,3.2890,3.2835,3.2850,300
2012-06-22,19:45:00,3.2855,3.2860,3.2830,3.2835,145
2012-06-22,19:50:00,3.2840,3.2885,3.2820,3.2860,263
2012-06-22,19:55:00,3.2850,3.2870,3.2835,3.2840,286
2012-06-22,20:00:00,3.2840,3.2870,3.2820,3.2825,189
2012-06-22,20:05:00,3.2825,3.2830,3.2805,3.2830,178
2012-06-22,20:10:00,3.2820,3.2865,3.2815,3.2865,335
2012-06-22,20:15:00,3.2860,3.2875,3.2830,3.2840,263
2012-06-22,20:20:00,3.2855,3.2920,3.2850,3.2915,482
2012-06-22,20:25:00,3.2915,3.2930,3.2880,3.2895,285
2012-06-22,20:30:00,3.2895,3.2895,3.2835,3.2865,296
2012-06-22,20:35:00,3.2850,3.2890,3.2840,3.2885,127
2012-06-22,20:40:00,3.2885,3.2920,3.2860,3.2880,394
2012-06-22,20:45:00,3.2885,3.2885,3.2820,3.2840,276
2012-06-22,20:50:00,3.2840,3.2850,3.2820,3.2835,115
2012-06-22,20:55:00,3.2840,3.2860,3.2830,3.2845,200
2012-06-22,21:00:00,3.2850,3.2940,3.2850,3.2920,331
2012-06-22,21:05:00,3.2915,3.2965,3.2905,3.2940,333
2012-06-22,21:10:00,3.2940,3.2995,3.2940,3.2985,513
2012-06-22,21:15:00,3.2985,3.3045,3.2940,3.3025,780
2012-06-22,21:20:00,3.3025,3.3030,3.2980,3.2985,278
2012-06-22,21:25:00,3.2990,3.3040,3.2990,3.3030,287
2012-06-22,21:30:00,3.3030,3.3075,3.3000,3.3010,709
2012-06-22,21:35:00,3.3005,3.3045,3.2935,3.2980,542
2012-06-22,21:40:00,3.2980,3.3015,3.2935,3.2955,506
2012-06-22,21:45:00,3.2955,3.2970,3.2890,3.2950,822
2012-06-22,21:50:00,3.2950,3.2995,3.2935,3.2985,453
2012-06-22,21:55:00,3.2985,3.3095,3.2980,3.3085,780
2012-06-22,22:00:00,3.3085,3.3100,3.3060,3.3070,452
2012-06-22,22:05:00,3.3070,3.3110,3.3040,3.3055,609
2012-06-22,22:10:00,3.3060,3.3075,3.3045,3.3050,302
2012-06-22,22:15:00,3.3055,3.3055,3.2980,3.2985,408
2012-06-22,22:20:00,3.2985,3.3010,3.2975,3.2980,422
2012-06-22,22:25:00,3.2980,3.3000,3.2965,3.2970,290
2012-06-22,22:30:00,3.2965,3.2980,3.2935,3.2965,480
2012-06-22,22:35:00,3.2970,3.2985,3.2950,3.2950,385
2012-06-22,22:40:00,3.2950,3.2950,3.2920,3.2925,235
2012-06-22,22:45:00,3.2920,3.2935,3.2870,3.2870,514
2012-06-22,22:50:00,3.2865,3.2905,3.2865,3.2890,369
2012-06-22,22:55:00,3.2890,3.3020,3.2890,3.2985,788
2012-06-22,23:00:00,3.2990,3.3050,3.2970,3.3030,647
2012-06-22,23:05:00,3.3035,3.3050,3.3000,3.3025,289
2012-06-22,23:10:00,3.3025,3.3025,3.2995,3.2995,157
2012-06-22,23:15:00,3.3000,3.3030,3.2975,3.3025,217
2012-06-22,23:20:00,3.3020,3.3035,3.3000,3.3000,174
2012-06-22,23:25:00,3.3000,3.3000,3.2940,3.2945,212
2012-06-22,23:30:00,3.2950,3.2975,3.2940,3.2970,265
2012-06-22,23:35:00,3.2975,3.3020,3.2950,3.3010,121
2012-06-22,23:40:00,3.3010,3.3060,3.3005,3.3060,234
2012-06-22,23:45:00,3.3060,3.3060,3.3020,3.3030,236
2012-06-22,23:50:00,3.3035,3.3035,3.2955,3.2955,363
2012-06-22,23:55:00,3.2955,3.2965,3.2920,3.2930,263
2012-06-23,00:00:00,3.2935,3.2970,3.2910,3.2955,296
2012-06-23,00:05:00,3.2955,3.2960,3.2920,3.2930,121
2012-06-23,00:10:00,3.2930,3.2965,3.2925,3.2955,199
2012-06-23,00:15:00,3.2955,3.2965,3.2950,3.2965,122
2012-06-23,00:20:00,3.2965,3.2970,3.2950,3.2965,105
2012-06-23,00:25:00,3.2970,3.3020,3.2965,3.3010,154
2012-06-23,00:30:00,3.3005,3.3020,3.3000,3.3010,131
2012-06-23,00:35:00,3.3015,3.3020,3.3000,3.3005,91
2012-06-23,00:40:00,3.3000,3.3010,3.2995,3.2995,217
2012-06-23,00:45:00,3.3000,3.3055,3.2995,3.3040,232
2012-06-23,00:50:00,3.3040,3.3050,3.3025,3.3025,152
2012-06-23,00:55:00,3.3025,3.3075,3.3025,3.3055,589
2012-06-23,01:00:00,3.3050,3.3065,3.3030,3.3030,145
2012-06-23,01:05:00,3.3030,3.3050,3.3025,3.3035,73
2012-06-23,01:10:00,3.3040,3.3040,3.3020,3.3030,49
2012-06-23,01:15:00,3.3035,3.3040,3.3020,3.3025,51
2012-06-23,01:20:00,3.3030,3.3040,3.3025,3.3030,30
2012-06-23,01:25:00,3.3035,3.3075,3.3035,3.3055,140
2012-06-23,01:30:00,3.3055,3.3065,3.3045,3.3045,80
2012-06-23,01:35:00,3.3040,3.3055,3.3040,3.3055,60
2012-06-23,01:40:00,3.3050,3.3095,3.3045,3.3090,181
2012-06-23,01:45:00,3.3095,3.3125,3.3095,3.3105,273
2012-06-23,01:50:00,3.3105,3.3110,3.3080,3.3085,152
2012-06-23,01:55:00,3.3085,3.3095,3.3075,3.3075,77
2012-06-23,02:00:00,3.3080,3.3140,3.3080,3.3115,151
2012-06-23,02:05:00,3.3115,3.3150,3.3115,3.3150,176
2012-06-23,02:10:00,3.3145,3.3155,3.3125,3.3135,105
2012-06-23,02:15:00,3.3140,3.3140,3.3100,3.3110,57
2012-06-23,02:20:00,3.3100,3.3110,3.3070,3.3095,108
2012-06-23,02:25:00,3.3095,3.3115,3.3095,3.3105,21
2012-06-23,02:30:00,3.3105,3.3110,3.3095,3.3100,36
2012-06-23,02:35:00,3.3105,3.3120,3.3105,3.3120,6
2012-06-23,02:40:00,3.3115,3.3125,3.3110,3.3120,31
2012-06-23,02:45:00,3.3115,3.3135,3.3110,3.3135,34
2012-06-23,02:50:00,3.3140,3.3145,3.3125,3.3135,94
2012-06-23,02:55:00,3.3135,3.3145,3.3130,3.3130,43
2012-06-23,03:00:00,3.3130,3.3130,3.3100,3.3100,64
2012-06-23,03:05:00,3.3100,3.3100,3.3090,3.3095,18
2012-06-23,03:10:00,3.3095,3.3120,3.3090,3.3105,33
2012-06-23,03:15:00,3.3100,3.3100,3.3090,3.3090,18
2012-06-23,03:20:00,3.3105,3.3110,3.3100,3.3105,15
2012-06-23,03:25:00,3.3100,3.3125,3.3100,3.3125,17
2012-06-23,03:30:00,3.3125,3.3135,3.3060,3.3125,34
2012-06-23,03:35:00,3.3125,3.3135,3.3125,3.3135,30
2012-06-23,03:40:00,3.3135,3.3145,3.3130,3.3135,61
2012-06-23,03:45:00,3.3140,3.3165,3.3130,3.3155,88
2012-06-23,03:50:00,3.3150,3.3165,3.3145,3.3165,34
2012-06-23,03:55:00,3.3160,3.3160,3.3110,3.3110,89
2012-06-23,04:00:00,3.3110,3.3150,3.3095,3.3150,33
2012-06-23,04:05:00,3.3135,3.3135,3.3095,3.3130,14
2012-06-23,04:10:00,3.3105,3.3105,3.3080,3.3090,34
2012-06-23,04:15:00,3.3085,3.3100,3.3085,3.3085,7
2012-06-23,04:20:00,3.3080,3.3105,3.3075,3.3105,22
2012-06-23,04:25:00,3.3110,3.3125,3.3100,3.3100,13
2012-06-23,04:30:00,3.3105,3.3105,3.3095,3.3095,6
2012-06-23,04:35:00,3.3075,3.3075,3.3075,3.3075,1
2012-06-23,04:40:00,3.3090,3.3120,3.3090,3.3120,5
2012-06-23,04:45:00,3.3100,3.3100,3.3075,3.3095,33
2012-06-23,04:50:00,3.3085,3.3085,3.3085,3.3085,1
2012-06-23,05:00:00,3.3105,3.3105,3.3105,3.3105,2
2012-06-23,05:05:00,3.3100,3.3120,3.3100,3.3120,11
2012-06-23,05:10:00,3.3120,3.3170,3.3120,3.3145,55
2012-06-25,06:00:00,3.3070,3.3115,3.3040,3.3090,94
2012-06-25,06:05:00,3.3090,3.3175,3.3090,3.3170,73
2012-06-25,06:10:00,3.3170,3.3170,3.3125,3.3160,55
2012-06-25,06:15:00,3.3160,3.3160,3.3110,3.3110,30
2012-06-25,06:20:00,3.3115,3.3120,3.3085,3.3085,13
2012-06-25,06:25:00,3.3080,3.3080,3.3075,3.3075,6
2012-06-25,06:30:00,3.3070,3.3090,3.3050,3.3090,60
2012-06-25,06:35:00,3.3095,3.3100,3.3075,3.3075,64
2012-06-25,06:40:00,3.3075,3.3075,3.3075,3.3075,7
2012-06-25,06:45:00,3.3080,3.3080,3.3065,3.3065,22
2012-06-25,06:50:00,3.3065,3.3070,3.3065,3.3070,6
2012-06-25,06:55:00,3.3070,3.3070,3.3050,3.3055,67
2012-06-25,07:00:00,3.3055,3.3065,3.3050,3.3065,30
2012-06-25,07:05:00,3.3065,3.3065,3.3055,3.3055,5
2012-06-25,07:15:00,3.3050,3.3050,3.3025,3.3025,20
2012-06-25,07:20:00,3.3015,3.3020,3.3010,3.3020,28
2012-06-25,07:25:00,3.3020,3.3045,3.3020,3.3040,35
2012-06-25,07:30:00,3.3040,3.3040,3.3025,3.3025,27
2012-06-25,07:35:00,3.3035,3.3035,3.3020,3.3025,28
2012-06-25,07:40:00,3.3030,3.3035,3.3030,3.3035,5
2012-06-25,07:45:00,3.3035,3.3055,3.3035,3.3050,27
2012-06-25,07:50:00,3.3045,3.3050,3.3040,3.3040,6
2012-06-25,07:55:00,3.3050,3.3050,3.3045,3.3045,18
2012-06-25,08:00:00,3.3050,3.3050,3.3030,3.3035,65
2012-06-25,08:05:00,3.3035,3.3060,3.3035,3.3060,65
2012-06-25,08:10:00,3.3055,3.3055,3.3010,3.3010,98
2012-06-25,08:15:00,3.3010,3.3015,3.2950,3.2965,271
2012-06-25,08:20:00,3.2965,3.2980,3.2960,3.2975,62
2012-06-25,08:25:00,3.2975,3.3010,3.2975,3.2990,64
2012-06-25,08:30:00,3.3000,3.3035,3.2985,3.3035,62
2012-06-25,08:35:00,3.3030,3.3035,3.3015,3.3015,27
2012-06-25,08:40:00,3.3015,3.3015,3.3000,3.3000,10
2012-06-25,08:45:00,3.2995,3.3025,3.2970,3.2995,85
2012-06-25,08:50:00,3.2990,3.3010,3.2980,3.3005,37
2012-06-25,08:55:00,3.3000,3.3025,3.3000,3.3020,78
2012-06-25,09:00:00,3.3015,3.3215,3.3005,3.3185,959
2012-06-25,09:05:00,3.3200,3.3230,3.3180,3.3190,613
2012-06-25,09:10:00,3.3185,3.3220,3.3170,3.3210,277
2012-06-25,09:15:00,3.3210,3.3230,3.3180,3.3190,165
2012-06-25,09:20:00,3.3180,3.3185,3.3165,3.3175,145
2012-06-25,09:25:00,3.3180,3.3210,3.3180,3.3210,88
2012-06-25,09:30:00,3.3200,3.3250,3.3195,3.3230,202
2012-06-25,09:35:00,3.3230,3.3230,3.3205,3.3205,76
2012-06-25,09:40:00,3.3210,3.3230,3.3210,3.3230,79
2012-06-25,09:45:00,3.3240,3.3320,3.3235,3.3280,373
2012-06-25,09:50:00,3.3290,3.3300,3.3225,3.3245,119
2012-06-25,09:55:00,3.3245,3.3275,3.3245,3.3265,24
2012-06-25,10:00:00,3.3250,3.3275,3.3245,3.3275,76
2012-06-25,10:05:00,3.3275,3.3275,3.3220,3.3225,107
2012-06-25,10:10:00,3.3225,3.3245,3.3220,3.3225,71
2012-06-25,10:15:00,3.3225,3.3225,3.3225,3.3225,2
2012-06-25,10:20:00,3.3220,3.3255,3.3220,3.3250,120
2012-06-25,10:25:00,3.3250,3.3260,3.3235,3.3240,65
2012-06-25,10:30:00,3.3240,3.3245,3.3235,3.3240,26
2012-06-25,10:35:00,3.3240,3.3250,3.3235,3.3235,31
2012-06-25,10:40:00,3.3245,3.3245,3.3230,3.3235,23
2012-06-25,10:45:00,3.3235,3.3240,3.3225,3.3235,18
2012-06-25,10:50:00,3.3230,3.3235,3.3230,3.3235,18
2012-06-25,10:55:00,3.3235,3.3235,3.3220,3.3225,19
2012-06-25,11:00:00,3.3220,3.3220,3.3215,3.3220,21
2012-06-25,11:05:00,3.3220,3.3240,3.3220,3.3240,26
2012-06-25,11:10:00,3.3235,3.3235,3.3235,3.3235,1
2012-06-25,11:15:00,3.3230,3.3240,3.3225,3.3240,8
2012-06-25,11:20:00,3.3230,3.3245,3.3225,3.3230,10
2012-06-25,11:25:00,3.3235,3.3235,3.3225,3.3230,26
2012-06-25,11:30:00,3.3230,3.3240,3.3230,3.3235,18
2012-06-25,11:35:00,3.3235,3.3240,3.3235,3.3240,16
2012-06-25,11:40:00,3.3240,3.3255,3.3240,3.3250,67
2012-06-25,11:45:00,3.3240,3.3250,3.3240,3.3250,11
2012-06-25,11:50:00,3.3240,3.3255,3.3240,3.3250,26
2012-06-25,11:55:00,3.3255,3.3255,3.3250,3.3255,4
2012-06-25,12:00:00,3.3255,3.3265,3.3255,3.3260,5
2012-06-25,12:05:00,3.3260,3.3260,3.3250,3.3250,12
2012-06-25,12:10:00,3.3250,3.3255,3.3250,3.3255,5
2012-06-25,12:15:00,3.3250,3.3250,3.3250,3.3250,1
2012-06-25,12:20:00,3.3250,3.3260,3.3250,3.3260,5
2012-06-25,12:25:00,3.3250,3.3250,3.3240,3.3250,32
2012-06-25,12:30:00,3.3250,3.3275,3.3245,3.3255,102
2012-06-25,12:35:00,3.3250,3.3270,3.3240,3.3270,29
2012-06-25,12:40:00,3.3265,3.3275,3.3260,3.3265,27
2012-06-25,12:45:00,3.3270,3.3280,3.3265,3.3275,40
2012-06-25,12:50:00,3.3275,3.3280,3.3270,3.3280,17
2012-06-25,12:55:00,3.3280,3.3295,3.3270,3.3290,77
2012-06-25,13:00:00,3.3290,3.3295,3.3270,3.3285,68
2012-06-25,13:05:00,3.3285,3.3305,3.3250,3.3255,121
2012-06-25,13:10:00,3.3255,3.3255,3.3230,3.3235,60
2012-06-25,13:15:00,3.3245,3.3255,3.3245,3.3250,62
2012-06-25,13:20:00,3.3245,3.3245,3.3200,3.3215,126
2012-06-25,13:25:00,3.3210,3.3230,3.3210,3.3225,26
2012-06-25,13:30:00,3.3220,3.3220,3.3195,3.3205,118
2012-06-25,13:35:00,3.3205,3.3230,3.3205,3.3230,27
2012-06-25,13:40:00,3.3230,3.3260,3.3230,3.3260,48
2012-06-25,13:45:00,3.3265,3.3290,3.3255,3.3280,63
2012-06-25,13:50:00,3.3280,3.3290,3.3265,3.3280,104
2012-06-25,13:55:00,3.3280,3.3280,3.3255,3.3255,31
2012-06-25,14:00:00,3.3250,3.3250,3.3225,3.3250,228
2012-06-25,14:05:00,3.3245,3.3265,3.3245,3.3250,71
2012-06-25,14:10:00,3.3245,3.3270,3.3240,3.3260,50
2012-06-25,14:15:00,3.3260,3.3265,3.3245,3.3245,46
2012-06-25,14:20:00,3.3245,3.3280,3.3245,3.3265,70
2012-06-25,14:25:00,3.3270,3.3275,3.3255,3.3255,38
2012-06-25,14:30:00,3.3250,3.3255,3.3175,3.3190,209
2012-06-25,14:35:00,3.3200,3.3205,3.3155,3.3165,109
2012-06-25,14:40:00,3.3165,3.3190,3.3155,3.3170,169
2012-06-25,14:45:00,3.3175,3.3175,3.3130,3.3135,191
2012-06-25,14:50:00,3.3130,3.3160,3.3100,3.3160,311
2012-06-25,14:55:00,3.3155,3.3155,3.3105,3.3110,181
2012-06-25,15:00:00,3.3105,3.3110,3.3065,3.3080,444
2012-06-25,15:05:00,3.3080,3.3080,3.3050,3.3070,303
2012-06-25,15:10:00,3.3060,3.3105,3.3055,3.3090,282
2012-06-25,15:15:00,3.3085,3.3115,3.3080,3.3095,72
2012-06-25,15:20:00,3.3090,3.3105,3.3050,3.3055,139
2012-06-25,15:25:00,3.3050,3.3055,3.3010,3.3010,212
2012-06-25,15:30:00,3.3005,3.3040,3.3000,3.3040,203
2012-06-25,15:35:00,3.3035,3.3055,3.3030,3.3045,120
2012-06-25,15:40:00,3.3045,3.3050,3.3025,3.3030,68
2012-06-25,15:45:00,3.3035,3.3035,3.3015,3.3025,199
2012-06-25,15:50:00,3.3025,3.3040,3.2980,3.2980,392
2012-06-25,15:55:00,3.2985,3.3000,3.2975,3.2990,233
2012-06-25,16:00:00,3.2985,3.3040,3.2980,3.3020,251
2012-06-25,16:05:00,3.3010,3.3025,3.3000,3.3025,76
2012-06-25,16:10:00,3.3020,3.3040,3.3020,3.3025,98
2012-06-25,16:15:00,3.3025,3.3050,3.3020,3.3030,48
2012-06-25,16:20:00,3.3030,3.3030,3.3010,3.3020,38
2012-06-25,16:25:00,3.3040,3.3045,3.3025,3.3040,51
2012-06-25,16:30:00,3.3040,3.3110,3.3040,3.3105,270
2012-06-25,16:35:00,3.3110,3.3115,3.3080,3.3090,137
2012-06-25,16:40:00,3.3090,3.3105,3.3090,3.3105,95
2012-06-25,16:45:00,3.3105,3.3110,3.3090,3.3110,52
2012-06-25,16:50:00,3.3110,3.3140,3.3110,3.3125,148
2012-06-25,16:55:00,3.3120,3.3120,3.3070,3.3070,83
2012-06-25,17:00:00,3.3080,3.3095,3.3045,3.3050,129
2012-06-25,17:05:00,3.3045,3.3045,3.2995,3.3000,128
2012-06-25,17:10:00,3.3000,3.3015,3.2970,3.3015,265
2012-06-25,17:15:00,3.3010,3.3045,3.3010,3.3010,140
2012-06-25,17:20:00,3.3015,3.3035,3.3005,3.3020,45
2012-06-25,17:25:00,3.3020,3.3030,3.2990,3.3015,65
2012-06-25,17:30:00,3.3025,3.3040,3.3005,3.3040,66
2012-06-25,17:35:00,3.3040,3.3040,3.3005,3.3010,67
2012-06-25,17:40:00,3.3010,3.3040,3.3010,3.3040,59
2012-06-25,17:45:00,3.3035,3.3035,3.3005,3.3025,80
2012-06-25,17:50:00,3.3020,3.3040,3.3020,3.3020,126
2012-06-25,17:55:00,3.3025,3.3025,3.3010,3.3025,51
2012-06-25,18:00:00,3.3020,3.3020,3.2990,3.2995,141
2012-06-25,18:05:00,3.2990,3.3005,3.2980,3.3005,187
2012-06-25,18:10:00,3.3000,3.3005,3.2980,3.3005,99
2012-06-25,18:15:00,3.3010,3.3025,3.2950,3.2970,178
2012-06-25,18:20:00,3.2975,3.2975,3.2925,3.2945,328
2012-06-25,18:25:00,3.2940,3.2975,3.2935,3.2955,138
2012-06-25,18:30:00,3.2960,3.2960,3.2935,3.2955,143
2012-06-25,18:35:00,3.2950,3.2980,3.2950,3.2975,167
2012-06-25,18:40:00,3.2975,3.2990,3.2970,3.2970,78
2012-06-25,18:45:00,3.2965,3.2970,3.2950,3.2965,426
2012-06-25,18:50:00,3.2970,3.2975,3.2945,3.2950,290
2012-06-25,18:55:00,3.2950,3.2970,3.2935,3.2965,137
2012-06-25,19:00:00,3.2960,3.2985,3.2960,3.2980,114
2012-06-25,19:05:00,3.2975,3.2980,3.2955,3.2965,78
2012-06-25,19:10:00,3.2970,3.2980,3.2960,3.2970,177
2012-06-25,19:15:00,3.2965,3.2995,3.2965,3.2995,129
2012-06-25,19:20:00,3.3000,3.3010,3.2985,3.3005,182
2012-06-25,19:25:00,3.3005,3.3030,3.2980,3.3020,280
2012-06-25,19:30:00,3.3025,3.3050,3.3010,3.3020,370
2012-06-25,19:35:00,3.3020,3.3025,3.3000,3.3020,392
2012-06-25,19:40:00,3.3015,3.3020,3.3000,3.3010,116
2012-06-25,19:45:00,3.3010,3.3020,3.3010,3.3015,84
2012-06-25,19:50:00,3.3020,3.3025,3.3005,3.3025,186
2012-06-25,19:55:00,3.3020,3.3075,3.3020,3.3070,267
2012-06-25,20:00:00,3.3070,3.3085,3.3040,3.3055,213
2012-06-25,20:05:00,3.3050,3.3075,3.3045,3.3075,104
2012-06-25,20:10:00,3.3070,3.3075,3.3025,3.3055,349
2012-06-25,20:15:00,3.3050,3.3050,3.3025,3.3035,120
2012-06-25,20:20:00,3.3035,3.3055,3.3030,3.3050,286
2012-06-25,20:25:00,3.3050,3.3050,3.2940,3.2945,1072
2012-06-25,20:30:00,3.2945,3.2965,3.2855,3.2860,1603
2012-06-25,20:35:00,3.2860,3.2860,3.2810,3.2840,884
2012-06-25,20:40:00,3.2840,3.2855,3.2820,3.2850,361
2012-06-25,20:45:00,3.2850,3.2870,3.2830,3.2870,235
2012-06-25,20:50:00,3.2870,3.2880,3.2850,3.2865,157
2012-06-25,20:55:00,3.2865,3.2870,3.2790,3.2830,438
2012-06-25,21:00:00,3.2825,3.2870,3.2820,3.2850,259
2012-06-25,21:05:00,3.2860,3.2880,3.2850,3.2870,133
2012-06-25,21:10:00,3.2865,3.2895,3.2860,3.2880,316
2012-06-25,21:15:00,3.2880,3.2890,3.2870,3.2875,169
2012-06-25,21:20:00,3.2875,3.2905,3.2870,3.2900,365
2012-06-25,21:25:00,3.2905,3.2905,3.2875,3.2885,205
2012-06-25,21:30:00,3.2890,3.2890,3.2845,3.2860,214
2012-06-25,21:35:00,3.2870,3.2870,3.2820,3.2830,482
2012-06-25,21:40:00,3.2830,3.2855,3.2785,3.2845,726
2012-06-25,21:45:00,3.2845,3.2845,3.2810,3.2835,311
2012-06-25,21:50:00,3.2835,3.2840,3.2805,3.2815,515
2012-06-25,21:55:00,3.2820,3.2850,3.2815,3.2850,168
2012-06-25,22:00:00,3.2850,3.2960,3.2845,3.2915,913
2012-06-25,22:05:00,3.2910,3.2955,3.2870,3.2870,574
2012-06-25,22:10:00,3.2880,3.2910,3.2860,3.2890,342
2012-06-25,22:15:00,3.2880,3.2885,3.2825,3.2855,410
2012-06-25,22:20:00,3.2855,3.2875,3.2835,3.2855,390
2012-06-25,22:25:00,3.2860,3.2875,3.2845,3.2860,114
2012-06-25,22:30:00,3.2865,3.2940,3.2865,3.2875,338
2012-06-25,22:35:00,3.2875,3.2895,3.2850,3.2860,298
2012-06-25,22:40:00,3.2855,3.2885,3.2850,3.2875,252
2012-06-25,22:45:00,3.2880,3.2885,3.2855,3.2855,222
2012-06-25,22:50:00,3.2860,3.2905,3.2855,3.2895,186
2012-06-25,22:55:00,3.2895,3.2915,3.2880,3.2895,240
2012-06-25,23:00:00,3.2895,3.2910,3.2875,3.2880,151
2012-06-25,23:05:00,3.2880,3.2910,3.2875,3.2895,108
2012-06-25,23:10:00,3.2895,3.2915,3.2865,3.2870,137
2012-06-25,23:15:00,3.2875,3.2910,3.2865,3.2905,223
2012-06-25,23:20:00,3.2900,3.2920,3.2895,3.2915,295
2012-06-25,23:25:00,3.2915,3.2950,3.2910,3.2945,459
2012-06-25,23:30:00,3.2950,3.2955,3.2905,3.2915,276
2012-06-25,23:35:00,3.2910,3.2930,3.2905,3.2920,173
2012-06-25,23:40:00,3.2920,3.2960,3.2900,3.2940,269
2012-06-25,23:45:00,3.2940,3.3010,3.2940,3.2995,326
2012-06-25,23:50:00,3.2995,3.3005,3.2970,3.3005,121
2012-06-25,23:55:00,3.3010,3.3025,3.2990,3.3010,354
2012-06-26,00:00:00,3.3005,3.3045,3.2990,3.3015,418
2012-06-26,00:05:00,3.3015,3.3030,3.3010,3.3025,105
2012-06-26,00:10:00,3.3030,3.3035,3.3005,3.3015,121
2012-06-26,00:15:00,3.3015,3.3055,3.3010,3.3050,169
2012-06-26,00:20:00,3.3050,3.3070,3.3020,3.3020,401
2012-06-26,00:25:00,3.3020,3.3030,3.3015,3.3015,85
2012-06-26,00:30:00,3.3010,3.3025,3.3005,3.3005,109
2012-06-26,00:35:00,3.3010,3.3040,3.3000,3.3030,239
2012-06-26,00:40:00,3.3030,3.3090,3.3030,3.3075,373
2012-06-26,00:45:00,3.3075,3.3140,3.3070,3.3125,539
2012-06-26,00:50:00,3.3125,3.3160,3.3115,3.3155,496
2012-06-26,00:55:00,3.3150,3.3170,3.3140,3.3165,983
2012-06-26,01:00:00,3.3160,3.3160,3.3120,3.3130,309
2012-06-26,01:05:00,3.3130,3.3145,3.3130,3.3135,47
2012-06-26,01:10:00,3.3135,3.3155,3.3135,3.3155,128
2012-06-26,01:15:00,3.3155,3.3175,3.3150,3.3170,146
2012-06-26,01:20:00,3.3170,3.3190,3.3165,3.3185,149
2012-06-26,01:25:00,3.3180,3.3230,3.3180,3.3210,271
2012-06-26,01:30:00,3.3210,3.3250,3.3200,3.3240,221
2012-06-26,01:35:00,3.3240,3.3245,3.3225,3.3230,68
2012-06-26,01:40:00,3.3235,3.3235,3.3210,3.3215,107
2012-06-26,01:45:00,3.3215,3.3220,3.3205,3.3205,70
2012-06-26,01:50:00,3.3210,3.3215,3.3200,3.3205,89
2012-06-26,01:55:00,3.3210,3.3245,3.3205,3.3245,132
2012-06-26,02:00:00,3.3245,3.3285,3.3245,3.3275,124
2012-06-26,02:05:00,3.3280,3.3280,3.3205,3.3220,182
2012-06-26,02:10:00,3.3225,3.3245,3.3220,3.3235,103
2012-06-26,02:15:00,3.3235,3.3260,3.3230,3.3260,54
2012-06-26,02:20:00,3.3260,3.3275,3.3235,3.3275,66
2012-06-26,02:25:00,3.3280,3.3290,3.3280,3.3285,151
2012-06-26,02:30:00,3.3285,3.3300,3.3280,3.3290,141
2012-06-26,02:35:00,3.3285,3.3290,3.3275,3.3280,56
2012-06-26,02:40:00,3.3280,3.3290,3.3275,3.3275,14
2012-06-26,02:45:00,3.3275,3.3275,3.3245,3.3250,55
2012-06-26,02:50:00,3.3245,3.3285,3.3235,3.3285,121
2012-06-26,02:55:00,3.3280,3.3285,3.3280,3.3280,31
2012-06-26,03:00:00,3.3285,3.3290,3.3280,3.3280,54
2012-06-26,03:05:00,3.3285,3.3330,3.3280,3.3310,115
2012-06-26,03:10:00,3.3315,3.3375,3.3315,3.3350,199
2012-06-26,03:15:00,3.3340,3.3340,3.3290,3.3310,91
2012-06-26,03:20:00,3.3315,3.3335,3.3300,3.3330,26
2012-06-26,03:25:00,3.3335,3.3350,3.3330,3.3345,53
2012-06-26,03:30:00,3.3345,3.3345,3.3160,3.3330,33
2012-06-26,03:35:00,3.3335,3.3360,3.3335,3.3345,65
2012-06-26,03:40:00,3.3355,3.3360,3.3335,3.3345,27
2012-06-26,03:45:00,3.3345,3.3380,3.3345,3.3370,117
2012-06-26,03:50:00,3.3365,3.3380,3.3365,3.3370,88
2012-06-26,03:55:00,3.3375,3.3375,3.3365,3.3370,32
2012-06-26,04:00:00,3.3375,3.3380,3.3370,3.3370,38
2012-06-26,04:05:00,3.3365,3.3370,3.3365,3.3365,104
2012-06-26,04:10:00,3.3365,3.3370,3.3365,3.3365,65
2012-06-26,04:15:00,3.3365,3.3365,3.3345,3.3345,20
2012-06-26,04:20:00,3.3350,3.3350,3.3330,3.3335,24
2012-06-26,04:25:00,3.3335,3.3335,3.3315,3.3315,24
2012-06-26,04:30:00,3.3330,3.3330,3.3300,3.3300,8
2012-06-26,04:35:00,3.3315,3.3325,3.3315,3.3325,4
2012-06-26,04:40:00,3.3310,3.3310,3.3305,3.3305,8
2012-06-26,04:45:00,3.3315,3.3315,3.3295,3.3295,9
2012-06-26,04:50:00,3.3295,3.3295,3.3290,3.3290,6
2012-06-26,04:55:00,3.3305,3.3310,3.3305,3.3310,4
2012-06-26,05:00:00,3.3310,3.3310,3.3305,3.3305,3
2012-06-26,05:05:00,3.3300,3.3310,3.3300,3.3310,11
2012-06-26,05:10:00,3.3295,3.3295,3.3255,3.3255,44
2012-06-26,06:00:00,3.3230,3.3300,3.3225,3.3255,44
2012-06-26,06:05:00,3.3255,3.3270,3.3255,3.3270,13
2012-06-26,06:10:00,3.3265,3.3275,3.3260,3.3275,6
2012-06-26,06:15:00,3.3265,3.3275,3.3265,3.3270,11
2012-06-26,06:20:00,3.3280,3.3280,3.3275,3.3275,3
2012-06-26,06:25:00,3.3285,3.3295,3.3275,3.3280,27
2012-06-26,06:30:00,3.3280,3.3285,3.3275,3.3275,18
2012-06-26,06:35:00,3.3280,3.3330,3.3275,3.3320,38
2012-06-26,06:40:00,3.3310,3.3310,3.3300,3.3300,10
2012-06-26,06:45:00,3.3305,3.3320,3.3305,3.3320,6
2012-06-26,06:50:00,3.3320,3.3330,3.3320,3.3330,10
2012-06-26,06:55:00,3.3330,3.3330,3.3325,3.3330,7
2012-06-26,07:00:00,3.3340,3.3350,3.3305,3.3340,44
2012-06-26,07:05:00,3.3330,3.3330,3.3325,3.3325,8
2012-06-26,07:10:00,3.3330,3.3355,3.3330,3.3350,17
2012-06-26,07:15:00,3.3345,3.3345,3.3335,3.3340,8
2012-06-26,07:20:00,3.3340,3.3340,3.3305,3.3320,42
2012-06-26,07:25:00,3.3315,3.3315,3.3310,3.3310,7
2012-06-26,07:30:00,3.3315,3.3325,3.3315,3.3325,7
2012-06-26,07:35:00,3.3330,3.3330,3.3330,3.3330,1
2012-06-26,07:40:00,3.3335,3.3335,3.3315,3.3320,22
2012-06-26,07:45:00,3.3320,3.3320,3.3315,3.3315,15
2012-06-26,07:50:00,3.3310,3.3315,3.3305,3.3310,18
2012-06-26,07:55:00,3.3310,3.3325,3.3310,3.3320,41
2012-06-26,08:00:00,3.3310,3.3335,3.3290,3.3330,212
2012-06-26,08:05:00,3.3330,3.3330,3.3305,3.3305,113
2012-06-26,08:10:00,3.3305,3.3325,3.3300,3.3315,26
2012-06-26,08:15:00,3.3310,3.3325,3.3280,3.3280,117
2012-06-26,08:20:00,3.3285,3.3315,3.3240,3.3250,175
2012-06-26,08:25:00,3.3240,3.3240,3.3225,3.3235,28
2012-06-26,08:30:00,3.3235,3.3270,3.3235,3.3260,95
2012-06-26,08:35:00,3.3255,3.3300,3.3250,3.3285,57
2012-06-26,08:40:00,3.3290,3.3300,3.3275,3.3290,176
2012-06-26,08:45:00,3.3280,3.3300,3.3250,3.3260,258
2012-06-26,08:50:00,3.3260,3.3265,3.3230,3.3245,99
2012-06-26,08:55:00,3.3250,3.3280,3.3240,3.3280,125
2012-06-26,09:00:00,3.3290,3.3330,3.3270,3.3305,331
2012-06-26,09:05:00,3.3310,3.3315,3.3260,3.3265,107
2012-06-26,09:10:00,3.3260,3.3280,3.3245,3.3260,66
2012-06-26,09:15:00,3.3270,3.3280,3.3270,3.3270,47
2012-06-26,09:20:00,3.3265,3.3305,3.3265,3.3300,59
2012-06-26,09:25:00,3.3300,3.3305,3.3280,3.3290,26
2012-06-26,09:30:00,3.3300,3.3305,3.3280,3.3305,100
2012-06-26,09:35:00,3.3300,3.3300,3.3285,3.3290,42
2012-06-26,09:40:00,3.3290,3.3295,3.3285,3.3290,10
2012-06-26,09:45:00,3.3290,3.3290,3.3270,3.3280,31
2012-06-26,09:50:00,3.3275,3.3290,3.3270,3.3275,33
2012-06-26,09:55:00,3.3275,3.3295,3.3275,3.3280,21
2012-06-26,10:00:00,3.3290,3.3300,3.3290,3.3290,33
2012-06-26,10:05:00,3.3275,3.3275,3.3265,3.3270,21
2012-06-26,10:10:00,3.3265,3.3270,3.3250,3.3260,32
2012-06-26,10:15:00,3.3265,3.3285,3.3265,3.3285,18
2012-06-26,10:20:00,3.3285,3.3285,3.3255,3.3260,11
2012-06-26,10:25:00,3.3260,3.3260,3.3260,3.3260,1
2012-06-26,10:30:00,3.3270,3.3275,3.3260,3.3265,11
2012-06-26,10:35:00,3.3265,3.3275,3.3265,3.3275,10
2012-06-26,10:40:00,3.3275,3.3295,3.3270,3.3285,24
2012-06-26,10:45:00,3.3285,3.3285,3.3265,3.3265,12
2012-06-26,10:50:00,3.3265,3.3280,3.3250,3.3255,52
2012-06-26,10:55:00,3.3245,3.3260,3.3240,3.3250,56
2012-06-26,11:00:00,3.3250,3.3265,3.3220,3.3235,117
2012-06-26,11:05:00,3.3240,3.3250,3.3235,3.3250,70
2012-06-26,11:10:00,3.3250,3.3285,3.3250,3.3275,69
2012-06-26,11:15:00,3.3270,3.3270,3.3260,3.3265,10
2012-06-26,11:20:00,3.3250,3.3255,3.3245,3.3255,10
2012-06-26,11:25:00,3.3245,3.3250,3.3230,3.3230,22
2012-06-26,11:30:00,3.3235,3.3250,3.3235,3.3250,10
2012-06-26,11:35:00,3.3265,3.3280,3.3260,3.3260,14
2012-06-26,11:40:00,3.3250,3.3270,3.3230,3.3240,32
2012-06-26,11:45:00,3.3245,3.3245,3.3245,3.3245,2
2012-06-26,11:50:00,3.3235,3.3240,3.3220,3.3220,18
2012-06-26,11:55:00,3.3220,3.3220,3.3185,3.3195,88
2012-06-26,12:00:00,3.3195,3.3205,3.3170,3.3175,80
2012-06-26,12:05:00,3.3170,3.3175,3.3170,3.3170,60
2012-06-26,12:10:00,3.3165,3.3170,3.3160,3.3170,34
2012-06-26,12:15:00,3.3170,3.3175,3.3170,3.3175,12
2012-06-26,12:20:00,3.3175,3.3180,3.3170,3.3170,19
2012-06-26,12:25:00,3.3175,3.3180,3.3165,3.3170,14
2012-06-26,12:30:00,3.3175,3.3180,3.3160,3.3180,79
2012-06-26,12:35:00,3.3180,3.3200,3.3175,3.3200,47
2012-06-26,12:40:00,3.3205,3.3205,3.3185,3.3195,29
2012-06-26,12:45:00,3.3190,3.3195,3.3190,3.3195,28
2012-06-26,12:50:00,3.3190,3.3200,3.3190,3.3200,35
2012-06-26,12:55:00,3.3205,3.3205,3.3200,3.3200,55
2012-06-26,13:00:00,3.3200,3.3205,3.3195,3.3195,20
2012-06-26,13:05:00,3.3200,3.3200,3.3185,3.3190,53
2012-06-26,13:10:00,3.3185,3.3185,3.3140,3.3150,241
2012-06-26,13:15:00,3.3150,3.3160,3.3145,3.3155,41
2012-06-26,13:20:00,3.3165,3.3175,3.3165,3.3170,65
2012-06-26,13:25:00,3.3170,3.3180,3.3170,3.3180,32
2012-06-26,13:30:00,3.3185,3.3200,3.3185,3.3200,73
2012-06-26,13:35:00,3.3205,3.3225,3.3205,3.3225,28
2012-06-26,13:40:00,3.3235,3.3240,3.3220,3.3220,29
2012-06-26,13:45:00,3.3230,3.3230,3.3100,3.3130,443
2012-06-26,13:50:00,3.3130,3.3130,3.3060,3.3060,245
2012-06-26,13:55:00,3.3055,3.3085,3.3055,3.3085,169
2012-06-26,14:00:00,3.3090,3.3125,3.3090,3.3115,141
2012-06-26,14:05:00,3.3110,3.3120,3.3100,3.3110,59
2012-06-26,14:10:00,3.3110,3.3115,3.3090,3.3090,126
2012-06-26,14:15:00,3.3095,3.3110,3.3085,3.3105,108
2012-06-26,14:20:00,3.3110,3.3110,3.3080,3.3080,40
2012-06-26,14:25:00,3.3080,3.3080,3.3025,3.3030,337
2012-06-26,14:30:00,3.3030,3.3060,3.3025,3.3055,110
2012-06-26,14:35:00,3.3050,3.3060,3.2995,3.3015,269
2012-06-26,14:40:00,3.3005,3.3025,3.3000,3.3020,174
2012-06-26,14:45:00,3.3020,3.3025,3.2975,3.2975,270
2012-06-26,14:50:00,3.2970,3.3000,3.2970,3.2990,96
2012-06-26,14:55:00,3.2995,3.3045,3.2990,3.3020,168
2012-06-26,15:00:00,3.3030,3.3060,3.3010,3.3060,132
2012-06-26,15:05:00,3.3060,3.3060,3.3035,3.3060,69
2012-06-26,15:10:00,3.3065,3.3065,3.2990,3.2990,131
2012-06-26,15:15:00,3.2990,3.3015,3.2990,3.3010,73
2012-06-26,15:20:00,3.3005,3.3055,3.2995,3.3050,81
2012-06-26,15:25:00,3.3055,3.3100,3.3050,3.3090,216
2012-06-26,15:30:00,3.3095,3.3120,3.3080,3.3090,135
2012-06-26,15:35:00,3.3085,3.3140,3.3080,3.3130,202
2012-06-26,15:40:00,3.3125,3.3130,3.3105,3.3120,121
2012-06-26,15:45:00,3.3125,3.3130,3.3090,3.3095,686
2012-06-26,15:50:00,3.3090,3.3105,3.3070,3.3090,612
2012-06-26,15:55:00,3.3080,3.3100,3.3055,3.3100,596
2012-06-26,16:00:00,3.3100,3.3125,3.3085,3.3125,604
2012-06-26,16:05:00,3.3125,3.3155,3.3105,3.3145,372
2012-06-26,16:10:00,3.3145,3.3155,3.3120,3.3140,331
2012-06-26,16:15:00,3.3145,3.3155,3.3130,3.3130,422
2012-06-26,16:20:00,3.3130,3.3135,3.3100,3.3125,191
2012-06-26,16:25:00,3.3115,3.3115,3.3075,3.3085,140
2012-06-26,16:30:00,3.3085,3.3090,3.3055,3.3055,71
2012-06-26,16:35:00,3.3065,3.3095,3.3065,3.3085,88
2012-06-26,16:40:00,3.3090,3.3095,3.3060,3.3060,103
2012-06-26,16:45:00,3.3060,3.3070,3.3025,3.3035,120
2012-06-26,16:50:00,3.3040,3.3050,3.3025,3.3040,82
2012-06-26,16:55:00,3.3050,3.3080,3.3035,3.3035,150
2012-06-26,17:00:00,3.3040,3.3040,3.3015,3.3035,137
2012-06-26,17:05:00,3.3035,3.3045,3.3020,3.3020,102
2012-06-26,17:10:00,3.3025,3.3045,3.3020,3.3045,62
2012-06-26,17:15:00,3.3035,3.3060,3.3025,3.3035,32
2012-06-26,17:20:00,3.3035,3.3040,3.3020,3.3035,69
2012-06-26,17:25:00,3.3035,3.3060,3.3035,3.3055,63
2012-06-26,17:30:00,3.3055,3.3090,3.3055,3.3080,90
2012-06-26,17:35:00,3.3095,3.3100,3.3090,3.3090,30
2012-06-26,17:40:00,3.3100,3.3135,3.3095,3.3125,125
2012-06-26,17:45:00,3.3125,3.3135,3.3100,3.3100,52
2012-06-26,17:50:00,3.3105,3.3130,3.3105,3.3125,41
2012-06-26,17:55:00,3.3125,3.3210,3.3120,3.3205,362
2012-06-26,18:00:00,3.3205,3.3215,3.3165,3.3165,112
2012-06-26,18:05:00,3.3165,3.3170,3.3130,3.3135,109
2012-06-26,18:10:00,3.3130,3.3140,3.3105,3.3110,193
2012-06-26,18:15:00,3.3115,3.3130,3.3110,3.3115,94
2012-06-26,18:20:00,3.3125,3.3125,3.3105,3.3115,45
2012-06-26,18:25:00,3.3115,3.3135,3.3110,3.3125,60
2012-06-26,18:30:00,3.3115,3.3120,3.3100,3.3100,33
2012-06-26,18:35:00,3.3095,3.3100,3.3085,3.3100,24
2012-06-26,18:40:00,3.3100,3.3130,3.3095,3.3105,48
2012-06-26,18:45:00,3.3115,3.3140,3.3105,3.3135,38
2012-06-26,18:50:00,3.3135,3.3135,3.3130,3.3130,10
2012-06-26,18:55:00,3.3120,3.3130,3.3105,3.3105,99
2012-06-26,19:00:00,3.3100,3.3130,3.3100,3.3125,71
2012-06-26,19:05:00,3.3120,3.3125,3.3100,3.3115,54
2012-06-26,19:10:00,3.3120,3.3150,3.3115,3.3150,81
2012-06-26,19:15:00,3.3150,3.3160,3.3135,3.3140,65
2012-06-26,19:20:00,3.3140,3.3140,3.3115,3.3115,51
2012-06-26,19:25:00,3.3120,3.3145,3.3120,3.3140,99
2012-06-26,19:30:00,3.3145,3.3150,3.3090,3.3100,160
2012-06-26,19:35:00,3.3100,3.3100,3.3045,3.3055,152
2012-06-26,19:40:00,3.3050,3.3075,3.3050,3.3070,78
2012-06-26,19:45:00,3.3070,3.3075,3.3040,3.3040,149
2012-06-26,19:50:00,3.3040,3.3050,3.3025,3.3050,130
2012-06-26,19:55:00,3.3050,3.3070,3.3045,3.3070,59
2012-06-26,20:00:00,3.3065,3.3085,3.3055,3.3080,92
2012-06-26,20:05:00,3.3085,3.3085,3.3055,3.3065,86
2012-06-26,20:10:00,3.3065,3.3075,3.3020,3.3030,300
2012-06-26,20:15:00,3.3030,3.3040,3.3010,3.3020,159
2012-06-26,20:20:00,3.3030,3.3055,3.3025,3.3055,112
2012-06-26,20:25:00,3.3055,3.3060,3.3035,3.3050,171
2012-06-26,20:30:00,3.3050,3.3095,3.3050,3.3090,230
2012-06-26,20:35:00,3.3085,3.3090,3.3060,3.3070,115
2012-06-26,20:40:00,3.3065,3.3080,3.3055,3.3065,150
2012-06-26,20:45:00,3.3070,3.3120,3.3070,3.3100,176
2012-06-26,20:50:00,3.3100,3.3125,3.3090,3.3115,150
2012-06-26,20:55:00,3.3115,3.3125,3.3090,3.3090,104
2012-06-26,21:00:00,3.3090,3.3135,3.3070,3.3135,219
2012-06-26,21:05:00,3.3135,3.3150,3.3100,3.3100,209
2012-06-26,21:10:00,3.3100,3.3115,3.3070,3.3115,204
2012-06-26,21:15:00,3.3115,3.3135,3.3105,3.3130,139
2012-06-26,21:20:00,3.3130,3.3130,3.3105,3.3110,99
2012-06-26,21:25:00,3.3120,3.3175,3.3115,3.3175,229
2012-06-26,21:30:00,3.3175,3.3205,3.3160,3.3175,392
2012-06-26,21:35:00,3.3180,3.3245,3.3175,3.3225,632
2012-06-26,21:40:00,3.3225,3.3235,3.3195,3.3195,346
2012-06-26,21:45:00,3.3200,3.3205,3.3175,3.3180,149
2012-06-26,21:50:00,3.3180,3.3180,3.3160,3.3175,141
2012-06-26,21:55:00,3.3175,3.3185,3.3160,3.3165,141
2012-06-26,22:00:00,3.3165,3.3190,3.3130,3.3185,422
2012-06-26,22:05:00,3.3180,3.3230,3.3180,3.3215,341
2012-06-26,22:10:00,3.3205,3.3205,3.3150,3.3170,337
2012-06-26,22:15:00,3.3165,3.3175,3.3095,3.3100,516
2012-06-26,22:20:00,3.3100,3.3120,3.3080,3.3105,316
2012-06-26,22:25:00,3.3105,3.3130,3.3090,3.3095,160
2012-06-26,22:30:00,3.3095,3.3115,3.3075,3.3100,345
2012-06-26,22:35:00,3.3095,3.3115,3.3080,3.3085,353
2012-06-26,22:40:00,3.3085,3.3105,3.3065,3.3085,311
2012-06-26,22:45:00,3.3090,3.3095,3.3030,3.3045,428
2012-06-26,22:50:00,3.3040,3.3070,3.3015,3.3045,555
2012-06-26,22:55:00,3.3045,3.3075,3.3025,3.3035,187
2012-06-26,23:00:00,3.3035,3.3115,3.3030,3.3095,423
2012-06-26,23:05:00,3.3095,3.3100,3.2980,3.3000,630
2012-06-26,23:10:00,3.2995,3.3025,3.2950,3.3025,803
2012-06-26,23:15:00,3.3025,3.3040,3.2995,3.3035,292
2012-06-26,23:20:00,3.3030,3.3095,3.3020,3.3065,368
2012-06-26,23:25:00,3.3065,3.3095,3.3060,3.3060,161
2012-06-26,23:30:00,3.3065,3.3090,3.3065,3.3065,135
2012-06-26,23:35:00,3.3075,3.3080,3.3055,3.3055,141
2012-06-26,23:40:00,3.3050,3.3060,3.3020,3.3035,172
2012-06-26,23:45:00,3.3035,3.3065,3.3020,3.3055,147
2012-06-26,23:50:00,3.3050,3.3150,3.3050,3.3120,412
2012-06-26,23:55:00,3.3125,3.3130,3.3105,3.3110,131
2012-06-27,00:00:00,3.3110,3.3135,3.3105,3.3135,143
2012-06-27,00:05:00,3.3135,3.3175,3.3135,3.3150,172
2012-06-27,00:10:00,3.3155,3.3190,3.3135,3.3135,252
2012-06-27,00:15:00,3.3145,3.3190,3.3140,3.3175,202
2012-06-27,00:20:00,3.3170,3.3180,3.3155,3.3170,66
2012-06-27,00:25:00,3.3165,3.3165,3.3135,3.3145,96
2012-06-27,00:30:00,3.3140,3.3175,3.3135,3.3160,130
2012-06-27,00:35:00,3.3165,3.3180,3.3145,3.3145,79
2012-06-27,00:40:00,3.3145,3.3195,3.3145,3.3190,225
2012-06-27,00:45:00,3.3195,3.3230,3.3185,3.3220,426
2012-06-27,00:50:00,3.3215,3.3220,3.3165,3.3190,195
2012-06-27,00:55:00,3.3195,3.3195,3.3110,3.3140,448
2012-06-27,01:00:00,3.3145,3.3145,3.3125,3.3140,96
2012-06-27,01:05:00,3.3135,3.3145,3.3125,3.3145,52
2012-06-27,01:10:00,3.3145,3.3165,3.3145,3.3145,34
2012-06-27,01:15:00,3.3150,3.3160,3.3145,3.3155,16
2012-06-27,01:20:00,3.3155,3.3165,3.3150,3.3155,48
2012-06-27,01:25:00,3.3155,3.3160,3.3145,3.3150,63
2012-06-27,01:30:00,3.3145,3.3150,3.3115,3.3120,146
2012-06-27,01:35:00,3.3120,3.3125,3.3110,3.3115,59
2012-06-27,01:40:00,3.3120,3.3130,3.3110,3.3125,85
2012-06-27,01:45:00,3.3130,3.3130,3.3115,3.3125,42
2012-06-27,01:50:00,3.3130,3.3160,3.3130,3.3130,70
2012-06-27,01:55:00,3.3125,3.3140,3.3120,3.3120,139
2012-06-27,02:00:00,3.3120,3.3150,3.3095,3.3150,173
2012-06-27,02:05:00,3.3150,3.3190,3.3145,3.3190,104
2012-06-27,02:10:00,3.3190,3.3250,3.3180,3.3245,133
2012-06-27,02:15:00,3.3240,3.3250,3.3220,3.3225,139
2012-06-27,02:20:00,3.3230,3.3260,3.3220,3.3220,96
2012-06-27,02:25:00,3.3230,3.3245,3.3225,3.3245,56
2012-06-27,02:30:00,3.3240,3.3250,3.3220,3.3230,126
2012-06-27,02:35:00,3.3225,3.3225,3.3180,3.3190,67
2012-06-27,02:40:00,3.3195,3.3220,3.3195,3.3220,49
2012-06-27,02:45:00,3.3215,3.3225,3.3200,3.3205,30
2012-06-27,02:50:00,3.3200,3.3205,3.3160,3.3180,106
2012-06-27,02:55:00,3.3185,3.3205,3.3180,3.3205,66
2012-06-27,03:00:00,3.3200,3.3215,3.3190,3.3205,46
2012-06-27,03:05:00,3.3205,3.3225,3.3190,3.3225,25
2012-06-27,03:10:00,3.3225,3.3235,3.3220,3.3220,34
2012-06-27,03:15:00,3.3220,3.3235,3.3215,3.3230,26
2012-06-27,03:20:00,3.3225,3.3235,3.3225,3.3235,18
2012-06-27,03:25:00,3.3235,3.3235,3.3195,3.3220,25
2012-06-27,03:30:00,3.3210,3.3220,3.3130,3.3215,12
2012-06-27,03:35:00,3.3230,3.3230,3.3225,3.3225,11
2012-06-27,03:40:00,3.3230,3.3240,3.3225,3.3235,21
2012-06-27,03:45:00,3.3235,3.3240,3.3225,3.3235,17
2012-06-27,03:50:00,3.3235,3.3240,3.3225,3.3230,23
2012-06-27,03:55:00,3.3230,3.3230,3.3190,3.3200,47
2012-06-27,04:00:00,3.3200,3.3200,3.3190,3.3195,10
2012-06-27,04:05:00,3.3195,3.3205,3.3190,3.3195,16
2012-06-27,04:10:00,3.3185,3.3185,3.3145,3.3160,106
2012-06-27,04:15:00,3.3155,3.3155,3.3135,3.3135,61
2012-06-27,04:20:00,3.3155,3.3175,3.3145,3.3165,24
2012-06-27,04:25:00,3.3165,3.3170,3.3165,3.3170,4
2012-06-27,04:30:00,3.3175,3.3175,3.3165,3.3165,4
2012-06-27,04:35:00,3.3175,3.3185,3.3175,3.3185,5
2012-06-27,04:40:00,3.3185,3.3185,3.3160,3.3160,7
2012-06-27,04:45:00,3.3180,3.3180,3.3160,3.3160,7
2012-06-27,04:50:00,3.3165,3.3165,3.3160,3.3160,5
2012-06-27,04:55:00,3.3165,3.3165,3.3165,3.3165,3
2012-06-27,05:00:00,3.3165,3.3165,3.3165,3.3165,2
2012-06-27,05:05:00,3.3175,3.3175,3.3170,3.3170,6
2012-06-27,05:10:00,3.3190,3.3205,3.3190,3.3205,13
2012-06-27,06:00:00,3.3205,3.3205,3.3170,3.3170,6
2012-06-27,06:05:00,3.3190,3.3205,3.3180,3.3205,10
2012-06-27,06:10:00,3.3205,3.3205,3.3170,3.3170,29
2012-06-27,06:15:00,3.3160,3.3160,3.3145,3.3150,10
2012-06-27,06:20:00,3.3155,3.3175,3.3150,3.3150,5
2012-06-27,06:25:00,3.3140,3.3150,3.3140,3.3150,5
2012-06-27,06:30:00,3.3160,3.3165,3.3155,3.3155,4
2012-06-27,06:35:00,3.3155,3.3155,3.3140,3.3140,8
2012-06-27,06:40:00,3.3135,3.3135,3.3135,3.3135,1
2012-06-27,06:45:00,3.3130,3.3135,3.3130,3.3135,3
2012-06-27,06:50:00,3.3135,3.3135,3.3135,3.3135,2
2012-06-27,06:55:00,3.3135,3.3135,3.3130,3.3130,7
2012-06-27,07:00:00,3.3145,3.3145,3.3140,3.3140,5
2012-06-27,07:05:00,3.3155,3.3155,3.3130,3.3130,10
2012-06-27,07:10:00,3.3115,3.3140,3.3100,3.3140,26
2012-06-27,07:15:00,3.3135,3.3150,3.3135,3.3150,7
2012-06-27,07:20:00,3.3145,3.3155,3.3140,3.3145,11
2012-06-27,07:25:00,3.3140,3.3140,3.3140,3.3140,1
2012-06-27,07:30:00,3.3145,3.3145,3.3145,3.3145,6
2012-06-27,07:35:00,3.3140,3.3145,3.3140,3.3145,12
2012-06-27,07:40:00,3.3135,3.3135,3.3125,3.3130,7
2012-06-27,07:45:00,3.3135,3.3135,3.3125,3.3125,2
2012-06-27,07:50:00,3.3120,3.3120,3.3120,3.3120,5
2012-06-27,08:00:00,3.3115,3.3115,3.3100,3.3100,20
2012-06-27,08:05:00,3.3090,3.3105,3.3075,3.3090,35
2012-06-27,08:10:00,3.3095,3.3105,3.3070,3.3105,35
2012-06-27,08:15:00,3.3080,3.3095,3.3080,3.3095,10
2012-06-27,08:20:00,3.3090,3.3125,3.3090,3.3120,150
2012-06-27,08:25:00,3.3110,3.3130,3.3110,3.3115,54
2012-06-27,08:30:00,3.3125,3.3135,3.3115,3.3135,27
2012-06-27,08:35:00,3.3120,3.3120,3.3115,3.3115,4
2012-06-27,08:40:00,3.3110,3.3115,3.3110,3.3110,7
2012-06-27,08:50:00,3.3105,3.3120,3.3100,3.3120,22
2012-06-27,08:55:00,3.3125,3.3130,3.3120,3.3125,13
2012-06-27,09:00:00,3.3125,3.3135,3.3075,3.3125,181
2012-06-27,09:05:00,3.3125,3.3140,3.3085,3.3100,76
2012-06-27,09:10:00,3.3105,3.3115,3.3085,3.3085,92
2012-06-27,09:15:00,3.3090,3.3090,3.3065,3.3075,394
2012-06-27,09:20:00,3.3070,3.3110,3.3045,3.3100,306
2012-06-27,09:25:00,3.3100,3.3110,3.3015,3.3050,290
2012-06-27,09:30:00,3.3050,3.3080,3.3040,3.3080,96
2012-06-27,09:35:00,3.3080,3.3095,3.3070,3.3095,53
2012-06-27,09:40:00,3.3085,3.3100,3.3075,3.3085,25
2012-06-27,09:45:00,3.3095,3.3170,3.3095,3.3155,200
2012-06-27,09:50:00,3.3150,3.3150,3.3120,3.3135,31
2012-06-27,09:55:00,3.3135,3.3140,3.3105,3.3115,40
2012-06-27,10:00:00,3.3105,3.3115,3.3090,3.3110,11
2012-06-27,10:05:00,3.3115,3.3120,3.3105,3.3120,29
2012-06-27,10:10:00,3.3105,3.3135,3.3105,3.3135,13
2012-06-27,10:15:00,3.3130,3.3130,3.3115,3.3115,7
2012-06-27,10:20:00,3.3115,3.3115,3.3095,3.3095,15
2012-06-27,10:25:00,3.3105,3.3115,3.3095,3.3115,22
2012-06-27,10:30:00,3.3120,3.3130,3.3120,3.3125,12
2012-06-27,10:35:00,3.3125,3.3160,3.3125,3.3135,24
2012-06-27,10:40:00,3.3130,3.3135,3.3120,3.3125,36
2012-06-27,10:45:00,3.3135,3.3135,3.3085,3.3100,118
2012-06-27,10:50:00,3.3090,3.3125,3.3090,3.3125,21
2012-06-27,10:55:00,3.3135,3.3145,3.3120,3.3135,33
2012-06-27,11:00:00,3.3145,3.3145,3.3110,3.3115,65
2012-06-27,11:05:00,3.3140,3.3150,3.3120,3.3145,53
2012-06-27,11:10:00,3.3145,3.3145,3.3125,3.3125,12
2012-06-27,11:15:00,3.3135,3.3140,3.3130,3.3140,6
2012-06-27,11:20:00,3.3145,3.3165,3.3145,3.3155,31
2012-06-27,11:25:00,3.3145,3.3150,3.3115,3.3120,21
2012-06-27,11:30:00,3.3135,3.3135,3.3130,3.3135,5
2012-06-27,11:35:00,3.3125,3.3125,3.3125,3.3125,1
2012-06-27,11:40:00,3.3130,3.3135,3.3130,3.3135,32
2012-06-27,11:45:00,3.3140,3.3155,3.3135,3.3135,7
2012-06-27,11:50:00,3.3125,3.3130,3.3115,3.3115,30
2012-06-27,12:00:00,3.3130,3.3130,3.3120,3.3130,9
2012-06-27,12:05:00,3.3125,3.3125,3.3125,3.3125,1
2012-06-27,12:10:00,3.3120,3.3120,3.3110,3.3110,11
2012-06-27,12:15:00,3.3105,3.3120,3.3105,3.3110,7
2012-06-27,12:20:00,3.3105,3.3125,3.3105,3.3120,20
2012-06-27,12:25:00,3.3120,3.3125,3.3120,3.3125,39
2012-06-27,12:30:00,3.3120,3.3125,3.3120,3.3120,86
2012-06-27,12:35:00,3.3120,3.3120,3.3105,3.3105,26
2012-06-27,12:40:00,3.3110,3.3110,3.3095,3.3095,62
2012-06-27,12:45:00,3.3090,3.3090,3.3090,3.3090,8
2012-06-27,12:50:00,3.3090,3.3090,3.3075,3.3075,55
2012-06-27,12:55:00,3.3080,3.3080,3.3075,3.3080,59
2012-06-27,13:00:00,3.3075,3.3080,3.3070,3.3075,39
2012-06-27,13:05:00,3.3075,3.3085,3.3075,3.3085,22
2012-06-27,13:10:00,3.3085,3.3100,3.3080,3.3095,29
2012-06-27,13:15:00,3.3100,3.3125,3.3100,3.3120,89
2012-06-27,13:20:00,3.3120,3.3120,3.3100,3.3105,72
2012-06-27,13:25:00,3.3105,3.3110,3.3095,3.3095,80
2012-06-27,13:30:00,3.3105,3.3120,3.3100,3.3100,41
2012-06-27,13:35:00,3.3105,3.3110,3.3095,3.3105,61
2012-06-27,13:40:00,3.3105,3.3105,3.3080,3.3080,87
2012-06-27,13:45:00,3.3080,3.3095,3.3070,3.3095,127
2012-06-27,13:50:00,3.3095,3.3105,3.3085,3.3105,67
2012-06-27,13:55:00,3.3100,3.3105,3.3090,3.3095,40
2012-06-27,14:00:00,3.3085,3.3090,3.3075,3.3080,93
2012-06-27,14:05:00,3.3080,3.3085,3.3030,3.3080,347
2012-06-27,14:10:00,3.3080,3.3085,3.3045,3.3055,101
2012-06-27,14:15:00,3.3050,3.3050,3.3015,3.3020,170
2012-06-27,14:20:00,3.3025,3.3050,3.3020,3.3025,215
2012-06-27,14:25:00,3.3020,3.3050,3.3015,3.3050,270
2012-06-27,14:30:00,3.3050,3.3050,3.3030,3.3040,116
2012-06-27,14:35:00,3.3040,3.3045,3.3015,3.3020,182
2012-06-27,14:40:00,3.3020,3.3045,3.3010,3.3045,159
2012-06-27,14:45:00,3.3045,3.3045,3.3035,3.3040,42
2012-06-27,14:50:00,3.3040,3.3060,3.3030,3.3050,243
2012-06-27,14:55:00,3.3055,3.3110,3.3050,3.3110,342
2012-06-27,15:00:00,3.3105,3.3125,3.3085,3.3100,202
2012-06-27,15:05:00,3.3100,3.3100,3.3080,3.3085,166
2012-06-27,15:10:00,3.3085,3.3115,3.3085,3.3110,100
2012-06-27,15:15:00,3.3105,3.3130,3.3095,3.3120,85
2012-06-27,15:20:00,3.3120,3.3125,3.3105,3.3120,62
2012-06-27,15:25:00,3.3115,3.3130,3.3100,3.3130,134
2012-06-27,15:30:00,3.3135,3.3140,3.3110,3.3140,74
2012-06-27,15:35:00,3.3140,3.3160,3.3120,3.3135,169
2012-06-27,15:40:00,3.3135,3.3135,3.3100,3.3105,143
2012-06-27,15:45:00,3.3105,3.3110,3.3090,3.3110,73
2012-06-27,15:50:00,3.3110,3.3110,3.3080,3.3095,125
2012-06-27,15:55:00,3.3100,3.3110,3.3075,3.3100,105
2012-06-27,16:00:00,3.3105,3.3110,3.3030,3.3035,318
2012-06-27,16:05:00,3.3040,3.3045,3.3015,3.3025,208
2012-06-27,16:10:00,3.3025,3.3035,3.3010,3.3020,115
2012-06-27,16:15:00,3.3015,3.3025,3.2980,3.2990,219
2012-06-27,16:20:00,3.2995,3.3000,3.2985,3.2990,95
2012-06-27,16:25:00,3.2990,3.2990,3.2975,3.2985,181
2012-06-27,16:30:00,3.2985,3.2985,3.2965,3.2985,104
2012-06-27,16:35:00,3.2985,3.2995,3.2965,3.2995,68
2012-06-27,16:40:00,3.2995,3.3025,3.2995,3.3010,154
2012-06-27,16:45:00,3.3010,3.3045,3.3010,3.3035,125
2012-06-27,16:50:00,3.3035,3.3045,3.3025,3.3040,308
2012-06-27,16:55:00,3.3035,3.3035,3.3015,3.3025,211
2012-06-27,17:00:00,3.3025,3.3045,3.3010,3.3035,268
2012-06-27,17:05:00,3.3030,3.3035,3.3010,3.3015,338
2012-06-27,17:10:00,3.3010,3.3025,3.3000,3.3020,79
2012-06-27,17:15:00,3.3030,3.3045,3.3025,3.3045,65
2012-06-27,17:20:00,3.3045,3.3065,3.3035,3.3040,61
2012-06-27,17:25:00,3.3035,3.3065,3.3035,3.3050,78
2012-06-27,17:30:00,3.3045,3.3060,3.3035,3.3045,64
2012-06-27,17:35:00,3.3055,3.3060,3.3030,3.3040,31
2012-06-27,17:40:00,3.3040,3.3040,3.3010,3.3025,33
2012-06-27,17:45:00,3.3020,3.3035,3.3020,3.3030,60
2012-06-27,17:50:00,3.3030,3.3060,3.3025,3.3060,110
2012-06-27,17:55:00,3.3055,3.3085,3.3040,3.3080,121
2012-06-27,18:00:00,3.3085,3.3095,3.3070,3.3095,58
2012-06-27,18:05:00,3.3095,3.3095,3.3060,3.3075,50
2012-06-27,18:10:00,3.3080,3.3090,3.3070,3.3075,16
2012-06-27,18:15:00,3.3075,3.3085,3.3075,3.3075,23
2012-06-27,18:20:00,3.3080,3.3120,3.3080,3.3100,222
2012-06-27,18:25:00,3.3100,3.3100,3.3080,3.3085,41
2012-06-27,18:30:00,3.3090,3.3115,3.3085,3.3105,68
2012-06-27,18:35:00,3.3100,3.3120,3.3095,3.3110,138
2012-06-27,18:40:00,3.3100,3.3115,3.3090,3.3110,33
2012-06-27,18:45:00,3.3110,3.3130,3.3105,3.3125,82
2012-06-27,18:50:00,3.3120,3.3125,3.3100,3.3110,17
2012-06-27,18:55:00,3.3105,3.3115,3.3100,3.3110,39
2012-06-27,19:00:00,3.3110,3.3155,3.3110,3.3150,111
2012-06-27,19:05:00,3.3140,3.3145,3.3120,3.3130,45
2012-06-27,19:10:00,3.3130,3.3130,3.3115,3.3130,59
2012-06-27,19:15:00,3.3130,3.3135,3.3115,3.3135,48
2012-06-27,19:20:00,3.3135,3.3135,3.3105,3.3105,83
2012-06-27,19:25:00,3.3100,3.3120,3.3100,3.3110,45
2012-06-27,19:30:00,3.3110,3.3110,3.3080,3.3095,292
2012-06-27,19:35:00,3.3095,3.3095,3.3060,3.3090,125
2012-06-27,19:40:00,3.3085,3.3085,3.3075,3.3080,33
2012-06-27,19:45:00,3.3080,3.3100,3.3060,3.3100,100
2012-06-27,19:50:00,3.3090,3.3135,3.3090,3.3125,175
2012-06-27,19:55:00,3.3125,3.3125,3.3105,3.3115,46
2012-06-27,20:00:00,3.3120,3.3120,3.3090,3.3105,83
2012-06-27,20:05:00,3.3105,3.3145,3.3090,3.3135,153
2012-06-27,20:10:00,3.3125,3.3140,3.3090,3.3090,165
2012-06-27,20:15:00,3.3095,3.3095,3.3075,3.3085,272
2012-06-27,20:20:00,3.3085,3.3115,3.3085,3.3095,133
2012-06-27,20:25:00,3.3100,3.3120,3.3085,3.3090,144
2012-06-27,20:30:00,3.3090,3.3150,3.3085,3.3145,241
2012-06-27,20:35:00,3.3150,3.3215,3.3150,3.3205,574
2012-06-27,20:40:00,3.3205,3.3215,3.3155,3.3180,449
2012-06-27,20:45:00,3.3185,3.3190,3.3110,3.3140,371
2012-06-27,20:50:00,3.3135,3.3150,3.3125,3.3125,101
2012-06-27,20:55:00,3.3130,3.3160,3.3115,3.3155,117
2012-06-27,21:00:00,3.3155,3.3160,3.3120,3.3145,83
2012-06-27,21:05:00,3.3140,3.3150,3.3115,3.3130,127
2012-06-27,21:10:00,3.3135,3.3165,3.3135,3.3150,112
2012-06-27,21:15:00,3.3145,3.3160,3.3125,3.3150,96
2012-06-27,21:20:00,3.3150,3.3305,3.3150,3.3255,1092
2012-06-27,21:25:00,3.3260,3.3300,3.3235,3.3295,509
2012-06-27,21:30:00,3.3300,3.3385,3.3295,3.3310,1200
2012-06-27,21:35:00,3.3315,3.3365,3.3315,3.3345,529
2012-06-27,21:40:00,3.3355,3.3360,3.3270,3.3320,502
2012-06-27,21:45:00,3.3320,3.3320,3.3260,3.3275,311
2012-06-27,21:50:00,3.3280,3.3285,3.3240,3.3280,407
2012-06-27,21:55:00,3.3280,3.3320,3.3260,3.3315,398
2012-06-27,22:00:00,3.3315,3.3405,3.3300,3.3400,863
2012-06-27,22:05:00,3.3400,3.3485,3.3385,3.3480,1659
2012-06-27,22:10:00,3.3480,3.3540,3.3480,3.3490,1158
2012-06-27,22:15:00,3.3495,3.3525,3.3470,3.3520,352
2012-06-27,22:20:00,3.3525,3.3535,3.3485,3.3500,291
2012-06-27,22:25:00,3.3490,3.3525,3.3475,3.3520,315
2012-06-27,22:30:00,3.3520,3.3540,3.3470,3.3480,395
2012-06-27,22:35:00,3.3480,3.3490,3.3455,3.3470,167
2012-06-27,22:40:00,3.3465,3.3465,3.3400,3.3420,505
2012-06-27,22:45:00,3.3415,3.3480,3.3415,3.3470,346
2012-06-27,22:50:00,3.3470,3.3480,3.3430,3.3445,260
2012-06-27,22:55:00,3.3450,3.3485,3.3435,3.3465,235
2012-06-27,23:00:00,3.3470,3.3490,3.3470,3.3470,187
2012-06-27,23:05:00,3.3470,3.3480,3.3455,3.3465,139
2012-06-27,23:10:00,3.3470,3.3475,3.3405,3.3415,248
2012-06-27,23:15:00,3.3415,3.3450,3.3410,3.3440,164
2012-06-27,23:20:00,3.3445,3.3450,3.3420,3.3420,119
2012-06-27,23:25:00,3.3415,3.3415,3.3380,3.3380,307
2012-06-27,23:30:00,3.3385,3.3420,3.3385,3.3415,152
2012-06-27,23:35:00,3.3420,3.3470,3.3420,3.3450,157
2012-06-27,23:40:00,3.3445,3.3475,3.3440,3.3440,89
2012-06-27,23:45:00,3.3435,3.3435,3.3400,3.3420,153
2012-06-27,23:50:00,3.3415,3.3415,3.3400,3.3415,74
2012-06-27,23:55:00,3.3415,3.3435,3.3395,3.3435,71
2012-06-28,00:00:00,3.3425,3.3490,3.3425,3.3490,219
2012-06-28,00:05:00,3.3485,3.3515,3.3485,3.3495,181
2012-06-28,00:10:00,3.3500,3.3530,3.3500,3.3515,160
2012-06-28,00:15:00,3.3520,3.3520,3.3490,3.3490,99
2012-06-28,00:20:00,3.3495,3.3495,3.3485,3.3485,43
2012-06-28,00:25:00,3.3490,3.3510,3.3490,3.3490,97
2012-06-28,00:30:00,3.3485,3.3490,3.3440,3.3470,171
2012-06-28,00:35:00,3.3470,3.3500,3.3470,3.3490,126
2012-06-28,00:40:00,3.3490,3.3535,3.3490,3.3515,177
2012-06-28,00:45:00,3.3520,3.3520,3.3500,3.3510,105
2012-06-28,00:50:00,3.3505,3.3535,3.3505,3.3505,176
2012-06-28,00:55:00,3.3510,3.3510,3.3470,3.3495,717
2012-06-28,01:00:00,3.3495,3.3505,3.3490,3.3495,94
2012-06-28,01:05:00,3.3495,3.3495,3.3455,3.3480,145
2012-06-28,01:10:00,3.3480,3.3505,3.3480,3.3490,86
2012-06-28,01:15:00,3.3490,3.3490,3.3475,3.3480,47
2012-06-28,01:20:00,3.3480,3.3485,3.3470,3.3470,76
2012-06-28,01:25:00,3.3465,3.3475,3.3455,3.3475,93
2012-06-28,01:30:00,3.3470,3.3475,3.3470,3.3475,23
2012-06-28,01:35:00,3.3470,3.3470,3.3460,3.3470,26
2012-06-28,01:40:00,3.3475,3.3475,3.3465,3.3475,68
2012-06-28,01:45:00,3.3470,3.3480,3.3470,3.3475,37
2012-06-28,01:50:00,3.3475,3.3480,3.3455,3.3455,104
2012-06-28,01:55:00,3.3460,3.3465,3.3440,3.3450,61
2012-06-28,02:00:00,3.3450,3.3460,3.3445,3.3445,36
2012-06-28,02:05:00,3.3440,3.3445,3.3435,3.3440,20
2012-06-28,02:10:00,3.3440,3.3440,3.3415,3.3420,55
2012-06-28,02:15:00,3.3425,3.3450,3.3405,3.3405,65
2012-06-28,02:20:00,3.3410,3.3425,3.3410,3.3420,8
2012-06-28,02:25:00,3.3420,3.3420,3.3410,3.3415,7
2012-06-28,02:30:00,3.3410,3.3430,3.3410,3.3430,41
2012-06-28,02:35:00,3.3430,3.3430,3.3430,3.3430,2
2012-06-28,02:40:00,3.3425,3.3435,3.3425,3.3435,29
2012-06-28,02:45:00,3.3440,3.3445,3.3440,3.3440,10
2012-06-28,02:50:00,3.3440,3.3440,3.3435,3.3435,6
2012-06-28,02:55:00,3.3430,3.3430,3.3420,3.3420,42
2012-06-28,03:00:00,3.3425,3.3425,3.3420,3.3420,4
2012-06-28,03:05:00,3.3425,3.3430,3.3425,3.3430,14
2012-06-28,03:10:00,3.3430,3.3450,3.3430,3.3445,10
2012-06-28,03:15:00,3.3450,3.3450,3.3450,3.3450,4
2012-06-28,03:20:00,3.3450,3.3485,3.3450,3.3480,25
2012-06-28,03:25:00,3.3485,3.3485,3.3465,3.3465,33
2012-06-28,03:30:00,3.3465,3.3495,3.3460,3.3460,17
2012-06-28,03:35:00,3.3460,3.3470,3.3460,3.3470,11
2012-06-28,03:40:00,3.3465,3.3480,3.3465,3.3470,27
2012-06-28,03:45:00,3.3465,3.3480,3.3465,3.3470,17
2012-06-28,03:50:00,3.3465,3.3470,3.3440,3.3440,34
2012-06-28,03:55:00,3.3440,3.3440,3.3410,3.3420,39
2012-06-28,04:00:00,3.3415,3.3415,3.3400,3.3410,28
2012-06-28,04:05:00,3.3405,3.3435,3.3405,3.3435,9
2012-06-28,04:10:00,3.3410,3.3420,3.3410,3.3420,9
2012-06-28,04:15:00,3.3400,3.3420,3.3400,3.3420,5
2012-06-28,04:20:00,3.3420,3.3420,3.3405,3.3420,7
2012-06-28,04:30:00,3.3425,3.3430,3.3425,3.3430,5
2012-06-28,04:35:00,3.3435,3.3435,3.3435,3.3435,1
2012-06-28,04:40:00,3.3445,3.3445,3.3445,3.3445,1
2012-06-28,04:45:00,3.3445,3.3460,3.3440,3.3450,5
2012-06-28,04:50:00,3.3450,3.3465,3.3450,3.3465,25
2012-06-28,04:55:00,3.3450,3.3455,3.3450,3.3450,3
2012-06-28,05:00:00,3.3445,3.3445,3.3445,3.3445,3
2012-06-28,05:05:00,3.3460,3.3460,3.3425,3.3425,3
2012-06-28,05:10:00,3.3445,3.3450,3.3410,3.3410,19
2012-06-28,06:00:00,3.3415,3.3460,3.3415,3.3450,13
2012-06-28,06:05:00,3.3455,3.3455,3.3455,3.3455,2
2012-06-28,06:10:00,3.3455,3.3465,3.3455,3.3465,7
2012-06-28,06:15:00,3.3445,3.3450,3.3440,3.3445,8
2012-06-28,06:20:00,3.3450,3.3450,3.3440,3.3440,9
2012-06-28,06:25:00,3.3440,3.3440,3.3440,3.3440,1
2012-06-28,06:30:00,3.3445,3.3445,3.3445,3.3445,1
2012-06-28,06:35:00,3.3450,3.3450,3.3450,3.3450,2
2012-06-28,06:40:00,3.3460,3.3460,3.3435,3.3435,7
2012-06-28,06:45:00,3.3440,3.3460,3.3435,3.3440,8
2012-06-28,07:00:00,3.3460,3.3460,3.3435,3.3435,10
2012-06-28,07:20:00,3.3460,3.3460,3.3445,3.3455,3
2012-06-28,07:25:00,3.3455,3.3455,3.3455,3.3455,3
2012-06-28,07:30:00,3.3450,3.3450,3.3450,3.3450,3
2012-06-28,07:35:00,3.3450,3.3455,3.3450,3.3455,6
2012-06-28,07:40:00,3.3455,3.3470,3.3455,3.3470,10
2012-06-28,07:45:00,3.3470,3.3485,3.3460,3.3460,17
2012-06-28,07:50:00,3.3460,3.3460,3.3445,3.3445,6
2012-06-28,07:55:00,3.3445,3.3455,3.3445,3.3455,2
2012-06-28,08:00:00,3.3460,3.3460,3.3430,3.3430,6
2012-06-28,08:05:00,3.3445,3.3455,3.3440,3.3440,7
2012-06-28,08:10:00,3.3455,3.3455,3.3440,3.3440,4
2012-06-28,08:15:00,3.3445,3.3475,3.3445,3.3475,15
2012-06-28,08:20:00,3.3475,3.3485,3.3470,3.3485,6
2012-06-28,08:25:00,3.3490,3.3520,3.3485,3.3515,13
2012-06-28,08:30:00,3.3515,3.3525,3.3505,3.3505,28
2012-06-28,08:35:00,3.3510,3.3510,3.3510,3.3510,1
2012-06-28,08:40:00,3.3495,3.3495,3.3490,3.3490,11
2012-06-28,08:45:00,3.3495,3.3495,3.3475,3.3475,15
2012-06-28,08:50:00,3.3490,3.3490,3.3490,3.3490,2
2012-06-28,08:55:00,3.3500,3.3550,3.3500,3.3525,37
2012-06-28,09:00:00,3.3535,3.3585,3.3525,3.3535,129
2012-06-28,09:05:00,3.3535,3.3535,3.3505,3.3510,30
2012-06-28,09:10:00,3.3520,3.3535,3.3510,3.3535,27
2012-06-28,09:15:00,3.3535,3.3540,3.3530,3.3540,37
2012-06-28,09:20:00,3.3550,3.3575,3.3550,3.3555,123
2012-06-28,09:25:00,3.3565,3.3585,3.3565,3.3580,106
2012-06-28,09:30:00,3.3585,3.3590,3.3540,3.3540,118
2012-06-28,09:35:00,3.3540,3.3560,3.3540,3.3550,45
2012-06-28,09:40:00,3.3550,3.3555,3.3535,3.3535,44
2012-06-28,09:45:00,3.3540,3.3555,3.3535,3.3545,71
2012-06-28,09:50:00,3.3545,3.3555,3.3515,3.3520,34
2012-06-28,09:55:00,3.3530,3.3530,3.3490,3.3490,101
2012-06-28,10:00:00,3.3500,3.3505,3.3485,3.3485,47
2012-06-28,10:05:00,3.3480,3.3490,3.3470,3.3490,22
2012-06-28,10:10:00,3.3495,3.3495,3.3490,3.3490,4
2012-06-28,10:15:00,3.3490,3.3490,3.3490,3.3490,11
2012-06-28,10:20:00,3.3500,3.3500,3.3490,3.3490,21
2012-06-28,10:25:00,3.3495,3.3500,3.3480,3.3495,29
2012-06-28,10:30:00,3.3480,3.3480,3.3475,3.3480,7
2012-06-28,10:35:00,3.3485,3.3500,3.3485,3.3495,16
2012-06-28,10:40:00,3.3490,3.3490,3.3480,3.3480,41
2012-06-28,10:45:00,3.3480,3.3495,3.3470,3.3495,27
2012-06-28,10:50:00,3.3500,3.3525,3.3500,3.3515,19
2012-06-28,10:55:00,3.3510,3.3510,3.3485,3.3500,38
2012-06-28,11:00:00,3.3505,3.3505,3.3500,3.3500,8
2012-06-28,11:05:00,3.3500,3.3515,3.3495,3.3495,23
2012-06-28,11:10:00,3.3505,3.3535,3.3500,3.3500,36
2012-06-28,11:15:00,3.3500,3.3525,3.3500,3.3515,36
2012-06-28,11:20:00,3.3500,3.3535,3.3500,3.3535,36
2012-06-28,11:25:00,3.3530,3.3560,3.3500,3.3500,60
2012-06-28,11:30:00,3.3500,3.3505,3.3500,3.3500,19
2012-06-28,11:35:00,3.3500,3.3520,3.3495,3.3510,14
2012-06-28,11:40:00,3.3525,3.3530,3.3510,3.3510,13
2012-06-28,11:45:00,3.3520,3.3520,3.3510,3.3510,18
2012-06-28,11:50:00,3.3510,3.3515,3.3510,3.3515,4
2012-06-28,12:00:00,3.3515,3.3520,3.3510,3.3510,4
2012-06-28,12:05:00,3.3500,3.3500,3.3495,3.3495,9
2012-06-28,12:10:00,3.3500,3.3505,3.3500,3.3505,5
2012-06-28,12:15:00,3.3510,3.3510,3.3505,3.3510,10
2012-06-28,12:20:00,3.3510,3.3510,3.3495,3.3505,11
2012-06-28,12:25:00,3.3505,3.3510,3.3495,3.3510,15
2012-06-28,12:30:00,3.3510,3.3525,3.3505,3.3515,44
2012-06-28,12:35:00,3.3525,3.3530,3.3520,3.3525,13
2012-06-28,12:40:00,3.3525,3.3525,3.3515,3.3515,6
2012-06-28,12:45:00,3.3520,3.3520,3.3500,3.3500,18
2012-06-28,12:50:00,3.3500,3.3505,3.3500,3.3500,12
2012-06-28,12:55:00,3.3495,3.3525,3.3495,3.3525,25
2012-06-28,13:00:00,3.3520,3.3520,3.3510,3.3515,4
2012-06-28,13:05:00,3.3515,3.3525,3.3515,3.3525,2
2012-06-28,13:10:00,3.3520,3.3530,3.3515,3.3530,14
2012-06-28,13:15:00,3.3520,3.3530,3.3515,3.3530,11
2012-06-28,13:20:00,3.3520,3.3520,3.3510,3.3510,4
2012-06-28,13:25:00,3.3520,3.3525,3.3520,3.3525,2
2012-06-28,13:30:00,3.3520,3.3530,3.3510,3.3520,25
2012-06-28,13:35:00,3.3520,3.3535,3.3520,3.3535,24
2012-06-28,13:40:00,3.3540,3.3545,3.3535,3.3540,21
2012-06-28,13:45:00,3.3545,3.3560,3.3535,3.3535,27
2012-06-28,13:50:00,3.3535,3.3545,3.3535,3.3535,25
2012-06-28,13:55:00,3.3535,3.3540,3.3530,3.3540,11
2012-06-28,14:00:00,3.3545,3.3550,3.3520,3.3535,61
2012-06-28,14:05:00,3.3530,3.3540,3.3525,3.3540,23
2012-06-28,14:10:00,3.3540,3.3565,3.3540,3.3560,30
2012-06-28,14:15:00,3.3565,3.3575,3.3545,3.3545,38
2012-06-28,14:20:00,3.3540,3.3550,3.3540,3.3550,8
2012-06-28,14:25:00,3.3545,3.3555,3.3545,3.3555,12
2012-06-28,14:30:00,3.3555,3.3555,3.3525,3.3530,19
2012-06-28,14:35:00,3.3520,3.3530,3.3515,3.3530,21
2012-06-28,14:40:00,3.3540,3.3555,3.3525,3.3555,24
2012-06-28,14:45:00,3.3560,3.3560,3.3520,3.3530,30
2012-06-28,14:50:00,3.3535,3.3610,3.3535,3.3605,142
2012-06-28,14:55:00,3.3605,3.3605,3.3565,3.3565,65
2012-06-28,15:00:00,3.3560,3.3575,3.3560,3.3575,30
2012-06-28,15:05:00,3.3570,3.3570,3.3520,3.3530,54
2012-06-28,15:10:00,3.3515,3.3520,3.3495,3.3510,34
2012-06-28,15:15:00,3.3520,3.3520,3.3505,3.3510,9
2012-06-28,15:20:00,3.3505,3.3510,3.3500,3.3500,5
2012-06-28,15:25:00,3.3510,3.3520,3.3505,3.3510,22
2012-06-28,15:30:00,3.3510,3.3525,3.3500,3.3500,121
2012-06-28,15:35:00,3.3500,3.3505,3.3425,3.3430,73
2012-06-28,15:40:00,3.3445,3.3465,3.3445,3.3450,18
2012-06-28,15:45:00,3.3450,3.3455,3.3405,3.3415,26
2012-06-28,15:50:00,3.3400,3.3400,3.3360,3.3380,84
2012-06-28,15:55:00,3.3385,3.3385,3.3330,3.3355,107
2012-06-28,16:00:00,3.3355,3.3355,3.3270,3.3290,216
2012-06-28,16:05:00,3.3280,3.3280,3.3255,3.3280,77
2012-06-28,16:10:00,3.3275,3.3310,3.3275,3.3300,20
2012-06-28,16:15:00,3.3295,3.3295,3.3240,3.3245,65
2012-06-28,16:20:00,3.3245,3.3285,3.3240,3.3285,39
2012-06-28,16:25:00,3.3290,3.3295,3.3275,3.3275,30
2012-06-28,16:30:00,3.3280,3.3300,3.3270,3.3295,26
2012-06-28,16:35:00,3.3290,3.3290,3.3260,3.3285,41
2012-06-28,16:40:00,3.3295,3.3295,3.3290,3.3295,3
2012-06-28,16:45:00,3.3290,3.3315,3.3290,3.3305,91
2012-06-28,16:50:00,3.3300,3.3315,3.3295,3.3300,20
2012-06-28,16:55:00,3.3295,3.3315,3.3295,3.3295,12
2012-06-28,17:00:00,3.3295,3.3320,3.3285,3.3315,31
2012-06-28,17:05:00,3.3320,3.3320,3.3285,3.3290,26
2012-06-28,17:10:00,3.3290,3.3300,3.3270,3.3285,54
2012-06-28,17:15:00,3.3285,3.3300,3.3275,3.3285,60
2012-06-28,17:20:00,3.3290,3.3290,3.3265,3.3275,44
2012-06-28,17:25:00,3.3270,3.3290,3.3265,3.3285,18
2012-06-28,17:30:00,3.3285,3.3290,3.3260,3.3260,48
2012-06-28,17:35:00,3.3275,3.3295,3.3275,3.3275,12
2012-06-28,17:40:00,3.3275,3.3290,3.3275,3.3275,19
2012-06-28,17:45:00,3.3280,3.3290,3.3275,3.3285,16
2012-06-28,17:50:00,3.3280,3.3280,3.3260,3.3265,12
2012-06-28,17:55:00,3.3280,3.3280,3.3270,3.3270,3
2012-06-28,18:00:00,3.3255,3.3265,3.3245,3.3260,30
2012-06-28,18:05:00,3.3265,3.3275,3.3265,3.3275,25
2012-06-28,18:10:00,3.3265,3.3300,3.3265,3.3275,23
2012-06-28,18:15:00,3.3270,3.3270,3.3270,3.3270,2
2012-06-28,18:20:00,3.3295,3.3300,3.3295,3.3295,3
2012-06-28,18:25:00,3.3315,3.3315,3.3310,3.3310,6
2012-06-28,18:30:00,3.3305,3.3310,3.3300,3.3310,13
2012-06-28,18:35:00,3.3305,3.3310,3.3305,3.3305,12
2012-06-28,18:40:00,3.3310,3.3350,3.3310,3.3350,31
2012-06-28,18:45:00,3.3345,3.3345,3.3330,3.3330,9
2012-06-28,18:50:00,3.3335,3.3340,3.3315,3.3315,27
2012-06-28,18:55:00,3.3315,3.3320,3.3305,3.3305,25
2012-06-28,19:00:00,3.3300,3.3315,3.3290,3.3305,80
2012-06-28,19:05:00,3.3310,3.3335,3.3310,3.3335,48
2012-06-28,19:10:00,3.3345,3.3355,3.3335,3.3350,23
2012-06-28,19:15:00,3.3355,3.3430,3.3335,3.3430,130
2012-06-28,19:20:00,3.3425,3.3480,3.3420,3.3430,67
2012-06-28,19:25:00,3.3440,3.3440,3.3405,3.3415,36
2012-06-28,19:30:00,3.3420,3.3445,3.3420,3.3445,48
2012-06-28,19:35:00,3.3420,3.3435,3.3405,3.3420,74
2012-06-28,19:40:00,3.3430,3.3430,3.3415,3.3425,32
2012-06-28,19:45:00,3.3430,3.3465,3.3410,3.3420,131
2012-06-28,19:50:00,3.3425,3.3425,3.3385,3.3405,147
2012-06-28,19:55:00,3.3410,3.3420,3.3385,3.3385,68
2012-06-28,20:00:00,3.3385,3.3390,3.3355,3.3380,162
2012-06-28,20:05:00,3.3380,3.3390,3.3365,3.3385,46
2012-06-28,20:10:00,3.3380,3.3380,3.3340,3.3350,100
2012-06-28,20:15:00,3.3340,3.3390,3.3340,3.3380,40
2012-06-28,20:20:00,3.3385,3.3385,3.3350,3.3350,42
2012-06-28,20:25:00,3.3340,3.3365,3.3340,3.3365,42
2012-06-28,20:30:00,3.3350,3.3450,3.3340,3.3425,91
2012-06-28,20:35:00,3.3425,3.3425,3.3410,3.3410,23
2012-06-28,20:40:00,3.3405,3.3410,3.3400,3.3400,16
2012-06-28,20:45:00,3.3395,3.3450,3.3395,3.3435,24
2012-06-28,20:50:00,3.3425,3.3430,3.3415,3.3415,28
2012-06-28,20:55:00,3.3420,3.3435,3.3420,3.3420,16
2012-06-28,21:00:00,3.3415,3.3430,3.3390,3.3390,23
2012-06-28,21:05:00,3.3380,3.3390,3.3335,3.3360,41
2012-06-28,21:10:00,3.3355,3.3365,3.3335,3.3355,48
2012-06-28,21:15:00,3.3360,3.3430,3.3355,3.3415,69
2012-06-28,21:20:00,3.3405,3.3405,3.3395,3.3400,81
2012-06-28,21:25:00,3.3395,3.3405,3.3390,3.3405,70
2012-06-28,21:30:00,3.3375,3.3375,3.3315,3.3335,87
2012-06-28,21:35:00,3.3335,3.3350,3.3320,3.3340,61
2012-06-28,21:40:00,3.3330,3.3350,3.3320,3.3350,11
2012-06-28,21:45:00,3.3335,3.3400,3.3325,3.3325,110
2012-06-28,21:50:00,3.3325,3.3400,3.3320,3.3370,67
2012-06-28,21:55:00,3.3375,3.3395,3.3370,3.3370,16
2012-06-28,22:00:00,3.3370,3.3370,3.3320,3.3340,73
2012-06-28,22:05:00,3.3345,3.3345,3.3280,3.3345,190
2012-06-28,22:10:00,3.3345,3.3390,3.3340,3.3370,75
2012-06-28,22:15:00,3.3360,3.3395,3.3315,3.3385,85
2012-06-28,22:20:00,3.3385,3.3420,3.3345,3.3345,105
2012-06-28,22:25:00,3.3345,3.3345,3.3280,3.3305,141
2012-06-28,22:30:00,3.3300,3.3310,3.3255,3.3290,128
2012-06-28,22:35:00,3.3275,3.3275,3.3205,3.3220,191
2012-06-28,22:40:00,3.3210,3.3210,3.3120,3.3175,144
2012-06-28,22:45:00,3.3150,3.3175,3.3145,3.3175,15
2012-06-28,22:50:00,3.3165,3.3225,3.3165,3.3210,35
2012-06-28,22:55:00,3.3195,3.3215,3.3190,3.3215,22
2012-06-28,23:00:00,3.3200,3.3200,3.3160,3.3170,58
2012-06-28,23:05:00,3.3170,3.3225,3.3170,3.3225,38
2012-06-28,23:10:00,3.3220,3.3225,3.3190,3.3210,40
2012-06-28,23:15:00,3.3200,3.3225,3.3200,3.3225,15
2012-06-28,23:20:00,3.3230,3.3235,3.3215,3.3235,8
2012-06-28,23:25:00,3.3245,3.3275,3.3245,3.3270,31
2012-06-28,23:30:00,3.3270,3.3305,3.3265,3.3275,55
2012-06-28,23:35:00,3.3265,3.3290,3.3260,3.3275,16
2012-06-28,23:40:00,3.3265,3.3265,3.3215,3.3220,32
2012-06-28,23:45:00,3.3240,3.3260,3.3235,3.3235,14
2012-06-28,23:50:00,3.3240,3.3265,3.3240,3.3245,26
2012-06-28,23:55:00,3.3260,3.3270,3.3240,3.3260,15
2012-06-29,00:00:00,3.3280,3.3280,3.3250,3.3265,8
2012-06-29,00:05:00,3.3255,3.3265,3.3255,3.3265,2
2012-06-29,00:10:00,3.3275,3.3275,3.3250,3.3265,14
2012-06-29,00:15:00,3.3265,3.3265,3.3245,3.3250,11
2012-06-29,00:20:00,3.3255,3.3270,3.3255,3.3255,11
2012-06-29,00:25:00,3.3245,3.3245,3.3240,3.3245,18
2012-06-29,00:30:00,3.3235,3.3245,3.3205,3.3210,19
2012-06-29,00:35:00,3.3210,3.3215,3.3185,3.3215,21
2012-06-29,00:40:00,3.3210,3.3215,3.3210,3.3210,3
2012-06-29,00:45:00,3.3210,3.3210,3.3205,3.3210,4
2012-06-29,00:50:00,3.3245,3.3270,3.3245,3.3260,74
2012-06-29,00:55:00,3.3255,3.3260,3.3235,3.3260,39
2012-06-29,01:00:00,3.3255,3.3270,3.3255,3.3260,28
2012-06-29,01:05:00,3.3265,3.3265,3.3250,3.3260,14
2012-06-29,01:10:00,3.3260,3.3265,3.3250,3.3250,5
2012-06-29,01:15:00,3.3230,3.3230,3.3220,3.3220,5
2012-06-29,01:20:00,3.3235,3.3240,3.3215,3.3225,15
2012-06-29,01:25:00,3.3225,3.3235,3.3215,3.3225,16
2012-06-29,01:30:00,3.3230,3.3235,3.3225,3.3235,12
2012-06-29,01:35:00,3.3235,3.3245,3.3235,3.3240,19
2012-06-29,01:40:00,3.3235,3.3240,3.3230,3.3240,4
2012-06-29,01:45:00,3.3235,3.3240,3.3225,3.3225,12
2012-06-29,01:50:00,3.3220,3.3225,3.3215,3.3225,14
2012-06-29,01:55:00,3.3215,3.3265,3.3210,3.3260,59
2012-06-29,02:00:00,3.3255,3.3265,3.3235,3.3235,30
2012-06-29,02:05:00,3.3240,3.3240,3.3230,3.3230,3
2012-06-29,02:10:00,3.3230,3.3230,3.3230,3.3230,1
2012-06-29,02:15:00,3.3225,3.3250,3.3205,3.3220,21
2012-06-29,02:20:00,3.3215,3.3230,3.3210,3.3210,7
2012-06-29,02:25:00,3.3215,3.3215,3.3215,3.3215,1
2012-06-29,02:30:00,3.3215,3.3215,3.3195,3.3195,3
2012-06-29,02:40:00,3.3235,3.3235,3.3220,3.3220,3
2012-06-29,02:45:00,3.3235,3.3240,3.3220,3.3220,7
2012-06-29,02:50:00,3.3240,3.3240,3.3230,3.3230,2
2012-06-29,02:55:00,3.3240,3.3240,3.3225,3.3240,11
2012-06-29,03:00:00,3.3220,3.3235,3.3220,3.3235,10
2012-06-29,03:05:00,3.3230,3.3235,3.3220,3.3235,17
2012-06-29,03:10:00,3.3230,3.3230,3.3225,3.3225,6
2012-06-29,03:20:00,3.3225,3.3245,3.3225,3.3245,2
2012-06-29,03:30:00,3.3260,3.3300,3.3260,3.3300,8
2012-06-29,03:35:00,3.3315,3.3360,3.3315,3.3360,2
2012-06-29,03:40:00,3.3340,3.3340,3.3340,3.3340,7
2012-06-29,03:50:00,3.3385,3.3385,3.3365,3.3370,6
2012-06-29,03:55:00,3.3390,3.3415,3.3390,3.3410,4
2012-06-29,04:00:00,3.3405,3.3415,3.3395,3.3410,11
2012-06-29,04:05:00,3.3400,3.3400,3.3400,3.3400,1
2012-06-29,04:10:00,3.3410,3.3415,3.3410,3.3410,9
2012-06-29,04:15:00,3.3400,3.3400,3.3400,3.3400,1
2012-06-29,04:20:00,3.3420,3.3420,3.3420,3.3420,1
2012-06-29,04:25:00,3.3485,3.3490,3.3480,3.3480,19
2012-06-29,04:30:00,3.3475,3.3490,3.3470,3.3490,17
2012-06-29,04:35:00,3.3475,3.3490,3.3470,3.3470,8
2012-06-29,04:40:00,3.3465,3.3465,3.3460,3.3460,19
2012-06-29,04:45:00,3.3465,3.3465,3.3445,3.3445,11
2012-06-29,04:50:00,3.3440,3.3455,3.3435,3.3435,19
2012-06-29,04:55:00,3.3435,3.3435,3.3410,3.3420,28
2012-06-29,05:00:00,3.3425,3.3450,3.3425,3.3435,22
2012-06-29,05:05:00,3.3455,3.3455,3.3435,3.3435,2
2012-06-29,05:10:00,3.3455,3.3470,3.3435,3.3455,47
2012-06-29,06:00:00,3.3430,3.3460,3.3430,3.3430,4
2012-06-29,06:05:00,3.3430,3.3450,3.3410,3.3450,11
2012-06-29,06:10:00,3.3435,3.3435,3.3430,3.3430,2
2012-06-29,06:15:00,3.3420,3.3425,3.3405,3.3405,10
2012-06-29,06:20:00,3.3400,3.3410,3.3385,3.3390,12
2012-06-29,06:25:00,3.3400,3.3425,3.3400,3.3415,4
2012-06-29,06:30:00,3.3400,3.3400,3.3400,3.3400,1
2012-06-29,06:35:00,3.3400,3.3400,3.3400,3.3400,1
2012-06-29,06:40:00,3.3405,3.3405,3.3365,3.3365,42
2012-06-29,06:45:00,3.3390,3.3390,3.3360,3.3385,5
2012-06-29,06:50:00,3.3370,3.3380,3.3370,3.3380,3
2012-06-29,06:55:00,3.3375,3.3400,3.3370,3.3395,12
2012-06-29,07:00:00,3.3410,3.3410,3.3380,3.3380,15
2012-06-29,07:10:00,3.3385,3.3385,3.3375,3.3380,4
2012-06-29,07:15:00,3.3375,3.3380,3.3375,3.3380,8
2012-06-29,07:20:00,3.3370,3.3375,3.3370,3.3370,14
2012-06-29,07:25:00,3.3370,3.3400,3.3370,3.3400,10
2012-06-29,07:30:00,3.3365,3.3370,3.3365,3.3365,11
2012-06-29,07:35:00,3.3370,3.3395,3.3370,3.3395,10
2012-06-29,07:40:00,3.3390,3.3400,3.3390,3.3400,3
2012-06-29,07:45:00,3.3400,3.3400,3.3390,3.3390,5
2012-06-29,07:50:00,3.3390,3.3400,3.3390,3.3400,6
2012-06-29,07:55:00,3.3400,3.3400,3.3385,3.3390,7
2012-06-29,08:00:00,3.3395,3.3395,3.3360,3.3360,45
2012-06-29,08:05:00,3.3360,3.3360,3.3310,3.3330,85
2012-06-29,08:10:00,3.3310,3.3360,3.3300,3.3360,75
2012-06-29,08:15:00,3.3355,3.3360,3.3345,3.3360,26
2012-06-29,08:20:00,3.3360,3.3360,3.3350,3.3355,22
2012-06-29,08:25:00,3.3350,3.3395,3.3345,3.3395,26
2012-06-29,08:30:00,3.3395,3.3435,3.3390,3.3425,36
2012-06-29,08:35:00,3.3430,3.3440,3.3430,3.3435,10
2012-06-29,08:40:00,3.3420,3.3425,3.3400,3.3420,19
2012-06-29,08:45:00,3.3425,3.3440,3.3410,3.3410,33
2012-06-29,08:50:00,3.3410,3.3410,3.3390,3.3410,32
2012-06-29,08:55:00,3.3410,3.3430,3.3410,3.3415,19
2012-06-29,09:00:00,3.3430,3.3465,3.3415,3.3445,158
2012-06-29,09:05:00,3.3450,3.3475,3.3445,3.3450,89
2012-06-29,09:10:00,3.3455,3.3460,3.3435,3.3460,52
2012-06-29,09:15:00,3.3455,3.3460,3.3445,3.3445,66
2012-06-29,09:20:00,3.3445,3.3450,3.3440,3.3450,36
2012-06-29,09:25:00,3.3450,3.3450,3.3420,3.3430,52
2012-06-29,09:30:00,3.3425,3.3425,3.3400,3.3410,81
2012-06-29,09:35:00,3.3415,3.3450,3.3410,3.3450,39
2012-06-29,09:40:00,3.3440,3.3440,3.3415,3.3430,59
2012-06-29,09:45:00,3.3415,3.3430,3.3400,3.3430,76
2012-06-29,09:50:00,3.3425,3.3480,3.3425,3.3460,94
2012-06-29,09:55:00,3.3455,3.3465,3.3445,3.3455,58
2012-06-29,10:00:00,3.3470,3.3490,3.3470,3.3490,46
2012-06-29,10:05:00,3.3490,3.3500,3.3465,3.3480,303
2012-06-29,10:10:00,3.3485,3.3490,3.3465,3.3465,242
2012-06-29,10:15:00,3.3465,3.3485,3.3460,3.3480,217
2012-06-29,10:20:00,3.3480,3.3500,3.3470,3.3500,163
2012-06-29,10:25:00,3.3495,3.3495,3.3485,3.3490,33
2012-06-29,10:30:00,3.3490,3.3520,3.3475,3.3510,197
2012-06-29,10:35:00,3.3500,3.3500,3.3485,3.3490,41
2012-06-29,10:40:00,3.3495,3.3505,3.3485,3.3495,99
2012-06-29,10:45:00,3.3490,3.3535,3.3465,3.3535,283
2012-06-29,10:50:00,3.3530,3.3640,3.3530,3.3640,420
2012-06-29,10:55:00,3.3635,3.3790,3.3635,3.3735,895
2012-06-29,11:00:00,3.3735,3.3820,3.3720,3.3760,831
2012-06-29,11:05:00,3.3745,3.3795,3.3710,3.3780,332
2012-06-29,11:10:00,3.3775,3.3850,3.3765,3.3825,1165
2012-06-29,11:15:00,3.3810,3.3845,3.3770,3.3800,478
2012-06-29,11:20:00,3.3795,3.3800,3.3755,3.3770,132
2012-06-29,11:25:00,3.3760,3.3825,3.3745,3.3825,157
2012-06-29,11:30:00,3.3830,3.3840,3.3795,3.3840,176
2012-06-29,11:35:00,3.3845,3.3880,3.3835,3.3860,305
2012-06-29,11:40:00,3.3870,3.3875,3.3760,3.3760,283
2012-06-29,11:45:00,3.3770,3.3790,3.3770,3.3780,57
2012-06-29,11:50:00,3.3775,3.3800,3.3770,3.3785,58
2012-06-29,11:55:00,3.3785,3.3795,3.3775,3.3780,60
2012-06-29,12:00:00,3.3795,3.3805,3.3775,3.3795,232
2012-06-29,12:05:00,3.3800,3.3800,3.3785,3.3800,74
2012-06-29,12:10:00,3.3795,3.3800,3.3790,3.3795,40
2012-06-29,12:15:00,3.3795,3.3795,3.3785,3.3795,18
2012-06-29,12:20:00,3.3800,3.3800,3.3790,3.3790,107
2012-06-29,12:25:00,3.3785,3.3795,3.3780,3.3790,133
2012-06-29,12:30:00,3.3795,3.3800,3.3775,3.3785,191
2012-06-29,12:35:00,3.3785,3.3835,3.3780,3.3830,92
2012-06-29,12:40:00,3.3830,3.3840,3.3810,3.3810,54
2012-06-29,12:45:00,3.3820,3.3830,3.3815,3.3820,30
2012-06-29,12:50:00,3.3820,3.3820,3.3795,3.3800,90
2012-06-29,12:55:00,3.3795,3.3810,3.3795,3.3800,19
2012-06-29,13:00:00,3.3795,3.3805,3.3785,3.3785,50
2012-06-29,13:05:00,3.3785,3.3815,3.3780,3.3810,43
2012-06-29,13:10:00,3.3810,3.3820,3.3810,3.3815,61
2012-06-29,13:15:00,3.3815,3.3830,3.3815,3.3830,58
2012-06-29,13:20:00,3.3830,3.3860,3.3830,3.3840,66
2012-06-29,13:25:00,3.3850,3.3865,3.3845,3.3865,48
2012-06-29,13:30:00,3.3860,3.3885,3.3835,3.3880,201
2012-06-29,13:35:00,3.3880,3.3935,3.3880,3.3930,331
2012-06-29,13:40:00,3.3925,3.4020,3.3925,3.4000,336
2012-06-29,13:45:00,3.4000,3.4005,3.3960,3.3975,216
2012-06-29,13:50:00,3.3965,3.3975,3.3935,3.3960,136
2012-06-29,13:55:00,3.3960,3.3965,3.3940,3.3945,147
2012-06-29,14:00:00,3.3950,3.3980,3.3945,3.3980,230
2012-06-29,14:05:00,3.3985,3.3995,3.3965,3.3975,182
2012-06-29,14:10:00,3.3970,3.3980,3.3950,3.3950,195
2012-06-29,14:15:00,3.3955,3.3960,3.3930,3.3940,228
2012-06-29,14:20:00,3.3940,3.3950,3.3930,3.3950,134
2012-06-29,14:25:00,3.3955,3.3960,3.3945,3.3950,81
2012-06-29,14:30:00,3.3935,3.3965,3.3935,3.3965,144
2012-06-29,14:35:00,3.3970,3.3980,3.3950,3.3955,91
2012-06-29,14:40:00,3.3960,3.3985,3.3945,3.3960,177
2012-06-29,14:45:00,3.3960,3.3990,3.3960,3.3985,170
2012-06-29,14:50:00,3.3980,3.3995,3.3925,3.3990,389
2012-06-29,14:55:00,3.3990,3.3990,3.3955,3.3980,278
2012-06-29,15:00:00,3.3980,3.4000,3.3955,3.3995,414
2012-06-29,15:05:00,3.4000,3.4015,3.3985,3.4005,416
2012-06-29,15:10:00,3.4010,3.4065,3.4010,3.4055,466
2012-06-29,15:15:00,3.4055,3.4055,3.4025,3.4050,340
2012-06-29,15:20:00,3.4055,3.4085,3.4050,3.4060,408
2012-06-29,15:25:00,3.4060,3.4070,3.4050,3.4060,168
2012-06-29,15:30:00,3.4065,3.4070,3.4025,3.4050,423
2012-06-29,15:35:00,3.4045,3.4055,3.4020,3.4045,326
2012-06-29,15:40:00,3.4045,3.4060,3.4015,3.4050,227
2012-06-29,15:45:00,3.4050,3.4050,3.4000,3.4020,167
2012-06-29,15:50:00,3.4015,3.4015,3.3985,3.4000,334
2012-06-29,15:55:00,3.4000,3.4025,3.3990,3.4015,279
2012-06-29,16:00:00,3.4020,3.4035,3.4010,3.4015,183
2012-06-29,16:05:00,3.4020,3.4020,3.3975,3.3985,201
2012-06-29,16:10:00,3.3980,3.4015,3.3970,3.4005,126
2012-06-29,16:15:00,3.4005,3.4010,3.3985,3.3995,88
2012-06-29,16:20:00,3.4000,3.4005,3.3975,3.4000,90
2012-06-29,16:25:00,3.3995,3.4010,3.3995,3.4000,133
2012-06-29,16:30:00,3.4000,3.4020,3.3990,3.4005,116
2012-06-29,16:35:00,3.4010,3.4010,3.3985,3.3995,104
2012-06-29,16:40:00,3.3990,3.4000,3.3975,3.4000,253
2012-06-29,16:45:00,3.4000,3.4005,3.3985,3.3990,109
2012-06-29,16:50:00,3.3995,3.4045,3.3990,3.4040,193
2012-06-29,16:55:00,3.4045,3.4055,3.4030,3.4050,160
2012-06-29,17:00:00,3.4045,3.4080,3.4045,3.4065,200
2012-06-29,17:05:00,3.4060,3.4075,3.4055,3.4065,77
2012-06-29,17:10:00,3.4070,3.4080,3.4060,3.4065,97
2012-06-29,17:15:00,3.4065,3.4065,3.4020,3.4025,291
2012-06-29,17:20:00,3.4020,3.4050,3.4015,3.4040,87
2012-06-29,17:25:00,3.4030,3.4075,3.4030,3.4060,107
2012-06-29,17:30:00,3.4055,3.4070,3.4050,3.4070,59
2012-06-29,17:35:00,3.4075,3.4085,3.4060,3.4085,113
2012-06-29,17:40:00,3.4090,3.4140,3.4090,3.4125,452
2012-06-29,17:45:00,3.4130,3.4135,3.4075,3.4090,223
2012-06-29,17:50:00,3.4090,3.4095,3.4065,3.4070,90
2012-06-29,17:55:00,3.4075,3.4105,3.4065,3.4100,139
2012-06-29,18:00:00,3.4100,3.4130,3.4080,3.4085,322
2012-06-29,18:05:00,3.4090,3.4115,3.4085,3.4105,95
2012-06-29,18:10:00,3.4105,3.4125,3.4105,3.4120,114
2012-06-29,18:15:00,3.4110,3.4125,3.4100,3.4115,136
2012-06-29,18:20:00,3.4125,3.4125,3.4090,3.4095,159
2012-06-29,18:25:00,3.4095,3.4110,3.4085,3.4105,101
2012-06-29,18:30:00,3.4110,3.4125,3.4085,3.4120,92
2012-06-29,18:35:00,3.4115,3.4135,3.4115,3.4125,138
2012-06-29,18:40:00,3.4115,3.4120,3.4100,3.4115,140
2012-06-29,18:45:00,3.4120,3.4140,3.4110,3.4120,258
2012-06-29,18:50:00,3.4120,3.4125,3.4110,3.4115,113
2012-06-29,18:55:00,3.4120,3.4185,3.4120,3.4185,399
2012-06-29,19:00:00,3.4175,3.4240,3.4175,3.4220,474
2012-06-29,19:05:00,3.4220,3.4285,3.4220,3.4270,668
2012-06-29,19:10:00,3.4270,3.4280,3.4245,3.4265,376
2012-06-29,19:15:00,3.4275,3.4315,3.4270,3.4270,392
2012-06-29,19:20:00,3.4270,3.4280,3.4240,3.4270,283
2012-06-29,19:25:00,3.4270,3.4300,3.4265,3.4290,183
2012-06-29,19:30:00,3.4295,3.4325,3.4275,3.4285,466
2012-06-29,19:35:00,3.4285,3.4290,3.4265,3.4270,416
2012-06-29,19:40:00,3.4275,3.4275,3.4235,3.4245,260
2012-06-29,19:45:00,3.4250,3.4260,3.4200,3.4210,222
2012-06-29,19:50:00,3.4215,3.4230,3.4200,3.4215,187
2012-06-29,19:55:00,3.4220,3.4220,3.4185,3.4195,167
2012-06-29,20:00:00,3.4195,3.4280,3.4195,3.4250,324
2012-06-29,20:05:00,3.4255,3.4360,3.4250,3.4345,945
2012-06-29,20:10:00,3.4345,3.4415,3.4345,3.4395,1726
2012-06-29,20:15:00,3.4400,3.4600,3.4400,3.4590,2871
2012-06-29,20:20:00,3.4595,3.4750,3.4590,3.4660,2013
2012-06-29,20:25:00,3.4660,3.4760,3.4655,3.4685,777
2012-06-29,20:30:00,3.4685,3.4750,3.4665,3.4720,952
2012-06-29,20:35:00,3.4715,3.4800,3.4715,3.4750,1254
2012-06-29,20:40:00,3.4755,3.4760,3.4680,3.4690,990
2012-06-29,20:45:00,3.4695,3.4715,3.4665,3.4670,386
2012-06-29,20:50:00,3.4665,3.4690,3.4640,3.4655,557
2012-06-29,20:55:00,3.4660,3.4675,3.4645,3.4655,396
2012-06-29,21:00:00,3.4660,3.4680,3.4640,3.4650,428
2012-06-29,21:05:00,3.4650,3.4655,3.4635,3.4640,170
2012-06-29,21:10:00,3.4645,3.4650,3.4600,3.4600,423
2012-06-29,21:15:00,3.4605,3.4635,3.4590,3.4635,363
2012-06-29,21:20:00,3.4635,3.4670,3.4625,3.4660,317
2012-06-29,21:25:00,3.4660,3.4670,3.4595,3.4610,529
2012-06-29,21:30:00,3.4615,3.4630,3.4570,3.4575,390
2012-06-29,21:35:00,3.4575,3.4575,3.4540,3.4575,577
2012-06-29,21:40:00,3.4580,3.4635,3.4575,3.4630,622
2012-06-29,21:45:00,3.4630,3.4635,3.4595,3.4600,327
2012-06-29,21:50:00,3.4600,3.4620,3.4600,3.4610,266
2012-06-29,21:55:00,3.4620,3.4660,3.4600,3.4655,409
2012-06-29,22:00:00,3.4655,3.4720,3.4650,3.4710,603
2012-06-29,22:05:00,3.4715,3.4755,3.4695,3.4745,557
2012-06-29,22:10:00,3.4740,3.4770,3.4730,3.4745,376
2012-06-29,22:15:00,3.4745,3.4765,3.4725,3.4735,559
2012-06-29,22:20:00,3.4735,3.4755,3.4685,3.4685,357
2012-06-29,22:25:00,3.4680,3.4700,3.4670,3.4695,357
2012-06-29,22:30:00,3.4695,3.4710,3.4670,3.4700,361
2012-06-29,22:35:00,3.4700,3.4705,3.4680,3.4690,225
2012-06-29,22:40:00,3.4695,3.4765,3.4685,3.4765,403
2012-06-29,22:45:00,3.4760,3.4775,3.4740,3.4740,287
2012-06-29,22:50:00,3.4740,3.4770,3.4740,3.4745,185
2012-06-29,22:55:00,3.4750,3.4885,3.4740,3.4825,1623
2012-06-29,23:00:00,3.4825,3.4825,3.4720,3.4750,831
2012-06-29,23:05:00,3.4745,3.4795,3.4740,3.4790,303
2012-06-29,23:10:00,3.4795,3.4815,3.4755,3.4755,419
2012-06-29,23:15:00,3.4760,3.4785,3.4750,3.4780,376
2012-06-29,23:20:00,3.4780,3.4800,3.4775,3.4785,353
2012-06-29,23:25:00,3.4790,3.4815,3.4780,3.4810,406
2012-06-29,23:30:00,3.4810,3.4820,3.4775,3.4810,243
2012-06-29,23:35:00,3.4810,3.4815,3.4765,3.4775,317
2012-06-29,23:40:00,3.4780,3.4780,3.4755,3.4760,291
2012-06-29,23:45:00,3.4760,3.4760,3.4745,3.4760,180
2012-06-29,23:50:00,3.4760,3.4810,3.4745,3.4810,462
2012-06-29,23:55:00,3.4805,3.4815,3.4775,3.4790,531
2012-06-30,00:00:00,3.4790,3.4800,3.4780,3.4780,134
2012-06-30,00:05:00,3.4775,3.4795,3.4775,3.4775,202
2012-06-30,00:10:00,3.4775,3.4780,3.4760,3.4765,184
2012-06-30,00:15:00,3.4770,3.4790,3.4760,3.4785,144
2012-06-30,00:20:00,3.4780,3.4795,3.4780,3.4785,171
2012-06-30,00:25:00,3.4785,3.4815,3.4785,3.4805,145
2012-06-30,00:30:00,3.4800,3.4800,3.4775,3.4790,223
2012-06-30,00:35:00,3.4795,3.4825,3.4785,3.4810,357
2012-06-30,00:40:00,3.4810,3.4855,3.4810,3.4855,375
2012-06-30,00:45:00,3.4855,3.4870,3.4845,3.4860,503
2012-06-30,00:50:00,3.4865,3.4895,3.4850,3.4885,633
2012-06-30,00:55:00,3.4880,3.4995,3.4870,3.4975,3480
2012-06-30,01:00:00,3.4980,3.5000,3.4965,3.4970,932
2012-06-30,01:05:00,3.4965,3.5045,3.4965,3.5020,566
2012-06-30,01:10:00,3.5015,3.5045,3.4995,3.5020,345
2012-06-30,01:15:00,3.5015,3.5090,3.5005,3.5085,592
2012-06-30,01:20:00,3.5090,3.5130,3.5085,3.5125,586
2012-06-30,01:25:00,3.5125,3.5140,3.5120,3.5125,417
2012-06-30,01:30:00,3.5125,3.5150,3.5095,3.5100,445
2012-06-30,01:35:00,3.5105,3.5115,3.5085,3.5100,310
2012-06-30,01:40:00,3.5110,3.5115,3.5090,3.5100,161
2012-06-30,01:45:00,3.5105,3.5140,3.5095,3.5130,186
2012-06-30,01:50:00,3.5125,3.5130,3.5095,3.5095,86
2012-06-30,01:55:00,3.5090,3.5100,3.5080,3.5085,132
2012-06-30,02:00:00,3.5085,3.5090,3.5045,3.5050,103
2012-06-30,02:05:00,3.5055,3.5070,3.5025,3.5035,124
2012-06-30,02:10:00,3.5030,3.5055,3.5025,3.5055,47
2012-06-30,02:15:00,3.5060,3.5110,3.5060,3.5105,176
2012-06-30,02:20:00,3.5105,3.5110,3.5070,3.5075,63
2012-06-30,02:25:00,3.5075,3.5130,3.5065,3.5110,98
2012-06-30,02:30:00,3.5100,3.5125,3.5085,3.5100,83
2012-06-30,02:35:00,3.5100,3.5100,3.4925,3.4945,1209
2012-06-30,02:40:00,3.4950,3.5010,3.4950,3.5000,155
2012-06-30,02:45:00,3.4995,3.5025,3.4995,3.5010,85
2012-06-30,02:50:00,3.5010,3.5010,3.4985,3.4985,95
2012-06-30,02:55:00,3.4995,3.5000,3.4975,3.4980,100
2012-06-30,03:00:00,3.4985,3.4985,3.4975,3.4985,32
2012-06-30,03:05:00,3.4985,3.5000,3.4985,3.5000,22
2012-06-30,03:10:00,3.5000,3.5000,3.4995,3.5000,46
2012-06-30,03:15:00,3.5010,3.5015,3.5000,3.5010,50
2012-06-30,03:20:00,3.5015,3.5015,3.4950,3.4955,88
2012-06-30,03:25:00,3.4960,3.4975,3.4955,3.4970,74
2012-06-30,03:30:00,3.4975,3.4980,3.4960,3.4965,45
2012-06-30,03:35:00,3.4970,3.4970,3.4950,3.4955,53
2012-06-30,03:40:00,3.4955,3.4975,3.4955,3.4965,46
2012-06-30,03:45:00,3.4970,3.4990,3.4965,3.4975,64
2012-06-30,03:50:00,3.4985,3.5000,3.4970,3.5000,63
2012-06-30,03:55:00,3.5000,3.5010,3.4985,3.5000,62
2012-06-30,04:00:00,3.5000,3.5025,3.5000,3.5020,54
2012-06-30,04:05:00,3.5020,3.5020,3.5000,3.5005,36
2012-06-30,04:10:00,3.5005,3.5005,3.4990,3.4995,14
2012-06-30,04:15:00,3.4985,3.5000,3.4965,3.4965,29
2012-06-30,04:20:00,3.4960,3.4970,3.4945,3.4970,56
2012-06-30,04:25:00,3.4970,3.4970,3.4970,3.4970,16
2012-06-30,04:30:00,3.4970,3.4990,3.4965,3.4985,16
2012-06-30,04:35:00,3.4985,3.4985,3.4975,3.4975,7
2012-06-30,04:40:00,3.4985,3.4995,3.4960,3.4965,43
2012-06-30,04:45:00,3.4985,3.4990,3.4965,3.4975,33
2012-06-30,04:50:00,3.4975,3.5015,3.4970,3.4970,46
2012-06-30,04:55:00,3.4965,3.4995,3.4955,3.4985,13
2012-06-30,05:00:00,3.4985,3.5020,3.4985,3.5010,12
2012-06-30,05:05:00,3.5025,3.5040,3.5020,3.5035,14
2012-06-30,05:10:00,3.5030,3.5045,3.5015,3.5025,28
2012-07-02,06:00:00,3.4950,3.5025,3.4940,3.4955,233
2012-07-02,06:05:00,3.4955,3.4955,3.4935,3.4935,74
2012-07-02,06:10:00,3.4935,3.4940,3.4925,3.4925,99
2012-07-02,06:15:00,3.4925,3.4930,3.4880,3.4890,142
2012-07-02,06:20:00,3.4890,3.4940,3.4885,3.4915,156
2012-07-02,06:25:00,3.4915,3.4920,3.4910,3.4915,30
2012-07-02,06:30:00,3.4905,3.4925,3.4905,3.4910,38
2012-07-02,06:35:00,3.4910,3.4925,3.4910,3.4910,13
2012-07-02,06:40:00,3.4915,3.4930,3.4915,3.4930,8
2012-07-02,06:45:00,3.4935,3.4945,3.4935,3.4945,9
2012-07-02,06:50:00,3.4920,3.4920,3.4900,3.4900,82
2012-07-02,06:55:00,3.4905,3.4915,3.4905,3.4915,21
2012-07-02,07:00:00,3.4900,3.4920,3.4895,3.4920,17
2012-07-02,07:10:00,3.4920,3.4920,3.4920,3.4920,8
2012-07-02,07:15:00,3.4910,3.4935,3.4910,3.4935,23
2012-07-02,07:20:00,3.4940,3.4950,3.4935,3.4950,11
2012-07-02,07:25:00,3.4945,3.4950,3.4940,3.4940,13
2012-07-02,07:30:00,3.4935,3.4940,3.4910,3.4910,22
2012-07-02,07:35:00,3.4910,3.4910,3.4900,3.4905,25
2012-07-02,07:40:00,3.4905,3.4915,3.4900,3.4915,16
2012-07-02,07:45:00,3.4915,3.4915,3.4910,3.4910,11
2012-07-02,07:50:00,3.4905,3.4925,3.4905,3.4920,20
2012-07-02,07:55:00,3.4930,3.4990,3.4930,3.4975,90
2012-07-02,08:00:00,3.4970,3.4970,3.4920,3.4920,142
2012-07-02,08:05:00,3.4920,3.4920,3.4865,3.4870,177
2012-07-02,08:10:00,3.4865,3.4880,3.4850,3.4875,175
2012-07-02,08:15:00,3.4875,3.4895,3.4865,3.4880,72
2012-07-02,08:20:00,3.4890,3.4890,3.4875,3.4880,37
2012-07-02,08:25:00,3.4880,3.4890,3.4875,3.4885,59
2012-07-02,08:30:00,3.4890,3.4895,3.4855,3.4855,60
2012-07-02,08:35:00,3.4855,3.4870,3.4850,3.4860,35
2012-07-02,08:40:00,3.4860,3.4865,3.4850,3.4855,35
2012-07-02,08:45:00,3.4855,3.4855,3.4825,3.4825,70
2012-07-02,08:50:00,3.4825,3.4830,3.4810,3.4815,107
2012-07-02,08:55:00,3.4815,3.4815,3.4725,3.4735,482
2012-07-02,09:00:00,3.4735,3.4775,3.4630,3.4640,985
2012-07-02,09:05:00,3.4635,3.4670,3.4630,3.4630,284
2012-07-02,09:10:00,3.4635,3.4655,3.4600,3.4640,391
2012-07-02,09:15:00,3.4635,3.4660,3.4615,3.4645,213
2012-07-02,09:20:00,3.4640,3.4660,3.4625,3.4645,107
2012-07-02,09:25:00,3.4650,3.4675,3.4645,3.4675,134
2012-07-02,09:30:00,3.4675,3.4690,3.4620,3.4640,231
2012-07-02,09:35:00,3.4640,3.4640,3.4600,3.4605,154
2012-07-02,09:40:00,3.4605,3.4620,3.4590,3.4600,137
2012-07-02,09:45:00,3.4600,3.4600,3.4560,3.4585,274
2012-07-02,09:50:00,3.4585,3.4625,3.4585,3.4625,114
2012-07-02,09:55:00,3.4615,3.4625,3.4595,3.4625,97
2012-07-02,10:00:00,3.4630,3.4635,3.4565,3.4575,365
2012-07-02,10:05:00,3.4580,3.4595,3.4540,3.4550,168
2012-07-02,10:10:00,3.4550,3.4560,3.4525,3.4550,138
2012-07-02,10:15:00,3.4560,3.4575,3.4550,3.4560,47
2012-07-02,10:20:00,3.4570,3.4570,3.4545,3.4550,24
2012-07-02,10:25:00,3.4545,3.4565,3.4530,3.4555,69
2012-07-02,10:30:00,3.4550,3.4550,3.4525,3.4545,118
2012-07-02,10:35:00,3.4540,3.4590,3.4540,3.4590,108
2012-07-02,10:40:00,3.4595,3.4615,3.4590,3.4605,167
2012-07-02,10:45:00,3.4610,3.4625,3.4580,3.4580,89
2012-07-02,10:50:00,3.4575,3.4575,3.4550,3.4550,70
2012-07-02,10:55:00,3.4550,3.4600,3.4545,3.4590,67
2012-07-02,11:00:00,3.4590,3.4605,3.4555,3.4595,172
2012-07-02,11:05:00,3.4595,3.4620,3.4590,3.4615,72
2012-07-02,11:10:00,3.4620,3.4660,3.4610,3.4660,87
2012-07-02,11:15:00,3.4655,3.4660,3.4635,3.4640,66
2012-07-02,11:20:00,3.4640,3.4645,3.4625,3.4645,38
2012-07-02,11:25:00,3.4640,3.4645,3.4635,3.4635,21
2012-07-02,11:30:00,3.4635,3.4670,3.4630,3.4670,48
2012-07-02,11:35:00,3.4665,3.4670,3.4665,3.4670,11
2012-07-02,11:40:00,3.4675,3.4685,3.4670,3.4670,35
2012-07-02,11:45:00,3.4670,3.4685,3.4670,3.4675,23
2012-07-02,11:50:00,3.4680,3.4680,3.4680,3.4680,11
2012-07-02,11:55:00,3.4685,3.4685,3.4670,3.4680,78
2012-07-02,12:00:00,3.4675,3.4680,3.4670,3.4670,26
2012-07-02,12:05:00,3.4665,3.4665,3.4665,3.4665,5
2012-07-02,12:10:00,3.4665,3.4680,3.4665,3.4680,20
2012-07-02,12:15:00,3.4675,3.4680,3.4670,3.4670,10
2012-07-02,12:20:00,3.4675,3.4675,3.4675,3.4675,6
2012-07-02,12:25:00,3.4680,3.4685,3.4675,3.4685,42
2012-07-02,12:30:00,3.4680,3.4680,3.4650,3.4655,87
2012-07-02,12:35:00,3.4655,3.4665,3.4650,3.4660,28
2012-07-02,12:40:00,3.4665,3.4665,3.4650,3.4655,19
2012-07-02,12:45:00,3.4655,3.4660,3.4640,3.4640,83
2012-07-02,12:50:00,3.4645,3.4650,3.4630,3.4650,68
2012-07-02,12:55:00,3.4650,3.4650,3.4630,3.4635,24
2012-07-02,13:00:00,3.4635,3.4635,3.4620,3.4625,62
2012-07-02,13:05:00,3.4630,3.4630,3.4610,3.4625,71
2012-07-02,13:10:00,3.4625,3.4625,3.4610,3.4615,33
2012-07-02,13:15:00,3.4620,3.4630,3.4610,3.4620,47
2012-07-02,13:20:00,3.4625,3.4630,3.4620,3.4630,28
2012-07-02,13:25:00,3.4630,3.4630,3.4615,3.4625,44
2012-07-02,13:30:00,3.4615,3.4645,3.4615,3.4625,140
2012-07-02,13:35:00,3.4625,3.4630,3.4615,3.4630,40
2012-07-02,13:40:00,3.4630,3.4630,3.4575,3.4575,78
2012-07-02,13:45:00,3.4570,3.4595,3.4570,3.4585,69
2012-07-02,13:50:00,3.4585,3.4595,3.4580,3.4595,40
2012-07-02,13:55:00,3.4590,3.4590,3.4560,3.4570,123
2012-07-02,14:00:00,3.4570,3.4590,3.4565,3.4590,143
2012-07-02,14:05:00,3.4590,3.4595,3.4580,3.4585,59
2012-07-02,14:10:00,3.4590,3.4595,3.4565,3.4590,46
2012-07-02,14:15:00,3.4585,3.4590,3.4555,3.4555,99
2012-07-02,14:20:00,3.4560,3.4570,3.4540,3.4570,92
2012-07-02,14:25:00,3.4570,3.4605,3.4570,3.4605,58
2012-07-02,14:30:00,3.4600,3.4630,3.4600,3.4610,253
2012-07-02,14:35:00,3.4610,3.4640,3.4600,3.4625,153
2012-07-02,14:40:00,3.4625,3.4625,3.4580,3.4590,161
2012-07-02,14:45:00,3.4590,3.4600,3.4570,3.4600,108
2012-07-02,14:50:00,3.4600,3.4615,3.4585,3.4585,38
2012-07-02,14:55:00,3.4590,3.4640,3.4590,3.4635,339
2012-07-02,15:00:00,3.4640,3.4660,3.4610,3.4655,276
2012-07-02,15:05:00,3.4650,3.4650,3.4610,3.4620,172
2012-07-02,15:10:00,3.4620,3.4625,3.4580,3.4600,108
2012-07-02,15:15:00,3.4595,3.4630,3.4590,3.4630,74
2012-07-02,15:20:00,3.4625,3.4630,3.4600,3.4615,144
2012-07-02,15:25:00,3.4615,3.4640,3.4595,3.4640,173
2012-07-02,15:30:00,3.4640,3.4685,3.4635,3.4675,293
2012-07-02,15:35:00,3.4675,3.4720,3.4670,3.4690,424
2012-07-02,15:40:00,3.4690,3.4700,3.4680,3.4685,163
2012-07-02,15:45:00,3.4690,3.4700,3.4680,3.4695,97
2012-07-02,15:50:00,3.4690,3.4690,3.4645,3.4645,137
2012-07-02,15:55:00,3.4650,3.4670,3.4645,3.4665,48
2012-07-02,16:00:00,3.4660,3.4680,3.4655,3.4655,166
2012-07-02,16:05:00,3.4660,3.4670,3.4650,3.4650,48
2012-07-02,16:10:00,3.4650,3.4745,3.4650,3.4740,335
2012-07-02,16:15:00,3.4745,3.4745,3.4730,3.4745,171
2012-07-02,16:20:00,3.4745,3.4790,3.4745,3.4760,178
2012-07-02,16:25:00,3.4760,3.4790,3.4755,3.4770,148
2012-07-02,16:30:00,3.4765,3.4780,3.4750,3.4760,262
2012-07-02,16:35:00,3.4760,3.4765,3.4735,3.4740,317
2012-07-02,16:40:00,3.4740,3.4745,3.4715,3.4730,376
2012-07-02,16:45:00,3.4725,3.4730,3.4705,3.4725,261
2012-07-02,16:50:00,3.4725,3.4735,3.4715,3.4725,77
2012-07-02,16:55:00,3.4725,3.4735,3.4715,3.4725,39
2012-07-02,17:00:00,3.4725,3.4740,3.4715,3.4720,109
2012-07-02,17:05:00,3.4720,3.4725,3.4705,3.4710,113
2012-07-02,17:10:00,3.4710,3.4740,3.4710,3.4725,104
2012-07-02,17:15:00,3.4730,3.4735,3.4705,3.4735,99
2012-07-02,17:20:00,3.4730,3.4745,3.4720,3.4745,98
2012-07-02,17:25:00,3.4740,3.4755,3.4720,3.4720,211
2012-07-02,17:30:00,3.4720,3.4725,3.4670,3.4690,274
2012-07-02,17:35:00,3.4690,3.4690,3.4655,3.4665,84
2012-07-02,17:40:00,3.4670,3.4680,3.4660,3.4665,59
2012-07-02,17:45:00,3.4670,3.4680,3.4645,3.4650,66
2012-07-02,17:50:00,3.4645,3.4655,3.4625,3.4635,94
2012-07-02,17:55:00,3.4630,3.4640,3.4610,3.4610,119
2012-07-02,18:00:00,3.4605,3.4620,3.4600,3.4610,95
2012-07-02,18:05:00,3.4610,3.4630,3.4600,3.4630,61
2012-07-02,18:10:00,3.4635,3.4635,3.4605,3.4610,78
2012-07-02,18:15:00,3.4610,3.4615,3.4600,3.4605,102
2012-07-02,18:20:00,3.4610,3.4610,3.4590,3.4610,94
2012-07-02,18:25:00,3.4615,3.4625,3.4605,3.4625,92
2012-07-02,18:30:00,3.4625,3.4650,3.4620,3.4640,98
2012-07-02,18:35:00,3.4640,3.4670,3.4635,3.4640,141
2012-07-02,18:40:00,3.4635,3.4650,3.4625,3.4645,45
2012-07-02,18:45:00,3.4645,3.4650,3.4635,3.4640,85
2012-07-02,18:50:00,3.4635,3.4650,3.4630,3.4650,85
2012-07-02,18:55:00,3.4650,3.4660,3.4625,3.4630,132
2012-07-02,19:00:00,3.4625,3.4670,3.4625,3.4670,129
2012-07-02,19:05:00,3.4665,3.4690,3.4660,3.4675,125
2012-07-02,19:10:00,3.4680,3.4700,3.4680,3.4700,97
2012-07-02,19:15:00,3.4695,3.4750,3.4695,3.4735,231
2012-07-02,19:20:00,3.4745,3.4775,3.4740,3.4750,207
2012-07-02,19:25:00,3.4750,3.4765,3.4720,3.4730,127
2012-07-02,19:30:00,3.4730,3.4735,3.4670,3.4680,376
2012-07-02,19:35:00,3.4685,3.4705,3.4635,3.4650,254
2012-07-02,19:40:00,3.4645,3.4645,3.4590,3.4595,167
2012-07-02,19:45:00,3.4600,3.4650,3.4590,3.4640,207
2012-07-02,19:50:00,3.4645,3.4695,3.4645,3.4680,228
2012-07-02,19:55:00,3.4680,3.4700,3.4670,3.4680,163
2012-07-02,20:00:00,3.4680,3.4690,3.4635,3.4665,357
2012-07-02,20:05:00,3.4660,3.4680,3.4625,3.4670,483
2012-07-02,20:10:00,3.4670,3.4690,3.4640,3.4680,1009
2012-07-02,20:15:00,3.4685,3.4700,3.4670,3.4695,384
2012-07-02,20:20:00,3.4695,3.4700,3.4660,3.4690,217
2012-07-02,20:25:00,3.4690,3.4695,3.4670,3.4690,240
2012-07-02,20:30:00,3.4690,3.4695,3.4665,3.4670,160
2012-07-02,20:35:00,3.4670,3.4735,3.4655,3.4710,505
2012-07-02,20:40:00,3.4710,3.4765,3.4705,3.4725,499
2012-07-02,20:45:00,3.4735,3.4760,3.4720,3.4725,161
2012-07-02,20:50:00,3.4735,3.4755,3.4720,3.4720,176
2012-07-02,20:55:00,3.4725,3.4755,3.4715,3.4740,158
2012-07-02,21:00:00,3.4745,3.4750,3.4685,3.4695,415
2012-07-02,21:05:00,3.4695,3.4740,3.4680,3.4720,319
2012-07-02,21:10:00,3.4725,3.4725,3.4685,3.4685,165
2012-07-02,21:15:00,3.4690,3.4710,3.4685,3.4710,164
2012-07-02,21:20:00,3.4705,3.4725,3.4705,3.4705,162
2012-07-02,21:25:00,3.4705,3.4735,3.4705,3.4730,307
2012-07-02,21:30:00,3.4735,3.4750,3.4715,3.4735,281
2012-07-02,21:35:00,3.4740,3.4760,3.4730,3.4755,251
2012-07-02,21:40:00,3.4755,3.4785,3.4755,3.4770,373
2012-07-02,21:45:00,3.4770,3.4810,3.4765,3.4790,400
2012-07-02,21:50:00,3.4795,3.4795,3.4755,3.4755,148
2012-07-02,21:55:00,3.4760,3.4760,3.4715,3.4735,358
2012-07-02,22:00:00,3.4735,3.4735,3.4595,3.4625,1809
2012-07-02,22:05:00,3.4625,3.4710,3.4620,3.4640,898
2012-07-02,22:10:00,3.4645,3.4685,3.4640,3.4670,522
2012-07-02,22:15:00,3.4665,3.4665,3.4635,3.4650,616
2012-07-02,22:20:00,3.4645,3.4700,3.4640,3.4680,233
2012-07-02,22:25:00,3.4685,3.4685,3.4615,3.4625,394
2012-07-02,22:30:00,3.4620,3.4660,3.4620,3.4640,392
2012-07-02,22:35:00,3.4635,3.4665,3.4625,3.4655,232
2012-07-02,22:40:00,3.4655,3.4675,3.4645,3.4660,250
2012-07-02,22:45:00,3.4660,3.4735,3.4655,3.4725,546
2012-07-02,22:50:00,3.4730,3.4750,3.4710,3.4710,263
2012-07-02,22:55:00,3.4715,3.4720,3.4665,3.4680,279
2012-07-02,23:00:00,3.4680,3.4710,3.4675,3.4690,108
2012-07-02,23:05:00,3.4690,3.4715,3.4685,3.4700,142
2012-07-02,23:10:00,3.4700,3.4700,3.4650,3.4665,209
2012-07-02,23:15:00,3.4665,3.4695,3.4660,3.4665,163
2012-07-02,23:20:00,3.4665,3.4695,3.4660,3.4665,172
2012-07-02,23:25:00,3.4665,3.4685,3.4655,3.4675,141
2012-07-02,23:30:00,3.4675,3.4710,3.4670,3.4695,240
2012-07-02,23:35:00,3.4690,3.4720,3.4680,3.4690,229
2012-07-02,23:40:00,3.4695,3.4715,3.4675,3.4700,113
2012-07-02,23:45:00,3.4700,3.4700,3.4645,3.4660,292
2012-07-02,23:50:00,3.4665,3.4690,3.4650,3.4660,163
2012-07-02,23:55:00,3.4660,3.4665,3.4645,3.4655,212
2012-07-03,00:00:00,3.4655,3.4665,3.4630,3.4645,162
2012-07-03,00:05:00,3.4645,3.4655,3.4625,3.4625,382
2012-07-03,00:10:00,3.4625,3.4625,3.4570,3.4610,647
2012-07-03,00:15:00,3.4610,3.4630,3.4605,3.4625,202
2012-07-03,00:20:00,3.4625,3.4680,3.4625,3.4680,360
2012-07-03,00:25:00,3.4685,3.4690,3.4665,3.4670,317
2012-07-03,00:30:00,3.4675,3.4685,3.4665,3.4670,126
2012-07-03,00:35:00,3.4670,3.4685,3.4660,3.4670,176
2012-07-03,00:40:00,3.4665,3.4675,3.4655,3.4665,177
2012-07-03,00:45:00,3.4665,3.4685,3.4660,3.4675,241
2012-07-03,00:50:00,3.4675,3.4705,3.4675,3.4680,433
2012-07-03,00:55:00,3.4685,3.4705,3.4660,3.4700,1149
2012-07-03,01:00:00,3.4695,3.4710,3.4690,3.4700,178
2012-07-03,01:05:00,3.4700,3.4720,3.4695,3.4710,197
2012-07-03,01:10:00,3.4710,3.4710,3.4690,3.4690,139
2012-07-03,01:15:00,3.4690,3.4710,3.4690,3.4710,70
2012-07-03,01:20:00,3.4705,3.4710,3.4700,3.4705,120
2012-07-03,01:25:00,3.4705,3.4710,3.4700,3.4710,197
2012-07-03,01:30:00,3.4710,3.4715,3.4695,3.4710,110
2012-07-03,01:35:00,3.4705,3.4710,3.4690,3.4700,88
2012-07-03,01:40:00,3.4695,3.4700,3.4690,3.4695,40
2012-07-03,01:45:00,3.4695,3.4705,3.4685,3.4685,154
2012-07-03,01:50:00,3.4685,3.4695,3.4680,3.4690,74
2012-07-03,01:55:00,3.4690,3.4705,3.4690,3.4695,72
2012-07-03,02:00:00,3.4700,3.4700,3.4670,3.4675,32
2012-07-03,02:05:00,3.4675,3.4695,3.4675,3.4695,19
2012-07-03,02:10:00,3.4695,3.4710,3.4695,3.4705,143
2012-07-03,02:15:00,3.4710,3.4720,3.4710,3.4715,58
2012-07-03,02:20:00,3.4725,3.4730,3.4710,3.4710,27
2012-07-03,02:25:00,3.4705,3.4730,3.4705,3.4725,39
2012-07-03,02:30:00,3.4730,3.4730,3.4710,3.4715,26
2012-07-03,02:35:00,3.4705,3.4715,3.4705,3.4715,7
2012-07-03,02:40:00,3.4705,3.4705,3.4675,3.4675,65
2012-07-03,02:45:00,3.4670,3.4675,3.4655,3.4675,32
2012-07-03,02:50:00,3.4670,3.4675,3.4660,3.4670,67
2012-07-03,02:55:00,3.4670,3.4680,3.4665,3.4680,41
2012-07-03,03:00:00,3.4675,3.4680,3.4675,3.4680,10
2012-07-03,03:05:00,3.4680,3.4695,3.4670,3.4670,33
2012-07-03,03:10:00,3.4665,3.4665,3.4655,3.4660,31
2012-07-03,03:15:00,3.4665,3.4670,3.4665,3.4670,6
2012-07-03,03:20:00,3.4670,3.4675,3.4665,3.4675,9
2012-07-03,03:25:00,3.4680,3.4680,3.4670,3.4680,6
2012-07-03,03:30:00,3.4680,3.4690,3.4670,3.4685,12
2012-07-03,03:35:00,3.4675,3.4700,3.4675,3.4700,69
2012-07-03,03:40:00,3.4705,3.4710,3.4690,3.4695,63
2012-07-03,03:45:00,3.4690,3.4695,3.4690,3.4695,3
2012-07-03,03:50:00,3.4700,3.4705,3.4695,3.4700,17
2012-07-03,03:55:00,3.4700,3.4715,3.4700,3.4705,27
2012-07-03,04:00:00,3.4715,3.4715,3.4710,3.4710,22
2012-07-03,04:05:00,3.4710,3.4715,3.4710,3.4715,4
2012-07-03,04:10:00,3.4710,3.4715,3.4700,3.4700,29
2012-07-03,04:15:00,3.4690,3.4700,3.4690,3.4695,3
2012-07-03,04:20:00,3.4695,3.4695,3.4670,3.4670,11
2012-07-03,04:25:00,3.4680,3.4680,3.4680,3.4680,5
2012-07-03,04:30:00,3.4695,3.4700,3.4695,3.4700,4
2012-07-03,04:35:00,3.4680,3.4695,3.4680,3.4695,3
2012-07-03,04:40:00,3.4695,3.4700,3.4690,3.4690,4
2012-07-03,04:45:00,3.4700,3.4700,3.4700,3.4700,8
2012-07-03,04:50:00,3.4695,3.4700,3.4695,3.4700,9
2012-07-03,04:55:00,3.4700,3.4700,3.4695,3.4695,12
2012-07-03,05:00:00,3.4695,3.4695,3.4695,3.4695,1
2012-07-03,05:05:00,3.4695,3.4700,3.4690,3.4700,5
2012-07-03,05:10:00,3.4690,3.4700,3.4690,3.4700,5
2012-07-03,06:00:00,3.4670,3.4740,3.4650,3.4700,20
2012-07-03,06:05:00,3.4680,3.4680,3.4680,3.4680,1
2012-07-03,06:10:00,3.4680,3.4695,3.4675,3.4685,88
2012-07-03,06:15:00,3.4690,3.4690,3.4680,3.4680,34
2012-07-03,06:20:00,3.4685,3.4695,3.4685,3.4695,5
2012-07-03,06:25:00,3.4690,3.4690,3.4685,3.4690,3
2012-07-03,06:30:00,3.4690,3.4690,3.4690,3.4690,2
2012-07-03,06:35:00,3.4685,3.4700,3.4685,3.4700,23
2012-07-03,06:40:00,3.4695,3.4695,3.4695,3.4695,5
2012-07-03,06:45:00,3.4695,3.4695,3.4695,3.4695,5
2012-07-03,06:50:00,3.4695,3.4705,3.4695,3.4705,5
2012-07-03,06:55:00,3.4710,3.4715,3.4710,3.4710,9
2012-07-03,07:00:00,3.4700,3.4700,3.4680,3.4680,14
2012-07-03,07:05:00,3.4685,3.4685,3.4685,3.4685,8
2012-07-03,07:10:00,3.4685,3.4690,3.4685,3.4690,3
2012-07-03,07:15:00,3.4685,3.4685,3.4685,3.4685,4
2012-07-03,07:20:00,3.4700,3.4700,3.4700,3.4700,8
2012-07-03,07:25:00,3.4685,3.4685,3.4685,3.4685,2
2012-07-03,07:30:00,3.4680,3.4680,3.4680,3.4680,10
2012-07-03,07:35:00,3.4670,3.4670,3.4670,3.4670,2
2012-07-03,07:40:00,3.4675,3.4695,3.4675,3.4695,20
2012-07-03,07:45:00,3.4695,3.4695,3.4680,3.4685,28
2012-07-03,07:50:00,3.4685,3.4685,3.4670,3.4670,33
2012-07-03,07:55:00,3.4670,3.4670,3.4655,3.4660,18
2012-07-03,08:00:00,3.4660,3.4670,3.4655,3.4670,18
2012-07-03,08:05:00,3.4660,3.4670,3.4655,3.4670,19
2012-07-03,08:10:00,3.4670,3.4675,3.4665,3.4670,13
2012-07-03,08:15:00,3.4670,3.4675,3.4660,3.4660,56
2012-07-03,08:20:00,3.4675,3.4680,3.4665,3.4680,4
2012-07-03,08:25:00,3.4685,3.4695,3.4685,3.4690,11
2012-07-03,08:30:00,3.4685,3.4685,3.4685,3.4685,1
2012-07-03,08:35:00,3.4685,3.4685,3.4670,3.4670,11
2012-07-03,08:40:00,3.4660,3.4665,3.4660,3.4665,23
2012-07-03,08:45:00,3.4665,3.4665,3.4660,3.4660,5
2012-07-03,08:50:00,3.4660,3.4685,3.4650,3.4675,94
2012-07-03,08:55:00,3.4670,3.4670,3.4645,3.4645,76
2012-07-03,09:00:00,3.4650,3.4675,3.4630,3.4665,184
2012-07-03,09:05:00,3.4665,3.4710,3.4650,3.4705,377
2012-07-03,09:10:00,3.4705,3.4710,3.4695,3.4700,89
2012-07-03,09:15:00,3.4700,3.4720,3.4695,3.4720,26
2012-07-03,09:20:00,3.4730,3.4820,3.4730,3.4815,637
2012-07-03,09:25:00,3.4820,3.4835,3.4795,3.4810,334
2012-07-03,09:30:00,3.4815,3.4820,3.4780,3.4795,277
2012-07-03,09:35:00,3.4790,3.4805,3.4780,3.4785,145
2012-07-03,09:40:00,3.4785,3.4800,3.4780,3.4800,75
2012-07-03,09:45:00,3.4795,3.4815,3.4795,3.4815,35
2012-07-03,09:50:00,3.4810,3.4850,3.4810,3.4850,175
2012-07-03,09:55:00,3.4845,3.4855,3.4835,3.4835,105
2012-07-03,10:00:00,3.4845,3.4870,3.4845,3.4870,187
2012-07-03,10:05:00,3.4870,3.4895,3.4865,3.4890,220
2012-07-03,10:10:00,3.4880,3.4935,3.4880,3.4905,311
2012-07-03,10:15:00,3.4910,3.4915,3.4900,3.4905,52
2012-07-03,10:20:00,3.4905,3.4910,3.4900,3.4900,57
2012-07-03,10:25:00,3.4905,3.4960,3.4905,3.4955,114
2012-07-03,10:30:00,3.4955,3.5030,3.4950,3.5000,587
2012-07-03,10:35:00,3.5005,3.5005,3.4985,3.5000,235
2012-07-03,10:40:00,3.5000,3.5000,3.4970,3.4975,129
2012-07-03,10:45:00,3.4980,3.5030,3.4975,3.5030,262
2012-07-03,10:50:00,3.5035,3.5075,3.5015,3.5025,403
2012-07-03,10:55:00,3.5030,3.5080,3.5030,3.5070,105
2012-07-03,11:00:00,3.5070,3.5205,3.5070,3.5190,636
2012-07-03,11:05:00,3.5190,3.5195,3.5085,3.5090,272
2012-07-03,11:10:00,3.5085,3.5085,3.5055,3.5065,142
2012-07-03,11:15:00,3.5065,3.5080,3.5035,3.5050,185
2012-07-03,11:20:00,3.5050,3.5060,3.5015,3.5060,107
2012-07-03,11:25:00,3.5060,3.5060,3.5035,3.5060,74
2012-07-03,11:30:00,3.5060,3.5105,3.5055,3.5100,132
2012-07-03,11:35:00,3.5105,3.5125,3.5105,3.5120,43
2012-07-03,11:40:00,3.5125,3.5155,3.5125,3.5150,70
2012-07-03,11:45:00,3.5150,3.5155,3.5135,3.5145,50
2012-07-03,11:50:00,3.5135,3.5145,3.5120,3.5145,44
2012-07-03,11:55:00,3.5145,3.5250,3.5145,3.5240,217
2012-07-03,12:00:00,3.5250,3.5400,3.5250,3.5365,546
2012-07-03,12:05:00,3.5365,3.5405,3.5345,3.5385,286
2012-07-03,12:10:00,3.5385,3.5390,3.5355,3.5360,146
2012-07-03,12:15:00,3.5360,3.5485,3.5355,3.5460,393
2012-07-03,12:20:00,3.5450,3.5455,3.5370,3.5390,216
2012-07-03,12:25:00,3.5395,3.5395,3.5370,3.5380,155
2012-07-03,12:30:00,3.5380,3.5390,3.5305,3.5305,356
2012-07-03,12:35:00,3.5305,3.5305,3.5255,3.5295,197
2012-07-03,12:40:00,3.5290,3.5295,3.5280,3.5285,94
2012-07-03,12:45:00,3.5280,3.5335,3.5280,3.5335,171
2012-07-03,12:50:00,3.5330,3.5355,3.5310,3.5315,111
2012-07-03,12:55:00,3.5310,3.5315,3.5290,3.5290,109
2012-07-03,13:00:00,3.5290,3.5290,3.5260,3.5270,164
2012-07-03,13:05:00,3.5270,3.5315,3.5260,3.5315,73
2012-07-03,13:10:00,3.5315,3.5335,3.5300,3.5305,73
2012-07-03,13:15:00,3.5305,3.5305,3.5285,3.5285,54
2012-07-03,13:20:00,3.5295,3.5300,3.5270,3.5275,79
2012-07-03,13:25:00,3.5270,3.5280,3.5265,3.5270,85
2012-07-03,13:30:00,3.5270,3.5275,3.5210,3.5225,463
2012-07-03,13:35:00,3.5220,3.5220,3.5180,3.5195,290
2012-07-03,13:40:00,3.5190,3.5215,3.5170,3.5210,196
2012-07-03,13:45:00,3.5210,3.5230,3.5200,3.5200,91
2012-07-03,13:50:00,3.5200,3.5210,3.5190,3.5205,184
2012-07-03,13:55:00,3.5200,3.5250,3.5200,3.5250,139
2012-07-03,14:00:00,3.5250,3.5255,3.5225,3.5235,410
2012-07-03,14:05:00,3.5235,3.5240,3.5200,3.5210,256
2012-07-03,14:10:00,3.5210,3.5215,3.5195,3.5200,288
2012-07-03,14:15:00,3.5200,3.5220,3.5190,3.5215,199
2012-07-03,14:20:00,3.5215,3.5220,3.5190,3.5205,113
2012-07-03,14:25:00,3.5205,3.5205,3.5180,3.5180,193
2012-07-03,14:30:00,3.5180,3.5185,3.5110,3.5110,464
2012-07-03,14:35:00,3.5110,3.5145,3.5110,3.5135,232
2012-07-03,14:40:00,3.5135,3.5150,3.5120,3.5140,284
2012-07-03,14:45:00,3.5145,3.5170,3.5145,3.5155,98
2012-07-03,14:50:00,3.5150,3.5180,3.5150,3.5180,155
2012-07-03,14:55:00,3.5175,3.5230,3.5165,3.5230,202
2012-07-03,15:00:00,3.5230,3.5230,3.5170,3.5190,234
2012-07-03,15:05:00,3.5190,3.5225,3.5170,3.5220,572
2012-07-03,15:10:00,3.5225,3.5300,3.5225,3.5265,644
2012-07-03,15:15:00,3.5260,3.5280,3.5230,3.5275,182
2012-07-03,15:20:00,3.5270,3.5270,3.5230,3.5230,141
2012-07-03,15:25:00,3.5230,3.5245,3.5190,3.5230,271
2012-07-03,15:30:00,3.5225,3.5225,3.5165,3.5170,151
2012-07-03,15:35:00,3.5175,3.5205,3.5155,3.5160,189
2012-07-03,15:40:00,3.5155,3.5165,3.5130,3.5160,190
2012-07-03,15:45:00,3.5160,3.5220,3.5155,3.5195,267
2012-07-03,15:50:00,3.5195,3.5200,3.5170,3.5170,301
2012-07-03,15:55:00,3.5175,3.5185,3.5150,3.5175,239
2012-07-03,16:00:00,3.5175,3.5215,3.5170,3.5210,180
2012-07-03,16:05:00,3.5215,3.5270,3.5215,3.5240,285
2012-07-03,16:10:00,3.5240,3.5245,3.5165,3.5170,209
2012-07-03,16:15:00,3.5175,3.5185,3.5150,3.5170,121
2012-07-03,16:20:00,3.5170,3.5185,3.5140,3.5140,104
2012-07-03,16:25:00,3.5140,3.5150,3.5115,3.5145,177
2012-07-03,16:30:00,3.5145,3.5170,3.5145,3.5155,182
2012-07-03,16:35:00,3.5160,3.5170,3.5140,3.5145,268
2012-07-03,16:40:00,3.5150,3.5175,3.5150,3.5150,133
2012-07-03,16:45:00,3.5155,3.5205,3.5155,3.5195,171
2012-07-03,16:50:00,3.5200,3.5215,3.5190,3.5205,104
2012-07-03,16:55:00,3.5210,3.5215,3.5175,3.5175,131
2012-07-03,17:00:00,3.5180,3.5220,3.5180,3.5220,122
2012-07-03,17:05:00,3.5215,3.5235,3.5210,3.5230,188
2012-07-03,17:10:00,3.5225,3.5230,3.5215,3.5220,79
2012-07-03,17:15:00,3.5230,3.5230,3.5205,3.5205,249
2012-07-03,17:20:00,3.5215,3.5215,3.5185,3.5190,321
2012-07-03,17:25:00,3.5195,3.5195,3.5160,3.5160,83
2012-07-03,17:30:00,3.5165,3.5195,3.5160,3.5195,67
2012-07-03,17:35:00,3.5200,3.5225,3.5195,3.5215,138
2012-07-03,17:40:00,3.5205,3.5245,3.5200,3.5245,172
2012-07-03,17:45:00,3.5250,3.5290,3.5245,3.5285,241
2012-07-03,17:50:00,3.5285,3.5320,3.5275,3.5295,302
2012-07-03,17:55:00,3.5295,3.5300,3.5260,3.5265,127
2012-07-03,18:00:00,3.5265,3.5285,3.5250,3.5260,106
2012-07-03,18:05:00,3.5265,3.5270,3.5240,3.5260,66
2012-07-03,18:10:00,3.5265,3.5295,3.5250,3.5295,61
2012-07-03,18:15:00,3.5290,3.5325,3.5270,3.5325,195
2012-07-03,18:20:00,3.5325,3.5390,3.5325,3.5360,486
2012-07-03,18:25:00,3.5360,3.5390,3.5350,3.5370,273
2012-07-03,18:30:00,3.5375,3.5395,3.5370,3.5385,167
2012-07-03,18:35:00,3.5385,3.5385,3.5350,3.5360,152
2012-07-03,18:40:00,3.5365,3.5370,3.5330,3.5360,151
2012-07-03,18:45:00,3.5360,3.5365,3.5330,3.5335,65
2012-07-03,18:50:00,3.5335,3.5370,3.5330,3.5335,174
2012-07-03,18:55:00,3.5340,3.5375,3.5335,3.5365,150
2012-07-03,19:00:00,3.5365,3.5370,3.5340,3.5340,89
2012-07-03,19:05:00,3.5345,3.5345,3.5295,3.5300,200
2012-07-03,19:10:00,3.5305,3.5345,3.5305,3.5335,224
2012-07-03,19:15:00,3.5345,3.5345,3.5325,3.5335,97
2012-07-03,19:20:00,3.5335,3.5355,3.5320,3.5340,117
2012-07-03,19:25:00,3.5345,3.5360,3.5325,3.5330,226
2012-07-03,19:30:00,3.5330,3.5395,3.5325,3.5390,242
2012-07-03,19:35:00,3.5390,3.5390,3.5335,3.5350,225
2012-07-03,19:40:00,3.5350,3.5350,3.5295,3.5335,384
2012-07-03,19:45:00,3.5335,3.5355,3.5330,3.5345,164
2012-07-03,19:50:00,3.5345,3.5345,3.5330,3.5345,52
2012-07-03,19:55:00,3.5340,3.5345,3.5320,3.5335,83
2012-07-03,20:00:00,3.5330,3.5380,3.5330,3.5365,293
2012-07-03,20:05:00,3.5365,3.5395,3.5330,3.5360,660
2012-07-03,20:10:00,3.5365,3.5370,3.5290,3.5325,542
2012-07-03,20:15:00,3.5330,3.5340,3.5295,3.5330,224
2012-07-03,20:20:00,3.5335,3.5355,3.5325,3.5345,230
2012-07-03,20:25:00,3.5340,3.5355,3.5295,3.5305,391
2012-07-03,20:30:00,3.5310,3.5315,3.5275,3.5280,243
2012-07-03,20:35:00,3.5285,3.5310,3.5265,3.5300,192
2012-07-03,20:40:00,3.5300,3.5315,3.5275,3.5310,170
2012-07-03,20:45:00,3.5315,3.5345,3.5310,3.5340,290
2012-07-03,20:50:00,3.5345,3.5380,3.5330,3.5375,295
2012-07-03,20:55:00,3.5375,3.5420,3.5370,3.5405,595
2012-07-03,21:00:00,3.5415,3.5425,3.5370,3.5375,314
2012-07-03,21:05:00,3.5380,3.5395,3.5370,3.5390,245
2012-07-03,21:10:00,3.5385,3.5400,3.5365,3.5370,223
2012-07-03,21:15:00,3.5375,3.5410,3.5370,3.5405,128
2012-07-03,21:20:00,3.5405,3.5420,3.5400,3.5415,121
2012-07-03,21:25:00,3.5415,3.5435,3.5395,3.5405,412
2012-07-03,21:30:00,3.5410,3.5415,3.5370,3.5385,289
2012-07-03,21:35:00,3.5385,3.5395,3.5325,3.5370,485
2012-07-03,21:40:00,3.5365,3.5420,3.5365,3.5390,379
2012-07-03,21:45:00,3.5395,3.5395,3.5355,3.5375,308
2012-07-03,21:50:00,3.5370,3.5400,3.5355,3.5380,261
2012-07-03,21:55:00,3.5385,3.5430,3.5385,3.5400,208
2012-07-03,22:00:00,3.5400,3.5470,3.5395,3.5465,683
2012-07-03,22:05:00,3.5460,3.5475,3.5395,3.5410,914
2012-07-03,22:10:00,3.5415,3.5435,3.5405,3.5420,351
2012-07-03,22:15:00,3.5415,3.5430,3.5410,3.5425,235
2012-07-03,22:20:00,3.5430,3.5445,3.5415,3.5430,223
2012-07-03,22:25:00,3.5430,3.5430,3.5400,3.5410,371
2012-07-03,22:30:00,3.5405,3.5440,3.5395,3.5430,590
2012-07-03,22:35:00,3.5435,3.5470,3.5425,3.5425,656
2012-07-03,22:40:00,3.5425,3.5455,3.5425,3.5445,249
2012-07-03,22:45:00,3.5450,3.5530,3.5445,3.5490,1115
2012-07-03,22:50:00,3.5490,3.5490,3.5455,3.5470,537
2012-07-03,22:55:00,3.5470,3.5490,3.5455,3.5485,414
2012-07-03,23:00:00,3.5485,3.5500,3.5455,3.5455,393
2012-07-03,23:05:00,3.5455,3.5550,3.5455,3.5535,700
2012-07-03,23:10:00,3.5530,3.5545,3.5480,3.5540,229
2012-07-03,23:15:00,3.5540,3.5555,3.5525,3.5525,411
2012-07-03,23:20:00,3.5525,3.5545,3.5510,3.5510,200
2012-07-03,23:25:00,3.5505,3.5540,3.5500,3.5525,303
2012-07-03,23:30:00,3.5520,3.5525,3.5490,3.5495,330
2012-07-03,23:35:00,3.5495,3.5535,3.5490,3.5520,210
2012-07-03,23:40:00,3.5525,3.5525,3.5500,3.5500,175
2012-07-03,23:45:00,3.5500,3.5560,3.5495,3.5550,230
2012-07-03,23:50:00,3.5555,3.5565,3.5545,3.5550,332
2012-07-03,23:55:00,3.5555,3.5555,3.5505,3.5515,560
2012-07-04,00:00:00,3.5515,3.5540,3.5505,3.5525,209
2012-07-04,00:05:00,3.5525,3.5525,3.5445,3.5455,344
2012-07-04,00:10:00,3.5455,3.5470,3.5415,3.5415,453
2012-07-04,00:15:00,3.5415,3.5425,3.5405,3.5415,261
2012-07-04,00:20:00,3.5415,3.5420,3.5395,3.5405,219
2012-07-04,00:25:00,3.5400,3.5420,3.5395,3.5400,207
2012-07-04,00:30:00,3.5405,3.5405,3.5345,3.5355,411
2012-07-04,00:35:00,3.5355,3.5370,3.5335,3.5365,275
2012-07-04,00:40:00,3.5360,3.5380,3.5355,3.5365,212
2012-07-04,00:45:00,3.5365,3.5385,3.5360,3.5380,166
2012-07-04,00:50:00,3.5380,3.5400,3.5370,3.5375,154
2012-07-04,00:55:00,3.5370,3.5420,3.5355,3.5415,848
2012-07-04,01:00:00,3.5420,3.5425,3.5400,3.5410,196
2012-07-04,01:05:00,3.5405,3.5420,3.5405,3.5410,55
2012-07-04,01:10:00,3.5410,3.5435,3.5405,3.5425,77
2012-07-04,01:15:00,3.5420,3.5425,3.5415,3.5425,19
2012-07-04,01:20:00,3.5420,3.5430,3.5415,3.5425,36
2012-07-04,01:25:00,3.5425,3.5425,3.5420,3.5425,44
2012-07-04,01:30:00,3.5420,3.5420,3.5395,3.5410,122
2012-07-04,01:35:00,3.5410,3.5410,3.5385,3.5385,56
2012-07-04,01:40:00,3.5390,3.5400,3.5385,3.5385,35
2012-07-04,01:45:00,3.5385,3.5395,3.5370,3.5395,27
2012-07-04,01:50:00,3.5390,3.5390,3.5360,3.5360,50
2012-07-04,01:55:00,3.5365,3.5380,3.5360,3.5360,44
2012-07-04,02:00:00,3.5355,3.5390,3.5355,3.5385,42
2012-07-04,02:05:00,3.5385,3.5390,3.5375,3.5375,10
2012-07-04,02:10:00,3.5375,3.5380,3.5370,3.5370,9
2012-07-04,02:15:00,3.5365,3.5375,3.5365,3.5375,6
2012-07-04,02:20:00,3.5370,3.5370,3.5370,3.5370,3
2012-07-04,02:25:00,3.5380,3.5380,3.5370,3.5370,10
2012-07-04,02:30:00,3.5375,3.5390,3.5365,3.5365,12
2012-07-04,02:35:00,3.5370,3.5370,3.5370,3.5370,5
2012-07-04,02:45:00,3.5370,3.5385,3.5360,3.5385,8
2012-07-04,02:50:00,3.5390,3.5395,3.5385,3.5385,20
2012-07-04,02:55:00,3.5385,3.5385,3.5375,3.5375,6
2012-07-04,03:00:00,3.5380,3.5380,3.5370,3.5370,6
2012-07-04,03:05:00,3.5375,3.5375,3.5365,3.5370,8
2012-07-04,03:10:00,3.5365,3.5375,3.5360,3.5375,6
2012-07-04,03:15:00,3.5365,3.5365,3.5340,3.5340,21
2012-07-04,03:20:00,3.5345,3.5360,3.5340,3.5350,19
2012-07-04,03:25:00,3.5365,3.5365,3.5355,3.5355,11
2012-07-04,03:30:00,3.5355,3.5400,3.5355,3.5375,8
2012-07-04,03:35:00,3.5370,3.5370,3.5370,3.5370,1
2012-07-04,03:40:00,3.5370,3.5370,3.5350,3.5350,13
2012-07-04,03:45:00,3.5350,3.5365,3.5340,3.5365,8
2012-07-04,03:50:00,3.5360,3.5360,3.5360,3.5360,4
2012-07-04,03:55:00,3.5350,3.5385,3.5350,3.5385,17
2012-07-04,04:00:00,3.5370,3.5370,3.5360,3.5360,10
2012-07-04,04:05:00,3.5370,3.5370,3.5345,3.5360,22
2012-07-04,04:10:00,3.5350,3.5355,3.5340,3.5350,22
2012-07-04,04:15:00,3.5355,3.5355,3.5350,3.5355,5
2012-07-04,04:20:00,3.5350,3.5350,3.5350,3.5350,7
2012-07-04,04:25:00,3.5355,3.5355,3.5330,3.5330,10
2012-07-04,04:30:00,3.5330,3.5360,3.5325,3.5355,17
2012-07-04,04:35:00,3.5350,3.5350,3.5350,3.5350,4
2012-07-04,04:40:00,3.5350,3.5350,3.5340,3.5345,6
2012-07-04,04:45:00,3.5360,3.5360,3.5345,3.5345,7
2012-07-04,04:50:00,3.5345,3.5345,3.5340,3.5345,5
2012-07-04,04:55:00,3.5350,3.5350,3.5350,3.5350,1
2012-07-04,05:00:00,3.5350,3.5350,3.5345,3.5345,2
2012-07-04,05:05:00,3.5345,3.5350,3.5340,3.5350,5
2012-07-04,05:10:00,3.5345,3.5380,3.5345,3.5350,29
2012-07-04,06:00:00,3.5385,3.5395,3.5370,3.5395,24
2012-07-04,06:05:00,3.5380,3.5395,3.5370,3.5375,9
2012-07-04,06:10:00,3.5370,3.5370,3.5330,3.5330,15
2012-07-04,06:15:00,3.5345,3.5350,3.5320,3.5350,6
2012-07-04,06:25:00,3.5335,3.5370,3.5335,3.5370,6
2012-07-04,06:30:00,3.5375,3.5375,3.5355,3.5375,13
2012-07-04,06:35:00,3.5365,3.5370,3.5365,3.5370,4
2012-07-04,06:45:00,3.5365,3.5385,3.5365,3.5385,2
2012-07-04,06:55:00,3.5390,3.5395,3.5375,3.5375,3
2012-07-04,07:00:00,3.5370,3.5375,3.5335,3.5370,22
2012-07-04,07:05:00,3.5370,3.5370,3.5360,3.5360,2
2012-07-04,07:15:00,3.5355,3.5355,3.5340,3.5340,11
2012-07-04,07:25:00,3.5345,3.5345,3.5325,3.5335,14
2012-07-04,07:30:00,3.5330,3.5330,3.5320,3.5320,6
2012-07-04,07:40:00,3.5335,3.5375,3.5335,3.5375,12
2012-07-04,07:45:00,3.5355,3.5355,3.5330,3.5330,6
2012-07-04,07:55:00,3.5335,3.5335,3.5335,3.5335,2
2012-07-04,08:00:00,3.5330,3.5365,3.5315,3.5340,89
2012-07-04,08:05:00,3.5340,3.5345,3.5330,3.5330,10
2012-07-04,08:10:00,3.5325,3.5330,3.5300,3.5310,26
2012-07-04,08:15:00,3.5310,3.5335,3.5310,3.5325,11
2012-07-04,08:20:00,3.5315,3.5325,3.5305,3.5315,11
2012-07-04,08:25:00,3.5310,3.5320,3.5300,3.5305,28
2012-07-04,08:30:00,3.5315,3.5320,3.5285,3.5295,32
2012-07-04,08:35:00,3.5290,3.5290,3.5275,3.5290,42
2012-07-04,08:40:00,3.5285,3.5290,3.5265,3.5290,14
2012-07-04,08:45:00,3.5285,3.5285,3.5275,3.5275,7
2012-07-04,08:50:00,3.5295,3.5300,3.5290,3.5295,18
2012-07-04,08:55:00,3.5300,3.5320,3.5260,3.5260,92
2012-07-04,09:00:00,3.5270,3.5285,3.5215,3.5280,387
2012-07-04,09:05:00,3.5280,3.5295,3.5245,3.5245,113
2012-07-04,09:10:00,3.5255,3.5275,3.5240,3.5245,120
2012-07-04,09:15:00,3.5250,3.5285,3.5250,3.5275,66
2012-07-04,09:20:00,3.5280,3.5285,3.5250,3.5255,60
2012-07-04,09:25:00,3.5250,3.5355,3.5250,3.5345,320
2012-07-04,09:30:00,3.5350,3.5395,3.5340,3.5375,316
2012-07-04,09:35:00,3.5360,3.5375,3.5315,3.5315,75
2012-07-04,09:40:00,3.5320,3.5355,3.5295,3.5320,81
2012-07-04,09:45:00,3.5315,3.5355,3.5310,3.5340,74
2012-07-04,09:50:00,3.5335,3.5350,3.5320,3.5330,39
2012-07-04,09:55:00,3.5335,3.5355,3.5330,3.5340,102
2012-07-04,10:00:00,3.5335,3.5365,3.5325,3.5330,38
2012-07-04,10:05:00,3.5320,3.5340,3.5320,3.5320,33
2012-07-04,10:10:00,3.5325,3.5330,3.5310,3.5325,27
2012-07-04,10:15:00,3.5325,3.5325,3.5310,3.5325,18
2012-07-04,10:20:00,3.5325,3.5325,3.5315,3.5320,30
2012-07-04,10:25:00,3.5320,3.5325,3.5305,3.5320,55
2012-07-04,10:30:00,3.5320,3.5335,3.5305,3.5330,75
2012-07-04,10:35:00,3.5320,3.5340,3.5265,3.5270,92
2012-07-04,10:40:00,3.5270,3.5305,3.5260,3.5285,113
2012-07-04,10:45:00,3.5300,3.5300,3.5230,3.5230,72
2012-07-04,10:50:00,3.5225,3.5240,3.5200,3.5235,200
2012-07-04,10:55:00,3.5225,3.5235,3.5185,3.5190,175
2012-07-04,11:00:00,3.5190,3.5195,3.5160,3.5180,88
2012-07-04,11:05:00,3.5185,3.5230,3.5185,3.5225,37
2012-07-04,11:10:00,3.5210,3.5210,3.5200,3.5200,17
2012-07-04,11:15:00,3.5200,3.5205,3.5170,3.5180,62
2012-07-04,11:20:00,3.5175,3.5190,3.5170,3.5190,56
2012-07-04,11:25:00,3.5195,3.5195,3.5180,3.5185,13
2012-07-04,11:30:00,3.5190,3.5190,3.5170,3.5170,24
2012-07-04,11:35:00,3.5180,3.5195,3.5180,3.5195,8
2012-07-04,11:40:00,3.5195,3.5195,3.5195,3.5195,5
2012-07-04,11:45:00,3.5195,3.5195,3.5180,3.5190,6
2012-07-04,11:50:00,3.5190,3.5190,3.5185,3.5185,6
2012-07-04,11:55:00,3.5185,3.5200,3.5185,3.5200,9
2012-07-04,12:00:00,3.5200,3.5225,3.5200,3.5215,25
2012-07-04,12:05:00,3.5220,3.5230,3.5220,3.5225,7
2012-07-04,12:10:00,3.5225,3.5225,3.5200,3.5205,11
2012-07-04,12:15:00,3.5200,3.5200,3.5200,3.5200,2
2012-07-04,12:20:00,3.5200,3.5215,3.5200,3.5210,16
2012-07-04,12:25:00,3.5215,3.5215,3.5215,3.5215,3
2012-07-04,12:30:00,3.5215,3.5215,3.5170,3.5170,122
2012-07-04,12:35:00,3.5170,3.5170,3.5165,3.5170,27
2012-07-04,12:40:00,3.5170,3.5200,3.5170,3.5190,31
2012-07-04,12:45:00,3.5190,3.5205,3.5180,3.5180,12
2012-07-04,12:50:00,3.5180,3.5190,3.5180,3.5190,6
2012-07-04,12:55:00,3.5200,3.5205,3.5200,3.5205,18
2012-07-04,13:00:00,3.5200,3.5200,3.5170,3.5195,50
2012-07-04,13:05:00,3.5200,3.5210,3.5195,3.5200,9
2012-07-04,13:10:00,3.5205,3.5210,3.5170,3.5170,19
2012-07-04,13:15:00,3.5170,3.5175,3.5160,3.5170,39
2012-07-04,13:20:00,3.5180,3.5205,3.5175,3.5200,28
2012-07-04,13:25:00,3.5195,3.5200,3.5185,3.5200,9
2012-07-04,13:30:00,3.5195,3.5205,3.5190,3.5200,22
2012-07-04,13:35:00,3.5195,3.5195,3.5155,3.5160,145
2012-07-04,13:40:00,3.5160,3.5165,3.5150,3.5160,91
2012-07-04,13:45:00,3.5165,3.5165,3.5140,3.5155,26
2012-07-04,13:50:00,3.5145,3.5195,3.5145,3.5190,66
2012-07-04,13:55:00,3.5190,3.5200,3.5170,3.5190,77
2012-07-04,14:00:00,3.5190,3.5200,3.5175,3.5200,43
2012-07-04,14:05:00,3.5205,3.5230,3.5205,3.5225,86
2012-07-04,14:10:00,3.5215,3.5225,3.5205,3.5210,87
2012-07-04,14:15:00,3.5210,3.5225,3.5200,3.5215,138
2012-07-04,14:20:00,3.5210,3.5215,3.5200,3.5205,37
2012-07-04,14:25:00,3.5200,3.5210,3.5190,3.5190,70
2012-07-04,14:30:00,3.5190,3.5220,3.5185,3.5220,79
2012-07-04,14:35:00,3.5220,3.5220,3.5185,3.5190,73
2012-07-04,14:40:00,3.5185,3.5190,3.5165,3.5170,82
2012-07-04,14:45:00,3.5180,3.5210,3.5170,3.5200,112
2012-07-04,14:50:00,3.5185,3.5200,3.5180,3.5185,46
2012-07-04,14:55:00,3.5185,3.5195,3.5170,3.5190,96
2012-07-04,15:00:00,3.5195,3.5205,3.5180,3.5195,90
2012-07-04,15:05:00,3.5190,3.5220,3.5180,3.5195,167
2012-07-04,15:10:00,3.5195,3.5200,3.5155,3.5170,69
2012-07-04,15:15:00,3.5160,3.5180,3.5150,3.5160,70
2012-07-04,15:20:00,3.5150,3.5155,3.5110,3.5130,177
2012-07-04,15:25:00,3.5125,3.5155,3.5120,3.5140,155
2012-07-04,15:30:00,3.5135,3.5150,3.5105,3.5120,175
2012-07-04,15:35:00,3.5120,3.5140,3.5110,3.5125,130
2012-07-04,15:40:00,3.5125,3.5130,3.5110,3.5120,61
2012-07-04,15:45:00,3.5125,3.5130,3.5120,3.5120,185
2012-07-04,15:50:00,3.5125,3.5130,3.5100,3.5105,108
2012-07-04,15:55:00,3.5100,3.5110,3.5085,3.5090,147
2012-07-04,16:00:00,3.5090,3.5090,3.5050,3.5070,248
2012-07-04,16:05:00,3.5075,3.5120,3.5075,3.5120,235
2012-07-04,16:10:00,3.5120,3.5175,3.5120,3.5160,233
2012-07-04,16:15:00,3.5165,3.5170,3.5160,3.5170,52
2012-07-04,16:20:00,3.5175,3.5185,3.5155,3.5185,69
2012-07-04,16:25:00,3.5180,3.5190,3.5175,3.5180,106
2012-07-04,16:30:00,3.5185,3.5215,3.5175,3.5205,112
2012-07-04,16:35:00,3.5200,3.5280,3.5200,3.5265,306
2012-07-04,16:40:00,3.5260,3.5275,3.5260,3.5265,230
2012-07-04,16:45:00,3.5270,3.5305,3.5270,3.5290,176
2012-07-04,16:50:00,3.5290,3.5310,3.5270,3.5270,140
2012-07-04,16:55:00,3.5265,3.5265,3.5245,3.5255,133
2012-07-04,17:00:00,3.5260,3.5290,3.5235,3.5290,112
2012-07-04,17:05:00,3.5285,3.5325,3.5280,3.5315,176
2012-07-04,17:10:00,3.5315,3.5365,3.5310,3.5310,204
2012-07-04,17:15:00,3.5320,3.5320,3.5290,3.5290,45
2012-07-04,17:20:00,3.5290,3.5300,3.5270,3.5300,89
2012-07-04,17:25:00,3.5300,3.5330,3.5300,3.5320,113
2012-07-04,17:30:00,3.5315,3.5315,3.5255,3.5265,85
2012-07-04,17:35:00,3.5265,3.5270,3.5230,3.5255,81
2012-07-04,17:40:00,3.5255,3.5280,3.5250,3.5270,60
2012-07-04,17:45:00,3.5270,3.5285,3.5250,3.5250,52
2012-07-04,17:50:00,3.5265,3.5265,3.5245,3.5245,50
2012-07-04,17:55:00,3.5240,3.5245,3.5230,3.5235,36
2012-07-04,18:00:00,3.5240,3.5250,3.5235,3.5245,67
2012-07-04,18:05:00,3.5240,3.5240,3.5210,3.5210,84
2012-07-04,18:10:00,3.5205,3.5225,3.5185,3.5185,157
2012-07-04,18:15:00,3.5185,3.5190,3.5125,3.5150,282
2012-07-04,18:20:00,3.5145,3.5180,3.5140,3.5180,67
2012-07-04,18:25:00,3.5180,3.5180,3.5165,3.5165,25
2012-07-04,18:30:00,3.5170,3.5190,3.5155,3.5180,83
2012-07-04,18:35:00,3.5175,3.5195,3.5135,3.5145,124
2012-07-04,18:40:00,3.5140,3.5160,3.5130,3.5130,83
2012-07-04,18:45:00,3.5120,3.5175,3.5120,3.5175,66
2012-07-04,18:50:00,3.5175,3.5175,3.5155,3.5160,56
2012-07-04,18:55:00,3.5170,3.5180,3.5135,3.5135,52
2012-07-04,19:00:00,3.5130,3.5140,3.5115,3.5130,75
2012-07-04,19:05:00,3.5130,3.5145,3.5115,3.5130,28
2012-07-04,19:10:00,3.5130,3.5150,3.5125,3.5135,69
2012-07-04,19:15:00,3.5135,3.5145,3.5130,3.5140,20
2012-07-04,19:20:00,3.5135,3.5145,3.5130,3.5135,78
2012-07-04,19:25:00,3.5135,3.5145,3.5130,3.5135,43
2012-07-04,19:30:00,3.5140,3.5140,3.5060,3.5060,191
2012-07-04,19:35:00,3.5070,3.5070,3.5040,3.5065,204
2012-07-04,19:40:00,3.5065,3.5090,3.5065,3.5080,125
2012-07-04,19:45:00,3.5080,3.5090,3.5075,3.5080,82
2012-07-04,19:50:00,3.5090,3.5130,3.5090,3.5130,94
2012-07-04,19:55:00,3.5125,3.5125,3.5105,3.5105,70
2012-07-04,20:00:00,3.5100,3.5110,3.5085,3.5100,49
2012-07-04,20:05:00,3.5095,3.5095,3.5065,3.5070,64
2012-07-04,20:10:00,3.5065,3.5090,3.5050,3.5080,96
2012-07-04,20:15:00,3.5080,3.5090,3.5080,3.5085,50
2012-07-04,20:20:00,3.5085,3.5105,3.5080,3.5105,54
2012-07-04,20:25:00,3.5100,3.5115,3.5090,3.5110,69
2012-07-04,20:30:00,3.5115,3.5130,3.5100,3.5130,120
2012-07-04,20:35:00,3.5135,3.5145,3.5135,3.5135,29
2012-07-04,20:40:00,3.5130,3.5135,3.5120,3.5135,16
2012-07-04,20:45:00,3.5135,3.5150,3.5135,3.5140,62
2012-07-04,20:50:00,3.5140,3.5150,3.5130,3.5130,21
2012-07-04,20:55:00,3.5130,3.5145,3.5125,3.5130,48
2012-07-04,21:00:00,3.5130,3.5145,3.5130,3.5140,28
2012-07-04,21:05:00,3.5135,3.5135,3.5135,3.5135,12
2012-07-04,21:10:00,3.5135,3.5140,3.5120,3.5140,29
2012-07-04,21:15:00,3.5130,3.5150,3.5130,3.5150,27
2012-07-04,21:20:00,3.5145,3.5145,3.5135,3.5140,9
2012-07-04,21:25:00,3.5135,3.5135,3.5120,3.5120,19
2012-07-04,21:30:00,3.5130,3.5135,3.5080,3.5085,98
2012-07-04,21:35:00,3.5080,3.5115,3.5080,3.5115,31
2012-07-04,21:40:00,3.5110,3.5125,3.5110,3.5125,39
2012-07-04,21:45:00,3.5120,3.5150,3.5120,3.5135,118
2012-07-04,21:50:00,3.5135,3.5135,3.5120,3.5125,26
2012-07-04,21:55:00,3.5120,3.5130,3.5110,3.5120,22
2012-07-04,22:00:00,3.5115,3.5120,3.5105,3.5105,15
2012-07-04,22:05:00,3.5110,3.5115,3.5100,3.5105,31
2012-07-04,22:10:00,3.5105,3.5110,3.5100,3.5110,35
2012-07-04,22:15:00,3.5105,3.5110,3.5105,3.5110,11
2012-07-04,22:20:00,3.5115,3.5125,3.5115,3.5120,22
2012-07-04,22:25:00,3.5120,3.5125,3.5100,3.5100,50
2012-07-04,22:30:00,3.5105,3.5115,3.5100,3.5110,39
2012-07-04,22:35:00,3.5115,3.5125,3.5105,3.5115,19
2012-07-04,22:40:00,3.5110,3.5110,3.5080,3.5085,86
2012-07-04,22:45:00,3.5085,3.5090,3.5080,3.5090,62
2012-07-04,22:50:00,3.5095,3.5095,3.5085,3.5085,32
2012-07-04,22:55:00,3.5085,3.5100,3.5080,3.5095,68
2012-07-04,23:00:00,3.5085,3.5085,3.5060,3.5080,122
2012-07-04,23:05:00,3.5080,3.5100,3.5070,3.5100,40
2012-07-04,23:10:00,3.5095,3.5105,3.5095,3.5105,28
2012-07-04,23:15:00,3.5095,3.5095,3.5080,3.5085,12
2012-07-04,23:20:00,3.5095,3.5105,3.5095,3.5105,15
2012-07-04,23:25:00,3.5105,3.5110,3.5080,3.5090,26
2012-07-04,23:30:00,3.5090,3.5100,3.5080,3.5100,69
2012-07-04,23:35:00,3.5100,3.5120,3.5100,3.5120,21
2012-07-04,23:40:00,3.5110,3.5120,3.5110,3.5115,13
2012-07-04,23:45:00,3.5115,3.5130,3.5110,3.5125,29
2012-07-04,23:50:00,3.5115,3.5135,3.5115,3.5135,14
2012-07-04,23:55:00,3.5125,3.5140,3.5120,3.5140,73
2012-07-05,00:00:00,3.5135,3.5140,3.5130,3.5135,10
2012-07-05,00:05:00,3.5125,3.5140,3.5115,3.5115,86
2012-07-05,00:10:00,3.5120,3.5130,3.5120,3.5120,42
2012-07-05,00:15:00,3.5120,3.5130,3.5115,3.5125,35
2012-07-05,00:20:00,3.5130,3.5135,3.5120,3.5135,4
2012-07-05,00:25:00,3.5135,3.5135,3.5130,3.5130,3
2012-07-05,00:30:00,3.5130,3.5130,3.5120,3.5130,7
2012-07-05,00:35:00,3.5135,3.5135,3.5110,3.5130,41
2012-07-05,00:40:00,3.5120,3.5120,3.5100,3.5115,137
2012-07-05,00:45:00,3.5110,3.5125,3.5100,3.5125,64
2012-07-05,00:50:00,3.5125,3.5155,3.5125,3.5150,52
2012-07-05,00:55:00,3.5145,3.5195,3.5145,3.5195,68
2012-07-05,01:00:00,3.5195,3.5195,3.5165,3.5175,34
2012-07-05,01:05:00,3.5165,3.5165,3.5150,3.5155,12
2012-07-05,01:10:00,3.5160,3.5175,3.5130,3.5150,20
2012-07-05,06:00:00,3.5120,3.5120,3.4965,3.5060,76
2012-07-05,06:05:00,3.5050,3.5065,3.5040,3.5055,13
2012-07-05,06:10:00,3.5055,3.5095,3.5050,3.5065,15
2012-07-05,06:15:00,3.5080,3.5085,3.5070,3.5085,7
2012-07-05,06:20:00,3.5070,3.5075,3.5045,3.5075,80
2012-07-05,06:25:00,3.5055,3.5055,3.5020,3.5020,64
2012-07-05,06:30:00,3.5025,3.5035,3.5005,3.5005,29
2012-07-05,06:35:00,3.5005,3.5005,3.4985,3.4985,31
2012-07-05,06:40:00,3.4995,3.5000,3.4995,3.5000,4
2012-07-05,06:45:00,3.5000,3.5040,3.4995,3.5000,82
2012-07-05,06:50:00,3.5000,3.5000,3.4995,3.4995,3
2012-07-05,06:55:00,3.4995,3.5000,3.4990,3.4990,17
2012-07-05,07:00:00,3.4995,3.5000,3.4980,3.4985,54
2012-07-05,07:05:00,3.4985,3.5000,3.4985,3.4990,4
2012-07-05,07:10:00,3.4995,3.5000,3.4995,3.5000,7
2012-07-05,07:15:00,3.5000,3.5000,3.4995,3.4995,8
2012-07-05,07:20:00,3.5000,3.5010,3.4990,3.4990,26
2012-07-05,07:25:00,3.4990,3.4990,3.4985,3.4985,3
2012-07-05,07:30:00,3.4985,3.5000,3.4985,3.4990,14
2012-07-05,07:35:00,3.4990,3.4990,3.4990,3.4990,3
2012-07-05,07:40:00,3.4995,3.5000,3.4995,3.5000,3
2012-07-05,07:45:00,3.4990,3.4990,3.4990,3.4990,1
2012-07-05,07:50:00,3.4980,3.4985,3.4980,3.4985,2
2012-07-05,07:55:00,3.5000,3.5000,3.4995,3.5000,46
2012-07-05,08:00:00,3.4995,3.5030,3.4990,3.5010,55
2012-07-05,08:05:00,3.5020,3.5045,3.5020,3.5045,30
2012-07-05,08:10:00,3.5040,3.5040,3.4995,3.5005,138
2012-07-05,08:15:00,3.5005,3.5020,3.5000,3.5005,34
2012-07-05,08:20:00,3.5015,3.5030,3.5005,3.5030,28
2012-07-05,08:25:00,3.5030,3.5035,3.5010,3.5030,53
2012-07-05,08:30:00,3.5025,3.5025,3.5020,3.5020,6
2012-07-05,08:35:00,3.5025,3.5040,3.5020,3.5040,25
2012-07-05,08:40:00,3.5030,3.5050,3.5025,3.5045,15
2012-07-05,08:45:00,3.5040,3.5075,3.5040,3.5070,50
2012-07-05,08:50:00,3.5070,3.5100,3.5060,3.5090,61
2012-07-05,08:55:00,3.5080,3.5120,3.5070,3.5095,128
2012-07-05,09:00:00,3.5095,3.5130,3.5055,3.5065,157
2012-07-05,09:05:00,3.5070,3.5085,3.5055,3.5085,62
2012-07-05,09:10:00,3.5075,3.5105,3.5060,3.5095,55
2012-07-05,09:15:00,3.5085,3.5105,3.5075,3.5105,49
2012-07-05,09:20:00,3.5105,3.5105,3.5085,3.5105,39
2012-07-05,09:25:00,3.5105,3.5130,3.5100,3.5115,64
2012-07-05,09:30:00,3.5125,3.5165,3.5105,3.5105,230
2012-07-05,09:35:00,3.5125,3.5135,3.5100,3.5115,13
2012-07-05,09:40:00,3.5115,3.5155,3.5115,3.5140,84
2012-07-05,09:45:00,3.5120,3.5175,3.5120,3.5155,139
2012-07-05,09:50:00,3.5150,3.5165,3.5130,3.5140,127
2012-07-05,09:55:00,3.5140,3.5145,3.5115,3.5115,48
2012-07-05,10:00:00,3.5120,3.5135,3.5075,3.5095,106
2012-07-05,10:05:00,3.5090,3.5115,3.5085,3.5115,38
2012-07-05,10:10:00,3.5115,3.5130,3.5095,3.5120,39
2012-07-05,10:15:00,3.5120,3.5150,3.5120,3.5145,39
2012-07-05,10:20:00,3.5125,3.5125,3.5090,3.5100,21
2012-07-05,10:25:00,3.5110,3.5125,3.5105,3.5105,26
2012-07-05,10:30:00,3.5110,3.5140,3.5105,3.5130,27
2012-07-05,10:35:00,3.5130,3.5150,3.5105,3.5105,73
2012-07-05,10:40:00,3.5115,3.5120,3.5100,3.5100,42
2012-07-05,10:45:00,3.5100,3.5110,3.5085,3.5105,72
2012-07-05,10:50:00,3.5095,3.5095,3.5050,3.5080,116
2012-07-05,10:55:00,3.5085,3.5085,3.5060,3.5065,29
2012-07-05,11:00:00,3.5085,3.5105,3.5080,3.5100,14
2012-07-05,11:05:00,3.5105,3.5110,3.5075,3.5075,36
2012-07-05,11:10:00,3.5070,3.5095,3.5070,3.5090,52
2012-07-05,11:15:00,3.5090,3.5095,3.5080,3.5085,74
2012-07-05,11:20:00,3.5080,3.5080,3.5040,3.5040,69
2012-07-05,11:25:00,3.5040,3.5095,3.5025,3.5080,153
2012-07-05,11:30:00,3.5080,3.5080,3.5070,3.5080,14
2012-07-05,11:35:00,3.5070,3.5075,3.5065,3.5065,19
2012-07-05,11:40:00,3.5065,3.5080,3.5050,3.5070,55
2012-07-05,11:45:00,3.5065,3.5080,3.5035,3.5070,308
2012-07-05,11:50:00,3.5075,3.5075,3.5055,3.5060,42
2012-07-05,11:55:00,3.5050,3.5060,3.5050,3.5050,17
2012-07-05,12:00:00,3.5050,3.5055,3.5045,3.5045,22
2012-07-05,12:05:00,3.5040,3.5060,3.5040,3.5055,88
2012-07-05,12:10:00,3.5050,3.5055,3.5040,3.5055,93
2012-07-05,12:15:00,3.5055,3.5075,3.5040,3.5075,57
2012-07-05,12:20:00,3.5065,3.5065,3.5065,3.5065,4
2012-07-05,12:25:00,3.5060,3.5060,3.5035,3.5035,12
2012-07-05,12:30:00,3.5050,3.5070,3.5050,3.5070,37
2012-07-05,12:35:00,3.5070,3.5085,3.5060,3.5065,26
2012-07-05,12:40:00,3.5070,3.5075,3.5070,3.5075,24
2012-07-05,12:45:00,3.5075,3.5075,3.5075,3.5075,16
2012-07-05,12:50:00,3.5080,3.5080,3.5075,3.5075,4
2012-07-05,12:55:00,3.5075,3.5075,3.5050,3.5055,21
2012-07-05,13:00:00,3.5060,3.5075,3.5040,3.5040,40
2012-07-05,13:05:00,3.5035,3.5045,3.5030,3.5035,17
2012-07-05,13:10:00,3.5045,3.5050,3.5020,3.5020,52
2012-07-05,13:15:00,3.5020,3.5020,3.4995,3.4995,139
2012-07-05,13:20:00,3.4995,3.5005,3.4985,3.4995,45
2012-07-05,13:25:00,3.4990,3.4995,3.4960,3.4975,126
2012-07-05,13:30:00,3.4975,3.5000,3.4970,3.4995,119
2012-07-05,13:35:00,3.5000,3.5010,3.4995,3.4995,67
2012-07-05,13:40:00,3.5000,3.5000,3.4960,3.4965,110
2012-07-05,13:45:00,3.4965,3.4975,3.4940,3.4940,178
2012-07-05,13:50:00,3.4945,3.4995,3.4945,3.4985,210
2012-07-05,13:55:00,3.4990,3.5020,3.4990,3.5020,182
2012-07-05,14:00:00,3.5025,3.5050,3.5025,3.5030,187
2012-07-05,14:05:00,3.5030,3.5045,3.5025,3.5030,30
2012-07-05,14:10:00,3.5030,3.5060,3.5030,3.5060,66
2012-07-05,14:15:00,3.5060,3.5085,3.5060,3.5080,229
2012-07-05,14:20:00,3.5085,3.5085,3.5040,3.5045,131
2012-07-05,14:25:00,3.5040,3.5060,3.5040,3.5055,51
2012-07-05,14:30:00,3.5065,3.5075,3.5060,3.5070,44
2012-07-05,14:35:00,3.5070,3.5080,3.5055,3.5075,45
2012-07-05,14:40:00,3.5080,3.5110,3.5080,3.5105,182
2012-07-05,14:45:00,3.5110,3.5120,3.5085,3.5120,61
2012-07-05,14:50:00,3.5125,3.5150,3.5115,3.5115,126
2012-07-05,14:55:00,3.5115,3.5140,3.5110,3.5120,64
2012-07-05,15:00:00,3.5120,3.5145,3.5105,3.5110,173
2012-07-05,15:05:00,3.5100,3.5130,3.5065,3.5075,482
2012-07-05,15:10:00,3.5070,3.5105,3.5060,3.5090,358
2012-07-05,15:15:00,3.5090,3.5125,3.5070,3.5070,207
2012-07-05,15:20:00,3.5070,3.5070,3.5050,3.5060,120
2012-07-05,15:25:00,3.5060,3.5090,3.5040,3.5060,341
2012-07-05,15:30:00,3.5065,3.5075,3.5040,3.5070,215
2012-07-05,15:35:00,3.5075,3.5090,3.5050,3.5050,144
2012-07-05,15:40:00,3.5055,3.5070,3.5045,3.5055,200
2012-07-05,15:45:00,3.5060,3.5085,3.5060,3.5085,169
2012-07-05,15:50:00,3.5080,3.5085,3.5060,3.5075,198
2012-07-05,15:55:00,3.5065,3.5080,3.5060,3.5075,114
2012-07-05,16:00:00,3.5075,3.5085,3.5065,3.5070,72
2012-07-05,16:05:00,3.5075,3.5120,3.5075,3.5115,73
2012-07-05,16:10:00,3.5120,3.5145,3.5110,3.5135,176
2012-07-05,16:15:00,3.5140,3.5140,3.5115,3.5130,97
2012-07-05,16:20:00,3.5135,3.5150,3.5125,3.5145,149
2012-07-05,16:25:00,3.5145,3.5160,3.5140,3.5160,162
2012-07-05,16:30:00,3.5165,3.5180,3.5155,3.5170,190
2012-07-05,16:35:00,3.5170,3.5200,3.5165,3.5195,193
2012-07-05,16:40:00,3.5195,3.5200,3.5165,3.5175,129
2012-07-05,16:45:00,3.5170,3.5205,3.5160,3.5195,128
2012-07-05,16:50:00,3.5185,3.5185,3.5150,3.5165,92
2012-07-05,16:55:00,3.5155,3.5170,3.5150,3.5165,51
2012-07-05,17:00:00,3.5160,3.5175,3.5145,3.5145,54
2012-07-05,17:05:00,3.5145,3.5175,3.5135,3.5155,89
2012-07-05,17:10:00,3.5155,3.5190,3.5150,3.5170,52
2012-07-05,17:15:00,3.5175,3.5180,3.5160,3.5165,150
2012-07-05,17:20:00,3.5160,3.5165,3.5135,3.5145,89
2012-07-05,17:25:00,3.5145,3.5170,3.5140,3.5170,55
2012-07-05,17:30:00,3.5175,3.5225,3.5165,3.5220,176
2012-07-05,17:35:00,3.5215,3.5235,3.5210,3.5225,176
2012-07-05,17:40:00,3.5220,3.5235,3.5215,3.5225,75
2012-07-05,17:45:00,3.5225,3.5230,3.5205,3.5215,48
2012-07-05,17:50:00,3.5210,3.5215,3.5195,3.5200,66
2012-07-05,17:55:00,3.5200,3.5200,3.5180,3.5180,72
2012-07-05,18:00:00,3.5185,3.5215,3.5185,3.5210,159
2012-07-05,18:05:00,3.5200,3.5210,3.5175,3.5180,78
2012-07-05,18:10:00,3.5180,3.5180,3.5160,3.5165,117
2012-07-05,18:15:00,3.5160,3.5195,3.5155,3.5165,92
2012-07-05,18:20:00,3.5165,3.5165,3.5120,3.5125,208
2012-07-05,18:25:00,3.5130,3.5145,3.5125,3.5130,74
2012-07-05,18:30:00,3.5125,3.5130,3.5110,3.5110,68
2012-07-05,18:35:00,3.5105,3.5130,3.5105,3.5130,40
2012-07-05,18:40:00,3.5125,3.5125,3.5105,3.5110,32
2012-07-05,18:45:00,3.5115,3.5115,3.5085,3.5100,172
2012-07-05,18:50:00,3.5100,3.5115,3.5095,3.5105,73
2012-07-05,18:55:00,3.5110,3.5285,3.5105,3.5220,524
2012-07-05,19:00:00,3.5250,3.5395,3.5090,3.5385,1862
2012-07-05,19:05:00,3.5385,3.5395,3.5240,3.5320,972
2012-07-05,19:10:00,3.5325,3.5345,3.5260,3.5295,626
2012-07-05,19:15:00,3.5305,3.5355,3.5305,3.5355,330
2012-07-05,19:20:00,3.5355,3.5390,3.5340,3.5350,305
2012-07-05,19:25:00,3.5355,3.5380,3.5340,3.5355,104
2012-07-05,19:30:00,3.5350,3.5365,3.5315,3.5315,341
2012-07-05,19:35:00,3.5320,3.5370,3.5315,3.5365,176
2012-07-05,19:40:00,3.5370,3.5380,3.5330,3.5340,298
2012-07-05,19:45:00,3.5350,3.5400,3.5260,3.5355,995
2012-07-05,19:50:00,3.5345,3.5355,3.5270,3.5270,558
2012-07-05,19:55:00,3.5270,3.5270,3.5135,3.5210,669
2012-07-05,20:00:00,3.5210,3.5280,3.5190,3.5265,309
2012-07-05,20:05:00,3.5265,3.5265,3.5210,3.5245,152
2012-07-05,20:10:00,3.5250,3.5290,3.5190,3.5220,543
2012-07-05,20:15:00,3.5230,3.5290,3.5225,3.5275,646
2012-07-05,20:20:00,3.5275,3.5285,3.5195,3.5210,635
2012-07-05,20:25:00,3.5210,3.5215,3.5180,3.5195,278
2012-07-05,20:30:00,3.5190,3.5220,3.5125,3.5170,596
2012-07-05,20:35:00,3.5170,3.5175,3.5005,3.5005,812
2012-07-05,20:40:00,3.5005,3.5010,3.4815,3.4845,2301
2012-07-05,20:45:00,3.4845,3.4895,3.4835,3.4860,696
2012-07-05,20:50:00,3.4860,3.4925,3.4855,3.4920,440
2012-07-05,20:55:00,3.4915,3.4955,3.4870,3.4885,281
2012-07-05,21:00:00,3.4895,3.4930,3.4885,3.4925,230
2012-07-05,21:05:00,3.4925,3.4945,3.4895,3.4895,268
2012-07-05,21:10:00,3.4895,3.4900,3.4835,3.4840,334
2012-07-05,21:15:00,3.4840,3.4875,3.4775,3.4865,683
2012-07-05,21:20:00,3.4860,3.4885,3.4805,3.4810,237
2012-07-05,21:25:00,3.4805,3.4820,3.4715,3.4725,763
2012-07-05,21:30:00,3.4730,3.4815,3.4695,3.4810,999
2012-07-05,21:35:00,3.4805,3.4865,3.4800,3.4865,706
2012-07-05,21:40:00,3.4865,3.4880,3.4825,3.4850,833
2012-07-05,21:45:00,3.4850,3.4860,3.4790,3.4800,623
2012-07-05,21:50:00,3.4810,3.4815,3.4785,3.4785,269
2012-07-05,21:55:00,3.4785,3.4785,3.4735,3.4770,402
2012-07-05,22:00:00,3.4770,3.4780,3.4715,3.4720,648
2012-07-05,22:05:00,3.4720,3.4760,3.4710,3.4755,412
2012-07-05,22:10:00,3.4750,3.4790,3.4750,3.4785,301
2012-07-05,22:15:00,3.4785,3.4825,3.4780,3.4795,271
2012-07-05,22:20:00,3.4800,3.4830,3.4795,3.4810,215
2012-07-05,22:25:00,3.4810,3.4815,3.4770,3.4790,235
2012-07-05,22:30:00,3.4790,3.4815,3.4780,3.4815,201
2012-07-05,22:35:00,3.4820,3.4840,3.4810,3.4825,255
2012-07-05,22:40:00,3.4830,3.4845,3.4815,3.4825,164
2012-07-05,22:45:00,3.4830,3.4980,3.4815,3.4955,986
2012-07-05,22:50:00,3.4955,3.4995,3.4945,3.4945,619
2012-07-05,22:55:00,3.4950,3.4955,3.4875,3.4890,388
2012-07-05,23:00:00,3.4895,3.4945,3.4885,3.4915,247
2012-07-05,23:05:00,3.4915,3.4950,3.4900,3.4945,154
2012-07-05,23:10:00,3.4945,3.4945,3.4880,3.4905,161
2012-07-05,23:15:00,3.4910,3.4925,3.4880,3.4900,199
2012-07-05,23:20:00,3.4895,3.4905,3.4865,3.4895,185
2012-07-05,23:25:00,3.4890,3.4920,3.4885,3.4915,148
2012-07-05,23:30:00,3.4910,3.4945,3.4910,3.4940,247
2012-07-05,23:35:00,3.4940,3.4940,3.4850,3.4860,248
2012-07-05,23:40:00,3.4865,3.4890,3.4860,3.4885,129
2012-07-05,23:45:00,3.4885,3.4910,3.4885,3.4900,122
2012-07-05,23:50:00,3.4900,3.4950,3.4895,3.4945,263
2012-07-05,23:55:00,3.4950,3.4955,3.4915,3.4930,267
2012-07-06,00:00:00,3.4925,3.4965,3.4915,3.4955,131
2012-07-06,00:05:00,3.4955,3.4955,3.4910,3.4915,245
2012-07-06,00:10:00,3.4920,3.4940,3.4910,3.4940,74
2012-07-06,00:15:00,3.4945,3.4950,3.4920,3.4925,135
2012-07-06,00:20:00,3.4930,3.4945,3.4920,3.4920,69
2012-07-06,00:25:00,3.4920,3.4925,3.4895,3.4900,95
2012-07-06,00:30:00,3.4910,3.4930,3.4900,3.4930,138
2012-07-06,00:35:00,3.4930,3.4935,3.4910,3.4925,184
2012-07-06,00:40:00,3.4930,3.4930,3.4905,3.4925,99
2012-07-06,00:45:00,3.4925,3.4935,3.4920,3.4930,67
2012-07-06,00:50:00,3.4930,3.4935,3.4915,3.4920,121
2012-07-06,00:55:00,3.4920,3.4955,3.4920,3.4930,569
2012-07-06,01:00:00,3.4925,3.4950,3.4925,3.4950,171
2012-07-06,01:05:00,3.4950,3.4955,3.4940,3.4940,108
2012-07-06,01:10:00,3.4945,3.4965,3.4940,3.4960,155
2012-07-06,01:15:00,3.4960,3.4960,3.4940,3.4950,56
2012-07-06,01:20:00,3.4945,3.4945,3.4930,3.4930,134
2012-07-06,01:25:00,3.4940,3.4950,3.4935,3.4940,119
2012-07-06,01:30:00,3.4940,3.4945,3.4900,3.4905,295
2012-07-06,01:35:00,3.4905,3.4910,3.4890,3.4890,187
2012-07-06,01:40:00,3.4890,3.4920,3.4890,3.4905,109
2012-07-06,01:45:00,3.4910,3.4940,3.4910,3.4940,243
2012-07-06,01:50:00,3.4940,3.4945,3.4925,3.4940,141
2012-07-06,01:55:00,3.4935,3.4945,3.4925,3.4925,89
2012-07-06,02:00:00,3.4930,3.4955,3.4930,3.4955,67
2012-07-06,02:05:00,3.4955,3.4970,3.4950,3.4955,79
2012-07-06,02:10:00,3.4950,3.4965,3.4945,3.4965,50
2012-07-06,02:15:00,3.4965,3.4970,3.4950,3.4950,19
2012-07-06,02:20:00,3.4950,3.4955,3.4935,3.4940,40
2012-07-06,02:25:00,3.4940,3.4955,3.4940,3.4945,23
2012-07-06,02:30:00,3.4950,3.4955,3.4925,3.4935,60
2012-07-06,02:35:00,3.4935,3.4940,3.4935,3.4935,11
2012-07-06,02:40:00,3.4940,3.4940,3.4935,3.4940,19
2012-07-06,02:45:00,3.4945,3.4945,3.4935,3.4935,27
2012-07-06,02:50:00,3.4940,3.4945,3.4915,3.4920,26
2012-07-06,02:55:00,3.4920,3.4930,3.4905,3.4915,51
2012-07-06,03:00:00,3.4910,3.4920,3.4900,3.4905,37
2012-07-06,03:05:00,3.4905,3.4925,3.4905,3.4925,7
2012-07-06,03:10:00,3.4905,3.4915,3.4900,3.4915,6
2012-07-06,03:15:00,3.4905,3.4905,3.4885,3.4895,33
2012-07-06,03:20:00,3.4895,3.4900,3.4880,3.4900,18
2012-07-06,03:25:00,3.4905,3.4905,3.4905,3.4905,2
2012-07-06,03:30:00,3.4910,3.4930,3.4885,3.4890,95
2012-07-06,03:35:00,3.4905,3.4905,3.4875,3.4890,54
2012-07-06,03:40:00,3.4890,3.4905,3.4885,3.4900,49
2012-07-06,03:45:00,3.4905,3.4905,3.4885,3.4900,61
2012-07-06,03:50:00,3.4905,3.4905,3.4885,3.4895,14
2012-07-06,03:55:00,3.4885,3.4890,3.4875,3.4875,26
2012-07-06,04:00:00,3.4880,3.4890,3.4880,3.4890,19
2012-07-06,04:05:00,3.4890,3.4890,3.4890,3.4890,6
2012-07-06,04:10:00,3.4885,3.4885,3.4875,3.4875,27
2012-07-06,04:15:00,3.4885,3.4900,3.4885,3.4900,17
2012-07-06,04:20:00,3.4890,3.4890,3.4885,3.4885,6
2012-07-06,04:30:00,3.4885,3.4885,3.4875,3.4875,3
2012-07-06,04:35:00,3.4885,3.4885,3.4885,3.4885,1
2012-07-06,04:40:00,3.4890,3.4890,3.4890,3.4890,2
2012-07-06,04:45:00,3.4890,3.4890,3.4875,3.4875,16
2012-07-06,04:50:00,3.4870,3.4895,3.4870,3.4890,12
2012-07-06,04:55:00,3.4890,3.4890,3.4890,3.4890,5
2012-07-06,05:00:00,3.4900,3.4915,3.4900,3.4910,6
2012-07-06,05:05:00,3.4910,3.4910,3.4905,3.4905,6
2012-07-06,05:10:00,3.4910,3.4925,3.4910,3.4915,12
2012-07-06,06:00:00,3.4910,3.4930,3.4855,3.4910,37
2012-07-06,06:05:00,3.4910,3.4915,3.4890,3.4915,10
2012-07-06,06:10:00,3.4910,3.4915,3.4910,3.4915,3
2012-07-06,06:15:00,3.4910,3.4915,3.4910,3.4910,7
2012-07-06,06:20:00,3.4920,3.4920,3.4920,3.4920,4
2012-07-06,06:25:00,3.4920,3.4925,3.4920,3.4920,5
2012-07-06,06:30:00,3.4925,3.4925,3.4905,3.4915,12
2012-07-06,06:35:00,3.4910,3.4910,3.4910,3.4910,3
2012-07-06,06:40:00,3.4915,3.4915,3.4900,3.4900,31
2012-07-06,06:45:00,3.4910,3.4915,3.4910,3.4915,8
2012-07-06,06:50:00,3.4920,3.4920,3.4910,3.4910,6
2012-07-06,06:55:00,3.4910,3.4915,3.4910,3.4915,6
2012-07-06,07:00:00,3.4915,3.4925,3.4905,3.4905,18
2012-07-06,07:05:00,3.4920,3.4920,3.4905,3.4910,5
2012-07-06,07:10:00,3.4915,3.4915,3.4915,3.4915,1
2012-07-06,07:15:00,3.4915,3.4915,3.4910,3.4910,2
2012-07-06,07:20:00,3.4905,3.4905,3.4905,3.4905,1
2012-07-06,07:25:00,3.4905,3.4905,3.4905,3.4905,6
2012-07-06,07:30:00,3.4910,3.4910,3.4910,3.4910,2
2012-07-06,07:35:00,3.4900,3.4900,3.4900,3.4900,1
2012-07-06,07:40:00,3.4915,3.4920,3.4915,3.4920,3
2012-07-06,07:45:00,3.4925,3.4945,3.4920,3.4945,27
2012-07-06,07:50:00,3.4945,3.4945,3.4940,3.4940,5
2012-07-06,07:55:00,3.4935,3.4945,3.4935,3.4945,6
2012-07-06,08:00:00,3.4945,3.4990,3.4935,3.4990,120
2012-07-06,08:05:00,3.4990,3.5015,3.4985,3.4990,131
2012-07-06,08:10:00,3.4990,3.5000,3.4985,3.4995,13
2012-07-06,08:15:00,3.5000,3.5010,3.4995,3.5010,19
2012-07-06,08:20:00,3.5005,3.5010,3.4990,3.5000,58
2012-07-06,08:25:00,3.4995,3.4995,3.4975,3.4990,61
2012-07-06,08:30:00,3.4985,3.4985,3.4955,3.4970,111
2012-07-06,08:35:00,3.4975,3.4995,3.4960,3.4990,163
2012-07-06,08:40:00,3.4980,3.4980,3.4965,3.4965,3
2012-07-06,08:45:00,3.4975,3.4980,3.4945,3.4975,21
2012-07-06,08:50:00,3.4975,3.4975,3.4965,3.4975,11
2012-07-06,08:55:00,3.4970,3.4995,3.4965,3.4995,96
2012-07-06,09:00:00,3.4985,3.5050,3.4965,3.5015,346
2012-07-06,09:05:00,3.5015,3.5040,3.4900,3.4920,227
2012-07-06,09:10:00,3.4930,3.4950,3.4920,3.4930,79
2012-07-06,09:15:00,3.4940,3.4975,3.4935,3.4940,197
2012-07-06,09:20:00,3.4940,3.4960,3.4940,3.4955,22
2012-07-06,09:25:00,3.4935,3.4960,3.4925,3.4960,52
2012-07-06,09:30:00,3.4955,3.4960,3.4915,3.4925,32
2012-07-06,09:35:00,3.4935,3.4965,3.4925,3.4965,42
2012-07-06,09:40:00,3.4960,3.4960,3.4920,3.4935,69
2012-07-06,09:45:00,3.4915,3.4930,3.4875,3.4880,223
2012-07-06,09:50:00,3.4880,3.4890,3.4870,3.4890,66
2012-07-06,09:55:00,3.4880,3.4895,3.4875,3.4880,67
2012-07-06,10:00:00,3.4880,3.4885,3.4815,3.4865,322
2012-07-06,10:05:00,3.4860,3.4860,3.4840,3.4855,50
2012-07-06,10:10:00,3.4855,3.4885,3.4840,3.4875,46
2012-07-06,10:15:00,3.4875,3.4875,3.4855,3.4855,6
2012-07-06,10:20:00,3.4850,3.4855,3.4850,3.4850,22
2012-07-06,10:25:00,3.4845,3.4845,3.4775,3.4780,193
2012-07-06,10:30:00,3.4785,3.4825,3.4775,3.4800,105
2012-07-06,10:35:00,3.4800,3.4805,3.4790,3.4800,23
2012-07-06,10:40:00,3.4805,3.4825,3.4805,3.4825,37
2012-07-06,10:45:00,3.4815,3.4815,3.4810,3.4810,21
2012-07-06,10:50:00,3.4815,3.4840,3.4810,3.4840,22
2012-07-06,10:55:00,3.4840,3.4855,3.4800,3.4800,67
2012-07-06,11:00:00,3.4795,3.4795,3.4740,3.4745,228
2012-07-06,11:05:00,3.4750,3.4765,3.4750,3.4750,28
2012-07-06,11:10:00,3.4745,3.4755,3.4730,3.4740,113
2012-07-06,11:15:00,3.4735,3.4740,3.4720,3.4740,71
2012-07-06,11:20:00,3.4740,3.4780,3.4735,3.4760,90
2012-07-06,11:25:00,3.4755,3.4760,3.4735,3.4740,69
2012-07-06,11:30:00,3.4745,3.4750,3.4740,3.4740,20
2012-07-06,11:35:00,3.4735,3.4745,3.4735,3.4740,22
2012-07-06,11:40:00,3.4740,3.4745,3.4740,3.4745,12
2012-07-06,11:45:00,3.4740,3.4740,3.4735,3.4740,52
2012-07-06,11:50:00,3.4735,3.4740,3.4730,3.4740,31
2012-07-06,11:55:00,3.4745,3.4745,3.4735,3.4735,22
2012-07-06,12:00:00,3.4735,3.4755,3.4730,3.4755,49
2012-07-06,12:05:00,3.4755,3.4755,3.4735,3.4740,30
2012-07-06,12:10:00,3.4740,3.4745,3.4730,3.4735,39
2012-07-06,12:15:00,3.4725,3.4740,3.4725,3.4735,16
2012-07-06,12:20:00,3.4735,3.4745,3.4735,3.4745,10
2012-07-06,12:25:00,3.4750,3.4760,3.4740,3.4750,26
2012-07-06,12:30:00,3.4760,3.4760,3.4735,3.4750,29
2012-07-06,12:35:00,3.4740,3.4750,3.4730,3.4730,25
2012-07-06,12:40:00,3.4730,3.4740,3.4725,3.4730,30
2012-07-06,12:45:00,3.4730,3.4740,3.4725,3.4730,28
2012-07-06,12:50:00,3.4730,3.4735,3.4725,3.4735,18
2012-07-06,12:55:00,3.4725,3.4730,3.4715,3.4725,71
2012-07-06,13:00:00,3.4725,3.4740,3.4710,3.4740,62
2012-07-06,13:05:00,3.4740,3.4755,3.4740,3.4750,41
2012-07-06,13:10:00,3.4755,3.4760,3.4730,3.4730,60
2012-07-06,13:15:00,3.4730,3.4730,3.4710,3.4725,100
2012-07-06,13:20:00,3.4730,3.4765,3.4730,3.4765,31
2012-07-06,13:25:00,3.4765,3.4765,3.4750,3.4750,31
2012-07-06,13:30:00,3.4755,3.4830,3.4755,3.4830,168
2012-07-06,13:35:00,3.4830,3.4840,3.4810,3.4815,91
2012-07-06,13:40:00,3.4815,3.4830,3.4790,3.4800,62
2012-07-06,13:45:00,3.4800,3.4800,3.4780,3.4790,131
2012-07-06,13:50:00,3.4790,3.4810,3.4785,3.4785,47
2012-07-06,13:55:00,3.4785,3.4800,3.4760,3.4785,140
2012-07-06,14:00:00,3.4790,3.4795,3.4770,3.4785,108
2012-07-06,14:05:00,3.4780,3.4815,3.4775,3.4810,52
2012-07-06,14:10:00,3.4815,3.4825,3.4800,3.4825,68
2012-07-06,14:15:00,3.4830,3.4880,3.4830,3.4855,315
2012-07-06,14:20:00,3.4860,3.4865,3.4840,3.4855,68
2012-07-06,14:25:00,3.4860,3.4895,3.4855,3.4875,189
2012-07-06,14:30:00,3.4880,3.4890,3.4855,3.4855,118
2012-07-06,14:35:00,3.4860,3.4860,3.4805,3.4805,225
2012-07-06,14:40:00,3.4805,3.4835,3.4775,3.4820,265
2012-07-06,14:45:00,3.4825,3.4850,3.4825,3.4835,60
2012-07-06,14:50:00,3.4835,3.4840,3.4800,3.4800,78
2012-07-06,14:55:00,3.4800,3.4810,3.4790,3.4810,102
2012-07-06,15:00:00,3.4810,3.4815,3.4750,3.4760,121
2012-07-06,15:05:00,3.4760,3.4770,3.4730,3.4740,110
2012-07-06,15:10:00,3.4745,3.4775,3.4740,3.4775,102
2012-07-06,15:15:00,3.4770,3.4805,3.4770,3.4800,160
2012-07-06,15:20:00,3.4805,3.4805,3.4790,3.4800,101
2012-07-06,15:25:00,3.4800,3.4815,3.4795,3.4800,77
2012-07-06,15:30:00,3.4805,3.4810,3.4765,3.4770,111
2012-07-06,15:35:00,3.4765,3.4805,3.4765,3.4795,68
2012-07-06,15:40:00,3.4795,3.4800,3.4780,3.4800,48
2012-07-06,15:45:00,3.4805,3.4835,3.4805,3.4810,210
2012-07-06,15:50:00,3.4810,3.4835,3.4805,3.4825,123
2012-07-06,15:55:00,3.4825,3.4850,3.4805,3.4845,107
2012-07-06,16:00:00,3.4835,3.4860,3.4825,3.4850,55
2012-07-06,16:05:00,3.4850,3.4860,3.4825,3.4845,73
2012-07-06,16:10:00,3.4850,3.4880,3.4845,3.4860,64
2012-07-06,16:15:00,3.4860,3.4865,3.4840,3.4855,41
2012-07-06,16:20:00,3.4850,3.4855,3.4835,3.4845,47
2012-07-06,16:25:00,3.4850,3.4880,3.4850,3.4875,64
2012-07-06,16:30:00,3.4865,3.4865,3.4830,3.4830,36
2012-07-06,16:35:00,3.4825,3.4825,3.4805,3.4820,51
2012-07-06,16:40:00,3.4825,3.4830,3.4810,3.4810,13
2012-07-06,16:45:00,3.4815,3.4815,3.4770,3.4775,208
2012-07-06,16:50:00,3.4775,3.4780,3.4750,3.4755,218
2012-07-06,16:55:00,3.4755,3.4755,3.4720,3.4730,190
2012-07-06,17:00:00,3.4735,3.4745,3.4710,3.4715,71
2012-07-06,17:05:00,3.4715,3.4745,3.4700,3.4745,100
2012-07-06,17:10:00,3.4745,3.4760,3.4740,3.4750,72
2012-07-06,17:15:00,3.4745,3.4760,3.4725,3.4735,48
2012-07-06,17:20:00,3.4740,3.4740,3.4720,3.4725,43
2012-07-06,17:25:00,3.4725,3.4730,3.4710,3.4720,71
2012-07-06,17:30:00,3.4720,3.4720,3.4710,3.4715,43
2012-07-06,17:35:00,3.4720,3.4720,3.4695,3.4710,176
2012-07-06,17:40:00,3.4705,3.4705,3.4680,3.4680,170
2012-07-06,17:45:00,3.4695,3.4695,3.4685,3.4690,78
2012-07-06,17:50:00,3.4695,3.4700,3.4685,3.4690,70
2012-07-06,17:55:00,3.4695,3.4695,3.4670,3.4680,111
2012-07-06,18:00:00,3.4685,3.4715,3.4675,3.4715,63
2012-07-06,18:05:00,3.4715,3.4715,3.4675,3.4680,83
2012-07-06,18:10:00,3.4695,3.4695,3.4675,3.4690,23
2012-07-06,18:15:00,3.4685,3.4690,3.4680,3.4685,77
2012-07-06,18:20:00,3.4680,3.4680,3.4670,3.4680,42
2012-07-06,18:25:00,3.4675,3.4680,3.4665,3.4665,67
2012-07-06,18:30:00,3.4660,3.4665,3.4615,3.4620,229
2012-07-06,18:35:00,3.4625,3.4680,3.4620,3.4675,153
2012-07-06,18:40:00,3.4670,3.4670,3.4630,3.4630,44
2012-07-06,18:45:00,3.4635,3.4655,3.4625,3.4630,65
2012-07-06,18:50:00,3.4630,3.4635,3.4605,3.4635,76
2012-07-06,18:55:00,3.4635,3.4660,3.4625,3.4660,32
2012-07-06,19:00:00,3.4660,3.4690,3.4655,3.4690,122
2012-07-06,19:05:00,3.4690,3.4735,3.4690,3.4735,178
2012-07-06,19:10:00,3.4735,3.4740,3.4710,3.4715,96
2012-07-06,19:15:00,3.4710,3.4725,3.4700,3.4715,38
2012-07-06,19:20:00,3.4715,3.4715,3.4680,3.4685,98
2012-07-06,19:25:00,3.4695,3.4720,3.4695,3.4705,60
2012-07-06,19:30:00,3.4710,3.4735,3.4625,3.4625,267
2012-07-06,19:35:00,3.4625,3.4640,3.4610,3.4625,302
2012-07-06,19:40:00,3.4630,3.4650,3.4620,3.4645,79
2012-07-06,19:45:00,3.4635,3.4660,3.4630,3.4645,52
2012-07-06,19:50:00,3.4645,3.4645,3.4610,3.4635,134
2012-07-06,19:55:00,3.4640,3.4670,3.4635,3.4645,151
2012-07-06,20:00:00,3.4655,3.4670,3.4645,3.4650,115
2012-07-06,20:05:00,3.4650,3.4690,3.4650,3.4685,124
2012-07-06,20:10:00,3.4685,3.4710,3.4630,3.4680,334
2012-07-06,20:15:00,3.4680,3.4740,3.4680,3.4720,230
2012-07-06,20:20:00,3.4715,3.4735,3.4695,3.4700,145
2012-07-06,20:25:00,3.4700,3.4715,3.4695,3.4705,139
2012-07-06,20:30:00,3.4700,3.4700,3.4545,3.4575,1663
2012-07-06,20:35:00,3.4575,3.4595,3.4510,3.4555,1386
2012-07-06,20:40:00,3.4550,3.4570,3.4375,3.4405,1221
2012-07-06,20:45:00,3.4410,3.4450,3.4390,3.4395,606
2012-07-06,20:50:00,3.4395,3.4405,3.4310,3.4345,1199
2012-07-06,20:55:00,3.4345,3.4360,3.4315,3.4325,531
2012-07-06,21:00:00,3.4325,3.4380,3.4310,3.4370,563
2012-07-06,21:05:00,3.4360,3.4415,3.4350,3.4415,359
2012-07-06,21:10:00,3.4410,3.4410,3.4345,3.4350,331
2012-07-06,21:15:00,3.4345,3.4390,3.4330,3.4390,268
2012-07-06,21:20:00,3.4385,3.4400,3.4340,3.4355,223
2012-07-06,21:25:00,3.4350,3.4360,3.4245,3.4275,995
2012-07-06,21:30:00,3.4275,3.4305,3.4260,3.4285,583
2012-07-06,21:35:00,3.4280,3.4305,3.4260,3.4285,472
2012-07-06,21:40:00,3.4280,3.4340,3.4265,3.4285,305
2012-07-06,21:45:00,3.4285,3.4325,3.4280,3.4300,245
2012-07-06,21:50:00,3.4300,3.4320,3.4260,3.4265,355
2012-07-06,21:55:00,3.4270,3.4300,3.4215,3.4295,705
2012-07-06,22:00:00,3.4290,3.4295,3.4265,3.4290,272
2012-07-06,22:05:00,3.4285,3.4285,3.4235,3.4240,304
2012-07-06,22:10:00,3.4240,3.4250,3.4175,3.4200,854
2012-07-06,22:15:00,3.4200,3.4200,3.4125,3.4185,789
2012-07-06,22:20:00,3.4180,3.4215,3.4175,3.4215,501
2012-07-06,22:25:00,3.4215,3.4235,3.4190,3.4190,377
2012-07-06,22:30:00,3.4185,3.4235,3.4180,3.4185,549
2012-07-06,22:35:00,3.4180,3.4225,3.4180,3.4210,257
2012-07-06,22:40:00,3.4215,3.4300,3.4210,3.4220,588
2012-07-06,22:45:00,3.4220,3.4235,3.4205,3.4215,322
2012-07-06,22:50:00,3.4215,3.4240,3.4200,3.4230,156
2012-07-06,22:55:00,3.4240,3.4270,3.4235,3.4250,254
2012-07-06,23:00:00,3.4245,3.4255,3.4220,3.4250,296
2012-07-06,23:05:00,3.4250,3.4255,3.4225,3.4235,139
2012-07-06,23:10:00,3.4235,3.4235,3.4165,3.4170,362
2012-07-06,23:15:00,3.4165,3.4190,3.4150,3.4190,347
2012-07-06,23:20:00,3.4190,3.4190,3.4140,3.4145,228
2012-07-06,23:25:00,3.4145,3.4180,3.4140,3.4160,188
2012-07-06,23:30:00,3.4160,3.4170,3.4140,3.4150,241
2012-07-06,23:35:00,3.4150,3.4165,3.4135,3.4165,129
2012-07-06,23:40:00,3.4160,3.4210,3.4160,3.4185,370
2012-07-06,23:45:00,3.4185,3.4200,3.4175,3.4200,193
2012-07-06,23:50:00,3.4195,3.4200,3.4165,3.4190,207
2012-07-06,23:55:00,3.4185,3.4190,3.4140,3.4150,389
2012-07-07,00:00:00,3.4150,3.4165,3.4135,3.4155,340
2012-07-07,00:05:00,3.4160,3.4170,3.4145,3.4170,143
2012-07-07,00:10:00,3.4160,3.4170,3.4145,3.4150,325
2012-07-07,00:15:00,3.4155,3.4180,3.4150,3.4175,90
2012-07-07,00:20:00,3.4170,3.4170,3.4155,3.4160,54
2012-07-07,00:25:00,3.4165,3.4170,3.4150,3.4155,108
2012-07-07,00:30:00,3.4155,3.4175,3.4155,3.4155,138
2012-07-07,00:35:00,3.4160,3.4160,3.4135,3.4140,206
2012-07-07,00:40:00,3.4135,3.4150,3.4125,3.4150,159
2012-07-07,00:45:00,3.4140,3.4155,3.4130,3.4145,251
2012-07-07,00:50:00,3.4145,3.4150,3.4080,3.4110,502
2012-07-07,00:55:00,3.4110,3.4130,3.4060,3.4120,1562
2012-07-07,01:00:00,3.4125,3.4160,3.4120,3.4150,307
2012-07-07,01:05:00,3.4150,3.4160,3.4145,3.4155,56
2012-07-07,01:10:00,3.4155,3.4160,3.4145,3.4150,57
2012-07-07,01:15:00,3.4150,3.4185,3.4145,3.4175,115
2012-07-07,01:20:00,3.4185,3.4185,3.4170,3.4170,77
2012-07-07,01:25:00,3.4180,3.4180,3.4170,3.4170,79
2012-07-07,01:30:00,3.4165,3.4170,3.4155,3.4155,120
2012-07-07,01:35:00,3.4155,3.4160,3.4150,3.4155,110
2012-07-07,01:40:00,3.4150,3.4160,3.4150,3.4155,71
2012-07-07,01:45:00,3.4155,3.4155,3.4140,3.4150,86
2012-07-07,01:50:00,3.4155,3.4160,3.4135,3.4135,89
2012-07-07,01:55:00,3.4135,3.4145,3.4125,3.4135,133
2012-07-07,02:00:00,3.4130,3.4150,3.4130,3.4135,31
2012-07-07,02:05:00,3.4135,3.4155,3.4135,3.4140,57
2012-07-07,02:10:00,3.4140,3.4160,3.4140,3.4145,14
2012-07-07,02:15:00,3.4150,3.4155,3.4130,3.4140,34
2012-07-07,02:20:00,3.4125,3.4145,3.4120,3.4130,119
2012-07-07,02:25:00,3.4125,3.4135,3.4125,3.4125,16
2012-07-07,02:30:00,3.4135,3.4140,3.4110,3.4120,30
2012-07-07,02:35:00,3.4130,3.4130,3.4115,3.4125,19
2012-07-07,02:40:00,3.4120,3.4120,3.4105,3.4110,20
2012-07-07,02:45:00,3.4105,3.4110,3.4100,3.4100,16
2012-07-07,02:50:00,3.4100,3.4115,3.4100,3.4115,42
2012-07-07,02:55:00,3.4115,3.4120,3.4110,3.4120,73
2012-07-07,03:00:00,3.4115,3.4120,3.4050,3.4065,255
2012-07-07,03:05:00,3.4070,3.4090,3.4070,3.4080,39
2012-07-07,03:10:00,3.4100,3.4120,3.4095,3.4120,10
2012-07-07,03:15:00,3.4115,3.4145,3.4110,3.4145,40
2012-07-07,03:20:00,3.4140,3.4140,3.4125,3.4125,16
2012-07-07,03:25:00,3.4125,3.4150,3.4125,3.4150,30
2012-07-07,03:30:00,3.4155,3.4175,3.4095,3.4170,34
2012-07-07,03:35:00,3.4170,3.4175,3.4155,3.4165,38
2012-07-07,03:40:00,3.4170,3.4180,3.4155,3.4170,25
2012-07-07,03:45:00,3.4175,3.4185,3.4165,3.4175,19
2012-07-07,03:50:00,3.4180,3.4185,3.4170,3.4175,24
2012-07-07,03:55:00,3.4180,3.4185,3.4150,3.4150,51
2012-07-07,04:00:00,3.4150,3.4180,3.4145,3.4175,59
2012-07-07,04:05:00,3.4170,3.4170,3.4155,3.4155,7
2012-07-07,04:10:00,3.4155,3.4170,3.4155,3.4170,6
2012-07-07,04:15:00,3.4170,3.4170,3.4170,3.4170,1
2012-07-07,04:20:00,3.4170,3.4175,3.4170,3.4175,3
2012-07-07,04:25:00,3.4185,3.4185,3.4170,3.4170,3
2012-07-07,04:30:00,3.4150,3.4170,3.4145,3.4155,21
2012-07-07,04:35:00,3.4165,3.4170,3.4160,3.4160,13
2012-07-07,04:50:00,3.4155,3.4160,3.4075,3.4100,48
2012-07-07,04:55:00,3.4105,3.4135,3.4095,3.4135,21
2012-07-07,05:00:00,3.4140,3.4155,3.4140,3.4140,12
2012-07-07,05:05:00,3.4140,3.4140,3.4130,3.4130,2
2012-07-07,05:10:00,3.4130,3.4135,3.4125,3.4135,9
2012-07-09,06:00:00,3.4125,3.4130,3.4080,3.4090,57
2012-07-09,06:05:00,3.4095,3.4125,3.4075,3.4120,76
2012-07-09,06:10:00,3.4120,3.4150,3.4120,3.4130,16
2012-07-09,06:15:00,3.4130,3.4130,3.4120,3.4120,10
2012-07-09,06:20:00,3.4120,3.4150,3.4120,3.4150,13
2012-07-09,06:25:00,3.4150,3.4165,3.4145,3.4150,8
2012-07-09,06:30:00,3.4155,3.4190,3.4155,3.4190,31
2012-07-09,06:35:00,3.4175,3.4180,3.4175,3.4180,19
2012-07-09,06:40:00,3.4175,3.4185,3.4175,3.4180,6
2012-07-09,06:45:00,3.4175,3.4195,3.4175,3.4195,11
2012-07-09,06:50:00,3.4185,3.4200,3.4185,3.4190,25
2012-07-09,06:55:00,3.4200,3.4210,3.4195,3.4210,11
2012-07-09,07:00:00,3.4200,3.4225,3.4195,3.4225,53
2012-07-09,07:05:00,3.4210,3.4220,3.4210,3.4220,3
2012-07-09,07:10:00,3.4215,3.4215,3.4190,3.4190,25
2012-07-09,07:15:00,3.4180,3.4180,3.4160,3.4175,18
2012-07-09,07:20:00,3.4175,3.4180,3.4170,3.4170,14
2012-07-09,07:25:00,3.4160,3.4160,3.4145,3.4150,10
2012-07-09,07:30:00,3.4145,3.4175,3.4145,3.4165,18
2012-07-09,07:35:00,3.4180,3.4180,3.4180,3.4180,1
2012-07-09,07:40:00,3.4180,3.4180,3.4180,3.4180,1
2012-07-09,07:45:00,3.4170,3.4180,3.4170,3.4175,10
2012-07-09,07:50:00,3.4170,3.4170,3.4150,3.4150,11
2012-07-09,07:55:00,3.4140,3.4140,3.4110,3.4110,50
2012-07-09,08:00:00,3.4120,3.4120,3.4090,3.4105,152
2012-07-09,08:05:00,3.4110,3.4120,3.4105,3.4115,49
2012-07-09,08:10:00,3.4115,3.4135,3.4115,3.4135,33
2012-07-09,08:15:00,3.4140,3.4140,3.4100,3.4105,51
2012-07-09,08:20:00,3.4100,3.4115,3.4090,3.4115,37
2012-07-09,08:25:00,3.4115,3.4120,3.4100,3.4105,40
2012-07-09,08:30:00,3.4110,3.4110,3.4100,3.4100,13
2012-07-09,08:35:00,3.4095,3.4095,3.4075,3.4085,65
2012-07-09,08:40:00,3.4080,3.4080,3.3965,3.4000,484
2012-07-09,08:45:00,3.4000,3.4035,3.3980,3.4020,333
2012-07-09,08:50:00,3.4020,3.4020,3.3980,3.3995,177
2012-07-09,08:55:00,3.3995,3.4100,3.3990,3.4090,280
2012-07-09,09:00:00,3.4090,3.4190,3.4090,3.4170,959
2012-07-09,09:05:00,3.4165,3.4170,3.4140,3.4145,169
2012-07-09,09:10:00,3.4140,3.4150,3.4080,3.4120,746
2012-07-09,09:15:00,3.4115,3.4145,3.4110,3.4125,153
2012-07-09,09:20:00,3.4125,3.4150,3.4115,3.4120,108
2012-07-09,09:25:00,3.4125,3.4140,3.4115,3.4135,102
2012-07-09,09:30:00,3.4135,3.4135,3.4110,3.4125,106
2012-07-09,09:35:00,3.4130,3.4170,3.4120,3.4155,143
2012-07-09,09:40:00,3.4160,3.4165,3.4155,3.4165,45
2012-07-09,09:45:00,3.4165,3.4195,3.4160,3.4195,94
2012-07-09,09:50:00,3.4200,3.4275,3.4200,3.4260,505
2012-07-09,09:55:00,3.4260,3.4265,3.4230,3.4230,97
2012-07-09,10:00:00,3.4230,3.4245,3.4225,3.4230,62
2012-07-09,10:05:00,3.4235,3.4235,3.4220,3.4230,84
2012-07-09,10:10:00,3.4230,3.4230,3.4200,3.4215,130
2012-07-09,10:15:00,3.4220,3.4220,3.4205,3.4205,29
2012-07-09,10:20:00,3.4200,3.4235,3.4190,3.4235,121
2012-07-09,10:25:00,3.4240,3.4240,3.4225,3.4225,25
2012-07-09,10:30:00,3.4225,3.4240,3.4225,3.4235,53
2012-07-09,10:35:00,3.4235,3.4240,3.4230,3.4240,22
2012-07-09,10:40:00,3.4235,3.4245,3.4225,3.4230,36
2012-07-09,10:45:00,3.4230,3.4230,3.4215,3.4220,94
2012-07-09,10:50:00,3.4215,3.4230,3.4215,3.4225,81
2012-07-09,10:55:00,3.4220,3.4240,3.4215,3.4215,75
2012-07-09,11:00:00,3.4215,3.4220,3.4215,3.4215,37
2012-07-09,11:05:00,3.4215,3.4230,3.4215,3.4220,52
2012-07-09,11:10:00,3.4215,3.4215,3.4175,3.4200,111
2012-07-09,11:15:00,3.4180,3.4180,3.4165,3.4170,37
2012-07-09,11:20:00,3.4170,3.4180,3.4155,3.4170,83
2012-07-09,11:25:00,3.4170,3.4180,3.4155,3.4170,92
2012-07-09,11:30:00,3.4175,3.4215,3.4170,3.4170,36
2012-07-09,11:35:00,3.4170,3.4190,3.4170,3.4180,8
2012-07-09,11:40:00,3.4175,3.4180,3.4160,3.4175,64
2012-07-09,11:45:00,3.4175,3.4180,3.4175,3.4180,16
2012-07-09,11:55:00,3.4180,3.4180,3.4180,3.4180,2
2012-07-09,12:00:00,3.4195,3.4205,3.4165,3.4170,35
2012-07-09,12:05:00,3.4165,3.4170,3.4165,3.4170,8
2012-07-09,12:10:00,3.4180,3.4185,3.4180,3.4180,7
2012-07-09,12:15:00,3.4175,3.4175,3.4170,3.4175,8
2012-07-09,12:20:00,3.4180,3.4180,3.4180,3.4180,1
2012-07-09,12:25:00,3.4180,3.4210,3.4180,3.4205,66
2012-07-09,12:30:00,3.4205,3.4210,3.4185,3.4195,39
2012-07-09,12:35:00,3.4195,3.4200,3.4185,3.4195,86
2012-07-09,12:40:00,3.4195,3.4200,3.4190,3.4200,17
2012-07-09,12:45:00,3.4200,3.4200,3.4185,3.4185,24
2012-07-09,12:50:00,3.4185,3.4190,3.4185,3.4190,4
2012-07-09,12:55:00,3.4190,3.4190,3.4185,3.4185,16
2012-07-09,13:00:00,3.4185,3.4195,3.4165,3.4170,46
2012-07-09,13:05:00,3.4165,3.4175,3.4160,3.4170,24
2012-07-09,13:10:00,3.4175,3.4175,3.4160,3.4160,66
2012-07-09,13:15:00,3.4155,3.4180,3.4155,3.4180,42
2012-07-09,13:20:00,3.4185,3.4185,3.4185,3.4185,15
2012-07-09,13:25:00,3.4185,3.4190,3.4180,3.4180,19
2012-07-09,13:30:00,3.4180,3.4180,3.4175,3.4175,17
2012-07-09,13:35:00,3.4175,3.4250,3.4175,3.4240,150
2012-07-09,13:40:00,3.4240,3.4275,3.4235,3.4265,258
2012-07-09,13:45:00,3.4270,3.4280,3.4260,3.4260,185
2012-07-09,13:50:00,3.4260,3.4270,3.4245,3.4270,71
2012-07-09,13:55:00,3.4270,3.4300,3.4265,3.4300,223
2012-07-09,14:00:00,3.4300,3.4305,3.4260,3.4260,280
2012-07-09,14:05:00,3.4255,3.4255,3.4220,3.4220,163
2012-07-09,14:10:00,3.4225,3.4255,3.4220,3.4235,241
2012-07-09,14:15:00,3.4235,3.4235,3.4205,3.4235,117
2012-07-09,14:20:00,3.4240,3.4270,3.4230,3.4230,200
2012-07-09,14:25:00,3.4230,3.4235,3.4210,3.4210,201
2012-07-09,14:30:00,3.4210,3.4215,3.4175,3.4175,194
2012-07-09,14:35:00,3.4180,3.4200,3.4175,3.4180,161
2012-07-09,14:40:00,3.4185,3.4210,3.4180,3.4195,70
2012-07-09,14:45:00,3.4195,3.4200,3.4170,3.4175,54
2012-07-09,14:50:00,3.4175,3.4185,3.4165,3.4165,48
2012-07-09,14:55:00,3.4165,3.4185,3.4160,3.4180,125
2012-07-09,15:00:00,3.4190,3.4210,3.4170,3.4180,151
2012-07-09,15:05:00,3.4180,3.4240,3.4180,3.4225,89
2012-07-09,15:10:00,3.4230,3.4240,3.4210,3.4230,85
2012-07-09,15:15:00,3.4220,3.4245,3.4210,3.4210,64
2012-07-09,15:20:00,3.4210,3.4215,3.4150,3.4165,270
2012-07-09,15:25:00,3.4170,3.4205,3.4170,3.4200,36
2012-07-09,15:30:00,3.4195,3.4215,3.4185,3.4185,50
2012-07-09,15:35:00,3.4190,3.4205,3.4175,3.4185,31
2012-07-09,15:40:00,3.4180,3.4185,3.4130,3.4130,216
2012-07-09,15:45:00,3.4135,3.4140,3.4105,3.4115,141
2012-07-09,15:50:00,3.4115,3.4130,3.4060,3.4065,418
2012-07-09,15:55:00,3.4065,3.4085,3.4015,3.4020,338
2012-07-09,16:00:00,3.4025,3.4080,3.4015,3.4055,127
2012-07-09,16:05:00,3.4060,3.4075,3.4045,3.4060,97
2012-07-09,16:10:00,3.4065,3.4110,3.4060,3.4105,332
2012-07-09,16:15:00,3.4100,3.4125,3.4100,3.4115,227
2012-07-09,16:20:00,3.4110,3.4120,3.4095,3.4120,80
2012-07-09,16:25:00,3.4120,3.4130,3.4105,3.4110,70
2012-07-09,16:30:00,3.4115,3.4120,3.4100,3.4105,41
2012-07-09,16:35:00,3.4115,3.4120,3.4100,3.4110,39
2012-07-09,16:40:00,3.4110,3.4110,3.4080,3.4085,108
2012-07-09,16:45:00,3.4090,3.4095,3.4070,3.4095,52
2012-07-09,16:50:00,3.4090,3.4100,3.4080,3.4085,68
2012-07-09,16:55:00,3.4080,3.4090,3.4080,3.4085,62
2012-07-09,17:00:00,3.4085,3.4095,3.4075,3.4090,96
2012-07-09,17:05:00,3.4095,3.4130,3.4090,3.4115,63
2012-07-09,17:10:00,3.4115,3.4155,3.4110,3.4155,108
2012-07-09,17:15:00,3.4150,3.4185,3.4140,3.4175,87
2012-07-09,17:20:00,3.4170,3.4175,3.4160,3.4160,34
2012-07-09,17:25:00,3.4170,3.4175,3.4150,3.4150,47
2012-07-09,17:30:00,3.4150,3.4155,3.4140,3.4155,52
2012-07-09,17:35:00,3.4155,3.4160,3.4135,3.4145,77
2012-07-09,17:40:00,3.4155,3.4165,3.4155,3.4160,54
2012-07-09,17:45:00,3.4160,3.4170,3.4155,3.4155,43
2012-07-09,17:50:00,3.4160,3.4180,3.4160,3.4180,27
2012-07-09,17:55:00,3.4180,3.4195,3.4180,3.4190,37
2012-07-09,18:00:00,3.4190,3.4215,3.4190,3.4215,215
2012-07-09,18:05:00,3.4215,3.4255,3.4210,3.4235,335
2012-07-09,18:10:00,3.4235,3.4235,3.4205,3.4220,71
2012-07-09,18:15:00,3.4215,3.4235,3.4210,3.4235,43
2012-07-09,18:20:00,3.4240,3.4280,3.4235,3.4250,174
2012-07-09,18:25:00,3.4250,3.4290,3.4250,3.4290,132
2012-07-09,18:30:00,3.4290,3.4320,3.4275,3.4275,218
2012-07-09,18:35:00,3.4280,3.4290,3.4265,3.4265,42
2012-07-09,18:40:00,3.4265,3.4295,3.4260,3.4295,61
2012-07-09,18:45:00,3.4295,3.4300,3.4270,3.4285,92
2012-07-09,18:50:00,3.4280,3.4285,3.4265,3.4270,21
2012-07-09,18:55:00,3.4270,3.4290,3.4265,3.4285,48
2012-07-09,19:00:00,3.4280,3.4285,3.4265,3.4270,48
2012-07-09,19:05:00,3.4265,3.4265,3.4250,3.4265,127
2012-07-09,19:10:00,3.4275,3.4275,3.4210,3.4220,158
2012-07-09,19:15:00,3.4225,3.4235,3.4215,3.4225,66
2012-07-09,19:20:00,3.4225,3.4225,3.4170,3.4175,173
2012-07-09,19:25:00,3.4180,3.4200,3.4165,3.4190,93
2012-07-09,19:30:00,3.4195,3.4200,3.4140,3.4145,147
2012-07-09,19:35:00,3.4150,3.4175,3.4150,3.4165,104
2012-07-09,19:40:00,3.4170,3.4210,3.4170,3.4195,87
2012-07-09,19:45:00,3.4195,3.4195,3.4150,3.4150,76
2012-07-09,19:50:00,3.4145,3.4150,3.4120,3.4140,153
2012-07-09,19:55:00,3.4145,3.4155,3.4105,3.4105,186
2012-07-09,20:00:00,3.4110,3.4175,3.4110,3.4175,125
2012-07-09,20:05:00,3.4175,3.4175,3.4115,3.4115,238
2012-07-09,20:10:00,3.4115,3.4155,3.4110,3.4135,281
2012-07-09,20:15:00,3.4140,3.4240,3.4135,3.4230,293
2012-07-09,20:20:00,3.4230,3.4285,3.4220,3.4250,293
2012-07-09,20:25:00,3.4255,3.4255,3.4220,3.4250,102
2012-07-09,20:30:00,3.4250,3.4265,3.4215,3.4245,130
2012-07-09,20:35:00,3.4250,3.4255,3.4225,3.4250,198
2012-07-09,20:40:00,3.4255,3.4290,3.4250,3.4285,120
2012-07-09,20:45:00,3.4290,3.4290,3.4215,3.4230,180
2012-07-09,20:50:00,3.4230,3.4245,3.4185,3.4210,384
2012-07-09,20:55:00,3.4210,3.4245,3.4210,3.4240,114
2012-07-09,21:00:00,3.4235,3.4240,3.4200,3.4210,145
2012-07-09,21:05:00,3.4210,3.4230,3.4195,3.4205,60
2012-07-09,21:10:00,3.4215,3.4220,3.4150,3.4160,150
2012-07-09,21:15:00,3.4170,3.4200,3.4150,3.4195,128
2012-07-09,21:20:00,3.4195,3.4215,3.4185,3.4210,86
2012-07-09,21:25:00,3.4205,3.4230,3.4195,3.4230,89
2012-07-09,21:30:00,3.4230,3.4275,3.4200,3.4245,262
2012-07-09,21:35:00,3.4240,3.4250,3.4210,3.4230,148
2012-07-09,21:40:00,3.4230,3.4230,3.4160,3.4205,219
2012-07-09,21:45:00,3.4205,3.4210,3.4155,3.4205,203
2012-07-09,21:50:00,3.4210,3.4240,3.4175,3.4195,326
2012-07-09,21:55:00,3.4195,3.4265,3.4195,3.4235,236
2012-07-09,22:00:00,3.4240,3.4240,3.4165,3.4240,294
2012-07-09,22:05:00,3.4235,3.4245,3.4185,3.4210,177
2012-07-09,22:10:00,3.4205,3.4245,3.4205,3.4235,110
2012-07-09,22:15:00,3.4230,3.4255,3.4200,3.4210,139
2012-07-09,22:20:00,3.4210,3.4215,3.4170,3.4185,244
2012-07-09,22:25:00,3.4185,3.4225,3.4180,3.4205,125
2012-07-09,22:30:00,3.4205,3.4215,3.4190,3.4205,144
2012-07-09,22:35:00,3.4210,3.4285,3.4200,3.4270,295
2012-07-09,22:40:00,3.4275,3.4280,3.4240,3.4245,136
2012-07-09,22:45:00,3.4245,3.4285,3.4230,3.4285,268
2012-07-09,22:50:00,3.4285,3.4300,3.4255,3.4255,221
2012-07-09,22:55:00,3.4260,3.4265,3.4210,3.4250,223
2012-07-09,23:00:00,3.4245,3.4265,3.4210,3.4260,173
2012-07-09,23:05:00,3.4265,3.4285,3.4250,3.4250,103
2012-07-09,23:10:00,3.4245,3.4255,3.4230,3.4235,105
2012-07-09,23:15:00,3.4240,3.4260,3.4225,3.4255,88
2012-07-09,23:20:00,3.4255,3.4300,3.4255,3.4275,315
2012-07-09,23:25:00,3.4275,3.4300,3.4250,3.4285,146
2012-07-09,23:30:00,3.4280,3.4295,3.4255,3.4255,175
2012-07-09,23:35:00,3.4255,3.4280,3.4250,3.4275,135
2012-07-09,23:40:00,3.4270,3.4295,3.4270,3.4285,212
2012-07-09,23:45:00,3.4280,3.4280,3.4260,3.4270,126
2012-07-09,23:50:00,3.4265,3.4295,3.4255,3.4280,137
2012-07-09,23:55:00,3.4280,3.4290,3.4265,3.4275,134
2012-07-10,00:00:00,3.4270,3.4290,3.4265,3.4285,97
2012-07-10,00:05:00,3.4285,3.4285,3.4270,3.4270,88
2012-07-10,00:10:00,3.4280,3.4295,3.4275,3.4275,58
2012-07-10,00:15:00,3.4270,3.4290,3.4255,3.4290,110
2012-07-10,00:20:00,3.4280,3.4330,3.4280,3.4305,468
2012-07-10,00:25:00,3.4305,3.4305,3.4285,3.4290,111
2012-07-10,00:30:00,3.4295,3.4330,3.4290,3.4310,162
2012-07-10,00:35:00,3.4305,3.4315,3.4295,3.4300,114
2012-07-10,00:40:00,3.4300,3.4320,3.4290,3.4310,95
2012-07-10,00:45:00,3.4300,3.4315,3.4285,3.4305,164
2012-07-10,00:50:00,3.4305,3.4345,3.4305,3.4320,253
2012-07-10,00:55:00,3.4320,3.4325,3.4300,3.4315,491
2012-07-10,01:00:00,3.4310,3.4320,3.4300,3.4310,185
2012-07-10,01:05:00,3.4315,3.4315,3.4300,3.4310,56
2012-07-10,01:10:00,3.4310,3.4315,3.4305,3.4315,91
2012-07-10,01:15:00,3.4315,3.4320,3.4305,3.4320,46
2012-07-10,01:20:00,3.4320,3.4325,3.4315,3.4325,63
2012-07-10,01:25:00,3.4320,3.4330,3.4320,3.4330,74
2012-07-10,01:30:00,3.4330,3.4335,3.4330,3.4330,51
2012-07-10,01:35:00,3.4335,3.4370,3.4330,3.4355,268
2012-07-10,01:40:00,3.4360,3.4375,3.4360,3.4370,49
2012-07-10,01:45:00,3.4375,3.4375,3.4350,3.4365,58
2012-07-10,01:50:00,3.4365,3.4365,3.4345,3.4350,57
2012-07-10,01:55:00,3.4355,3.4360,3.4350,3.4350,91
2012-07-10,02:00:00,3.4345,3.4345,3.4335,3.4340,33
2012-07-10,02:05:00,3.4350,3.4385,3.4350,3.4385,191
2012-07-10,02:10:00,3.4390,3.4390,3.4380,3.4380,56
2012-07-10,02:15:00,3.4380,3.4380,3.4355,3.4365,50
2012-07-10,02:20:00,3.4370,3.4380,3.4365,3.4380,21
2012-07-10,02:25:00,3.4370,3.4370,3.4360,3.4365,52
2012-07-10,02:30:00,3.4360,3.4375,3.4360,3.4370,31
2012-07-10,02:35:00,3.4375,3.4390,3.4375,3.4390,26
2012-07-10,02:40:00,3.4385,3.4385,3.4365,3.4370,78
2012-07-10,02:45:00,3.4370,3.4370,3.4355,3.4355,73
2012-07-10,02:50:00,3.4355,3.4375,3.4345,3.4375,42
2012-07-10,02:55:00,3.4365,3.4370,3.4365,3.4370,25
2012-07-10,03:00:00,3.4365,3.4375,3.4365,3.4375,8
2012-07-10,03:05:00,3.4370,3.4395,3.4365,3.4380,85
2012-07-10,03:10:00,3.4385,3.4385,3.4375,3.4375,5
2012-07-10,03:15:00,3.4365,3.4375,3.4365,3.4375,9
2012-07-10,03:20:00,3.4370,3.4375,3.4355,3.4365,22
2012-07-10,03:25:00,3.4365,3.4390,3.4365,3.4385,32
2012-07-10,03:30:00,3.4385,3.4385,3.4315,3.4360,19
2012-07-10,03:35:00,3.4360,3.4370,3.4360,3.4365,15
2012-07-10,03:40:00,3.4375,3.4385,3.4365,3.4385,18
2012-07-10,03:45:00,3.4380,3.4395,3.4380,3.4395,20
2012-07-10,03:50:00,3.4385,3.4390,3.4385,3.4385,13
2012-07-10,03:55:00,3.4385,3.4395,3.4380,3.4380,30
2012-07-10,04:00:00,3.4380,3.4395,3.4375,3.4390,16
2012-07-10,04:05:00,3.4395,3.4400,3.4390,3.4395,61
2012-07-10,04:10:00,3.4385,3.4400,3.4385,3.4400,17
2012-07-10,04:15:00,3.4400,3.4400,3.4375,3.4380,33
2012-07-10,04:20:00,3.4380,3.4390,3.4380,3.4385,8
2012-07-10,04:25:00,3.4395,3.4395,3.4380,3.4385,5
2012-07-10,04:30:00,3.4385,3.4385,3.4385,3.4385,1
2012-07-10,04:35:00,3.4385,3.4390,3.4385,3.4390,6
2012-07-10,04:40:00,3.4375,3.4375,3.4370,3.4375,3
2012-07-10,04:45:00,3.4370,3.4370,3.4370,3.4370,5
2012-07-10,04:50:00,3.4365,3.4375,3.4365,3.4375,4
2012-07-10,04:55:00,3.4380,3.4390,3.4380,3.4390,6
2012-07-10,05:00:00,3.4375,3.4390,3.4375,3.4385,4
2012-07-10,05:05:00,3.4380,3.4380,3.4370,3.4380,6
2012-07-10,05:10:00,3.4370,3.4380,3.4365,3.4365,13
2012-07-10,06:00:00,3.4380,3.4395,3.4360,3.4370,77
2012-07-10,06:05:00,3.4365,3.4365,3.4335,3.4335,19
2012-07-10,06:10:00,3.4345,3.4345,3.4330,3.4330,18
2012-07-10,06:15:00,3.4335,3.4335,3.4315,3.4315,33
2012-07-10,06:25:00,3.4315,3.4315,3.4315,3.4315,3
2012-07-10,06:30:00,3.4330,3.4335,3.4330,3.4335,4
2012-07-10,06:35:00,3.4330,3.4365,3.4330,3.4365,59
2012-07-10,06:40:00,3.4360,3.4370,3.4340,3.4350,38
2012-07-10,06:45:00,3.4355,3.4365,3.4355,3.4360,12
2012-07-10,06:50:00,3.4350,3.4350,3.4345,3.4345,7
2012-07-10,06:55:00,3.4335,3.4340,3.4330,3.4340,12
2012-07-10,07:00:00,3.4345,3.4345,3.4335,3.4340,16
2012-07-10,07:05:00,3.4340,3.4360,3.4340,3.4360,7
2012-07-10,07:10:00,3.4355,3.4360,3.4335,3.4335,20
2012-07-10,07:15:00,3.4360,3.4360,3.4360,3.4360,2
2012-07-10,07:20:00,3.4330,3.4330,3.4315,3.4325,13
2012-07-10,07:25:00,3.4325,3.4345,3.4325,3.4345,12
2012-07-10,07:30:00,3.4350,3.4350,3.4350,3.4350,4
2012-07-10,07:40:00,3.4335,3.4335,3.4335,3.4335,1
2012-07-10,07:45:00,3.4325,3.4340,3.4320,3.4330,4
2012-07-10,07:50:00,3.4330,3.4345,3.4325,3.4340,14
2012-07-10,07:55:00,3.4335,3.4395,3.4335,3.4380,80
2012-07-10,08:00:00,3.4385,3.4385,3.4340,3.4345,32
2012-07-10,08:05:00,3.4350,3.4355,3.4335,3.4350,32
2012-07-10,08:10:00,3.4345,3.4350,3.4340,3.4350,8
2012-07-10,08:15:00,3.4360,3.4360,3.4360,3.4360,1
2012-07-10,08:20:00,3.4340,3.4340,3.4325,3.4325,37
2012-07-10,08:25:00,3.4325,3.4325,3.4265,3.4265,110
2012-07-10,08:30:00,3.4265,3.4265,3.4245,3.4250,215
2012-07-10,08:35:00,3.4250,3.4260,3.4250,3.4250,61
2012-07-10,08:40:00,3.4250,3.4250,3.4235,3.4245,41
2012-07-10,08:45:00,3.4245,3.4255,3.4240,3.4250,25
2012-07-10,08:50:00,3.4240,3.4245,3.4220,3.4220,68
2012-07-10,08:55:00,3.4225,3.4230,3.4190,3.4220,252
2012-07-10,09:00:00,3.4220,3.4230,3.4200,3.4210,170
2012-07-10,09:05:00,3.4210,3.4235,3.4200,3.4235,101
2012-07-10,09:10:00,3.4240,3.4250,3.4235,3.4250,172
2012-07-10,09:15:00,3.4250,3.4265,3.4235,3.4260,181
2012-07-10,09:20:00,3.4255,3.4300,3.4255,3.4275,144
2012-07-10,09:25:00,3.4280,3.4295,3.4280,3.4295,74
2012-07-10,09:30:00,3.4295,3.4340,3.4280,3.4340,191
2012-07-10,09:35:00,3.4350,3.4375,3.4335,3.4335,205
2012-07-10,09:40:00,3.4330,3.4335,3.4315,3.4320,42
2012-07-10,09:45:00,3.4310,3.4335,3.4305,3.4330,16
2012-07-10,09:50:00,3.4320,3.4350,3.4310,3.4340,60
2012-07-10,09:55:00,3.4340,3.4355,3.4335,3.4350,63
2012-07-10,10:00:00,3.4355,3.4400,3.4310,3.4350,380
2012-07-10,10:05:00,3.4345,3.4355,3.4320,3.4355,89
2012-07-10,10:10:00,3.4350,3.4350,3.4320,3.4320,38
2012-07-10,10:15:00,3.4320,3.4320,3.4300,3.4305,54
2012-07-10,10:20:00,3.4305,3.4305,3.4290,3.4300,69
2012-07-10,10:25:00,3.4290,3.4295,3.4280,3.4280,55
2012-07-10,10:30:00,3.4280,3.4325,3.4275,3.4310,102
2012-07-10,10:35:00,3.4310,3.4310,3.4265,3.4280,98
2012-07-10,10:40:00,3.4275,3.4275,3.4240,3.4245,89
2012-07-10,10:45:00,3.4250,3.4270,3.4240,3.4270,82
2012-07-10,10:50:00,3.4270,3.4285,3.4260,3.4265,22
2012-07-10,10:55:00,3.4275,3.4275,3.4250,3.4250,47
2012-07-10,11:00:00,3.4245,3.4245,3.4225,3.4235,97
2012-07-10,11:05:00,3.4230,3.4260,3.4230,3.4255,30
2012-07-10,11:10:00,3.4260,3.4275,3.4240,3.4240,38
2012-07-10,11:15:00,3.4235,3.4240,3.4230,3.4235,20
2012-07-10,11:20:00,3.4235,3.4255,3.4230,3.4255,32
2012-07-10,11:25:00,3.4260,3.4265,3.4250,3.4250,12
2012-07-10,11:30:00,3.4255,3.4260,3.4245,3.4250,21
2012-07-10,11:35:00,3.4255,3.4260,3.4255,3.4260,11
2012-07-10,11:40:00,3.4260,3.4260,3.4220,3.4225,48
2012-07-10,11:45:00,3.4225,3.4225,3.4200,3.4210,80
2012-07-10,11:50:00,3.4200,3.4230,3.4200,3.4215,40
2012-07-10,11:55:00,3.4215,3.4215,3.4195,3.4205,80
2012-07-10,12:00:00,3.4210,3.4210,3.4205,3.4210,9
2012-07-10,12:05:00,3.4210,3.4210,3.4200,3.4200,6
2012-07-10,12:10:00,3.4210,3.4210,3.4205,3.4205,10
2012-07-10,12:15:00,3.4210,3.4215,3.4210,3.4215,5
2012-07-10,12:20:00,3.4220,3.4245,3.4210,3.4245,41
2012-07-10,12:25:00,3.4245,3.4250,3.4240,3.4250,27
2012-07-10,12:30:00,3.4250,3.4260,3.4235,3.4250,47
2012-07-10,12:35:00,3.4245,3.4255,3.4245,3.4255,18
2012-07-10,12:40:00,3.4260,3.4260,3.4245,3.4245,16
2012-07-10,12:45:00,3.4240,3.4245,3.4235,3.4245,20
2012-07-10,12:50:00,3.4245,3.4250,3.4240,3.4245,5
2012-07-10,12:55:00,3.4235,3.4235,3.4235,3.4235,12
2012-07-10,13:00:00,3.4235,3.4235,3.4225,3.4230,21
2012-07-10,13:05:00,3.4230,3.4235,3.4220,3.4220,20
2012-07-10,13:10:00,3.4230,3.4235,3.4225,3.4225,19
2012-07-10,13:15:00,3.4220,3.4235,3.4220,3.4235,25
2012-07-10,13:20:00,3.4230,3.4240,3.4220,3.4235,66
2012-07-10,13:25:00,3.4235,3.4240,3.4225,3.4225,36
2012-07-10,13:30:00,3.4225,3.4255,3.4220,3.4255,66
2012-07-10,13:35:00,3.4255,3.4275,3.4255,3.4275,46
2012-07-10,13:40:00,3.4270,3.4275,3.4255,3.4260,53
2012-07-10,13:45:00,3.4265,3.4290,3.4265,3.4270,106
2012-07-10,13:50:00,3.4270,3.4285,3.4260,3.4260,36
2012-07-10,13:55:00,3.4260,3.4270,3.4250,3.4270,23
2012-07-10,14:00:00,3.4275,3.4320,3.4270,3.4290,251
2012-07-10,14:05:00,3.4295,3.4295,3.4275,3.4280,56
2012-07-10,14:10:00,3.4280,3.4280,3.4225,3.4225,100
2012-07-10,14:15:00,3.4225,3.4235,3.4215,3.4215,125
2012-07-10,14:20:00,3.4215,3.4215,3.4200,3.4205,120
2012-07-10,14:25:00,3.4200,3.4200,3.4160,3.4190,251
2012-07-10,14:30:00,3.4185,3.4195,3.4175,3.4185,126
2012-07-10,14:35:00,3.4185,3.4205,3.4185,3.4200,84
2012-07-10,14:40:00,3.4205,3.4205,3.4175,3.4175,100
2012-07-10,14:45:00,3.4175,3.4175,3.4125,3.4135,432
2012-07-10,14:50:00,3.4135,3.4170,3.4130,3.4150,234
2012-07-10,14:55:00,3.4150,3.4175,3.4140,3.4150,186
2012-07-10,15:00:00,3.4150,3.4155,3.4070,3.4085,549
2012-07-10,15:05:00,3.4090,3.4100,3.4075,3.4080,164
2012-07-10,15:10:00,3.4080,3.4085,3.4070,3.4085,81
2012-07-10,15:15:00,3.4095,3.4100,3.4085,3.4090,204
2012-07-10,15:20:00,3.4095,3.4100,3.4055,3.4055,158
2012-07-10,15:25:00,3.4050,3.4065,3.4035,3.4065,131
2012-07-10,15:30:00,3.4060,3.4060,3.4045,3.4055,80
2012-07-10,15:35:00,3.4055,3.4085,3.4055,3.4080,63
2012-07-10,15:40:00,3.4075,3.4090,3.4060,3.4090,70
2012-07-10,15:45:00,3.4090,3.4105,3.4085,3.4095,83
2012-07-10,15:50:00,3.4095,3.4125,3.4085,3.4110,113
2012-07-10,15:55:00,3.4110,3.4110,3.4060,3.4080,203
2012-07-10,16:00:00,3.4075,3.4075,3.4035,3.4055,179
2012-07-10,16:05:00,3.4050,3.4090,3.4050,3.4090,81
2012-07-10,16:10:00,3.4095,3.4105,3.4070,3.4070,52
2012-07-10,16:15:00,3.4080,3.4090,3.4070,3.4090,61
2012-07-10,16:20:00,3.4095,3.4115,3.4090,3.4105,61
2012-07-10,16:25:00,3.4110,3.4120,3.4105,3.4110,64
2012-07-10,16:30:00,3.4110,3.4150,3.4105,3.4150,153
2012-07-10,16:35:00,3.4150,3.4200,3.4145,3.4185,174
2012-07-10,16:40:00,3.4190,3.4230,3.4185,3.4230,265
2012-07-10,16:45:00,3.4235,3.4245,3.4205,3.4220,277
2012-07-10,16:50:00,3.4225,3.4255,3.4225,3.4245,182
2012-07-10,16:55:00,3.4245,3.4255,3.4215,3.4220,79
2012-07-10,17:00:00,3.4230,3.4245,3.4215,3.4240,101
2012-07-10,17:05:00,3.4245,3.4265,3.4245,3.4255,90
2012-07-10,17:10:00,3.4245,3.4255,3.4235,3.4235,30
2012-07-10,17:15:00,3.4245,3.4245,3.4210,3.4225,105
2012-07-10,17:20:00,3.4225,3.4240,3.4225,3.4235,62
2012-07-10,17:25:00,3.4230,3.4255,3.4225,3.4250,48
2012-07-10,17:30:00,3.4245,3.4350,3.4245,3.4335,552
2012-07-10,17:35:00,3.4335,3.4335,3.4310,3.4310,108
2012-07-10,17:40:00,3.4315,3.4335,3.4305,3.4335,100
2012-07-10,17:45:00,3.4330,3.4350,3.4325,3.4325,79
2012-07-10,17:50:00,3.4320,3.4340,3.4315,3.4330,58
2012-07-10,17:55:00,3.4330,3.4335,3.4305,3.4310,92
2012-07-10,18:00:00,3.4315,3.4315,3.4295,3.4305,87
2012-07-10,18:05:00,3.4305,3.4310,3.4295,3.4295,19
2012-07-10,18:10:00,3.4300,3.4305,3.4295,3.4305,74
2012-07-10,18:15:00,3.4300,3.4305,3.4290,3.4295,30
2012-07-10,18:20:00,3.4295,3.4295,3.4280,3.4295,54
2012-07-10,18:25:00,3.4300,3.4305,3.4295,3.4295,25
2012-07-10,18:30:00,3.4295,3.4305,3.4290,3.4300,27
2012-07-10,18:35:00,3.4305,3.4320,3.4285,3.4285,60
2012-07-10,18:40:00,3.4290,3.4315,3.4290,3.4310,53
2012-07-10,18:45:00,3.4320,3.4325,3.4305,3.4315,106
2012-07-10,18:50:00,3.4320,3.4360,3.4320,3.4325,332
2012-07-10,18:55:00,3.4330,3.4335,3.4310,3.4330,84
2012-07-10,19:00:00,3.4330,3.4340,3.4310,3.4310,126
2012-07-10,19:05:00,3.4310,3.4310,3.4290,3.4290,156
2012-07-10,19:10:00,3.4285,3.4310,3.4265,3.4290,125
2012-07-10,19:15:00,3.4290,3.4300,3.4235,3.4245,250
2012-07-10,19:20:00,3.4245,3.4265,3.4230,3.4235,134
2012-07-10,19:25:00,3.4230,3.4235,3.4220,3.4230,164
2012-07-10,19:30:00,3.4235,3.4275,3.4225,3.4275,123
2012-07-10,19:35:00,3.4280,3.4290,3.4265,3.4285,174
2012-07-10,19:40:00,3.4285,3.4285,3.4255,3.4265,83
2012-07-10,19:45:00,3.4260,3.4315,3.4260,3.4285,108
2012-07-10,19:50:00,3.4285,3.4310,3.4270,3.4305,82
2012-07-10,19:55:00,3.4300,3.4300,3.4270,3.4280,82
2012-07-10,20:00:00,3.4275,3.4285,3.4250,3.4265,175
2012-07-10,20:05:00,3.4265,3.4265,3.4250,3.4255,130
2012-07-10,20:10:00,3.4250,3.4255,3.4180,3.4205,776
2012-07-10,20:15:00,3.4195,3.4200,3.4175,3.4195,163
2012-07-10,20:20:00,3.4200,3.4200,3.4145,3.4160,403
2012-07-10,20:25:00,3.4160,3.4165,3.4120,3.4155,411
2012-07-10,20:30:00,3.4155,3.4175,3.4135,3.4175,246
2012-07-10,20:35:00,3.4175,3.4205,3.4170,3.4195,184
2012-07-10,20:40:00,3.4190,3.4195,3.4140,3.4195,269
2012-07-10,20:45:00,3.4200,3.4220,3.4170,3.4210,174
2012-07-10,20:50:00,3.4215,3.4270,3.4215,3.4245,207
2012-07-10,20:55:00,3.4245,3.4255,3.4220,3.4255,158
2012-07-10,21:00:00,3.4250,3.4270,3.4220,3.4220,127
2012-07-10,21:05:00,3.4215,3.4230,3.4190,3.4215,124
2012-07-10,21:10:00,3.4215,3.4235,3.4200,3.4220,101
2012-07-10,21:15:00,3.4220,3.4255,3.4220,3.4255,144
2012-07-10,21:20:00,3.4260,3.4280,3.4240,3.4255,174
2012-07-10,21:25:00,3.4260,3.4270,3.4235,3.4245,153
2012-07-10,21:30:00,3.4245,3.4255,3.4215,3.4215,282
2012-07-10,21:35:00,3.4220,3.4235,3.4210,3.4220,123
2012-07-10,21:40:00,3.4220,3.4230,3.4210,3.4215,299
2012-07-10,21:45:00,3.4215,3.4235,3.4215,3.4225,259
2012-07-10,21:50:00,3.4230,3.4255,3.4220,3.4255,167
2012-07-10,21:55:00,3.4260,3.4270,3.4180,3.4180,305
2012-07-10,22:00:00,3.4180,3.4210,3.4140,3.4140,488
2012-07-10,22:05:00,3.4140,3.4150,3.4115,3.4120,481
2012-07-10,22:10:00,3.4120,3.4140,3.4075,3.4075,619
2012-07-10,22:15:00,3.4075,3.4105,3.4040,3.4045,613
2012-07-10,22:20:00,3.4045,3.4085,3.4025,3.4085,589
2012-07-10,22:25:00,3.4085,3.4125,3.4085,3.4100,323
2012-07-10,22:30:00,3.4100,3.4140,3.4090,3.4090,270
2012-07-10,22:35:00,3.4085,3.4100,3.4020,3.4035,542
2012-07-10,22:40:00,3.4035,3.4085,3.4020,3.4085,560
2012-07-10,22:45:00,3.4090,3.4115,3.4080,3.4095,252
2012-07-10,22:50:00,3.4100,3.4130,3.4070,3.4095,155
2012-07-10,22:55:00,3.4095,3.4120,3.4030,3.4090,213
2012-07-10,23:00:00,3.4085,3.4090,3.4010,3.4015,316
2012-07-10,23:05:00,3.4015,3.4025,3.3890,3.3915,1563
2012-07-10,23:10:00,3.3915,3.3955,3.3890,3.3935,596
2012-07-10,23:15:00,3.3930,3.3945,3.3910,3.3935,201
2012-07-10,23:20:00,3.3930,3.3985,3.3930,3.3985,287
2012-07-10,23:25:00,3.3990,3.4010,3.3985,3.3985,248
2012-07-10,23:30:00,3.3980,3.4000,3.3975,3.3985,88
2012-07-10,23:35:00,3.3985,3.3995,3.3975,3.3985,218
2012-07-10,23:40:00,3.3995,3.3995,3.3965,3.3970,87
2012-07-10,23:45:00,3.3975,3.3985,3.3930,3.3945,264
2012-07-10,23:50:00,3.3945,3.3985,3.3945,3.3950,178
2012-07-10,23:55:00,3.3950,3.3970,3.3940,3.3950,289
2012-07-11,00:00:00,3.3960,3.3980,3.3945,3.3975,146
2012-07-11,00:05:00,3.3975,3.3980,3.3960,3.3980,87
2012-07-11,00:10:00,3.3975,3.3975,3.3950,3.3955,66
2012-07-11,00:15:00,3.3955,3.3960,3.3935,3.3945,215
2012-07-11,00:20:00,3.3945,3.3965,3.3940,3.3955,142
2012-07-11,00:25:00,3.3955,3.3955,3.3925,3.3950,450
2012-07-11,00:30:00,3.3955,3.4000,3.3955,3.3995,203
2012-07-11,00:35:00,3.4005,3.4035,3.3980,3.4025,358
2012-07-11,00:40:00,3.4030,3.4035,3.4000,3.4005,138
2012-07-11,00:45:00,3.4005,3.4015,3.3990,3.3995,186
2012-07-11,00:50:00,3.3990,3.4030,3.3990,3.4020,121
2012-07-11,00:55:00,3.4015,3.4015,3.3965,3.3990,796
2012-07-11,01:00:00,3.3990,3.3995,3.3975,3.3975,138
2012-07-11,01:05:00,3.3975,3.4005,3.3975,3.3990,74
2012-07-11,01:10:00,3.3990,3.4005,3.3985,3.4005,62
2012-07-11,01:15:00,3.4010,3.4030,3.3995,3.3995,127
2012-07-11,01:20:00,3.3995,3.4005,3.3975,3.3975,136
2012-07-11,01:25:00,3.3975,3.3975,3.3955,3.3955,122
2012-07-11,01:30:00,3.3965,3.3965,3.3935,3.3935,167
2012-07-11,01:35:00,3.3935,3.3950,3.3920,3.3925,112
2012-07-11,01:40:00,3.3930,3.3935,3.3915,3.3935,73
2012-07-11,01:45:00,3.3925,3.3940,3.3910,3.3910,228
2012-07-11,01:50:00,3.3910,3.3965,3.3910,3.3960,117
2012-07-11,01:55:00,3.3960,3.3965,3.3940,3.3950,127
2012-07-11,02:00:00,3.3950,3.3950,3.3930,3.3935,75
2012-07-11,02:05:00,3.3950,3.3950,3.3935,3.3935,32
2012-07-11,02:10:00,3.3930,3.3945,3.3925,3.3940,56
2012-07-11,02:15:00,3.3930,3.3935,3.3900,3.3905,332
2012-07-11,02:20:00,3.3900,3.3925,3.3900,3.3900,114
2012-07-11,02:25:00,3.3900,3.3920,3.3850,3.3870,310
2012-07-11,02:30:00,3.3870,3.3870,3.3830,3.3845,136
2012-07-11,02:35:00,3.3830,3.3910,3.3820,3.3885,94
2012-07-11,02:40:00,3.3895,3.3895,3.3840,3.3850,29
2012-07-11,02:45:00,3.3860,3.3880,3.3845,3.3855,20
2012-07-11,02:50:00,3.3850,3.3865,3.3830,3.3850,80
2012-07-11,02:55:00,3.3860,3.3870,3.3850,3.3855,30
2012-07-11,03:00:00,3.3850,3.3920,3.3850,3.3910,90
2012-07-11,03:05:00,3.3910,3.3935,3.3880,3.3880,108
2012-07-11,03:10:00,3.3875,3.3875,3.3840,3.3850,76
2012-07-11,03:15:00,3.3850,3.3875,3.3850,3.3865,16
2012-07-11,03:20:00,3.3865,3.3895,3.3845,3.3860,63
2012-07-11,03:25:00,3.3855,3.3870,3.3850,3.3860,32
2012-07-11,03:30:00,3.3855,3.3980,3.3855,3.3870,68
2012-07-11,03:35:00,3.3875,3.3895,3.3875,3.3885,74
2012-07-11,03:40:00,3.3890,3.3890,3.3875,3.3885,43
2012-07-11,03:45:00,3.3890,3.3900,3.3880,3.3880,104
2012-07-11,03:50:00,3.3880,3.3920,3.3880,3.3920,60
2012-07-11,03:55:00,3.3920,3.3945,3.3920,3.3925,72
2012-07-11,04:00:00,3.3920,3.3920,3.3900,3.3910,37
2012-07-11,04:05:00,3.3920,3.3925,3.3905,3.3915,22
2012-07-11,04:10:00,3.3915,3.3920,3.3900,3.3920,19
2012-07-11,04:15:00,3.3915,3.3915,3.3910,3.3915,3
2012-07-11,04:20:00,3.3900,3.3915,3.3900,3.3900,14
2012-07-11,04:25:00,3.3895,3.3915,3.3870,3.3915,29
2012-07-11,04:30:00,3.3925,3.3930,3.3900,3.3900,9
2012-07-11,04:35:00,3.3900,3.3900,3.3900,3.3900,4
2012-07-11,04:40:00,3.3905,3.3905,3.3905,3.3905,2
2012-07-11,04:45:00,3.3905,3.3910,3.3905,3.3910,4
2012-07-11,04:50:00,3.3900,3.3905,3.3900,3.3905,2
2012-07-11,04:55:00,3.3920,3.3925,3.3900,3.3920,17
2012-07-11,05:00:00,3.3905,3.3905,3.3905,3.3905,2
2012-07-11,05:05:00,3.3900,3.3900,3.3900,3.3900,3
2012-07-11,05:10:00,3.3895,3.3910,3.3890,3.3910,15
2012-07-11,06:00:00,3.3885,3.3960,3.3885,3.3920,34
2012-07-11,06:05:00,3.3925,3.3925,3.3915,3.3925,12
2012-07-11,06:10:00,3.3925,3.3925,3.3900,3.3900,13
2012-07-11,06:15:00,3.3905,3.3905,3.3905,3.3905,1
2012-07-11,06:25:00,3.3915,3.3920,3.3900,3.3905,6
2012-07-11,06:30:00,3.3900,3.3925,3.3900,3.3920,23
2012-07-11,06:35:00,3.3925,3.3925,3.3925,3.3925,2
2012-07-11,06:40:00,3.3910,3.3910,3.3905,3.3905,3
2012-07-11,06:45:00,3.3900,3.3900,3.3895,3.3895,5
2012-07-11,06:50:00,3.3920,3.3930,3.3920,3.3930,13
2012-07-11,06:55:00,3.3930,3.3930,3.3920,3.3925,8
2012-07-11,07:00:00,3.3925,3.3940,3.3920,3.3925,11
2012-07-11,07:05:00,3.3925,3.3930,3.3925,3.3930,2
2012-07-11,07:10:00,3.3920,3.3930,3.3920,3.3930,13
2012-07-11,07:15:00,3.3930,3.3935,3.3930,3.3935,2
2012-07-11,07:20:00,3.3935,3.3935,3.3930,3.3930,7
2012-07-11,07:25:00,3.3930,3.3935,3.3930,3.3935,2
2012-07-11,07:30:00,3.3935,3.3955,3.3935,3.3950,7
2012-07-11,07:40:00,3.3940,3.3940,3.3930,3.3930,9
2012-07-11,07:45:00,3.3930,3.3930,3.3925,3.3930,15
2012-07-11,07:50:00,3.3930,3.3945,3.3930,3.3935,5
2012-07-11,07:55:00,3.3950,3.3955,3.3945,3.3950,15
2012-07-11,08:00:00,3.3945,3.3945,3.3915,3.3925,186
2012-07-11,08:05:00,3.3920,3.3925,3.3915,3.3925,22
2012-07-11,08:10:00,3.3920,3.3920,3.3915,3.3915,8
2012-07-11,08:15:00,3.3920,3.3925,3.3915,3.3920,12
2012-07-11,08:20:00,3.3920,3.3925,3.3915,3.3915,15
2012-07-11,08:25:00,3.3925,3.3925,3.3915,3.3925,65
2012-07-11,08:30:00,3.3920,3.3930,3.3915,3.3930,9
2012-07-11,08:35:00,3.3915,3.3925,3.3915,3.3925,14
2012-07-11,08:40:00,3.3920,3.3925,3.3920,3.3925,21
2012-07-11,08:45:00,3.3925,3.3935,3.3920,3.3930,16
2012-07-11,08:50:00,3.3925,3.3935,3.3925,3.3935,13
2012-07-11,08:55:00,3.3945,3.3965,3.3940,3.3965,64
2012-07-11,09:00:00,3.3955,3.4030,3.3955,3.4020,436
2012-07-11,09:05:00,3.4030,3.4030,3.4000,3.4015,80
2012-07-11,09:10:00,3.4020,3.4030,3.4010,3.4030,187
2012-07-11,09:15:00,3.4025,3.4045,3.4020,3.4030,234
2012-07-11,09:20:00,3.4025,3.4045,3.4025,3.4045,135
2012-07-11,09:25:00,3.4050,3.4055,3.4030,3.4040,84
2012-07-11,09:30:00,3.4035,3.4060,3.4035,3.4040,101
2012-07-11,09:35:00,3.4040,3.4065,3.4030,3.4065,114
2012-07-11,09:40:00,3.4060,3.4085,3.4050,3.4070,178
2012-07-11,09:45:00,3.4070,3.4095,3.4070,3.4085,127
2012-07-11,09:50:00,3.4080,3.4090,3.4075,3.4085,65
2012-07-11,09:55:00,3.4080,3.4080,3.4055,3.4065,63
2012-07-11,10:00:00,3.4065,3.4070,3.4050,3.4050,69
2012-07-11,10:05:00,3.4050,3.4060,3.4035,3.4045,41
2012-07-11,10:10:00,3.4045,3.4060,3.4035,3.4050,25
2012-07-11,10:15:00,3.4050,3.4070,3.4050,3.4070,25
2012-07-11,10:20:00,3.4075,3.4080,3.4065,3.4075,31
2012-07-11,10:25:00,3.4080,3.4125,3.4080,3.4095,196
2012-07-11,10:30:00,3.4095,3.4135,3.4090,3.4120,85
2012-07-11,10:35:00,3.4115,3.4115,3.4105,3.4110,38
2012-07-11,10:40:00,3.4110,3.4135,3.4100,3.4100,104
2012-07-11,10:45:00,3.4100,3.4100,3.4085,3.4095,72
2012-07-11,10:50:00,3.4095,3.4105,3.4085,3.4100,63
2012-07-11,10:55:00,3.4095,3.4095,3.4055,3.4055,81
2012-07-11,11:00:00,3.4065,3.4085,3.4065,3.4075,66
2012-07-11,11:05:00,3.4070,3.4070,3.4055,3.4055,38
2012-07-11,11:10:00,3.4060,3.4075,3.4045,3.4075,124
2012-07-11,11:15:00,3.4080,3.4090,3.4075,3.4090,38
2012-07-11,11:20:00,3.4085,3.4085,3.3985,3.3985,256
2012-07-11,11:25:00,3.3990,3.3990,3.3920,3.3945,449
2012-07-11,11:30:00,3.3940,3.3970,3.3930,3.3970,55
2012-07-11,11:35:00,3.3970,3.3975,3.3945,3.3965,21
2012-07-11,11:40:00,3.3955,3.3975,3.3945,3.3945,68
2012-07-11,11:45:00,3.3945,3.3960,3.3945,3.3955,22
2012-07-11,11:50:00,3.3950,3.3965,3.3950,3.3960,16
2012-07-11,11:55:00,3.3955,3.3960,3.3950,3.3960,11
2012-07-11,12:00:00,3.3960,3.3965,3.3940,3.3940,37
2012-07-11,12:05:00,3.3955,3.3960,3.3925,3.3960,62
2012-07-11,12:10:00,3.3955,3.3975,3.3955,3.3970,18
2012-07-11,12:15:00,3.3975,3.3985,3.3970,3.3980,25
2012-07-11,12:20:00,3.3980,3.3995,3.3980,3.3995,42
2012-07-11,12:25:00,3.3995,3.4000,3.3995,3.3995,34
2012-07-11,12:30:00,3.3990,3.4000,3.3935,3.3950,159
2012-07-11,12:35:00,3.3940,3.3945,3.3915,3.3920,68
2012-07-11,12:40:00,3.3920,3.3940,3.3920,3.3925,60
2012-07-11,12:45:00,3.3920,3.3925,3.3915,3.3920,32
2012-07-11,12:50:00,3.3925,3.3925,3.3905,3.3915,186
2012-07-11,12:55:00,3.3910,3.3925,3.3910,3.3925,28
2012-07-11,13:00:00,3.3915,3.3925,3.3900,3.3905,77
2012-07-11,13:05:00,3.3905,3.3905,3.3900,3.3900,14
2012-07-11,13:10:00,3.3905,3.3930,3.3895,3.3925,102
2012-07-11,13:15:00,3.3910,3.3950,3.3910,3.3950,23
2012-07-11,13:20:00,3.3955,3.3955,3.3930,3.3930,69
2012-07-11,13:25:00,3.3935,3.3945,3.3935,3.3945,23
2012-07-11,13:30:00,3.3940,3.3995,3.3935,3.3990,176
2012-07-11,13:35:00,3.3995,3.4020,3.3995,3.4000,238
2012-07-11,13:40:00,3.4000,3.4010,3.3975,3.3975,126
2012-07-11,13:45:00,3.3975,3.4005,3.3975,3.4005,93
2012-07-11,13:50:00,3.4000,3.4005,3.3990,3.3995,72
2012-07-11,13:55:00,3.4000,3.4000,3.3975,3.3990,124
2012-07-11,14:00:00,3.3990,3.3990,3.3955,3.3970,105
2012-07-11,14:05:00,3.3970,3.3985,3.3955,3.3975,54
2012-07-11,14:10:00,3.3970,3.3980,3.3950,3.3960,69
2012-07-11,14:15:00,3.3960,3.3980,3.3960,3.3980,88
2012-07-11,14:20:00,3.3975,3.3985,3.3970,3.3985,73
2012-07-11,14:25:00,3.3980,3.4010,3.3975,3.4010,70
2012-07-11,14:30:00,3.4010,3.4015,3.3985,3.4010,162
2012-07-11,14:35:00,3.4010,3.4030,3.4010,3.4015,96
2012-07-11,14:40:00,3.4020,3.4025,3.4000,3.4025,54
2012-07-11,14:45:00,3.4030,3.4040,3.4025,3.4025,49
2012-07-11,14:50:00,3.4035,3.4045,3.4020,3.4020,50
2012-07-11,14:55:00,3.4015,3.4040,3.4000,3.4040,133
2012-07-11,15:00:00,3.4035,3.4040,3.3990,3.4005,119
2012-07-11,15:05:00,3.4005,3.4025,3.4000,3.4000,63
2012-07-11,15:10:00,3.4000,3.4025,3.4000,3.4020,51
2012-07-11,15:15:00,3.4020,3.4095,3.4020,3.4090,242
2012-07-11,15:20:00,3.4085,3.4085,3.4040,3.4055,62
2012-07-11,15:25:00,3.4050,3.4065,3.4045,3.4055,41
2012-07-11,15:30:00,3.4060,3.4080,3.4050,3.4075,70
2012-07-11,15:35:00,3.4070,3.4105,3.4065,3.4085,95
2012-07-11,15:40:00,3.4090,3.4105,3.4070,3.4090,69
2012-07-11,15:45:00,3.4095,3.4095,3.4030,3.4035,51
2012-07-11,15:50:00,3.4040,3.4055,3.4040,3.4050,43
2012-07-11,15:55:00,3.4045,3.4050,3.4020,3.4025,57
2012-07-11,16:00:00,3.4035,3.4045,3.4010,3.4040,132
2012-07-11,16:05:00,3.4035,3.4045,3.4005,3.4010,70
2012-07-11,16:10:00,3.4010,3.4020,3.4000,3.4005,126
2012-07-11,16:15:00,3.4000,3.4000,3.3985,3.3995,70
2012-07-11,16:20:00,3.4000,3.4000,3.3985,3.3990,56
2012-07-11,16:25:00,3.3990,3.4005,3.3990,3.4000,53
2012-07-11,16:30:00,3.4005,3.4015,3.4000,3.4000,37
2012-07-11,16:35:00,3.4000,3.4055,3.4000,3.4055,104
2012-07-11,16:40:00,3.4050,3.4075,3.4025,3.4035,97
2012-07-11,16:45:00,3.4040,3.4055,3.4020,3.4055,175
2012-07-11,16:50:00,3.4055,3.4090,3.4045,3.4070,165
2012-07-11,16:55:00,3.4065,3.4085,3.4055,3.4075,77
2012-07-11,17:00:00,3.4080,3.4090,3.4050,3.4060,59
2012-07-11,17:05:00,3.4065,3.4080,3.4050,3.4055,34
2012-07-11,17:10:00,3.4060,3.4070,3.4050,3.4050,28
2012-07-11,17:15:00,3.4060,3.4075,3.4030,3.4030,54
2012-07-11,17:20:00,3.4035,3.4045,3.4030,3.4040,37
2012-07-11,17:25:00,3.4035,3.4065,3.4035,3.4060,48
2012-07-11,17:30:00,3.4065,3.4070,3.4040,3.4050,61
2012-07-11,17:35:00,3.4050,3.4055,3.4035,3.4040,40
2012-07-11,17:40:00,3.4030,3.4045,3.4025,3.4035,38
2012-07-11,17:45:00,3.4040,3.4040,3.4025,3.4025,30
2012-07-11,17:50:00,3.4030,3.4055,3.4030,3.4040,41
2012-07-11,17:55:00,3.4040,3.4040,3.4025,3.4025,12
2012-07-11,18:00:00,3.4030,3.4040,3.4030,3.4035,39
2012-07-11,18:05:00,3.4035,3.4035,3.4025,3.4025,10
2012-07-11,18:10:00,3.4020,3.4020,3.3995,3.4010,53
2012-07-11,18:15:00,3.4015,3.4035,3.4010,3.4035,41
2012-07-11,18:20:00,3.4035,3.4040,3.4000,3.4000,70
2012-07-11,18:25:00,3.4000,3.4020,3.4000,3.4020,73
2012-07-11,18:30:00,3.4025,3.4050,3.4025,3.4040,80
2012-07-11,18:35:00,3.4045,3.4060,3.4030,3.4060,43
2012-07-11,18:40:00,3.4065,3.4100,3.4065,3.4095,161
2012-07-11,18:45:00,3.4090,3.4130,3.4085,3.4125,185
2012-07-11,18:50:00,3.4115,3.4165,3.4105,3.4150,364
2012-07-11,18:55:00,3.4155,3.4160,3.4125,3.4140,115
2012-07-11,19:00:00,3.4135,3.4155,3.4125,3.4130,166
2012-07-11,19:05:00,3.4130,3.4165,3.4125,3.4160,114
2012-07-11,19:10:00,3.4155,3.4155,3.4120,3.4150,61
2012-07-11,19:15:00,3.4150,3.4170,3.4150,3.4160,70
2012-07-11,19:20:00,3.4155,3.4155,3.4135,3.4135,103
2012-07-11,19:25:00,3.4130,3.4135,3.4110,3.4110,95
2012-07-11,19:30:00,3.4110,3.4125,3.4105,3.4115,236
2012-07-11,19:35:00,3.4110,3.4110,3.4085,3.4090,130
2012-07-11,19:40:00,3.4095,3.4110,3.4090,3.4095,28
2012-07-11,19:45:00,3.4095,3.4110,3.4090,3.4100,33
2012-07-11,19:50:00,3.4090,3.4100,3.4085,3.4090,59
2012-07-11,19:55:00,3.4085,3.4090,3.4040,3.4045,190
2012-07-11,20:00:00,3.4050,3.4065,3.4030,3.4035,112
2012-07-11,20:05:00,3.4040,3.4055,3.4035,3.4040,67
2012-07-11,20:10:00,3.4045,3.4050,3.4015,3.4035,223
2012-07-11,20:15:00,3.4045,3.4050,3.4020,3.4035,70
2012-07-11,20:20:00,3.4030,3.4050,3.3985,3.3985,286
2012-07-11,20:25:00,3.3980,3.3995,3.3960,3.3980,252
2012-07-11,20:30:00,3.3975,3.4000,3.3970,3.3975,106
2012-07-11,20:35:00,3.3975,3.3975,3.3920,3.3955,422
2012-07-11,20:40:00,3.3955,3.4005,3.3950,3.4000,183
2012-07-11,20:45:00,3.4000,3.4005,3.3980,3.4000,72
2012-07-11,20:50:00,3.3995,3.4000,3.3975,3.3985,125
2012-07-11,20:55:00,3.3980,3.3980,3.3940,3.3960,122
2012-07-11,21:00:00,3.3955,3.3980,3.3930,3.3955,229
2012-07-11,21:05:00,3.3950,3.4000,3.3930,3.4000,184
2012-07-11,21:10:00,3.3995,3.4000,3.3960,3.3985,165
2012-07-11,21:15:00,3.3980,3.4010,3.3955,3.3960,302
2012-07-11,21:20:00,3.3960,3.3980,3.3940,3.3980,162
2012-07-11,21:25:00,3.3990,3.3995,3.3960,3.3965,396
2012-07-11,21:30:00,3.3965,3.3975,3.3930,3.3940,247
2012-07-11,21:35:00,3.3945,3.3990,3.3935,3.3955,209
2012-07-11,21:40:00,3.3965,3.3980,3.3945,3.3970,424
2012-07-11,21:45:00,3.3965,3.4020,3.3945,3.4005,356
2012-07-11,21:50:00,3.4005,3.4085,3.3995,3.4075,635
2012-07-11,21:55:00,3.4075,3.4110,3.4060,3.4105,405
2012-07-11,22:00:00,3.4110,3.4190,3.4105,3.4180,894
2012-07-11,22:05:00,3.4180,3.4200,3.4135,3.4135,621
2012-07-11,22:10:00,3.4130,3.4175,3.4125,3.4135,274
2012-07-11,22:15:00,3.4135,3.4135,3.4115,3.4130,163
2012-07-11,22:20:00,3.4125,3.4135,3.4085,3.4115,189
2012-07-11,22:25:00,3.4120,3.4120,3.4030,3.4045,561
2012-07-11,22:30:00,3.4045,3.4080,3.4015,3.4060,456
2012-07-11,22:35:00,3.4060,3.4080,3.4055,3.4065,246
2012-07-11,22:40:00,3.4070,3.4120,3.4060,3.4120,250
2012-07-11,22:45:00,3.4115,3.4115,3.4080,3.4110,274
2012-07-11,22:50:00,3.4110,3.4110,3.4055,3.4055,312
2012-07-11,22:55:00,3.4055,3.4085,3.4055,3.4065,225
2012-07-11,23:00:00,3.4065,3.4120,3.4050,3.4105,286
2012-07-11,23:05:00,3.4110,3.4145,3.4100,3.4125,211
2012-07-11,23:10:00,3.4125,3.4125,3.4065,3.4075,245
2012-07-11,23:15:00,3.4075,3.4110,3.4050,3.4080,266
2012-07-11,23:20:00,3.4080,3.4145,3.4080,3.4145,309
2012-07-11,23:25:00,3.4145,3.4160,3.4115,3.4115,163
2012-07-11,23:30:00,3.4115,3.4150,3.4110,3.4150,111
2012-07-11,23:35:00,3.4150,3.4155,3.4135,3.4135,175
2012-07-11,23:40:00,3.4145,3.4180,3.4135,3.4175,288
2012-07-11,23:45:00,3.4180,3.4200,3.4165,3.4190,295
2012-07-11,23:50:00,3.4190,3.4200,3.4165,3.4180,207
2012-07-11,23:55:00,3.4185,3.4195,3.4175,3.4195,194
2012-07-12,00:00:00,3.4195,3.4385,3.4195,3.4345,2432
2012-07-12,00:05:00,3.4345,3.4415,3.4335,3.4370,936
2012-07-12,00:10:00,3.4365,3.4380,3.4345,3.4350,505
2012-07-12,00:15:00,3.4350,3.4385,3.4345,3.4355,186
2012-07-12,00:20:00,3.4350,3.4360,3.4330,3.4330,213
2012-07-12,00:25:00,3.4330,3.4350,3.4310,3.4340,356
2012-07-12,00:30:00,3.4340,3.4360,3.4335,3.4355,211
2012-07-12,00:35:00,3.4360,3.4360,3.4315,3.4330,178
2012-07-12,00:40:00,3.4330,3.4500,3.4325,3.4480,1178
2012-07-12,00:45:00,3.4480,3.4525,3.4455,3.4455,895
2012-07-12,00:50:00,3.4460,3.4500,3.4460,3.4465,589
2012-07-12,00:55:00,3.4465,3.4490,3.4455,3.4475,672
2012-07-12,01:00:00,3.4470,3.4490,3.4440,3.4465,673
2012-07-12,01:05:00,3.4470,3.4470,3.4440,3.4445,135
2012-07-12,01:10:00,3.4445,3.4445,3.4370,3.4375,338
2012-07-12,01:15:00,3.4380,3.4385,3.4345,3.4345,278
2012-07-12,01:20:00,3.4345,3.4395,3.4340,3.4380,288
2012-07-12,01:25:00,3.4385,3.4390,3.4370,3.4390,91
2012-07-12,01:30:00,3.4385,3.4390,3.4365,3.4380,132
2012-07-12,01:35:00,3.4375,3.4380,3.4335,3.4360,251
2012-07-12,01:40:00,3.4370,3.4370,3.4345,3.4365,129
2012-07-12,01:45:00,3.4370,3.4375,3.4360,3.4370,97
2012-07-12,01:50:00,3.4365,3.4375,3.4350,3.4365,68
2012-07-12,01:55:00,3.4365,3.4390,3.4365,3.4370,83
2012-07-12,02:00:00,3.4385,3.4425,3.4175,3.4190,748
2012-07-12,02:05:00,3.4190,3.4210,3.4080,3.4150,665
2012-07-12,02:10:00,3.4140,3.4170,3.4090,3.4110,393
2012-07-12,02:15:00,3.4100,3.4165,3.4065,3.4140,415
2012-07-12,02:20:00,3.4135,3.4175,3.4120,3.4120,227
2012-07-12,02:25:00,3.4115,3.4160,3.4080,3.4150,225
2012-07-12,02:30:00,3.4145,3.4150,3.4115,3.4115,111
2012-07-12,02:35:00,3.4135,3.4145,3.4115,3.4140,95
2012-07-12,02:40:00,3.4150,3.4230,3.4140,3.4230,232
2012-07-12,02:45:00,3.4225,3.4265,3.4195,3.4195,206
2012-07-12,02:50:00,3.4200,3.4230,3.4185,3.4185,114
2012-07-12,02:55:00,3.4185,3.4215,3.4185,3.4200,60
2012-07-12,03:00:00,3.4200,3.4295,3.4200,3.4280,106
2012-07-12,03:05:00,3.4270,3.4300,3.4245,3.4300,135
2012-07-12,03:10:00,3.4300,3.4300,3.4255,3.4255,152
2012-07-12,03:15:00,3.4255,3.4275,3.4235,3.4275,78
2012-07-12,03:20:00,3.4270,3.4270,3.4240,3.4255,14
2012-07-12,03:25:00,3.4255,3.4265,3.4215,3.4245,125
2012-07-12,03:30:00,3.4250,3.4270,3.4230,3.4255,137
2012-07-12,03:35:00,3.4255,3.4270,3.4240,3.4260,82
2012-07-12,03:40:00,3.4265,3.4305,3.4260,3.4300,110
2012-07-12,03:45:00,3.4305,3.4380,3.4300,3.4345,196
2012-07-12,03:50:00,3.4345,3.4365,3.4320,3.4325,121
2012-07-12,03:55:00,3.4310,3.4310,3.4280,3.4280,53
2012-07-12,04:00:00,3.4280,3.4305,3.4280,3.4305,24
2012-07-12,04:05:00,3.4305,3.4305,3.4285,3.4295,33
2012-07-12,04:10:00,3.4290,3.4300,3.4285,3.4285,35
2012-07-12,04:15:00,3.4285,3.4300,3.4265,3.4295,81
2012-07-12,04:20:00,3.4285,3.4285,3.4275,3.4275,7
2012-07-12,04:25:00,3.4275,3.4280,3.4270,3.4280,19
2012-07-12,04:30:00,3.4285,3.4290,3.4270,3.4290,19
2012-07-12,04:35:00,3.4290,3.4315,3.4285,3.4315,64
2012-07-12,04:40:00,3.4315,3.4335,3.4305,3.4335,42
2012-07-12,04:45:00,3.4320,3.4340,3.4310,3.4310,12
2012-07-12,04:50:00,3.4320,3.4325,3.4320,3.4325,2
2012-07-12,04:55:00,3.4325,3.4340,3.4325,3.4340,5
2012-07-12,05:00:00,3.4330,3.4335,3.4330,3.4335,3
2012-07-12,05:05:00,3.4340,3.4345,3.4330,3.4340,8
2012-07-12,05:10:00,3.4335,3.4360,3.4335,3.4355,24
2012-07-12,06:00:00,3.4305,3.4335,3.4300,3.4335,12
2012-07-12,06:05:00,3.4335,3.4345,3.4325,3.4345,8
2012-07-12,06:10:00,3.4345,3.4370,3.4345,3.4350,28
2012-07-12,06:15:00,3.4355,3.4355,3.4340,3.4340,6
2012-07-12,06:20:00,3.4350,3.4365,3.4350,3.4365,4
2012-07-12,06:25:00,3.4360,3.4375,3.4360,3.4375,22
2012-07-12,06:30:00,3.4370,3.4370,3.4365,3.4365,3
2012-07-12,06:35:00,3.4375,3.4380,3.4375,3.4380,2
2012-07-12,06:40:00,3.4370,3.4385,3.4370,3.4385,9
2012-07-12,06:45:00,3.4375,3.4390,3.4375,3.4390,7
2012-07-12,06:50:00,3.4390,3.4390,3.4375,3.4375,23
2012-07-12,06:55:00,3.4370,3.4370,3.4360,3.4360,5
2012-07-12,07:00:00,3.4365,3.4365,3.4345,3.4345,12
2012-07-12,07:05:00,3.4345,3.4345,3.4340,3.4340,3
2012-07-12,07:10:00,3.4345,3.4345,3.4335,3.4335,20
2012-07-12,07:15:00,3.4335,3.4340,3.4335,3.4340,8
2012-07-12,07:20:00,3.4350,3.4360,3.4345,3.4360,8
2012-07-12,07:25:00,3.4350,3.4350,3.4350,3.4350,1
2012-07-12,07:30:00,3.4350,3.4350,3.4345,3.4345,9
2012-07-12,07:35:00,3.4350,3.4360,3.4350,3.4360,6
2012-07-12,07:40:00,3.4365,3.4375,3.4365,3.4375,3
2012-07-12,07:45:00,3.4370,3.4370,3.4350,3.4350,8
2012-07-12,07:50:00,3.4350,3.4350,3.4345,3.4350,8
2012-07-12,07:55:00,3.4365,3.4365,3.4365,3.4365,2
2012-07-12,08:00:00,3.4350,3.4365,3.4295,3.4295,108
2012-07-12,08:05:00,3.4290,3.4295,3.4275,3.4275,28
2012-07-12,08:10:00,3.4275,3.4310,3.4275,3.4300,45
2012-07-12,08:15:00,3.4305,3.4305,3.4300,3.4300,8
2012-07-12,08:20:00,3.4300,3.4300,3.4245,3.4255,83
2012-07-12,08:25:00,3.4260,3.4265,3.4250,3.4250,12
2012-07-12,08:30:00,3.4255,3.4275,3.4255,3.4270,53
2012-07-12,08:35:00,3.4270,3.4275,3.4265,3.4270,4
2012-07-12,08:40:00,3.4260,3.4285,3.4260,3.4280,16
2012-07-12,08:45:00,3.4275,3.4275,3.4255,3.4260,33
2012-07-12,08:50:00,3.4255,3.4260,3.4255,3.4260,21
2012-07-12,08:55:00,3.4250,3.4270,3.4240,3.4245,53
2012-07-12,09:00:00,3.4245,3.4250,3.4220,3.4230,200
2012-07-12,09:05:00,3.4230,3.4245,3.4215,3.4235,65
2012-07-12,09:10:00,3.4240,3.4255,3.4235,3.4235,126
2012-07-12,09:15:00,3.4240,3.4250,3.4220,3.4225,126
2012-07-12,09:20:00,3.4230,3.4235,3.4155,3.4160,309
2012-07-12,09:25:00,3.4165,3.4190,3.4145,3.4185,235
2012-07-12,09:30:00,3.4175,3.4175,3.4110,3.4140,406
2012-07-12,09:35:00,3.4140,3.4180,3.4120,3.4155,316
2012-07-12,09:40:00,3.4160,3.4170,3.4140,3.4155,81
2012-07-12,09:45:00,3.4150,3.4170,3.4140,3.4155,167
2012-07-12,09:50:00,3.4145,3.4150,3.4115,3.4145,155
2012-07-12,09:55:00,3.4145,3.4145,3.4105,3.4105,117
2012-07-12,10:00:00,3.4100,3.4140,3.4100,3.4130,132
2012-07-12,10:05:00,3.4140,3.4185,3.4140,3.4185,134
2012-07-12,10:10:00,3.4185,3.4195,3.4150,3.4170,216
2012-07-12,10:15:00,3.4170,3.4175,3.4160,3.4165,23
2012-07-12,10:20:00,3.4160,3.4160,3.4145,3.4145,25
2012-07-12,10:25:00,3.4140,3.4160,3.4125,3.4160,36
2012-07-12,10:30:00,3.4155,3.4165,3.4140,3.4160,110
2012-07-12,10:35:00,3.4155,3.4170,3.4150,3.4165,62
2012-07-12,10:40:00,3.4165,3.4165,3.4160,3.4165,25
2012-07-12,10:45:00,3.4170,3.4195,3.4165,3.4180,90
2012-07-12,10:50:00,3.4175,3.4195,3.4175,3.4190,48
2012-07-12,10:55:00,3.4185,3.4190,3.4175,3.4175,38
2012-07-12,11:00:00,3.4175,3.4215,3.4170,3.4210,191
2012-07-12,11:05:00,3.4210,3.4235,3.4195,3.4200,203
2012-07-12,11:10:00,3.4195,3.4220,3.4195,3.4220,23
2012-07-12,11:15:00,3.4215,3.4220,3.4205,3.4210,25
2012-07-12,11:20:00,3.4215,3.4230,3.4210,3.4220,44
2012-07-12,11:25:00,3.4215,3.4220,3.4200,3.4205,40
2012-07-12,11:30:00,3.4205,3.4215,3.4195,3.4205,20
2012-07-12,11:35:00,3.4210,3.4215,3.4205,3.4215,9
2012-07-12,11:40:00,3.4215,3.4225,3.4210,3.4215,15
2012-07-12,11:45:00,3.4220,3.4225,3.4220,3.4225,16
2012-07-12,11:50:00,3.4220,3.4240,3.4215,3.4230,38
2012-07-12,11:55:00,3.4235,3.4240,3.4215,3.4230,43
2012-07-12,12:00:00,3.4220,3.4220,3.4200,3.4205,38
2012-07-12,12:05:00,3.4200,3.4205,3.4185,3.4200,75
2012-07-12,12:10:00,3.4205,3.4225,3.4205,3.4210,15
2012-07-12,12:15:00,3.4210,3.4230,3.4210,3.4230,33
2012-07-12,12:20:00,3.4225,3.4230,3.4210,3.4210,14
2012-07-12,12:25:00,3.4205,3.4230,3.4205,3.4215,18
2012-07-12,12:30:00,3.4220,3.4220,3.4180,3.4180,82
2012-07-12,12:35:00,3.4180,3.4180,3.4145,3.4155,96
2012-07-12,12:40:00,3.4145,3.4155,3.4145,3.4150,15
2012-07-12,12:45:00,3.4145,3.4150,3.4120,3.4125,61
2012-07-12,12:50:00,3.4125,3.4165,3.4125,3.4155,90
2012-07-12,12:55:00,3.4170,3.4170,3.4165,3.4170,7
2012-07-12,13:00:00,3.4160,3.4160,3.4140,3.4145,39
2012-07-12,13:05:00,3.4150,3.4150,3.4130,3.4135,55
2012-07-12,13:10:00,3.4130,3.4140,3.4120,3.4140,37
2012-07-12,13:15:00,3.4135,3.4170,3.4130,3.4170,71
2012-07-12,13:20:00,3.4165,3.4190,3.4160,3.4180,82
2012-07-12,13:25:00,3.4175,3.4195,3.4165,3.4175,28
2012-07-12,13:30:00,3.4175,3.4195,3.4160,3.4190,184
2012-07-12,13:35:00,3.4185,3.4205,3.4185,3.4200,44
2012-07-12,13:40:00,3.4195,3.4195,3.4165,3.4180,89
2012-07-12,13:45:00,3.4175,3.4175,3.4165,3.4165,34
2012-07-12,13:50:00,3.4160,3.4175,3.4160,3.4175,29
2012-07-12,13:55:00,3.4170,3.4210,3.4155,3.4185,135
2012-07-12,14:00:00,3.4185,3.4195,3.4160,3.4160,175
2012-07-12,14:05:00,3.4160,3.4170,3.4140,3.4170,89
2012-07-12,14:10:00,3.4170,3.4200,3.4165,3.4195,192
2012-07-12,14:15:00,3.4190,3.4210,3.4190,3.4200,155
2012-07-12,14:20:00,3.4200,3.4230,3.4190,3.4220,285
2012-07-12,14:25:00,3.4230,3.4230,3.4210,3.4215,83
2012-07-12,14:30:00,3.4215,3.4225,3.4200,3.4200,124
2012-07-12,14:35:00,3.4195,3.4210,3.4175,3.4210,120
2012-07-12,14:40:00,3.4200,3.4200,3.4180,3.4195,79
2012-07-12,14:45:00,3.4190,3.4200,3.4180,3.4185,60
2012-07-12,14:50:00,3.4180,3.4180,3.4160,3.4165,104
2012-07-12,14:55:00,3.4165,3.4170,3.4150,3.4160,48
2012-07-12,15:00:00,3.4155,3.4165,3.4115,3.4130,288
2012-07-12,15:05:00,3.4125,3.4150,3.4120,3.4140,73
2012-07-12,15:10:00,3.4140,3.4145,3.4125,3.4135,94
2012-07-12,15:15:00,3.4130,3.4145,3.4125,3.4135,59
2012-07-12,15:20:00,3.4140,3.4140,3.4100,3.4115,142
2012-07-12,15:25:00,3.4110,3.4125,3.4075,3.4085,175
2012-07-12,15:30:00,3.4085,3.4110,3.4080,3.4100,244
2012-07-12,15:35:00,3.4095,3.4105,3.4085,3.4090,66
2012-07-12,15:40:00,3.4090,3.4095,3.4060,3.4080,78
2012-07-12,15:45:00,3.4080,3.4105,3.4080,3.4095,60
2012-07-12,15:50:00,3.4095,3.4100,3.4085,3.4095,24
2012-07-12,15:55:00,3.4095,3.4105,3.4090,3.4100,32
2012-07-12,16:00:00,3.4095,3.4130,3.4095,3.4110,115
2012-07-12,16:05:00,3.4120,3.4155,3.4120,3.4150,158
2012-07-12,16:10:00,3.4145,3.4185,3.4140,3.4180,155
2012-07-12,16:15:00,3.4185,3.4210,3.4180,3.4195,245
2012-07-12,16:20:00,3.4195,3.4195,3.4165,3.4170,90
2012-07-12,16:25:00,3.4170,3.4175,3.4165,3.4175,61
2012-07-12,16:30:00,3.4170,3.4180,3.4150,3.4155,107
2012-07-12,16:35:00,3.4155,3.4175,3.4155,3.4165,61
2012-07-12,16:40:00,3.4175,3.4175,3.4160,3.4165,44
2012-07-12,16:45:00,3.4160,3.4165,3.4160,3.4165,21
2012-07-12,16:50:00,3.4160,3.4160,3.4110,3.4125,140
2012-07-12,16:55:00,3.4115,3.4125,3.4100,3.4115,76
2012-07-12,17:00:00,3.4115,3.4120,3.4100,3.4115,72
2012-07-12,17:05:00,3.4110,3.4110,3.4090,3.4095,118
2012-07-12,17:10:00,3.4095,3.4100,3.4090,3.4095,133
2012-07-12,17:15:00,3.4095,3.4115,3.4090,3.4095,56
2012-07-12,17:20:00,3.4095,3.4095,3.4070,3.4070,67
2012-07-12,17:25:00,3.4075,3.4075,3.4050,3.4070,218
2012-07-12,17:30:00,3.4070,3.4100,3.4060,3.4100,242
2012-07-12,17:35:00,3.4100,3.4100,3.4080,3.4090,38
2012-07-12,17:40:00,3.4090,3.4090,3.4060,3.4060,148
2012-07-12,17:45:00,3.4065,3.4070,3.4055,3.4060,107
2012-07-12,17:50:00,3.4050,3.4055,3.4005,3.4005,260
2012-07-12,17:55:00,3.4010,3.4040,3.4005,3.4035,149
2012-07-12,18:00:00,3.4030,3.4035,3.4015,3.4025,66
2012-07-12,18:05:00,3.4015,3.4025,3.4000,3.4000,112
2012-07-12,18:10:00,3.4000,3.4000,3.3980,3.3985,252
2012-07-12,18:15:00,3.3980,3.3985,3.3930,3.3955,315
2012-07-12,18:20:00,3.3955,3.3955,3.3930,3.3940,227
2012-07-12,18:25:00,3.3940,3.3950,3.3930,3.3935,157
2012-07-12,18:30:00,3.3935,3.3935,3.3845,3.3855,863
2012-07-12,18:35:00,3.3850,3.3895,3.3845,3.3890,209
2012-07-12,18:40:00,3.3880,3.3900,3.3860,3.3870,156
2012-07-12,18:45:00,3.3880,3.3900,3.3850,3.3890,239
2012-07-12,18:50:00,3.3885,3.3920,3.3885,3.3905,272
2012-07-12,18:55:00,3.3910,3.3925,3.3905,3.3920,73
2012-07-12,19:00:00,3.3920,3.3955,3.3900,3.3950,361
2012-07-12,19:05:00,3.3950,3.3965,3.3940,3.3960,137
2012-07-12,19:10:00,3.3955,3.3960,3.3950,3.3960,109
2012-07-12,19:15:00,3.3955,3.3970,3.3950,3.3965,95
2012-07-12,19:20:00,3.3960,3.3960,3.3950,3.3950,125
2012-07-12,19:25:00,3.3950,3.3970,3.3930,3.3960,132
2012-07-12,19:30:00,3.3965,3.3970,3.3930,3.3945,170
2012-07-12,19:35:00,3.3950,3.3980,3.3940,3.3975,220
2012-07-12,19:40:00,3.3975,3.3980,3.3955,3.3960,99
2012-07-12,19:45:00,3.3960,3.3970,3.3930,3.3935,205
2012-07-12,19:50:00,3.3935,3.3945,3.3885,3.3900,347
2012-07-12,19:55:00,3.3900,3.3920,3.3900,3.3920,263
2012-07-12,20:00:00,3.3925,3.3965,3.3920,3.3960,121
2012-07-12,20:05:00,3.3960,3.3985,3.3940,3.3940,574
2012-07-12,20:10:00,3.3945,3.3945,3.3905,3.3920,466
2012-07-12,20:15:00,3.3915,3.3920,3.3885,3.3910,266
2012-07-12,20:20:00,3.3905,3.3930,3.3890,3.3915,128
2012-07-12,20:25:00,3.3910,3.3960,3.3905,3.3950,288
2012-07-12,20:30:00,3.3955,3.4030,3.3955,3.4005,830
2012-07-12,20:35:00,3.4010,3.4040,3.4005,3.4005,344
2012-07-12,20:40:00,3.4000,3.4010,3.3960,3.3995,296
2012-07-12,20:45:00,3.3990,3.4020,3.3985,3.3995,263
2012-07-12,20:50:00,3.3995,3.4015,3.3990,3.4005,103
2012-07-12,20:55:00,3.4005,3.4020,3.3990,3.4020,174
2012-07-12,21:00:00,3.4020,3.4070,3.4015,3.4035,313
2012-07-12,21:05:00,3.4035,3.4035,3.4015,3.4015,137
2012-07-12,21:10:00,3.4020,3.4035,3.3990,3.4010,220
2012-07-12,21:15:00,3.4010,3.4010,3.3955,3.3970,255
2012-07-12,21:20:00,3.3970,3.3980,3.3950,3.3975,93
2012-07-12,21:25:00,3.3975,3.3975,3.3935,3.3970,171
2012-07-12,21:30:00,3.3975,3.3975,3.3905,3.3925,373
2012-07-12,21:35:00,3.3930,3.3955,3.3905,3.3940,218
2012-07-12,21:40:00,3.3935,3.3950,3.3870,3.3900,497
2012-07-12,21:45:00,3.3895,3.3935,3.3875,3.3910,153
2012-07-12,21:50:00,3.3905,3.3920,3.3870,3.3890,282
2012-07-12,21:55:00,3.3890,3.3965,3.3890,3.3945,386
2012-07-12,22:00:00,3.3940,3.3990,3.3925,3.3960,315
2012-07-12,22:05:00,3.3960,3.3975,3.3935,3.3940,321
2012-07-12,22:10:00,3.3930,3.3975,3.3915,3.3975,409
2012-07-12,22:15:00,3.3980,3.4020,3.3975,3.4020,496
2012-07-12,22:20:00,3.4010,3.4050,3.3970,3.3980,586
2012-07-12,22:25:00,3.3985,3.4025,3.3940,3.4010,320
2012-07-12,22:30:00,3.4005,3.4025,3.3990,3.3995,417
2012-07-12,22:35:00,3.4000,3.4010,3.3965,3.3970,176
2012-07-12,22:40:00,3.3970,3.3970,3.3945,3.3945,170
2012-07-12,22:45:00,3.3950,3.3970,3.3940,3.3965,180
2012-07-12,22:50:00,3.3965,3.4005,3.3945,3.4000,257
2012-07-12,22:55:00,3.4000,3.4020,3.3985,3.4015,226
2012-07-12,23:00:00,3.4020,3.4080,3.4010,3.4075,485
2012-07-12,23:05:00,3.4080,3.4090,3.4060,3.4070,243
2012-07-12,23:10:00,3.4060,3.4080,3.4045,3.4065,158
2012-07-12,23:15:00,3.4070,3.4075,3.4055,3.4060,134
2012-07-12,23:20:00,3.4070,3.4080,3.4055,3.4065,173
2012-07-12,23:25:00,3.4060,3.4085,3.4055,3.4055,290
2012-07-12,23:30:00,3.4060,3.4080,3.4050,3.4055,151
2012-07-12,23:35:00,3.4055,3.4110,3.4045,3.4090,523
2012-07-12,23:40:00,3.4100,3.4120,3.4080,3.4120,277
2012-07-12,23:45:00,3.4115,3.4185,3.4095,3.4170,708
2012-07-12,23:50:00,3.4175,3.4180,3.4140,3.4140,654
2012-07-12,23:55:00,3.4140,3.4285,3.4135,3.4225,1087
2012-07-13,00:00:00,3.4225,3.4260,3.4225,3.4245,313
2012-07-13,00:05:00,3.4245,3.4250,3.4190,3.4195,398
2012-07-13,00:10:00,3.4200,3.4235,3.4195,3.4215,148
2012-07-13,00:15:00,3.4215,3.4215,3.4175,3.4205,163
2012-07-13,00:20:00,3.4195,3.4220,3.4185,3.4200,131
2012-07-13,00:25:00,3.4200,3.4210,3.4195,3.4200,56
2012-07-13,00:30:00,3.4210,3.4220,3.4195,3.4205,228
2012-07-13,00:35:00,3.4215,3.4230,3.4205,3.4210,55
2012-07-13,00:40:00,3.4215,3.4245,3.4215,3.4235,217
2012-07-13,00:45:00,3.4235,3.4240,3.4185,3.4195,201
2012-07-13,00:50:00,3.4195,3.4210,3.4165,3.4175,287
2012-07-13,00:55:00,3.4175,3.4175,3.4135,3.4155,593
2012-07-13,01:00:00,3.4160,3.4170,3.4155,3.4155,294
2012-07-13,01:05:00,3.4155,3.4170,3.4145,3.4165,271
2012-07-13,01:10:00,3.4165,3.4210,3.4165,3.4205,161
2012-07-13,01:15:00,3.4215,3.4225,3.4175,3.4180,110
2012-07-13,01:20:00,3.4175,3.4210,3.4175,3.4180,233
2012-07-13,01:25:00,3.4190,3.4220,3.4175,3.4175,190
2012-07-13,01:30:00,3.4170,3.4220,3.4170,3.4205,138
2012-07-13,01:35:00,3.4215,3.4240,3.4210,3.4225,74
2012-07-13,01:40:00,3.4220,3.4265,3.4220,3.4250,232
2012-07-13,01:45:00,3.4240,3.4255,3.4220,3.4250,119
2012-07-13,01:50:00,3.4255,3.4260,3.4240,3.4250,157
2012-07-13,01:55:00,3.4245,3.4255,3.4230,3.4230,81
2012-07-13,02:00:00,3.4230,3.4235,3.4205,3.4205,49
2012-07-13,02:05:00,3.4200,3.4270,3.4195,3.4265,81
2012-07-13,02:10:00,3.4270,3.4270,3.4240,3.4240,65
2012-07-13,02:15:00,3.4230,3.4265,3.4230,3.4265,28
2012-07-13,02:20:00,3.4255,3.4285,3.4255,3.4260,55
2012-07-13,02:25:00,3.4270,3.4275,3.4255,3.4270,20
2012-07-13,02:30:00,3.4265,3.4270,3.4250,3.4265,41
2012-07-13,02:35:00,3.4260,3.4260,3.4245,3.4250,18
2012-07-13,02:40:00,3.4265,3.4270,3.4255,3.4255,15
2012-07-13,02:45:00,3.4250,3.4255,3.4240,3.4255,7
2012-07-13,02:50:00,3.4245,3.4255,3.4245,3.4250,16
2012-07-13,02:55:00,3.4255,3.4255,3.4240,3.4240,7
2012-07-13,03:00:00,3.4255,3.4255,3.4235,3.4255,13
2012-07-13,03:05:00,3.4255,3.4270,3.4255,3.4270,40
2012-07-13,03:10:00,3.4275,3.4325,3.4275,3.4310,167
2012-07-13,03:15:00,3.4305,3.4320,3.4290,3.4295,14
2012-07-13,03:20:00,3.4300,3.4325,3.4290,3.4325,57
2012-07-13,03:25:00,3.4325,3.4335,3.4315,3.4315,42
2012-07-13,03:30:00,3.4315,3.4330,3.4315,3.4330,31
2012-07-13,03:35:00,3.4330,3.4330,3.4315,3.4325,30
2012-07-13,03:40:00,3.4330,3.4335,3.4325,3.4330,36
2012-07-13,03:45:00,3.4335,3.4350,3.4310,3.4315,59
2012-07-13,03:50:00,3.4310,3.4320,3.4250,3.4250,97
2012-07-13,03:55:00,3.4245,3.4245,3.4220,3.4230,74
2012-07-13,04:00:00,3.4260,3.4270,3.4220,3.4220,40
2012-07-13,04:05:00,3.4230,3.4230,3.4205,3.4210,29
2012-07-13,04:10:00,3.4210,3.4220,3.4205,3.4220,9
2012-07-13,04:15:00,3.4225,3.4225,3.4200,3.4205,52
2012-07-13,04:20:00,3.4200,3.4200,3.4190,3.4195,6
2012-07-13,04:25:00,3.4190,3.4200,3.4190,3.4200,31
2012-07-13,04:30:00,3.4220,3.4260,3.4180,3.4200,68
2012-07-13,04:35:00,3.4215,3.4240,3.4215,3.4230,4
2012-07-13,04:40:00,3.4215,3.4240,3.4215,3.4240,6
2012-07-13,04:45:00,3.4240,3.4240,3.4210,3.4210,10
2012-07-13,04:50:00,3.4230,3.4230,3.4230,3.4230,1
2012-07-13,04:55:00,3.4205,3.4205,3.4200,3.4200,6
2012-07-13,05:00:00,3.4215,3.4245,3.4205,3.4235,31
2012-07-13,05:05:00,3.4230,3.4230,3.4230,3.4230,1
2012-07-13,05:10:00,3.4235,3.4255,3.4235,3.4255,6
2012-07-13,06:00:00,3.4205,3.4245,3.4205,3.4245,12
2012-07-13,06:05:00,3.4245,3.4245,3.4240,3.4240,3
2012-07-13,06:15:00,3.4220,3.4220,3.4215,3.4220,6
2012-07-13,06:20:00,3.4215,3.4215,3.4210,3.4210,7
2012-07-13,06:25:00,3.4200,3.4200,3.4200,3.4200,10
2012-07-13,06:30:00,3.4220,3.4250,3.4220,3.4240,20
2012-07-13,06:35:00,3.4240,3.4240,3.4230,3.4230,3
2012-07-13,06:40:00,3.4230,3.4230,3.4230,3.4230,1
2012-07-13,06:45:00,3.4230,3.4230,3.4230,3.4230,1
2012-07-13,06:55:00,3.4235,3.4235,3.4230,3.4230,5
2012-07-13,07:00:00,3.4230,3.4260,3.4210,3.4250,31
2012-07-13,07:05:00,3.4240,3.4240,3.4235,3.4235,3
2012-07-13,07:10:00,3.4250,3.4260,3.4230,3.4240,11
2012-07-13,07:15:00,3.4250,3.4250,3.4220,3.4220,11
2012-07-13,07:20:00,3.4220,3.4220,3.4215,3.4215,2
2012-07-13,07:25:00,3.4215,3.4225,3.4205,3.4205,22
2012-07-13,07:30:00,3.4205,3.4215,3.4190,3.4195,24
2012-07-13,07:35:00,3.4195,3.4220,3.4170,3.4205,64
2012-07-13,07:40:00,3.4205,3.4230,3.4205,3.4230,12
2012-07-13,07:45:00,3.4230,3.4230,3.4210,3.4215,8
2012-07-13,07:50:00,3.4220,3.4240,3.4210,3.4215,184
2012-07-13,07:55:00,3.4215,3.4230,3.4215,3.4225,49
2012-07-13,08:00:00,3.4220,3.4225,3.4200,3.4210,43
2012-07-13,08:05:00,3.4210,3.4210,3.4200,3.4200,9
2012-07-13,08:10:00,3.4200,3.4235,3.4185,3.4235,25
2012-07-13,08:15:00,3.4240,3.4240,3.4205,3.4215,19
2012-07-13,08:20:00,3.4220,3.4235,3.4220,3.4230,36
2012-07-13,08:25:00,3.4225,3.4240,3.4225,3.4225,62
2012-07-13,08:30:00,3.4230,3.4230,3.4220,3.4225,9
2012-07-13,08:35:00,3.4230,3.4230,3.4200,3.4200,27
2012-07-13,08:40:00,3.4200,3.4205,3.4170,3.4185,72
2012-07-13,08:45:00,3.4180,3.4195,3.4175,3.4175,12
2012-07-13,08:50:00,3.4175,3.4180,3.4145,3.4145,45
2012-07-13,08:55:00,3.4150,3.4150,3.4125,3.4140,106
2012-07-13,09:00:00,3.4145,3.4210,3.4145,3.4205,171
2012-07-13,09:05:00,3.4210,3.4215,3.4180,3.4200,108
2012-07-13,09:10:00,3.4200,3.4225,3.4195,3.4225,102
2012-07-13,09:15:00,3.4230,3.4230,3.4220,3.4220,60
2012-07-13,09:20:00,3.4225,3.4230,3.4210,3.4215,77
2012-07-13,09:25:00,3.4220,3.4240,3.4205,3.4205,73
2012-07-13,09:30:00,3.4200,3.4230,3.4195,3.4220,59
2012-07-13,09:35:00,3.4220,3.4245,3.4220,3.4235,51
2012-07-13,09:40:00,3.4230,3.4240,3.4215,3.4215,34
2012-07-13,09:45:00,3.4220,3.4250,3.4215,3.4235,65
2012-07-13,09:50:00,3.4235,3.4290,3.4235,3.4275,286
2012-07-13,09:55:00,3.4275,3.4330,3.4250,3.4320,460
2012-07-13,10:00:00,3.4320,3.4450,3.4290,3.4355,920
2012-07-13,10:05:00,3.4355,3.4375,3.4280,3.4300,334
2012-07-13,10:10:00,3.4305,3.4360,3.4295,3.4335,151
2012-07-13,10:15:00,3.4335,3.4335,3.4170,3.4200,403
2012-07-13,10:20:00,3.4205,3.4250,3.4185,3.4230,113
2012-07-13,10:25:00,3.4250,3.4255,3.4215,3.4230,47
2012-07-13,10:30:00,3.4225,3.4250,3.4210,3.4245,133
2012-07-13,10:35:00,3.4240,3.4265,3.4225,3.4235,73
2012-07-13,10:40:00,3.4235,3.4245,3.4230,3.4230,33
2012-07-13,10:45:00,3.4225,3.4255,3.4225,3.4235,62
2012-07-13,10:50:00,3.4235,3.4250,3.4220,3.4235,34
2012-07-13,10:55:00,3.4245,3.4265,3.4235,3.4265,26
2012-07-13,11:00:00,3.4270,3.4310,3.4270,3.4310,107
2012-07-13,11:05:00,3.4310,3.4345,3.4290,3.4325,134
2012-07-13,11:10:00,3.4330,3.4345,3.4330,3.4340,125
2012-07-13,11:15:00,3.4345,3.4350,3.4310,3.4310,104
2012-07-13,11:20:00,3.4300,3.4335,3.4300,3.4335,37
2012-07-13,11:25:00,3.4325,3.4340,3.4325,3.4335,37
2012-07-13,11:30:00,3.4330,3.4345,3.4310,3.4310,49
2012-07-13,11:35:00,3.4310,3.4320,3.4305,3.4305,28
2012-07-13,11:40:00,3.4310,3.4315,3.4280,3.4290,61
2012-07-13,11:45:00,3.4295,3.4335,3.4295,3.4325,18
2012-07-13,11:50:00,3.4320,3.4335,3.4320,3.4335,24
2012-07-13,11:55:00,3.4335,3.4340,3.4335,3.4340,3
2012-07-13,12:00:00,3.4340,3.4345,3.4325,3.4325,24
2012-07-13,12:05:00,3.4335,3.4340,3.4335,3.4340,3
2012-07-13,12:10:00,3.4335,3.4340,3.4325,3.4325,10
2012-07-13,12:15:00,3.4320,3.4330,3.4315,3.4330,18
2012-07-13,12:20:00,3.4335,3.4345,3.4335,3.4335,45
2012-07-13,12:25:00,3.4320,3.4325,3.4310,3.4315,16
2012-07-13,12:30:00,3.4320,3.4345,3.4320,3.4345,36
2012-07-13,12:35:00,3.4340,3.4345,3.4325,3.4325,33
2012-07-13,12:40:00,3.4340,3.4350,3.4335,3.4350,30
2012-07-13,12:45:00,3.4350,3.4350,3.4345,3.4345,37
2012-07-13,12:50:00,3.4345,3.4350,3.4340,3.4345,13
2012-07-13,12:55:00,3.4345,3.4350,3.4340,3.4350,26
2012-07-13,13:00:00,3.4350,3.4360,3.4345,3.4350,76
2012-07-13,13:05:00,3.4350,3.4370,3.4350,3.4355,30
2012-07-13,13:10:00,3.4360,3.4360,3.4350,3.4360,15
2012-07-13,13:15:00,3.4365,3.4370,3.4330,3.4335,41
2012-07-13,13:20:00,3.4340,3.4345,3.4335,3.4335,23
2012-07-13,13:25:00,3.4340,3.4345,3.4340,3.4345,7
2012-07-13,13:30:00,3.4345,3.4375,3.4345,3.4370,53
2012-07-13,13:35:00,3.4375,3.4380,3.4355,3.4370,94
2012-07-13,13:40:00,3.4370,3.4395,3.4370,3.4370,49
2012-07-13,13:45:00,3.4375,3.4390,3.4365,3.4375,62
2012-07-13,13:50:00,3.4375,3.4390,3.4350,3.4350,83
2012-07-13,13:55:00,3.4350,3.4355,3.4340,3.4355,29
2012-07-13,14:00:00,3.4355,3.4370,3.4345,3.4355,113
2012-07-13,14:05:00,3.4355,3.4365,3.4340,3.4355,57
2012-07-13,14:10:00,3.4350,3.4365,3.4340,3.4360,55
2012-07-13,14:15:00,3.4360,3.4375,3.4360,3.4370,47
2012-07-13,14:20:00,3.4375,3.4395,3.4370,3.4390,100
2012-07-13,14:25:00,3.4395,3.4465,3.4395,3.4445,444
2012-07-13,14:30:00,3.4440,3.4455,3.4430,3.4440,159
2012-07-13,14:35:00,3.4445,3.4450,3.4395,3.4410,188
2012-07-13,14:40:00,3.4410,3.4440,3.4400,3.4440,167
2012-07-13,14:45:00,3.4440,3.4445,3.4430,3.4445,146
2012-07-13,14:50:00,3.4445,3.4445,3.4425,3.4430,102
2012-07-13,14:55:00,3.4430,3.4485,3.4430,3.4485,163
2012-07-13,15:00:00,3.4485,3.4485,3.4450,3.4470,238
2012-07-13,15:05:00,3.4465,3.4475,3.4425,3.4445,123
2012-07-13,15:10:00,3.4440,3.4465,3.4410,3.4430,142
2012-07-13,15:15:00,3.4425,3.4425,3.4410,3.4410,82
2012-07-13,15:20:00,3.4405,3.4410,3.4380,3.4400,192
2012-07-13,15:25:00,3.4395,3.4470,3.4395,3.4455,90
2012-07-13,15:30:00,3.4465,3.4495,3.4460,3.4490,188
2012-07-13,15:35:00,3.4490,3.4545,3.4485,3.4540,376
2012-07-13,15:40:00,3.4545,3.4585,3.4540,3.4570,483
2012-07-13,15:45:00,3.4565,3.4570,3.4550,3.4555,114
2012-07-13,15:50:00,3.4555,3.4590,3.4555,3.4585,219
2012-07-13,15:55:00,3.4590,3.4700,3.4585,3.4685,1054
2012-07-13,16:00:00,3.4685,3.4695,3.4625,3.4630,514
2012-07-13,16:05:00,3.4635,3.4650,3.4620,3.4620,378
2012-07-13,16:10:00,3.4625,3.4640,3.4625,3.4640,87
2012-07-13,16:15:00,3.4645,3.4650,3.4630,3.4635,131
2012-07-13,16:20:00,3.4635,3.4650,3.4630,3.4645,137
2012-07-13,16:25:00,3.4650,3.4670,3.4625,3.4665,156
2012-07-13,16:30:00,3.4665,3.4690,3.4655,3.4685,248
2012-07-13,16:35:00,3.4690,3.4690,3.4660,3.4665,65
2012-07-13,16:40:00,3.4660,3.4680,3.4650,3.4675,47
2012-07-13,16:45:00,3.4675,3.4760,3.4675,3.4745,511
2012-07-13,16:50:00,3.4740,3.4745,3.4685,3.4685,143
2012-07-13,16:55:00,3.4685,3.4690,3.4655,3.4670,158
2012-07-13,17:00:00,3.4670,3.4695,3.4665,3.4670,99
2012-07-13,17:05:00,3.4665,3.4695,3.4655,3.4695,62
2012-07-13,17:10:00,3.4695,3.4730,3.4695,3.4720,165
2012-07-13,17:15:00,3.4725,3.4730,3.4700,3.4705,81
2012-07-13,17:20:00,3.4705,3.4710,3.4690,3.4700,60
2012-07-13,17:25:00,3.4710,3.4710,3.4695,3.4700,67
2012-07-13,17:30:00,3.4695,3.4695,3.4660,3.4660,121
2012-07-13,17:35:00,3.4660,3.4690,3.4650,3.4680,96
2012-07-13,17:40:00,3.4680,3.4700,3.4670,3.4680,29
2012-07-13,17:45:00,3.4680,3.4690,3.4650,3.4690,83
2012-07-13,17:50:00,3.4690,3.4690,3.4665,3.4670,32
2012-07-13,17:55:00,3.4680,3.4680,3.4670,3.4675,37
2012-07-13,18:00:00,3.4670,3.4690,3.4670,3.4680,24
2012-07-13,18:05:00,3.4680,3.4705,3.4680,3.4700,71
2012-07-13,18:10:00,3.4710,3.4710,3.4700,3.4705,43
2012-07-13,18:15:00,3.4700,3.4700,3.4670,3.4690,68
2012-07-13,18:20:00,3.4690,3.4705,3.4685,3.4695,47
2012-07-13,18:25:00,3.4690,3.4710,3.4685,3.4710,49
2012-07-13,18:30:00,3.4715,3.4770,3.4715,3.4745,236
2012-07-13,18:35:00,3.4740,3.4790,3.4740,3.4780,228
2012-07-13,18:40:00,3.4775,3.4850,3.4760,3.4845,340
2012-07-13,18:45:00,3.4850,3.4855,3.4820,3.4840,262
2012-07-13,18:50:00,3.4840,3.4885,3.4840,3.4880,359
2012-07-13,18:55:00,3.4875,3.4900,3.4815,3.4820,599
2012-07-13,19:00:00,3.4825,3.4835,3.4790,3.4820,330
2012-07-13,19:05:00,3.4815,3.4835,3.4800,3.4800,118
2012-07-13,19:10:00,3.4800,3.4805,3.4760,3.4770,293
2012-07-13,19:15:00,3.4770,3.4790,3.4750,3.4770,121
2012-07-13,19:20:00,3.4780,3.4790,3.4745,3.4755,118
2012-07-13,19:25:00,3.4750,3.4770,3.4735,3.4765,228
2012-07-13,19:30:00,3.4770,3.4830,3.4770,3.4800,212
2012-07-13,19:35:00,3.4800,3.4805,3.4745,3.4750,264
2012-07-13,19:40:00,3.4750,3.4785,3.4745,3.4780,111
2012-07-13,19:45:00,3.4775,3.4775,3.4750,3.4760,91
2012-07-13,19:50:00,3.4760,3.4780,3.4755,3.4760,107
2012-07-13,19:55:00,3.4760,3.4765,3.4745,3.4755,84
2012-07-13,20:00:00,3.4755,3.4770,3.4720,3.4750,170
2012-07-13,20:05:00,3.4750,3.4795,3.4745,3.4790,259
2012-07-13,20:10:00,3.4790,3.4820,3.4765,3.4790,435
2012-07-13,20:15:00,3.4785,3.4805,3.4760,3.4805,209
2012-07-13,20:20:00,3.4805,3.4860,3.4735,3.4755,803
2012-07-13,20:25:00,3.4755,3.4755,3.4715,3.4750,468
2012-07-13,20:30:00,3.4750,3.4770,3.4730,3.4765,175
2012-07-13,20:35:00,3.4770,3.4770,3.4735,3.4760,109
2012-07-13,20:40:00,3.4760,3.4765,3.4725,3.4735,134
2012-07-13,20:45:00,3.4735,3.4755,3.4735,3.4740,123
2012-07-13,20:50:00,3.4735,3.4750,3.4710,3.4750,135
2012-07-13,20:55:00,3.4750,3.4755,3.4730,3.4740,96
2012-07-13,21:00:00,3.4740,3.4745,3.4720,3.4735,177
2012-07-13,21:05:00,3.4735,3.4740,3.4725,3.4735,184
2012-07-13,21:10:00,3.4735,3.4750,3.4710,3.4715,340
2012-07-13,21:15:00,3.4720,3.4720,3.4675,3.4690,684
2012-07-13,21:20:00,3.4700,3.4735,3.4695,3.4735,242
2012-07-13,21:25:00,3.4735,3.4790,3.4735,3.4775,435
2012-07-13,21:30:00,3.4775,3.4860,3.4775,3.4840,740
2012-07-13,21:35:00,3.4850,3.4925,3.4820,3.4925,1008
2012-07-13,21:40:00,3.4925,3.4965,3.4840,3.4955,1172
2012-07-13,21:45:00,3.4950,3.4985,3.4895,3.4935,843
2012-07-13,21:50:00,3.4935,3.4940,3.4900,3.4905,320
2012-07-13,21:55:00,3.4900,3.4940,3.4885,3.4935,384
2012-07-13,22:00:00,3.4940,3.4980,3.4920,3.4950,620
2012-07-13,22:05:00,3.4950,3.5030,3.4950,3.5005,1498
2012-07-13,22:10:00,3.5005,3.5010,3.4960,3.4990,522
2012-07-13,22:15:00,3.4995,3.5005,3.4975,3.4990,270
2012-07-13,22:20:00,3.4990,3.4990,3.4970,3.4980,194
2012-07-13,22:25:00,3.4980,3.4980,3.4955,3.4965,137
2012-07-13,22:30:00,3.4970,3.4995,3.4965,3.4990,221
2012-07-13,22:35:00,3.4995,3.5020,3.4995,3.5015,251
2012-07-13,22:40:00,3.5015,3.5025,3.5005,3.5015,272
2012-07-13,22:45:00,3.5010,3.5030,3.5005,3.5020,245
2012-07-13,22:50:00,3.5020,3.5025,3.4965,3.4980,220
2012-07-13,22:55:00,3.4980,3.4990,3.4965,3.4975,107
2012-07-13,23:00:00,3.4970,3.4975,3.4930,3.4935,158
2012-07-13,23:05:00,3.4935,3.4935,3.4915,3.4930,302
2012-07-13,23:10:00,3.4930,3.4935,3.4900,3.4910,229
2012-07-13,23:15:00,3.4905,3.4910,3.4875,3.4900,206
2012-07-13,23:20:00,3.4900,3.4915,3.4900,3.4905,141
2012-07-13,23:25:00,3.4905,3.4915,3.4885,3.4915,118
2012-07-13,23:30:00,3.4910,3.4955,3.4910,3.4930,249
2012-07-13,23:35:00,3.4935,3.4940,3.4905,3.4905,121
2012-07-13,23:40:00,3.4910,3.4975,3.4905,3.4975,247
2012-07-13,23:45:00,3.4975,3.5015,3.4945,3.4945,436
2012-07-13,23:50:00,3.4950,3.4965,3.4885,3.4900,520
2012-07-13,23:55:00,3.4905,3.4910,3.4880,3.4910,240
2012-07-14,00:00:00,3.4910,3.4960,3.4910,3.4935,174
2012-07-14,00:05:00,3.4930,3.4950,3.4925,3.4950,83
2012-07-14,00:10:00,3.4950,3.4950,3.4925,3.4925,106
2012-07-14,00:15:00,3.4935,3.4955,3.4930,3.4940,91
2012-07-14,00:20:00,3.4940,3.4950,3.4935,3.4950,66
2012-07-14,00:25:00,3.4945,3.4965,3.4945,3.4950,86
2012-07-14,00:30:00,3.4955,3.4960,3.4945,3.4960,114
2012-07-14,00:35:00,3.4960,3.4975,3.4950,3.4970,149
2012-07-14,00:40:00,3.4970,3.4975,3.4960,3.4970,100
2012-07-14,00:45:00,3.4975,3.4995,3.4955,3.4990,233
2012-07-14,00:50:00,3.4990,3.5000,3.4980,3.4990,193
2012-07-14,00:55:00,3.4985,3.5060,3.4970,3.5030,1445
2012-07-14,01:00:00,3.5030,3.5050,3.5025,3.5040,345
2012-07-14,01:05:00,3.5040,3.5075,3.5030,3.5045,470
2012-07-14,01:10:00,3.5040,3.5055,3.5015,3.5030,161
2012-07-14,01:15:00,3.5035,3.5035,3.5015,3.5020,104
2012-07-14,01:20:00,3.5025,3.5030,3.5005,3.5005,73
2012-07-14,01:25:00,3.5005,3.5005,3.4990,3.4995,105
2012-07-14,01:30:00,3.4995,3.5000,3.4985,3.4995,129
2012-07-14,01:35:00,3.4995,3.5015,3.4990,3.5000,103
2012-07-14,01:40:00,3.5000,3.5005,3.4990,3.4995,102
2012-07-14,01:45:00,3.4995,3.5010,3.4990,3.4990,41
2012-07-14,01:50:00,3.4990,3.5000,3.4985,3.4995,44
2012-07-14,01:55:00,3.4990,3.5000,3.4985,3.4990,58
2012-07-14,02:00:00,3.4995,3.5000,3.4965,3.4965,24
2012-07-14,02:05:00,3.4970,3.4970,3.4940,3.4940,31
2012-07-14,02:10:00,3.4940,3.4960,3.4935,3.4960,36
2012-07-14,02:15:00,3.4950,3.4980,3.4945,3.4980,23
2012-07-14,02:20:00,3.4980,3.4990,3.4925,3.4925,47
2012-07-14,02:25:00,3.4940,3.4945,3.4910,3.4945,83
2012-07-14,02:30:00,3.4935,3.4955,3.4935,3.4950,39
2012-07-14,02:35:00,3.4945,3.4955,3.4940,3.4940,9
2012-07-14,02:40:00,3.4945,3.4975,3.4945,3.4970,29
2012-07-14,02:45:00,3.4970,3.4985,3.4970,3.4985,23
2012-07-14,02:50:00,3.4985,3.4985,3.4970,3.4985,16
2012-07-14,02:55:00,3.4985,3.4995,3.4985,3.4995,12
2012-07-14,03:00:00,3.4995,3.5015,3.4995,3.5005,73
2012-07-14,03:05:00,3.5005,3.5010,3.4995,3.5000,23
2012-07-14,03:10:00,3.5005,3.5010,3.4995,3.5005,20
2012-07-14,03:15:00,3.5010,3.5010,3.4990,3.4990,11
2012-07-14,03:20:00,3.4990,3.5000,3.4980,3.4980,21
2012-07-14,03:25:00,3.4980,3.4985,3.4970,3.4970,25
2012-07-14,03:30:00,3.4970,3.5040,3.4960,3.4960,31
2012-07-14,03:35:00,3.4960,3.4965,3.4955,3.4960,21
2012-07-14,03:40:00,3.4955,3.4970,3.4955,3.4965,17
2012-07-14,03:45:00,3.4975,3.4975,3.4945,3.4945,23
2012-07-14,03:50:00,3.4945,3.4950,3.4935,3.4950,42
2012-07-14,03:55:00,3.4950,3.4950,3.4935,3.4935,48
2012-07-14,04:00:00,3.4935,3.4950,3.4920,3.4940,51
2012-07-14,04:05:00,3.4940,3.4945,3.4940,3.4945,4
2012-07-14,04:10:00,3.4945,3.4970,3.4945,3.4960,8
2012-07-14,04:15:00,3.4950,3.4950,3.4930,3.4935,32
2012-07-14,04:20:00,3.4935,3.4940,3.4935,3.4940,4
2012-07-14,04:25:00,3.4945,3.4945,3.4945,3.4945,3
2012-07-14,04:30:00,3.4955,3.4955,3.4935,3.4935,6
2012-07-14,04:35:00,3.4940,3.4955,3.4930,3.4955,14
2012-07-14,04:40:00,3.4955,3.4960,3.4950,3.4950,18
2012-07-14,04:45:00,3.4950,3.4950,3.4935,3.4950,5
2012-07-14,04:50:00,3.4935,3.4950,3.4935,3.4935,9
2012-07-14,04:55:00,3.4935,3.4940,3.4925,3.4925,10
2012-07-14,05:00:00,3.4925,3.4925,3.4915,3.4920,11
2012-07-14,05:05:00,3.4920,3.4925,3.4915,3.4920,12
2012-07-14,05:10:00,3.4920,3.4920,3.4910,3.4915,28
2012-07-16,06:00:00,3.5040,3.5075,3.4960,3.5030,151
2012-07-16,06:05:00,3.5030,3.5040,3.5030,3.5035,29
2012-07-16,06:10:00,3.5045,3.5080,3.5045,3.5080,31
2012-07-16,06:15:00,3.5075,3.5075,3.5065,3.5075,49
2012-07-16,06:20:00,3.5065,3.5065,3.5050,3.5050,29
2012-07-16,06:25:00,3.5050,3.5050,3.5040,3.5040,16
2012-07-16,06:30:00,3.5040,3.5045,3.5035,3.5035,26
2012-07-16,06:35:00,3.5035,3.5045,3.5035,3.5045,30
2012-07-16,06:40:00,3.5050,3.5060,3.5045,3.5060,45
2012-07-16,06:45:00,3.5065,3.5065,3.5040,3.5045,18
2012-07-16,06:50:00,3.5035,3.5035,3.5030,3.5030,9
2012-07-16,06:55:00,3.5035,3.5035,3.5010,3.5010,8
2012-07-16,07:00:00,3.5015,3.5025,3.5000,3.5015,18
2012-07-16,07:05:00,3.5020,3.5040,3.5020,3.5025,52
2012-07-16,07:10:00,3.5025,3.5025,3.5010,3.5010,6
2012-07-16,07:15:00,3.5015,3.5015,3.5000,3.5005,36
2012-07-16,07:20:00,3.4995,3.4995,3.4970,3.4970,36
2012-07-16,07:25:00,3.4975,3.4980,3.4975,3.4980,3
2012-07-16,07:30:00,3.4980,3.4980,3.4970,3.4975,32
2012-07-16,07:35:00,3.4970,3.4980,3.4970,3.4980,13
2012-07-16,07:40:00,3.4985,3.4985,3.4975,3.4985,30
2012-07-16,07:45:00,3.4975,3.4975,3.4965,3.4970,22
2012-07-16,07:50:00,3.4970,3.4970,3.4970,3.4970,19
2012-07-16,07:55:00,3.4980,3.4980,3.4970,3.4970,10
2012-07-16,08:00:00,3.4970,3.4975,3.4950,3.4955,56
2012-07-16,08:05:00,3.4955,3.4955,3.4885,3.4890,150
2012-07-16,08:10:00,3.4890,3.4890,3.4875,3.4890,55
2012-07-16,08:15:00,3.4890,3.4890,3.4860,3.4870,42
2012-07-16,08:20:00,3.4870,3.4885,3.4870,3.4885,36
2012-07-16,08:25:00,3.4880,3.4930,3.4880,3.4905,63
2012-07-16,08:30:00,3.4895,3.4915,3.4885,3.4900,18
2012-07-16,08:35:00,3.4890,3.4900,3.4865,3.4875,65
2012-07-16,08:40:00,3.4870,3.4870,3.4845,3.4855,138
2012-07-16,08:45:00,3.4850,3.4865,3.4845,3.4855,66
2012-07-16,08:50:00,3.4855,3.4865,3.4830,3.4840,60
2012-07-16,08:55:00,3.4840,3.4840,3.4765,3.4780,331
2012-07-16,09:00:00,3.4780,3.4800,3.4755,3.4795,491
2012-07-16,09:05:00,3.4800,3.4850,3.4800,3.4825,317
2012-07-16,09:10:00,3.4825,3.4825,3.4810,3.4820,74
2012-07-16,09:15:00,3.4820,3.4885,3.4820,3.4875,305
2012-07-16,09:20:00,3.4865,3.4900,3.4855,3.4865,128
2012-07-16,09:25:00,3.4870,3.4870,3.4850,3.4860,22
2012-07-16,09:30:00,3.4865,3.4880,3.4840,3.4840,132
2012-07-16,09:35:00,3.4840,3.4860,3.4835,3.4835,79
2012-07-16,09:40:00,3.4845,3.4855,3.4805,3.4825,90
2012-07-16,09:45:00,3.4810,3.4865,3.4810,3.4860,173
2012-07-16,09:50:00,3.4850,3.4850,3.4835,3.4840,37
2012-07-16,09:55:00,3.4835,3.4845,3.4835,3.4840,25
2012-07-16,10:00:00,3.4845,3.4885,3.4830,3.4880,109
2012-07-16,10:05:00,3.4870,3.4870,3.4855,3.4860,43
2012-07-16,10:10:00,3.4860,3.4870,3.4825,3.4825,81
2012-07-16,10:15:00,3.4830,3.4830,3.4815,3.4815,64
2012-07-16,10:20:00,3.4820,3.4825,3.4815,3.4825,60
2012-07-16,10:25:00,3.4825,3.4835,3.4820,3.4835,30
2012-07-16,10:30:00,3.4830,3.4840,3.4830,3.4835,14
2012-07-16,10:35:00,3.4830,3.4835,3.4825,3.4835,18
2012-07-16,10:40:00,3.4830,3.4840,3.4830,3.4840,27
2012-07-16,10:45:00,3.4840,3.4865,3.4840,3.4860,73
2012-07-16,10:50:00,3.4855,3.4855,3.4840,3.4855,14
2012-07-16,10:55:00,3.4865,3.4865,3.4800,3.4825,126
2012-07-16,11:00:00,3.4825,3.4825,3.4795,3.4810,147
2012-07-16,11:05:00,3.4810,3.4830,3.4810,3.4820,34
2012-07-16,11:10:00,3.4825,3.4860,3.4825,3.4850,94
2012-07-16,11:15:00,3.4850,3.4860,3.4850,3.4855,15
2012-07-16,11:20:00,3.4860,3.4880,3.4860,3.4870,52
2012-07-16,11:25:00,3.4860,3.4890,3.4850,3.4865,59
2012-07-16,11:30:00,3.4865,3.4880,3.4865,3.4870,18
2012-07-16,11:35:00,3.4870,3.4875,3.4870,3.4875,11
2012-07-16,11:40:00,3.4880,3.4900,3.4880,3.4900,25
2012-07-16,11:45:00,3.4890,3.4890,3.4860,3.4860,27
2012-07-16,11:50:00,3.4855,3.4855,3.4855,3.4855,4
2012-07-16,11:55:00,3.4860,3.4865,3.4860,3.4865,6
2012-07-16,12:00:00,3.4855,3.4860,3.4845,3.4860,33
2012-07-16,12:05:00,3.4870,3.4890,3.4865,3.4890,20
2012-07-16,12:10:00,3.4890,3.4900,3.4890,3.4890,37
2012-07-16,12:15:00,3.4895,3.4900,3.4885,3.4890,20
2012-07-16,12:20:00,3.4890,3.4890,3.4885,3.4885,8
2012-07-16,12:25:00,3.4895,3.4905,3.4890,3.4900,45
2012-07-16,12:30:00,3.4900,3.4905,3.4870,3.4885,114
2012-07-16,12:35:00,3.4875,3.4880,3.4870,3.4875,12
2012-07-16,12:40:00,3.4870,3.4880,3.4865,3.4865,30
2012-07-16,12:45:00,3.4860,3.4865,3.4850,3.4850,34
2012-07-16,12:50:00,3.4855,3.4865,3.4855,3.4855,11
2012-07-16,12:55:00,3.4860,3.4870,3.4850,3.4870,36
2012-07-16,13:00:00,3.4870,3.4875,3.4845,3.4845,49
2012-07-16,13:05:00,3.4860,3.4860,3.4845,3.4845,11
2012-07-16,13:10:00,3.4845,3.4855,3.4840,3.4850,16
2012-07-16,13:15:00,3.4860,3.4875,3.4850,3.4875,33
2012-07-16,13:20:00,3.4875,3.4875,3.4845,3.4845,14
2012-07-16,13:25:00,3.4845,3.4850,3.4835,3.4850,23
2012-07-16,13:30:00,3.4845,3.4855,3.4820,3.4855,95
2012-07-16,13:35:00,3.4855,3.4860,3.4845,3.4860,20
2012-07-16,13:40:00,3.4860,3.4860,3.4850,3.4850,24
2012-07-16,13:45:00,3.4845,3.4855,3.4835,3.4855,33
2012-07-16,13:50:00,3.4850,3.4875,3.4850,3.4875,66
2012-07-16,13:55:00,3.4875,3.4895,3.4860,3.4885,56
2012-07-16,14:00:00,3.4895,3.4915,3.4885,3.4910,117
2012-07-16,14:05:00,3.4915,3.4915,3.4880,3.4895,70
2012-07-16,14:10:00,3.4890,3.4895,3.4885,3.4885,37
2012-07-16,14:15:00,3.4885,3.4890,3.4865,3.4880,92
2012-07-16,14:20:00,3.4885,3.4900,3.4865,3.4865,86
2012-07-16,14:25:00,3.4860,3.4870,3.4860,3.4865,34
2012-07-16,14:30:00,3.4875,3.4905,3.4875,3.4900,155
2012-07-16,14:35:00,3.4910,3.4910,3.4880,3.4890,71
2012-07-16,14:40:00,3.4890,3.4895,3.4865,3.4890,53
2012-07-16,14:45:00,3.4885,3.4885,3.4870,3.4885,66
2012-07-16,14:50:00,3.4880,3.4885,3.4860,3.4865,90
2012-07-16,14:55:00,3.4875,3.4880,3.4875,3.4875,62
2012-07-16,15:00:00,3.4870,3.4870,3.4815,3.4815,211
2012-07-16,15:05:00,3.4820,3.4840,3.4810,3.4830,105
2012-07-16,15:10:00,3.4830,3.4830,3.4810,3.4820,66
2012-07-16,15:15:00,3.4820,3.4840,3.4810,3.4820,107
2012-07-16,15:20:00,3.4825,3.4865,3.4825,3.4860,196
2012-07-16,15:25:00,3.4860,3.4870,3.4845,3.4860,117
2012-07-16,15:30:00,3.4855,3.4855,3.4805,3.4805,61
2012-07-16,15:35:00,3.4810,3.4825,3.4790,3.4825,149
2012-07-16,15:40:00,3.4820,3.4845,3.4820,3.4845,59
2012-07-16,15:45:00,3.4845,3.4845,3.4795,3.4795,99
2012-07-16,15:50:00,3.4800,3.4830,3.4800,3.4830,60
2012-07-16,15:55:00,3.4820,3.4840,3.4820,3.4830,78
2012-07-16,16:00:00,3.4830,3.4835,3.4815,3.4830,60
2012-07-16,16:05:00,3.4830,3.4830,3.4800,3.4805,208
2012-07-16,16:10:00,3.4805,3.4810,3.4800,3.4800,43
2012-07-16,16:15:00,3.4805,3.4815,3.4790,3.4810,41
2012-07-16,16:20:00,3.4805,3.4810,3.4795,3.4810,45
2012-07-16,16:25:00,3.4810,3.4815,3.4790,3.4800,49
2012-07-16,16:30:00,3.4800,3.4830,3.4800,3.4810,73
2012-07-16,16:35:00,3.4815,3.4820,3.4805,3.4810,26
2012-07-16,16:40:00,3.4805,3.4805,3.4765,3.4770,135
2012-07-16,16:45:00,3.4770,3.4775,3.4740,3.4745,225
2012-07-16,16:50:00,3.4745,3.4765,3.4745,3.4760,57
2012-07-16,16:55:00,3.4755,3.4760,3.4740,3.4750,77
2012-07-16,17:00:00,3.4745,3.4760,3.4740,3.4755,27
2012-07-16,17:05:00,3.4760,3.4785,3.4755,3.4760,51
2012-07-16,17:10:00,3.4760,3.4760,3.4715,3.4740,146
2012-07-16,17:15:00,3.4735,3.4740,3.4700,3.4715,132
2012-07-16,17:20:00,3.4710,3.4735,3.4710,3.4730,52
2012-07-16,17:25:00,3.4730,3.4735,3.4720,3.4735,186
2012-07-16,17:30:00,3.4725,3.4725,3.4700,3.4725,115
2012-07-16,17:35:00,3.4725,3.4730,3.4720,3.4725,40
2012-07-16,17:40:00,3.4720,3.4730,3.4715,3.4725,38
2012-07-16,17:45:00,3.4725,3.4745,3.4720,3.4735,85
2012-07-16,17:50:00,3.4735,3.4755,3.4735,3.4755,26
2012-07-16,17:55:00,3.4760,3.4770,3.4750,3.4765,119
2012-07-16,18:00:00,3.4765,3.4785,3.4765,3.4780,151
2012-07-16,18:05:00,3.4775,3.4775,3.4750,3.4755,96
2012-07-16,18:10:00,3.4755,3.4775,3.4750,3.4765,90
2012-07-16,18:15:00,3.4770,3.4815,3.4770,3.4805,139
2012-07-16,18:20:00,3.4810,3.4820,3.4795,3.4795,58
2012-07-16,18:25:00,3.4790,3.4800,3.4785,3.4790,34
2012-07-16,18:30:00,3.4785,3.4790,3.4745,3.4750,89
2012-07-16,18:35:00,3.4750,3.4795,3.4745,3.4795,79
2012-07-16,18:40:00,3.4795,3.4795,3.4755,3.4760,34
2012-07-16,18:45:00,3.4775,3.4780,3.4750,3.4765,88
2012-07-16,18:50:00,3.4755,3.4795,3.4755,3.4795,42
2012-07-16,18:55:00,3.4790,3.4795,3.4725,3.4730,132
2012-07-16,19:00:00,3.4730,3.4750,3.4720,3.4745,141
2012-07-16,19:05:00,3.4745,3.4780,3.4740,3.4775,132
2012-07-16,19:10:00,3.4770,3.4770,3.4755,3.4755,113
2012-07-16,19:15:00,3.4750,3.4760,3.4730,3.4730,119
2012-07-16,19:20:00,3.4735,3.4740,3.4725,3.4735,65
2012-07-16,19:25:00,3.4735,3.4750,3.4730,3.4750,53
2012-07-16,19:30:00,3.4750,3.4765,3.4675,3.4680,518
2012-07-16,19:35:00,3.4680,3.4705,3.4670,3.4700,200
2012-07-16,19:40:00,3.4705,3.4740,3.4705,3.4720,189
2012-07-16,19:45:00,3.4720,3.4720,3.4680,3.4705,138
2012-07-16,19:50:00,3.4700,3.4705,3.4685,3.4685,45
2012-07-16,19:55:00,3.4685,3.4700,3.4680,3.4700,125
2012-07-16,20:00:00,3.4700,3.4730,3.4685,3.4695,200
2012-07-16,20:05:00,3.4695,3.4700,3.4670,3.4685,181
2012-07-16,20:10:00,3.4680,3.4695,3.4655,3.4680,516
2012-07-16,20:15:00,3.4670,3.4690,3.4655,3.4685,161
2012-07-16,20:20:00,3.4685,3.4700,3.4660,3.4695,288
2012-07-16,20:25:00,3.4695,3.4720,3.4680,3.4710,137
2012-07-16,20:30:00,3.4700,3.4815,3.4685,3.4770,658
2012-07-16,20:35:00,3.4775,3.4820,3.4755,3.4800,259
2012-07-16,20:40:00,3.4805,3.4815,3.4750,3.4770,151
2012-07-16,20:45:00,3.4770,3.4830,3.4770,3.4820,350
2012-07-16,20:50:00,3.4820,3.4825,3.4800,3.4815,198
2012-07-16,20:55:00,3.4815,3.4840,3.4790,3.4830,198
2012-07-16,21:00:00,3.4825,3.4880,3.4825,3.4855,347
2012-07-16,21:05:00,3.4850,3.4890,3.4845,3.4885,364
2012-07-16,21:10:00,3.4885,3.4890,3.4820,3.4830,211
2012-07-16,21:15:00,3.4830,3.4830,3.4795,3.4810,131
2012-07-16,21:20:00,3.4810,3.4825,3.4790,3.4805,92
2012-07-16,21:25:00,3.4810,3.4850,3.4800,3.4850,148
2012-07-16,21:30:00,3.4845,3.4885,3.4835,3.4855,364
2012-07-16,21:35:00,3.4850,3.4855,3.4790,3.4795,239
2012-07-16,21:40:00,3.4800,3.4825,3.4780,3.4795,239
2012-07-16,21:45:00,3.4790,3.4800,3.4770,3.4775,213
2012-07-16,21:50:00,3.4775,3.4795,3.4740,3.4745,206
2012-07-16,21:55:00,3.4745,3.4760,3.4730,3.4760,194
2012-07-16,22:00:00,3.4760,3.4770,3.4740,3.4750,160
2012-07-16,22:05:00,3.4755,3.4755,3.4700,3.4700,302
2012-07-16,22:10:00,3.4710,3.4745,3.4705,3.4720,159
2012-07-16,22:15:00,3.4720,3.4765,3.4720,3.4755,114
2012-07-16,22:20:00,3.4760,3.4780,3.4750,3.4775,190
2012-07-16,22:25:00,3.4775,3.4835,3.4760,3.4825,178
2012-07-16,22:30:00,3.4825,3.4850,3.4815,3.4815,262
2012-07-16,22:35:00,3.4820,3.4860,3.4820,3.4845,233
2012-07-16,22:40:00,3.4850,3.4880,3.4830,3.4880,213
2012-07-16,22:45:00,3.4880,3.4890,3.4850,3.4850,185
2012-07-16,22:50:00,3.4850,3.4860,3.4825,3.4835,139
2012-07-16,22:55:00,3.4835,3.4835,3.4800,3.4825,286
2012-07-16,23:00:00,3.4820,3.4825,3.4800,3.4815,103
2012-07-16,23:05:00,3.4815,3.4830,3.4815,3.4825,92
2012-07-16,23:10:00,3.4830,3.4915,3.4830,3.4905,317
2012-07-16,23:15:00,3.4905,3.4935,3.4900,3.4920,586
2012-07-16,23:20:00,3.4925,3.4925,3.4905,3.4920,125
2012-07-16,23:25:00,3.4920,3.4920,3.4865,3.4885,360
2012-07-16,23:30:00,3.4880,3.4910,3.4865,3.4890,173
2012-07-16,23:35:00,3.4885,3.4890,3.4875,3.4890,152
2012-07-16,23:40:00,3.4890,3.4890,3.4865,3.4875,117
2012-07-16,23:45:00,3.4880,3.4910,3.4880,3.4895,179
2012-07-16,23:50:00,3.4900,3.4910,3.4885,3.4905,121
2012-07-16,23:55:00,3.4905,3.4905,3.4845,3.4855,258
2012-07-17,00:00:00,3.4855,3.4865,3.4845,3.4855,76
2012-07-17,00:05:00,3.4855,3.4880,3.4855,3.4865,66
2012-07-17,00:10:00,3.4870,3.4875,3.4860,3.4875,69
2012-07-17,00:15:00,3.4875,3.4880,3.4840,3.4875,220
2012-07-17,00:20:00,3.4870,3.4875,3.4855,3.4855,63
2012-07-17,00:25:00,3.4855,3.4875,3.4850,3.4875,74
2012-07-17,00:30:00,3.4880,3.4890,3.4870,3.4880,99
2012-07-17,00:35:00,3.4885,3.4890,3.4835,3.4835,195
2012-07-17,00:40:00,3.4835,3.4855,3.4835,3.4845,76
2012-07-17,00:45:00,3.4840,3.4840,3.4825,3.4830,232
2012-07-17,00:50:00,3.4830,3.4850,3.4825,3.4835,161
2012-07-17,00:55:00,3.4835,3.4860,3.4830,3.4855,495
2012-07-17,01:00:00,3.4855,3.4875,3.4850,3.4875,150
2012-07-17,01:05:00,3.4870,3.4870,3.4855,3.4860,71
2012-07-17,01:10:00,3.4865,3.4865,3.4850,3.4865,61
2012-07-17,01:15:00,3.4860,3.4875,3.4850,3.4875,53
2012-07-17,01:20:00,3.4875,3.4880,3.4870,3.4870,45
2012-07-17,01:25:00,3.4875,3.4910,3.4875,3.4905,172
2012-07-17,01:30:00,3.4905,3.4930,3.4900,3.4905,65
2012-07-17,01:35:00,3.4910,3.4910,3.4890,3.4900,42
2012-07-17,01:40:00,3.4895,3.4905,3.4890,3.4900,22
2012-07-17,01:45:00,3.4905,3.4925,3.4890,3.4890,87
2012-07-17,01:50:00,3.4900,3.4905,3.4900,3.4900,20
2012-07-17,01:55:00,3.4895,3.4920,3.4890,3.4920,88
2012-07-17,02:00:00,3.4915,3.5020,3.4905,3.4995,358
2012-07-17,02:05:00,3.4990,3.5025,3.4980,3.5005,213
2012-07-17,02:10:00,3.5010,3.5020,3.5000,3.5005,63
2012-07-17,02:15:00,3.5010,3.5030,3.5005,3.5030,36
2012-07-17,02:20:00,3.5020,3.5055,3.5020,3.5040,207
2012-07-17,02:25:00,3.5040,3.5050,3.5025,3.5025,50
2012-07-17,02:30:00,3.5025,3.5025,3.5020,3.5025,50
2012-07-17,02:35:00,3.5015,3.5015,3.5005,3.5010,39
2012-07-17,02:40:00,3.5010,3.5010,3.5005,3.5005,8
2012-07-17,02:45:00,3.5010,3.5010,3.5000,3.5000,35
2012-07-17,02:50:00,3.5000,3.5005,3.4970,3.4970,72
2012-07-17,02:55:00,3.4970,3.4975,3.4965,3.4965,27
2012-07-17,03:00:00,3.4965,3.4975,3.4960,3.4975,62
2012-07-17,03:05:00,3.4970,3.4970,3.4970,3.4970,2
2012-07-17,03:10:00,3.4975,3.4975,3.4965,3.4970,15
2012-07-17,03:15:00,3.4970,3.4975,3.4965,3.4975,22
2012-07-17,03:20:00,3.4970,3.4970,3.4965,3.4965,13
2012-07-17,03:25:00,3.4965,3.4970,3.4960,3.4970,15
2012-07-17,03:30:00,3.4960,3.4970,3.4955,3.4965,20
2012-07-17,03:35:00,3.4960,3.4960,3.4945,3.4950,20
2012-07-17,03:40:00,3.4945,3.4950,3.4935,3.4945,21
2012-07-17,03:45:00,3.4950,3.4950,3.4935,3.4935,9
2012-07-17,03:50:00,3.4945,3.4950,3.4935,3.4940,20
2012-07-17,03:55:00,3.4940,3.4955,3.4935,3.4950,29
2012-07-17,04:00:00,3.4950,3.4955,3.4950,3.4950,14
2012-07-17,04:05:00,3.4950,3.4955,3.4935,3.4955,29
2012-07-17,04:10:00,3.4950,3.4960,3.4945,3.4950,22
2012-07-17,04:15:00,3.4945,3.4945,3.4940,3.4940,2
2012-07-17,04:20:00,3.4945,3.4945,3.4935,3.4940,9
2012-07-17,04:25:00,3.4935,3.4950,3.4935,3.4950,11
2012-07-17,04:30:00,3.4945,3.4945,3.4935,3.4935,7
2012-07-17,04:35:00,3.4930,3.4930,3.4885,3.4895,137
2012-07-17,04:40:00,3.4900,3.4910,3.4890,3.4890,17
2012-07-17,04:45:00,3.4890,3.4890,3.4870,3.4870,35
2012-07-17,04:50:00,3.4890,3.4890,3.4890,3.4890,3
2012-07-17,04:55:00,3.4890,3.4890,3.4880,3.4885,5
2012-07-17,05:00:00,3.4880,3.4880,3.4870,3.4875,12
2012-07-17,05:05:00,3.4870,3.4885,3.4865,3.4885,7
2012-07-17,05:10:00,3.4875,3.4875,3.4855,3.4855,23
2012-07-17,06:00:00,3.4875,3.4915,3.4875,3.4885,40
2012-07-17,06:05:00,3.4885,3.4885,3.4870,3.4880,6
2012-07-17,06:10:00,3.4875,3.4875,3.4865,3.4865,13
2012-07-17,06:15:00,3.4870,3.4870,3.4870,3.4870,6
2012-07-17,06:20:00,3.4865,3.4865,3.4860,3.4860,15
2012-07-17,06:25:00,3.4875,3.4880,3.4875,3.4875,10
2012-07-17,06:30:00,3.4875,3.4875,3.4860,3.4875,11
2012-07-17,06:35:00,3.4880,3.4885,3.4880,3.4885,5
2012-07-17,06:40:00,3.4885,3.4885,3.4875,3.4875,3
2012-07-17,06:45:00,3.4875,3.4875,3.4865,3.4865,7
2012-07-17,06:50:00,3.4875,3.4885,3.4875,3.4885,8
2012-07-17,06:55:00,3.4890,3.4910,3.4890,3.4905,75
2012-07-17,07:00:00,3.4910,3.4915,3.4895,3.4905,51
2012-07-17,07:05:00,3.4900,3.4915,3.4895,3.4915,18
2012-07-17,07:10:00,3.4915,3.4915,3.4915,3.4915,1
2012-07-17,07:15:00,3.4905,3.4930,3.4905,3.4915,21
2012-07-17,07:20:00,3.4920,3.4925,3.4920,3.4925,2
2012-07-17,07:25:00,3.4920,3.4920,3.4910,3.4920,25
2012-07-17,07:30:00,3.4900,3.4900,3.4900,3.4900,2
2012-07-17,07:35:00,3.4910,3.4910,3.4900,3.4900,4
2012-07-17,07:40:00,3.4905,3.4910,3.4905,3.4910,2
2012-07-17,07:45:00,3.4905,3.4905,3.4905,3.4905,5
2012-07-17,07:55:00,3.4915,3.4920,3.4905,3.4920,13
2012-07-17,08:00:00,3.4910,3.4935,3.4910,3.4925,46
2012-07-17,08:05:00,3.4935,3.4950,3.4935,3.4940,58
2012-07-17,08:10:00,3.4940,3.4970,3.4940,3.4970,47
2012-07-17,08:15:00,3.4970,3.4975,3.4950,3.4955,30
2012-07-17,08:20:00,3.4955,3.4960,3.4935,3.4935,42
2012-07-17,08:25:00,3.4935,3.4945,3.4935,3.4945,26
2012-07-17,08:30:00,3.4945,3.4955,3.4945,3.4955,14
2012-07-17,08:35:00,3.4950,3.4950,3.4935,3.4935,5
2012-07-17,08:40:00,3.4935,3.4975,3.4935,3.4975,34
2012-07-17,08:45:00,3.4980,3.4980,3.4970,3.4970,25
2012-07-17,08:50:00,3.4970,3.4990,3.4965,3.4990,67
2012-07-17,08:55:00,3.4985,3.5010,3.4985,3.4995,213
2012-07-17,09:00:00,3.5000,3.5030,3.4910,3.4915,397
2012-07-17,09:05:00,3.4915,3.4930,3.4865,3.4885,473
2012-07-17,09:10:00,3.4890,3.4930,3.4880,3.4910,80
2012-07-17,09:15:00,3.4910,3.4930,3.4900,3.4930,121
2012-07-17,09:20:00,3.4935,3.4995,3.4925,3.4970,235
2012-07-17,09:25:00,3.4970,3.5050,3.4970,3.5030,145
2012-07-17,09:30:00,3.5035,3.5050,3.5005,3.5015,198
2012-07-17,09:35:00,3.5020,3.5125,3.5020,3.5065,782
2012-07-17,09:40:00,3.5060,3.5065,3.5035,3.5050,119
2012-07-17,09:45:00,3.5040,3.5075,3.5035,3.5050,109
2012-07-17,09:50:00,3.5060,3.5115,3.5060,3.5090,273
2012-07-17,09:55:00,3.5090,3.5090,3.5070,3.5080,144
2012-07-17,10:00:00,3.5090,3.5125,3.5085,3.5105,233
2012-07-17,10:05:00,3.5115,3.5115,3.5075,3.5080,109
2012-07-17,10:10:00,3.5085,3.5090,3.5070,3.5080,39
2012-07-17,10:15:00,3.5085,3.5085,3.5055,3.5065,84
2012-07-17,10:20:00,3.5070,3.5075,3.5055,3.5065,33
2012-07-17,10:25:00,3.5070,3.5070,3.5060,3.5065,14
2012-07-17,10:30:00,3.5070,3.5080,3.5060,3.5070,83
2012-07-17,10:35:00,3.5075,3.5085,3.5055,3.5070,88
2012-07-17,10:40:00,3.5075,3.5090,3.5065,3.5085,92
2012-07-17,10:45:00,3.5085,3.5085,3.5070,3.5080,74
2012-07-17,10:50:00,3.5085,3.5090,3.5060,3.5060,41
2012-07-17,10:55:00,3.5060,3.5060,3.5035,3.5045,79
2012-07-17,11:00:00,3.5045,3.5080,3.5045,3.5080,102
2012-07-17,11:05:00,3.5075,3.5075,3.5050,3.5050,27
2012-07-17,11:10:00,3.5055,3.5060,3.5020,3.5020,130
2012-07-17,11:15:00,3.5020,3.5030,3.5010,3.5025,60
2012-07-17,11:20:00,3.5025,3.5040,3.5025,3.5035,18
2012-07-17,11:25:00,3.5035,3.5045,3.5025,3.5030,19
2012-07-17,11:30:00,3.5050,3.5050,3.5050,3.5050,16
2012-07-17,11:35:00,3.5050,3.5050,3.5050,3.5050,6
2012-07-17,11:40:00,3.5055,3.5065,3.5045,3.5050,19
2012-07-17,11:45:00,3.5050,3.5055,3.5050,3.5055,16
2012-07-17,11:50:00,3.5060,3.5060,3.5050,3.5050,3
2012-07-17,11:55:00,3.5045,3.5045,3.5045,3.5045,2
2012-07-17,12:00:00,3.5055,3.5060,3.5055,3.5055,26
2012-07-17,12:05:00,3.5050,3.5060,3.5050,3.5060,11
2012-07-17,12:10:00,3.5060,3.5075,3.5060,3.5065,41
2012-07-17,12:15:00,3.5070,3.5075,3.5065,3.5075,20
2012-07-17,12:20:00,3.5065,3.5065,3.5045,3.5050,53
2012-07-17,12:25:00,3.5035,3.5050,3.5035,3.5040,8
2012-07-17,12:30:00,3.5040,3.5055,3.5030,3.5050,84
2012-07-17,12:35:00,3.5055,3.5090,3.5055,3.5090,35
2012-07-17,12:40:00,3.5085,3.5090,3.5080,3.5090,22
2012-07-17,12:45:00,3.5090,3.5100,3.5080,3.5095,80
2012-07-17,12:50:00,3.5095,3.5100,3.5090,3.5095,21
2012-07-17,12:55:00,3.5090,3.5090,3.5060,3.5065,25
2012-07-17,13:00:00,3.5070,3.5085,3.5060,3.5070,51
2012-07-17,13:05:00,3.5070,3.5080,3.5070,3.5080,39
2012-07-17,13:10:00,3.5070,3.5075,3.5060,3.5060,21
2012-07-17,13:15:00,3.5055,3.5055,3.5040,3.5040,46
2012-07-17,13:20:00,3.5040,3.5040,3.5025,3.5040,47
2012-07-17,13:25:00,3.5040,3.5040,3.5030,3.5030,42
2012-07-17,13:30:00,3.5030,3.5030,3.5000,3.5010,128
2012-07-17,13:35:00,3.5010,3.5010,3.4945,3.4945,202
2012-07-17,13:40:00,3.4950,3.4965,3.4945,3.4960,174
2012-07-17,13:45:00,3.4965,3.4965,3.4900,3.4905,280
2012-07-17,13:50:00,3.4900,3.4915,3.4875,3.4905,210
2012-07-17,13:55:00,3.4900,3.4915,3.4885,3.4910,163
2012-07-17,14:00:00,3.4915,3.4920,3.4880,3.4890,161
2012-07-17,14:05:00,3.4885,3.4895,3.4820,3.4880,504
2012-07-17,14:10:00,3.4880,3.4890,3.4855,3.4890,90
2012-07-17,14:15:00,3.4890,3.4890,3.4860,3.4885,85
2012-07-17,14:20:00,3.4890,3.4915,3.4890,3.4905,82
2012-07-17,14:25:00,3.4905,3.4920,3.4890,3.4895,99
2012-07-17,14:30:00,3.4890,3.4895,3.4865,3.4890,156
2012-07-17,14:35:00,3.4885,3.4905,3.4885,3.4905,79
2012-07-17,14:40:00,3.4905,3.4920,3.4895,3.4910,40
2012-07-17,14:45:00,3.4910,3.4915,3.4885,3.4885,33
2012-07-17,14:50:00,3.4885,3.4905,3.4865,3.4895,92
2012-07-17,14:55:00,3.4900,3.4935,3.4900,3.4915,124
2012-07-17,15:00:00,3.4910,3.4930,3.4905,3.4925,142
2012-07-17,15:05:00,3.4915,3.4960,3.4915,3.4945,244
2012-07-17,15:10:00,3.4955,3.4975,3.4950,3.4970,73
2012-07-17,15:15:00,3.4975,3.4995,3.4960,3.4960,173
2012-07-17,15:20:00,3.4960,3.4975,3.4950,3.4975,85
2012-07-17,15:25:00,3.4975,3.4975,3.4950,3.4960,28
2012-07-17,15:30:00,3.4970,3.4990,3.4970,3.4980,31
2012-07-17,15:35:00,3.4980,3.5030,3.4975,3.4975,214
2012-07-17,15:40:00,3.4980,3.4990,3.4970,3.4970,24
2012-07-17,15:45:00,3.4970,3.4970,3.4945,3.4950,60
2012-07-17,15:50:00,3.4950,3.4950,3.4930,3.4935,54
2012-07-17,15:55:00,3.4935,3.4935,3.4915,3.4920,49
2012-07-17,16:00:00,3.4915,3.4930,3.4915,3.4930,139
2012-07-17,16:05:00,3.4920,3.4940,3.4915,3.4940,33
2012-07-17,16:10:00,3.4945,3.4965,3.4945,3.4965,43
2012-07-17,16:15:00,3.4970,3.4980,3.4955,3.4965,25
2012-07-17,16:20:00,3.4960,3.4975,3.4960,3.4970,43
2012-07-17,16:25:00,3.4965,3.4970,3.4960,3.4965,18
2012-07-17,16:30:00,3.4955,3.4985,3.4955,3.4975,34
2012-07-17,16:35:00,3.4980,3.4990,3.4965,3.4970,50
2012-07-17,16:40:00,3.4980,3.5005,3.4970,3.4990,97
2012-07-17,16:45:00,3.5000,3.5015,3.4990,3.4990,93
2012-07-17,16:50:00,3.4995,3.5000,3.4985,3.4985,21
2012-07-17,16:55:00,3.4975,3.4975,3.4940,3.4945,138
2012-07-17,17:00:00,3.4940,3.4940,3.4925,3.4930,53
2012-07-17,17:05:00,3.4930,3.4965,3.4930,3.4945,56
2012-07-17,17:10:00,3.4965,3.4980,3.4955,3.4970,31
2012-07-17,17:15:00,3.4960,3.4965,3.4935,3.4950,81
2012-07-17,17:20:00,3.4950,3.4955,3.4925,3.4935,55
2012-07-17,17:25:00,3.4945,3.4945,3.4925,3.4935,26
2012-07-17,17:30:00,3.4930,3.4935,3.4920,3.4925,92
2012-07-17,17:35:00,3.4925,3.4930,3.4915,3.4920,69
2012-07-17,17:40:00,3.4915,3.4925,3.4910,3.4925,31
2012-07-17,17:45:00,3.4930,3.4940,3.4925,3.4930,8
2012-07-17,17:50:00,3.4925,3.4935,3.4920,3.4930,65
2012-07-17,17:55:00,3.4925,3.4930,3.4910,3.4930,21
2012-07-17,18:00:00,3.4925,3.4935,3.4920,3.4925,32
2012-07-17,18:05:00,3.4920,3.4920,3.4910,3.4915,22
2012-07-17,18:10:00,3.4910,3.4925,3.4905,3.4925,20
2012-07-17,18:15:00,3.4915,3.4915,3.4905,3.4915,15
2012-07-17,18:20:00,3.4915,3.4935,3.4910,3.4925,101
2012-07-17,18:25:00,3.4920,3.4935,3.4920,3.4930,42
2012-07-17,18:30:00,3.4930,3.4940,3.4920,3.4935,66
2012-07-17,18:35:00,3.4940,3.4955,3.4935,3.4945,54
2012-07-17,18:40:00,3.4950,3.4950,3.4915,3.4920,32
2012-07-17,18:45:00,3.4925,3.4925,3.4915,3.4915,33
2012-07-17,18:50:00,3.4925,3.4950,3.4920,3.4940,103
2012-07-17,18:55:00,3.4935,3.4935,3.4895,3.4895,96
2012-07-17,19:00:00,3.4895,3.4915,3.4880,3.4910,118
2012-07-17,19:05:00,3.4915,3.4915,3.4880,3.4880,51
2012-07-17,19:10:00,3.4880,3.4890,3.4855,3.4880,108
2012-07-17,19:15:00,3.4885,3.4895,3.4870,3.4885,34
2012-07-17,19:20:00,3.4880,3.4890,3.4875,3.4890,23
2012-07-17,19:25:00,3.4890,3.4895,3.4865,3.4870,45
2012-07-17,19:30:00,3.4870,3.4870,3.4840,3.4855,279
2012-07-17,19:35:00,3.4865,3.4895,3.4855,3.4890,119
2012-07-17,19:40:00,3.4885,3.4910,3.4880,3.4900,64
2012-07-17,19:45:00,3.4900,3.4940,3.4900,3.4910,207
2012-07-17,19:50:00,3.4910,3.4920,3.4885,3.4885,114
2012-07-17,19:55:00,3.4880,3.4885,3.4860,3.4870,52
2012-07-17,20:00:00,3.4870,3.4890,3.4850,3.4855,116
2012-07-17,20:05:00,3.4855,3.4870,3.4855,3.4860,58
2012-07-17,20:10:00,3.4865,3.4900,3.4855,3.4900,119
2012-07-17,20:15:00,3.4885,3.4895,3.4860,3.4880,82
2012-07-17,20:20:00,3.4880,3.4890,3.4840,3.4855,145
2012-07-17,20:25:00,3.4855,3.4885,3.4845,3.4880,151
2012-07-17,20:30:00,3.4875,3.4875,3.4845,3.4870,72
2012-07-17,20:35:00,3.4865,3.4870,3.4850,3.4865,79
2012-07-17,20:40:00,3.4855,3.4870,3.4850,3.4865,77
2012-07-17,20:45:00,3.4865,3.4865,3.4835,3.4850,94
2012-07-17,20:50:00,3.4850,3.4890,3.4835,3.4880,274
2012-07-17,20:55:00,3.4880,3.4880,3.4860,3.4865,207
2012-07-17,21:00:00,3.4875,3.4875,3.4840,3.4875,160
2012-07-17,21:05:00,3.4875,3.4885,3.4860,3.4875,77
2012-07-17,21:10:00,3.4870,3.4895,3.4870,3.4880,100
2012-07-17,21:15:00,3.4890,3.4895,3.4870,3.4895,65
2012-07-17,21:20:00,3.4885,3.4945,3.4875,3.4920,500
2012-07-17,21:25:00,3.4925,3.4935,3.4900,3.4925,138
2012-07-17,21:30:00,3.4920,3.4965,3.4920,3.4955,185
2012-07-17,21:35:00,3.4955,3.4965,3.4935,3.4935,197
2012-07-17,21:40:00,3.4940,3.4945,3.4880,3.4880,311
2012-07-17,21:45:00,3.4880,3.4895,3.4835,3.4845,467
2012-07-17,21:50:00,3.4840,3.4850,3.4805,3.4815,299
2012-07-17,21:55:00,3.4825,3.4845,3.4820,3.4840,158
2012-07-17,22:00:00,3.4845,3.4845,3.4545,3.4615,2741
2012-07-17,22:05:00,3.4610,3.4610,3.4410,3.4450,2456
2012-07-17,22:10:00,3.4450,3.4570,3.4410,3.4525,1244
2012-07-17,22:15:00,3.4520,3.4540,3.4440,3.4470,1077
2012-07-17,22:20:00,3.4465,3.4525,3.4450,3.4495,467
2012-07-17,22:25:00,3.4500,3.4530,3.4475,3.4495,411
2012-07-17,22:30:00,3.4495,3.4495,3.4440,3.4490,567
2012-07-17,22:35:00,3.4490,3.4495,3.4335,3.4340,1095
2012-07-17,22:40:00,3.4345,3.4385,3.4340,3.4365,743
2012-07-17,22:45:00,3.4365,3.4375,3.4325,3.4370,581
2012-07-17,22:50:00,3.4365,3.4445,3.4330,3.4405,547
2012-07-17,22:55:00,3.4410,3.4445,3.4400,3.4425,345
2012-07-17,23:00:00,3.4430,3.4465,3.4405,3.4435,525
2012-07-17,23:05:00,3.4440,3.4485,3.4440,3.4480,435
2012-07-17,23:10:00,3.4480,3.4520,3.4475,3.4490,408
2012-07-17,23:15:00,3.4495,3.4515,3.4485,3.4495,375
2012-07-17,23:20:00,3.4495,3.4550,3.4495,3.4510,221
2012-07-17,23:25:00,3.4510,3.4525,3.4475,3.4490,137
2012-07-17,23:30:00,3.4490,3.4500,3.4470,3.4495,122
2012-07-17,23:35:00,3.4485,3.4555,3.4480,3.4540,256
2012-07-17,23:40:00,3.4540,3.4565,3.4495,3.4565,296
2012-07-17,23:45:00,3.4560,3.4585,3.4530,3.4545,241
2012-07-17,23:50:00,3.4535,3.4540,3.4470,3.4475,329
2012-07-17,23:55:00,3.4475,3.4525,3.4450,3.4525,528
2012-07-18,00:00:00,3.4525,3.4590,3.4515,3.4570,402
2012-07-18,00:05:00,3.4570,3.4620,3.4525,3.4530,445
2012-07-18,00:10:00,3.4530,3.4545,3.4485,3.4515,305
2012-07-18,00:15:00,3.4515,3.4565,3.4510,3.4565,162
2012-07-18,00:20:00,3.4560,3.4605,3.4560,3.4580,258
2012-07-18,00:25:00,3.4580,3.4615,3.4570,3.4595,141
2012-07-18,00:30:00,3.4595,3.4625,3.4580,3.4580,338
2012-07-18,00:35:00,3.4585,3.4610,3.4580,3.4585,85
2012-07-18,00:40:00,3.4585,3.4590,3.4575,3.4585,83
2012-07-18,00:45:00,3.4590,3.4600,3.4585,3.4600,85
2012-07-18,00:50:00,3.4600,3.4615,3.4535,3.4555,335
2012-07-18,00:55:00,3.4555,3.4570,3.4535,3.4565,630
2012-07-18,01:00:00,3.4565,3.4590,3.4555,3.4585,123
2012-07-18,01:05:00,3.4585,3.4585,3.4560,3.4565,94
2012-07-18,01:10:00,3.4565,3.4565,3.4530,3.4555,201
2012-07-18,01:15:00,3.4555,3.4600,3.4545,3.4580,164
2012-07-18,01:20:00,3.4585,3.4605,3.4575,3.4600,166
2012-07-18,01:25:00,3.4600,3.4630,3.4595,3.4620,237
2012-07-18,01:30:00,3.4610,3.4650,3.4610,3.4650,158
2012-07-18,01:35:00,3.4640,3.4645,3.4620,3.4625,68
2012-07-18,01:40:00,3.4615,3.4640,3.4610,3.4620,145
2012-07-18,01:45:00,3.4620,3.4630,3.4620,3.4620,30
2012-07-18,01:50:00,3.4620,3.4630,3.4600,3.4620,106
2012-07-18,01:55:00,3.4615,3.4615,3.4575,3.4575,86
2012-07-18,02:00:00,3.4580,3.4600,3.4575,3.4585,41
2012-07-18,02:05:00,3.4595,3.4620,3.4595,3.4605,29
2012-07-18,02:10:00,3.4605,3.4640,3.4600,3.4630,166
2012-07-18,02:15:00,3.4625,3.4625,3.4600,3.4600,12
2012-07-18,02:20:00,3.4610,3.4625,3.4595,3.4620,13
2012-07-18,02:25:00,3.4615,3.4625,3.4600,3.4610,27
2012-07-18,02:30:00,3.4615,3.4630,3.4600,3.4630,48
2012-07-18,02:35:00,3.4610,3.4615,3.4610,3.4615,5
2012-07-18,02:40:00,3.4610,3.4610,3.4600,3.4610,8
2012-07-18,02:45:00,3.4620,3.4625,3.4615,3.4620,34
2012-07-18,02:50:00,3.4620,3.4625,3.4615,3.4615,15
2012-07-18,02:55:00,3.4620,3.4645,3.4620,3.4635,74
2012-07-18,03:00:00,3.4640,3.4660,3.4635,3.4635,71
2012-07-18,03:05:00,3.4630,3.4630,3.4610,3.4610,23
2012-07-18,03:10:00,3.4615,3.4615,3.4600,3.4600,19
2012-07-18,03:15:00,3.4600,3.4615,3.4600,3.4615,20
2012-07-18,03:20:00,3.4605,3.4615,3.4600,3.4600,10
2012-07-18,03:25:00,3.4610,3.4615,3.4580,3.4580,38
2012-07-18,03:30:00,3.4580,3.4595,3.4555,3.4595,28
2012-07-18,03:35:00,3.4585,3.4600,3.4570,3.4580,33
2012-07-18,03:40:00,3.4575,3.4610,3.4575,3.4610,24
2012-07-18,03:45:00,3.4595,3.4610,3.4595,3.4595,10
2012-07-18,03:50:00,3.4610,3.4615,3.4605,3.4605,15
2012-07-18,03:55:00,3.4610,3.4625,3.4595,3.4625,24
2012-07-18,04:00:00,3.4620,3.4640,3.4605,3.4640,59
2012-07-18,04:05:00,3.4625,3.4655,3.4625,3.4655,6
2012-07-18,04:10:00,3.4650,3.4660,3.4640,3.4640,26
2012-07-18,04:15:00,3.4655,3.4655,3.4635,3.4635,19
2012-07-18,04:20:00,3.4645,3.4655,3.4645,3.4650,10
2012-07-18,04:25:00,3.4640,3.4640,3.4630,3.4630,4
2012-07-18,04:30:00,3.4630,3.4670,3.4615,3.4660,59
2012-07-18,04:35:00,3.4670,3.4685,3.4670,3.4685,76
2012-07-18,04:40:00,3.4685,3.4685,3.4675,3.4685,11
2012-07-18,04:45:00,3.4675,3.4695,3.4665,3.4695,68
2012-07-18,04:50:00,3.4695,3.4715,3.4695,3.4705,227
2012-07-18,04:55:00,3.4705,3.4710,3.4690,3.4700,16
2012-07-18,05:00:00,3.4705,3.4705,3.4690,3.4700,10
2012-07-18,05:05:00,3.4700,3.4705,3.4690,3.4690,10
2012-07-18,05:10:00,3.4690,3.4700,3.4685,3.4685,15
2012-07-18,06:00:00,3.4685,3.4715,3.4650,3.4705,81
2012-07-18,06:05:00,3.4695,3.4715,3.4685,3.4685,20
2012-07-18,06:10:00,3.4685,3.4710,3.4670,3.4710,35
2012-07-18,06:15:00,3.4710,3.4715,3.4695,3.4710,8
2012-07-18,06:20:00,3.4715,3.4735,3.4715,3.4725,25
2012-07-18,06:25:00,3.4730,3.4735,3.4730,3.4730,5
2012-07-18,06:30:00,3.4710,3.4710,3.4700,3.4700,10
2012-07-18,06:35:00,3.4700,3.4700,3.4700,3.4700,2
2012-07-18,06:40:00,3.4705,3.4710,3.4700,3.4705,14
2012-07-18,06:45:00,3.4705,3.4705,3.4705,3.4705,12
2012-07-18,06:50:00,3.4705,3.4705,3.4695,3.4705,23
2012-07-18,06:55:00,3.4695,3.4695,3.4685,3.4685,12
2012-07-18,07:00:00,3.4700,3.4705,3.4680,3.4680,22
2012-07-18,07:05:00,3.4685,3.4700,3.4680,3.4700,14
2012-07-18,07:10:00,3.4700,3.4710,3.4700,3.4710,21
2012-07-18,07:15:00,3.4690,3.4700,3.4690,3.4700,8
2012-07-18,07:25:00,3.4710,3.4720,3.4710,3.4720,7
2012-07-18,07:30:00,3.4725,3.4725,3.4720,3.4725,4
2012-07-18,07:35:00,3.4725,3.4740,3.4725,3.4740,7
2012-07-18,07:40:00,3.4740,3.4740,3.4705,3.4705,42
2012-07-18,07:45:00,3.4705,3.4720,3.4695,3.4720,30
2012-07-18,07:50:00,3.4715,3.4720,3.4705,3.4705,6
2012-07-18,07:55:00,3.4710,3.4710,3.4700,3.4705,19
2012-07-18,08:00:00,3.4710,3.4710,3.4675,3.4680,81
2012-07-18,08:05:00,3.4680,3.4695,3.4670,3.4680,19
2012-07-18,08:15:00,3.4680,3.4685,3.4665,3.4680,37
2012-07-18,08:20:00,3.4685,3.4720,3.4685,3.4710,29
2012-07-18,08:25:00,3.4705,3.4710,3.4685,3.4685,22
2012-07-18,08:30:00,3.4685,3.4690,3.4680,3.4680,15
2012-07-18,08:35:00,3.4675,3.4685,3.4665,3.4665,22
2012-07-18,08:40:00,3.4665,3.4685,3.4660,3.4685,44
2012-07-18,08:45:00,3.4685,3.4700,3.4680,3.4700,18
2012-07-18,08:50:00,3.4700,3.4730,3.4690,3.4725,76
2012-07-18,08:55:00,3.4720,3.4800,3.4720,3.4785,422
2012-07-18,09:00:00,3.4780,3.4835,3.4770,3.4785,450
2012-07-18,09:05:00,3.4795,3.4800,3.4735,3.4755,99
2012-07-18,09:10:00,3.4755,3.4760,3.4745,3.4745,44
2012-07-18,09:15:00,3.4745,3.4750,3.4720,3.4720,171
2012-07-18,09:20:00,3.4715,3.4725,3.4700,3.4705,124
2012-07-18,09:25:00,3.4705,3.4720,3.4705,3.4705,31
2012-07-18,09:30:00,3.4715,3.4720,3.4675,3.4675,201
2012-07-18,09:35:00,3.4680,3.4715,3.4650,3.4710,145
2012-07-18,09:40:00,3.4705,3.4715,3.4695,3.4710,79
2012-07-18,09:45:00,3.4710,3.4725,3.4695,3.4695,69
2012-07-18,09:50:00,3.4700,3.4705,3.4685,3.4685,26
2012-07-18,09:55:00,3.4695,3.4700,3.4670,3.4685,69
2012-07-18,10:00:00,3.4680,3.4710,3.4670,3.4710,59
2012-07-18,10:05:00,3.4680,3.4685,3.4665,3.4670,52
2012-07-18,10:10:00,3.4665,3.4690,3.4665,3.4680,36
2012-07-18,10:15:00,3.4685,3.4690,3.4675,3.4690,12
2012-07-18,10:20:00,3.4690,3.4695,3.4660,3.4675,47
2012-07-18,10:25:00,3.4680,3.4685,3.4670,3.4675,10
2012-07-18,10:30:00,3.4680,3.4700,3.4655,3.4690,66
2012-07-18,10:35:00,3.4695,3.4705,3.4690,3.4700,16
2012-07-18,10:40:00,3.4700,3.4705,3.4680,3.4690,31
2012-07-18,10:45:00,3.4680,3.4685,3.4670,3.4675,16
2012-07-18,10:50:00,3.4670,3.4680,3.4665,3.4665,45
2012-07-18,10:55:00,3.4675,3.4690,3.4675,3.4690,15
2012-07-18,11:00:00,3.4675,3.4675,3.4655,3.4665,44
2012-07-18,11:05:00,3.4660,3.4660,3.4595,3.4600,154
2012-07-18,11:10:00,3.4595,3.4625,3.4590,3.4620,56
2012-07-18,11:15:00,3.4620,3.4620,3.4600,3.4605,29
2012-07-18,11:20:00,3.4595,3.4605,3.4580,3.4590,53
2012-07-18,11:25:00,3.4590,3.4610,3.4580,3.4585,54
2012-07-18,11:30:00,3.4590,3.4600,3.4590,3.4600,6
2012-07-18,11:35:00,3.4600,3.4605,3.4590,3.4605,21
2012-07-18,11:40:00,3.4595,3.4600,3.4590,3.4600,15
2012-07-18,11:45:00,3.4600,3.4600,3.4585,3.4585,16
2012-07-18,11:50:00,3.4590,3.4610,3.4575,3.4605,34
2012-07-18,11:55:00,3.4600,3.4600,3.4585,3.4590,9
2012-07-18,12:00:00,3.4585,3.4585,3.4555,3.4565,61
2012-07-18,12:05:00,3.4575,3.4575,3.4555,3.4570,39
2012-07-18,12:10:00,3.4575,3.4575,3.4560,3.4565,29
2012-07-18,12:15:00,3.4570,3.4575,3.4555,3.4560,54
2012-07-18,12:20:00,3.4555,3.4575,3.4555,3.4575,17
2012-07-18,12:25:00,3.4575,3.4595,3.4570,3.4595,53
2012-07-18,12:30:00,3.4595,3.4605,3.4580,3.4595,70
2012-07-18,12:35:00,3.4590,3.4595,3.4570,3.4570,11
2012-07-18,12:40:00,3.4570,3.4570,3.4560,3.4570,25
2012-07-18,12:45:00,3.4570,3.4580,3.4560,3.4575,25
2012-07-18,12:50:00,3.4575,3.4585,3.4575,3.4585,18
2012-07-18,12:55:00,3.4585,3.4600,3.4565,3.4600,52
2012-07-18,13:00:00,3.4595,3.4595,3.4560,3.4565,70
2012-07-18,13:05:00,3.4565,3.4570,3.4560,3.4570,9
2012-07-18,13:10:00,3.4570,3.4585,3.4555,3.4560,27
2012-07-18,13:15:00,3.4555,3.4555,3.4530,3.4530,144
2012-07-18,13:20:00,3.4525,3.4530,3.4515,3.4515,81
2012-07-18,13:25:00,3.4520,3.4530,3.4515,3.4525,49
2012-07-18,13:30:00,3.4525,3.4540,3.4520,3.4530,111
2012-07-18,13:35:00,3.4530,3.4535,3.4510,3.4515,86
2012-07-18,13:40:00,3.4520,3.4535,3.4515,3.4525,43
2012-07-18,13:45:00,3.4520,3.4540,3.4515,3.4535,30
2012-07-18,13:50:00,3.4535,3.4560,3.4535,3.4550,98
2012-07-18,13:55:00,3.4545,3.4565,3.4545,3.4560,94
2012-07-18,14:00:00,3.4560,3.4560,3.4550,3.4555,85
2012-07-18,14:05:00,3.4560,3.4605,3.4560,3.4570,195
2012-07-18,14:10:00,3.4575,3.4575,3.4555,3.4555,30
2012-07-18,14:15:00,3.4555,3.4565,3.4550,3.4555,116
2012-07-18,14:20:00,3.4560,3.4600,3.4550,3.4600,217
2012-07-18,14:25:00,3.4600,3.4655,3.4590,3.4635,287
2012-07-18,14:30:00,3.4650,3.4670,3.4635,3.4640,173
2012-07-18,14:35:00,3.4650,3.4655,3.4615,3.4635,87
2012-07-18,14:40:00,3.4630,3.4645,3.4625,3.4640,44
2012-07-18,14:45:00,3.4645,3.4665,3.4640,3.4665,144
2012-07-18,14:50:00,3.4665,3.4690,3.4635,3.4640,145
2012-07-18,14:55:00,3.4640,3.4680,3.4640,3.4665,95
2012-07-18,15:00:00,3.4675,3.4700,3.4655,3.4670,143
2012-07-18,15:05:00,3.4675,3.4675,3.4640,3.4650,55
2012-07-18,15:10:00,3.4640,3.4670,3.4635,3.4670,57
2012-07-18,15:15:00,3.4675,3.4675,3.4655,3.4665,42
2012-07-18,15:20:00,3.4660,3.4665,3.4640,3.4645,20
2012-07-18,15:25:00,3.4645,3.4650,3.4620,3.4645,84
2012-07-18,15:30:00,3.4645,3.4670,3.4645,3.4670,42
2012-07-18,15:35:00,3.4675,3.4680,3.4615,3.4625,64
2012-07-18,15:40:00,3.4625,3.4640,3.4615,3.4630,29
2012-07-18,15:45:00,3.4635,3.4665,3.4635,3.4660,75
2012-07-18,15:50:00,3.4670,3.4670,3.4640,3.4645,34
2012-07-18,15:55:00,3.4645,3.4650,3.4620,3.4645,67
2012-07-18,16:00:00,3.4645,3.4645,3.4620,3.4620,38
2012-07-18,16:05:00,3.4630,3.4630,3.4605,3.4610,43
2012-07-18,16:10:00,3.4615,3.4620,3.4600,3.4615,44
2012-07-18,16:15:00,3.4615,3.4635,3.4610,3.4615,123
2012-07-18,16:20:00,3.4615,3.4630,3.4615,3.4630,35
2012-07-18,16:25:00,3.4630,3.4635,3.4610,3.4610,37
2012-07-18,16:30:00,3.4620,3.4645,3.4605,3.4635,135
2012-07-18,16:35:00,3.4640,3.4665,3.4640,3.4645,81
2012-07-18,16:40:00,3.4645,3.4660,3.4645,3.4650,12
2012-07-18,16:45:00,3.4660,3.4670,3.4650,3.4660,34
2012-07-18,16:50:00,3.4650,3.4660,3.4645,3.4655,13
2012-07-18,16:55:00,3.4640,3.4645,3.4630,3.4635,15
2012-07-18,17:00:00,3.4640,3.4640,3.4580,3.4580,137
2012-07-18,17:05:00,3.4580,3.4585,3.4565,3.4570,156
2012-07-18,17:10:00,3.4570,3.4570,3.4515,3.4535,342
2012-07-18,17:15:00,3.4535,3.4545,3.4525,3.4545,108
2012-07-18,17:20:00,3.4545,3.4550,3.4525,3.4545,86
2012-07-18,17:25:00,3.4545,3.4555,3.4530,3.4555,40
2012-07-18,17:30:00,3.4555,3.4565,3.4540,3.4550,111
2012-07-18,17:35:00,3.4540,3.4550,3.4535,3.4545,36
2012-07-18,17:40:00,3.4535,3.4550,3.4520,3.4540,55
2012-07-18,17:45:00,3.4535,3.4555,3.4530,3.4555,20
2012-07-18,17:50:00,3.4535,3.4535,3.4475,3.4490,296
2012-07-18,17:55:00,3.4495,3.4495,3.4475,3.4485,33
2012-07-18,18:00:00,3.4495,3.4500,3.4420,3.4435,219
2012-07-18,18:05:00,3.4440,3.4460,3.4440,3.4450,54
2012-07-18,18:10:00,3.4460,3.4475,3.4450,3.4450,88
2012-07-18,18:15:00,3.4460,3.4470,3.4450,3.4450,109
2012-07-18,18:20:00,3.4460,3.4490,3.4450,3.4470,107
2012-07-18,18:25:00,3.4480,3.4490,3.4460,3.4490,21
2012-07-18,18:30:00,3.4490,3.4500,3.4480,3.4480,34
2012-07-18,18:35:00,3.4490,3.4495,3.4485,3.4485,34
2012-07-18,18:40:00,3.4490,3.4505,3.4480,3.4505,33
2012-07-18,18:45:00,3.4500,3.4515,3.4500,3.4515,37
2012-07-18,18:50:00,3.4515,3.4525,3.4500,3.4500,84
2012-07-18,18:55:00,3.4495,3.4495,3.4460,3.4460,76
2012-07-18,19:00:00,3.4465,3.4470,3.4410,3.4445,193
2012-07-18,19:05:00,3.4445,3.4450,3.4435,3.4450,22
2012-07-18,19:10:00,3.4450,3.4460,3.4430,3.4450,85
2012-07-18,19:15:00,3.4445,3.4480,3.4445,3.4480,98
2012-07-18,19:20:00,3.4480,3.4495,3.4470,3.4475,43
2012-07-18,19:25:00,3.4485,3.4500,3.4475,3.4500,30
2012-07-18,19:30:00,3.4505,3.4510,3.4405,3.4420,176
2012-07-18,19:35:00,3.4420,3.4455,3.4410,3.4450,88
2012-07-18,19:40:00,3.4445,3.4460,3.4430,3.4455,57
2012-07-18,19:45:00,3.4460,3.4485,3.4440,3.4465,50
2012-07-18,19:50:00,3.4460,3.4510,3.4460,3.4465,199
2012-07-18,19:55:00,3.4460,3.4475,3.4460,3.4460,45
2012-07-18,20:00:00,3.4465,3.4490,3.4460,3.4480,120
2012-07-18,20:05:00,3.4475,3.4475,3.4405,3.4420,379
2012-07-18,20:10:00,3.4420,3.4435,3.4385,3.4435,371
2012-07-18,20:15:00,3.4435,3.4455,3.4420,3.4440,173
2012-07-18,20:20:00,3.4440,3.4460,3.4430,3.4450,117
2012-07-18,20:25:00,3.4455,3.4465,3.4440,3.4450,80
2012-07-18,20:30:00,3.4445,3.4475,3.4385,3.4445,393
2012-07-18,20:35:00,3.4445,3.4445,3.4400,3.4420,113
2012-07-18,20:40:00,3.4415,3.4425,3.4350,3.4380,596
2012-07-18,20:45:00,3.4385,3.4390,3.4365,3.4385,286
2012-07-18,20:50:00,3.4390,3.4420,3.4365,3.4400,184
2012-07-18,20:55:00,3.4395,3.4415,3.4380,3.4415,132
2012-07-18,21:00:00,3.4415,3.4435,3.4390,3.4400,199
2012-07-18,21:05:00,3.4400,3.4430,3.4400,3.4415,87
2012-07-18,21:10:00,3.4415,3.4440,3.4410,3.4430,153
2012-07-18,21:15:00,3.4430,3.4460,3.4420,3.4450,88
2012-07-18,21:20:00,3.4455,3.4570,3.4455,3.4555,761
2012-07-18,21:25:00,3.4555,3.4565,3.4505,3.4535,401
2012-07-18,21:30:00,3.4535,3.4565,3.4490,3.4555,269
2012-07-18,21:35:00,3.4555,3.4640,3.4555,3.4620,923
2012-07-18,21:40:00,3.4625,3.4650,3.4600,3.4605,288
2012-07-18,21:45:00,3.4610,3.4640,3.4585,3.4590,323
2012-07-18,21:50:00,3.4595,3.4615,3.4570,3.4610,171
2012-07-18,21:55:00,3.4610,3.4660,3.4570,3.4570,621
2012-07-18,22:00:00,3.4575,3.4685,3.4575,3.4660,489
2012-07-18,22:05:00,3.4665,3.4670,3.4635,3.4650,142
2012-07-18,22:10:00,3.4650,3.4670,3.4635,3.4645,233
2012-07-18,22:15:00,3.4650,3.4670,3.4645,3.4650,359
2012-07-18,22:20:00,3.4650,3.4660,3.4625,3.4625,152
2012-07-18,22:25:00,3.4630,3.4650,3.4610,3.4630,171
2012-07-18,22:30:00,3.4640,3.4655,3.4580,3.4595,322
2012-07-18,22:35:00,3.4590,3.4660,3.4585,3.4645,280
2012-07-18,22:40:00,3.4650,3.4725,3.4650,3.4725,535
2012-07-18,22:45:00,3.4725,3.4750,3.4715,3.4715,570
2012-07-18,22:50:00,3.4720,3.4740,3.4715,3.4725,236
2012-07-18,22:55:00,3.4725,3.4780,3.4720,3.4745,416
2012-07-18,23:00:00,3.4750,3.4765,3.4735,3.4750,227
2012-07-18,23:05:00,3.4745,3.4750,3.4655,3.4685,470
2012-07-18,23:10:00,3.4690,3.4690,3.4640,3.4665,151
2012-07-18,23:15:00,3.4660,3.4670,3.4640,3.4665,155
2012-07-18,23:20:00,3.4660,3.4670,3.4655,3.4660,57
2012-07-18,23:25:00,3.4665,3.4700,3.4660,3.4690,184
2012-07-18,23:30:00,3.4690,3.4705,3.4675,3.4690,94
2012-07-18,23:35:00,3.4685,3.4725,3.4685,3.4715,111
2012-07-18,23:40:00,3.4710,3.4730,3.4710,3.4710,81
2012-07-18,23:45:00,3.4705,3.4710,3.4680,3.4685,70
2012-07-18,23:50:00,3.4675,3.4675,3.4605,3.4630,443
2012-07-18,23:55:00,3.4640,3.4645,3.4620,3.4625,212
2012-07-19,00:00:00,3.4625,3.4655,3.4620,3.4650,140
2012-07-19,00:05:00,3.4645,3.4695,3.4645,3.4675,124
2012-07-19,00:10:00,3.4675,3.4685,3.4655,3.4660,123
2012-07-19,00:15:00,3.4660,3.4670,3.4640,3.4670,110
2012-07-19,00:20:00,3.4665,3.4675,3.4655,3.4660,87
2012-07-19,00:25:00,3.4660,3.4670,3.4655,3.4670,44
2012-07-19,00:30:00,3.4660,3.4685,3.4660,3.4680,115
2012-07-19,00:35:00,3.4685,3.4695,3.4670,3.4680,117
2012-07-19,00:40:00,3.4680,3.4705,3.4675,3.4700,132
2012-07-19,00:45:00,3.4705,3.4725,3.4700,3.4705,201
2012-07-19,00:50:00,3.4710,3.4735,3.4705,3.4715,147
2012-07-19,00:55:00,3.4720,3.4745,3.4695,3.4735,624
2012-07-19,01:00:00,3.4735,3.4750,3.4685,3.4690,315
2012-07-19,01:05:00,3.4695,3.4715,3.4690,3.4710,47
2012-07-19,01:10:00,3.4710,3.4710,3.4690,3.4700,29
2012-07-19,01:15:00,3.4705,3.4710,3.4695,3.4710,45
2012-07-19,01:20:00,3.4710,3.4720,3.4710,3.4710,41
2012-07-19,01:25:00,3.4710,3.4720,3.4700,3.4705,33
2012-07-19,01:30:00,3.4700,3.4705,3.4675,3.4675,150
2012-07-19,01:35:00,3.4685,3.4700,3.4675,3.4675,63
2012-07-19,01:40:00,3.4675,3.4680,3.4665,3.4675,80
2012-07-19,01:45:00,3.4680,3.4695,3.4680,3.4690,30
2012-07-19,01:50:00,3.4690,3.4690,3.4655,3.4660,55
2012-07-19,01:55:00,3.4660,3.4675,3.4650,3.4665,90
2012-07-19,02:00:00,3.4660,3.4700,3.4660,3.4695,53
2012-07-19,02:05:00,3.4700,3.4700,3.4690,3.4690,51
2012-07-19,02:10:00,3.4685,3.4685,3.4675,3.4685,7
2012-07-19,02:15:00,3.4680,3.4690,3.4680,3.4690,8
2012-07-19,02:20:00,3.4680,3.4700,3.4680,3.4700,54
2012-07-19,02:25:00,3.4700,3.4710,3.4695,3.4695,24
2012-07-19,02:30:00,3.4690,3.4710,3.4680,3.4710,45
2012-07-19,02:35:00,3.4710,3.4710,3.4690,3.4690,26
2012-07-19,02:40:00,3.4690,3.4695,3.4670,3.4670,176
2012-07-19,02:45:00,3.4675,3.4695,3.4670,3.4695,23
2012-07-19,02:50:00,3.4680,3.4690,3.4670,3.4690,12
2012-07-19,02:55:00,3.4685,3.4700,3.4685,3.4700,8
2012-07-19,03:00:00,3.4695,3.4715,3.4695,3.4715,23
2012-07-19,03:05:00,3.4700,3.4710,3.4700,3.4710,7
2012-07-19,03:10:00,3.4695,3.4730,3.4695,3.4725,25
2012-07-19,03:15:00,3.4730,3.4730,3.4730,3.4730,1
2012-07-19,03:20:00,3.4730,3.4740,3.4720,3.4720,27
2012-07-19,03:25:00,3.4725,3.4735,3.4710,3.4735,12
2012-07-19,03:30:00,3.4730,3.4740,3.4725,3.4725,17
2012-07-19,03:35:00,3.4725,3.4740,3.4725,3.4740,14
2012-07-19,03:40:00,3.4740,3.4745,3.4735,3.4740,13
2012-07-19,03:45:00,3.4735,3.4735,3.4725,3.4725,23
2012-07-19,03:50:00,3.4725,3.4730,3.4725,3.4730,4
2012-07-19,03:55:00,3.4725,3.4740,3.4720,3.4740,13
2012-07-19,04:00:00,3.4735,3.4735,3.4710,3.4710,8
2012-07-19,04:05:00,3.4725,3.4725,3.4700,3.4700,13
2012-07-19,04:10:00,3.4710,3.4725,3.4710,3.4725,11
2012-07-19,04:15:00,3.4715,3.4730,3.4710,3.4725,6
2012-07-19,04:20:00,3.4720,3.4720,3.4710,3.4710,10
2012-07-19,04:25:00,3.4710,3.4715,3.4710,3.4715,5
2012-07-19,04:30:00,3.4710,3.4720,3.4710,3.4720,2
2012-07-19,04:35:00,3.4725,3.4725,3.4725,3.4725,2
2012-07-19,04:40:00,3.4725,3.4730,3.4710,3.4720,20
2012-07-19,04:45:00,3.4720,3.4720,3.4710,3.4715,3
2012-07-19,04:50:00,3.4725,3.4730,3.4720,3.4720,10
2012-07-19,04:55:00,3.4735,3.4735,3.4735,3.4735,2
2012-07-19,05:00:00,3.4735,3.4755,3.4725,3.4750,47
2012-07-19,05:05:00,3.4755,3.4755,3.4755,3.4755,13
2012-07-19,05:10:00,3.4755,3.4755,3.4750,3.4750,7
2012-07-19,06:00:00,3.4740,3.4790,3.4705,3.4775,61
2012-07-19,06:05:00,3.4770,3.4775,3.4755,3.4760,21
2012-07-19,06:10:00,3.4760,3.4765,3.4755,3.4760,4
2012-07-19,06:15:00,3.4750,3.4760,3.4740,3.4740,24
2012-07-19,06:20:00,3.4760,3.4765,3.4750,3.4765,5
2012-07-19,06:30:00,3.4755,3.4765,3.4755,3.4765,3
2012-07-19,06:40:00,3.4760,3.4760,3.4745,3.4745,7
2012-07-19,06:45:00,3.4745,3.4755,3.4745,3.4755,7
2012-07-19,06:55:00,3.4755,3.4755,3.4755,3.4755,1
2012-07-19,07:00:00,3.4745,3.4745,3.4740,3.4745,11
2012-07-19,07:05:00,3.4745,3.4745,3.4740,3.4740,12
2012-07-19,07:10:00,3.4740,3.4740,3.4725,3.4725,6
2012-07-19,07:15:00,3.4725,3.4740,3.4720,3.4740,14
2012-07-19,07:20:00,3.4735,3.4735,3.4730,3.4730,2
2012-07-19,07:25:00,3.4720,3.4720,3.4720,3.4720,1
2012-07-19,07:30:00,3.4720,3.4720,3.4720,3.4720,3
2012-07-19,07:35:00,3.4720,3.4720,3.4710,3.4710,20
2012-07-19,07:40:00,3.4705,3.4705,3.4695,3.4700,19
2012-07-19,07:45:00,3.4710,3.4735,3.4705,3.4735,18
2012-07-19,07:50:00,3.4735,3.4735,3.4730,3.4730,2
2012-07-19,07:55:00,3.4720,3.4720,3.4705,3.4705,14
2012-07-19,08:00:00,3.4720,3.4760,3.4720,3.4760,56
2012-07-19,08:05:00,3.4755,3.4755,3.4750,3.4750,15
2012-07-19,08:10:00,3.4750,3.4755,3.4740,3.4755,19
2012-07-19,08:15:00,3.4760,3.4760,3.4750,3.4755,18
2012-07-19,08:20:00,3.4750,3.4750,3.4750,3.4750,1
2012-07-19,08:25:00,3.4750,3.4760,3.4750,3.4750,11
2012-07-19,08:30:00,3.4750,3.4750,3.4750,3.4750,3
2012-07-19,08:35:00,3.4745,3.4755,3.4745,3.4755,4
2012-07-19,08:40:00,3.4755,3.4765,3.4755,3.4765,12
2012-07-19,08:45:00,3.4765,3.4765,3.4760,3.4760,5
2012-07-19,08:50:00,3.4775,3.4775,3.4765,3.4775,25
2012-07-19,08:55:00,3.4760,3.4800,3.4760,3.4800,94
2012-07-19,09:00:00,3.4805,3.4815,3.4785,3.4800,196
2012-07-19,09:05:00,3.4800,3.4810,3.4780,3.4780,101
2012-07-19,09:10:00,3.4780,3.4800,3.4760,3.4765,77
2012-07-19,09:15:00,3.4765,3.4770,3.4745,3.4745,44
2012-07-19,09:20:00,3.4750,3.4765,3.4740,3.4760,73
2012-07-19,09:25:00,3.4755,3.4755,3.4715,3.4720,95
2012-07-19,09:30:00,3.4710,3.4740,3.4710,3.4735,85
2012-07-19,09:35:00,3.4730,3.4730,3.4705,3.4705,71
2012-07-19,09:40:00,3.4725,3.4745,3.4725,3.4745,47
2012-07-19,09:45:00,3.4740,3.4750,3.4735,3.4745,20
2012-07-19,09:50:00,3.4750,3.4760,3.4740,3.4755,52
2012-07-19,09:55:00,3.4745,3.4745,3.4725,3.4730,43
2012-07-19,10:00:00,3.4740,3.4745,3.4740,3.4740,19
2012-07-19,10:05:00,3.4745,3.4755,3.4735,3.4745,32
2012-07-19,10:10:00,3.4750,3.4760,3.4750,3.4760,13
2012-07-19,10:15:00,3.4765,3.4775,3.4760,3.4770,29
2012-07-19,10:20:00,3.4775,3.4775,3.4770,3.4770,17
2012-07-19,10:25:00,3.4755,3.4775,3.4755,3.4775,19
2012-07-19,10:30:00,3.4780,3.4795,3.4780,3.4785,45
2012-07-19,10:35:00,3.4780,3.4780,3.4770,3.4780,50
2012-07-19,10:40:00,3.4780,3.4815,3.4780,3.4805,77
2012-07-19,10:45:00,3.4815,3.4820,3.4790,3.4815,93
2012-07-19,10:50:00,3.4820,3.4840,3.4805,3.4805,125
2012-07-19,10:55:00,3.4805,3.4810,3.4800,3.4800,18
2012-07-19,11:00:00,3.4800,3.4810,3.4780,3.4810,134
2012-07-19,11:05:00,3.4810,3.4820,3.4805,3.4805,140
2012-07-19,11:10:00,3.4815,3.4840,3.4805,3.4840,89
2012-07-19,11:15:00,3.4840,3.4845,3.4830,3.4830,29
2012-07-19,11:20:00,3.4825,3.4830,3.4810,3.4810,99
2012-07-19,11:25:00,3.4815,3.4815,3.4800,3.4800,16
2012-07-19,11:30:00,3.4815,3.4815,3.4810,3.4810,6
2012-07-19,11:35:00,3.4815,3.4840,3.4815,3.4840,39
2012-07-19,11:40:00,3.4835,3.4845,3.4835,3.4845,18
2012-07-19,11:45:00,3.4845,3.4875,3.4845,3.4870,71
2012-07-19,11:50:00,3.4865,3.4900,3.4865,3.4900,141
2012-07-19,11:55:00,3.4895,3.4935,3.4895,3.4930,204
2012-07-19,12:00:00,3.4925,3.4925,3.4910,3.4910,49
2012-07-19,12:05:00,3.4910,3.4910,3.4910,3.4910,23
2012-07-19,12:10:00,3.4900,3.4910,3.4895,3.4905,31
2012-07-19,12:15:00,3.4905,3.4905,3.4895,3.4895,28
2012-07-19,12:20:00,3.4895,3.4900,3.4880,3.4880,29
2012-07-19,12:25:00,3.4880,3.4890,3.4880,3.4880,22
2012-07-19,12:30:00,3.4890,3.4905,3.4875,3.4880,81
2012-07-19,12:35:00,3.4880,3.4895,3.4880,3.4895,47
2012-07-19,12:40:00,3.4895,3.4900,3.4880,3.4900,47
2012-07-19,12:45:00,3.4900,3.4910,3.4900,3.4910,50
2012-07-19,12:50:00,3.4905,3.4910,3.4890,3.4890,43
2012-07-19,12:55:00,3.4885,3.4890,3.4880,3.4880,25
2012-07-19,13:00:00,3.4885,3.4885,3.4870,3.4885,48
2012-07-19,13:05:00,3.4885,3.4885,3.4870,3.4875,35
2012-07-19,13:10:00,3.4875,3.4875,3.4865,3.4870,42
2012-07-19,13:15:00,3.4870,3.4875,3.4845,3.4845,45
2012-07-19,13:20:00,3.4845,3.4860,3.4835,3.4850,79
2012-07-19,13:25:00,3.4855,3.4860,3.4845,3.4850,24
2012-07-19,13:30:00,3.4850,3.4865,3.4845,3.4865,63
2012-07-19,13:35:00,3.4870,3.4940,3.4860,3.4930,307
2012-07-19,13:40:00,3.4930,3.4965,3.4925,3.4960,326
2012-07-19,13:45:00,3.4960,3.4965,3.4940,3.4940,174
2012-07-19,13:50:00,3.4940,3.4945,3.4930,3.4935,52
2012-07-19,13:55:00,3.4925,3.4930,3.4910,3.4920,97
2012-07-19,14:00:00,3.4915,3.4930,3.4910,3.4930,53
2012-07-19,14:05:00,3.4920,3.4950,3.4920,3.4950,51
2012-07-19,14:10:00,3.4950,3.4965,3.4945,3.4945,143
2012-07-19,14:15:00,3.4950,3.4955,3.4935,3.4945,76
2012-07-19,14:20:00,3.4945,3.4975,3.4940,3.4970,74
2012-07-19,14:25:00,3.4970,3.4970,3.4955,3.4965,32
2012-07-19,14:30:00,3.4965,3.4965,3.4935,3.4945,97
2012-07-19,14:35:00,3.4945,3.4960,3.4935,3.4960,29
2012-07-19,14:40:00,3.4950,3.4950,3.4935,3.4935,39
2012-07-19,14:45:00,3.4935,3.4940,3.4920,3.4930,140
2012-07-19,14:50:00,3.4925,3.4945,3.4910,3.4945,156
2012-07-19,14:55:00,3.4940,3.4960,3.4940,3.4940,77
2012-07-19,15:00:00,3.4935,3.5025,3.4925,3.5020,330
2012-07-19,15:05:00,3.5015,3.5045,3.5000,3.5020,317
2012-07-19,15:10:00,3.5020,3.5020,3.4970,3.4980,450
2012-07-19,15:15:00,3.4985,3.5030,3.4985,3.5025,375
2012-07-19,15:20:00,3.5030,3.5030,3.5005,3.5010,130
2012-07-19,15:25:00,3.5005,3.5005,3.4980,3.4980,82
2012-07-19,15:30:00,3.4985,3.5000,3.4980,3.4990,84
2012-07-19,15:35:00,3.4985,3.4990,3.4975,3.4980,34
2012-07-19,15:40:00,3.4980,3.5000,3.4980,3.4995,44
2012-07-19,15:45:00,3.4995,3.5020,3.4990,3.5015,107
2012-07-19,15:50:00,3.5010,3.5025,3.4990,3.5000,161
2012-07-19,15:55:00,3.4995,3.4995,3.4960,3.4960,121
2012-07-19,16:00:00,3.4970,3.4990,3.4960,3.4985,65
2012-07-19,16:05:00,3.4985,3.4995,3.4975,3.4990,35
2012-07-19,16:10:00,3.4980,3.4995,3.4980,3.4990,38
2012-07-19,16:15:00,3.4990,3.5005,3.4990,3.4990,96
2012-07-19,16:20:00,3.4995,3.5025,3.4990,3.5010,81
2012-07-19,16:25:00,3.5010,3.5015,3.5000,3.5010,65
2012-07-19,16:30:00,3.5005,3.5025,3.5005,3.5015,34
2012-07-19,16:35:00,3.5015,3.5015,3.4995,3.5010,139
2012-07-19,16:40:00,3.5005,3.5020,3.4990,3.5000,194
2012-07-19,16:45:00,3.4995,3.5015,3.4970,3.4975,218
2012-07-19,16:50:00,3.4970,3.4980,3.4960,3.4980,92
2012-07-19,16:55:00,3.4985,3.4995,3.4980,3.4995,23
2012-07-19,17:00:00,3.4990,3.4995,3.4985,3.4990,79
2012-07-19,17:05:00,3.4985,3.4990,3.4980,3.4980,55
2012-07-19,17:10:00,3.4985,3.5000,3.4975,3.4995,76
2012-07-19,17:15:00,3.4995,3.4995,3.4980,3.4985,57
2012-07-19,17:20:00,3.4985,3.5000,3.4985,3.5000,32
2012-07-19,17:25:00,3.4995,3.5015,3.4995,3.5015,66
2012-07-19,17:30:00,3.5010,3.5015,3.5005,3.5010,17
2012-07-19,17:35:00,3.5005,3.5015,3.4990,3.5015,42
2012-07-19,17:40:00,3.5020,3.5025,3.5015,3.5015,55
2012-07-19,17:45:00,3.5010,3.5015,3.5000,3.5005,55
2012-07-19,17:50:00,3.5015,3.5065,3.5010,3.5050,194
2012-07-19,17:55:00,3.5055,3.5075,3.5050,3.5065,203
2012-07-19,18:00:00,3.5065,3.5100,3.5060,3.5100,201
2012-07-19,18:05:00,3.5100,3.5100,3.5085,3.5095,249
2012-07-19,18:10:00,3.5095,3.5140,3.5090,3.5115,534
2012-07-19,18:15:00,3.5110,3.5115,3.5090,3.5100,122
2012-07-19,18:20:00,3.5100,3.5135,3.5100,3.5115,143
2012-07-19,18:25:00,3.5120,3.5160,3.5110,3.5160,282
2012-07-19,18:30:00,3.5160,3.5170,3.5150,3.5160,268
2012-07-19,18:35:00,3.5160,3.5160,3.5130,3.5135,131
2012-07-19,18:40:00,3.5140,3.5150,3.5140,3.5145,47
2012-07-19,18:45:00,3.5140,3.5160,3.5135,3.5140,105
2012-07-19,18:50:00,3.5140,3.5140,3.5090,3.5090,231
2012-07-19,18:55:00,3.5095,3.5110,3.5085,3.5100,82
2012-07-19,19:00:00,3.5105,3.5110,3.5075,3.5075,115
2012-07-19,19:05:00,3.5075,3.5130,3.5075,3.5120,189
2012-07-19,19:10:00,3.5115,3.5145,3.5115,3.5140,65
2012-07-19,19:15:00,3.5140,3.5140,3.5100,3.5110,119
2012-07-19,19:20:00,3.5125,3.5155,3.5120,3.5150,123
2012-07-19,19:25:00,3.5150,3.5150,3.5125,3.5125,51
2012-07-19,19:30:00,3.5130,3.5185,3.5130,3.5185,234
2012-07-19,19:35:00,3.5180,3.5215,3.5175,3.5190,526
2012-07-19,19:40:00,3.5185,3.5300,3.5185,3.5265,941
2012-07-19,19:45:00,3.5270,3.5365,3.5260,3.5345,793
2012-07-19,19:50:00,3.5345,3.5370,3.5330,3.5355,449
2012-07-19,19:55:00,3.5355,3.5360,3.5320,3.5330,522
2012-07-19,20:00:00,3.5325,3.5345,3.5320,3.5340,305
2012-07-19,20:05:00,3.5345,3.5375,3.5325,3.5360,748
2012-07-19,20:10:00,3.5365,3.5400,3.5310,3.5335,1064
2012-07-19,20:15:00,3.5335,3.5395,3.5335,3.5380,554
2012-07-19,20:20:00,3.5385,3.5450,3.5370,3.5390,1209
2012-07-19,20:25:00,3.5385,3.5390,3.5335,3.5350,519
2012-07-19,20:30:00,3.5345,3.5385,3.5305,3.5310,783
2012-07-19,20:35:00,3.5310,3.5315,3.5260,3.5300,881
2012-07-19,20:40:00,3.5300,3.5330,3.5285,3.5300,309
2012-07-19,20:45:00,3.5300,3.5335,3.5300,3.5300,198
2012-07-19,20:50:00,3.5300,3.5335,3.5270,3.5275,230
2012-07-19,20:55:00,3.5275,3.5300,3.5255,3.5265,372
2012-07-19,21:00:00,3.5270,3.5295,3.5260,3.5275,141
2012-07-19,21:05:00,3.5270,3.5270,3.5220,3.5250,431
2012-07-19,21:10:00,3.5245,3.5260,3.5180,3.5215,607
2012-07-19,21:15:00,3.5225,3.5270,3.5225,3.5250,427
2012-07-19,21:20:00,3.5250,3.5280,3.5250,3.5270,188
2012-07-19,21:25:00,3.5265,3.5290,3.5250,3.5275,215
2012-07-19,21:30:00,3.5275,3.5280,3.5235,3.5275,221
2012-07-19,21:35:00,3.5275,3.5325,3.5275,3.5295,423
2012-07-19,21:40:00,3.5295,3.5310,3.5260,3.5295,325
2012-07-19,21:45:00,3.5295,3.5295,3.5235,3.5260,426
2012-07-19,21:50:00,3.5260,3.5295,3.5255,3.5265,291
2012-07-19,21:55:00,3.5265,3.5285,3.5240,3.5285,162
2012-07-19,22:00:00,3.5280,3.5285,3.5185,3.5230,893
2012-07-19,22:05:00,3.5230,3.5230,3.5180,3.5210,364
2012-07-19,22:10:00,3.5210,3.5215,3.5115,3.5170,871
2012-07-19,22:15:00,3.5160,3.5205,3.5155,3.5200,371
2012-07-19,22:20:00,3.5200,3.5215,3.5195,3.5200,374
2012-07-19,22:25:00,3.5200,3.5205,3.5180,3.5195,404
2012-07-19,22:30:00,3.5195,3.5215,3.5165,3.5170,372
2012-07-19,22:35:00,3.5175,3.5180,3.5130,3.5155,268
2012-07-19,22:40:00,3.5155,3.5185,3.5130,3.5180,400
2012-07-19,22:45:00,3.5175,3.5220,3.5175,3.5190,363
2012-07-19,22:50:00,3.5195,3.5205,3.5175,3.5190,195
2012-07-19,22:55:00,3.5190,3.5205,3.5170,3.5190,210
2012-07-19,23:00:00,3.5195,3.5220,3.5185,3.5210,325
2012-07-19,23:05:00,3.5215,3.5350,3.5200,3.5310,1360
2012-07-19,23:10:00,3.5315,3.5340,3.5275,3.5305,708
2012-07-19,23:15:00,3.5310,3.5315,3.5285,3.5290,222
2012-07-19,23:20:00,3.5295,3.5300,3.5245,3.5245,262
2012-07-19,23:25:00,3.5250,3.5265,3.5230,3.5235,345
2012-07-19,23:30:00,3.5235,3.5260,3.5230,3.5245,356
2012-07-19,23:35:00,3.5240,3.5275,3.5235,3.5265,236
2012-07-19,23:40:00,3.5270,3.5280,3.5250,3.5255,205
2012-07-19,23:45:00,3.5255,3.5260,3.5235,3.5250,301
2012-07-19,23:50:00,3.5255,3.5285,3.5160,3.5170,1129
2012-07-19,23:55:00,3.5170,3.5195,3.5150,3.5180,747
2012-07-20,00:00:00,3.5180,3.5190,3.5160,3.5180,216
2012-07-20,00:05:00,3.5175,3.5185,3.5175,3.5175,231
2012-07-20,00:10:00,3.5175,3.5250,3.5175,3.5245,361
2012-07-20,00:15:00,3.5250,3.5250,3.5235,3.5245,353
2012-07-20,00:20:00,3.5240,3.5280,3.5240,3.5270,506
2012-07-20,00:25:00,3.5275,3.5300,3.5265,3.5270,540
2012-07-20,00:30:00,3.5270,3.5275,3.5245,3.5250,334
2012-07-20,00:35:00,3.5245,3.5295,3.5245,3.5295,403
2012-07-20,00:40:00,3.5295,3.5335,3.5290,3.5325,703
2012-07-20,00:45:00,3.5325,3.5330,3.5310,3.5325,472
2012-07-20,00:50:00,3.5320,3.5330,3.5280,3.5295,320
2012-07-20,00:55:00,3.5295,3.5350,3.5270,3.5340,1582
2012-07-20,01:00:00,3.5340,3.5350,3.5325,3.5340,564
2012-07-20,01:05:00,3.5335,3.5350,3.5330,3.5340,61
2012-07-20,01:10:00,3.5335,3.5375,3.5335,3.5370,276
2012-07-20,01:15:00,3.5365,3.5385,3.5350,3.5370,369
2012-07-20,01:20:00,3.5365,3.5380,3.5365,3.5370,287
2012-07-20,01:25:00,3.5370,3.5380,3.5355,3.5360,280
2012-07-20,01:30:00,3.5355,3.5355,3.5320,3.5320,260
2012-07-20,01:35:00,3.5325,3.5340,3.5255,3.5270,344
2012-07-20,01:40:00,3.5270,3.5300,3.5265,3.5285,111
2012-07-20,01:45:00,3.5280,3.5325,3.5280,3.5295,253
2012-07-20,01:50:00,3.5295,3.5315,3.5275,3.5295,242
2012-07-20,01:55:00,3.5290,3.5295,3.5270,3.5280,256
2012-07-20,02:00:00,3.5280,3.5300,3.5275,3.5290,56
2012-07-20,02:05:00,3.5285,3.5290,3.5275,3.5280,85
2012-07-20,02:10:00,3.5280,3.5305,3.5275,3.5305,68
2012-07-20,02:15:00,3.5300,3.5310,3.5290,3.5310,37
2012-07-20,02:20:00,3.5310,3.5310,3.5285,3.5290,48
2012-07-20,02:25:00,3.5295,3.5310,3.5285,3.5310,31
2012-07-20,02:30:00,3.5305,3.5310,3.5295,3.5305,36
2012-07-20,02:35:00,3.5310,3.5325,3.5310,3.5320,49
2012-07-20,02:40:00,3.5320,3.5330,3.5315,3.5320,17
2012-07-20,02:45:00,3.5320,3.5325,3.5300,3.5300,19
2012-07-20,02:50:00,3.5310,3.5315,3.5295,3.5315,20
2012-07-20,02:55:00,3.5310,3.5320,3.5310,3.5310,30
2012-07-20,03:00:00,3.5315,3.5320,3.5310,3.5320,103
2012-07-20,03:05:00,3.5320,3.5335,3.5320,3.5330,31
2012-07-20,03:10:00,3.5330,3.5335,3.5320,3.5325,84
2012-07-20,03:15:00,3.5320,3.5340,3.5320,3.5340,31
2012-07-20,03:20:00,3.5340,3.5345,3.5320,3.5325,19
2012-07-20,03:25:00,3.5325,3.5330,3.5325,3.5325,30
2012-07-20,03:30:00,3.5325,3.5345,3.5325,3.5335,28
2012-07-20,03:35:00,3.5325,3.5340,3.5320,3.5335,32
2012-07-20,03:40:00,3.5335,3.5345,3.5330,3.5335,31
2012-07-20,03:45:00,3.5330,3.5340,3.5330,3.5335,53
2012-07-20,03:50:00,3.5335,3.5335,3.5315,3.5315,43
2012-07-20,03:55:00,3.5315,3.5320,3.5310,3.5310,80
2012-07-20,04:00:00,3.5315,3.5315,3.5300,3.5300,54
2012-07-20,04:05:00,3.5300,3.5315,3.5295,3.5315,14
2012-07-20,04:10:00,3.5315,3.5320,3.5290,3.5295,18
2012-07-20,04:15:00,3.5295,3.5300,3.5290,3.5295,21
2012-07-20,04:20:00,3.5300,3.5310,3.5290,3.5300,11
2012-07-20,04:25:00,3.5300,3.5300,3.5290,3.5290,7
2012-07-20,04:30:00,3.5290,3.5305,3.5285,3.5305,25
2012-07-20,04:35:00,3.5300,3.5300,3.5290,3.5290,2
2012-07-20,04:40:00,3.5305,3.5305,3.5305,3.5305,9
2012-07-20,04:45:00,3.5310,3.5310,3.5305,3.5305,3
2012-07-20,04:50:00,3.5305,3.5310,3.5290,3.5290,17
2012-07-20,04:55:00,3.5290,3.5300,3.5280,3.5295,32
2012-07-20,05:00:00,3.5285,3.5300,3.5280,3.5280,12
2012-07-20,05:05:00,3.5280,3.5285,3.5280,3.5280,8
2012-07-20,05:10:00,3.5280,3.5300,3.5280,3.5290,12
2012-07-20,06:00:00,3.5270,3.5270,3.5235,3.5255,57
2012-07-20,06:05:00,3.5260,3.5260,3.5245,3.5245,5
2012-07-20,06:10:00,3.5245,3.5245,3.5245,3.5245,1
2012-07-20,06:15:00,3.5245,3.5265,3.5245,3.5265,7
2012-07-20,06:20:00,3.5270,3.5270,3.5270,3.5270,4
2012-07-20,06:25:00,3.5265,3.5265,3.5255,3.5255,9
2012-07-20,06:30:00,3.5270,3.5275,3.5270,3.5270,8
2012-07-20,06:35:00,3.5270,3.5270,3.5270,3.5270,7
2012-07-20,06:40:00,3.5275,3.5280,3.5275,3.5280,5
2012-07-20,06:45:00,3.5265,3.5270,3.5265,3.5270,4
2012-07-20,06:50:00,3.5265,3.5265,3.5240,3.5250,33
2012-07-20,07:00:00,3.5250,3.5260,3.5245,3.5250,10
2012-07-20,07:05:00,3.5250,3.5260,3.5250,3.5260,2
2012-07-20,07:10:00,3.5260,3.5270,3.5260,3.5270,30
2012-07-20,07:15:00,3.5275,3.5285,3.5270,3.5280,13
2012-07-20,07:20:00,3.5280,3.5280,3.5270,3.5270,13
2012-07-20,07:25:00,3.5275,3.5275,3.5265,3.5265,17
2012-07-20,07:30:00,3.5265,3.5280,3.5265,3.5270,87
2012-07-20,07:35:00,3.5265,3.5275,3.5265,3.5275,16
2012-07-20,07:40:00,3.5275,3.5285,3.5275,3.5285,9
2012-07-20,07:45:00,3.5285,3.5285,3.5280,3.5280,10
2012-07-20,07:50:00,3.5280,3.5285,3.5275,3.5275,15
2012-07-20,07:55:00,3.5275,3.5275,3.5265,3.5265,14
2012-07-20,08:00:00,3.5260,3.5265,3.5255,3.5265,16
2012-07-20,08:05:00,3.5250,3.5250,3.5205,3.5210,166
2012-07-20,08:10:00,3.5215,3.5215,3.5210,3.5210,42
2012-07-20,08:15:00,3.5205,3.5215,3.5205,3.5215,8
2012-07-20,08:20:00,3.5210,3.5215,3.5210,3.5215,11
2012-07-20,08:25:00,3.5210,3.5210,3.5205,3.5205,22
2012-07-20,08:30:00,3.5205,3.5210,3.5205,3.5205,23
2012-07-20,08:35:00,3.5205,3.5215,3.5205,3.5215,15
2012-07-20,08:40:00,3.5215,3.5215,3.5205,3.5210,32
2012-07-20,08:45:00,3.5210,3.5215,3.5205,3.5210,51
2012-07-20,08:50:00,3.5215,3.5215,3.5205,3.5215,17
2012-07-20,08:55:00,3.5215,3.5215,3.5150,3.5160,459
2012-07-20,09:00:00,3.5155,3.5205,3.5145,3.5195,471
2012-07-20,09:05:00,3.5190,3.5210,3.5175,3.5185,202
2012-07-20,09:10:00,3.5195,3.5200,3.5170,3.5185,235
2012-07-20,09:15:00,3.5190,3.5190,3.5150,3.5155,214
2012-07-20,09:20:00,3.5155,3.5170,3.5140,3.5140,311
2012-07-20,09:25:00,3.5140,3.5155,3.5130,3.5150,302
2012-07-20,09:30:00,3.5140,3.5155,3.5130,3.5155,41
2012-07-20,09:35:00,3.5160,3.5165,3.5140,3.5140,84
2012-07-20,09:40:00,3.5140,3.5155,3.5130,3.5150,49
2012-07-20,09:45:00,3.5155,3.5160,3.5150,3.5155,44
2012-07-20,09:50:00,3.5170,3.5185,3.5160,3.5160,61
2012-07-20,09:55:00,3.5160,3.5215,3.5155,3.5205,119
2012-07-20,10:00:00,3.5205,3.5215,3.5185,3.5190,46
2012-07-20,10:05:00,3.5195,3.5200,3.5190,3.5190,57
2012-07-20,10:10:00,3.5185,3.5190,3.5175,3.5175,29
2012-07-20,10:15:00,3.5175,3.5190,3.5175,3.5190,11
2012-07-20,10:20:00,3.5190,3.5195,3.5180,3.5180,13
2012-07-20,10:25:00,3.5180,3.5180,3.5180,3.5180,1
2012-07-20,10:30:00,3.5175,3.5180,3.5155,3.5155,42
2012-07-20,10:35:00,3.5155,3.5170,3.5155,3.5170,58
2012-07-20,10:40:00,3.5165,3.5170,3.5140,3.5160,128
2012-07-20,10:45:00,3.5145,3.5150,3.5130,3.5140,85
2012-07-20,10:50:00,3.5130,3.5145,3.5115,3.5135,68
2012-07-20,10:55:00,3.5135,3.5180,3.5135,3.5160,174
2012-07-20,11:00:00,3.5170,3.5180,3.5155,3.5165,76
2012-07-20,11:05:00,3.5165,3.5165,3.5125,3.5135,55
2012-07-20,11:10:00,3.5135,3.5140,3.5135,3.5135,16
2012-07-20,11:15:00,3.5130,3.5140,3.5120,3.5125,119
2012-07-20,11:20:00,3.5130,3.5130,3.5050,3.5070,414
2012-07-20,11:25:00,3.5075,3.5095,3.5055,3.5090,106
2012-07-20,11:30:00,3.5095,3.5100,3.5090,3.5090,19
2012-07-20,11:35:00,3.5090,3.5135,3.5090,3.5135,67
2012-07-20,11:40:00,3.5130,3.5135,3.5105,3.5110,33
2012-07-20,11:45:00,3.5110,3.5110,3.5095,3.5110,61
2012-07-20,11:50:00,3.5100,3.5120,3.5100,3.5120,28
2012-07-20,11:55:00,3.5120,3.5120,3.5090,3.5115,49
2012-07-20,12:00:00,3.5115,3.5130,3.5110,3.5130,30
2012-07-20,12:05:00,3.5135,3.5140,3.5130,3.5135,18
2012-07-20,12:10:00,3.5135,3.5135,3.5135,3.5135,5
2012-07-20,12:15:00,3.5140,3.5150,3.5140,3.5150,46
2012-07-20,12:20:00,3.5150,3.5160,3.5150,3.5155,34
2012-07-20,12:25:00,3.5160,3.5165,3.5155,3.5155,21
2012-07-20,12:30:00,3.5155,3.5165,3.5140,3.5150,69
2012-07-20,12:35:00,3.5145,3.5150,3.5130,3.5140,19
2012-07-20,12:40:00,3.5140,3.5140,3.5130,3.5135,17
2012-07-20,12:45:00,3.5130,3.5140,3.5125,3.5135,32
2012-07-20,12:50:00,3.5135,3.5140,3.5130,3.5130,25
2012-07-20,12:55:00,3.5135,3.5135,3.5130,3.5130,26
2012-07-20,13:00:00,3.5140,3.5145,3.5125,3.5145,41
2012-07-20,13:05:00,3.5140,3.5145,3.5130,3.5130,61
2012-07-20,13:10:00,3.5130,3.5140,3.5125,3.5135,46
2012-07-20,13:15:00,3.5135,3.5135,3.5125,3.5125,15
2012-07-20,13:20:00,3.5130,3.5130,3.5125,3.5130,14
2012-07-20,13:25:00,3.5125,3.5125,3.5120,3.5120,19
2012-07-20,13:30:00,3.5120,3.5120,3.5100,3.5105,137
2012-07-20,13:35:00,3.5105,3.5105,3.5025,3.5025,251
2012-07-20,13:40:00,3.5025,3.5040,3.4995,3.5030,355
2012-07-20,13:45:00,3.5035,3.5040,3.5020,3.5035,60
2012-07-20,13:50:00,3.5030,3.5055,3.5030,3.5055,56
2012-07-20,13:55:00,3.5045,3.5050,3.5040,3.5040,37
2012-07-20,14:00:00,3.5040,3.5045,3.5025,3.5040,102
2012-07-20,14:05:00,3.5040,3.5040,3.5005,3.5020,113
2012-07-20,14:10:00,3.5020,3.5040,3.5015,3.5030,123
2012-07-20,14:15:00,3.5030,3.5045,3.5005,3.5010,164
2012-07-20,14:20:00,3.5015,3.5035,3.5010,3.5020,53
2012-07-20,14:25:00,3.5020,3.5025,3.5005,3.5025,75
2012-07-20,14:30:00,3.5040,3.5055,3.5030,3.5055,148
2012-07-20,14:35:00,3.5050,3.5055,3.5035,3.5055,93
2012-07-20,14:40:00,3.5055,3.5060,3.5035,3.5050,97
2012-07-20,14:45:00,3.5050,3.5055,3.5040,3.5050,89
2012-07-20,14:50:00,3.5055,3.5060,3.5050,3.5055,39
2012-07-20,14:55:00,3.5055,3.5070,3.5040,3.5040,118
2012-07-20,15:00:00,3.5045,3.5045,3.5030,3.5035,61
2012-07-20,15:05:00,3.5040,3.5090,3.5040,3.5075,149
2012-07-20,15:10:00,3.5075,3.5090,3.5050,3.5065,127
2012-07-20,15:15:00,3.5070,3.5075,3.5050,3.5055,61
2012-07-20,15:20:00,3.5055,3.5070,3.5035,3.5040,48
2012-07-20,15:25:00,3.5035,3.5055,3.5035,3.5050,69
2012-07-20,15:30:00,3.5045,3.5055,3.5035,3.5040,107
2012-07-20,15:35:00,3.5040,3.5050,3.5030,3.5045,57
2012-07-20,15:40:00,3.5045,3.5060,3.5035,3.5055,82
2012-07-20,15:45:00,3.5045,3.5050,3.5030,3.5040,99
2012-07-20,15:50:00,3.5045,3.5055,3.5035,3.5050,69
2012-07-20,15:55:00,3.5050,3.5065,3.5035,3.5035,125
2012-07-20,16:00:00,3.5040,3.5045,3.5020,3.5025,107
2012-07-20,16:05:00,3.5030,3.5050,3.5030,3.5050,36
2012-07-20,16:10:00,3.5040,3.5045,3.5030,3.5035,95
2012-07-20,16:15:00,3.5040,3.5050,3.5030,3.5040,123
2012-07-20,16:20:00,3.5040,3.5040,3.5025,3.5035,132
2012-07-20,16:25:00,3.5035,3.5035,3.5015,3.5030,85
2012-07-20,16:30:00,3.5025,3.5030,3.5000,3.5000,185
2012-07-20,16:35:00,3.4995,3.5000,3.4960,3.4975,262
2012-07-20,16:40:00,3.4975,3.4980,3.4965,3.4975,130
2012-07-20,16:45:00,3.4975,3.4975,3.4925,3.4935,441
2012-07-20,16:50:00,3.4930,3.4955,3.4920,3.4950,261
2012-07-20,16:55:00,3.4945,3.4970,3.4940,3.4965,131
2012-07-20,17:00:00,3.4970,3.4975,3.4925,3.4950,138
2012-07-20,17:05:00,3.4950,3.4955,3.4935,3.4940,99
2012-07-20,17:10:00,3.4945,3.4945,3.4900,3.4900,290
2012-07-20,17:15:00,3.4900,3.4905,3.4880,3.4885,167
2012-07-20,17:20:00,3.4885,3.4900,3.4880,3.4885,101
2012-07-20,17:25:00,3.4880,3.4895,3.4875,3.4880,132
2012-07-20,17:30:00,3.4875,3.4890,3.4875,3.4885,86
2012-07-20,17:35:00,3.4885,3.4890,3.4870,3.4875,83
2012-07-20,17:40:00,3.4895,3.4915,3.4890,3.4890,102
2012-07-20,17:45:00,3.4890,3.4895,3.4845,3.4875,221
2012-07-20,17:50:00,3.4875,3.4875,3.4825,3.4860,341
2012-07-20,17:55:00,3.4855,3.4860,3.4810,3.4810,192
2012-07-20,18:00:00,3.4810,3.4820,3.4785,3.4790,587
2012-07-20,18:05:00,3.4790,3.4790,3.4755,3.4780,480
2012-07-20,18:10:00,3.4775,3.4780,3.4750,3.4760,133
2012-07-20,18:15:00,3.4765,3.4785,3.4760,3.4760,187
2012-07-20,18:20:00,3.4760,3.4790,3.4750,3.4790,244
2012-07-20,18:25:00,3.4790,3.4820,3.4775,3.4810,153
2012-07-20,18:30:00,3.4805,3.4815,3.4780,3.4795,135
2012-07-20,18:35:00,3.4790,3.4810,3.4770,3.4775,282
2012-07-20,18:40:00,3.4770,3.4785,3.4760,3.4765,156
2012-07-20,18:45:00,3.4765,3.4795,3.4765,3.4790,40
2012-07-20,18:50:00,3.4795,3.4800,3.4775,3.4775,93
2012-07-20,18:55:00,3.4770,3.4780,3.4765,3.4775,69
2012-07-20,19:00:00,3.4770,3.4770,3.4750,3.4770,224
2012-07-20,19:05:00,3.4770,3.4770,3.4740,3.4750,176
2012-07-20,19:10:00,3.4750,3.4770,3.4750,3.4765,103
2012-07-20,19:15:00,3.4770,3.4770,3.4720,3.4720,258
2012-07-20,19:20:00,3.4720,3.4720,3.4670,3.4675,391
2012-07-20,19:25:00,3.4680,3.4685,3.4660,3.4675,173
2012-07-20,19:30:00,3.4675,3.4675,3.4625,3.4630,307
2012-07-20,19:35:00,3.4625,3.4660,3.4580,3.4595,765
2012-07-20,19:40:00,3.4595,3.4600,3.4575,3.4595,491
2012-07-20,19:45:00,3.4600,3.4660,3.4570,3.4580,337
2012-07-20,19:50:00,3.4580,3.4590,3.4535,3.4590,477
2012-07-20,19:55:00,3.4590,3.4615,3.4585,3.4600,241
2012-07-20,20:00:00,3.4595,3.4600,3.4560,3.4560,132
2012-07-20,20:05:00,3.4560,3.4565,3.4525,3.4555,406
2012-07-20,20:10:00,3.4550,3.4580,3.4485,3.4525,1310
2012-07-20,20:15:00,3.4530,3.4530,3.4455,3.4480,690
2012-07-20,20:20:00,3.4485,3.4495,3.4455,3.4485,488
2012-07-20,20:25:00,3.4485,3.4495,3.4465,3.4485,356
2012-07-20,20:30:00,3.4485,3.4505,3.4480,3.4505,642
2012-07-20,20:35:00,3.4505,3.4565,3.4500,3.4550,559
2012-07-20,20:40:00,3.4550,3.4555,3.4530,3.4535,178
2012-07-20,20:45:00,3.4535,3.4560,3.4500,3.4505,259
2012-07-20,20:50:00,3.4510,3.4535,3.4500,3.4515,357
2012-07-20,20:55:00,3.4515,3.4550,3.4495,3.4550,272
2012-07-20,21:00:00,3.4550,3.4580,3.4540,3.4540,336
2012-07-20,21:05:00,3.4540,3.4575,3.4525,3.4565,304
2012-07-20,21:10:00,3.4565,3.4570,3.4530,3.4545,357
2012-07-20,21:15:00,3.4545,3.4545,3.4520,3.4540,194
2012-07-20,21:20:00,3.4540,3.4545,3.4490,3.4500,348
2012-07-20,21:25:00,3.4495,3.4525,3.4495,3.4515,331
2012-07-20,21:30:00,3.4515,3.4525,3.4485,3.4515,379
2012-07-20,21:35:00,3.4515,3.4525,3.4490,3.4505,355
2012-07-20,21:40:00,3.4505,3.4525,3.4475,3.4505,530
2012-07-20,21:45:00,3.4505,3.4505,3.4425,3.4435,892
2012-07-20,21:50:00,3.4440,3.4455,3.4410,3.4435,873
2012-07-20,21:55:00,3.4435,3.4445,3.4410,3.4415,545
2012-07-20,22:00:00,3.4420,3.4470,3.4405,3.4470,647
2012-07-20,22:05:00,3.4470,3.4515,3.4455,3.4505,395
2012-07-20,22:10:00,3.4505,3.4535,3.4480,3.4515,494
2012-07-20,22:15:00,3.4515,3.4520,3.4480,3.4500,491
2012-07-20,22:20:00,3.4505,3.4540,3.4500,3.4530,296
2012-07-20,22:25:00,3.4535,3.4565,3.4525,3.4555,374
2012-07-20,22:30:00,3.4560,3.4565,3.4470,3.4475,506
2012-07-20,22:35:00,3.4470,3.4505,3.4455,3.4500,173
2012-07-20,22:40:00,3.4495,3.4510,3.4470,3.4470,172
2012-07-20,22:45:00,3.4475,3.4475,3.4440,3.4475,345
2012-07-20,22:50:00,3.4470,3.4510,3.4460,3.4505,242
2012-07-20,22:55:00,3.4510,3.4520,3.4490,3.4510,280
2012-07-20,23:00:00,3.4510,3.4570,3.4500,3.4530,542
2012-07-20,23:05:00,3.4530,3.4560,3.4530,3.4555,399
2012-07-20,23:10:00,3.4560,3.4560,3.4485,3.4485,490
2012-07-20,23:15:00,3.4490,3.4545,3.4485,3.4495,378
2012-07-20,23:20:00,3.4495,3.4540,3.4490,3.4495,385
2012-07-20,23:25:00,3.4500,3.4500,3.4425,3.4435,788
2012-07-20,23:30:00,3.4430,3.4475,3.4425,3.4430,395
2012-07-20,23:35:00,3.4430,3.4505,3.4430,3.4490,360
2012-07-20,23:40:00,3.4490,3.4515,3.4485,3.4485,238
2012-07-20,23:45:00,3.4485,3.4540,3.4450,3.4535,350
2012-07-20,23:50:00,3.4530,3.4540,3.4240,3.4295,3603
2012-07-20,23:55:00,3.4295,3.4310,3.4265,3.4280,1563
2012-07-21,00:00:00,3.4280,3.4280,3.4180,3.4270,1332
2012-07-21,00:05:00,3.4270,3.4275,3.4230,3.4255,412
2012-07-21,00:10:00,3.4255,3.4280,3.4250,3.4270,364
2012-07-21,00:15:00,3.4270,3.4280,3.4240,3.4245,419
2012-07-21,00:20:00,3.4240,3.4275,3.4235,3.4260,539
2012-07-21,00:25:00,3.4260,3.4290,3.4245,3.4280,486
2012-07-21,00:30:00,3.4280,3.4300,3.4260,3.4260,466
2012-07-21,00:35:00,3.4260,3.4295,3.4255,3.4290,216
2012-07-21,00:40:00,3.4285,3.4295,3.4280,3.4290,226
2012-07-21,00:45:00,3.4290,3.4340,3.4290,3.4325,551
2012-07-21,00:50:00,3.4325,3.4325,3.4270,3.4315,872
2012-07-21,00:55:00,3.4315,3.4520,3.4280,3.4500,3720
2012-07-21,01:00:00,3.4495,3.4505,3.4390,3.4390,918
2012-07-21,01:05:00,3.4390,3.4425,3.4385,3.4425,228
2012-07-21,01:10:00,3.4425,3.4425,3.4405,3.4420,105
2012-07-21,01:15:00,3.4415,3.4450,3.4410,3.4440,162
2012-07-21,01:20:00,3.4440,3.4440,3.4415,3.4420,63
2012-07-21,01:25:00,3.4415,3.4415,3.4390,3.4400,170
2012-07-21,01:30:00,3.4400,3.4405,3.4375,3.4375,178
2012-07-21,01:35:00,3.4380,3.4435,3.4345,3.4425,313
2012-07-21,01:40:00,3.4425,3.4435,3.4400,3.4410,107
2012-07-21,01:45:00,3.4405,3.4415,3.4380,3.4400,80
2012-07-21,01:50:00,3.4390,3.4405,3.4375,3.4400,87
2012-07-21,01:55:00,3.4400,3.4420,3.4400,3.4410,63
2012-07-21,02:00:00,3.4405,3.4440,3.4405,3.4440,80
2012-07-21,02:05:00,3.4435,3.4455,3.4430,3.4455,69
2012-07-21,02:10:00,3.4460,3.4460,3.4435,3.4445,68
2012-07-21,02:15:00,3.4445,3.4450,3.4420,3.4435,42
2012-07-21,02:20:00,3.4440,3.4440,3.4400,3.4420,70
2012-07-21,02:25:00,3.4440,3.4450,3.4440,3.4445,27
2012-07-21,02:30:00,3.4435,3.4435,3.4410,3.4425,23
2012-07-21,02:35:00,3.4415,3.4415,3.4400,3.4410,24
2012-07-21,02:40:00,3.4410,3.4410,3.4405,3.4405,6
2012-07-21,02:45:00,3.4420,3.4430,3.4415,3.4430,11
2012-07-21,02:50:00,3.4435,3.4445,3.4430,3.4445,56
2012-07-21,02:55:00,3.4450,3.4450,3.4430,3.4440,87
2012-07-21,03:00:00,3.4435,3.4435,3.4410,3.4415,44
2012-07-21,03:05:00,3.4410,3.4430,3.4405,3.4430,33
2012-07-21,03:10:00,3.4430,3.4445,3.4430,3.4430,17
2012-07-21,03:15:00,3.4440,3.4440,3.4430,3.4430,5
2012-07-21,03:20:00,3.4425,3.4435,3.4425,3.4430,16
2012-07-21,03:25:00,3.4430,3.4430,3.4420,3.4420,10
2012-07-21,03:30:00,3.4420,3.4480,3.4400,3.4400,53
2012-07-21,03:35:00,3.4400,3.4410,3.4400,3.4410,21
2012-07-21,03:40:00,3.4405,3.4420,3.4405,3.4415,21
2012-07-21,03:45:00,3.4425,3.4425,3.4420,3.4425,8
2012-07-21,03:50:00,3.4420,3.4420,3.4380,3.4385,91
2012-07-21,03:55:00,3.4390,3.4400,3.4380,3.4400,37
2012-07-21,04:00:00,3.4400,3.4435,3.4400,3.4420,43
2012-07-21,04:05:00,3.4420,3.4445,3.4420,3.4420,37
2012-07-21,04:10:00,3.4415,3.4435,3.4410,3.4435,10
2012-07-21,04:15:00,3.4415,3.4415,3.4380,3.4410,22
2012-07-21,04:20:00,3.4395,3.4395,3.4395,3.4395,1
2012-07-21,04:25:00,3.4380,3.4380,3.4380,3.4380,3
2012-07-21,04:30:00,3.4380,3.4380,3.4375,3.4375,4
2012-07-21,04:35:00,3.4375,3.4375,3.4375,3.4375,3
2012-07-21,04:40:00,3.4380,3.4385,3.4380,3.4385,13
2012-07-21,04:45:00,3.4410,3.4425,3.4410,3.4410,6
2012-07-21,04:50:00,3.4435,3.4435,3.4435,3.4435,1
2012-07-21,04:55:00,3.4415,3.4435,3.4415,3.4415,3
2012-07-21,05:00:00,3.4425,3.4425,3.4425,3.4425,1
2012-07-21,05:05:00,3.4440,3.4445,3.4440,3.4445,9
2012-07-21,05:10:00,3.4440,3.4450,3.4425,3.4450,17
2012-07-23,06:00:00,3.4375,3.4405,3.4205,3.4400,211
2012-07-23,06:05:00,3.4400,3.4400,3.4380,3.4395,56
2012-07-23,06:10:00,3.4395,3.4395,3.4370,3.4380,58
2012-07-23,06:15:00,3.4380,3.4380,3.4360,3.4370,21
2012-07-23,06:20:00,3.4375,3.4380,3.4370,3.4370,8
2012-07-23,06:25:00,3.4380,3.4390,3.4380,3.4390,37
2012-07-23,06:30:00,3.4380,3.4380,3.4355,3.4355,12
2012-07-23,06:35:00,3.4365,3.4365,3.4350,3.4355,29
2012-07-23,06:40:00,3.4355,3.4375,3.4355,3.4370,12
2012-07-23,06:45:00,3.4375,3.4385,3.4375,3.4385,8
2012-07-23,06:50:00,3.4380,3.4380,3.4370,3.4370,9
2012-07-23,06:55:00,3.4380,3.4380,3.4375,3.4375,7
2012-07-23,07:00:00,3.4380,3.4395,3.4380,3.4380,11
2012-07-23,07:05:00,3.4380,3.4380,3.4370,3.4370,57
2012-07-23,07:10:00,3.4370,3.4370,3.4350,3.4350,39
2012-07-23,07:15:00,3.4350,3.4350,3.4205,3.4290,211
2012-07-23,07:20:00,3.4285,3.4290,3.4250,3.4275,27
2012-07-23,07:25:00,3.4270,3.4295,3.4270,3.4295,40
2012-07-23,07:30:00,3.4290,3.4290,3.4275,3.4275,8
2012-07-23,07:35:00,3.4285,3.4345,3.4285,3.4315,92
2012-07-23,07:40:00,3.4340,3.4340,3.4320,3.4340,7
2012-07-23,07:45:00,3.4340,3.4340,3.4330,3.4335,3
2012-07-23,07:50:00,3.4330,3.4345,3.4305,3.4305,41
2012-07-23,07:55:00,3.4305,3.4325,3.4300,3.4325,26
2012-07-23,08:00:00,3.4320,3.4340,3.4305,3.4330,87
2012-07-23,08:05:00,3.4330,3.4340,3.4315,3.4330,72
2012-07-23,08:10:00,3.4325,3.4330,3.4300,3.4300,84
2012-07-23,08:15:00,3.4300,3.4350,3.4290,3.4340,64
2012-07-23,08:20:00,3.4355,3.4360,3.4335,3.4340,36
2012-07-23,08:25:00,3.4345,3.4355,3.4320,3.4320,33
2012-07-23,08:30:00,3.4315,3.4315,3.4305,3.4315,55
2012-07-23,08:35:00,3.4315,3.4345,3.4315,3.4335,12
2012-07-23,08:40:00,3.4340,3.4345,3.4335,3.4345,4
2012-07-23,08:45:00,3.4350,3.4370,3.4345,3.4360,26
2012-07-23,08:50:00,3.4360,3.4385,3.4350,3.4385,108
2012-07-23,08:55:00,3.4370,3.4390,3.4365,3.4380,184
2012-07-23,09:00:00,3.4375,3.4445,3.4375,3.4430,577
2012-07-23,09:05:00,3.4430,3.4440,3.4275,3.4280,489
2012-07-23,09:10:00,3.4270,3.4330,3.4260,3.4310,259
2012-07-23,09:15:00,3.4310,3.4315,3.4280,3.4315,228
2012-07-23,09:20:00,3.4320,3.4330,3.4300,3.4315,146
2012-07-23,09:25:00,3.4315,3.4345,3.4305,3.4335,171
2012-07-23,09:30:00,3.4330,3.4330,3.4290,3.4300,100
2012-07-23,09:35:00,3.4300,3.4315,3.4285,3.4305,50
2012-07-23,09:40:00,3.4300,3.4315,3.4285,3.4300,111
2012-07-23,09:45:00,3.4295,3.4300,3.4265,3.4265,70
2012-07-23,09:50:00,3.4265,3.4295,3.4255,3.4295,42
2012-07-23,09:55:00,3.4285,3.4295,3.4230,3.4230,140
2012-07-23,10:00:00,3.4230,3.4260,3.4215,3.4260,139
2012-07-23,10:05:00,3.4245,3.4245,3.4205,3.4220,194
2012-07-23,10:10:00,3.4215,3.4235,3.4210,3.4235,71
2012-07-23,10:15:00,3.4240,3.4245,3.4235,3.4235,32
2012-07-23,10:20:00,3.4235,3.4255,3.4230,3.4230,69
2012-07-23,10:25:00,3.4225,3.4225,3.4200,3.4200,122
2012-07-23,10:30:00,3.4200,3.4230,3.4125,3.4150,366
2012-07-23,10:35:00,3.4150,3.4175,3.4125,3.4160,129
2012-07-23,10:40:00,3.4160,3.4165,3.3995,3.4040,744
2012-07-23,10:45:00,3.4045,3.4045,3.3990,3.4020,352
2012-07-23,10:50:00,3.4020,3.4070,3.4005,3.4040,214
2012-07-23,10:55:00,3.4040,3.4050,3.4025,3.4030,87
2012-07-23,11:00:00,3.4020,3.4035,3.3995,3.4020,110
2012-07-23,11:05:00,3.4010,3.4045,3.4010,3.4040,69
2012-07-23,11:10:00,3.4040,3.4065,3.4040,3.4055,123
2012-07-23,11:15:00,3.4050,3.4095,3.4050,3.4085,177
2012-07-23,11:20:00,3.4080,3.4090,3.4065,3.4070,120
2012-07-23,11:25:00,3.4065,3.4085,3.4060,3.4065,48
2012-07-23,11:30:00,3.4080,3.4085,3.4070,3.4070,26
2012-07-23,11:35:00,3.4070,3.4085,3.4070,3.4075,15
2012-07-23,11:40:00,3.4070,3.4070,3.4060,3.4065,12
2012-07-23,11:45:00,3.4065,3.4070,3.4050,3.4060,16
2012-07-23,11:50:00,3.4070,3.4080,3.4070,3.4070,18
2012-07-23,11:55:00,3.4070,3.4070,3.4050,3.4055,26
2012-07-23,12:00:00,3.4055,3.4060,3.4055,3.4060,19
2012-07-23,12:10:00,3.4065,3.4070,3.4065,3.4070,14
2012-07-23,12:15:00,3.4075,3.4075,3.4070,3.4070,21
2012-07-23,12:20:00,3.4065,3.4075,3.4055,3.4055,32
2012-07-23,12:25:00,3.4065,3.4065,3.4060,3.4060,41
2012-07-23,12:30:00,3.4065,3.4065,3.4025,3.4035,126
2012-07-23,12:35:00,3.4025,3.4030,3.4000,3.4000,62
2012-07-23,12:40:00,3.4010,3.4010,3.3990,3.4000,77
2012-07-23,12:45:00,3.3995,3.4010,3.3990,3.4010,89
2012-07-23,12:50:00,3.4015,3.4035,3.4005,3.4025,39
2012-07-23,12:55:00,3.4025,3.4025,3.4000,3.4005,69
2012-07-23,13:00:00,3.4005,3.4010,3.3990,3.4005,77
2012-07-23,13:05:00,3.4005,3.4040,3.4005,3.4035,73
2012-07-23,13:10:00,3.4035,3.4040,3.4000,3.4000,73
2012-07-23,13:15:00,3.4005,3.4010,3.3990,3.3995,28
2012-07-23,13:20:00,3.3995,3.4005,3.3990,3.4000,39
2012-07-23,13:25:00,3.4000,3.4010,3.4000,3.4010,52
2012-07-23,13:30:00,3.4010,3.4010,3.3995,3.4010,87
2012-07-23,13:35:00,3.4010,3.4030,3.4010,3.4025,209
2012-07-23,13:40:00,3.4025,3.4025,3.4005,3.4020,53
2012-07-23,13:45:00,3.4025,3.4025,3.4010,3.4015,37
2012-07-23,13:50:00,3.4005,3.4005,3.3955,3.3970,259
2012-07-23,13:55:00,3.3965,3.3980,3.3955,3.3955,129
2012-07-23,14:00:00,3.3955,3.3960,3.3915,3.3930,459
2012-07-23,14:05:00,3.3930,3.3955,3.3920,3.3920,125
2012-07-23,14:10:00,3.3925,3.3930,3.3870,3.3915,650
2012-07-23,14:15:00,3.3910,3.3945,3.3910,3.3940,128
2012-07-23,14:20:00,3.3940,3.3940,3.3900,3.3900,159
2012-07-23,14:25:00,3.3905,3.3910,3.3875,3.3875,186
2012-07-23,14:30:00,3.3880,3.3905,3.3880,3.3900,240
2012-07-23,14:35:00,3.3905,3.3905,3.3880,3.3880,157
2012-07-23,14:40:00,3.3875,3.3875,3.3855,3.3865,211
2012-07-23,14:45:00,3.3870,3.3895,3.3860,3.3890,109
2012-07-23,14:50:00,3.3895,3.3900,3.3875,3.3880,128
2012-07-23,14:55:00,3.3885,3.3900,3.3865,3.3890,186
2012-07-23,15:00:00,3.3900,3.3915,3.3870,3.3885,393
2012-07-23,15:05:00,3.3890,3.3910,3.3885,3.3900,423
2012-07-23,15:10:00,3.3905,3.3905,3.3870,3.3875,237
2012-07-23,15:15:00,3.3875,3.3880,3.3855,3.3870,284
2012-07-23,15:20:00,3.3870,3.3900,3.3870,3.3890,144
2012-07-23,15:25:00,3.3895,3.3905,3.3880,3.3900,67
2012-07-23,15:30:00,3.3890,3.3900,3.3880,3.3890,89
2012-07-23,15:35:00,3.3895,3.3900,3.3870,3.3880,123
2012-07-23,15:40:00,3.3880,3.3890,3.3845,3.3845,228
2012-07-23,15:45:00,3.3845,3.3855,3.3735,3.3750,855
2012-07-23,15:50:00,3.3750,3.3765,3.3730,3.3735,615
2012-07-23,15:55:00,3.3735,3.3745,3.3610,3.3620,1185
2012-07-23,16:00:00,3.3620,3.3645,3.3610,3.3615,951
2012-07-23,16:05:00,3.3615,3.3620,3.3550,3.3550,680
2012-07-23,16:10:00,3.3555,3.3560,3.3465,3.3550,715
2012-07-23,16:15:00,3.3550,3.3595,3.3515,3.3590,339
2012-07-23,16:20:00,3.3585,3.3590,3.3510,3.3515,446
2012-07-23,16:25:00,3.3520,3.3525,3.3475,3.3490,428
2012-07-23,16:30:00,3.3490,3.3510,3.3475,3.3505,223
2012-07-23,16:35:00,3.3505,3.3515,3.3490,3.3500,291
2012-07-23,16:40:00,3.3495,3.3510,3.3490,3.3505,237
2012-07-23,16:45:00,3.3505,3.3525,3.3495,3.3520,361
2012-07-23,16:50:00,3.3525,3.3555,3.3510,3.3545,345
2012-07-23,16:55:00,3.3545,3.3560,3.3540,3.3555,189
2012-07-23,17:00:00,3.3555,3.3575,3.3545,3.3550,266
2012-07-23,17:05:00,3.3540,3.3555,3.3530,3.3530,121
2012-07-23,17:10:00,3.3530,3.3530,3.3490,3.3505,192
2012-07-23,17:15:00,3.3510,3.3510,3.3485,3.3495,101
2012-07-23,17:20:00,3.3500,3.3515,3.3495,3.3505,46
2012-07-23,17:25:00,3.3510,3.3510,3.3490,3.3500,47
2012-07-23,17:30:00,3.3500,3.3505,3.3490,3.3495,50
2012-07-23,17:35:00,3.3500,3.3520,3.3490,3.3520,259
2012-07-23,17:40:00,3.3520,3.3550,3.3515,3.3535,237
2012-07-23,17:45:00,3.3540,3.3550,3.3530,3.3535,181
2012-07-23,17:50:00,3.3535,3.3540,3.3525,3.3530,50
2012-07-23,17:55:00,3.3530,3.3550,3.3520,3.3530,139
2012-07-23,18:00:00,3.3530,3.3550,3.3530,3.3540,124
2012-07-23,18:05:00,3.3540,3.3555,3.3530,3.3550,98
2012-07-23,18:10:00,3.3550,3.3560,3.3535,3.3560,111
2012-07-23,18:15:00,3.3560,3.3605,3.3555,3.3605,242
2012-07-23,18:20:00,3.3600,3.3615,3.3575,3.3575,192
2012-07-23,18:25:00,3.3580,3.3590,3.3505,3.3515,447
2012-07-23,18:30:00,3.3505,3.3525,3.3500,3.3505,85
2012-07-23,18:35:00,3.3510,3.3515,3.3495,3.3505,84
2012-07-23,18:40:00,3.3505,3.3535,3.3500,3.3510,110
2012-07-23,18:45:00,3.3515,3.3530,3.3495,3.3510,132
2012-07-23,18:50:00,3.3510,3.3520,3.3510,3.3510,42
2012-07-23,18:55:00,3.3510,3.3550,3.3510,3.3550,55
2012-07-23,19:00:00,3.3555,3.3555,3.3530,3.3540,112
2012-07-23,19:05:00,3.3540,3.3600,3.3535,3.3580,216
2012-07-23,19:10:00,3.3580,3.3585,3.3540,3.3540,92
2012-07-23,19:15:00,3.3545,3.3545,3.3520,3.3520,35
2012-07-23,19:20:00,3.3520,3.3530,3.3505,3.3510,123
2012-07-23,19:25:00,3.3510,3.3535,3.3490,3.3530,117
2012-07-23,19:30:00,3.3535,3.3570,3.3520,3.3550,136
2012-07-23,19:35:00,3.3550,3.3570,3.3550,3.3565,164
2012-07-23,19:40:00,3.3565,3.3575,3.3550,3.3570,252
2012-07-23,19:45:00,3.3565,3.3600,3.3555,3.3555,258
2012-07-23,19:50:00,3.3560,3.3580,3.3530,3.3540,224
2012-07-23,19:55:00,3.3535,3.3550,3.3520,3.3530,180
2012-07-23,20:00:00,3.3530,3.3535,3.3495,3.3495,250
2012-07-23,20:05:00,3.3495,3.3515,3.3485,3.3495,348
2012-07-23,20:10:00,3.3500,3.3510,3.3420,3.3505,1324
2012-07-23,20:15:00,3.3510,3.3545,3.3460,3.3470,663
2012-07-23,20:20:00,3.3465,3.3570,3.3445,3.3565,664
2012-07-23,20:25:00,3.3560,3.3565,3.3530,3.3550,429
2012-07-23,20:30:00,3.3550,3.3560,3.3440,3.3470,424
2012-07-23,20:35:00,3.3465,3.3480,3.3430,3.3450,405
2012-07-23,20:40:00,3.3450,3.3510,3.3445,3.3510,294
2012-07-23,20:45:00,3.3505,3.3525,3.3460,3.3485,402
2012-07-23,20:50:00,3.3485,3.3510,3.3450,3.3490,240
2012-07-23,20:55:00,3.3485,3.3505,3.3470,3.3500,109
2012-07-23,21:00:00,3.3500,3.3535,3.3485,3.3535,214
2012-07-23,21:05:00,3.3530,3.3535,3.3495,3.3505,116
2012-07-23,21:10:00,3.3505,3.3505,3.3485,3.3495,159
2012-07-23,21:15:00,3.3500,3.3505,3.3470,3.3500,182
2012-07-23,21:20:00,3.3500,3.3530,3.3495,3.3525,197
2012-07-23,21:25:00,3.3530,3.3540,3.3520,3.3525,160
2012-07-23,21:30:00,3.3530,3.3530,3.3480,3.3495,272
2012-07-23,21:35:00,3.3490,3.3555,3.3470,3.3490,402
2012-07-23,21:40:00,3.3490,3.3510,3.3470,3.3475,253
2012-07-23,21:45:00,3.3470,3.3490,3.3440,3.3480,284
2012-07-23,21:50:00,3.3485,3.3515,3.3460,3.3515,213
2012-07-23,21:55:00,3.3510,3.3545,3.3495,3.3530,335
2012-07-23,22:00:00,3.3525,3.3550,3.3510,3.3535,321
2012-07-23,22:05:00,3.3545,3.3555,3.3495,3.3515,227
2012-07-23,22:10:00,3.3515,3.3540,3.3505,3.3520,217
2012-07-23,22:15:00,3.3525,3.3570,3.3510,3.3560,243
2012-07-23,22:20:00,3.3560,3.3565,3.3520,3.3535,410
2012-07-23,22:25:00,3.3530,3.3535,3.3515,3.3535,165
2012-07-23,22:30:00,3.3530,3.3550,3.3510,3.3535,279
2012-07-23,22:35:00,3.3535,3.3660,3.3535,3.3600,992
2012-07-23,22:40:00,3.3605,3.3660,3.3605,3.3655,845
2012-07-23,22:45:00,3.3655,3.3670,3.3635,3.3645,454
2012-07-23,22:50:00,3.3650,3.3660,3.3600,3.3615,248
2012-07-23,22:55:00,3.3615,3.3630,3.3590,3.3625,221
2012-07-23,23:00:00,3.3625,3.3680,3.3625,3.3670,368
2012-07-23,23:05:00,3.3670,3.3690,3.3650,3.3680,478
2012-07-23,23:10:00,3.3680,3.3680,3.3610,3.3625,781
2012-07-23,23:15:00,3.3630,3.3650,3.3595,3.3605,654
2012-07-23,23:20:00,3.3605,3.3615,3.3600,3.3610,230
2012-07-23,23:25:00,3.3605,3.3630,3.3600,3.3620,262
2012-07-23,23:30:00,3.3620,3.3645,3.3620,3.3645,550
2012-07-23,23:35:00,3.3640,3.3650,3.3600,3.3625,350
2012-07-23,23:40:00,3.3620,3.3635,3.3605,3.3630,194
2012-07-23,23:45:00,3.3625,3.3695,3.3620,3.3690,412
2012-07-23,23:50:00,3.3685,3.3740,3.3620,3.3630,1698
2012-07-23,23:55:00,3.3630,3.3685,3.3620,3.3685,554
2012-07-24,00:00:00,3.3685,3.3715,3.3665,3.3670,340
2012-07-24,00:05:00,3.3670,3.3695,3.3640,3.3650,285
2012-07-24,00:10:00,3.3655,3.3670,3.3650,3.3660,206
2012-07-24,00:15:00,3.3665,3.3670,3.3645,3.3665,197
2012-07-24,00:20:00,3.3660,3.3705,3.3655,3.3700,357
2012-07-24,00:25:00,3.3700,3.3710,3.3685,3.3690,154
2012-07-24,00:30:00,3.3690,3.3700,3.3665,3.3700,296
2012-07-24,00:35:00,3.3695,3.3715,3.3680,3.3710,281
2012-07-24,00:40:00,3.3710,3.3725,3.3690,3.3700,285
2012-07-24,00:45:00,3.3695,3.3750,3.3695,3.3740,510
2012-07-24,00:50:00,3.3745,3.3770,3.3740,3.3745,775
2012-07-24,00:55:00,3.3745,3.3805,3.3740,3.3800,2151
2012-07-24,01:00:00,3.3805,3.3805,3.3745,3.3760,714
2012-07-24,01:05:00,3.3760,3.3785,3.3760,3.3775,321
2012-07-24,01:10:00,3.3780,3.3790,3.3750,3.3760,214
2012-07-24,01:15:00,3.3755,3.3780,3.3755,3.3760,123
2012-07-24,01:20:00,3.3760,3.3775,3.3755,3.3765,185
2012-07-24,01:25:00,3.3770,3.3785,3.3770,3.3780,115
2012-07-24,01:30:00,3.3780,3.3795,3.3780,3.3790,193
2012-07-24,01:35:00,3.3790,3.3795,3.3780,3.3785,88
2012-07-24,01:40:00,3.3785,3.3785,3.3770,3.3775,76
2012-07-24,01:45:00,3.3775,3.3795,3.3765,3.3785,186
2012-07-24,01:50:00,3.3785,3.3785,3.3750,3.3755,126
2012-07-24,01:55:00,3.3760,3.3775,3.3755,3.3765,68
2012-07-24,02:00:00,3.3765,3.3775,3.3755,3.3775,57
2012-07-24,02:05:00,3.3785,3.3800,3.3760,3.3765,80
2012-07-24,02:10:00,3.3780,3.3780,3.3755,3.3765,53
2012-07-24,02:15:00,3.3775,3.3780,3.3735,3.3735,120
2012-07-24,02:20:00,3.3740,3.3750,3.3725,3.3750,91
2012-07-24,02:25:00,3.3745,3.3750,3.3710,3.3725,86
2012-07-24,02:30:00,3.3715,3.3730,3.3710,3.3720,37
2012-07-24,02:35:00,3.3725,3.3730,3.3705,3.3710,75
2012-07-24,02:40:00,3.3720,3.3730,3.3720,3.3730,19
2012-07-24,02:45:00,3.3735,3.3735,3.3735,3.3735,1
2012-07-24,02:50:00,3.3740,3.3745,3.3730,3.3740,35
2012-07-24,02:55:00,3.3730,3.3740,3.3730,3.3740,15
2012-07-24,03:00:00,3.3740,3.3740,3.3720,3.3720,66
2012-07-24,03:05:00,3.3715,3.3730,3.3710,3.3720,65
2012-07-24,03:10:00,3.3725,3.3725,3.3715,3.3715,7
2012-07-24,03:15:00,3.3720,3.3745,3.3720,3.3730,24
2012-07-24,03:20:00,3.3735,3.3765,3.3735,3.3765,18
2012-07-24,03:25:00,3.3770,3.3800,3.3770,3.3800,107
2012-07-24,03:30:00,3.3795,3.3800,3.3770,3.3770,63
2012-07-24,03:35:00,3.3775,3.3775,3.3765,3.3775,15
2012-07-24,03:40:00,3.3760,3.3785,3.3755,3.3785,30
2012-07-24,03:45:00,3.3795,3.3800,3.3780,3.3800,38
2012-07-24,03:50:00,3.3805,3.3810,3.3785,3.3785,26
2012-07-24,03:55:00,3.3795,3.3795,3.3760,3.3760,37
2012-07-24,04:00:00,3.3760,3.3780,3.3745,3.3750,32
2012-07-24,04:05:00,3.3755,3.3760,3.3755,3.3760,17
2012-07-24,04:10:00,3.3755,3.3770,3.3750,3.3770,88
2012-07-24,04:15:00,3.3770,3.3770,3.3770,3.3770,1
2012-07-24,04:20:00,3.3750,3.3755,3.3750,3.3755,6
2012-07-24,04:25:00,3.3755,3.3775,3.3750,3.3775,20
2012-07-24,04:30:00,3.3780,3.3790,3.3770,3.3780,18
2012-07-24,04:35:00,3.3770,3.3780,3.3770,3.3780,3
2012-07-24,04:45:00,3.3770,3.3780,3.3770,3.3780,3
2012-07-24,04:50:00,3.3775,3.3775,3.3735,3.3735,46
2012-07-24,04:55:00,3.3735,3.3750,3.3725,3.3725,69
2012-07-24,05:00:00,3.3725,3.3745,3.3725,3.3745,14
2012-07-24,05:05:00,3.3735,3.3750,3.3720,3.3750,14
2012-07-24,05:10:00,3.3765,3.3790,3.3750,3.3790,11
2012-07-24,06:00:00,3.3800,3.3800,3.3695,3.3720,130
2012-07-24,06:05:00,3.3710,3.3710,3.3710,3.3710,3
2012-07-24,06:10:00,3.3715,3.3715,3.3710,3.3715,6
2012-07-24,06:15:00,3.3710,3.3745,3.3710,3.3725,49
2012-07-24,06:20:00,3.3725,3.3725,3.3725,3.3725,4
2012-07-24,06:25:00,3.3720,3.3720,3.3715,3.3715,2
2012-07-24,06:30:00,3.3725,3.3745,3.3720,3.3730,31
2012-07-24,06:35:00,3.3730,3.3735,3.3730,3.3730,12
2012-07-24,06:40:00,3.3730,3.3735,3.3730,3.3730,12
2012-07-24,06:45:00,3.3730,3.3730,3.3730,3.3730,1
2012-07-24,06:50:00,3.3745,3.3745,3.3745,3.3745,1
2012-07-24,06:55:00,3.3755,3.3770,3.3755,3.3770,20
2012-07-24,07:00:00,3.3765,3.3765,3.3765,3.3765,1
2012-07-24,07:05:00,3.3750,3.3750,3.3750,3.3750,3
2012-07-24,07:10:00,3.3730,3.3740,3.3690,3.3695,27
2012-07-24,07:15:00,3.3700,3.3705,3.3690,3.3690,29
2012-07-24,07:20:00,3.3700,3.3700,3.3690,3.3690,14
2012-07-24,07:25:00,3.3690,3.3700,3.3690,3.3700,4
2012-07-24,07:30:00,3.3705,3.3705,3.3705,3.3705,6
2012-07-24,07:35:00,3.3710,3.3725,3.3710,3.3725,3
2012-07-24,07:40:00,3.3735,3.3755,3.3735,3.3745,8
2012-07-24,07:45:00,3.3740,3.3740,3.3730,3.3730,12
2012-07-24,07:50:00,3.3740,3.3750,3.3740,3.3750,16
2012-07-24,07:55:00,3.3750,3.3750,3.3750,3.3750,6
2012-07-24,08:00:00,3.3750,3.3800,3.3750,3.3780,94
2012-07-24,08:05:00,3.3775,3.3795,3.3775,3.3790,17
2012-07-24,08:10:00,3.3785,3.3785,3.3770,3.3770,14
2012-07-24,08:15:00,3.3770,3.3780,3.3745,3.3775,43
2012-07-24,08:20:00,3.3770,3.3780,3.3760,3.3780,26
2012-07-24,08:25:00,3.3780,3.3780,3.3755,3.3760,10
2012-07-24,08:30:00,3.3770,3.3795,3.3770,3.3775,26
2012-07-24,08:35:00,3.3775,3.3775,3.3765,3.3770,19
2012-07-24,08:40:00,3.3770,3.3770,3.3755,3.3755,45
2012-07-24,08:45:00,3.3760,3.3775,3.3755,3.3760,19
2012-07-24,08:50:00,3.3765,3.3780,3.3740,3.3740,43
2012-07-24,08:55:00,3.3730,3.3740,3.3710,3.3735,142
2012-07-24,09:00:00,3.3745,3.3850,3.3710,3.3835,644
2012-07-24,09:05:00,3.3835,3.3850,3.3815,3.3830,382
2012-07-24,09:10:00,3.3830,3.3835,3.3810,3.3810,129
2012-07-24,09:15:00,3.3805,3.3805,3.3760,3.3780,210
2012-07-24,09:20:00,3.3780,3.3815,3.3775,3.3810,99
2012-07-24,09:25:00,3.3810,3.3820,3.3805,3.3805,84
2012-07-24,09:30:00,3.3810,3.3850,3.3810,3.3845,117
2012-07-24,09:35:00,3.3850,3.3860,3.3840,3.3860,48
2012-07-24,09:40:00,3.3860,3.3870,3.3855,3.3860,127
2012-07-24,09:45:00,3.3865,3.3865,3.3825,3.3835,57
2012-07-24,09:50:00,3.3835,3.3845,3.3825,3.3835,10
2012-07-24,09:55:00,3.3840,3.3850,3.3840,3.3840,29
2012-07-24,10:00:00,3.3835,3.3850,3.3800,3.3810,92
2012-07-24,10:05:00,3.3810,3.3815,3.3800,3.3800,55
2012-07-24,10:10:00,3.3805,3.3810,3.3795,3.3795,85
2012-07-24,10:15:00,3.3800,3.3805,3.3795,3.3795,8
2012-07-24,10:20:00,3.3800,3.3800,3.3790,3.3795,42
2012-07-24,10:25:00,3.3790,3.3790,3.3765,3.3775,27
2012-07-24,10:30:00,3.3775,3.3895,3.3775,3.3870,513
2012-07-24,10:35:00,3.3875,3.3940,3.3865,3.3920,510
2012-07-24,10:40:00,3.3920,3.3950,3.3910,3.3945,313
2012-07-24,10:45:00,3.3950,3.3950,3.3900,3.3905,227
2012-07-24,10:50:00,3.3905,3.3910,3.3895,3.3895,57
2012-07-24,10:55:00,3.3895,3.3905,3.3890,3.3895,46
2012-07-24,11:00:00,3.3900,3.3900,3.3840,3.3840,237
2012-07-24,11:05:00,3.3840,3.3870,3.3830,3.3845,96
2012-07-24,11:10:00,3.3845,3.3885,3.3845,3.3875,117
2012-07-24,11:15:00,3.3860,3.3865,3.3845,3.3850,84
2012-07-24,11:20:00,3.3855,3.3870,3.3840,3.3845,36
2012-07-24,11:25:00,3.3835,3.3895,3.3835,3.3875,145
2012-07-24,11:30:00,3.3880,3.3910,3.3860,3.3905,67
2012-07-24,11:35:00,3.3900,3.3910,3.3895,3.3895,15
2012-07-24,11:40:00,3.3900,3.3910,3.3885,3.3900,30
2012-07-24,11:45:00,3.3895,3.3900,3.3895,3.3900,3
2012-07-24,11:50:00,3.3895,3.3895,3.3880,3.3890,19
2012-07-24,11:55:00,3.3885,3.3910,3.3885,3.3910,71
2012-07-24,12:00:00,3.3910,3.3910,3.3895,3.3905,40
2012-07-24,12:05:00,3.3905,3.3915,3.3905,3.3915,23
2012-07-24,12:10:00,3.3920,3.3925,3.3920,3.3920,17
2012-07-24,12:15:00,3.3920,3.3920,3.3910,3.3910,24
2012-07-24,12:20:00,3.3915,3.3950,3.3910,3.3925,123
2012-07-24,12:25:00,3.3925,3.3935,3.3920,3.3935,46
2012-07-24,12:30:00,3.3940,3.3960,3.3930,3.3955,180
2012-07-24,12:35:00,3.3960,3.3975,3.3955,3.3955,94
2012-07-24,12:40:00,3.3960,3.3960,3.3935,3.3935,36
2012-07-24,12:45:00,3.3935,3.3950,3.3930,3.3950,24
2012-07-24,12:50:00,3.3950,3.3975,3.3950,3.3970,32
2012-07-24,12:55:00,3.3970,3.3975,3.3965,3.3965,68
2012-07-24,13:00:00,3.3970,3.3970,3.3955,3.3955,64
2012-07-24,13:05:00,3.3955,3.3955,3.3935,3.3935,35
2012-07-24,13:10:00,3.3925,3.3935,3.3920,3.3920,96
2012-07-24,13:15:00,3.3920,3.3925,3.3920,3.3920,19
2012-07-24,13:20:00,3.3920,3.3925,3.3920,3.3920,37
2012-07-24,13:25:00,3.3920,3.3925,3.3920,3.3925,96
2012-07-24,13:30:00,3.3925,3.3975,3.3920,3.3975,172
2012-07-24,13:35:00,3.3975,3.3975,3.3950,3.3950,243
2012-07-24,13:40:00,3.3955,3.3975,3.3950,3.3965,126
2012-07-24,13:45:00,3.3965,3.4015,3.3965,3.4015,256
2012-07-24,13:50:00,3.4010,3.4015,3.4000,3.4000,83
2012-07-24,13:55:00,3.4005,3.4005,3.3985,3.3990,110
2012-07-24,14:00:00,3.3990,3.4015,3.3985,3.4010,89
2012-07-24,14:05:00,3.4010,3.4010,3.3980,3.3980,125
2012-07-24,14:10:00,3.3980,3.3990,3.3975,3.3975,95
2012-07-24,14:15:00,3.3975,3.3980,3.3955,3.3955,106
2012-07-24,14:20:00,3.3950,3.3950,3.3925,3.3935,137
2012-07-24,14:25:00,3.3940,3.3955,3.3920,3.3920,241
2012-07-24,14:30:00,3.3925,3.3930,3.3895,3.3895,265
2012-07-24,14:35:00,3.3895,3.3900,3.3875,3.3890,200
2012-07-24,14:40:00,3.3890,3.3890,3.3865,3.3890,158
2012-07-24,14:45:00,3.3880,3.3935,3.3875,3.3925,168
2012-07-24,14:50:00,3.3925,3.3930,3.3905,3.3910,137
2012-07-24,14:55:00,3.3910,3.3910,3.3840,3.3855,342
2012-07-24,15:00:00,3.3855,3.3900,3.3850,3.3890,204
2012-07-24,15:05:00,3.3890,3.3925,3.3870,3.3875,173
2012-07-24,15:10:00,3.3880,3.3880,3.3840,3.3850,293
2012-07-24,15:15:00,3.3855,3.3870,3.3840,3.3865,155
2012-07-24,15:20:00,3.3860,3.3875,3.3840,3.3850,122
2012-07-24,15:25:00,3.3845,3.3845,3.3760,3.3780,439
2012-07-24,15:30:00,3.3785,3.3805,3.3765,3.3765,394
2012-07-24,15:35:00,3.3775,3.3780,3.3720,3.3750,502
2012-07-24,15:40:00,3.3750,3.3750,3.3630,3.3640,824
2012-07-24,15:45:00,3.3645,3.3670,3.3615,3.3625,292
2012-07-24,15:50:00,3.3630,3.3630,3.3590,3.3610,471
2012-07-24,15:55:00,3.3610,3.3655,3.3610,3.3635,351
2012-07-24,16:00:00,3.3640,3.3670,3.3635,3.3655,148
2012-07-24,16:05:00,3.3660,3.3670,3.3650,3.3655,98
2012-07-24,16:10:00,3.3650,3.3660,3.3625,3.3650,132
2012-07-24,16:15:00,3.3655,3.3685,3.3655,3.3675,240
2012-07-24,16:20:00,3.3675,3.3700,3.3675,3.3695,87
2012-07-24,16:25:00,3.3695,3.3725,3.3695,3.3720,131
2012-07-24,16:30:00,3.3720,3.3720,3.3685,3.3685,25
2012-07-24,16:35:00,3.3685,3.3690,3.3625,3.3650,185
2012-07-24,16:40:00,3.3640,3.3655,3.3640,3.3650,43
2012-07-24,16:45:00,3.3645,3.3660,3.3645,3.3650,85
2012-07-24,16:50:00,3.3650,3.3695,3.3650,3.3675,98
2012-07-24,16:55:00,3.3675,3.3700,3.3675,3.3700,94
2012-07-24,17:00:00,3.3700,3.3700,3.3670,3.3670,55
2012-07-24,17:05:00,3.3660,3.3670,3.3655,3.3665,61
2012-07-24,17:10:00,3.3660,3.3675,3.3640,3.3640,89
2012-07-24,17:15:00,3.3645,3.3655,3.3625,3.3645,113
2012-07-24,17:20:00,3.3650,3.3680,3.3640,3.3675,78
2012-07-24,17:25:00,3.3685,3.3690,3.3675,3.3685,136
2012-07-24,17:30:00,3.3680,3.3690,3.3670,3.3685,93
2012-07-24,17:35:00,3.3680,3.3695,3.3680,3.3685,35
2012-07-24,17:40:00,3.3685,3.3710,3.3685,3.3695,76
2012-07-24,17:45:00,3.3700,3.3710,3.3675,3.3675,110
2012-07-24,17:50:00,3.3675,3.3685,3.3665,3.3665,22
2012-07-24,17:55:00,3.3675,3.3675,3.3660,3.3670,34
2012-07-24,18:00:00,3.3675,3.3680,3.3675,3.3675,49
2012-07-24,18:05:00,3.3685,3.3695,3.3650,3.3650,24
2012-07-24,18:10:00,3.3650,3.3655,3.3635,3.3640,32
2012-07-24,18:15:00,3.3640,3.3645,3.3625,3.3635,46
2012-07-24,18:20:00,3.3630,3.3635,3.3610,3.3615,136
2012-07-24,18:25:00,3.3610,3.3650,3.3600,3.3650,145
2012-07-24,18:30:00,3.3640,3.3640,3.3605,3.3620,101
2012-07-24,18:35:00,3.3620,3.3635,3.3605,3.3610,78
2012-07-24,18:40:00,3.3615,3.3640,3.3615,3.3635,75
2012-07-24,18:45:00,3.3640,3.3645,3.3625,3.3635,98
2012-07-24,18:50:00,3.3630,3.3630,3.3600,3.3620,235
2012-07-24,18:55:00,3.3620,3.3620,3.3580,3.3585,199
2012-07-24,19:00:00,3.3585,3.3620,3.3580,3.3615,206
2012-07-24,19:05:00,3.3620,3.3620,3.3600,3.3600,96
2012-07-24,19:10:00,3.3605,3.3625,3.3605,3.3625,49
2012-07-24,19:15:00,3.3620,3.3620,3.3595,3.3610,181
2012-07-24,19:20:00,3.3620,3.3640,3.3615,3.3640,104
2012-07-24,19:25:00,3.3635,3.3635,3.3625,3.3635,48
2012-07-24,19:30:00,3.3630,3.3645,3.3620,3.3640,52
2012-07-24,19:35:00,3.3635,3.3645,3.3620,3.3630,118
2012-07-24,19:40:00,3.3630,3.3630,3.3605,3.3615,136
2012-07-24,19:45:00,3.3610,3.3615,3.3595,3.3605,75
2012-07-24,19:50:00,3.3600,3.3650,3.3595,3.3645,246
2012-07-24,19:55:00,3.3640,3.3675,3.3625,3.3670,279
2012-07-24,20:00:00,3.3670,3.3675,3.3640,3.3655,116
2012-07-24,20:05:00,3.3655,3.3685,3.3645,3.3670,110
2012-07-24,20:10:00,3.3665,3.3675,3.3640,3.3650,258
2012-07-24,20:15:00,3.3655,3.3660,3.3630,3.3640,82
2012-07-24,20:20:00,3.3650,3.3665,3.3640,3.3640,221
2012-07-24,20:25:00,3.3635,3.3685,3.3630,3.3670,185
2012-07-24,20:30:00,3.3670,3.3685,3.3620,3.3640,345
2012-07-24,20:35:00,3.3635,3.3640,3.3620,3.3620,121
2012-07-24,20:40:00,3.3620,3.3655,3.3615,3.3650,148
2012-07-24,20:45:00,3.3645,3.3655,3.3635,3.3655,146
2012-07-24,20:50:00,3.3655,3.3670,3.3650,3.3665,70
2012-07-24,20:55:00,3.3670,3.3765,3.3670,3.3750,665
2012-07-24,21:00:00,3.3750,3.3835,3.3750,3.3815,743
2012-07-24,21:05:00,3.3815,3.3830,3.3775,3.3785,511
2012-07-24,21:10:00,3.3785,3.3825,3.3760,3.3820,218
2012-07-24,21:15:00,3.3820,3.3820,3.3775,3.3795,201
2012-07-24,21:20:00,3.3790,3.3835,3.3780,3.3830,265
2012-07-24,21:25:00,3.3830,3.3885,3.3820,3.3885,382
2012-07-24,21:30:00,3.3880,3.3890,3.3790,3.3795,470
2012-07-24,21:35:00,3.3795,3.3815,3.3715,3.3730,821
2012-07-24,21:40:00,3.3725,3.3765,3.3725,3.3760,286
2012-07-24,21:45:00,3.3760,3.3785,3.3725,3.3735,277
2012-07-24,21:50:00,3.3730,3.3745,3.3675,3.3705,769
2012-07-24,21:55:00,3.3705,3.3750,3.3695,3.3710,204
2012-07-24,22:00:00,3.3710,3.3745,3.3700,3.3720,185
2012-07-24,22:05:00,3.3710,3.3730,3.3695,3.3725,331
2012-07-24,22:10:00,3.3725,3.3780,3.3685,3.3685,581
2012-07-24,22:15:00,3.3685,3.3685,3.3540,3.3540,1824
2012-07-24,22:20:00,3.3540,3.3605,3.3500,3.3590,1568
2012-07-24,22:25:00,3.3590,3.3645,3.3580,3.3645,676
2012-07-24,22:30:00,3.3640,3.3685,3.3610,3.3635,600
2012-07-24,22:35:00,3.3635,3.3670,3.3625,3.3640,206
2012-07-24,22:40:00,3.3640,3.3685,3.3635,3.3660,343
2012-07-24,22:45:00,3.3660,3.3660,3.3595,3.3595,421
2012-07-24,22:50:00,3.3595,3.3635,3.3580,3.3625,260
2012-07-24,22:55:00,3.3620,3.3645,3.3605,3.3630,183
2012-07-24,23:00:00,3.3635,3.3635,3.3590,3.3630,383
2012-07-24,23:05:00,3.3630,3.3645,3.3575,3.3585,607
2012-07-24,23:10:00,3.3580,3.3605,3.3560,3.3600,283
2012-07-24,23:15:00,3.3600,3.3640,3.3595,3.3625,229
2012-07-24,23:20:00,3.3630,3.3720,3.3625,3.3690,686
2012-07-24,23:25:00,3.3695,3.3700,3.3670,3.3685,341
2012-07-24,23:30:00,3.3680,3.3705,3.3675,3.3680,275
2012-07-24,23:35:00,3.3680,3.3710,3.3590,3.3630,969
2012-07-24,23:40:00,3.3625,3.3625,3.3590,3.3605,494
2012-07-24,23:45:00,3.3610,3.3635,3.3580,3.3600,463
2012-07-24,23:50:00,3.3600,3.3645,3.3590,3.3645,332
2012-07-24,23:55:00,3.3650,3.3660,3.3580,3.3605,827
2012-07-25,00:00:00,3.3605,3.3605,3.3530,3.3540,698
2012-07-25,00:05:00,3.3540,3.3565,3.3525,3.3555,321
2012-07-25,00:10:00,3.3560,3.3565,3.3520,3.3525,284
2012-07-25,00:15:00,3.3525,3.3530,3.3440,3.3445,1117
2012-07-25,00:20:00,3.3440,3.3450,3.3385,3.3445,1065
2012-07-25,00:25:00,3.3445,3.3460,3.3400,3.3450,584
2012-07-25,00:30:00,3.3445,3.3460,3.3415,3.3460,340
2012-07-25,00:35:00,3.3455,3.3500,3.3450,3.3475,315
2012-07-25,00:40:00,3.3475,3.3485,3.3440,3.3470,243
2012-07-25,00:45:00,3.3470,3.3475,3.3435,3.3440,228
2012-07-25,00:50:00,3.3445,3.3465,3.3430,3.3465,176
2012-07-25,00:55:00,3.3460,3.3545,3.3445,3.3530,1108
2012-07-25,01:00:00,3.3530,3.3550,3.3515,3.3545,324
2012-07-25,01:05:00,3.3545,3.3550,3.3525,3.3530,124
2012-07-25,01:10:00,3.3530,3.3580,3.3525,3.3580,182
2012-07-25,01:15:00,3.3575,3.3580,3.3540,3.3540,80
2012-07-25,01:20:00,3.3545,3.3550,3.3535,3.3550,88
2012-07-25,01:25:00,3.3550,3.3550,3.3505,3.3510,179
2012-07-25,01:30:00,3.3505,3.3520,3.3495,3.3520,111
2012-07-25,01:35:00,3.3520,3.3525,3.3495,3.3515,101
2012-07-25,01:40:00,3.3515,3.3530,3.3505,3.3530,109
2012-07-25,01:45:00,3.3520,3.3540,3.3520,3.3520,73
2012-07-25,01:50:00,3.3520,3.3555,3.3520,3.3545,184
2012-07-25,01:55:00,3.3545,3.3555,3.3525,3.3535,71
2012-07-25,02:00:00,3.3535,3.3545,3.3525,3.3540,123
2012-07-25,02:05:00,3.3540,3.3550,3.3525,3.3535,20
2012-07-25,02:10:00,3.3530,3.3545,3.3525,3.3540,55
2012-07-25,02:15:00,3.3540,3.3575,3.3540,3.3570,102
2012-07-25,02:20:00,3.3570,3.3585,3.3535,3.3540,75
2012-07-25,02:25:00,3.3545,3.3555,3.3525,3.3535,116
2012-07-25,02:30:00,3.3525,3.3550,3.3510,3.3545,65
2012-07-25,02:35:00,3.3550,3.3590,3.3545,3.3580,44
2012-07-25,02:40:00,3.3585,3.3595,3.3580,3.3595,19
2012-07-25,02:45:00,3.3585,3.3590,3.3570,3.3580,30
2012-07-25,02:50:00,3.3585,3.3605,3.3580,3.3590,150
2012-07-25,02:55:00,3.3570,3.3590,3.3570,3.3590,20
2012-07-25,03:00:00,3.3585,3.3585,3.3570,3.3570,16
2012-07-25,03:05:00,3.3570,3.3585,3.3545,3.3545,67
2012-07-25,03:10:00,3.3545,3.3560,3.3540,3.3550,16
2012-07-25,03:15:00,3.3550,3.3555,3.3540,3.3555,39
2012-07-25,03:20:00,3.3555,3.3580,3.3555,3.3580,71
2012-07-25,03:25:00,3.3580,3.3600,3.3575,3.3600,112
2012-07-25,03:30:00,3.3600,3.3600,3.3530,3.3590,74
2012-07-25,03:35:00,3.3595,3.3620,3.3585,3.3620,50
2012-07-25,03:40:00,3.3620,3.3625,3.3585,3.3595,51
2012-07-25,03:45:00,3.3590,3.3590,3.3570,3.3570,48
2012-07-25,03:50:00,3.3585,3.3650,3.3580,3.3640,134
2012-07-25,03:55:00,3.3630,3.3665,3.3630,3.3655,72
2012-07-25,04:00:00,3.3650,3.3675,3.3625,3.3625,135
2012-07-25,04:05:00,3.3630,3.3645,3.3625,3.3630,14
2012-07-25,04:10:00,3.3635,3.3665,3.3625,3.3645,19
2012-07-25,04:15:00,3.3655,3.3665,3.3645,3.3645,7
2012-07-25,04:20:00,3.3660,3.3670,3.3660,3.3670,11
2012-07-25,04:25:00,3.3670,3.3670,3.3650,3.3650,8
2012-07-25,04:30:00,3.3630,3.3630,3.3560,3.3565,112
2012-07-25,04:35:00,3.3560,3.3575,3.3560,3.3565,12
2012-07-25,04:40:00,3.3570,3.3570,3.3555,3.3570,14
2012-07-25,04:45:00,3.3570,3.3570,3.3550,3.3565,12
2012-07-25,04:50:00,3.3560,3.3560,3.3540,3.3540,14
2012-07-25,04:55:00,3.3560,3.3570,3.3545,3.3545,7
2012-07-25,05:00:00,3.3580,3.3600,3.3580,3.3600,21
2012-07-25,05:05:00,3.3600,3.3610,3.3600,3.3610,7
2012-07-25,05:10:00,3.3620,3.3620,3.3580,3.3600,16
2012-07-25,06:00:00,3.3630,3.3630,3.3590,3.3600,31
2012-07-25,06:05:00,3.3595,3.3600,3.3565,3.3565,20
2012-07-25,06:10:00,3.3565,3.3575,3.3560,3.3560,16
2012-07-25,06:15:00,3.3570,3.3580,3.3565,3.3565,16
2012-07-25,06:20:00,3.3560,3.3560,3.3555,3.3555,5
2012-07-25,06:25:00,3.3560,3.3570,3.3555,3.3565,12
2012-07-25,06:30:00,3.3570,3.3570,3.3570,3.3570,6
2012-07-25,06:35:00,3.3575,3.3590,3.3575,3.3590,12
2012-07-25,06:40:00,3.3585,3.3610,3.3585,3.3605,32
2012-07-25,06:45:00,3.3595,3.3600,3.3590,3.3595,25
2012-07-25,06:50:00,3.3590,3.3590,3.3580,3.3580,10
2012-07-25,06:55:00,3.3575,3.3585,3.3575,3.3580,6
2012-07-25,07:00:00,3.3585,3.3595,3.3580,3.3595,27
2012-07-25,07:05:00,3.3600,3.3600,3.3590,3.3600,4
2012-07-25,07:10:00,3.3590,3.3605,3.3590,3.3600,54
2012-07-25,07:15:00,3.3595,3.3600,3.3570,3.3570,37
2012-07-25,07:20:00,3.3580,3.3600,3.3580,3.3595,18
2012-07-25,07:25:00,3.3605,3.3605,3.3595,3.3600,20
2012-07-25,07:30:00,3.3610,3.3610,3.3595,3.3605,192
2012-07-25,07:35:00,3.3605,3.3615,3.3595,3.3600,58
2012-07-25,07:40:00,3.3600,3.3600,3.3595,3.3600,18
2012-07-25,07:45:00,3.3600,3.3600,3.3600,3.3600,5
2012-07-25,07:50:00,3.3605,3.3620,3.3605,3.3615,11
2012-07-25,07:55:00,3.3615,3.3615,3.3600,3.3605,22
2012-07-25,08:00:00,3.3600,3.3610,3.3515,3.3530,370
2012-07-25,08:05:00,3.3525,3.3545,3.3480,3.3480,156
2012-07-25,08:10:00,3.3480,3.3480,3.3430,3.3460,282
2012-07-25,08:15:00,3.3450,3.3455,3.3400,3.3405,163
2012-07-25,08:20:00,3.3420,3.3450,3.3420,3.3450,43
2012-07-25,08:25:00,3.3450,3.3475,3.3445,3.3475,39
2012-07-25,08:30:00,3.3465,3.3465,3.3435,3.3435,29
2012-07-25,08:35:00,3.3435,3.3455,3.3425,3.3455,34
2012-07-25,08:40:00,3.3455,3.3480,3.3445,3.3460,55
2012-07-25,08:45:00,3.3465,3.3480,3.3465,3.3480,26
2012-07-25,08:50:00,3.3470,3.3480,3.3450,3.3475,42
2012-07-25,08:55:00,3.3470,3.3520,3.3470,3.3515,181
2012-07-25,09:00:00,3.3520,3.3600,3.3500,3.3575,751
2012-07-25,09:05:00,3.3570,3.3635,3.3555,3.3595,300
2012-07-25,09:10:00,3.3600,3.3610,3.3560,3.3580,69
2012-07-25,09:15:00,3.3585,3.3590,3.3570,3.3585,97
2012-07-25,09:20:00,3.3585,3.3585,3.3550,3.3560,49
2012-07-25,09:25:00,3.3560,3.3590,3.3550,3.3590,93
2012-07-25,09:30:00,3.3585,3.3600,3.3580,3.3595,101
2012-07-25,09:35:00,3.3590,3.3605,3.3590,3.3600,72
2012-07-25,09:40:00,3.3610,3.3640,3.3595,3.3615,89
2012-07-25,09:45:00,3.3615,3.3645,3.3610,3.3620,87
2012-07-25,09:50:00,3.3620,3.3655,3.3620,3.3655,156
2012-07-25,09:55:00,3.3655,3.3690,3.3640,3.3660,199
2012-07-25,10:00:00,3.3660,3.3700,3.3655,3.3660,169
2012-07-25,10:05:00,3.3670,3.3690,3.3645,3.3650,184
2012-07-25,10:10:00,3.3650,3.3680,3.3650,3.3680,93
2012-07-25,10:15:00,3.3680,3.3715,3.3680,3.3710,100
2012-07-25,10:20:00,3.3710,3.3710,3.3695,3.3705,44
2012-07-25,10:25:00,3.3700,3.3705,3.3685,3.3685,21
2012-07-25,10:30:00,3.3690,3.3690,3.3670,3.3675,92
2012-07-25,10:35:00,3.3680,3.3705,3.3680,3.3705,65
2012-07-25,10:40:00,3.3700,3.3730,3.3700,3.3715,125
2012-07-25,10:45:00,3.3725,3.3770,3.3720,3.3760,140
2012-07-25,10:50:00,3.3765,3.3780,3.3740,3.3740,214
2012-07-25,10:55:00,3.3735,3.3745,3.3730,3.3730,87
2012-07-25,11:00:00,3.3730,3.3755,3.3720,3.3725,79
2012-07-25,11:05:00,3.3720,3.3720,3.3670,3.3710,266
2012-07-25,11:10:00,3.3700,3.3705,3.3685,3.3685,71
2012-07-25,11:15:00,3.3690,3.3695,3.3675,3.3695,60
2012-07-25,11:20:00,3.3695,3.3695,3.3680,3.3690,47
2012-07-25,11:25:00,3.3695,3.3700,3.3690,3.3690,38
2012-07-25,11:30:00,3.3700,3.3715,3.3685,3.3695,38
2012-07-25,11:35:00,3.3700,3.3720,3.3700,3.3700,30
2012-07-25,11:40:00,3.3705,3.3715,3.3705,3.3710,12
2012-07-25,11:45:00,3.3715,3.3725,3.3685,3.3700,42
2012-07-25,11:50:00,3.3695,3.3700,3.3695,3.3700,10
2012-07-25,11:55:00,3.3690,3.3690,3.3675,3.3680,21
2012-07-25,12:00:00,3.3680,3.3700,3.3680,3.3700,39
2012-07-25,12:05:00,3.3700,3.3710,3.3695,3.3695,19
2012-07-25,12:10:00,3.3695,3.3695,3.3675,3.3675,57
2012-07-25,12:15:00,3.3670,3.3670,3.3665,3.3665,39
2012-07-25,12:20:00,3.3670,3.3675,3.3665,3.3670,47
2012-07-25,12:25:00,3.3670,3.3680,3.3665,3.3675,26
2012-07-25,12:30:00,3.3670,3.3685,3.3660,3.3665,157
2012-07-25,12:35:00,3.3660,3.3660,3.3640,3.3640,112
2012-07-25,12:40:00,3.3640,3.3655,3.3635,3.3650,100
2012-07-25,12:45:00,3.3650,3.3670,3.3650,3.3670,116
2012-07-25,12:50:00,3.3670,3.3670,3.3660,3.3665,33
2012-07-25,12:55:00,3.3665,3.3665,3.3645,3.3645,26
2012-07-25,13:00:00,3.3650,3.3655,3.3645,3.3650,32
2012-07-25,13:05:00,3.3650,3.3650,3.3630,3.3630,59
2012-07-25,13:10:00,3.3635,3.3645,3.3630,3.3640,54
2012-07-25,13:15:00,3.3640,3.3640,3.3615,3.3625,35
2012-07-25,13:20:00,3.3615,3.3635,3.3615,3.3630,79
2012-07-25,13:25:00,3.3635,3.3640,3.3630,3.3630,33
2012-07-25,13:30:00,3.3630,3.3630,3.3585,3.3595,236
2012-07-25,13:35:00,3.3595,3.3610,3.3590,3.3605,29
2012-07-25,13:40:00,3.3610,3.3620,3.3570,3.3575,87
2012-07-25,13:45:00,3.3570,3.3575,3.3555,3.3560,98
2012-07-25,13:50:00,3.3560,3.3570,3.3550,3.3555,102
2012-07-25,13:55:00,3.3555,3.3560,3.3535,3.3535,140
2012-07-25,14:00:00,3.3550,3.3555,3.3535,3.3555,190
2012-07-25,14:05:00,3.3560,3.3560,3.3505,3.3515,368
2012-07-25,14:10:00,3.3515,3.3545,3.3485,3.3535,335
2012-07-25,14:15:00,3.3540,3.3545,3.3515,3.3520,132
2012-07-25,14:20:00,3.3525,3.3530,3.3510,3.3515,113
2012-07-25,14:25:00,3.3520,3.3525,3.3465,3.3465,361
2012-07-25,14:30:00,3.3465,3.3475,3.3435,3.3445,344
2012-07-25,14:35:00,3.3450,3.3465,3.3430,3.3435,388
2012-07-25,14:40:00,3.3440,3.3440,3.3365,3.3365,695
2012-07-25,14:45:00,3.3365,3.3405,3.3365,3.3385,284
2012-07-25,14:50:00,3.3380,3.3405,3.3375,3.3380,220
2012-07-25,14:55:00,3.3380,3.3390,3.3325,3.3325,428
2012-07-25,15:00:00,3.3330,3.3465,3.3320,3.3450,1040
2012-07-25,15:05:00,3.3455,3.3465,3.3410,3.3460,670
2012-07-25,15:10:00,3.3460,3.3565,3.3455,3.3555,956
2012-07-25,15:15:00,3.3555,3.3625,3.3530,3.3615,542
2012-07-25,15:20:00,3.3610,3.3655,3.3565,3.3575,499
2012-07-25,15:25:00,3.3570,3.3620,3.3560,3.3565,375
2012-07-25,15:30:00,3.3565,3.3570,3.3535,3.3540,283
2012-07-25,15:35:00,3.3540,3.3545,3.3530,3.3540,110
2012-07-25,15:40:00,3.3540,3.3545,3.3520,3.3535,160
2012-07-25,15:45:00,3.3535,3.3615,3.3530,3.3615,364
2012-07-25,15:50:00,3.3610,3.3615,3.3550,3.3550,117
2012-07-25,15:55:00,3.3545,3.3555,3.3510,3.3510,222
2012-07-25,16:00:00,3.3520,3.3540,3.3495,3.3540,256
2012-07-25,16:05:00,3.3540,3.3555,3.3520,3.3520,69
2012-07-25,16:10:00,3.3520,3.3600,3.3515,3.3580,321
2012-07-25,16:15:00,3.3585,3.3600,3.3575,3.3600,120
2012-07-25,16:20:00,3.3600,3.3670,3.3600,3.3665,318
2012-07-25,16:25:00,3.3670,3.3675,3.3620,3.3620,174
2012-07-25,16:30:00,3.3615,3.3635,3.3570,3.3620,350
2012-07-25,16:35:00,3.3635,3.3635,3.3600,3.3605,79
2012-07-25,16:40:00,3.3605,3.3630,3.3605,3.3625,92
2012-07-25,16:45:00,3.3625,3.3640,3.3610,3.3620,97
2012-07-25,16:50:00,3.3620,3.3620,3.3590,3.3595,51
2012-07-25,16:55:00,3.3595,3.3615,3.3580,3.3610,102
2012-07-25,17:00:00,3.3610,3.3620,3.3595,3.3600,86
2012-07-25,17:05:00,3.3605,3.3645,3.3605,3.3640,245
2012-07-25,17:10:00,3.3635,3.3645,3.3625,3.3625,38
2012-07-25,17:15:00,3.3620,3.3625,3.3610,3.3620,48
2012-07-25,17:20:00,3.3625,3.3645,3.3625,3.3645,122
2012-07-25,17:25:00,3.3650,3.3650,3.3630,3.3640,82
2012-07-25,17:30:00,3.3630,3.3645,3.3625,3.3640,98
2012-07-25,17:35:00,3.3635,3.3665,3.3630,3.3655,352
2012-07-25,17:40:00,3.3655,3.3710,3.3630,3.3695,434
2012-07-25,17:45:00,3.3685,3.3700,3.3675,3.3680,87
2012-07-25,17:50:00,3.3680,3.3700,3.3670,3.3670,297
2012-07-25,17:55:00,3.3670,3.3675,3.3655,3.3670,170
2012-07-25,18:00:00,3.3670,3.3680,3.3660,3.3675,158
2012-07-25,18:05:00,3.3680,3.3690,3.3660,3.3660,174
2012-07-25,18:10:00,3.3665,3.3675,3.3660,3.3665,25
2012-07-25,18:15:00,3.3660,3.3670,3.3655,3.3660,52
2012-07-25,18:20:00,3.3665,3.3680,3.3635,3.3680,72
2012-07-25,18:25:00,3.3675,3.3675,3.3660,3.3665,14
2012-07-25,18:30:00,3.3670,3.3705,3.3670,3.3690,178
2012-07-25,18:35:00,3.3680,3.3690,3.3660,3.3680,52
2012-07-25,18:40:00,3.3685,3.3720,3.3675,3.3720,225
2012-07-25,18:45:00,3.3715,3.3760,3.3715,3.3740,323
2012-07-25,18:50:00,3.3735,3.3750,3.3720,3.3750,128
2012-07-25,18:55:00,3.3745,3.3755,3.3725,3.3730,151
2012-07-25,19:00:00,3.3730,3.3740,3.3720,3.3735,137
2012-07-25,19:05:00,3.3735,3.3755,3.3730,3.3745,247
2012-07-25,19:10:00,3.3745,3.3745,3.3720,3.3730,32
2012-07-25,19:15:00,3.3725,3.3730,3.3720,3.3725,197
2012-07-25,19:20:00,3.3725,3.3725,3.3690,3.3710,137
2012-07-25,19:25:00,3.3710,3.3740,3.3705,3.3740,185
2012-07-25,19:30:00,3.3735,3.3795,3.3735,3.3775,402
2012-07-25,19:35:00,3.3780,3.3795,3.3770,3.3770,249
2012-07-25,19:40:00,3.3770,3.3785,3.3750,3.3755,250
2012-07-25,19:45:00,3.3755,3.3785,3.3740,3.3780,310
2012-07-25,19:50:00,3.3780,3.3780,3.3755,3.3760,98
2012-07-25,19:55:00,3.3760,3.3775,3.3755,3.3770,113
2012-07-25,20:00:00,3.3775,3.3785,3.3750,3.3755,315
2012-07-25,20:05:00,3.3755,3.3775,3.3745,3.3750,142
2012-07-25,20:10:00,3.3755,3.3775,3.3745,3.3760,188
2012-07-25,20:15:00,3.3760,3.3780,3.3755,3.3780,153
2012-07-25,20:20:00,3.3785,3.3855,3.3785,3.3820,1084
2012-07-25,20:25:00,3.3825,3.3835,3.3805,3.3810,171
2012-07-25,20:30:00,3.3805,3.3915,3.3800,3.3910,534
2012-07-25,20:35:00,3.3910,3.3970,3.3910,3.3950,1224
2012-07-25,20:40:00,3.3945,3.3975,3.3925,3.3945,413
2012-07-25,20:45:00,3.3950,3.3960,3.3935,3.3950,258
2012-07-25,20:50:00,3.3950,3.3960,3.3940,3.3940,217
2012-07-25,20:55:00,3.3940,3.3950,3.3920,3.3920,192
2012-07-25,21:00:00,3.3925,3.3930,3.3875,3.3880,407
2012-07-25,21:05:00,3.3875,3.3935,3.3860,3.3920,346
2012-07-25,21:10:00,3.3915,3.3975,3.3910,3.3960,325
2012-07-25,21:15:00,3.3965,3.4040,3.3965,3.3990,1184
2012-07-25,21:20:00,3.3980,3.3990,3.3930,3.3980,258
2012-07-25,21:25:00,3.3970,3.3975,3.3895,3.3900,226
2012-07-25,21:30:00,3.3900,3.3955,3.3900,3.3950,266
2012-07-25,21:35:00,3.3945,3.3955,3.3905,3.3945,271
2012-07-25,21:40:00,3.3935,3.3940,3.3885,3.3885,296
2012-07-25,21:45:00,3.3885,3.3885,3.3820,3.3840,599
2012-07-25,21:50:00,3.3835,3.3860,3.3820,3.3855,388
2012-07-25,21:55:00,3.3855,3.3900,3.3845,3.3885,150
2012-07-25,22:00:00,3.3880,3.3880,3.3780,3.3800,748
2012-07-25,22:05:00,3.3785,3.3835,3.3785,3.3820,417
2012-07-25,22:10:00,3.3810,3.3825,3.3760,3.3805,362
2012-07-25,22:15:00,3.3800,3.3840,3.3790,3.3790,309
2012-07-25,22:20:00,3.3790,3.3820,3.3790,3.3800,452
2012-07-25,22:25:00,3.3810,3.3810,3.3755,3.3785,236
2012-07-25,22:30:00,3.3785,3.3785,3.3715,3.3730,741
2012-07-25,22:35:00,3.3725,3.3740,3.3670,3.3715,532
2012-07-25,22:40:00,3.3710,3.3775,3.3705,3.3750,392
2012-07-25,22:45:00,3.3750,3.3750,3.3715,3.3725,221
2012-07-25,22:50:00,3.3725,3.3740,3.3655,3.3680,518
2012-07-25,22:55:00,3.3680,3.3735,3.3655,3.3685,518
2012-07-25,23:00:00,3.3680,3.3700,3.3675,3.3700,313
2012-07-25,23:05:00,3.3700,3.3725,3.3670,3.3680,337
2012-07-25,23:10:00,3.3685,3.3725,3.3675,3.3725,248
2012-07-25,23:15:00,3.3725,3.3750,3.3695,3.3715,246
2012-07-25,23:20:00,3.3710,3.3745,3.3710,3.3715,517
2012-07-25,23:25:00,3.3715,3.3735,3.3710,3.3730,144
2012-07-25,23:30:00,3.3725,3.3735,3.3715,3.3730,126
2012-07-25,23:35:00,3.3730,3.3815,3.3720,3.3800,399
2012-07-25,23:40:00,3.3800,3.3800,3.3735,3.3745,153
2012-07-25,23:45:00,3.3740,3.3740,3.3665,3.3685,509
2012-07-25,23:50:00,3.3685,3.3745,3.3675,3.3745,222
2012-07-25,23:55:00,3.3745,3.3760,3.3725,3.3735,147
2012-07-26,00:00:00,3.3730,3.3760,3.3730,3.3755,141
2012-07-26,00:05:00,3.3750,3.3770,3.3750,3.3760,167
2012-07-26,00:10:00,3.3765,3.3770,3.3745,3.3745,84
2012-07-26,00:15:00,3.3750,3.3755,3.3735,3.3735,64
2012-07-26,00:20:00,3.3740,3.3750,3.3740,3.3750,61
2012-07-26,00:25:00,3.3755,3.3760,3.3740,3.3750,130
2012-07-26,00:30:00,3.3745,3.3750,3.3730,3.3740,161
2012-07-26,00:35:00,3.3740,3.3760,3.3740,3.3760,121
2012-07-26,00:40:00,3.3765,3.3775,3.3750,3.3770,139
2012-07-26,00:45:00,3.3770,3.3835,3.3770,3.3825,710
2012-07-26,00:50:00,3.3825,3.3825,3.3795,3.3795,306
2012-07-26,00:55:00,3.3800,3.3805,3.3730,3.3740,1270
2012-07-26,01:00:00,3.3740,3.3765,3.3730,3.3755,321
2012-07-26,01:05:00,3.3755,3.3805,3.3755,3.3805,299
2012-07-26,01:10:00,3.3805,3.3810,3.3795,3.3800,68
2012-07-26,01:15:00,3.3805,3.3845,3.3800,3.3835,137
2012-07-26,01:20:00,3.3835,3.3835,3.3820,3.3835,102
2012-07-26,01:25:00,3.3835,3.3865,3.3830,3.3850,174
2012-07-26,01:30:00,3.3850,3.3865,3.3850,3.3855,215
2012-07-26,01:35:00,3.3865,3.3955,3.3865,3.3925,660
2012-07-26,01:40:00,3.3915,3.3920,3.3900,3.3915,40
2012-07-26,01:45:00,3.3920,3.3950,3.3910,3.3910,180
2012-07-26,01:50:00,3.3910,3.3925,3.3910,3.3915,156
2012-07-26,01:55:00,3.3915,3.3940,3.3910,3.3935,83
2012-07-26,02:00:00,3.3935,3.3945,3.3895,3.3895,64
2012-07-26,02:05:00,3.3900,3.3920,3.3900,3.3920,13
2012-07-26,02:10:00,3.3915,3.3930,3.3915,3.3925,39
2012-07-26,02:15:00,3.3925,3.3940,3.3915,3.3935,51
2012-07-26,02:20:00,3.3930,3.3970,3.3925,3.3960,99
2012-07-26,02:25:00,3.3950,3.3960,3.3935,3.3935,34
2012-07-26,02:30:00,3.3945,3.3950,3.3945,3.3950,8
2012-07-26,02:35:00,3.3940,3.3960,3.3940,3.3955,65
2012-07-26,02:40:00,3.3955,3.3975,3.3950,3.3960,156
2012-07-26,02:45:00,3.3960,3.3980,3.3950,3.3960,180
2012-07-26,02:50:00,3.3945,3.3970,3.3945,3.3955,213
2012-07-26,02:55:00,3.3965,3.3965,3.3940,3.3945,23
2012-07-26,03:00:00,3.3940,3.3945,3.3930,3.3930,29
2012-07-26,03:05:00,3.3935,3.3935,3.3920,3.3925,34
2012-07-26,03:10:00,3.3920,3.3920,3.3900,3.3910,80
2012-07-26,03:15:00,3.3910,3.3910,3.3895,3.3900,38
2012-07-26,03:20:00,3.3900,3.3900,3.3855,3.3860,61
2012-07-26,03:25:00,3.3865,3.3865,3.3840,3.3865,25
2012-07-26,03:30:00,3.3880,3.3880,3.3745,3.3845,51
2012-07-26,03:35:00,3.3845,3.3865,3.3845,3.3865,22
2012-07-26,03:40:00,3.3860,3.3860,3.3845,3.3850,16
2012-07-26,03:45:00,3.3855,3.3870,3.3850,3.3850,83
2012-07-26,03:50:00,3.3850,3.3855,3.3850,3.3850,49
2012-07-26,03:55:00,3.3845,3.3885,3.3835,3.3885,87
2012-07-26,04:00:00,3.3880,3.3885,3.3865,3.3880,7
2012-07-26,04:05:00,3.3885,3.3895,3.3885,3.3885,14
2012-07-26,04:10:00,3.3900,3.3900,3.3890,3.3890,4
2012-07-26,04:15:00,3.3890,3.3890,3.3890,3.3890,2
2012-07-26,04:20:00,3.3885,3.3885,3.3865,3.3865,18
2012-07-26,04:25:00,3.3865,3.3865,3.3865,3.3865,3
2012-07-26,04:30:00,3.3870,3.3870,3.3870,3.3870,1
2012-07-26,04:35:00,3.3860,3.3860,3.3840,3.3850,11
2012-07-26,04:40:00,3.3850,3.3855,3.3850,3.3855,5
2012-07-26,04:45:00,3.3850,3.3855,3.3840,3.3855,18
2012-07-26,04:55:00,3.3855,3.3860,3.3855,3.3860,4
2012-07-26,05:00:00,3.3870,3.3875,3.3870,3.3875,9
2012-07-26,05:05:00,3.3875,3.3875,3.3870,3.3870,2
2012-07-26,05:10:00,3.3865,3.3875,3.3850,3.3850,8
2012-07-26,06:00:00,3.3860,3.3865,3.3845,3.3855,13
2012-07-26,06:05:00,3.3855,3.3860,3.3855,3.3855,10
2012-07-26,06:10:00,3.3855,3.3855,3.3850,3.3855,4
2012-07-26,06:15:00,3.3845,3.3845,3.3815,3.3820,18
2012-07-26,06:20:00,3.3820,3.3845,3.3820,3.3845,13
2012-07-26,06:25:00,3.3820,3.3835,3.3820,3.3835,7
2012-07-26,06:30:00,3.3840,3.3845,3.3840,3.3840,8
2012-07-26,06:35:00,3.3830,3.3835,3.3830,3.3835,12
2012-07-26,06:40:00,3.3840,3.3840,3.3835,3.3835,2
2012-07-26,06:45:00,3.3835,3.3835,3.3810,3.3810,13
2012-07-26,06:50:00,3.3805,3.3820,3.3805,3.3815,15
2012-07-26,06:55:00,3.3810,3.3815,3.3810,3.3815,4
2012-07-26,07:00:00,3.3810,3.3815,3.3800,3.3810,23
2012-07-26,07:05:00,3.3810,3.3810,3.3805,3.3810,5
2012-07-26,07:10:00,3.3810,3.3815,3.3810,3.3815,13
2012-07-26,07:15:00,3.3815,3.3815,3.3815,3.3815,2
2012-07-26,07:20:00,3.3805,3.3805,3.3805,3.3805,1
2012-07-26,07:25:00,3.3805,3.3805,3.3805,3.3805,1
2012-07-26,07:30:00,3.3805,3.3810,3.3800,3.3800,34
2012-07-26,07:35:00,3.3800,3.3805,3.3800,3.3805,51
2012-07-26,07:40:00,3.3800,3.3800,3.3780,3.3780,33
2012-07-26,07:45:00,3.3785,3.3800,3.3780,3.3780,43
2012-07-26,07:50:00,3.3785,3.3785,3.3780,3.3780,3
2012-07-26,07:55:00,3.3775,3.3785,3.3770,3.3770,12
2012-07-26,08:00:00,3.3770,3.3805,3.3765,3.3800,157
2012-07-26,08:05:00,3.3800,3.3805,3.3790,3.3795,81
2012-07-26,08:10:00,3.3800,3.3800,3.3755,3.3765,41
2012-07-26,08:15:00,3.3765,3.3775,3.3760,3.3765,27
2012-07-26,08:20:00,3.3765,3.3770,3.3740,3.3750,62
2012-07-26,08:25:00,3.3750,3.3755,3.3735,3.3755,59
2012-07-26,08:30:00,3.3750,3.3750,3.3735,3.3740,37
2012-07-26,08:35:00,3.3740,3.3755,3.3735,3.3755,24
2012-07-26,08:40:00,3.3745,3.3760,3.3745,3.3760,36
2012-07-26,08:45:00,3.3755,3.3760,3.3745,3.3760,40
2012-07-26,08:50:00,3.3765,3.3775,3.3755,3.3775,35
2012-07-26,08:55:00,3.3780,3.3795,3.3760,3.3765,132
2012-07-26,09:00:00,3.3780,3.3830,3.3720,3.3820,732
2012-07-26,09:05:00,3.3820,3.3840,3.3775,3.3780,152
2012-07-26,09:10:00,3.3780,3.3810,3.3770,3.3775,101
2012-07-26,09:15:00,3.3780,3.3785,3.3750,3.3760,265
2012-07-26,09:20:00,3.3755,3.3755,3.3730,3.3745,50
2012-07-26,09:25:00,3.3740,3.3740,3.3720,3.3735,123
2012-07-26,09:30:00,3.3735,3.3760,3.3715,3.3715,190
2012-07-26,09:35:00,3.3715,3.3735,3.3705,3.3715,54
2012-07-26,09:40:00,3.3710,3.3715,3.3670,3.3675,320
2012-07-26,09:45:00,3.3680,3.3750,3.3645,3.3715,379
2012-07-26,09:50:00,3.3725,3.3770,3.3725,3.3750,150
2012-07-26,09:55:00,3.3750,3.3775,3.3725,3.3770,59
2012-07-26,10:00:00,3.3775,3.3785,3.3740,3.3750,53
2012-07-26,10:05:00,3.3745,3.3765,3.3745,3.3755,22
2012-07-26,10:10:00,3.3760,3.3760,3.3745,3.3750,28
2012-07-26,10:15:00,3.3745,3.3750,3.3725,3.3740,75
2012-07-26,10:20:00,3.3740,3.3745,3.3720,3.3740,29
2012-07-26,10:25:00,3.3735,3.3735,3.3720,3.3725,15
2012-07-26,10:30:00,3.3725,3.3755,3.3725,3.3725,66
2012-07-26,10:35:00,3.3725,3.3760,3.3725,3.3750,51
2012-07-26,10:40:00,3.3755,3.3775,3.3750,3.3750,81
2012-07-26,10:45:00,3.3755,3.3760,3.3745,3.3745,36
2012-07-26,10:50:00,3.3750,3.3760,3.3740,3.3750,96
2012-07-26,10:55:00,3.3750,3.3755,3.3730,3.3735,63
2012-07-26,11:00:00,3.3745,3.3760,3.3740,3.3755,38
2012-07-26,11:05:00,3.3755,3.3760,3.3750,3.3750,58
2012-07-26,11:10:00,3.3745,3.3750,3.3710,3.3730,112
2012-07-26,11:15:00,3.3720,3.3745,3.3720,3.3740,136
2012-07-26,11:20:00,3.3740,3.3755,3.3720,3.3755,145
2012-07-26,11:25:00,3.3750,3.3750,3.3735,3.3745,20
2012-07-26,11:30:00,3.3735,3.3735,3.3710,3.3715,58
2012-07-26,11:35:00,3.3740,3.3740,3.3735,3.3735,5
2012-07-26,11:40:00,3.3725,3.3735,3.3720,3.3725,63
2012-07-26,11:45:00,3.3735,3.3735,3.3715,3.3715,6
2012-07-26,11:50:00,3.3715,3.3720,3.3705,3.3715,89
2012-07-26,11:55:00,3.3710,3.3715,3.3700,3.3705,67
2012-07-26,12:00:00,3.3710,3.3725,3.3705,3.3725,15
2012-07-26,12:05:00,3.3720,3.3720,3.3710,3.3715,12
2012-07-26,12:10:00,3.3715,3.3715,3.3710,3.3715,10
2012-07-26,12:15:00,3.3720,3.3730,3.3720,3.3730,6
2012-07-26,12:20:00,3.3730,3.3730,3.3715,3.3715,20
2012-07-26,12:25:00,3.3725,3.3740,3.3720,3.3720,25
2012-07-26,12:30:00,3.3720,3.3730,3.3705,3.3715,100
2012-07-26,12:35:00,3.3720,3.3740,3.3720,3.3730,59
2012-07-26,12:40:00,3.3730,3.3740,3.3725,3.3735,36
2012-07-26,12:45:00,3.3740,3.3750,3.3740,3.3750,25
2012-07-26,12:50:00,3.3745,3.3755,3.3745,3.3745,20
2012-07-26,12:55:00,3.3735,3.3745,3.3730,3.3745,20
2012-07-26,13:00:00,3.3735,3.3735,3.3720,3.3730,62
2012-07-26,13:05:00,3.3725,3.3750,3.3725,3.3750,73
2012-07-26,13:10:00,3.3750,3.3795,3.3750,3.3785,145
2012-07-26,13:15:00,3.3780,3.3790,3.3775,3.3780,32
2012-07-26,13:20:00,3.3780,3.3790,3.3780,3.3785,34
2012-07-26,13:25:00,3.3780,3.3790,3.3780,3.3785,24
2012-07-26,13:30:00,3.3785,3.3790,3.3730,3.3740,159
2012-07-26,13:35:00,3.3740,3.3760,3.3740,3.3760,56
2012-07-26,13:40:00,3.3760,3.3770,3.3745,3.3760,131
2012-07-26,13:45:00,3.3760,3.3765,3.3725,3.3750,57
2012-07-26,13:50:00,3.3745,3.3745,3.3705,3.3710,147
2012-07-26,13:55:00,3.3710,3.3730,3.3700,3.3720,129
2012-07-26,14:00:00,3.3720,3.3765,3.3720,3.3765,144
2012-07-26,14:05:00,3.3765,3.3855,3.3760,3.3810,481
2012-07-26,14:10:00,3.3810,3.3825,3.3790,3.3790,151
2012-07-26,14:15:00,3.3785,3.3840,3.3775,3.3835,95
2012-07-26,14:20:00,3.3840,3.3840,3.3810,3.3825,74
2012-07-26,14:25:00,3.3825,3.3850,3.3820,3.3825,69
2012-07-26,14:30:00,3.3820,3.3820,3.3785,3.3790,149
2012-07-26,14:35:00,3.3780,3.3790,3.3760,3.3770,98
2012-07-26,14:40:00,3.3770,3.3770,3.3705,3.3750,418
2012-07-26,14:45:00,3.3745,3.3765,3.3740,3.3760,73
2012-07-26,14:50:00,3.3760,3.3775,3.3745,3.3755,79
2012-07-26,14:55:00,3.3760,3.3790,3.3760,3.3785,90
2012-07-26,15:00:00,3.3780,3.3785,3.3740,3.3775,152
2012-07-26,15:05:00,3.3775,3.3775,3.3725,3.3740,181
2012-07-26,15:10:00,3.3740,3.3745,3.3725,3.3725,107
2012-07-26,15:15:00,3.3720,3.3725,3.3690,3.3695,278
2012-07-26,15:20:00,3.3695,3.3735,3.3695,3.3730,83
2012-07-26,15:25:00,3.3730,3.3755,3.3715,3.3720,125
2012-07-26,15:30:00,3.3720,3.3750,3.3700,3.3750,231
2012-07-26,15:35:00,3.3750,3.3755,3.3720,3.3725,91
2012-07-26,15:40:00,3.3725,3.3760,3.3725,3.3750,80
2012-07-26,15:45:00,3.3745,3.3755,3.3725,3.3730,121
2012-07-26,15:50:00,3.3735,3.3780,3.3735,3.3775,214
2012-07-26,15:55:00,3.3770,3.3770,3.3730,3.3735,208
2012-07-26,16:00:00,3.3730,3.3745,3.3705,3.3705,149
2012-07-26,16:05:00,3.3705,3.3720,3.3675,3.3700,162
2012-07-26,16:10:00,3.3710,3.3710,3.3665,3.3685,287
2012-07-26,16:15:00,3.3685,3.3700,3.3675,3.3685,76
2012-07-26,16:20:00,3.3685,3.3705,3.3685,3.3690,53
2012-07-26,16:25:00,3.3695,3.3695,3.3685,3.3690,62
2012-07-26,16:30:00,3.3685,3.3730,3.3670,3.3720,135
2012-07-26,16:35:00,3.3715,3.3720,3.3680,3.3680,87
2012-07-26,16:40:00,3.3680,3.3700,3.3680,3.3680,51
2012-07-26,16:45:00,3.3680,3.3680,3.3630,3.3640,320
2012-07-26,16:50:00,3.3645,3.3645,3.3625,3.3630,113
2012-07-26,16:55:00,3.3625,3.3625,3.3570,3.3575,287
2012-07-26,17:00:00,3.3575,3.3575,3.3550,3.3575,232
2012-07-26,17:05:00,3.3570,3.3575,3.3535,3.3560,211
2012-07-26,17:10:00,3.3560,3.3580,3.3555,3.3565,87
2012-07-26,17:15:00,3.3565,3.3580,3.3555,3.3560,58
2012-07-26,17:20:00,3.3565,3.3590,3.3560,3.3585,102
2012-07-26,17:25:00,3.3585,3.3600,3.3585,3.3590,109
2012-07-26,17:30:00,3.3595,3.3600,3.3550,3.3570,90
2012-07-26,17:35:00,3.3570,3.3590,3.3560,3.3585,119
2012-07-26,17:40:00,3.3590,3.3595,3.3585,3.3595,78
2012-07-26,17:45:00,3.3590,3.3600,3.3580,3.3590,90
2012-07-26,17:50:00,3.3595,3.3600,3.3585,3.3595,93
2012-07-26,17:55:00,3.3600,3.3615,3.3590,3.3605,86
2012-07-26,18:00:00,3.3600,3.3615,3.3590,3.3610,81
2012-07-26,18:05:00,3.3605,3.3625,3.3605,3.3620,99
2012-07-26,18:10:00,3.3620,3.3735,3.3620,3.3710,499
2012-07-26,18:15:00,3.3710,3.3760,3.3710,3.3760,539
2012-07-26,18:20:00,3.3765,3.3825,3.3755,3.3820,481
2012-07-26,18:25:00,3.3825,3.3835,3.3790,3.3800,291
2012-07-26,18:30:00,3.3805,3.3900,3.3805,3.3885,576
2012-07-26,18:35:00,3.3880,3.3995,3.3875,3.3980,1071
2012-07-26,18:40:00,3.3980,3.3985,3.3905,3.3910,653
2012-07-26,18:45:00,3.3905,3.3945,3.3895,3.3915,737
2012-07-26,18:50:00,3.3915,3.4005,3.3905,3.3995,646
2012-07-26,18:55:00,3.3990,3.4015,3.3975,3.3975,328
2012-07-26,19:00:00,3.3980,3.4200,3.3970,3.4170,1527
2012-07-26,19:05:00,3.4175,3.4195,3.4130,3.4175,615
2012-07-26,19:10:00,3.4175,3.4200,3.4155,3.4200,343
2012-07-26,19:15:00,3.4200,3.4230,3.4150,3.4150,548
2012-07-26,19:20:00,3.4150,3.4155,3.4120,3.4120,287
2012-07-26,19:25:00,3.4125,3.4135,3.4095,3.4100,445
2012-07-26,19:30:00,3.4105,3.4155,3.4100,3.4125,295
2012-07-26,19:35:00,3.4125,3.4145,3.4100,3.4115,178
2012-07-26,19:40:00,3.4115,3.4140,3.4100,3.4135,205
2012-07-26,19:45:00,3.4130,3.4145,3.4120,3.4120,79
2012-07-26,19:50:00,3.4125,3.4195,3.4115,3.4160,364
2012-07-26,19:55:00,3.4160,3.4225,3.4160,3.4200,415
2012-07-26,20:00:00,3.4200,3.4205,3.4180,3.4200,291
2012-07-26,20:05:00,3.4205,3.4210,3.4150,3.4175,370
2012-07-26,20:10:00,3.4175,3.4205,3.4145,3.4170,564
2012-07-26,20:15:00,3.4175,3.4185,3.4170,3.4170,140
2012-07-26,20:20:00,3.4170,3.4180,3.4165,3.4180,80
2012-07-26,20:25:00,3.4175,3.4180,3.4150,3.4165,152
2012-07-26,20:30:00,3.4165,3.4380,3.4160,3.4350,1930
2012-07-26,20:35:00,3.4345,3.4370,3.4300,3.4305,952
2012-07-26,20:40:00,3.4305,3.4325,3.4255,3.4275,635
2012-07-26,20:45:00,3.4265,3.4300,3.4240,3.4270,602
2012-07-26,20:50:00,3.4270,3.4305,3.4260,3.4280,486
2012-07-26,20:55:00,3.4285,3.4285,3.4260,3.4260,151
2012-07-26,21:00:00,3.4270,3.4290,3.4225,3.4225,239
2012-07-26,21:05:00,3.4230,3.4250,3.4190,3.4205,375
2012-07-26,21:10:00,3.4205,3.4240,3.4190,3.4220,174
2012-07-26,21:15:00,3.4220,3.4220,3.4190,3.4200,338
2012-07-26,21:20:00,3.4200,3.4205,3.4180,3.4200,435
2012-07-26,21:25:00,3.4205,3.4225,3.4175,3.4205,526
2012-07-26,21:30:00,3.4210,3.4275,3.4210,3.4265,393
2012-07-26,21:35:00,3.4265,3.4270,3.4190,3.4215,527
2012-07-26,21:40:00,3.4220,3.4235,3.4185,3.4215,448
2012-07-26,21:45:00,3.4210,3.4230,3.4165,3.4165,868
2012-07-26,21:50:00,3.4170,3.4190,3.4110,3.4155,1209
2012-07-26,21:55:00,3.4160,3.4170,3.4125,3.4130,459
2012-07-26,22:00:00,3.4130,3.4150,3.4085,3.4120,616
2012-07-26,22:05:00,3.4120,3.4230,3.4120,3.4200,1245
2012-07-26,22:10:00,3.4195,3.4205,3.4120,3.4130,753
2012-07-26,22:15:00,3.4125,3.4165,3.4090,3.4115,684
2012-07-26,22:20:00,3.4115,3.4120,3.4060,3.4065,625
2012-07-26,22:25:00,3.4060,3.4095,3.4045,3.4055,1103
2012-07-26,22:30:00,3.4055,3.4105,3.4045,3.4045,669
2012-07-26,22:35:00,3.4045,3.4045,3.3950,3.3975,1901
2012-07-26,22:40:00,3.3975,3.3990,3.3930,3.3945,1002
2012-07-26,22:45:00,3.3945,3.3950,3.3880,3.3910,1054
2012-07-26,22:50:00,3.3910,3.3935,3.3895,3.3905,1006
2012-07-26,22:55:00,3.3905,3.3945,3.3895,3.3930,556
2012-07-26,23:00:00,3.3930,3.3965,3.3920,3.3935,616
2012-07-26,23:05:00,3.3940,3.3940,3.3865,3.3885,823
2012-07-26,23:10:00,3.3885,3.3930,3.3875,3.3905,984
2012-07-26,23:15:00,3.3905,3.3910,3.3875,3.3905,895
2012-07-26,23:20:00,3.3905,3.3910,3.3855,3.3885,845
2012-07-26,23:25:00,3.3880,3.3890,3.3830,3.3865,903
2012-07-26,23:30:00,3.3860,3.3880,3.3830,3.3860,631
2012-07-26,23:35:00,3.3855,3.3885,3.3845,3.3875,517
2012-07-26,23:40:00,3.3875,3.3890,3.3825,3.3835,773
2012-07-26,23:45:00,3.3840,3.3850,3.3810,3.3835,481
2012-07-26,23:50:00,3.3835,3.3850,3.3825,3.3850,219
2012-07-26,23:55:00,3.3850,3.3880,3.3840,3.3855,393
2012-07-27,00:00:00,3.3855,3.3885,3.3845,3.3845,176
2012-07-27,00:05:00,3.3840,3.3885,3.3825,3.3855,647
2012-07-27,00:10:00,3.3855,3.3880,3.3845,3.3870,244
2012-07-27,00:15:00,3.3865,3.3870,3.3850,3.3860,334
2012-07-27,00:20:00,3.3860,3.3885,3.3860,3.3880,226
2012-07-27,00:25:00,3.3875,3.3890,3.3875,3.3875,128
2012-07-27,00:30:00,3.3870,3.3885,3.3850,3.3875,221
2012-07-27,00:35:00,3.3880,3.3910,3.3880,3.3910,145
2012-07-27,00:40:00,3.3905,3.3920,3.3900,3.3900,184
2012-07-27,00:45:00,3.3895,3.3915,3.3875,3.3895,417
2012-07-27,00:50:00,3.3895,3.3895,3.3875,3.3890,86
2012-07-27,00:55:00,3.3890,3.3940,3.3890,3.3930,863
2012-07-27,01:00:00,3.3930,3.3935,3.3915,3.3935,143
2012-07-27,01:05:00,3.3935,3.3940,3.3920,3.3920,115
2012-07-27,01:10:00,3.3920,3.3925,3.3910,3.3910,172
2012-07-27,01:15:00,3.3910,3.3935,3.3910,3.3925,197
2012-07-27,01:20:00,3.3920,3.3930,3.3920,3.3925,60
2012-07-27,01:25:00,3.3930,3.3945,3.3925,3.3935,233
2012-07-27,01:30:00,3.3935,3.3945,3.3930,3.3940,77
2012-07-27,01:35:00,3.3935,3.3955,3.3935,3.3950,107
2012-07-27,01:40:00,3.3950,3.3960,3.3935,3.3950,200
2012-07-27,01:45:00,3.3955,3.3955,3.3935,3.3945,166
2012-07-27,01:50:00,3.3940,3.3940,3.3915,3.3935,208
2012-07-27,01:55:00,3.3930,3.3930,3.3905,3.3905,103
2012-07-27,02:00:00,3.3905,3.3915,3.3890,3.3900,111
2012-07-27,02:05:00,3.3910,3.3925,3.3900,3.3925,100
2012-07-27,02:10:00,3.3920,3.3935,3.3890,3.3895,155
2012-07-27,02:15:00,3.3895,3.3915,3.3890,3.3890,281
2012-07-27,02:20:00,3.3890,3.3920,3.3890,3.3915,206
2012-07-27,02:25:00,3.3910,3.3925,3.3910,3.3910,97
2012-07-27,02:30:00,3.3910,3.3915,3.3900,3.3905,131
2012-07-27,02:35:00,3.3905,3.3920,3.3900,3.3920,56
2012-07-27,02:40:00,3.3925,3.3925,3.3905,3.3915,77
2012-07-27,02:45:00,3.3915,3.3930,3.3915,3.3930,47
2012-07-27,02:50:00,3.3930,3.3935,3.3920,3.3935,61
2012-07-27,02:55:00,3.3930,3.3935,3.3920,3.3935,73
2012-07-27,03:00:00,3.3925,3.3930,3.3925,3.3925,9
2012-07-27,03:05:00,3.3925,3.3925,3.3905,3.3910,80
2012-07-27,03:10:00,3.3910,3.3920,3.3910,3.3920,9
2012-07-27,03:15:00,3.3920,3.3935,3.3915,3.3930,73
2012-07-27,03:20:00,3.3925,3.3925,3.3925,3.3925,4
2012-07-27,03:25:00,3.3920,3.3935,3.3920,3.3930,21
2012-07-27,03:30:00,3.3935,3.3935,3.3925,3.3935,10
2012-07-27,03:35:00,3.3930,3.3935,3.3925,3.3935,32
2012-07-27,03:40:00,3.3930,3.3940,3.3930,3.3940,45
2012-07-27,03:45:00,3.3940,3.3940,3.3925,3.3925,19
2012-07-27,03:50:00,3.3930,3.3930,3.3915,3.3925,9
2012-07-27,03:55:00,3.3920,3.3925,3.3915,3.3915,19
2012-07-27,04:00:00,3.3915,3.3925,3.3910,3.3925,29
2012-07-27,04:05:00,3.3915,3.3915,3.3900,3.3900,7
2012-07-27,04:10:00,3.3895,3.3895,3.3890,3.3890,4
2012-07-27,04:15:00,3.3895,3.3925,3.3890,3.3925,22
2012-07-27,04:20:00,3.3915,3.3915,3.3915,3.3915,3
2012-07-27,04:25:00,3.3910,3.3925,3.3910,3.3910,24
2012-07-27,04:30:00,3.3925,3.3925,3.3920,3.3920,3
2012-07-27,04:35:00,3.3900,3.3925,3.3900,3.3925,8
2012-07-27,04:40:00,3.3925,3.3925,3.3925,3.3925,2
2012-07-27,04:45:00,3.3915,3.3915,3.3905,3.3905,9
2012-07-27,04:50:00,3.3905,3.3910,3.3885,3.3910,45
2012-07-27,04:55:00,3.3890,3.3915,3.3890,3.3915,3
2012-07-27,05:00:00,3.3910,3.3910,3.3910,3.3910,2
2012-07-27,05:05:00,3.3915,3.3915,3.3915,3.3915,1
2012-07-27,05:10:00,3.3915,3.3920,3.3905,3.3905,9
2012-07-27,06:00:00,3.3910,3.3955,3.3885,3.3925,77
2012-07-27,06:05:00,3.3900,3.3910,3.3895,3.3900,7
2012-07-27,06:10:00,3.3915,3.3920,3.3895,3.3895,3
2012-07-27,06:15:00,3.3905,3.3905,3.3900,3.3900,7
2012-07-27,06:20:00,3.3895,3.3895,3.3890,3.3895,16
2012-07-27,06:25:00,3.3900,3.3915,3.3890,3.3915,5
2012-07-27,06:30:00,3.3925,3.3950,3.3925,3.3945,32
2012-07-27,06:35:00,3.3935,3.3940,3.3930,3.3940,6
2012-07-27,06:50:00,3.3940,3.3940,3.3935,3.3935,4
2012-07-27,06:55:00,3.3930,3.3935,3.3925,3.3925,8
2012-07-27,07:00:00,3.3915,3.3930,3.3900,3.3915,23
2012-07-27,07:05:00,3.3910,3.3915,3.3910,3.3915,3
2012-07-27,07:10:00,3.3900,3.3900,3.3890,3.3890,5
2012-07-27,07:15:00,3.3910,3.3910,3.3885,3.3890,11
2012-07-27,07:20:00,3.3890,3.3905,3.3890,3.3905,6
2012-07-27,07:25:00,3.3900,3.3910,3.3900,3.3910,9
2012-07-27,07:30:00,3.3905,3.3915,3.3895,3.3915,88
2012-07-27,07:35:00,3.3920,3.3925,3.3915,3.3920,14
2012-07-27,07:40:00,3.3920,3.3920,3.3920,3.3920,3
2012-07-27,07:45:00,3.3925,3.3925,3.3915,3.3925,6
2012-07-27,07:50:00,3.3925,3.3925,3.3920,3.3920,4
2012-07-27,07:55:00,3.3920,3.3920,3.3920,3.3920,3
2012-07-27,08:00:00,3.3925,3.3945,3.3920,3.3940,40
2012-07-27,08:05:00,3.3935,3.3940,3.3935,3.3935,9
2012-07-27,08:10:00,3.3935,3.3945,3.3930,3.3930,83
2012-07-27,08:15:00,3.3935,3.3935,3.3915,3.3920,39
2012-07-27,08:20:00,3.3925,3.3925,3.3910,3.3915,20
2012-07-27,08:25:00,3.3910,3.3910,3.3890,3.3895,7
2012-07-27,08:30:00,3.3890,3.3920,3.3890,3.3910,43
2012-07-27,08:35:00,3.3925,3.3940,3.3900,3.3900,26
2012-07-27,08:40:00,3.3910,3.3910,3.3885,3.3885,28
2012-07-27,08:45:00,3.3885,3.3885,3.3860,3.3880,61
2012-07-27,08:50:00,3.3875,3.3885,3.3865,3.3865,30
2012-07-27,08:55:00,3.3860,3.3885,3.3860,3.3885,52
2012-07-27,09:00:00,3.3875,3.3880,3.3810,3.3810,262
2012-07-27,09:05:00,3.3805,3.3860,3.3790,3.3860,446
2012-07-27,09:10:00,3.3865,3.3900,3.3835,3.3835,260
2012-07-27,09:15:00,3.3835,3.3850,3.3815,3.3820,134
2012-07-27,09:20:00,3.3820,3.3825,3.3790,3.3810,200
2012-07-27,09:25:00,3.3815,3.3880,3.3815,3.3880,80
2012-07-27,09:30:00,3.3885,3.3900,3.3865,3.3880,99
2012-07-27,09:35:00,3.3880,3.3935,3.3880,3.3920,160
2012-07-27,09:40:00,3.3920,3.3965,3.3920,3.3945,467
2012-07-27,09:45:00,3.3945,3.3980,3.3910,3.3910,230
2012-07-27,09:50:00,3.3900,3.3915,3.3895,3.3910,59
2012-07-27,09:55:00,3.3920,3.3930,3.3915,3.3930,76
2012-07-27,10:00:00,3.3925,3.3960,3.3920,3.3950,113
2012-07-27,10:05:00,3.3955,3.3965,3.3945,3.3960,74
2012-07-27,10:10:00,3.3955,3.3955,3.3940,3.3945,63
2012-07-27,10:15:00,3.3945,3.3995,3.3945,3.3980,73
2012-07-27,10:20:00,3.3990,3.3990,3.3965,3.3975,14
2012-07-27,10:25:00,3.3955,3.3970,3.3955,3.3970,20
2012-07-27,10:30:00,3.3965,3.3980,3.3965,3.3980,25
2012-07-27,10:35:00,3.3980,3.4025,3.3980,3.4010,122
2012-07-27,10:40:00,3.4000,3.4050,3.3995,3.4050,139
2012-07-27,10:45:00,3.4050,3.4060,3.4045,3.4045,146
2012-07-27,10:50:00,3.4045,3.4060,3.4030,3.4045,87
2012-07-27,10:55:00,3.4040,3.4065,3.4040,3.4055,63
2012-07-27,11:00:00,3.4065,3.4085,3.4060,3.4075,174
2012-07-27,11:05:00,3.4070,3.4090,3.4050,3.4055,111
2012-07-27,11:10:00,3.4060,3.4060,3.4035,3.4035,83
2012-07-27,11:15:00,3.4035,3.4035,3.4010,3.4035,79
2012-07-27,11:20:00,3.4025,3.4045,3.4025,3.4035,44
2012-07-27,11:25:00,3.4035,3.4060,3.4035,3.4050,62
2012-07-27,11:30:00,3.4050,3.4060,3.4020,3.4020,72
2012-07-27,11:35:00,3.4035,3.4035,3.4020,3.4020,6
2012-07-27,11:40:00,3.4040,3.4045,3.4025,3.4035,16
2012-07-27,11:45:00,3.4040,3.4065,3.4040,3.4060,25
2012-07-27,11:50:00,3.4050,3.4060,3.4045,3.4050,22
2012-07-27,11:55:00,3.4055,3.4055,3.4055,3.4055,2
2012-07-27,12:00:00,3.4060,3.4070,3.4060,3.4070,34
2012-07-27,12:05:00,3.4070,3.4075,3.4065,3.4075,23
2012-07-27,12:10:00,3.4075,3.4080,3.4065,3.4075,68
2012-07-27,12:15:00,3.4080,3.4080,3.4070,3.4075,23
2012-07-27,12:20:00,3.4070,3.4080,3.4060,3.4060,20
2012-07-27,12:25:00,3.4065,3.4070,3.4060,3.4060,29
2012-07-27,12:30:00,3.4060,3.4065,3.4040,3.4060,68
2012-07-27,12:35:00,3.4060,3.4060,3.4050,3.4060,14
2012-07-27,12:40:00,3.4055,3.4080,3.4055,3.4075,34
2012-07-27,12:45:00,3.4075,3.4095,3.4075,3.4095,40
2012-07-27,12:50:00,3.4090,3.4100,3.4085,3.4100,32
2012-07-27,12:55:00,3.4100,3.4120,3.4095,3.4110,112
2012-07-27,13:00:00,3.4105,3.4115,3.4075,3.4090,101
2012-07-27,13:05:00,3.4090,3.4110,3.4090,3.4105,67
2012-07-27,13:10:00,3.4100,3.4110,3.4095,3.4110,25
2012-07-27,13:15:00,3.4110,3.4110,3.4095,3.4095,31
2012-07-27,13:20:00,3.4095,3.4115,3.4095,3.4115,31
2012-07-27,13:25:00,3.4115,3.4125,3.4100,3.4110,52
2012-07-27,13:30:00,3.4105,3.4110,3.4060,3.4065,110
2012-07-27,13:35:00,3.4060,3.4105,3.4050,3.4105,94
2012-07-27,13:40:00,3.4110,3.4135,3.4110,3.4120,107
2012-07-27,13:45:00,3.4125,3.4125,3.4105,3.4105,77
2012-07-27,13:50:00,3.4105,3.4105,3.4090,3.4100,30
2012-07-27,13:55:00,3.4105,3.4145,3.4105,3.4145,113
2012-07-27,14:00:00,3.4145,3.4145,3.4105,3.4110,70
2012-07-27,14:05:00,3.4105,3.4135,3.4100,3.4135,100
2012-07-27,14:10:00,3.4135,3.4175,3.4135,3.4165,292
2012-07-27,14:15:00,3.4165,3.4230,3.4150,3.4220,658
2012-07-27,14:20:00,3.4220,3.4220,3.4180,3.4210,146
2012-07-27,14:25:00,3.4205,3.4215,3.4190,3.4215,140
2012-07-27,14:30:00,3.4205,3.4210,3.4175,3.4180,209
2012-07-27,14:35:00,3.4180,3.4190,3.4155,3.4165,251
2012-07-27,14:40:00,3.4170,3.4215,3.4170,3.4215,183
2012-07-27,14:45:00,3.4205,3.4255,3.4205,3.4230,442
2012-07-27,14:50:00,3.4225,3.4230,3.4190,3.4200,151
2012-07-27,14:55:00,3.4200,3.4205,3.4180,3.4190,201
2012-07-27,15:00:00,3.4185,3.4190,3.4120,3.4150,357
2012-07-27,15:05:00,3.4150,3.4170,3.4145,3.4160,222
2012-07-27,15:10:00,3.4160,3.4215,3.4155,3.4215,155
2012-07-27,15:15:00,3.4215,3.4215,3.4180,3.4205,96
2012-07-27,15:20:00,3.4205,3.4240,3.4195,3.4200,187
2012-07-27,15:25:00,3.4200,3.4205,3.4150,3.4150,194
2012-07-27,15:30:00,3.4145,3.4145,3.4130,3.4130,127
2012-07-27,15:35:00,3.4135,3.4135,3.4095,3.4095,203
2012-07-27,15:40:00,3.4100,3.4120,3.4095,3.4100,103
2012-07-27,15:45:00,3.4105,3.4115,3.4095,3.4110,52
2012-07-27,15:50:00,3.4115,3.4125,3.4105,3.4120,64
2012-07-27,15:55:00,3.4130,3.4130,3.4095,3.4110,220
2012-07-27,16:00:00,3.4115,3.4140,3.4100,3.4125,203
2012-07-27,16:05:00,3.4125,3.4125,3.4105,3.4110,75
2012-07-27,16:10:00,3.4115,3.4115,3.4100,3.4105,62
2012-07-27,16:15:00,3.4100,3.4100,3.4070,3.4075,152
2012-07-27,16:20:00,3.4075,3.4085,3.4065,3.4085,80
2012-07-27,16:25:00,3.4085,3.4090,3.4080,3.4080,28
2012-07-27,16:30:00,3.4085,3.4145,3.4085,3.4145,116
2012-07-27,16:35:00,3.4145,3.4145,3.4120,3.4135,112
2012-07-27,16:40:00,3.4130,3.4140,3.4130,3.4135,34
2012-07-27,16:45:00,3.4135,3.4140,3.4060,3.4080,255
2012-07-27,16:50:00,3.4090,3.4100,3.4060,3.4095,108
2012-07-27,16:55:00,3.4090,3.4115,3.4075,3.4085,108
2012-07-27,17:00:00,3.4080,3.4095,3.4065,3.4065,121
2012-07-27,17:05:00,3.4065,3.4085,3.4060,3.4070,49
2012-07-27,17:10:00,3.4065,3.4080,3.4065,3.4075,49
2012-07-27,17:15:00,3.4080,3.4125,3.4060,3.4105,167
2012-07-27,17:20:00,3.4110,3.4110,3.4080,3.4080,58
2012-07-27,17:25:00,3.4095,3.4125,3.4085,3.4105,98
2012-07-27,17:30:00,3.4105,3.4120,3.4090,3.4090,63
2012-07-27,17:35:00,3.4090,3.4130,3.4085,3.4125,87
2012-07-27,17:40:00,3.4130,3.4265,3.4120,3.4265,318
2012-07-27,17:45:00,3.4265,3.4275,3.4220,3.4220,324
2012-07-27,17:50:00,3.4220,3.4235,3.4170,3.4170,196
2012-07-27,17:55:00,3.4175,3.4225,3.4175,3.4195,109
2012-07-27,18:00:00,3.4205,3.4210,3.4175,3.4200,135
2012-07-27,18:05:00,3.4205,3.4220,3.4195,3.4195,65
2012-07-27,18:10:00,3.4190,3.4230,3.4185,3.4230,90
2012-07-27,18:15:00,3.4230,3.4240,3.4200,3.4200,53
2012-07-27,18:20:00,3.4200,3.4225,3.4190,3.4225,58
2012-07-27,18:25:00,3.4225,3.4245,3.4215,3.4240,87
2012-07-27,18:30:00,3.4235,3.4250,3.4230,3.4235,97
2012-07-27,18:35:00,3.4235,3.4235,3.4205,3.4215,76
2012-07-27,18:40:00,3.4215,3.4215,3.4200,3.4210,46
2012-07-27,18:45:00,3.4205,3.4230,3.4205,3.4230,20
2012-07-27,18:50:00,3.4230,3.4290,3.4230,3.4275,288
2012-07-27,18:55:00,3.4275,3.4355,3.4265,3.4335,484
2012-07-27,19:00:00,3.4340,3.4365,3.4330,3.4345,237
2012-07-27,19:05:00,3.4350,3.4350,3.4295,3.4300,209
2012-07-27,19:10:00,3.4300,3.4325,3.4300,3.4300,100
2012-07-27,19:15:00,3.4305,3.4325,3.4305,3.4320,70
2012-07-27,19:20:00,3.4315,3.4315,3.4275,3.4285,128
2012-07-27,19:25:00,3.4280,3.4310,3.4270,3.4300,161
2012-07-27,19:30:00,3.4295,3.4300,3.4250,3.4270,336
2012-07-27,19:35:00,3.4265,3.4275,3.4235,3.4265,119
2012-07-27,19:40:00,3.4265,3.4325,3.4255,3.4315,171
2012-07-27,19:45:00,3.4305,3.4310,3.4275,3.4290,171
2012-07-27,19:50:00,3.4285,3.4305,3.4275,3.4295,97
2012-07-27,19:55:00,3.4290,3.4290,3.4260,3.4290,266
2012-07-27,20:00:00,3.4295,3.4330,3.4290,3.4320,294
2012-07-27,20:05:00,3.4315,3.4335,3.4275,3.4330,229
2012-07-27,20:10:00,3.4330,3.4365,3.4300,3.4320,499
2012-07-27,20:15:00,3.4325,3.4340,3.4300,3.4320,243
2012-07-27,20:20:00,3.4320,3.4340,3.4300,3.4305,167
2012-07-27,20:25:00,3.4315,3.4345,3.4310,3.4330,142
2012-07-27,20:30:00,3.4320,3.4380,3.4255,3.4280,882
2012-07-27,20:35:00,3.4280,3.4320,3.4210,3.4250,732
2012-07-27,20:40:00,3.4250,3.4260,3.4055,3.4095,1176
2012-07-27,20:45:00,3.4085,3.4115,3.4055,3.4055,538
2012-07-27,20:50:00,3.4050,3.4090,3.4040,3.4075,405
2012-07-27,20:55:00,3.4080,3.4125,3.4075,3.4120,476
2012-07-27,21:00:00,3.4120,3.4215,3.4120,3.4185,582
2012-07-27,21:05:00,3.4190,3.4195,3.4110,3.4140,305
2012-07-27,21:10:00,3.4135,3.4165,3.4125,3.4145,568
2012-07-27,21:15:00,3.4140,3.4270,3.4130,3.4215,822
2012-07-27,21:20:00,3.4215,3.4250,3.4180,3.4180,408
2012-07-27,21:25:00,3.4175,3.4190,3.4145,3.4175,331
2012-07-27,21:30:00,3.4180,3.4205,3.4155,3.4165,240
2012-07-27,21:35:00,3.4165,3.4205,3.4110,3.4115,463
2012-07-27,21:40:00,3.4110,3.4115,3.4065,3.4110,731
2012-07-27,21:45:00,3.4110,3.4165,3.4085,3.4120,475
2012-07-27,21:50:00,3.4130,3.4185,3.4125,3.4165,442
2012-07-27,21:55:00,3.4175,3.4195,3.4140,3.4160,158
2012-07-27,22:00:00,3.4165,3.4190,3.4160,3.4170,342
2012-07-27,22:05:00,3.4180,3.4195,3.4150,3.4155,196
2012-07-27,22:10:00,3.4150,3.4180,3.4125,3.4180,249
2012-07-27,22:15:00,3.4180,3.4225,3.4165,3.4215,404
2012-07-27,22:20:00,3.4215,3.4260,3.4215,3.4240,645
2012-07-27,22:25:00,3.4245,3.4300,3.4240,3.4265,460
2012-07-27,22:30:00,3.4265,3.4285,3.4215,3.4220,383
2012-07-27,22:35:00,3.4215,3.4250,3.4205,3.4245,175
2012-07-27,22:40:00,3.4245,3.4255,3.4235,3.4255,147
2012-07-27,22:45:00,3.4255,3.4325,3.4250,3.4305,813
2012-07-27,22:50:00,3.4300,3.4305,3.4260,3.4275,186
2012-07-27,22:55:00,3.4275,3.4315,3.4255,3.4260,372
2012-07-27,23:00:00,3.4265,3.4280,3.4245,3.4245,300
2012-07-27,23:05:00,3.4250,3.4265,3.4235,3.4245,156
2012-07-27,23:10:00,3.4245,3.4245,3.4205,3.4210,227
2012-07-27,23:15:00,3.4215,3.4245,3.4210,3.4245,138
2012-07-27,23:20:00,3.4240,3.4290,3.4215,3.4265,427
2012-07-27,23:25:00,3.4270,3.4285,3.4265,3.4270,228
2012-07-27,23:30:00,3.4270,3.4280,3.4255,3.4265,191
2012-07-27,23:35:00,3.4260,3.4270,3.4250,3.4260,172
2012-07-27,23:40:00,3.4260,3.4290,3.4260,3.4275,157
2012-07-27,23:45:00,3.4275,3.4290,3.4275,3.4280,124
2012-07-27,23:50:00,3.4285,3.4305,3.4280,3.4280,194
2012-07-27,23:55:00,3.4280,3.4280,3.4260,3.4270,133
2012-07-28,00:00:00,3.4270,3.4275,3.4250,3.4270,116
2012-07-28,00:05:00,3.4275,3.4285,3.4270,3.4280,100
2012-07-28,00:10:00,3.4280,3.4290,3.4275,3.4280,63
2012-07-28,00:15:00,3.4280,3.4290,3.4260,3.4285,94
2012-07-28,00:20:00,3.4290,3.4295,3.4280,3.4290,57
2012-07-28,00:25:00,3.4290,3.4295,3.4270,3.4275,109
2012-07-28,00:30:00,3.4275,3.4285,3.4270,3.4270,168
2012-07-28,00:35:00,3.4270,3.4275,3.4260,3.4265,55
2012-07-28,00:40:00,3.4265,3.4280,3.4265,3.4275,108
2012-07-28,00:45:00,3.4280,3.4290,3.4275,3.4285,124
2012-07-28,00:50:00,3.4285,3.4325,3.4280,3.4320,648
2012-07-28,00:55:00,3.4315,3.4315,3.4250,3.4265,698
2012-07-28,01:00:00,3.4260,3.4260,3.4220,3.4235,312
2012-07-28,01:05:00,3.4235,3.4235,3.4225,3.4225,47
2012-07-28,01:10:00,3.4225,3.4225,3.4225,3.4225,54
2012-07-28,01:15:00,3.4225,3.4230,3.4225,3.4230,49
2012-07-28,01:20:00,3.4230,3.4245,3.4225,3.4245,51
2012-07-28,01:25:00,3.4240,3.4325,3.4240,3.4320,645
2012-07-28,01:30:00,3.4320,3.4355,3.4315,3.4330,408
2012-07-28,01:35:00,3.4330,3.4375,3.4330,3.4370,598
2012-07-28,01:40:00,3.4375,3.4390,3.4335,3.4340,358
2012-07-28,01:45:00,3.4340,3.4350,3.4260,3.4265,468
2012-07-28,01:50:00,3.4265,3.4305,3.4265,3.4300,129
2012-07-28,01:55:00,3.4305,3.4310,3.4285,3.4290,116
2012-07-28,02:00:00,3.4295,3.4295,3.4250,3.4260,120
2012-07-28,02:05:00,3.4250,3.4300,3.4240,3.4255,81
2012-07-28,02:10:00,3.4260,3.4265,3.4240,3.4250,88
2012-07-28,02:15:00,3.4245,3.4255,3.4230,3.4245,55
2012-07-28,02:20:00,3.4255,3.4260,3.4245,3.4255,31
2012-07-28,02:25:00,3.4240,3.4275,3.4235,3.4255,60
2012-07-28,02:30:00,3.4255,3.4270,3.4230,3.4265,90
2012-07-28,02:35:00,3.4265,3.4275,3.4245,3.4275,70
2012-07-28,02:40:00,3.4275,3.4290,3.4275,3.4285,26
2012-07-28,02:45:00,3.4275,3.4295,3.4275,3.4295,44
2012-07-28,02:50:00,3.4295,3.4325,3.4295,3.4305,137
2012-07-28,02:55:00,3.4300,3.4305,3.4280,3.4285,143
2012-07-28,03:00:00,3.4285,3.4285,3.4270,3.4285,82
2012-07-28,03:05:00,3.4285,3.4285,3.4280,3.4285,55
2012-07-28,03:10:00,3.4285,3.4295,3.4280,3.4295,14
2012-07-28,03:15:00,3.4300,3.4305,3.4285,3.4300,31
2012-07-28,03:20:00,3.4300,3.4300,3.4290,3.4290,13
2012-07-28,03:25:00,3.4290,3.4310,3.4290,3.4310,16
2012-07-28,03:30:00,3.4305,3.4315,3.4260,3.4315,17
2012-07-28,03:35:00,3.4315,3.4320,3.4310,3.4310,12
2012-07-28,03:40:00,3.4320,3.4340,3.4315,3.4335,33
2012-07-28,03:45:00,3.4330,3.4345,3.4330,3.4340,29
2012-07-28,03:50:00,3.4340,3.4345,3.4260,3.4265,122
2012-07-28,03:55:00,3.4265,3.4290,3.4255,3.4255,50
2012-07-28,04:00:00,3.4265,3.4280,3.4260,3.4280,12
2012-07-28,04:05:00,3.4290,3.4300,3.4290,3.4290,24
2012-07-28,04:10:00,3.4290,3.4300,3.4290,3.4300,14
2012-07-28,04:15:00,3.4285,3.4305,3.4285,3.4305,10
2012-07-28,04:20:00,3.4310,3.4330,3.4285,3.4285,37
2012-07-28,04:25:00,3.4290,3.4290,3.4290,3.4290,2
2012-07-28,04:30:00,3.4290,3.4295,3.4270,3.4290,26
2012-07-28,04:35:00,3.4280,3.4290,3.4275,3.4280,8
2012-07-28,04:40:00,3.4290,3.4325,3.4290,3.4325,9
2012-07-28,04:45:00,3.4330,3.4345,3.4320,3.4330,15
2012-07-28,04:50:00,3.4330,3.4335,3.4330,3.4330,8
2012-07-28,04:55:00,3.4320,3.4335,3.4320,3.4335,4
2012-07-28,05:00:00,3.4330,3.4335,3.4320,3.4335,11
2012-07-28,05:05:00,3.4335,3.4340,3.4335,3.4340,4
2012-07-28,05:10:00,3.4340,3.4355,3.4340,3.4355,18
2012-07-30,06:00:00,3.4290,3.4295,3.4255,3.4255,42
2012-07-30,06:05:00,3.4265,3.4290,3.4260,3.4270,43
2012-07-30,06:10:00,3.4275,3.4275,3.4270,3.4270,8
2012-07-30,06:15:00,3.4265,3.4265,3.4265,3.4265,2
2012-07-30,06:20:00,3.4270,3.4275,3.4265,3.4275,46
2012-07-30,06:25:00,3.4280,3.4300,3.4275,3.4300,23
2012-07-30,06:30:00,3.4300,3.4300,3.4270,3.4270,16
2012-07-30,06:35:00,3.4275,3.4275,3.4270,3.4270,6
2012-07-30,06:40:00,3.4270,3.4270,3.4265,3.4265,9
2012-07-30,06:45:00,3.4280,3.4280,3.4280,3.4280,2
2012-07-30,06:50:00,3.4270,3.4275,3.4270,3.4275,3
2012-07-30,06:55:00,3.4290,3.4320,3.4290,3.4320,16
2012-07-30,07:00:00,3.4315,3.4315,3.4310,3.4315,17
2012-07-30,07:05:00,3.4320,3.4335,3.4315,3.4335,15
2012-07-30,07:10:00,3.4335,3.4350,3.4335,3.4340,21
2012-07-30,07:15:00,3.4345,3.4350,3.4335,3.4350,44
2012-07-30,07:20:00,3.4325,3.4340,3.4320,3.4320,17
2012-07-30,07:25:00,3.4325,3.4335,3.4325,3.4335,32
2012-07-30,07:30:00,3.4340,3.4350,3.4335,3.4335,8
2012-07-30,07:35:00,3.4335,3.4345,3.4335,3.4345,6
2012-07-30,07:45:00,3.4335,3.4335,3.4320,3.4320,43
2012-07-30,07:50:00,3.4315,3.4325,3.4305,3.4305,25
2012-07-30,07:55:00,3.4300,3.4310,3.4300,3.4300,28
2012-07-30,08:00:00,3.4300,3.4315,3.4300,3.4300,26
2012-07-30,08:05:00,3.4300,3.4300,3.4280,3.4300,41
2012-07-30,08:10:00,3.4285,3.4285,3.4275,3.4285,18
2012-07-30,08:15:00,3.4290,3.4320,3.4285,3.4290,31
2012-07-30,08:20:00,3.4285,3.4285,3.4275,3.4275,33
2012-07-30,08:25:00,3.4280,3.4295,3.4280,3.4295,15
2012-07-30,08:30:00,3.4300,3.4315,3.4300,3.4315,48
2012-07-30,08:35:00,3.4320,3.4330,3.4310,3.4330,30
2012-07-30,08:40:00,3.4330,3.4340,3.4310,3.4330,73
2012-07-30,08:45:00,3.4330,3.4360,3.4325,3.4350,158
2012-07-30,08:50:00,3.4350,3.4350,3.4330,3.4330,25
2012-07-30,08:55:00,3.4330,3.4335,3.4315,3.4320,70
2012-07-30,09:00:00,3.4320,3.4365,3.4315,3.4335,152
2012-07-30,09:05:00,3.4340,3.4345,3.4275,3.4285,135
2012-07-30,09:10:00,3.4280,3.4290,3.4265,3.4285,150
2012-07-30,09:15:00,3.4280,3.4305,3.4275,3.4285,124
2012-07-30,09:20:00,3.4285,3.4330,3.4285,3.4325,91
2012-07-30,09:25:00,3.4325,3.4395,3.4325,3.4360,473
2012-07-30,09:30:00,3.4360,3.4445,3.4355,3.4440,815
2012-07-30,09:35:00,3.4435,3.4470,3.4385,3.4440,472
2012-07-30,09:40:00,3.4430,3.4455,3.4420,3.4430,107
2012-07-30,09:45:00,3.4420,3.4420,3.4400,3.4410,69
2012-07-30,09:50:00,3.4410,3.4445,3.4410,3.4445,40
2012-07-30,09:55:00,3.4440,3.4440,3.4405,3.4405,80
2012-07-30,10:00:00,3.4410,3.4420,3.4395,3.4395,184
2012-07-30,10:05:00,3.4405,3.4425,3.4400,3.4420,36
2012-07-30,10:10:00,3.4410,3.4420,3.4400,3.4420,67
2012-07-30,10:15:00,3.4415,3.4435,3.4415,3.4425,28
2012-07-30,10:20:00,3.4430,3.4435,3.4420,3.4430,66
2012-07-30,10:25:00,3.4430,3.4430,3.4410,3.4410,13
2012-07-30,10:30:00,3.4415,3.4420,3.4405,3.4410,34
2012-07-30,10:35:00,3.4415,3.4415,3.4395,3.4400,29
2012-07-30,10:40:00,3.4405,3.4430,3.4400,3.4430,39
2012-07-30,10:45:00,3.4430,3.4470,3.4425,3.4450,148
2012-07-30,10:50:00,3.4450,3.4460,3.4430,3.4440,80
2012-07-30,10:55:00,3.4445,3.4445,3.4415,3.4415,51
2012-07-30,11:00:00,3.4415,3.4425,3.4405,3.4415,69
2012-07-30,11:05:00,3.4420,3.4430,3.4420,3.4425,52
2012-07-30,11:10:00,3.4430,3.4440,3.4420,3.4440,128
2012-07-30,11:15:00,3.4445,3.4515,3.4440,3.4505,436
2012-07-30,11:20:00,3.4505,3.4555,3.4505,3.4535,412
2012-07-30,11:25:00,3.4535,3.4535,3.4520,3.4530,43
2012-07-30,11:30:00,3.4530,3.4540,3.4510,3.4510,34
2012-07-30,11:35:00,3.4525,3.4530,3.4510,3.4525,36
2012-07-30,11:40:00,3.4530,3.4545,3.4525,3.4525,33
2012-07-30,11:45:00,3.4520,3.4530,3.4515,3.4520,5
2012-07-30,11:50:00,3.4510,3.4515,3.4500,3.4505,39
2012-07-30,11:55:00,3.4500,3.4510,3.4500,3.4505,64
2012-07-30,12:00:00,3.4515,3.4515,3.4505,3.4510,6
2012-07-30,12:05:00,3.4510,3.4515,3.4510,3.4515,14
2012-07-30,12:10:00,3.4510,3.4515,3.4505,3.4510,7
2012-07-30,12:15:00,3.4510,3.4515,3.4500,3.4500,26
2012-07-30,12:20:00,3.4500,3.4505,3.4500,3.4500,17
2012-07-30,12:25:00,3.4500,3.4505,3.4500,3.4500,36
2012-07-30,12:30:00,3.4500,3.4500,3.4465,3.4480,169
2012-07-30,12:35:00,3.4485,3.4520,3.4480,3.4485,75
2012-07-30,12:40:00,3.4475,3.4480,3.4450,3.4460,32
2012-07-30,12:45:00,3.4455,3.4470,3.4455,3.4470,17
2012-07-30,12:50:00,3.4470,3.4480,3.4460,3.4480,35
2012-07-30,12:55:00,3.4475,3.4500,3.4475,3.4475,55
2012-07-30,13:00:00,3.4475,3.4480,3.4450,3.4470,89
2012-07-30,13:05:00,3.4470,3.4475,3.4450,3.4465,39
2012-07-30,13:10:00,3.4455,3.4460,3.4445,3.4445,50
2012-07-30,13:15:00,3.4455,3.4460,3.4450,3.4460,37
2012-07-30,13:20:00,3.4455,3.4470,3.4455,3.4470,17
2012-07-30,13:25:00,3.4465,3.4470,3.4465,3.4465,19
2012-07-30,13:30:00,3.4475,3.4480,3.4460,3.4460,46
2012-07-30,13:35:00,3.4460,3.4460,3.4450,3.4455,156
2012-07-30,13:40:00,3.4450,3.4460,3.4380,3.4395,337
2012-07-30,13:45:00,3.4390,3.4390,3.4325,3.4340,339
2012-07-30,13:50:00,3.4340,3.4350,3.4310,3.4340,149
2012-07-30,13:55:00,3.4335,3.4340,3.4290,3.4290,246
2012-07-30,14:00:00,3.4285,3.4305,3.4265,3.4270,633
2012-07-30,14:05:00,3.4270,3.4325,3.4265,3.4300,337
2012-07-30,14:10:00,3.4305,3.4320,3.4250,3.4250,517
2012-07-30,14:15:00,3.4255,3.4285,3.4245,3.4275,220
2012-07-30,14:20:00,3.4270,3.4270,3.4215,3.4245,549
2012-07-30,14:25:00,3.4245,3.4255,3.4175,3.4210,554
2012-07-30,14:30:00,3.4205,3.4230,3.4190,3.4215,296
2012-07-30,14:35:00,3.4215,3.4215,3.4190,3.4210,190
2012-07-30,14:40:00,3.4205,3.4230,3.4200,3.4210,243
2012-07-30,14:45:00,3.4205,3.4215,3.4175,3.4185,263
2012-07-30,14:50:00,3.4180,3.4225,3.4175,3.4220,254
2012-07-30,14:55:00,3.4220,3.4245,3.4185,3.4190,739
2012-07-30,15:00:00,3.4190,3.4200,3.4155,3.4170,199
2012-07-30,15:05:00,3.4170,3.4235,3.4160,3.4230,211
2012-07-30,15:10:00,3.4230,3.4260,3.4230,3.4245,295
2012-07-30,15:15:00,3.4245,3.4255,3.4240,3.4250,123
2012-07-30,15:20:00,3.4250,3.4275,3.4240,3.4270,100
2012-07-30,15:25:00,3.4270,3.4300,3.4255,3.4260,286
2012-07-30,15:30:00,3.4265,3.4275,3.4235,3.4250,70
2012-07-30,15:35:00,3.4245,3.4245,3.4220,3.4245,122
2012-07-30,15:40:00,3.4245,3.4245,3.4190,3.4190,152
2012-07-30,15:45:00,3.4195,3.4235,3.4190,3.4225,122
2012-07-30,15:50:00,3.4225,3.4285,3.4220,3.4270,323
2012-07-30,15:55:00,3.4275,3.4295,3.4255,3.4260,210
2012-07-30,16:00:00,3.4265,3.4290,3.4255,3.4260,195
2012-07-30,16:05:00,3.4255,3.4290,3.4250,3.4255,104
2012-07-30,16:10:00,3.4260,3.4270,3.4230,3.4250,57
2012-07-30,16:15:00,3.4250,3.4250,3.4195,3.4225,205
2012-07-30,16:20:00,3.4220,3.4220,3.4195,3.4200,252
2012-07-30,16:25:00,3.4195,3.4200,3.4155,3.4155,238
2012-07-30,16:30:00,3.4155,3.4170,3.4115,3.4130,339
2012-07-30,16:35:00,3.4125,3.4140,3.4115,3.4125,158
2012-07-30,16:40:00,3.4120,3.4130,3.4105,3.4110,234
2012-07-30,16:45:00,3.4115,3.4135,3.4110,3.4135,219
2012-07-30,16:50:00,3.4135,3.4135,3.4100,3.4120,248
2012-07-30,16:55:00,3.4110,3.4120,3.4105,3.4110,127
2012-07-30,17:00:00,3.4115,3.4135,3.4105,3.4125,224
2012-07-30,17:05:00,3.4125,3.4150,3.4115,3.4145,185
2012-07-30,17:10:00,3.4145,3.4155,3.4135,3.4135,40
2012-07-30,17:15:00,3.4130,3.4140,3.4120,3.4135,26
2012-07-30,17:20:00,3.4130,3.4165,3.4130,3.4160,109
2012-07-30,17:25:00,3.4155,3.4190,3.4155,3.4190,79
2012-07-30,17:30:00,3.4185,3.4200,3.4170,3.4195,151
2012-07-30,17:35:00,3.4190,3.4245,3.4190,3.4235,131
2012-07-30,17:40:00,3.4240,3.4255,3.4210,3.4240,191
2012-07-30,17:45:00,3.4240,3.4265,3.4240,3.4260,153
2012-07-30,17:50:00,3.4260,3.4280,3.4260,3.4270,91
2012-07-30,17:55:00,3.4265,3.4270,3.4245,3.4245,71
2012-07-30,18:00:00,3.4240,3.4260,3.4230,3.4255,94
2012-07-30,18:05:00,3.4250,3.4255,3.4240,3.4250,24
2012-07-30,18:10:00,3.4250,3.4255,3.4245,3.4250,14
2012-07-30,18:15:00,3.4255,3.4260,3.4245,3.4245,49
2012-07-30,18:20:00,3.4250,3.4270,3.4235,3.4265,80
2012-07-30,18:25:00,3.4265,3.4290,3.4265,3.4285,57
2012-07-30,18:30:00,3.4295,3.4295,3.4280,3.4285,85
2012-07-30,18:35:00,3.4290,3.4290,3.4270,3.4270,71
2012-07-30,18:40:00,3.4265,3.4285,3.4255,3.4285,107
2012-07-30,18:45:00,3.4280,3.4280,3.4245,3.4255,72
2012-07-30,18:50:00,3.4250,3.4255,3.4245,3.4245,34
2012-07-30,18:55:00,3.4240,3.4245,3.4220,3.4245,59
2012-07-30,19:00:00,3.4245,3.4250,3.4225,3.4245,76
2012-07-30,19:05:00,3.4245,3.4250,3.4235,3.4235,43
2012-07-30,19:10:00,3.4230,3.4245,3.4230,3.4230,89
2012-07-30,19:15:00,3.4230,3.4245,3.4215,3.4215,72
2012-07-30,19:20:00,3.4215,3.4215,3.4190,3.4200,95
2012-07-30,19:25:00,3.4205,3.4205,3.4185,3.4195,61
2012-07-30,19:30:00,3.4180,3.4195,3.4165,3.4165,79
2012-07-30,19:35:00,3.4160,3.4170,3.4155,3.4160,150
2012-07-30,19:40:00,3.4155,3.4165,3.4125,3.4125,113
2012-07-30,19:45:00,3.4130,3.4145,3.4120,3.4140,58
2012-07-30,19:50:00,3.4135,3.4135,3.4105,3.4130,156
2012-07-30,19:55:00,3.4135,3.4155,3.4130,3.4135,73
2012-07-30,20:00:00,3.4140,3.4150,3.4130,3.4150,88
2012-07-30,20:05:00,3.4150,3.4150,3.4125,3.4135,237
2012-07-30,20:10:00,3.4135,3.4140,3.4105,3.4125,253
2012-07-30,20:15:00,3.4125,3.4140,3.4110,3.4110,153
2012-07-30,20:20:00,3.4110,3.4110,3.4075,3.4090,354
2012-07-30,20:25:00,3.4090,3.4090,3.4025,3.4060,392
2012-07-30,20:30:00,3.4060,3.4085,3.4050,3.4080,191
2012-07-30,20:35:00,3.4075,3.4090,3.4070,3.4080,79
2012-07-30,20:40:00,3.4075,3.4090,3.4060,3.4080,106
2012-07-30,20:45:00,3.4075,3.4110,3.4060,3.4110,169
2012-07-30,20:50:00,3.4105,3.4140,3.4105,3.4140,142
2012-07-30,20:55:00,3.4135,3.4165,3.4135,3.4150,177
2012-07-30,21:00:00,3.4145,3.4145,3.4120,3.4130,135
2012-07-30,21:05:00,3.4125,3.4150,3.4110,3.4120,125
2012-07-30,21:10:00,3.4125,3.4145,3.4115,3.4135,85
2012-07-30,21:15:00,3.4140,3.4145,3.4130,3.4145,48
2012-07-30,21:20:00,3.4140,3.4165,3.4130,3.4135,142
2012-07-30,21:25:00,3.4135,3.4145,3.4130,3.4135,58
2012-07-30,21:30:00,3.4140,3.4190,3.4130,3.4170,276
2012-07-30,21:35:00,3.4165,3.4180,3.4135,3.4155,278
2012-07-30,21:40:00,3.4155,3.4195,3.4135,3.4195,452
2012-07-30,21:45:00,3.4195,3.4240,3.4190,3.4230,600
2012-07-30,21:50:00,3.4230,3.4265,3.4215,3.4225,298
2012-07-30,21:55:00,3.4230,3.4245,3.4215,3.4225,163
2012-07-30,22:00:00,3.4225,3.4260,3.4210,3.4255,227
2012-07-30,22:05:00,3.4260,3.4265,3.4205,3.4215,287
2012-07-30,22:10:00,3.4215,3.4235,3.4205,3.4225,248
2012-07-30,22:15:00,3.4220,3.4225,3.4190,3.4210,140
2012-07-30,22:20:00,3.4215,3.4235,3.4200,3.4235,333
2012-07-30,22:25:00,3.4235,3.4260,3.4200,3.4220,224
2012-07-30,22:30:00,3.4215,3.4215,3.4185,3.4205,223
2012-07-30,22:35:00,3.4200,3.4225,3.4180,3.4185,266
2012-07-30,22:40:00,3.4185,3.4200,3.4165,3.4175,205
2012-07-30,22:45:00,3.4170,3.4180,3.4140,3.4170,234
2012-07-30,22:50:00,3.4170,3.4200,3.4165,3.4180,124
2012-07-30,22:55:00,3.4180,3.4190,3.4150,3.4165,151
2012-07-30,23:00:00,3.4165,3.4200,3.4150,3.4190,248
2012-07-30,23:05:00,3.4195,3.4210,3.4165,3.4165,539
2012-07-30,23:10:00,3.4160,3.4190,3.4150,3.4155,346
2012-07-30,23:15:00,3.4150,3.4160,3.4120,3.4130,679
2012-07-30,23:20:00,3.4130,3.4165,3.4130,3.4150,605
2012-07-30,23:25:00,3.4150,3.4165,3.4125,3.4165,457
2012-07-30,23:30:00,3.4160,3.4200,3.4145,3.4145,842
2012-07-30,23:35:00,3.4145,3.4170,3.4125,3.4155,451
2012-07-30,23:40:00,3.4155,3.4185,3.4135,3.4185,481
2012-07-30,23:45:00,3.4180,3.4200,3.4170,3.4175,316
2012-07-30,23:50:00,3.4175,3.4225,3.4170,3.4220,567
2012-07-30,23:55:00,3.4215,3.4220,3.4200,3.4220,218
2012-07-31,00:00:00,3.4220,3.4220,3.4200,3.4215,155
2012-07-31,00:05:00,3.4220,3.4220,3.4185,3.4195,491
2012-07-31,00:10:00,3.4190,3.4205,3.4190,3.4205,84
2012-07-31,00:15:00,3.4200,3.4205,3.4160,3.4160,245
2012-07-31,00:20:00,3.4155,3.4185,3.4150,3.4175,239
2012-07-31,00:25:00,3.4175,3.4180,3.4165,3.4170,168
2012-07-31,00:30:00,3.4170,3.4185,3.4160,3.4170,182
2012-07-31,00:35:00,3.4170,3.4180,3.4160,3.4170,75
2012-07-31,00:40:00,3.4175,3.4210,3.4170,3.4200,146
2012-07-31,00:45:00,3.4200,3.4200,3.4160,3.4170,271
2012-07-31,00:50:00,3.4170,3.4190,3.4160,3.4180,286
2012-07-31,00:55:00,3.4180,3.4180,3.4150,3.4165,591
2012-07-31,01:00:00,3.4165,3.4165,3.4150,3.4160,203
2012-07-31,01:05:00,3.4155,3.4170,3.4145,3.4165,82
2012-07-31,01:10:00,3.4165,3.4165,3.4150,3.4160,52
2012-07-31,01:15:00,3.4155,3.4165,3.4145,3.4160,58
2012-07-31,01:20:00,3.4160,3.4165,3.4145,3.4155,140
2012-07-31,01:25:00,3.4150,3.4165,3.4150,3.4155,55
2012-07-31,01:30:00,3.4155,3.4180,3.4155,3.4180,76
2012-07-31,01:35:00,3.4180,3.4185,3.4170,3.4175,81
2012-07-31,01:40:00,3.4175,3.4190,3.4175,3.4185,112
2012-07-31,01:45:00,3.4180,3.4190,3.4180,3.4185,55
2012-07-31,01:50:00,3.4185,3.4185,3.4175,3.4180,72
2012-07-31,01:55:00,3.4180,3.4190,3.4175,3.4185,56
2012-07-31,02:00:00,3.4175,3.4185,3.4165,3.4180,46
2012-07-31,02:05:00,3.4180,3.4180,3.4170,3.4180,20
2012-07-31,02:10:00,3.4185,3.4205,3.4175,3.4190,39
2012-07-31,02:15:00,3.4185,3.4195,3.4180,3.4185,11
2012-07-31,02:20:00,3.4195,3.4210,3.4180,3.4185,28
2012-07-31,02:25:00,3.4190,3.4205,3.4185,3.4200,35
2012-07-31,02:30:00,3.4200,3.4200,3.4190,3.4190,12
2012-07-31,02:35:00,3.4200,3.4210,3.4190,3.4195,12
2012-07-31,02:40:00,3.4190,3.4220,3.4190,3.4205,39
2012-07-31,02:45:00,3.4205,3.4205,3.4205,3.4205,15
2012-07-31,02:50:00,3.4205,3.4205,3.4190,3.4190,33
2012-07-31,02:55:00,3.4195,3.4210,3.4195,3.4210,9
2012-07-31,03:00:00,3.4205,3.4210,3.4200,3.4200,11
2012-07-31,03:05:00,3.4205,3.4205,3.4185,3.4185,28
2012-07-31,03:10:00,3.4180,3.4195,3.4180,3.4180,24
2012-07-31,03:15:00,3.4180,3.4205,3.4180,3.4205,18
2012-07-31,03:20:00,3.4205,3.4210,3.4200,3.4210,5
2012-07-31,03:25:00,3.4205,3.4205,3.4200,3.4200,10
2012-07-31,03:30:00,3.4215,3.4230,3.4160,3.4230,84
2012-07-31,03:35:00,3.4225,3.4225,3.4215,3.4220,87
2012-07-31,03:40:00,3.4215,3.4255,3.4215,3.4250,76
2012-07-31,03:45:00,3.4250,3.4255,3.4240,3.4250,32
2012-07-31,03:50:00,3.4250,3.4250,3.4240,3.4245,17
2012-07-31,03:55:00,3.4250,3.4265,3.4230,3.4260,31
2012-07-31,04:00:00,3.4250,3.4265,3.4235,3.4235,16
2012-07-31,04:05:00,3.4255,3.4260,3.4245,3.4260,38
2012-07-31,04:10:00,3.4250,3.4250,3.4245,3.4250,4
2012-07-31,04:15:00,3.4245,3.4245,3.4245,3.4245,5
2012-07-31,04:20:00,3.4240,3.4240,3.4235,3.4235,3
2012-07-31,04:25:00,3.4235,3.4235,3.4235,3.4235,11
2012-07-31,04:30:00,3.4235,3.4235,3.4235,3.4235,12
2012-07-31,04:35:00,3.4250,3.4260,3.4250,3.4260,12
2012-07-31,04:40:00,3.4255,3.4255,3.4235,3.4235,5
2012-07-31,04:45:00,3.4230,3.4235,3.4220,3.4235,8
2012-07-31,04:50:00,3.4255,3.4270,3.4255,3.4265,25
2012-07-31,04:55:00,3.4250,3.4250,3.4235,3.4235,14
2012-07-31,05:00:00,3.4255,3.4255,3.4235,3.4235,6
2012-07-31,05:05:00,3.4240,3.4240,3.4230,3.4230,3
2012-07-31,05:10:00,3.4235,3.4260,3.4235,3.4260,9
2012-07-31,06:00:00,3.4220,3.4250,3.4215,3.4235,19
2012-07-31,06:05:00,3.4240,3.4265,3.4225,3.4260,57
2012-07-31,06:10:00,3.4260,3.4260,3.4255,3.4255,5
2012-07-31,06:15:00,3.4250,3.4260,3.4250,3.4255,4
2012-07-31,06:20:00,3.4255,3.4260,3.4250,3.4250,6
2012-07-31,06:25:00,3.4245,3.4245,3.4240,3.4240,3
2012-07-31,06:30:00,3.4235,3.4240,3.4230,3.4240,3
2012-07-31,06:35:00,3.4245,3.4245,3.4235,3.4235,9
2012-07-31,06:40:00,3.4245,3.4255,3.4245,3.4255,7
2012-07-31,06:45:00,3.4250,3.4255,3.4240,3.4240,8
2012-07-31,06:50:00,3.4245,3.4245,3.4245,3.4245,2
2012-07-31,06:55:00,3.4260,3.4305,3.4260,3.4305,65
2012-07-31,07:00:00,3.4285,3.4290,3.4270,3.4290,8
2012-07-31,07:05:00,3.4290,3.4290,3.4290,3.4290,1
2012-07-31,07:10:00,3.4290,3.4295,3.4285,3.4285,6
2012-07-31,07:15:00,3.4280,3.4280,3.4265,3.4265,3
2012-07-31,07:20:00,3.4270,3.4275,3.4270,3.4270,6
2012-07-31,07:25:00,3.4270,3.4270,3.4245,3.4250,18
2012-07-31,07:30:00,3.4250,3.4250,3.4250,3.4250,11
2012-07-31,07:35:00,3.4255,3.4260,3.4255,3.4260,5
2012-07-31,07:40:00,3.4270,3.4280,3.4270,3.4280,22
2012-07-31,07:50:00,3.4260,3.4260,3.4245,3.4250,9
2012-07-31,07:55:00,3.4250,3.4255,3.4240,3.4245,16
2012-07-31,08:00:00,3.4240,3.4240,3.4230,3.4230,11
2012-07-31,08:05:00,3.4230,3.4255,3.4230,3.4250,55
2012-07-31,08:10:00,3.4240,3.4255,3.4230,3.4230,28
2012-07-31,08:15:00,3.4240,3.4270,3.4235,3.4265,34
2012-07-31,08:20:00,3.4265,3.4270,3.4260,3.4260,20
2012-07-31,08:25:00,3.4255,3.4290,3.4255,3.4275,27
2012-07-31,08:30:00,3.4280,3.4295,3.4275,3.4280,35
2012-07-31,08:35:00,3.4285,3.4290,3.4280,3.4280,9
2012-07-31,08:40:00,3.4285,3.4285,3.4270,3.4280,32
2012-07-31,08:45:00,3.4270,3.4270,3.4265,3.4265,7
2012-07-31,08:50:00,3.4270,3.4275,3.4250,3.4260,46
2012-07-31,08:55:00,3.4265,3.4265,3.4250,3.4260,22
2012-07-31,09:00:00,3.4260,3.4330,3.4250,3.4295,283
2012-07-31,09:05:00,3.4295,3.4295,3.4260,3.4295,91
2012-07-31,09:10:00,3.4285,3.4285,3.4235,3.4265,96
2012-07-31,09:15:00,3.4270,3.4310,3.4260,3.4260,128
2012-07-31,09:20:00,3.4260,3.4270,3.4260,3.4265,52
2012-07-31,09:25:00,3.4270,3.4300,3.4270,3.4285,81
2012-07-31,09:30:00,3.4295,3.4320,3.4295,3.4305,80
2012-07-31,09:35:00,3.4300,3.4320,3.4295,3.4315,42
2012-07-31,09:40:00,3.4320,3.4350,3.4320,3.4330,216
2012-07-31,09:45:00,3.4325,3.4335,3.4310,3.4320,83
2012-07-31,09:50:00,3.4320,3.4320,3.4300,3.4315,62
2012-07-31,09:55:00,3.4315,3.4330,3.4300,3.4300,74
2012-07-31,10:00:00,3.4310,3.4330,3.4310,3.4315,68
2012-07-31,10:05:00,3.4325,3.4365,3.4325,3.4365,115
2012-07-31,10:10:00,3.4365,3.4410,3.4365,3.4410,356
2012-07-31,10:15:00,3.4400,3.4425,3.4400,3.4420,211
2012-07-31,10:20:00,3.4425,3.4425,3.4395,3.4395,53
2012-07-31,10:25:00,3.4410,3.4410,3.4380,3.4380,76
2012-07-31,10:30:00,3.4370,3.4400,3.4370,3.4390,60
2012-07-31,10:35:00,3.4385,3.4395,3.4375,3.4380,38
2012-07-31,10:40:00,3.4385,3.4385,3.4335,3.4335,87
2012-07-31,10:45:00,3.4335,3.4355,3.4325,3.4345,57
2012-07-31,10:50:00,3.4365,3.4385,3.4345,3.4385,41
2012-07-31,10:55:00,3.4385,3.4390,3.4375,3.4385,32
2012-07-31,11:00:00,3.4390,3.4390,3.4355,3.4375,108
2012-07-31,11:05:00,3.4380,3.4380,3.4345,3.4345,34
2012-07-31,11:10:00,3.4350,3.4365,3.4340,3.4345,23
2012-07-31,11:15:00,3.4340,3.4350,3.4335,3.4340,65
2012-07-31,11:20:00,3.4350,3.4380,3.4340,3.4375,66
2012-07-31,11:25:00,3.4365,3.4365,3.4355,3.4360,24
2012-07-31,11:30:00,3.4365,3.4370,3.4350,3.4355,26
2012-07-31,11:35:00,3.4355,3.4360,3.4355,3.4360,21
2012-07-31,11:40:00,3.4360,3.4365,3.4345,3.4345,33
2012-07-31,11:45:00,3.4350,3.4365,3.4350,3.4365,27
2012-07-31,11:50:00,3.4360,3.4360,3.4350,3.4350,14
2012-07-31,11:55:00,3.4345,3.4355,3.4345,3.4345,35
2012-07-31,12:00:00,3.4350,3.4365,3.4340,3.4340,52
2012-07-31,12:05:00,3.4350,3.4350,3.4350,3.4350,1
2012-07-31,12:10:00,3.4345,3.4350,3.4340,3.4340,8
2012-07-31,12:15:00,3.4340,3.4345,3.4330,3.4345,22
2012-07-31,12:20:00,3.4335,3.4350,3.4335,3.4340,66
2012-07-31,12:25:00,3.4345,3.4345,3.4325,3.4335,35
2012-07-31,12:30:00,3.4325,3.4325,3.4280,3.4285,307
2012-07-31,12:35:00,3.4285,3.4290,3.4275,3.4280,68
2012-07-31,12:40:00,3.4280,3.4290,3.4280,3.4290,67
2012-07-31,12:45:00,3.4285,3.4290,3.4265,3.4270,46
2012-07-31,12:50:00,3.4265,3.4280,3.4260,3.4265,77
2012-07-31,12:55:00,3.4260,3.4290,3.4260,3.4290,61
2012-07-31,13:00:00,3.4285,3.4295,3.4270,3.4295,39
2012-07-31,13:05:00,3.4295,3.4310,3.4285,3.4310,41
2012-07-31,13:10:00,3.4310,3.4315,3.4305,3.4310,39
2012-07-31,13:15:00,3.4310,3.4325,3.4310,3.4320,52
2012-07-31,13:20:00,3.4320,3.4320,3.4290,3.4290,47
2012-07-31,13:25:00,3.4290,3.4310,3.4280,3.4300,150
2012-07-31,13:30:00,3.4300,3.4330,3.4295,3.4330,184
2012-07-31,13:35:00,3.4330,3.4360,3.4330,3.4335,198
2012-07-31,13:40:00,3.4330,3.4335,3.4300,3.4320,261
2012-07-31,13:45:00,3.4320,3.4355,3.4315,3.4345,178
2012-07-31,13:50:00,3.4350,3.4355,3.4345,3.4350,137
2012-07-31,13:55:00,3.4350,3.4350,3.4330,3.4330,160
2012-07-31,14:00:00,3.4325,3.4340,3.4310,3.4325,133
2012-07-31,14:05:00,3.4315,3.4320,3.4300,3.4305,69
2012-07-31,14:10:00,3.4305,3.4305,3.4230,3.4230,217
2012-07-31,14:15:00,3.4225,3.4265,3.4225,3.4240,326
2012-07-31,14:20:00,3.4235,3.4260,3.4225,3.4235,154
2012-07-31,14:25:00,3.4235,3.4240,3.4215,3.4220,179
2012-07-31,14:30:00,3.4220,3.4285,3.4215,3.4265,184
2012-07-31,14:35:00,3.4270,3.4275,3.4250,3.4275,81
2012-07-31,14:40:00,3.4270,3.4270,3.4250,3.4250,65
2012-07-31,14:45:00,3.4250,3.4285,3.4250,3.4270,70
2012-07-31,14:50:00,3.4270,3.4285,3.4265,3.4285,37
2012-07-31,14:55:00,3.4280,3.4310,3.4275,3.4295,194
2012-07-31,15:00:00,3.4300,3.4310,3.4275,3.4290,90
2012-07-31,15:05:00,3.4285,3.4290,3.4260,3.4265,122
2012-07-31,15:10:00,3.4270,3.4275,3.4230,3.4235,178
2012-07-31,15:15:00,3.4230,3.4250,3.4210,3.4245,201
2012-07-31,15:20:00,3.4240,3.4255,3.4235,3.4245,128
2012-07-31,15:25:00,3.4250,3.4265,3.4245,3.4260,50
2012-07-31,15:30:00,3.4270,3.4300,3.4260,3.4300,174
2012-07-31,15:35:00,3.4300,3.4345,3.4295,3.4325,155
2012-07-31,15:40:00,3.4330,3.4335,3.4300,3.4300,94
2012-07-31,15:45:00,3.4300,3.4340,3.4300,3.4330,120
2012-07-31,15:50:00,3.4330,3.4335,3.4310,3.4320,132
2012-07-31,15:55:00,3.4320,3.4335,3.4320,3.4335,32
2012-07-31,16:00:00,3.4325,3.4340,3.4320,3.4320,47
2012-07-31,16:05:00,3.4310,3.4310,3.4230,3.4245,400
2012-07-31,16:10:00,3.4250,3.4320,3.4245,3.4315,425
2012-07-31,16:15:00,3.4315,3.4335,3.4305,3.4325,77
2012-07-31,16:20:00,3.4320,3.4350,3.4315,3.4340,127
2012-07-31,16:25:00,3.4345,3.4365,3.4340,3.4350,220
2012-07-31,16:30:00,3.4350,3.4405,3.4350,3.4390,326
2012-07-31,16:35:00,3.4390,3.4425,3.4390,3.4400,321
2012-07-31,16:40:00,3.4405,3.4465,3.4400,3.4450,479
2012-07-31,16:45:00,3.4445,3.4450,3.4385,3.4385,177
2012-07-31,16:50:00,3.4385,3.4410,3.4385,3.4395,62
2012-07-31,16:55:00,3.4395,3.4435,3.4395,3.4430,122
2012-07-31,17:00:00,3.4435,3.4435,3.4415,3.4435,81
2012-07-31,17:05:00,3.4430,3.4465,3.4425,3.4465,146
2012-07-31,17:10:00,3.4465,3.4470,3.4445,3.4445,188
2012-07-31,17:15:00,3.4440,3.4440,3.4420,3.4420,85
2012-07-31,17:20:00,3.4420,3.4470,3.4415,3.4465,273
2012-07-31,17:25:00,3.4465,3.4480,3.4455,3.4455,109
2012-07-31,17:30:00,3.4460,3.4465,3.4455,3.4460,77
2012-07-31,17:35:00,3.4465,3.4470,3.4435,3.4435,97
2012-07-31,17:40:00,3.4435,3.4450,3.4425,3.4445,64
2012-07-31,17:45:00,3.4450,3.4455,3.4430,3.4440,54
2012-07-31,17:50:00,3.4450,3.4455,3.4435,3.4445,36
2012-07-31,17:55:00,3.4445,3.4450,3.4435,3.4450,86
2012-07-31,18:00:00,3.4455,3.4550,3.4445,3.4545,595
2012-07-31,18:05:00,3.4545,3.4570,3.4530,3.4540,452
2012-07-31,18:10:00,3.4545,3.4550,3.4520,3.4525,126
2012-07-31,18:15:00,3.4530,3.4545,3.4525,3.4540,126
2012-07-31,18:20:00,3.4535,3.4540,3.4515,3.4525,81
2012-07-31,18:25:00,3.4525,3.4535,3.4515,3.4530,64
2012-07-31,18:30:00,3.4525,3.4545,3.4525,3.4530,77
2012-07-31,18:35:00,3.4535,3.4535,3.4500,3.4500,88
2012-07-31,18:40:00,3.4500,3.4505,3.4485,3.4505,97
2012-07-31,18:45:00,3.4505,3.4530,3.4505,3.4515,67
2012-07-31,18:50:00,3.4515,3.4525,3.4500,3.4520,48
2012-07-31,18:55:00,3.4520,3.4525,3.4500,3.4505,48
2012-07-31,19:00:00,3.4510,3.4520,3.4505,3.4515,126
2012-07-31,19:05:00,3.4515,3.4520,3.4495,3.4500,148
2012-07-31,19:10:00,3.4500,3.4500,3.4480,3.4480,115
2012-07-31,19:15:00,3.4480,3.4485,3.4435,3.4445,207
2012-07-31,19:20:00,3.4445,3.4455,3.4425,3.4430,121
2012-07-31,19:25:00,3.4435,3.4435,3.4415,3.4435,75
2012-07-31,19:30:00,3.4435,3.4440,3.4385,3.4390,295
2012-07-31,19:35:00,3.4400,3.4420,3.4395,3.4420,252
2012-07-31,19:40:00,3.4410,3.4425,3.4410,3.4420,93
2012-07-31,19:45:00,3.4425,3.4435,3.4410,3.4410,116
2012-07-31,19:50:00,3.4410,3.4410,3.4390,3.4395,141
2012-07-31,19:55:00,3.4400,3.4450,3.4400,3.4450,131
2012-07-31,20:00:00,3.4445,3.4475,3.4435,3.4455,197
2012-07-31,20:05:00,3.4460,3.4515,3.4450,3.4505,428
2012-07-31,20:10:00,3.4505,3.4530,3.4485,3.4495,397
2012-07-31,20:15:00,3.4500,3.4525,3.4485,3.4490,166
2012-07-31,20:20:00,3.4495,3.4495,3.4485,3.4490,112
2012-07-31,20:25:00,3.4495,3.4510,3.4485,3.4505,210
2012-07-31,20:30:00,3.4495,3.4525,3.4440,3.4450,245
2012-07-31,20:35:00,3.4455,3.4480,3.4410,3.4435,321
2012-07-31,20:40:00,3.4440,3.4460,3.4365,3.4440,636
2012-07-31,20:45:00,3.4435,3.4440,3.4390,3.4410,256
2012-07-31,20:50:00,3.4410,3.4435,3.4385,3.4390,202
2012-07-31,20:55:00,3.4385,3.4400,3.4360,3.4375,213
2012-07-31,21:00:00,3.4375,3.4390,3.4340,3.4375,278
2012-07-31,21:05:00,3.4370,3.4400,3.4370,3.4380,152
2012-07-31,21:10:00,3.4375,3.4385,3.4290,3.4310,578
2012-07-31,21:15:00,3.4310,3.4310,3.4240,3.4280,800
2012-07-31,21:20:00,3.4285,3.4295,3.4255,3.4275,273
2012-07-31,21:25:00,3.4275,3.4305,3.4270,3.4300,234
2012-07-31,21:30:00,3.4295,3.4330,3.4260,3.4305,386
2012-07-31,21:35:00,3.4310,3.4345,3.4295,3.4320,336
2012-07-31,21:40:00,3.4315,3.4370,3.4305,3.4355,407
2012-07-31,21:45:00,3.4355,3.4355,3.4305,3.4325,174
2012-07-31,21:50:00,3.4315,3.4325,3.4285,3.4305,239
2012-07-31,21:55:00,3.4305,3.4355,3.4285,3.4345,197
2012-07-31,22:00:00,3.4345,3.4360,3.4260,3.4285,310
2012-07-31,22:05:00,3.4280,3.4280,3.4160,3.4200,1336
2012-07-31,22:10:00,3.4200,3.4250,3.4165,3.4230,549
2012-07-31,22:15:00,3.4230,3.4275,3.4210,3.4240,276
2012-07-31,22:20:00,3.4245,3.4295,3.4240,3.4285,270
2012-07-31,22:25:00,3.4285,3.4300,3.4270,3.4280,179
2012-07-31,22:30:00,3.4275,3.4290,3.4245,3.4255,249
2012-07-31,22:35:00,3.4255,3.4275,3.4245,3.4260,183
2012-07-31,22:40:00,3.4265,3.4325,3.4255,3.4320,264
2012-07-31,22:45:00,3.4320,3.4330,3.4285,3.4295,303
2012-07-31,22:50:00,3.4300,3.4305,3.4280,3.4285,161
2012-07-31,22:55:00,3.4280,3.4310,3.4275,3.4295,195
2012-07-31,23:00:00,3.4300,3.4315,3.4280,3.4290,234
2012-07-31,23:05:00,3.4290,3.4295,3.4250,3.4255,252
2012-07-31,23:10:00,3.4255,3.4355,3.4255,3.4345,302
2012-07-31,23:15:00,3.4350,3.4370,3.4315,3.4365,441
2012-07-31,23:20:00,3.4365,3.4475,3.4365,3.4430,1186
2012-07-31,23:25:00,3.4430,3.4440,3.4350,3.4355,759
2012-07-31,23:30:00,3.4355,3.4370,3.4325,3.4355,640
2012-07-31,23:35:00,3.4360,3.4375,3.4330,3.4330,326
2012-07-31,23:40:00,3.4330,3.4350,3.4300,3.4305,497
2012-07-31,23:45:00,3.4305,3.4320,3.4285,3.4285,580
2012-07-31,23:50:00,3.4285,3.4310,3.4275,3.4275,454
2012-07-31,23:55:00,3.4270,3.4290,3.4270,3.4280,234
2012-08-01,00:00:00,3.4275,3.4275,3.4195,3.4215,524
2012-08-01,00:05:00,3.4215,3.4240,3.4200,3.4205,263
2012-08-01,00:10:00,3.4205,3.4215,3.4170,3.4195,571
2012-08-01,00:15:00,3.4195,3.4200,3.4185,3.4195,187
2012-08-01,00:20:00,3.4190,3.4210,3.4185,3.4205,110
2012-08-01,00:25:00,3.4200,3.4215,3.4135,3.4140,757
2012-08-01,00:30:00,3.4140,3.4145,3.4110,3.4125,456
2012-08-01,00:35:00,3.4130,3.4165,3.4125,3.4155,297
2012-08-01,00:40:00,3.4150,3.4165,3.4135,3.4140,254
2012-08-01,00:45:00,3.4140,3.4145,3.4125,3.4140,226
2012-08-01,00:50:00,3.4145,3.4175,3.4145,3.4165,322
2012-08-01,00:55:00,3.4165,3.4180,3.4140,3.4165,1197
2012-08-01,01:00:00,3.4170,3.4175,3.4155,3.4170,431
2012-08-01,01:05:00,3.4170,3.4215,3.4160,3.4175,287
2012-08-01,01:10:00,3.4175,3.4205,3.4160,3.4195,225
2012-08-01,01:15:00,3.4195,3.4195,3.4180,3.4185,58
2012-08-01,01:20:00,3.4185,3.4195,3.4165,3.4170,146
2012-08-01,01:25:00,3.4175,3.4175,3.4160,3.4175,108
2012-08-01,01:30:00,3.4175,3.4180,3.4160,3.4175,56
2012-08-01,01:35:00,3.4175,3.4195,3.4175,3.4190,52
2012-08-01,01:40:00,3.4185,3.4185,3.4175,3.4180,39
2012-08-01,01:45:00,3.4175,3.4180,3.4175,3.4175,29
2012-08-01,01:50:00,3.4175,3.4185,3.4170,3.4170,47
2012-08-01,01:55:00,3.4170,3.4170,3.4155,3.4165,35
2012-08-01,02:00:00,3.4160,3.4185,3.4155,3.4185,63
2012-08-01,02:05:00,3.4190,3.4195,3.4165,3.4180,115
2012-08-01,02:10:00,3.4190,3.4200,3.4180,3.4200,69
2012-08-01,02:15:00,3.4195,3.4195,3.4175,3.4180,45
2012-08-01,02:20:00,3.4180,3.4200,3.4175,3.4200,34
2012-08-01,02:25:00,3.4210,3.4210,3.4190,3.4205,32
2012-08-01,02:30:00,3.4200,3.4200,3.4195,3.4200,21
2012-08-01,02:35:00,3.4200,3.4220,3.4200,3.4205,36
2012-08-01,02:40:00,3.4205,3.4210,3.4200,3.4205,30
2012-08-01,02:45:00,3.4205,3.4220,3.4205,3.4220,31
2012-08-01,02:50:00,3.4210,3.4220,3.4200,3.4220,28
2012-08-01,02:55:00,3.4215,3.4215,3.4175,3.4185,94
2012-08-01,03:00:00,3.4185,3.4190,3.4160,3.4170,59
2012-08-01,03:05:00,3.4170,3.4170,3.4160,3.4160,10
2012-08-01,03:10:00,3.4160,3.4165,3.4155,3.4165,42
2012-08-01,03:15:00,3.4165,3.4165,3.4150,3.4165,67
2012-08-01,03:20:00,3.4165,3.4175,3.4160,3.4175,37
2012-08-01,03:25:00,3.4175,3.4180,3.4160,3.4180,81
2012-08-01,03:30:00,3.4180,3.4185,3.4175,3.4180,26
2012-08-01,03:35:00,3.4180,3.4190,3.4180,3.4180,7
2012-08-01,03:40:00,3.4185,3.4195,3.4165,3.4185,64
2012-08-01,03:45:00,3.4180,3.4185,3.4170,3.4180,29
2012-08-01,03:50:00,3.4175,3.4185,3.4160,3.4160,45
2012-08-01,03:55:00,3.4160,3.4175,3.4150,3.4170,90
2012-08-01,04:00:00,3.4170,3.4170,3.4135,3.4135,101
2012-08-01,04:05:00,3.4135,3.4135,3.4125,3.4135,32
2012-08-01,04:10:00,3.4135,3.4165,3.4135,3.4160,21
2012-08-01,04:15:00,3.4170,3.4170,3.4160,3.4170,7
2012-08-01,04:20:00,3.4150,3.4150,3.4135,3.4135,24
2012-08-01,04:30:00,3.4150,3.4185,3.4130,3.4175,58
2012-08-01,04:35:00,3.4175,3.4175,3.4160,3.4160,15
2012-08-01,04:40:00,3.4175,3.4175,3.4155,3.4160,8
2012-08-01,04:50:00,3.4165,3.4170,3.4160,3.4170,8
2012-08-01,04:55:00,3.4160,3.4160,3.4155,3.4155,5
2012-08-01,05:00:00,3.4170,3.4170,3.4160,3.4160,12
2012-08-01,05:05:00,3.4155,3.4165,3.4155,3.4165,11
2012-08-01,05:10:00,3.4170,3.4170,3.4170,3.4170,7
2012-08-01,06:00:00,3.4175,3.4175,3.4140,3.4140,49
2012-08-01,06:05:00,3.4150,3.4155,3.4145,3.4155,15
2012-08-01,06:10:00,3.4155,3.4155,3.4150,3.4150,6
2012-08-01,06:15:00,3.4140,3.4160,3.4140,3.4160,8
2012-08-01,06:20:00,3.4150,3.4150,3.4145,3.4145,3
2012-08-01,06:25:00,3.4140,3.4155,3.4140,3.4155,21
2012-08-01,06:30:00,3.4150,3.4160,3.4150,3.4160,11
2012-08-01,06:35:00,3.4150,3.4160,3.4150,3.4160,10
2012-08-01,06:40:00,3.4160,3.4160,3.4160,3.4160,2
2012-08-01,06:45:00,3.4155,3.4180,3.4155,3.4170,46
2012-08-01,06:50:00,3.4175,3.4200,3.4175,3.4190,47
2012-08-01,06:55:00,3.4185,3.4185,3.4160,3.4160,24
2012-08-01,07:00:00,3.4180,3.4190,3.4165,3.4165,15
2012-08-01,07:05:00,3.4175,3.4175,3.4175,3.4175,11
2012-08-01,07:10:00,3.4160,3.4160,3.4160,3.4160,2
2012-08-01,07:15:00,3.4160,3.4160,3.4150,3.4160,43
2012-08-01,07:20:00,3.4160,3.4160,3.4145,3.4145,6
2012-08-01,07:25:00,3.4150,3.4150,3.4150,3.4150,1
2012-08-01,07:30:00,3.4150,3.4150,3.4150,3.4150,3
2012-08-01,07:35:00,3.4150,3.4150,3.4150,3.4150,2
2012-08-01,07:40:00,3.4140,3.4140,3.4140,3.4140,1
2012-08-01,07:45:00,3.4150,3.4150,3.4140,3.4145,3
2012-08-01,07:50:00,3.4145,3.4155,3.4140,3.4155,9
2012-08-01,07:55:00,3.4150,3.4150,3.4150,3.4150,4
2012-08-01,08:00:00,3.4140,3.4155,3.4135,3.4135,40
2012-08-01,08:05:00,3.4135,3.4145,3.4110,3.4115,102
2012-08-01,08:10:00,3.4115,3.4115,3.4080,3.4100,224
2012-08-01,08:15:00,3.4100,3.4110,3.4080,3.4095,33
2012-08-01,08:20:00,3.4085,3.4085,3.4040,3.4040,228
2012-08-01,08:25:00,3.4045,3.4075,3.4030,3.4050,173
2012-08-01,08:30:00,3.4045,3.4080,3.4040,3.4070,66
2012-08-01,08:35:00,3.4070,3.4080,3.4060,3.4075,27
2012-08-01,08:40:00,3.4070,3.4090,3.4070,3.4085,39
2012-08-01,08:45:00,3.4085,3.4095,3.4085,3.4095,18
2012-08-01,08:50:00,3.4095,3.4110,3.4095,3.4100,35
2012-08-01,08:55:00,3.4100,3.4105,3.4080,3.4085,201
2012-08-01,09:00:00,3.4090,3.4090,3.4015,3.4025,352
2012-08-01,09:05:00,3.4025,3.4025,3.3975,3.3990,256
2012-08-01,09:10:00,3.3990,3.4015,3.3980,3.4000,88
2012-08-01,09:15:00,3.4010,3.4050,3.4000,3.4015,183
2012-08-01,09:20:00,3.4015,3.4015,3.3970,3.3990,202
2012-08-01,09:25:00,3.3990,3.3990,3.3920,3.3975,296
2012-08-01,09:30:00,3.3970,3.3975,3.3945,3.3970,127
2012-08-01,09:35:00,3.3965,3.3980,3.3960,3.3970,55
2012-08-01,09:40:00,3.3975,3.4000,3.3970,3.3995,151
2012-08-01,09:45:00,3.3990,3.3990,3.3975,3.3985,36
2012-08-01,09:50:00,3.3985,3.3995,3.3975,3.3985,42
2012-08-01,09:55:00,3.3985,3.4010,3.3980,3.3995,64
2012-08-01,10:00:00,3.3990,3.4000,3.3945,3.3975,208
2012-08-01,10:05:00,3.3975,3.3980,3.3940,3.3980,135
2012-08-01,10:10:00,3.3985,3.4000,3.3985,3.3995,62
2012-08-01,10:15:00,3.3990,3.4025,3.3990,3.4020,46
2012-08-01,10:20:00,3.4020,3.4035,3.4010,3.4010,22
2012-08-01,10:25:00,3.4015,3.4020,3.4010,3.4015,15
2012-08-01,10:30:00,3.4015,3.4030,3.4010,3.4020,71
2012-08-01,10:35:00,3.4015,3.4110,3.4015,3.4105,294
2012-08-01,10:40:00,3.4105,3.4190,3.4105,3.4175,477
2012-08-01,10:45:00,3.4180,3.4210,3.4170,3.4175,377
2012-08-01,10:50:00,3.4180,3.4185,3.4165,3.4165,43
2012-08-01,10:55:00,3.4165,3.4170,3.4145,3.4165,64
2012-08-01,11:00:00,3.4155,3.4230,3.4155,3.4230,209
2012-08-01,11:05:00,3.4215,3.4255,3.4200,3.4240,380
2012-08-01,11:10:00,3.4240,3.4265,3.4190,3.4200,135
2012-08-01,11:15:00,3.4210,3.4230,3.4170,3.4175,138
2012-08-01,11:20:00,3.4170,3.4190,3.4170,3.4170,61
2012-08-01,11:25:00,3.4170,3.4190,3.4170,3.4190,20
2012-08-01,11:30:00,3.4185,3.4185,3.4155,3.4165,53
2012-08-01,11:35:00,3.4165,3.4165,3.4160,3.4160,2
2012-08-01,11:40:00,3.4160,3.4160,3.4155,3.4155,17
2012-08-01,11:45:00,3.4150,3.4170,3.4150,3.4165,6
2012-08-01,11:50:00,3.4165,3.4175,3.4165,3.4175,4
2012-08-01,11:55:00,3.4175,3.4175,3.4160,3.4170,24
2012-08-01,12:00:00,3.4170,3.4170,3.4170,3.4170,3
2012-08-01,12:05:00,3.4170,3.4170,3.4170,3.4170,1
2012-08-01,12:10:00,3.4160,3.4165,3.4150,3.4165,32
2012-08-01,12:15:00,3.4165,3.4180,3.4160,3.4175,22
2012-08-01,12:20:00,3.4180,3.4195,3.4180,3.4195,20
2012-08-01,12:25:00,3.4195,3.4200,3.4190,3.4195,17
2012-08-01,12:30:00,3.4190,3.4210,3.4190,3.4190,67
2012-08-01,12:35:00,3.4195,3.4195,3.4170,3.4175,54
2012-08-01,12:40:00,3.4180,3.4190,3.4175,3.4185,12
2012-08-01,12:45:00,3.4185,3.4190,3.4185,3.4185,13
2012-08-01,12:50:00,3.4195,3.4205,3.4190,3.4200,11
2012-08-01,12:55:00,3.4200,3.4210,3.4200,3.4200,22
2012-08-01,13:00:00,3.4200,3.4200,3.4180,3.4180,30
2012-08-01,13:05:00,3.4180,3.4185,3.4175,3.4180,25
2012-08-01,13:10:00,3.4190,3.4210,3.4185,3.4210,22
2012-08-01,13:15:00,3.4205,3.4210,3.4195,3.4200,51
2012-08-01,13:20:00,3.4200,3.4200,3.4185,3.4200,25
2012-08-01,13:25:00,3.4200,3.4200,3.4195,3.4200,36
2012-08-01,13:30:00,3.4195,3.4195,3.4165,3.4190,160
2012-08-01,13:35:00,3.4190,3.4220,3.4190,3.4210,226
2012-08-01,13:40:00,3.4210,3.4210,3.4190,3.4200,83
2012-08-01,13:45:00,3.4195,3.4205,3.4185,3.4185,122
2012-08-01,13:50:00,3.4180,3.4190,3.4175,3.4190,46
2012-08-01,13:55:00,3.4190,3.4190,3.4185,3.4190,22
2012-08-01,14:00:00,3.4185,3.4200,3.4185,3.4195,85
2012-08-01,14:05:00,3.4190,3.4190,3.4160,3.4160,140
2012-08-01,14:10:00,3.4160,3.4175,3.4160,3.4170,45
2012-08-01,14:15:00,3.4165,3.4195,3.4160,3.4185,125
2012-08-01,14:20:00,3.4190,3.4195,3.4125,3.4135,337
2012-08-01,14:25:00,3.4135,3.4160,3.4125,3.4140,131
2012-08-01,14:30:00,3.4140,3.4145,3.4120,3.4140,174
2012-08-01,14:35:00,3.4130,3.4150,3.4130,3.4140,167
2012-08-01,14:40:00,3.4135,3.4140,3.4130,3.4140,81
2012-08-01,14:45:00,3.4140,3.4175,3.4140,3.4170,134
2012-08-01,14:50:00,3.4175,3.4175,3.4145,3.4160,56
2012-08-01,14:55:00,3.4160,3.4160,3.4130,3.4130,87
2012-08-01,15:00:00,3.4130,3.4155,3.4125,3.4145,168
2012-08-01,15:05:00,3.4145,3.4175,3.4140,3.4150,125
2012-08-01,15:10:00,3.4155,3.4160,3.4130,3.4140,137
2012-08-01,15:15:00,3.4140,3.4165,3.4140,3.4155,211
2012-08-01,15:20:00,3.4150,3.4170,3.4135,3.4140,190
2012-08-01,15:25:00,3.4140,3.4145,3.4115,3.4135,209
2012-08-01,15:30:00,3.4140,3.4140,3.4125,3.4130,93
2012-08-01,15:35:00,3.4130,3.4140,3.4125,3.4130,99
2012-08-01,15:40:00,3.4130,3.4130,3.4100,3.4115,101
2012-08-01,15:45:00,3.4115,3.4135,3.4110,3.4120,80
2012-08-01,15:50:00,3.4120,3.4135,3.4115,3.4115,42
2012-08-01,15:55:00,3.4115,3.4115,3.4100,3.4110,86
2012-08-01,16:00:00,3.4115,3.4125,3.4045,3.4045,388
2012-08-01,16:05:00,3.4050,3.4085,3.4045,3.4075,107
2012-08-01,16:10:00,3.4080,3.4090,3.4065,3.4070,107
2012-08-01,16:15:00,3.4075,3.4100,3.4065,3.4095,130
2012-08-01,16:20:00,3.4095,3.4095,3.4075,3.4090,31
2012-08-01,16:25:00,3.4095,3.4100,3.4075,3.4075,64
2012-08-01,16:30:00,3.4070,3.4070,3.4010,3.4020,374
2012-08-01,16:35:00,3.4015,3.4040,3.4000,3.4040,265
2012-08-01,16:40:00,3.4040,3.4050,3.4020,3.4040,117
2012-08-01,16:45:00,3.4040,3.4070,3.4040,3.4055,133
2012-08-01,16:50:00,3.4055,3.4095,3.4055,3.4085,110
2012-08-01,16:55:00,3.4085,3.4100,3.4080,3.4090,85
2012-08-01,17:00:00,3.4090,3.4095,3.4075,3.4095,59
2012-08-01,17:05:00,3.4095,3.4105,3.4095,3.4095,32
2012-08-01,17:10:00,3.4100,3.4125,3.4090,3.4110,111
2012-08-01,17:15:00,3.4105,3.4125,3.4100,3.4105,82
2012-08-01,17:20:00,3.4110,3.4115,3.4105,3.4110,55
2012-08-01,17:25:00,3.4105,3.4115,3.4080,3.4085,116
2012-08-01,17:30:00,3.4085,3.4085,3.4070,3.4085,45
2012-08-01,17:35:00,3.4085,3.4100,3.4075,3.4085,31
2012-08-01,17:40:00,3.4085,3.4085,3.4075,3.4085,18
2012-08-01,17:45:00,3.4085,3.4085,3.4065,3.4065,32
2012-08-01,17:50:00,3.4065,3.4080,3.4060,3.4080,30
2012-08-01,17:55:00,3.4075,3.4080,3.4075,3.4075,14
2012-08-01,18:00:00,3.4080,3.4085,3.4070,3.4070,33
2012-08-01,18:05:00,3.4075,3.4080,3.4065,3.4075,61
2012-08-01,18:10:00,3.4070,3.4085,3.4065,3.4085,54
2012-08-01,18:15:00,3.4085,3.4085,3.4070,3.4075,47
2012-08-01,18:20:00,3.4080,3.4095,3.4080,3.4090,38
2012-08-01,18:25:00,3.4090,3.4110,3.4075,3.4095,51
2012-08-01,18:30:00,3.4095,3.4105,3.4095,3.4095,35
2012-08-01,18:35:00,3.4090,3.4100,3.4090,3.4100,8
2012-08-01,18:40:00,3.4100,3.4100,3.4055,3.4055,138
2012-08-01,18:45:00,3.4050,3.4060,3.4040,3.4055,85
2012-08-01,18:50:00,3.4055,3.4060,3.4045,3.4055,82
2012-08-01,18:55:00,3.4055,3.4065,3.4045,3.4045,46
2012-08-01,19:00:00,3.4045,3.4055,3.4040,3.4045,74
2012-08-01,19:05:00,3.4040,3.4070,3.4040,3.4055,47
2012-08-01,19:10:00,3.4060,3.4080,3.4055,3.4080,71
2012-08-01,19:15:00,3.4080,3.4090,3.4075,3.4080,50
2012-08-01,19:20:00,3.4080,3.4080,3.4055,3.4055,65
2012-08-01,19:25:00,3.4055,3.4055,3.4040,3.4050,45
2012-08-01,19:30:00,3.4050,3.4070,3.4040,3.4050,52
2012-08-01,19:35:00,3.4045,3.4045,3.4005,3.4015,153
2012-08-01,19:40:00,3.4015,3.4020,3.4005,3.4010,62
2012-08-01,19:45:00,3.4010,3.4020,3.4005,3.4005,101
2012-08-01,19:50:00,3.4005,3.4020,3.4000,3.4000,252
2012-08-01,19:55:00,3.4000,3.4010,3.3975,3.3980,248
2012-08-01,20:00:00,3.3980,3.3995,3.3970,3.3995,269
2012-08-01,20:05:00,3.3995,3.4035,3.3995,3.4030,399
2012-08-01,20:10:00,3.4030,3.4040,3.4000,3.4035,389
2012-08-01,20:15:00,3.4025,3.4040,3.4005,3.4015,585
2012-08-01,20:20:00,3.4015,3.4020,3.3930,3.3970,675
2012-08-01,20:25:00,3.3965,3.3980,3.3920,3.3970,511
2012-08-01,20:30:00,3.3980,3.3980,3.3950,3.3965,190
2012-08-01,20:35:00,3.3960,3.3970,3.3860,3.3865,1015
2012-08-01,20:40:00,3.3860,3.3875,3.3780,3.3820,1560
2012-08-01,20:45:00,3.3815,3.3870,3.3780,3.3865,536
2012-08-01,20:50:00,3.3865,3.3865,3.3815,3.3830,284
2012-08-01,20:55:00,3.3840,3.3865,3.3835,3.3865,241
2012-08-01,21:00:00,3.3865,3.3885,3.3860,3.3875,157
2012-08-01,21:05:00,3.3875,3.3900,3.3850,3.3850,195
2012-08-01,21:10:00,3.3855,3.3875,3.3825,3.3860,280
2012-08-01,21:15:00,3.3870,3.3870,3.3835,3.3840,139
2012-08-01,21:20:00,3.3840,3.3875,3.3830,3.3860,242
2012-08-01,21:25:00,3.3865,3.3870,3.3835,3.3850,210
2012-08-01,21:30:00,3.3850,3.3860,3.3810,3.3815,326
2012-08-01,21:35:00,3.3815,3.3815,3.3745,3.3790,823
2012-08-01,21:40:00,3.3785,3.3785,3.3735,3.3755,442
2012-08-01,21:45:00,3.3755,3.3770,3.3750,3.3770,252
2012-08-01,21:50:00,3.3765,3.3810,3.3760,3.3810,327
2012-08-01,21:55:00,3.3815,3.3830,3.3800,3.3805,203
2012-08-01,22:00:00,3.3800,3.3820,3.3765,3.3795,1363
2012-08-01,22:05:00,3.3800,3.3830,3.3780,3.3800,484
2012-08-01,22:10:00,3.3795,3.3795,3.3640,3.3670,990
2012-08-01,22:15:00,3.3670,3.3685,3.3640,3.3640,822
2012-08-01,22:20:00,3.3640,3.3665,3.3625,3.3655,499
2012-08-01,22:25:00,3.3660,3.3670,3.3640,3.3670,237
2012-08-01,22:30:00,3.3675,3.3740,3.3645,3.3685,683
2012-08-01,22:35:00,3.3690,3.3740,3.3675,3.3715,330
2012-08-01,22:40:00,3.3710,3.3725,3.3695,3.3715,269
2012-08-01,22:45:00,3.3720,3.3755,3.3715,3.3735,244
2012-08-01,22:50:00,3.3735,3.3740,3.3715,3.3720,199
2012-08-01,22:55:00,3.3720,3.3720,3.3675,3.3710,289
2012-08-01,23:00:00,3.3715,3.3740,3.3705,3.3715,261
2012-08-01,23:05:00,3.3720,3.3735,3.3700,3.3715,216
2012-08-01,23:10:00,3.3715,3.3715,3.3670,3.3680,344
2012-08-01,23:15:00,3.3680,3.3710,3.3680,3.3690,221
2012-08-01,23:20:00,3.3685,3.3685,3.3665,3.3670,191
2012-08-01,23:25:00,3.3675,3.3690,3.3670,3.3690,113
2012-08-01,23:30:00,3.3685,3.3705,3.3675,3.3680,189
2012-08-01,23:35:00,3.3675,3.3685,3.3660,3.3680,167
2012-08-01,23:40:00,3.3680,3.3685,3.3660,3.3660,146
2012-08-01,23:45:00,3.3660,3.3735,3.3660,3.3725,189
2012-08-01,23:50:00,3.3725,3.3735,3.3655,3.3660,162
2012-08-01,23:55:00,3.3660,3.3665,3.3640,3.3650,268
2012-08-02,00:00:00,3.3650,3.3660,3.3640,3.3660,152
2012-08-02,00:05:00,3.3660,3.3680,3.3650,3.3675,116
2012-08-02,00:10:00,3.3675,3.3680,3.3650,3.3655,71
2012-08-02,00:15:00,3.3650,3.3665,3.3650,3.3660,104
2012-08-02,00:20:00,3.3665,3.3665,3.3650,3.3660,48
2012-08-02,00:25:00,3.3665,3.3665,3.3650,3.3655,68
2012-08-02,00:30:00,3.3655,3.3680,3.3655,3.3675,87
2012-08-02,00:35:00,3.3675,3.3690,3.3635,3.3685,873
2012-08-02,00:40:00,3.3685,3.3685,3.3670,3.3675,241
2012-08-02,00:45:00,3.3670,3.3685,3.3670,3.3670,173
2012-08-02,00:50:00,3.3675,3.3675,3.3605,3.3620,415
2012-08-02,00:55:00,3.3620,3.3775,3.3620,3.3740,1596
2012-08-02,01:00:00,3.3745,3.3745,3.3725,3.3730,356
2012-08-02,01:05:00,3.3730,3.3735,3.3725,3.3725,210
2012-08-02,01:10:00,3.3725,3.3730,3.3720,3.3730,104
2012-08-02,01:15:00,3.3725,3.3740,3.3720,3.3740,125
2012-08-02,01:20:00,3.3745,3.3765,3.3730,3.3755,151
2012-08-02,01:25:00,3.3755,3.3760,3.3700,3.3715,165
2012-08-02,01:30:00,3.3715,3.3745,3.3715,3.3735,98
2012-08-02,01:35:00,3.3725,3.3760,3.3725,3.3755,94
2012-08-02,01:40:00,3.3750,3.3775,3.3740,3.3770,69
2012-08-02,01:45:00,3.3770,3.3780,3.3755,3.3755,67
2012-08-02,01:50:00,3.3755,3.3765,3.3745,3.3750,122
2012-08-02,01:55:00,3.3745,3.3745,3.3715,3.3730,113
2012-08-02,02:00:00,3.3735,3.3740,3.3715,3.3740,145
2012-08-02,02:05:00,3.3740,3.3755,3.3730,3.3755,89
2012-08-02,02:10:00,3.3750,3.3750,3.3455,3.3555,729
2012-08-02,02:15:00,3.3550,3.3600,3.3510,3.3515,335
2012-08-02,02:20:00,3.3520,3.3670,3.3490,3.3605,373
2012-08-02,02:25:00,3.3595,3.3595,3.3540,3.3565,285
2012-08-02,02:30:00,3.3575,3.3595,3.3515,3.3535,174
2012-08-02,02:35:00,3.3535,3.3565,3.3520,3.3540,163
2012-08-02,02:40:00,3.3550,3.3570,3.3540,3.3550,66
2012-08-02,02:45:00,3.3550,3.3550,3.3515,3.3525,180
2012-08-02,02:50:00,3.3530,3.3540,3.3490,3.3495,206
2012-08-02,02:55:00,3.3500,3.3520,3.3460,3.3515,315
2012-08-02,03:00:00,3.3515,3.3545,3.3515,3.3545,57
2012-08-02,03:05:00,3.3550,3.3630,3.3550,3.3605,214
2012-08-02,03:10:00,3.3590,3.3595,3.3560,3.3560,75
2012-08-02,03:15:00,3.3560,3.3590,3.3560,3.3590,45
2012-08-02,03:20:00,3.3580,3.3620,3.3580,3.3615,40
2012-08-02,03:25:00,3.3620,3.3660,3.3620,3.3655,78
2012-08-02,03:30:00,3.3655,3.3750,3.3625,3.3635,31
2012-08-02,03:35:00,3.3635,3.3635,3.3580,3.3600,47
2012-08-02,03:40:00,3.3610,3.3625,3.3600,3.3620,39
2012-08-02,03:45:00,3.3615,3.3620,3.3570,3.3580,74
2012-08-02,03:50:00,3.3585,3.3600,3.3580,3.3595,49
2012-08-02,03:55:00,3.3600,3.3605,3.3545,3.3565,90
2012-08-02,04:00:00,3.3570,3.3590,3.3545,3.3585,100
2012-08-02,04:05:00,3.3590,3.3620,3.3590,3.3595,27
2012-08-02,04:10:00,3.3585,3.3610,3.3585,3.3585,17
2012-08-02,04:15:00,3.3610,3.3610,3.3610,3.3610,7
2012-08-02,04:20:00,3.3610,3.3610,3.3600,3.3605,7
2012-08-02,04:25:00,3.3610,3.3610,3.3585,3.3585,7
2012-08-02,04:30:00,3.3580,3.3600,3.3575,3.3590,9
2012-08-02,04:35:00,3.3590,3.3590,3.3590,3.3590,1
2012-08-02,04:40:00,3.3585,3.3600,3.3580,3.3600,3
2012-08-02,04:45:00,3.3605,3.3605,3.3590,3.3595,18
2012-08-02,04:50:00,3.3585,3.3585,3.3580,3.3580,2
2012-08-02,04:55:00,3.3585,3.3585,3.3585,3.3585,2
2012-08-02,05:00:00,3.3595,3.3595,3.3580,3.3585,11
2012-08-02,05:05:00,3.3590,3.3590,3.3560,3.3560,46
2012-08-02,05:10:00,3.3585,3.3605,3.3585,3.3605,24
2012-08-02,06:00:00,3.3605,3.3625,3.3585,3.3605,43
2012-08-02,06:05:00,3.3610,3.3615,3.3610,3.3615,5
2012-08-02,06:10:00,3.3615,3.3615,3.3610,3.3610,6
2012-08-02,06:15:00,3.3620,3.3650,3.3620,3.3650,35
2012-08-02,06:20:00,3.3650,3.3655,3.3635,3.3645,15
2012-08-02,06:25:00,3.3640,3.3655,3.3640,3.3655,19
2012-08-02,06:30:00,3.3650,3.3655,3.3650,3.3650,5
2012-08-02,06:35:00,3.3645,3.3660,3.3645,3.3650,15
2012-08-02,06:40:00,3.3660,3.3660,3.3645,3.3660,6
2012-08-02,06:45:00,3.3665,3.3665,3.3655,3.3660,17
2012-08-02,06:50:00,3.3655,3.3660,3.3655,3.3660,9
2012-08-02,06:55:00,3.3670,3.3670,3.3670,3.3670,1
2012-08-02,07:00:00,3.3670,3.3675,3.3655,3.3665,22
2012-08-02,07:05:00,3.3665,3.3665,3.3665,3.3665,3
2012-08-02,07:10:00,3.3660,3.3660,3.3660,3.3660,10
2012-08-02,07:15:00,3.3660,3.3670,3.3650,3.3670,16
2012-08-02,07:20:00,3.3660,3.3660,3.3645,3.3645,19
2012-08-02,07:25:00,3.3660,3.3665,3.3650,3.3660,24
2012-08-02,07:30:00,3.3650,3.3660,3.3645,3.3660,12
2012-08-02,07:35:00,3.3650,3.3655,3.3650,3.3655,2
2012-08-02,07:40:00,3.3655,3.3655,3.3645,3.3645,13
2012-08-02,07:45:00,3.3645,3.3655,3.3635,3.3635,25
2012-08-02,07:50:00,3.3640,3.3655,3.3640,3.3655,15
2012-08-02,07:55:00,3.3660,3.3665,3.3660,3.3665,13
2012-08-02,08:00:00,3.3670,3.3675,3.3655,3.3660,62
2012-08-02,08:05:00,3.3665,3.3705,3.3665,3.3700,170
2012-08-02,08:10:00,3.3705,3.3710,3.3690,3.3690,95
2012-08-02,08:15:00,3.3695,3.3710,3.3695,3.3705,17
2012-08-02,08:20:00,3.3710,3.3715,3.3695,3.3700,50
2012-08-02,08:25:00,3.3695,3.3715,3.3695,3.3705,43
2012-08-02,08:30:00,3.3705,3.3705,3.3700,3.3705,29
2012-08-02,08:35:00,3.3705,3.3715,3.3705,3.3705,78
2012-08-02,08:40:00,3.3705,3.3710,3.3695,3.3710,46
2012-08-02,08:45:00,3.3710,3.3720,3.3710,3.3720,24
2012-08-02,08:50:00,3.3715,3.3725,3.3705,3.3715,36
2012-08-02,08:55:00,3.3720,3.3735,3.3710,3.3725,214
2012-08-02,09:00:00,3.3725,3.3815,3.3720,3.3785,602
2012-08-02,09:05:00,3.3785,3.3815,3.3780,3.3790,167
2012-08-02,09:10:00,3.3780,3.3815,3.3770,3.3815,175
2012-08-02,09:15:00,3.3815,3.3815,3.3780,3.3780,129
2012-08-02,09:20:00,3.3775,3.3795,3.3770,3.3790,120
2012-08-02,09:25:00,3.3790,3.3800,3.3780,3.3795,101
2012-08-02,09:30:00,3.3800,3.3800,3.3780,3.3795,94
2012-08-02,09:35:00,3.3795,3.3810,3.3795,3.3800,247
2012-08-02,09:40:00,3.3795,3.3805,3.3775,3.3785,72
2012-08-02,09:45:00,3.3790,3.3800,3.3790,3.3800,39
2012-08-02,09:50:00,3.3795,3.3840,3.3785,3.3835,121
2012-08-02,09:55:00,3.3835,3.3840,3.3775,3.3800,115
2012-08-02,10:00:00,3.3800,3.3805,3.3785,3.3800,39
2012-08-02,10:05:00,3.3800,3.3825,3.3795,3.3825,92
2012-08-02,10:10:00,3.3825,3.3840,3.3805,3.3815,62
2012-08-02,10:15:00,3.3810,3.3815,3.3800,3.3805,32
2012-08-02,10:20:00,3.3800,3.3805,3.3790,3.3800,23
2012-08-02,10:25:00,3.3795,3.3795,3.3785,3.3790,11
2012-08-02,10:30:00,3.3795,3.3830,3.3795,3.3820,36
2012-08-02,10:35:00,3.3815,3.3820,3.3790,3.3805,157
2012-08-02,10:40:00,3.3805,3.3805,3.3780,3.3795,74
2012-08-02,10:45:00,3.3795,3.3800,3.3775,3.3780,50
2012-08-02,10:50:00,3.3780,3.3810,3.3775,3.3790,79
2012-08-02,10:55:00,3.3795,3.3805,3.3780,3.3785,38
2012-08-02,11:00:00,3.3790,3.3800,3.3770,3.3770,40
2012-08-02,11:05:00,3.3775,3.3775,3.3765,3.3770,26
2012-08-02,11:10:00,3.3770,3.3780,3.3755,3.3780,55
2012-08-02,11:15:00,3.3780,3.3785,3.3775,3.3780,29
2012-08-02,11:20:00,3.3780,3.3780,3.3765,3.3775,23
2012-08-02,11:25:00,3.3770,3.3785,3.3770,3.3775,27
2012-08-02,11:30:00,3.3775,3.3775,3.3765,3.3770,23
2012-08-02,11:35:00,3.3765,3.3770,3.3750,3.3760,34
2012-08-02,11:40:00,3.3760,3.3760,3.3735,3.3735,106
2012-08-02,11:45:00,3.3740,3.3755,3.3740,3.3750,8
2012-08-02,11:50:00,3.3750,3.3750,3.3730,3.3735,26
2012-08-02,11:55:00,3.3740,3.3740,3.3740,3.3740,1
2012-08-02,12:00:00,3.3740,3.3745,3.3730,3.3740,11
2012-08-02,12:05:00,3.3745,3.3745,3.3740,3.3740,8
2012-08-02,12:10:00,3.3740,3.3740,3.3735,3.3735,3
2012-08-02,12:15:00,3.3740,3.3750,3.3735,3.3735,15
2012-08-02,12:20:00,3.3735,3.3740,3.3735,3.3740,4
2012-08-02,12:25:00,3.3740,3.3750,3.3735,3.3745,16
2012-08-02,12:30:00,3.3735,3.3745,3.3725,3.3730,39
2012-08-02,12:35:00,3.3725,3.3735,3.3720,3.3725,41
2012-08-02,12:40:00,3.3725,3.3725,3.3710,3.3710,31
2012-08-02,12:45:00,3.3710,3.3715,3.3695,3.3695,114
2012-08-02,12:50:00,3.3695,3.3700,3.3690,3.3700,64
2012-08-02,12:55:00,3.3705,3.3730,3.3705,3.3730,46
2012-08-02,13:00:00,3.3730,3.3735,3.3715,3.3725,62
2012-08-02,13:05:00,3.3725,3.3730,3.3715,3.3720,23
2012-08-02,13:10:00,3.3725,3.3730,3.3715,3.3725,18
2012-08-02,13:15:00,3.3720,3.3720,3.3695,3.3700,92
2012-08-02,13:20:00,3.3700,3.3700,3.3695,3.3695,15
2012-08-02,13:25:00,3.3695,3.3700,3.3690,3.3700,48
2012-08-02,13:30:00,3.3700,3.3755,3.3700,3.3740,237
2012-08-02,13:35:00,3.3740,3.3760,3.3740,3.3760,129
2012-08-02,13:40:00,3.3755,3.3760,3.3750,3.3755,38
2012-08-02,13:45:00,3.3755,3.3765,3.3745,3.3745,30
2012-08-02,13:50:00,3.3750,3.3760,3.3750,3.3755,56
2012-08-02,13:55:00,3.3755,3.3755,3.3725,3.3725,112
2012-08-02,14:00:00,3.3730,3.3765,3.3725,3.3765,153
2012-08-02,14:05:00,3.3765,3.3795,3.3765,3.3770,225
2012-08-02,14:10:00,3.3770,3.3790,3.3770,3.3790,123
2012-08-02,14:15:00,3.3790,3.3825,3.3790,3.3805,370
2012-08-02,14:20:00,3.3805,3.3835,3.3805,3.3830,122
2012-08-02,14:25:00,3.3830,3.3835,3.3820,3.3830,82
2012-08-02,14:30:00,3.3820,3.3830,3.3785,3.3785,142
2012-08-02,14:35:00,3.3795,3.3810,3.3785,3.3800,101
2012-08-02,14:40:00,3.3795,3.3795,3.3770,3.3785,60
2012-08-02,14:45:00,3.3785,3.3795,3.3775,3.3785,112
2012-08-02,14:50:00,3.3780,3.3800,3.3770,3.3795,87
2012-08-02,14:55:00,3.3790,3.3790,3.3770,3.3780,181
2012-08-02,15:00:00,3.3785,3.3785,3.3770,3.3775,90
2012-08-02,15:05:00,3.3770,3.3770,3.3725,3.3745,199
2012-08-02,15:10:00,3.3745,3.3770,3.3745,3.3770,99
2012-08-02,15:15:00,3.3765,3.3810,3.3740,3.3810,190
2012-08-02,15:20:00,3.3805,3.3835,3.3805,3.3805,83
2012-08-02,15:25:00,3.3805,3.3815,3.3790,3.3805,269
2012-08-02,15:30:00,3.3805,3.3815,3.3780,3.3780,74
2012-08-02,15:35:00,3.3785,3.3795,3.3775,3.3780,52
2012-08-02,15:40:00,3.3780,3.3795,3.3775,3.3775,31
2012-08-02,15:45:00,3.3775,3.3775,3.3760,3.3760,32
2012-08-02,15:50:00,3.3765,3.3765,3.3745,3.3745,86
2012-08-02,15:55:00,3.3745,3.3745,3.3705,3.3720,270
2012-08-02,16:00:00,3.3725,3.3730,3.3690,3.3690,209
2012-08-02,16:05:00,3.3690,3.3705,3.3690,3.3695,67
2012-08-02,16:10:00,3.3690,3.3695,3.3660,3.3670,160
2012-08-02,16:15:00,3.3670,3.3670,3.3630,3.3635,202
2012-08-02,16:20:00,3.3630,3.3640,3.3605,3.3615,213
2012-08-02,16:25:00,3.3615,3.3645,3.3610,3.3640,93
2012-08-02,16:30:00,3.3645,3.3690,3.3645,3.3675,174
2012-08-02,16:35:00,3.3675,3.3685,3.3650,3.3660,54
2012-08-02,16:40:00,3.3665,3.3685,3.3665,3.3670,63
2012-08-02,16:45:00,3.3675,3.3705,3.3670,3.3670,117
2012-08-02,16:50:00,3.3675,3.3680,3.3665,3.3675,39
2012-08-02,16:55:00,3.3670,3.3695,3.3670,3.3695,41
2012-08-02,17:00:00,3.3695,3.3695,3.3685,3.3685,45
2012-08-02,17:05:00,3.3690,3.3715,3.3685,3.3710,214
2012-08-02,17:10:00,3.3715,3.3725,3.3670,3.3680,167
2012-08-02,17:15:00,3.3685,3.3685,3.3660,3.3675,63
2012-08-02,17:20:00,3.3675,3.3675,3.3650,3.3660,170
2012-08-02,17:25:00,3.3665,3.3680,3.3660,3.3675,64
2012-08-02,17:30:00,3.3680,3.3695,3.3680,3.3690,42
2012-08-02,17:35:00,3.3690,3.3705,3.3690,3.3695,54
2012-08-02,17:40:00,3.3700,3.3700,3.3685,3.3685,58
2012-08-02,17:45:00,3.3680,3.3700,3.3680,3.3695,104
2012-08-02,17:50:00,3.3700,3.3730,3.3700,3.3700,99
2012-08-02,17:55:00,3.3700,3.3720,3.3690,3.3705,140
2012-08-02,18:00:00,3.3710,3.3735,3.3700,3.3710,118
2012-08-02,18:05:00,3.3715,3.3720,3.3690,3.3690,74
2012-08-02,18:10:00,3.3695,3.3710,3.3690,3.3710,40
2012-08-02,18:15:00,3.3710,3.3710,3.3675,3.3675,77
2012-08-02,18:20:00,3.3680,3.3685,3.3655,3.3660,94
2012-08-02,18:25:00,3.3655,3.3670,3.3625,3.3640,94
2012-08-02,18:30:00,3.3635,3.3650,3.3635,3.3640,34
2012-08-02,18:35:00,3.3645,3.3660,3.3620,3.3620,85
2012-08-02,18:40:00,3.3620,3.3625,3.3605,3.3615,58
2012-08-02,18:45:00,3.3610,3.3625,3.3610,3.3615,54
2012-08-02,18:50:00,3.3610,3.3610,3.3540,3.3545,187
2012-08-02,18:55:00,3.3550,3.3600,3.3550,3.3585,155
2012-08-02,19:00:00,3.3580,3.3590,3.3520,3.3530,427
2012-08-02,19:05:00,3.3530,3.3535,3.3510,3.3510,212
2012-08-02,19:10:00,3.3510,3.3520,3.3490,3.3520,169
2012-08-02,19:15:00,3.3525,3.3575,3.3510,3.3545,187
2012-08-02,19:20:00,3.3545,3.3560,3.3545,3.3560,78
2012-08-02,19:25:00,3.3560,3.3570,3.3555,3.3555,75
2012-08-02,19:30:00,3.3555,3.3560,3.3510,3.3530,262
2012-08-02,19:35:00,3.3535,3.3540,3.3505,3.3530,198
2012-08-02,19:40:00,3.3530,3.3550,3.3525,3.3530,149
2012-08-02,19:45:00,3.3530,3.3550,3.3470,3.3490,557
2012-08-02,19:50:00,3.3490,3.3625,3.3490,3.3585,461
2012-08-02,19:55:00,3.3585,3.3600,3.3565,3.3590,330
2012-08-02,20:00:00,3.3585,3.3655,3.3585,3.3615,275
2012-08-02,20:05:00,3.3615,3.3640,3.3605,3.3620,274
2012-08-02,20:10:00,3.3625,3.3720,3.3605,3.3710,810
2012-08-02,20:15:00,3.3710,3.3720,3.3640,3.3645,264
2012-08-02,20:20:00,3.3645,3.3655,3.3615,3.3630,417
2012-08-02,20:25:00,3.3635,3.3635,3.3510,3.3550,621
2012-08-02,20:30:00,3.3555,3.3680,3.3520,3.3610,926
2012-08-02,20:35:00,3.3610,3.3790,3.3325,3.3420,3181
2012-08-02,20:40:00,3.3410,3.3435,3.3010,3.3260,4507
2012-08-02,20:45:00,3.3275,3.3350,3.3215,3.3270,2081
2012-08-02,20:50:00,3.3270,3.3270,3.3170,3.3180,1537
2012-08-02,20:55:00,3.3180,3.3265,3.3140,3.3175,1204
2012-08-02,21:00:00,3.3180,3.3215,3.3135,3.3185,1132
2012-08-02,21:05:00,3.3185,3.3270,3.3175,3.3225,1019
2012-08-02,21:10:00,3.3220,3.3245,3.3155,3.3225,772
2012-08-02,21:15:00,3.3220,3.3220,3.3180,3.3185,479
2012-08-02,21:20:00,3.3180,3.3215,3.3155,3.3155,566
2012-08-02,21:25:00,3.3155,3.3200,3.3150,3.3170,514
2012-08-02,21:30:00,3.3170,3.3230,3.3135,3.3215,1130
2012-08-02,21:35:00,3.3215,3.3275,3.3195,3.3230,1095
2012-08-02,21:40:00,3.3240,3.3270,3.3225,3.3255,513
2012-08-02,21:45:00,3.3255,3.3300,3.3250,3.3275,606
2012-08-02,21:50:00,3.3270,3.3320,3.3235,3.3280,874
2012-08-02,21:55:00,3.3285,3.3315,3.3250,3.3290,470
2012-08-02,22:00:00,3.3280,3.3305,3.3225,3.3235,619
2012-08-02,22:05:00,3.3235,3.3315,3.3225,3.3305,864
2012-08-02,22:10:00,3.3295,3.3310,3.3250,3.3290,691
2012-08-02,22:15:00,3.3290,3.3305,3.3230,3.3255,770
2012-08-02,22:20:00,3.3255,3.3260,3.3230,3.3235,622
2012-08-02,22:25:00,3.3235,3.3300,3.3215,3.3290,540
2012-08-02,22:30:00,3.3285,3.3300,3.3225,3.3245,768
2012-08-02,22:35:00,3.3240,3.3260,3.3230,3.3235,522
2012-08-02,22:40:00,3.3230,3.3245,3.3220,3.3235,531
2012-08-02,22:45:00,3.3240,3.3310,3.3240,3.3300,883
2012-08-02,22:50:00,3.3295,3.3310,3.3225,3.3235,971
2012-08-02,22:55:00,3.3235,3.3240,3.3180,3.3195,1640
2012-08-02,23:00:00,3.3200,3.3220,3.3170,3.3205,603
2012-08-02,23:05:00,3.3205,3.3230,3.3170,3.3190,660
2012-08-02,23:10:00,3.3185,3.3195,3.3160,3.3190,414
2012-08-02,23:15:00,3.3180,3.3180,3.3120,3.3125,868
2012-08-02,23:20:00,3.3120,3.3120,3.3095,3.3105,934
2012-08-02,23:25:00,3.3100,3.3115,3.3075,3.3105,664
2012-08-02,23:30:00,3.3100,3.3110,3.3085,3.3100,690
2012-08-02,23:35:00,3.3100,3.3120,3.3045,3.3045,835
2012-08-02,23:40:00,3.3045,3.3075,3.3045,3.3060,716
2012-08-02,23:45:00,3.3065,3.3075,3.3050,3.3070,467
2012-08-02,23:50:00,3.3075,3.3100,3.3050,3.3090,377
2012-08-02,23:55:00,3.3090,3.3135,3.3090,3.3130,778
2012-08-03,00:00:00,3.3130,3.3155,3.3130,3.3130,322
2012-08-03,00:05:00,3.3130,3.3135,3.3090,3.3095,583
2012-08-03,00:10:00,3.3095,3.3095,3.3065,3.3070,253
2012-08-03,00:15:00,3.3065,3.3070,3.3035,3.3035,504
2012-08-03,00:20:00,3.3040,3.3050,3.3005,3.3025,735
2012-08-03,00:25:00,3.3025,3.3025,3.2980,3.3010,1332
2012-08-03,00:30:00,3.3020,3.3025,3.2970,3.2980,562
2012-08-03,00:35:00,3.2980,3.2995,3.2950,3.2990,610
2012-08-03,00:40:00,3.2995,3.3000,3.2975,3.2975,411
2012-08-03,00:45:00,3.2975,3.2980,3.2885,3.2910,1581
2012-08-03,00:50:00,3.2910,3.2945,3.2895,3.2935,571
2012-08-03,00:55:00,3.2935,3.2955,3.2885,3.2900,1770
2012-08-03,01:00:00,3.2905,3.2920,3.2895,3.2910,500
2012-08-03,01:05:00,3.2910,3.2955,3.2910,3.2950,562
2012-08-03,01:10:00,3.2955,3.2975,3.2945,3.2960,528
2012-08-03,01:15:00,3.2955,3.2975,3.2900,3.2910,657
2012-08-03,01:20:00,3.2905,3.2950,3.2905,3.2940,451
2012-08-03,01:25:00,3.2940,3.2970,3.2935,3.2965,383
2012-08-03,01:30:00,3.2965,3.2995,3.2950,3.2980,683
2012-08-03,01:35:00,3.2980,3.2990,3.2950,3.2955,342
2012-08-03,01:40:00,3.2950,3.2960,3.2945,3.2945,184
2012-08-03,01:45:00,3.2945,3.2945,3.2920,3.2925,183
2012-08-03,01:50:00,3.2930,3.2960,3.2930,3.2950,132
2012-08-03,01:55:00,3.2950,3.2960,3.2930,3.2930,106
2012-08-03,02:00:00,3.2930,3.2945,3.2915,3.2925,66
2012-08-03,02:05:00,3.2940,3.2960,3.2940,3.2955,21
2012-08-03,02:10:00,3.2955,3.2965,3.2950,3.2960,32
2012-08-03,02:15:00,3.2955,3.2960,3.2940,3.2955,27
2012-08-03,02:20:00,3.2960,3.2960,3.2955,3.2960,27
2012-08-03,02:25:00,3.2970,3.2980,3.2945,3.2945,92
2012-08-03,02:30:00,3.2950,3.2985,3.2945,3.2985,55
2012-08-03,02:35:00,3.2985,3.3010,3.2985,3.2995,166
2012-08-03,02:40:00,3.2990,3.3010,3.2990,3.2995,50
2012-08-03,02:45:00,3.3000,3.3000,3.2980,3.2985,84
2012-08-03,02:50:00,3.2990,3.2995,3.2955,3.2965,44
2012-08-03,02:55:00,3.2960,3.2975,3.2955,3.2960,23
2012-08-03,03:00:00,3.2960,3.2975,3.2950,3.2975,82
2012-08-03,03:05:00,3.2980,3.2980,3.2960,3.2970,18
2012-08-03,03:10:00,3.2960,3.2970,3.2960,3.2965,17
2012-08-03,03:15:00,3.2970,3.2970,3.2945,3.2965,40
2012-08-03,03:20:00,3.2970,3.2980,3.2965,3.2980,34
2012-08-03,03:25:00,3.2980,3.2980,3.2960,3.2960,11
2012-08-03,03:30:00,3.2960,3.2990,3.2905,3.2990,45
2012-08-03,03:35:00,3.2995,3.3000,3.2980,3.2990,52
2012-08-03,03:40:00,3.2990,3.2990,3.2920,3.2950,109
2012-08-03,03:45:00,3.2955,3.2975,3.2950,3.2965,71
2012-08-03,03:50:00,3.2960,3.2980,3.2960,3.2980,36
2012-08-03,03:55:00,3.2985,3.3015,3.2985,3.3005,93
2012-08-03,04:00:00,3.3000,3.3020,3.2975,3.3010,36
2012-08-03,04:05:00,3.3005,3.3020,3.3005,3.3020,18
2012-08-03,04:10:00,3.3015,3.3020,3.3000,3.3000,7
2012-08-03,04:15:00,3.3020,3.3020,3.3020,3.3020,2
2012-08-03,04:20:00,3.3010,3.3010,3.2995,3.2995,10
2012-08-03,04:25:00,3.2995,3.3000,3.2995,3.3000,3
2012-08-03,04:30:00,3.3000,3.3000,3.2985,3.2985,9
2012-08-03,04:35:00,3.2985,3.2990,3.2980,3.2990,11
2012-08-03,04:45:00,3.3000,3.3005,3.3000,3.3005,4
2012-08-03,04:50:00,3.3000,3.3005,3.2980,3.3000,35
2012-08-03,04:55:00,3.3000,3.3015,3.3000,3.3015,2
2012-08-03,05:00:00,3.3010,3.3020,3.3005,3.3005,14
2012-08-03,05:05:00,3.3005,3.3005,3.3000,3.3000,13
2012-08-03,05:10:00,3.3005,3.3025,3.3000,3.3025,59
2012-08-03,06:00:00,3.3015,3.3035,3.3005,3.3025,64
2012-08-03,06:05:00,3.3025,3.3025,3.3015,3.3015,17
2012-08-03,06:10:00,3.3010,3.3020,3.3010,3.3020,8
2012-08-03,06:15:00,3.3020,3.3035,3.3020,3.3035,10
2012-08-03,06:20:00,3.3040,3.3045,3.3035,3.3040,23
2012-08-03,06:25:00,3.3040,3.3040,3.3030,3.3030,21
2012-08-03,06:30:00,3.3025,3.3030,3.3025,3.3025,8
2012-08-03,06:35:00,3.3025,3.3040,3.3025,3.3025,18
2012-08-03,06:40:00,3.3045,3.3045,3.3045,3.3045,4
2012-08-03,06:45:00,3.3045,3.3045,3.3045,3.3045,3
2012-08-03,06:55:00,3.3045,3.3045,3.3035,3.3035,2
2012-08-03,07:00:00,3.3040,3.3060,3.3040,3.3060,42
2012-08-03,07:05:00,3.3055,3.3070,3.3055,3.3065,43
2012-08-03,07:10:00,3.3060,3.3075,3.3060,3.3070,30
2012-08-03,07:15:00,3.3060,3.3060,3.3055,3.3055,7
2012-08-03,07:20:00,3.3055,3.3060,3.3050,3.3050,12
2012-08-03,07:25:00,3.3060,3.3065,3.3050,3.3060,35
2012-08-03,07:30:00,3.3060,3.3060,3.3055,3.3055,6
2012-08-03,07:35:00,3.3055,3.3065,3.3055,3.3065,15
2012-08-03,07:40:00,3.3070,3.3070,3.3060,3.3065,25
2012-08-03,07:45:00,3.3060,3.3070,3.3060,3.3070,5
2012-08-03,07:50:00,3.3075,3.3075,3.3070,3.3070,22
2012-08-03,07:55:00,3.3070,3.3070,3.3065,3.3065,22
2012-08-03,08:00:00,3.3065,3.3070,3.3055,3.3065,98
2012-08-03,08:05:00,3.3065,3.3085,3.3065,3.3075,81
2012-08-03,08:10:00,3.3070,3.3070,3.3060,3.3065,105
2012-08-03,08:15:00,3.3070,3.3075,3.3070,3.3075,16
2012-08-03,08:20:00,3.3070,3.3080,3.3060,3.3070,142
2012-08-03,08:25:00,3.3070,3.3075,3.3060,3.3065,42
2012-08-03,08:30:00,3.3060,3.3100,3.3060,3.3095,130
2012-08-03,08:35:00,3.3090,3.3110,3.3085,3.3110,24
2012-08-03,08:40:00,3.3110,3.3130,3.3105,3.3125,57
2012-08-03,08:45:00,3.3125,3.3135,3.3120,3.3125,50
2012-08-03,08:50:00,3.3125,3.3135,3.3120,3.3125,45
2012-08-03,08:55:00,3.3125,3.3165,3.3120,3.3165,177
2012-08-03,09:00:00,3.3150,3.3190,3.3145,3.3165,752
2012-08-03,09:05:00,3.3160,3.3185,3.3155,3.3165,280
2012-08-03,09:10:00,3.3165,3.3190,3.3165,3.3180,145
2012-08-03,09:15:00,3.3185,3.3215,3.3180,3.3210,330
2012-08-03,09:20:00,3.3205,3.3235,3.3190,3.3200,356
2012-08-03,09:25:00,3.3200,3.3215,3.3195,3.3200,350
2012-08-03,09:30:00,3.3200,3.3225,3.3195,3.3225,149
2012-08-03,09:35:00,3.3220,3.3225,3.3190,3.3195,153
2012-08-03,09:40:00,3.3195,3.3195,3.3170,3.3175,325
2012-08-03,09:45:00,3.3175,3.3210,3.3175,3.3190,215
2012-08-03,09:50:00,3.3185,3.3195,3.3170,3.3175,176
2012-08-03,09:55:00,3.3180,3.3185,3.3170,3.3170,36
2012-08-03,10:00:00,3.3180,3.3195,3.3170,3.3175,118
2012-08-03,10:05:00,3.3170,3.3200,3.3160,3.3165,126
2012-08-03,10:10:00,3.3165,3.3185,3.3155,3.3160,111
2012-08-03,10:15:00,3.3160,3.3170,3.3150,3.3160,108
2012-08-03,10:20:00,3.3155,3.3170,3.3120,3.3120,49
2012-08-03,10:25:00,3.3120,3.3130,3.3115,3.3115,32
2012-08-03,10:30:00,3.3120,3.3125,3.3100,3.3120,97
2012-08-03,10:35:00,3.3120,3.3140,3.3100,3.3125,186
2012-08-03,10:40:00,3.3125,3.3150,3.3125,3.3130,67
2012-08-03,10:45:00,3.3135,3.3135,3.3120,3.3125,63
2012-08-03,10:50:00,3.3135,3.3150,3.3135,3.3150,54
2012-08-03,10:55:00,3.3150,3.3155,3.3145,3.3155,26
2012-08-03,11:00:00,3.3145,3.3160,3.3140,3.3145,60
2012-08-03,11:05:00,3.3150,3.3160,3.3150,3.3160,25
2012-08-03,11:10:00,3.3160,3.3165,3.3155,3.3155,48
2012-08-03,11:15:00,3.3160,3.3160,3.3140,3.3140,54
2012-08-03,11:20:00,3.3145,3.3155,3.3140,3.3140,52
2012-08-03,11:25:00,3.3145,3.3145,3.3125,3.3140,88
2012-08-03,11:30:00,3.3135,3.3150,3.3135,3.3150,22
2012-08-03,11:35:00,3.3140,3.3145,3.3140,3.3145,12
2012-08-03,11:40:00,3.3140,3.3140,3.3135,3.3140,11
2012-08-03,11:45:00,3.3135,3.3135,3.3130,3.3135,12
2012-08-03,11:50:00,3.3135,3.3150,3.3135,3.3135,17
2012-08-03,11:55:00,3.3130,3.3135,3.3120,3.3120,40
2012-08-03,12:00:00,3.3115,3.3115,3.3105,3.3110,37
2012-08-03,12:05:00,3.3110,3.3110,3.3110,3.3110,2
2012-08-03,12:10:00,3.3115,3.3115,3.3100,3.3100,5
2012-08-03,12:15:00,3.3100,3.3100,3.3090,3.3090,48
2012-08-03,12:20:00,3.3090,3.3095,3.3080,3.3085,97
2012-08-03,12:25:00,3.3085,3.3090,3.3080,3.3090,49
2012-08-03,12:30:00,3.3090,3.3110,3.3085,3.3110,118
2012-08-03,12:35:00,3.3110,3.3115,3.3100,3.3110,44
2012-08-03,12:40:00,3.3110,3.3110,3.3095,3.3095,56
2012-08-03,12:45:00,3.3095,3.3095,3.3085,3.3095,40
2012-08-03,12:50:00,3.3090,3.3100,3.3090,3.3100,21
2012-08-03,12:55:00,3.3100,3.3100,3.3085,3.3085,29
2012-08-03,13:00:00,3.3090,3.3090,3.3075,3.3080,58
2012-08-03,13:05:00,3.3085,3.3085,3.3060,3.3075,87
2012-08-03,13:10:00,3.3080,3.3085,3.3065,3.3075,79
2012-08-03,13:15:00,3.3080,3.3120,3.3080,3.3115,85
2012-08-03,13:20:00,3.3110,3.3120,3.3110,3.3120,19
2012-08-03,13:25:00,3.3115,3.3145,3.3110,3.3130,72
2012-08-03,13:30:00,3.3135,3.3135,3.3125,3.3130,93
2012-08-03,13:35:00,3.3125,3.3125,3.3120,3.3120,45
2012-08-03,13:40:00,3.3115,3.3130,3.3115,3.3120,149
2012-08-03,13:45:00,3.3120,3.3130,3.3120,3.3125,77
2012-08-03,13:50:00,3.3125,3.3135,3.3125,3.3125,26
2012-08-03,13:55:00,3.3125,3.3130,3.3125,3.3125,44
2012-08-03,14:00:00,3.3130,3.3150,3.3120,3.3125,177
2012-08-03,14:05:00,3.3125,3.3130,3.3105,3.3130,106
2012-08-03,14:10:00,3.3135,3.3135,3.3115,3.3135,91
2012-08-03,14:15:00,3.3140,3.3160,3.3125,3.3160,321
2012-08-03,14:20:00,3.3150,3.3170,3.3145,3.3160,281
2012-08-03,14:25:00,3.3155,3.3165,3.3135,3.3150,73
2012-08-03,14:30:00,3.3145,3.3170,3.3145,3.3150,227
2012-08-03,14:35:00,3.3150,3.3175,3.3145,3.3170,140
2012-08-03,14:40:00,3.3175,3.3195,3.3170,3.3190,281
2012-08-03,14:45:00,3.3195,3.3200,3.3185,3.3185,55
2012-08-03,14:50:00,3.3180,3.3205,3.3165,3.3200,190
2012-08-03,14:55:00,3.3200,3.3265,3.3195,3.3250,336
2012-08-03,15:00:00,3.3255,3.3265,3.3205,3.3205,239
2012-08-03,15:05:00,3.3215,3.3220,3.3200,3.3210,77
2012-08-03,15:10:00,3.3210,3.3240,3.3210,3.3230,170
2012-08-03,15:15:00,3.3230,3.3260,3.3230,3.3255,268
2012-08-03,15:20:00,3.3260,3.3290,3.3260,3.3270,308
2012-08-03,15:25:00,3.3275,3.3275,3.3250,3.3260,147
2012-08-03,15:30:00,3.3260,3.3275,3.3250,3.3265,231
2012-08-03,15:35:00,3.3270,3.3270,3.3250,3.3255,67
2012-08-03,15:40:00,3.3255,3.3255,3.3195,3.3200,273
2012-08-03,15:45:00,3.3195,3.3200,3.3180,3.3185,148
2012-08-03,15:50:00,3.3180,3.3225,3.3175,3.3205,133
2012-08-03,15:55:00,3.3210,3.3245,3.3210,3.3215,166
2012-08-03,16:00:00,3.3220,3.3245,3.3215,3.3235,297
2012-08-03,16:05:00,3.3235,3.3245,3.3230,3.3245,104
2012-08-03,16:10:00,3.3240,3.3290,3.3230,3.3250,484
2012-08-03,16:15:00,3.3255,3.3265,3.3230,3.3240,148
2012-08-03,16:20:00,3.3235,3.3240,3.3190,3.3190,245
2012-08-03,16:25:00,3.3195,3.3200,3.3180,3.3180,114
2012-08-03,16:30:00,3.3180,3.3205,3.3180,3.3190,91
2012-08-03,16:35:00,3.3190,3.3195,3.3175,3.3185,47
2012-08-03,16:40:00,3.3180,3.3185,3.3125,3.3135,275
2012-08-03,16:45:00,3.3130,3.3155,3.3130,3.3155,110
2012-08-03,16:50:00,3.3165,3.3190,3.3160,3.3180,141
2012-08-03,16:55:00,3.3180,3.3195,3.3155,3.3155,57
2012-08-03,17:00:00,3.3160,3.3180,3.3140,3.3145,336
2012-08-03,17:05:00,3.3140,3.3160,3.3140,3.3155,42
2012-08-03,17:10:00,3.3155,3.3165,3.3150,3.3160,65
2012-08-03,17:15:00,3.3165,3.3205,3.3160,3.3205,121
2012-08-03,17:20:00,3.3205,3.3210,3.3140,3.3160,320
2012-08-03,17:25:00,3.3165,3.3200,3.3160,3.3190,145
2012-08-03,17:30:00,3.3190,3.3215,3.3155,3.3160,259
2012-08-03,17:35:00,3.3160,3.3185,3.3145,3.3145,72
2012-08-03,17:40:00,3.3150,3.3165,3.3150,3.3150,92
2012-08-03,17:45:00,3.3155,3.3185,3.3150,3.3180,104
2012-08-03,17:50:00,3.3180,3.3190,3.3155,3.3155,72
2012-08-03,17:55:00,3.3155,3.3160,3.3145,3.3155,67
2012-08-03,18:00:00,3.3160,3.3195,3.3160,3.3185,101
2012-08-03,18:05:00,3.3180,3.3240,3.3180,3.3230,242
2012-08-03,18:10:00,3.3230,3.3230,3.3190,3.3195,73
2012-08-03,18:15:00,3.3200,3.3200,3.3160,3.3170,185
2012-08-03,18:20:00,3.3170,3.3170,3.3135,3.3135,200
2012-08-03,18:25:00,3.3140,3.3165,3.3135,3.3160,130
2012-08-03,18:30:00,3.3155,3.3180,3.3150,3.3150,161
2012-08-03,18:35:00,3.3145,3.3155,3.3135,3.3140,51
2012-08-03,18:40:00,3.3140,3.3145,3.3130,3.3140,63
2012-08-03,18:45:00,3.3140,3.3160,3.3140,3.3160,59
2012-08-03,18:50:00,3.3165,3.3170,3.3140,3.3160,62
2012-08-03,18:55:00,3.3155,3.3155,3.3095,3.3105,311
2012-08-03,19:00:00,3.3105,3.3125,3.3105,3.3105,118
2012-08-03,19:05:00,3.3110,3.3115,3.3075,3.3090,151
2012-08-03,19:10:00,3.3100,3.3105,3.3055,3.3065,213
2012-08-03,19:15:00,3.3070,3.3090,3.3070,3.3090,125
2012-08-03,19:20:00,3.3090,3.3110,3.3085,3.3105,82
2012-08-03,19:25:00,3.3105,3.3115,3.3090,3.3095,66
2012-08-03,19:30:00,3.3100,3.3125,3.3070,3.3125,164
2012-08-03,19:35:00,3.3115,3.3135,3.3100,3.3135,108
2012-08-03,19:40:00,3.3135,3.3150,3.3125,3.3145,120
2012-08-03,19:45:00,3.3145,3.3150,3.3115,3.3130,111
2012-08-03,19:50:00,3.3125,3.3130,3.3095,3.3100,115
2012-08-03,19:55:00,3.3095,3.3115,3.3085,3.3095,156
2012-08-03,20:00:00,3.3090,3.3095,3.3050,3.3060,331
2012-08-03,20:05:00,3.3065,3.3080,3.3040,3.3060,369
2012-08-03,20:10:00,3.3060,3.3060,3.2985,3.3030,980
2012-08-03,20:15:00,3.3030,3.3095,3.3000,3.3090,437
2012-08-03,20:20:00,3.3085,3.3085,3.3045,3.3045,204
2012-08-03,20:25:00,3.3040,3.3100,3.3040,3.3080,292
2012-08-03,20:30:00,3.3090,3.3155,3.3040,3.3095,1181
2012-08-03,20:35:00,3.3100,3.3175,3.3075,3.3135,609
2012-08-03,20:40:00,3.3140,3.3190,3.3120,3.3160,667
2012-08-03,20:45:00,3.3155,3.3200,3.3150,3.3180,498
2012-08-03,20:50:00,3.3180,3.3180,3.3140,3.3160,247
2012-08-03,20:55:00,3.3160,3.3190,3.3155,3.3180,197
2012-08-03,21:00:00,3.3180,3.3235,3.3180,3.3235,383
2012-08-03,21:05:00,3.3240,3.3440,3.3235,3.3360,2703
2012-08-03,21:10:00,3.3360,3.3370,3.3335,3.3370,408
2012-08-03,21:15:00,3.3370,3.3425,3.3370,3.3415,493
2012-08-03,21:20:00,3.3415,3.3460,3.3390,3.3425,896
2012-08-03,21:25:00,3.3425,3.3440,3.3385,3.3385,382
2012-08-03,21:30:00,3.3380,3.3415,3.3345,3.3350,470
2012-08-03,21:35:00,3.3350,3.3350,3.3315,3.3340,475
2012-08-03,21:40:00,3.3340,3.3385,3.3330,3.3360,353
2012-08-03,21:45:00,3.3360,3.3430,3.3360,3.3415,664
2012-08-03,21:50:00,3.3415,3.3425,3.3380,3.3400,512
2012-08-03,21:55:00,3.3400,3.3440,3.3390,3.3425,451
2012-08-03,22:00:00,3.3430,3.3580,3.3425,3.3555,1201
2012-08-03,22:05:00,3.3555,3.3575,3.3485,3.3485,699
2012-08-03,22:10:00,3.3490,3.3535,3.3485,3.3495,454
2012-08-03,22:15:00,3.3495,3.3505,3.3435,3.3455,437
2012-08-03,22:20:00,3.3455,3.3510,3.3450,3.3480,377
2012-08-03,22:25:00,3.3485,3.3500,3.3470,3.3475,315
2012-08-03,22:30:00,3.3480,3.3485,3.3435,3.3450,379
2012-08-03,22:35:00,3.3445,3.3455,3.3425,3.3450,292
2012-08-03,22:40:00,3.3445,3.3450,3.3425,3.3435,148
2012-08-03,22:45:00,3.3440,3.3450,3.3435,3.3445,198
2012-08-03,22:50:00,3.3435,3.3470,3.3435,3.3470,200
2012-08-03,22:55:00,3.3465,3.3520,3.3460,3.3515,277
2012-08-03,23:00:00,3.3515,3.3535,3.3505,3.3505,161
2012-08-03,23:05:00,3.3505,3.3520,3.3495,3.3520,139
2012-08-03,23:10:00,3.3510,3.3595,3.3500,3.3570,581
2012-08-03,23:15:00,3.3565,3.3570,3.3525,3.3560,574
2012-08-03,23:20:00,3.3555,3.3585,3.3545,3.3570,504
2012-08-03,23:25:00,3.3570,3.3580,3.3550,3.3565,288
2012-08-03,23:30:00,3.3565,3.3590,3.3555,3.3585,573
2012-08-03,23:35:00,3.3590,3.3695,3.3590,3.3675,1227
2012-08-03,23:40:00,3.3675,3.3680,3.3650,3.3665,535
2012-08-03,23:45:00,3.3665,3.3670,3.3650,3.3650,421
2012-08-03,23:50:00,3.3650,3.3665,3.3650,3.3650,250
2012-08-03,23:55:00,3.3655,3.3700,3.3655,3.3680,474
2012-08-04,00:00:00,3.3675,3.3680,3.3650,3.3655,292
2012-08-04,00:05:00,3.3660,3.3665,3.3650,3.3655,271
2012-08-04,00:10:00,3.3655,3.3665,3.3645,3.3645,186
2012-08-04,00:15:00,3.3645,3.3665,3.3645,3.3655,250
2012-08-04,00:20:00,3.3655,3.3660,3.3630,3.3645,248
2012-08-04,00:25:00,3.3640,3.3645,3.3630,3.3635,69
2012-08-04,00:30:00,3.3640,3.3640,3.3605,3.3610,119
2012-08-04,00:35:00,3.3605,3.3610,3.3575,3.3585,211
2012-08-04,00:40:00,3.3580,3.3635,3.3575,3.3630,210
2012-08-04,00:45:00,3.3630,3.3655,3.3630,3.3650,151
2012-08-04,00:50:00,3.3650,3.3670,3.3645,3.3665,222
2012-08-04,00:55:00,3.3670,3.3690,3.3660,3.3680,795
2012-08-04,01:00:00,3.3675,3.3695,3.3660,3.3685,347
2012-08-04,01:05:00,3.3685,3.3690,3.3680,3.3690,136
2012-08-04,01:10:00,3.3685,3.3740,3.3685,3.3730,578
2012-08-04,01:15:00,3.3730,3.3740,3.3715,3.3720,212
2012-08-04,01:20:00,3.3715,3.3715,3.3670,3.3675,145
2012-08-04,01:25:00,3.3670,3.3670,3.3660,3.3660,118
2012-08-04,01:30:00,3.3660,3.3665,3.3630,3.3635,134
2012-08-04,01:35:00,3.3635,3.3655,3.3630,3.3655,79
2012-08-04,01:40:00,3.3655,3.3655,3.3625,3.3635,111
2012-08-04,01:45:00,3.3630,3.3630,3.3610,3.3625,96
2012-08-04,01:50:00,3.3625,3.3630,3.3610,3.3630,46
2012-08-04,01:55:00,3.3630,3.3630,3.3620,3.3620,108
2012-08-04,02:00:00,3.3620,3.3630,3.3615,3.3625,125
2012-08-04,02:05:00,3.3620,3.3630,3.3615,3.3625,53
2012-08-04,02:10:00,3.3625,3.3680,3.3625,3.3670,203
2012-08-04,02:15:00,3.3675,3.3675,3.3665,3.3665,40
2012-08-04,02:20:00,3.3660,3.3700,3.3645,3.3675,118
2012-08-04,02:25:00,3.3680,3.3680,3.3665,3.3665,17
2012-08-04,02:30:00,3.3665,3.3670,3.3650,3.3655,13
2012-08-04,02:35:00,3.3655,3.3670,3.3650,3.3650,96
2012-08-04,02:40:00,3.3650,3.3665,3.3650,3.3665,39
2012-08-04,02:45:00,3.3665,3.3670,3.3655,3.3660,28
2012-08-04,02:50:00,3.3660,3.3665,3.3655,3.3665,9
2012-08-04,02:55:00,3.3660,3.3665,3.3655,3.3655,18
2012-08-04,03:00:00,3.3660,3.3660,3.3650,3.3655,18
2012-08-04,03:05:00,3.3655,3.3655,3.3635,3.3640,34
2012-08-04,03:10:00,3.3640,3.3645,3.3635,3.3645,28
2012-08-04,03:15:00,3.3635,3.3640,3.3635,3.3640,77
2012-08-04,03:20:00,3.3635,3.3635,3.3635,3.3635,17
2012-08-04,03:25:00,3.3640,3.3645,3.3630,3.3630,10
2012-08-04,03:30:00,3.3630,3.3675,3.3600,3.3605,152
2012-08-04,03:35:00,3.3605,3.3605,3.3560,3.3585,140
2012-08-04,03:40:00,3.3580,3.3600,3.3565,3.3600,69
2012-08-04,03:45:00,3.3605,3.3645,3.3605,3.3645,31
2012-08-04,03:50:00,3.3640,3.3640,3.3600,3.3610,23
2012-08-04,03:55:00,3.3600,3.3620,3.3600,3.3605,57
2012-08-04,04:00:00,3.3630,3.3635,3.3610,3.3635,18
2012-08-04,04:05:00,3.3640,3.3645,3.3635,3.3640,11
2012-08-04,04:10:00,3.3635,3.3660,3.3630,3.3640,35
2012-08-04,04:15:00,3.3645,3.3660,3.3645,3.3660,5
2012-08-04,04:20:00,3.3655,3.3660,3.3655,3.3660,11
2012-08-04,04:25:00,3.3660,3.3660,3.3660,3.3660,3
2012-08-04,04:30:00,3.3660,3.3660,3.3655,3.3660,6
2012-08-04,04:35:00,3.3655,3.3670,3.3655,3.3670,21
2012-08-04,04:40:00,3.3660,3.3660,3.3660,3.3660,1
2012-08-04,04:45:00,3.3650,3.3675,3.3650,3.3655,6
2012-08-04,04:50:00,3.3655,3.3660,3.3650,3.3655,4
2012-08-04,04:55:00,3.3655,3.3670,3.3655,3.3670,5
2012-08-04,05:00:00,3.3665,3.3685,3.3665,3.3685,7
2012-08-04,05:05:00,3.3685,3.3690,3.3675,3.3690,27
2012-08-04,05:10:00,3.3665,3.3685,3.3650,3.3650,18
2012-08-06,06:00:00,3.3650,3.3675,3.3650,3.3650,79
2012-08-06,06:05:00,3.3660,3.3660,3.3610,3.3610,20
2012-08-06,06:10:00,3.3610,3.3620,3.3600,3.3620,41
2012-08-06,06:15:00,3.3620,3.3630,3.3610,3.3625,29
2012-08-06,06:20:00,3.3620,3.3630,3.3620,3.3630,5
2012-08-06,06:25:00,3.3630,3.3635,3.3620,3.3635,53
2012-08-06,06:30:00,3.3640,3.3645,3.3620,3.3620,19
2012-08-06,06:35:00,3.3625,3.3630,3.3625,3.3630,2
2012-08-06,06:40:00,3.3630,3.3640,3.3620,3.3620,14
2012-08-06,06:45:00,3.3630,3.3630,3.3625,3.3625,3
2012-08-06,06:50:00,3.3635,3.3635,3.3620,3.3620,8
2012-08-06,06:55:00,3.3615,3.3615,3.3610,3.3610,4
2012-08-06,07:00:00,3.3605,3.3605,3.3575,3.3590,48
2012-08-06,07:05:00,3.3595,3.3600,3.3590,3.3600,7
2012-08-06,07:10:00,3.3600,3.3605,3.3600,3.3605,6
2012-08-06,07:15:00,3.3600,3.3610,3.3600,3.3600,4
2012-08-06,07:20:00,3.3600,3.3610,3.3600,3.3610,20
2012-08-06,07:25:00,3.3600,3.3625,3.3585,3.3625,61
2012-08-06,07:30:00,3.3630,3.3650,3.3630,3.3650,67
2012-08-06,07:35:00,3.3650,3.3655,3.3630,3.3635,29
2012-08-06,07:40:00,3.3640,3.3660,3.3640,3.3655,68
2012-08-06,07:45:00,3.3660,3.3660,3.3640,3.3650,33
2012-08-06,07:50:00,3.3640,3.3650,3.3640,3.3645,13
2012-08-06,07:55:00,3.3640,3.3645,3.3640,3.3645,15
2012-08-06,08:00:00,3.3650,3.3650,3.3630,3.3630,92
2012-08-06,08:05:00,3.3625,3.3630,3.3610,3.3610,35
2012-08-06,08:10:00,3.3615,3.3615,3.3605,3.3605,19
2012-08-06,08:15:00,3.3610,3.3615,3.3605,3.3610,33
2012-08-06,08:20:00,3.3610,3.3615,3.3610,3.3610,12
2012-08-06,08:25:00,3.3610,3.3615,3.3600,3.3610,28
2012-08-06,08:30:00,3.3600,3.3610,3.3595,3.3595,33
2012-08-06,08:35:00,3.3585,3.3585,3.3575,3.3580,19
2012-08-06,08:40:00,3.3585,3.3620,3.3585,3.3610,97
2012-08-06,08:45:00,3.3600,3.3630,3.3600,3.3615,91
2012-08-06,08:50:00,3.3615,3.3620,3.3600,3.3615,50
2012-08-06,08:55:00,3.3615,3.3705,3.3615,3.3675,236
2012-08-06,09:00:00,3.3665,3.3680,3.3595,3.3605,369
2012-08-06,09:05:00,3.3610,3.3660,3.3610,3.3660,109
2012-08-06,09:10:00,3.3655,3.3740,3.3655,3.3725,393
2012-08-06,09:15:00,3.3720,3.3735,3.3700,3.3705,123
2012-08-06,09:20:00,3.3705,3.3705,3.3655,3.3660,119
2012-08-06,09:25:00,3.3655,3.3675,3.3645,3.3660,59
2012-08-06,09:30:00,3.3655,3.3670,3.3645,3.3665,79
2012-08-06,09:35:00,3.3670,3.3685,3.3670,3.3675,46
2012-08-06,09:40:00,3.3675,3.3690,3.3670,3.3670,46
2012-08-06,09:45:00,3.3660,3.3675,3.3625,3.3630,101
2012-08-06,09:50:00,3.3625,3.3640,3.3620,3.3635,74
2012-08-06,09:55:00,3.3635,3.3645,3.3635,3.3645,37
2012-08-06,10:00:00,3.3650,3.3650,3.3635,3.3645,120
2012-08-06,10:05:00,3.3645,3.3645,3.3635,3.3635,25
2012-08-06,10:10:00,3.3645,3.3660,3.3645,3.3655,80
2012-08-06,10:15:00,3.3655,3.3655,3.3650,3.3655,20
2012-08-06,10:20:00,3.3650,3.3655,3.3625,3.3630,55
2012-08-06,10:25:00,3.3630,3.3650,3.3630,3.3650,40
2012-08-06,10:30:00,3.3650,3.3655,3.3635,3.3655,32
2012-08-06,10:35:00,3.3650,3.3650,3.3640,3.3645,12
2012-08-06,10:40:00,3.3640,3.3645,3.3640,3.3645,9
2012-08-06,10:45:00,3.3640,3.3640,3.3635,3.3640,10
2012-08-06,10:50:00,3.3645,3.3650,3.3645,3.3645,14
2012-08-06,10:55:00,3.3650,3.3650,3.3645,3.3645,3
2012-08-06,11:00:00,3.3635,3.3640,3.3630,3.3630,29
2012-08-06,11:05:00,3.3625,3.3625,3.3590,3.3590,126
2012-08-06,11:10:00,3.3585,3.3600,3.3580,3.3590,98
2012-08-06,11:15:00,3.3590,3.3600,3.3590,3.3600,5
2012-08-06,11:20:00,3.3595,3.3615,3.3590,3.3605,39
2012-08-06,11:25:00,3.3605,3.3635,3.3600,3.3635,106
2012-08-06,11:30:00,3.3625,3.3640,3.3625,3.3640,16
2012-08-06,11:40:00,3.3635,3.3640,3.3625,3.3630,16
2012-08-06,11:45:00,3.3630,3.3630,3.3625,3.3630,3
2012-08-06,11:50:00,3.3630,3.3630,3.3630,3.3630,1
2012-08-06,11:55:00,3.3625,3.3630,3.3625,3.3630,9
2012-08-06,12:00:00,3.3625,3.3630,3.3620,3.3630,12
2012-08-06,12:05:00,3.3630,3.3630,3.3625,3.3625,3
2012-08-06,12:10:00,3.3625,3.3640,3.3615,3.3620,88
2012-08-06,12:15:00,3.3625,3.3630,3.3625,3.3630,5
2012-08-06,12:20:00,3.3630,3.3630,3.3630,3.3630,2
2012-08-06,12:25:00,3.3630,3.3635,3.3630,3.3635,6
2012-08-06,12:30:00,3.3635,3.3635,3.3610,3.3615,59
2012-08-06,12:35:00,3.3615,3.3640,3.3615,3.3640,13
2012-08-06,12:40:00,3.3640,3.3650,3.3640,3.3645,34
2012-08-06,12:45:00,3.3650,3.3650,3.3645,3.3645,19
2012-08-06,12:50:00,3.3645,3.3650,3.3645,3.3645,8
2012-08-06,12:55:00,3.3645,3.3660,3.3645,3.3660,13
2012-08-06,13:00:00,3.3655,3.3655,3.3640,3.3640,19
2012-08-06,13:05:00,3.3650,3.3660,3.3650,3.3660,25
2012-08-06,13:10:00,3.3655,3.3670,3.3655,3.3665,66
2012-08-06,13:15:00,3.3675,3.3675,3.3665,3.3670,54
2012-08-06,13:20:00,3.3670,3.3690,3.3670,3.3680,32
2012-08-06,13:25:00,3.3685,3.3685,3.3675,3.3675,20
2012-08-06,13:30:00,3.3680,3.3690,3.3640,3.3640,95
2012-08-06,13:35:00,3.3640,3.3650,3.3635,3.3645,35
2012-08-06,13:40:00,3.3650,3.3655,3.3640,3.3640,16
2012-08-06,13:45:00,3.3645,3.3645,3.3600,3.3605,97
2012-08-06,13:50:00,3.3620,3.3630,3.3615,3.3615,28
2012-08-06,13:55:00,3.3615,3.3620,3.3600,3.3610,39
2012-08-06,14:00:00,3.3610,3.3650,3.3600,3.3640,100
2012-08-06,14:05:00,3.3645,3.3650,3.3610,3.3630,73
2012-08-06,14:10:00,3.3630,3.3635,3.3610,3.3635,114
2012-08-06,14:15:00,3.3630,3.3630,3.3615,3.3620,21
2012-08-06,14:20:00,3.3625,3.3640,3.3615,3.3625,58
2012-08-06,14:25:00,3.3615,3.3630,3.3610,3.3620,79
2012-08-06,14:30:00,3.3615,3.3615,3.3585,3.3615,186
2012-08-06,14:35:00,3.3605,3.3610,3.3600,3.3605,43
2012-08-06,14:40:00,3.3600,3.3600,3.3585,3.3595,47
2012-08-06,14:45:00,3.3600,3.3610,3.3600,3.3605,21
2012-08-06,14:50:00,3.3600,3.3605,3.3590,3.3600,154
2012-08-06,14:55:00,3.3600,3.3615,3.3585,3.3585,122
2012-08-06,15:00:00,3.3585,3.3585,3.3540,3.3545,224
2012-08-06,15:05:00,3.3555,3.3580,3.3545,3.3565,80
2012-08-06,15:10:00,3.3565,3.3565,3.3550,3.3555,86
2012-08-06,15:15:00,3.3560,3.3560,3.3515,3.3525,175
2012-08-06,15:20:00,3.3530,3.3530,3.3500,3.3520,216
2012-08-06,15:25:00,3.3515,3.3520,3.3495,3.3520,208
2012-08-06,15:30:00,3.3520,3.3520,3.3500,3.3500,112
2012-08-06,15:35:00,3.3500,3.3500,3.3460,3.3485,298
2012-08-06,15:40:00,3.3485,3.3505,3.3470,3.3505,95
2012-08-06,15:45:00,3.3505,3.3515,3.3490,3.3505,163
2012-08-06,15:50:00,3.3510,3.3515,3.3505,3.3515,58
2012-08-06,15:55:00,3.3515,3.3515,3.3485,3.3495,83
2012-08-06,16:00:00,3.3495,3.3505,3.3490,3.3490,80
2012-08-06,16:05:00,3.3485,3.3490,3.3470,3.3490,136
2012-08-06,16:10:00,3.3490,3.3490,3.3460,3.3460,86
2012-08-06,16:15:00,3.3465,3.3465,3.3450,3.3455,156
2012-08-06,16:20:00,3.3455,3.3505,3.3440,3.3505,186
2012-08-06,16:25:00,3.3505,3.3540,3.3500,3.3535,90
2012-08-06,16:30:00,3.3535,3.3545,3.3515,3.3515,169
2012-08-06,16:35:00,3.3520,3.3550,3.3505,3.3550,165
2012-08-06,16:40:00,3.3550,3.3600,3.3550,3.3600,371
2012-08-06,16:45:00,3.3605,3.3630,3.3585,3.3600,588
2012-08-06,16:50:00,3.3605,3.3620,3.3595,3.3615,424
2012-08-06,16:55:00,3.3615,3.3625,3.3610,3.3625,194
2012-08-06,17:00:00,3.3625,3.3690,3.3625,3.3680,533
2012-08-06,17:05:00,3.3680,3.3695,3.3670,3.3675,174
2012-08-06,17:10:00,3.3675,3.3705,3.3675,3.3675,259
2012-08-06,17:15:00,3.3680,3.3685,3.3660,3.3665,243
2012-08-06,17:20:00,3.3665,3.3670,3.3645,3.3655,353
2012-08-06,17:25:00,3.3665,3.3665,3.3630,3.3640,331
2012-08-06,17:30:00,3.3635,3.3640,3.3610,3.3630,270
2012-08-06,17:35:00,3.3625,3.3660,3.3625,3.3650,222
2012-08-06,17:40:00,3.3650,3.3650,3.3630,3.3630,129
2012-08-06,17:45:00,3.3630,3.3630,3.3615,3.3620,52
2012-08-06,17:50:00,3.3625,3.3645,3.3625,3.3635,93
2012-08-06,17:55:00,3.3630,3.3640,3.3630,3.3630,12
2012-08-06,18:00:00,3.3625,3.3640,3.3615,3.3640,76
2012-08-06,18:05:00,3.3640,3.3650,3.3615,3.3625,46
2012-08-06,18:10:00,3.3615,3.3625,3.3600,3.3615,148
2012-08-06,18:15:00,3.3610,3.3630,3.3605,3.3625,152
2012-08-06,18:20:00,3.3625,3.3635,3.3620,3.3635,104
2012-08-06,18:25:00,3.3625,3.3630,3.3600,3.3605,79
2012-08-06,18:30:00,3.3610,3.3615,3.3600,3.3610,34
2012-08-06,18:35:00,3.3615,3.3630,3.3615,3.3620,18
2012-08-06,18:40:00,3.3620,3.3630,3.3610,3.3620,22
2012-08-06,18:45:00,3.3625,3.3625,3.3595,3.3600,101
2012-08-06,18:50:00,3.3595,3.3595,3.3580,3.3580,75
2012-08-06,18:55:00,3.3580,3.3590,3.3575,3.3580,57
2012-08-06,19:00:00,3.3580,3.3580,3.3555,3.3575,49
2012-08-06,19:05:00,3.3580,3.3585,3.3575,3.3585,61
2012-08-06,19:10:00,3.3580,3.3585,3.3575,3.3575,35
2012-08-06,19:15:00,3.3575,3.3585,3.3575,3.3575,42
2012-08-06,19:20:00,3.3570,3.3575,3.3525,3.3550,151
2012-08-06,19:25:00,3.3550,3.3585,3.3535,3.3585,137
2012-08-06,19:30:00,3.3585,3.3600,3.3550,3.3560,162
2012-08-06,19:35:00,3.3550,3.3570,3.3550,3.3550,61
2012-08-06,19:40:00,3.3545,3.3565,3.3545,3.3550,74
2012-08-06,19:45:00,3.3555,3.3560,3.3535,3.3550,150
2012-08-06,19:50:00,3.3550,3.3615,3.3550,3.3615,167
2012-08-06,19:55:00,3.3605,3.3625,3.3595,3.3595,106
2012-08-06,20:00:00,3.3590,3.3600,3.3570,3.3570,145
2012-08-06,20:05:00,3.3560,3.3570,3.3535,3.3555,94
2012-08-06,20:10:00,3.3555,3.3560,3.3495,3.3520,466
2012-08-06,20:15:00,3.3515,3.3520,3.3495,3.3500,170
2012-08-06,20:20:00,3.3500,3.3580,3.3495,3.3555,209
2012-08-06,20:25:00,3.3545,3.3575,3.3530,3.3560,93
2012-08-06,20:30:00,3.3560,3.3560,3.3495,3.3505,139
2012-08-06,20:35:00,3.3505,3.3530,3.3470,3.3495,257
2012-08-06,20:40:00,3.3500,3.3515,3.3475,3.3505,145
2012-08-06,20:45:00,3.3500,3.3500,3.3475,3.3480,153
2012-08-06,20:50:00,3.3485,3.3560,3.3485,3.3525,280
2012-08-06,20:55:00,3.3525,3.3535,3.3505,3.3510,65
2012-08-06,21:00:00,3.3510,3.3545,3.3510,3.3520,151
2012-08-06,21:05:00,3.3530,3.3550,3.3530,3.3540,35
2012-08-06,21:10:00,3.3535,3.3535,3.3510,3.3515,74
2012-08-06,21:15:00,3.3510,3.3515,3.3480,3.3495,273
2012-08-06,21:20:00,3.3500,3.3535,3.3500,3.3525,45
2012-08-06,21:25:00,3.3530,3.3535,3.3525,3.3535,78
2012-08-06,21:30:00,3.3540,3.3540,3.3505,3.3535,132
2012-08-06,21:35:00,3.3535,3.3635,3.3535,3.3610,398
2012-08-06,21:40:00,3.3610,3.3635,3.3585,3.3615,217
2012-08-06,21:45:00,3.3620,3.3645,3.3610,3.3645,160
2012-08-06,21:50:00,3.3650,3.3670,3.3640,3.3655,200
2012-08-06,21:55:00,3.3660,3.3670,3.3610,3.3630,372
2012-08-06,22:00:00,3.3625,3.3670,3.3620,3.3665,212
2012-08-06,22:05:00,3.3665,3.3675,3.3635,3.3655,160
2012-08-06,22:10:00,3.3655,3.3665,3.3645,3.3645,94
2012-08-06,22:15:00,3.3645,3.3660,3.3630,3.3660,180
2012-08-06,22:20:00,3.3660,3.3680,3.3630,3.3630,160
2012-08-06,22:25:00,3.3640,3.3660,3.3630,3.3655,91
2012-08-06,22:30:00,3.3655,3.3735,3.3655,3.3700,626
2012-08-06,22:35:00,3.3700,3.3800,3.3695,3.3715,1088
2012-08-06,22:40:00,3.3710,3.3770,3.3710,3.3755,408
2012-08-06,22:45:00,3.3755,3.3760,3.3695,3.3705,214
2012-08-06,22:50:00,3.3710,3.3735,3.3695,3.3710,650
2012-08-06,22:55:00,3.3710,3.3720,3.3670,3.3705,436
2012-08-06,23:00:00,3.3705,3.3740,3.3690,3.3730,325
2012-08-06,23:05:00,3.3735,3.3800,3.3735,3.3765,600
2012-08-06,23:10:00,3.3765,3.3770,3.3745,3.3755,331
2012-08-06,23:15:00,3.3760,3.3790,3.3750,3.3780,409
2012-08-06,23:20:00,3.3780,3.3795,3.3775,3.3790,265
2012-08-06,23:25:00,3.3790,3.3895,3.3790,3.3800,1285
2012-08-06,23:30:00,3.3800,3.3850,3.3800,3.3835,379
2012-08-06,23:35:00,3.3835,3.3880,3.3835,3.3865,77
2012-08-06,23:40:00,3.3865,3.3870,3.3850,3.3865,188
2012-08-06,23:45:00,3.3860,3.3880,3.3860,3.3860,193
2012-08-06,23:50:00,3.3860,3.3880,3.3830,3.3880,176
2012-08-06,23:55:00,3.3880,3.3925,3.3880,3.3905,655
2012-08-07,00:00:00,3.3900,3.3905,3.3850,3.3865,309
2012-08-07,00:05:00,3.3865,3.3875,3.3865,3.3870,58
2012-08-07,00:10:00,3.3875,3.3880,3.3865,3.3875,159
2012-08-07,00:15:00,3.3875,3.3880,3.3860,3.3870,99
2012-08-07,00:20:00,3.3865,3.3885,3.3865,3.3875,107
2012-08-07,00:25:00,3.3875,3.3880,3.3860,3.3865,130
2012-08-07,00:30:00,3.3865,3.3875,3.3850,3.3875,192
2012-08-07,00:35:00,3.3875,3.3905,3.3870,3.3880,135
2012-08-07,00:40:00,3.3875,3.3875,3.3860,3.3865,116
2012-08-07,00:45:00,3.3865,3.3890,3.3865,3.3885,141
2012-08-07,00:50:00,3.3885,3.3900,3.3885,3.3895,147
2012-08-07,00:55:00,3.3890,3.3895,3.3870,3.3890,325
2012-08-07,01:00:00,3.3895,3.3905,3.3885,3.3890,219
2012-08-07,01:05:00,3.3890,3.3905,3.3885,3.3895,209
2012-08-07,01:10:00,3.3895,3.3905,3.3885,3.3895,73
2012-08-07,01:15:00,3.3895,3.3900,3.3885,3.3895,117
2012-08-07,01:20:00,3.3895,3.3900,3.3885,3.3890,204
2012-08-07,01:25:00,3.3895,3.3895,3.3890,3.3890,45
2012-08-07,01:30:00,3.3890,3.3895,3.3875,3.3880,179
2012-08-07,01:35:00,3.3885,3.3890,3.3865,3.3865,225
2012-08-07,01:40:00,3.3865,3.3870,3.3860,3.3865,106
2012-08-07,01:45:00,3.3860,3.3870,3.3860,3.3865,199
2012-08-07,01:50:00,3.3860,3.3860,3.3845,3.3845,103
2012-08-07,01:55:00,3.3850,3.3860,3.3840,3.3840,109
2012-08-07,02:00:00,3.3845,3.3875,3.3840,3.3850,393
2012-08-07,02:05:00,3.3850,3.3870,3.3845,3.3860,394
2012-08-07,02:10:00,3.3870,3.3890,3.3870,3.3890,28
2012-08-07,02:15:00,3.3885,3.3885,3.3865,3.3880,23
2012-08-07,02:25:00,3.3865,3.3880,3.3865,3.3880,35
2012-08-07,02:30:00,3.3880,3.3885,3.3865,3.3880,29
2012-08-07,02:35:00,3.3875,3.3875,3.3850,3.3855,16
2012-08-07,02:40:00,3.3850,3.3870,3.3840,3.3845,130
2012-08-07,02:45:00,3.3855,3.3870,3.3855,3.3860,14
2012-08-07,02:50:00,3.3865,3.3870,3.3865,3.3870,34
2012-08-07,02:55:00,3.3870,3.3875,3.3860,3.3860,39
2012-08-07,03:00:00,3.3870,3.3875,3.3870,3.3875,17
2012-08-07,03:05:00,3.3875,3.3875,3.3865,3.3865,5
2012-08-07,03:10:00,3.3875,3.3880,3.3875,3.3880,28
2012-08-07,03:15:00,3.3880,3.3885,3.3865,3.3870,70
2012-08-07,03:20:00,3.3880,3.3885,3.3875,3.3880,19
2012-08-07,03:25:00,3.3875,3.3900,3.3875,3.3900,54
2012-08-07,03:30:00,3.3905,3.3925,3.3890,3.3925,61
2012-08-07,03:35:00,3.3915,3.3915,3.3900,3.3900,17
2012-08-07,03:40:00,3.3895,3.3900,3.3890,3.3895,14
2012-08-07,03:45:00,3.3890,3.3890,3.3865,3.3880,25
2012-08-07,03:50:00,3.3865,3.3885,3.3860,3.3865,32
2012-08-07,03:55:00,3.3865,3.3865,3.3800,3.3815,122
2012-08-07,04:00:00,3.3830,3.3840,3.3800,3.3810,84
2012-08-07,04:05:00,3.3805,3.3820,3.3805,3.3820,10
2012-08-07,04:10:00,3.3820,3.3850,3.3810,3.3840,28
2012-08-07,04:15:00,3.3835,3.3845,3.3835,3.3845,3
2012-08-07,04:20:00,3.3835,3.3850,3.3810,3.3810,14
2012-08-07,04:25:00,3.3835,3.3840,3.3835,3.3840,3
2012-08-07,04:30:00,3.3825,3.3825,3.3805,3.3825,11
2012-08-07,04:35:00,3.3815,3.3825,3.3805,3.3810,9
2012-08-07,04:40:00,3.3805,3.3805,3.3800,3.3805,4
2012-08-07,04:45:00,3.3805,3.3815,3.3800,3.3815,6
2012-08-07,04:50:00,3.3800,3.3800,3.3800,3.3800,2
2012-08-07,04:55:00,3.3800,3.3825,3.3795,3.3825,21
2012-08-07,05:00:00,3.3825,3.3825,3.3810,3.3810,2
2012-08-07,05:05:00,3.3805,3.3815,3.3795,3.3810,10
2012-08-07,05:10:00,3.3790,3.3790,3.3780,3.3780,11
2012-08-07,06:00:00,3.3780,3.3785,3.3775,3.3775,27
2012-08-07,06:05:00,3.3770,3.3770,3.3770,3.3770,6
2012-08-07,06:10:00,3.3770,3.3775,3.3770,3.3770,12
2012-08-07,06:15:00,3.3765,3.3770,3.3745,3.3750,28
2012-08-07,06:20:00,3.3755,3.3765,3.3755,3.3765,6
2012-08-07,06:25:00,3.3760,3.3760,3.3760,3.3760,3
2012-08-07,06:30:00,3.3760,3.3770,3.3760,3.3770,23
2012-08-07,06:35:00,3.3765,3.3775,3.3765,3.3770,6
2012-08-07,06:40:00,3.3765,3.3770,3.3765,3.3770,2
2012-08-07,06:45:00,3.3760,3.3760,3.3760,3.3760,3
2012-08-07,06:50:00,3.3755,3.3775,3.3755,3.3775,16
2012-08-07,06:55:00,3.3780,3.3800,3.3780,3.3800,24
2012-08-07,07:00:00,3.3800,3.3810,3.3790,3.3805,30
2012-08-07,07:05:00,3.3800,3.3805,3.3800,3.3800,22
2012-08-07,07:10:00,3.3795,3.3795,3.3775,3.3780,10
2012-08-07,07:15:00,3.3785,3.3785,3.3785,3.3785,1
2012-08-07,07:20:00,3.3780,3.3790,3.3775,3.3780,10
2012-08-07,07:25:00,3.3775,3.3775,3.3765,3.3765,7
2012-08-07,07:30:00,3.3765,3.3765,3.3755,3.3760,11
2012-08-07,07:35:00,3.3755,3.3770,3.3755,3.3770,7
2012-08-07,07:40:00,3.3775,3.3785,3.3775,3.3775,15
2012-08-07,07:45:00,3.3770,3.3770,3.3770,3.3770,1
2012-08-07,07:50:00,3.3765,3.3765,3.3765,3.3765,1
2012-08-07,07:55:00,3.3770,3.3770,3.3755,3.3755,8
2012-08-07,08:00:00,3.3760,3.3770,3.3725,3.3725,92
2012-08-07,08:05:00,3.3730,3.3735,3.3725,3.3735,26
2012-08-07,08:10:00,3.3735,3.3740,3.3730,3.3730,21
2012-08-07,08:15:00,3.3730,3.3745,3.3725,3.3740,57
2012-08-07,08:20:00,3.3740,3.3740,3.3725,3.3725,26
2012-08-07,08:25:00,3.3725,3.3725,3.3700,3.3715,75
2012-08-07,08:30:00,3.3720,3.3725,3.3715,3.3720,22
2012-08-07,08:35:00,3.3720,3.3725,3.3715,3.3725,16
2012-08-07,08:40:00,3.3725,3.3725,3.3710,3.3710,9
2012-08-07,08:45:00,3.3710,3.3720,3.3710,3.3715,15
2012-08-07,08:50:00,3.3715,3.3725,3.3710,3.3710,13
2012-08-07,08:55:00,3.3715,3.3740,3.3715,3.3725,59
2012-08-07,09:00:00,3.3715,3.3740,3.3705,3.3710,255
2012-08-07,09:05:00,3.3715,3.3735,3.3710,3.3735,41
2012-08-07,09:10:00,3.3725,3.3735,3.3700,3.3700,60
2012-08-07,09:15:00,3.3705,3.3720,3.3700,3.3710,56
2012-08-07,09:20:00,3.3715,3.3720,3.3710,3.3710,23
2012-08-07,09:25:00,3.3720,3.3740,3.3715,3.3740,53
2012-08-07,09:30:00,3.3740,3.3745,3.3720,3.3725,57
2012-08-07,09:35:00,3.3730,3.3770,3.3720,3.3765,134
2012-08-07,09:40:00,3.3770,3.3825,3.3770,3.3815,212
2012-08-07,09:45:00,3.3820,3.3845,3.3820,3.3830,105
2012-08-07,09:50:00,3.3830,3.3835,3.3805,3.3815,34
2012-08-07,09:55:00,3.3810,3.3815,3.3795,3.3800,41
2012-08-07,10:00:00,3.3810,3.3835,3.3810,3.3835,75
2012-08-07,10:05:00,3.3820,3.3830,3.3815,3.3820,38
2012-08-07,10:10:00,3.3815,3.3825,3.3805,3.3820,23
2012-08-07,10:15:00,3.3820,3.3830,3.3820,3.3820,21
2012-08-07,10:20:00,3.3815,3.3815,3.3790,3.3790,16
2012-08-07,10:25:00,3.3790,3.3800,3.3790,3.3800,7
2012-08-07,10:30:00,3.3805,3.3820,3.3795,3.3800,61
2012-08-07,10:35:00,3.3800,3.3855,3.3800,3.3820,318
2012-08-07,10:40:00,3.3820,3.3835,3.3820,3.3830,39
2012-08-07,10:45:00,3.3835,3.3875,3.3835,3.3855,62
2012-08-07,10:50:00,3.3855,3.3865,3.3850,3.3865,51
2012-08-07,10:55:00,3.3865,3.3875,3.3845,3.3850,88
2012-08-07,11:00:00,3.3845,3.3850,3.3825,3.3825,62
2012-08-07,11:05:00,3.3825,3.3825,3.3825,3.3825,8
2012-08-07,11:10:00,3.3825,3.3830,3.3815,3.3820,19
2012-08-07,11:15:00,3.3820,3.3820,3.3775,3.3795,119
2012-08-07,11:20:00,3.3790,3.3805,3.3785,3.3805,38
2012-08-07,11:25:00,3.3810,3.3815,3.3805,3.3810,59
2012-08-07,11:30:00,3.3810,3.3820,3.3805,3.3810,35
2012-08-07,11:35:00,3.3810,3.3820,3.3810,3.3820,7
2012-08-07,11:40:00,3.3820,3.3840,3.3820,3.3830,17
2012-08-07,11:45:00,3.3840,3.3840,3.3825,3.3825,9
2012-08-07,11:50:00,3.3835,3.3835,3.3830,3.3830,2
2012-08-07,11:55:00,3.3840,3.3840,3.3840,3.3840,3
2012-08-07,12:00:00,3.3845,3.3880,3.3845,3.3870,80
2012-08-07,12:05:00,3.3880,3.3880,3.3860,3.3865,32
2012-08-07,12:10:00,3.3860,3.3875,3.3860,3.3865,62
2012-08-07,12:15:00,3.3865,3.3875,3.3860,3.3875,21
2012-08-07,12:20:00,3.3870,3.3890,3.3860,3.3860,44
2012-08-07,12:25:00,3.3850,3.3850,3.3840,3.3850,35
2012-08-07,12:30:00,3.3855,3.3860,3.3815,3.3845,115
2012-08-07,12:35:00,3.3850,3.3875,3.3845,3.3850,87
2012-08-07,12:40:00,3.3850,3.3850,3.3840,3.3845,34
2012-08-07,12:45:00,3.3845,3.3855,3.3840,3.3840,50
2012-08-07,12:50:00,3.3835,3.3840,3.3815,3.3820,55
2012-08-07,12:55:00,3.3820,3.3830,3.3815,3.3825,36
2012-08-07,13:00:00,3.3825,3.3840,3.3820,3.3820,50
2012-08-07,13:05:00,3.3825,3.3835,3.3810,3.3835,45
2012-08-07,13:10:00,3.3825,3.3830,3.3815,3.3820,56
2012-08-07,13:15:00,3.3820,3.3830,3.3820,3.3825,34
2012-08-07,13:20:00,3.3820,3.3825,3.3805,3.3805,41
2012-08-07,13:25:00,3.3805,3.3815,3.3805,3.3810,39
2012-08-07,13:30:00,3.3810,3.3825,3.3805,3.3820,51
2012-08-07,13:35:00,3.3820,3.3820,3.3805,3.3810,38
2012-08-07,13:40:00,3.3815,3.3835,3.3815,3.3835,39
2012-08-07,13:45:00,3.3835,3.3835,3.3825,3.3830,78
2012-08-07,13:50:00,3.3830,3.3845,3.3830,3.3840,99
2012-08-07,13:55:00,3.3845,3.3845,3.3825,3.3825,36
2012-08-07,14:00:00,3.3825,3.3825,3.3775,3.3780,148
2012-08-07,14:05:00,3.3780,3.3805,3.3780,3.3785,46
2012-08-07,14:10:00,3.3785,3.3785,3.3740,3.3740,271
2012-08-07,14:15:00,3.3745,3.3775,3.3745,3.3775,108
2012-08-07,14:20:00,3.3770,3.3790,3.3755,3.3785,77
2012-08-07,14:25:00,3.3780,3.3790,3.3780,3.3780,41
2012-08-07,14:30:00,3.3780,3.3790,3.3780,3.3780,27
2012-08-07,14:35:00,3.3780,3.3790,3.3770,3.3780,40
2012-08-07,14:40:00,3.3780,3.3780,3.3745,3.3780,111
2012-08-07,14:45:00,3.3785,3.3785,3.3775,3.3775,47
2012-08-07,14:50:00,3.3785,3.3800,3.3785,3.3795,130
2012-08-07,14:55:00,3.3790,3.3815,3.3785,3.3790,178
2012-08-07,15:00:00,3.3785,3.3800,3.3765,3.3785,128
2012-08-07,15:05:00,3.3785,3.3800,3.3770,3.3780,67
2012-08-07,15:10:00,3.3790,3.3850,3.3785,3.3840,150
2012-08-07,15:15:00,3.3845,3.3885,3.3840,3.3880,300
2012-08-07,15:20:00,3.3885,3.3900,3.3880,3.3885,129
2012-08-07,15:25:00,3.3890,3.3965,3.3890,3.3950,440
2012-08-07,15:30:00,3.3950,3.3980,3.3945,3.3955,260
2012-08-07,15:35:00,3.3960,3.3970,3.3930,3.3940,332
2012-08-07,15:40:00,3.3940,3.3985,3.3935,3.3960,231
2012-08-07,15:45:00,3.3960,3.3975,3.3950,3.3965,117
2012-08-07,15:50:00,3.3965,3.4015,3.3960,3.4005,327
2012-08-07,15:55:00,3.4005,3.4045,3.4005,3.4030,360
2012-08-07,16:00:00,3.4035,3.4040,3.4005,3.4010,293
2012-08-07,16:05:00,3.4005,3.4045,3.4005,3.4045,434
2012-08-07,16:10:00,3.4045,3.4060,3.4040,3.4050,347
2012-08-07,16:15:00,3.4045,3.4045,3.4025,3.4030,145
2012-08-07,16:20:00,3.4035,3.4105,3.4035,3.4085,328
2012-08-07,16:25:00,3.4085,3.4100,3.4075,3.4090,140
2012-08-07,16:30:00,3.4090,3.4090,3.4060,3.4075,177
2012-08-07,16:35:00,3.4085,3.4090,3.4070,3.4090,115
2012-08-07,16:40:00,3.4090,3.4145,3.4090,3.4140,377
2012-08-07,16:45:00,3.4140,3.4145,3.4115,3.4115,155
2012-08-07,16:50:00,3.4115,3.4115,3.4070,3.4080,187
2012-08-07,16:55:00,3.4080,3.4105,3.4080,3.4090,88
2012-08-07,17:00:00,3.4085,3.4095,3.4080,3.4090,51
2012-08-07,17:05:00,3.4095,3.4125,3.4095,3.4115,108
2012-08-07,17:10:00,3.4115,3.4130,3.4095,3.4095,151
2012-08-07,17:15:00,3.4100,3.4105,3.4080,3.4085,56
2012-08-07,17:20:00,3.4085,3.4095,3.4070,3.4090,79
2012-08-07,17:25:00,3.4095,3.4105,3.4075,3.4075,53
2012-08-07,17:30:00,3.4080,3.4110,3.4075,3.4095,157
2012-08-07,17:35:00,3.4100,3.4120,3.4090,3.4110,155
2012-08-07,17:40:00,3.4110,3.4120,3.4085,3.4085,117
2012-08-07,17:45:00,3.4085,3.4105,3.4050,3.4105,265
2012-08-07,17:50:00,3.4100,3.4105,3.4075,3.4080,73
2012-08-07,17:55:00,3.4075,3.4090,3.4060,3.4065,106
2012-08-07,18:00:00,3.4065,3.4070,3.4040,3.4070,137
2012-08-07,18:05:00,3.4075,3.4080,3.4045,3.4050,102
2012-08-07,18:10:00,3.4065,3.4080,3.4055,3.4075,19
2012-08-07,18:15:00,3.4080,3.4150,3.4080,3.4145,218
2012-08-07,18:20:00,3.4145,3.4180,3.4145,3.4170,336
2012-08-07,18:25:00,3.4175,3.4240,3.4170,3.4235,577
2012-08-07,18:30:00,3.4235,3.4265,3.4235,3.4250,335
2012-08-07,18:35:00,3.4255,3.4280,3.4250,3.4260,180
2012-08-07,18:40:00,3.4260,3.4275,3.4255,3.4270,123
2012-08-07,18:45:00,3.4265,3.4265,3.4240,3.4240,133
2012-08-07,18:50:00,3.4240,3.4245,3.4220,3.4235,98
2012-08-07,18:55:00,3.4235,3.4245,3.4225,3.4225,57
2012-08-07,19:00:00,3.4230,3.4240,3.4215,3.4225,102
2012-08-07,19:05:00,3.4225,3.4235,3.4215,3.4220,77
2012-08-07,19:10:00,3.4225,3.4230,3.4220,3.4230,53
2012-08-07,19:15:00,3.4235,3.4250,3.4210,3.4220,139
2012-08-07,19:20:00,3.4225,3.4245,3.4220,3.4225,67
2012-08-07,19:25:00,3.4220,3.4260,3.4220,3.4230,170
2012-08-07,19:30:00,3.4225,3.4245,3.4210,3.4240,122
2012-08-07,19:35:00,3.4235,3.4260,3.4215,3.4260,227
2012-08-07,19:40:00,3.4260,3.4275,3.4250,3.4270,123
2012-08-07,19:45:00,3.4265,3.4285,3.4245,3.4255,333
2012-08-07,19:50:00,3.4255,3.4255,3.4230,3.4240,171
2012-08-07,19:55:00,3.4235,3.4260,3.4230,3.4250,101
2012-08-07,20:00:00,3.4250,3.4275,3.4245,3.4275,213
2012-08-07,20:05:00,3.4270,3.4275,3.4235,3.4265,248
2012-08-07,20:10:00,3.4265,3.4425,3.4265,3.4375,1917
2012-08-07,20:15:00,3.4370,3.4405,3.4370,3.4380,515
2012-08-07,20:20:00,3.4375,3.4405,3.4375,3.4390,310
2012-08-07,20:25:00,3.4390,3.4400,3.4360,3.4395,452
2012-08-07,20:30:00,3.4390,3.4425,3.4375,3.4415,416
2012-08-07,20:35:00,3.4415,3.4490,3.4415,3.4470,1177
2012-08-07,20:40:00,3.4470,3.4480,3.4465,3.4475,344
2012-08-07,20:45:00,3.4480,3.4485,3.4445,3.4455,492
2012-08-07,20:50:00,3.4455,3.4465,3.4450,3.4455,183
2012-08-07,20:55:00,3.4450,3.4450,3.4400,3.4415,337
2012-08-07,21:00:00,3.4420,3.4450,3.4410,3.4425,285
2012-08-07,21:05:00,3.4420,3.4430,3.4400,3.4425,174
2012-08-07,21:10:00,3.4420,3.4470,3.4415,3.4450,248
2012-08-07,21:15:00,3.4455,3.4455,3.4435,3.4445,155
2012-08-07,21:20:00,3.4445,3.4475,3.4440,3.4450,207
2012-08-07,21:25:00,3.4450,3.4450,3.4400,3.4410,412
2012-08-07,21:30:00,3.4415,3.4450,3.4415,3.4440,398
2012-08-07,21:35:00,3.4440,3.4455,3.4395,3.4425,584
2012-08-07,21:40:00,3.4420,3.4455,3.4405,3.4450,651
2012-08-07,21:45:00,3.4445,3.4455,3.4405,3.4425,342
2012-08-07,21:50:00,3.4425,3.4435,3.4410,3.4420,247
2012-08-07,21:55:00,3.4425,3.4425,3.4365,3.4370,581
2012-08-07,22:00:00,3.4370,3.4385,3.4345,3.4370,600
2012-08-07,22:05:00,3.4365,3.4405,3.4355,3.4385,384
2012-08-07,22:10:00,3.4385,3.4400,3.4375,3.4390,271
2012-08-07,22:15:00,3.4395,3.4405,3.4375,3.4385,301
2012-08-07,22:20:00,3.4390,3.4405,3.4380,3.4395,325
2012-08-07,22:25:00,3.4390,3.4410,3.4385,3.4385,379
2012-08-07,22:30:00,3.4390,3.4400,3.4385,3.4395,256
2012-08-07,22:35:00,3.4395,3.4395,3.4345,3.4355,479
2012-08-07,22:40:00,3.4350,3.4385,3.4350,3.4380,294
2012-08-07,22:45:00,3.4380,3.4400,3.4370,3.4380,332
2012-08-07,22:50:00,3.4380,3.4385,3.4360,3.4370,395
2012-08-07,22:55:00,3.4365,3.4385,3.4345,3.4385,258
2012-08-07,23:00:00,3.4385,3.4415,3.4375,3.4390,759
2012-08-07,23:05:00,3.4390,3.4405,3.4380,3.4390,297
2012-08-07,23:10:00,3.4390,3.4395,3.4360,3.4370,228
2012-08-07,23:15:00,3.4375,3.4440,3.4375,3.4410,470
2012-08-07,23:20:00,3.4410,3.4420,3.4405,3.4410,185
2012-08-07,23:25:00,3.4410,3.4420,3.4400,3.4405,304
2012-08-07,23:30:00,3.4410,3.4435,3.4410,3.4415,179
2012-08-07,23:35:00,3.4410,3.4440,3.4405,3.4440,198
2012-08-07,23:40:00,3.4440,3.4470,3.4395,3.4405,693
2012-08-07,23:45:00,3.4400,3.4410,3.4380,3.4395,244
2012-08-07,23:50:00,3.4395,3.4430,3.4385,3.4410,375
2012-08-07,23:55:00,3.4405,3.4405,3.4355,3.4385,529
2012-08-08,00:00:00,3.4390,3.4390,3.4360,3.4375,225
2012-08-08,00:05:00,3.4370,3.4385,3.4370,3.4375,112
2012-08-08,00:10:00,3.4375,3.4375,3.4365,3.4370,78
2012-08-08,00:15:00,3.4370,3.4380,3.4370,3.4380,144
2012-08-08,00:20:00,3.4375,3.4385,3.4365,3.4380,267
2012-08-08,00:25:00,3.4380,3.4410,3.4380,3.4390,430
2012-08-08,00:30:00,3.4390,3.4410,3.4385,3.4405,167
2012-08-08,00:35:00,3.4410,3.4435,3.4400,3.4425,247
2012-08-08,00:40:00,3.4430,3.4430,3.4405,3.4405,127
2012-08-08,00:45:00,3.4410,3.4435,3.4405,3.4425,218
2012-08-08,00:50:00,3.4430,3.4435,3.4415,3.4420,163
2012-08-08,00:55:00,3.4415,3.4425,3.4375,3.4390,821
2012-08-08,01:00:00,3.4390,3.4400,3.4375,3.4380,234
2012-08-08,01:05:00,3.4375,3.4385,3.4365,3.4380,145
2012-08-08,01:10:00,3.4380,3.4400,3.4380,3.4395,249
2012-08-08,01:15:00,3.4395,3.4415,3.4395,3.4410,166
2012-08-08,01:20:00,3.4410,3.4440,3.4410,3.4440,232
2012-08-08,01:25:00,3.4435,3.4445,3.4430,3.4440,162
2012-08-08,01:30:00,3.4435,3.4445,3.4410,3.4410,175
2012-08-08,01:35:00,3.4410,3.4415,3.4405,3.4410,90
2012-08-08,01:40:00,3.4410,3.4425,3.4410,3.4420,36
2012-08-08,01:45:00,3.4420,3.4425,3.4415,3.4420,56
2012-08-08,01:50:00,3.4420,3.4425,3.4420,3.4425,39
2012-08-08,01:55:00,3.4430,3.4435,3.4420,3.4425,74
2012-08-08,02:00:00,3.4430,3.4430,3.4405,3.4410,46
2012-08-08,02:05:00,3.4405,3.4415,3.4405,3.4410,8
2012-08-08,02:10:00,3.4410,3.4410,3.4380,3.4385,52
2012-08-08,02:15:00,3.4390,3.4410,3.4390,3.4410,39
2012-08-08,02:20:00,3.4410,3.4420,3.4400,3.4410,48
2012-08-08,02:25:00,3.4410,3.4410,3.4370,3.4375,98
2012-08-08,02:30:00,3.4380,3.4395,3.4380,3.4385,57
2012-08-08,02:35:00,3.4385,3.4390,3.4380,3.4390,17
2012-08-08,02:40:00,3.4390,3.4390,3.4380,3.4385,54
2012-08-08,02:45:00,3.4380,3.4385,3.4375,3.4380,18
2012-08-08,02:50:00,3.4375,3.4380,3.4375,3.4380,7
2012-08-08,02:55:00,3.4380,3.4380,3.4375,3.4375,19
2012-08-08,03:00:00,3.4380,3.4385,3.4310,3.4335,196
2012-08-08,03:05:00,3.4335,3.4345,3.4325,3.4335,47
2012-08-08,03:10:00,3.4330,3.4355,3.4325,3.4335,40
2012-08-08,03:15:00,3.4325,3.4340,3.4325,3.4335,30
2012-08-08,03:20:00,3.4335,3.4340,3.4330,3.4335,58
2012-08-08,03:25:00,3.4340,3.4370,3.4340,3.4350,120
2012-08-08,03:30:00,3.4355,3.4405,3.4335,3.4345,42
2012-08-08,03:35:00,3.4345,3.4345,3.4320,3.4330,40
2012-08-08,03:40:00,3.4335,3.4340,3.4330,3.4330,12
2012-08-08,03:45:00,3.4335,3.4340,3.4325,3.4325,52
2012-08-08,03:50:00,3.4330,3.4330,3.4315,3.4320,38
2012-08-08,03:55:00,3.4315,3.4315,3.4295,3.4305,150
2012-08-08,04:00:00,3.4300,3.4325,3.4300,3.4325,44
2012-08-08,04:05:00,3.4325,3.4345,3.4325,3.4345,24
2012-08-08,04:10:00,3.4340,3.4340,3.4320,3.4320,10
2012-08-08,04:15:00,3.4315,3.4325,3.4315,3.4325,2
2012-08-08,04:20:00,3.4320,3.4320,3.4315,3.4315,2
2012-08-08,04:25:00,3.4315,3.4320,3.4310,3.4310,15
2012-08-08,04:30:00,3.4320,3.4320,3.4300,3.4305,18
2012-08-08,04:35:00,3.4305,3.4305,3.4300,3.4305,8
2012-08-08,04:40:00,3.4310,3.4310,3.4305,3.4305,6
2012-08-08,04:45:00,3.4315,3.4315,3.4310,3.4310,22
2012-08-08,04:50:00,3.4310,3.4315,3.4310,3.4310,5
2012-08-08,04:55:00,3.4310,3.4320,3.4310,3.4315,14
2012-08-08,05:00:00,3.4305,3.4320,3.4300,3.4305,17
2012-08-08,05:05:00,3.4310,3.4310,3.4310,3.4310,3
2012-08-08,05:10:00,3.4305,3.4310,3.4295,3.4295,19
2012-08-08,06:00:00,3.4290,3.4315,3.4280,3.4280,90
2012-08-08,06:05:00,3.4285,3.4295,3.4285,3.4285,14
2012-08-08,06:10:00,3.4285,3.4295,3.4280,3.4280,16
2012-08-08,06:15:00,3.4280,3.4290,3.4275,3.4280,23
2012-08-08,06:20:00,3.4285,3.4285,3.4270,3.4280,15
2012-08-08,06:25:00,3.4275,3.4280,3.4260,3.4265,31
2012-08-08,06:30:00,3.4260,3.4260,3.4260,3.4260,1
2012-08-08,06:35:00,3.4260,3.4265,3.4260,3.4265,4
2012-08-08,06:40:00,3.4265,3.4270,3.4250,3.4250,62
2012-08-08,06:45:00,3.4245,3.4250,3.4240,3.4240,52
2012-08-08,06:50:00,3.4240,3.4245,3.4240,3.4240,30
2012-08-08,06:55:00,3.4240,3.4240,3.4235,3.4235,13
2012-08-08,07:00:00,3.4230,3.4240,3.4210,3.4210,109
2012-08-08,07:05:00,3.4210,3.4225,3.4205,3.4220,32
2012-08-08,07:10:00,3.4220,3.4240,3.4220,3.4235,16
2012-08-08,07:15:00,3.4235,3.4245,3.4230,3.4240,12
2012-08-08,07:20:00,3.4250,3.4250,3.4230,3.4245,33
2012-08-08,07:25:00,3.4245,3.4250,3.4240,3.4245,11
2012-08-08,07:30:00,3.4245,3.4260,3.4240,3.4250,26
2012-08-08,07:35:00,3.4250,3.4255,3.4250,3.4250,8
2012-08-08,07:40:00,3.4240,3.4245,3.4230,3.4230,50
2012-08-08,07:45:00,3.4230,3.4230,3.4220,3.4225,55
2012-08-08,07:50:00,3.4230,3.4230,3.4215,3.4220,22
2012-08-08,07:55:00,3.4225,3.4225,3.4215,3.4220,32
2012-08-08,08:00:00,3.4220,3.4250,3.4220,3.4230,221
2012-08-08,08:05:00,3.4230,3.4230,3.4220,3.4220,83
2012-08-08,08:10:00,3.4230,3.4235,3.4215,3.4215,112
2012-08-08,08:15:00,3.4215,3.4225,3.4215,3.4225,54
2012-08-08,08:20:00,3.4230,3.4230,3.4220,3.4220,30
2012-08-08,08:25:00,3.4225,3.4245,3.4225,3.4240,53
2012-08-08,08:30:00,3.4235,3.4240,3.4230,3.4240,42
2012-08-08,08:35:00,3.4235,3.4250,3.4235,3.4250,21
2012-08-08,08:40:00,3.4255,3.4275,3.4255,3.4270,104
2012-08-08,08:45:00,3.4270,3.4300,3.4270,3.4275,51
2012-08-08,08:50:00,3.4270,3.4275,3.4260,3.4265,38
2012-08-08,08:55:00,3.4265,3.4270,3.4220,3.4230,172
2012-08-08,09:00:00,3.4225,3.4245,3.4205,3.4215,721
2012-08-08,09:05:00,3.4215,3.4225,3.4205,3.4215,347
2012-08-08,09:10:00,3.4210,3.4225,3.4200,3.4215,144
2012-08-08,09:15:00,3.4215,3.4245,3.4215,3.4235,120
2012-08-08,09:20:00,3.4225,3.4230,3.4215,3.4220,107
2012-08-08,09:25:00,3.4215,3.4225,3.4210,3.4220,81
2012-08-08,09:30:00,3.4225,3.4255,3.4225,3.4235,227
2012-08-08,09:35:00,3.4230,3.4245,3.4225,3.4235,145
2012-08-08,09:40:00,3.4235,3.4240,3.4230,3.4235,123
2012-08-08,09:45:00,3.4230,3.4245,3.4230,3.4245,100
2012-08-08,09:50:00,3.4230,3.4245,3.4215,3.4220,130
2012-08-08,09:55:00,3.4220,3.4250,3.4220,3.4245,71
2012-08-08,10:00:00,3.4250,3.4250,3.4210,3.4230,230
2012-08-08,10:05:00,3.4220,3.4220,3.4180,3.4210,227
2012-08-08,10:10:00,3.4215,3.4215,3.4200,3.4215,76
2012-08-08,10:15:00,3.4215,3.4235,3.4215,3.4230,65
2012-08-08,10:20:00,3.4235,3.4250,3.4230,3.4250,80
2012-08-08,10:25:00,3.4250,3.4260,3.4245,3.4245,39
2012-08-08,10:30:00,3.4245,3.4250,3.4235,3.4240,28
2012-08-08,10:35:00,3.4245,3.4245,3.4230,3.4245,59
2012-08-08,10:40:00,3.4235,3.4245,3.4230,3.4230,35
2012-08-08,10:45:00,3.4230,3.4235,3.4225,3.4230,24
2012-08-08,10:50:00,3.4240,3.4255,3.4235,3.4240,40
2012-08-08,10:55:00,3.4235,3.4235,3.4225,3.4235,25
2012-08-08,11:00:00,3.4225,3.4225,3.4215,3.4215,29
2012-08-08,11:05:00,3.4215,3.4225,3.4210,3.4220,43
2012-08-08,11:10:00,3.4220,3.4225,3.4200,3.4210,30
2012-08-08,11:15:00,3.4215,3.4215,3.4150,3.4175,355
2012-08-08,11:20:00,3.4175,3.4185,3.4165,3.4170,102
2012-08-08,11:25:00,3.4165,3.4175,3.4155,3.4160,129
2012-08-08,11:30:00,3.4160,3.4185,3.4155,3.4185,152
2012-08-08,11:35:00,3.4190,3.4205,3.4185,3.4200,131
2012-08-08,11:40:00,3.4190,3.4200,3.4190,3.4195,21
2012-08-08,11:45:00,3.4200,3.4215,3.4200,3.4210,28
2012-08-08,11:50:00,3.4210,3.4210,3.4210,3.4210,8
2012-08-08,11:55:00,3.4210,3.4215,3.4205,3.4215,22
2012-08-08,12:00:00,3.4205,3.4215,3.4200,3.4210,30
2012-08-08,12:05:00,3.4215,3.4225,3.4210,3.4225,18
2012-08-08,12:10:00,3.4225,3.4225,3.4195,3.4195,29
2012-08-08,12:15:00,3.4205,3.4230,3.4205,3.4210,50
2012-08-08,12:20:00,3.4220,3.4230,3.4220,3.4225,20
2012-08-08,12:25:00,3.4225,3.4245,3.4225,3.4235,66
2012-08-08,12:30:00,3.4235,3.4245,3.4225,3.4225,59
2012-08-08,12:35:00,3.4225,3.4230,3.4220,3.4225,71
2012-08-08,12:40:00,3.4230,3.4230,3.4225,3.4225,14
2012-08-08,12:45:00,3.4225,3.4230,3.4210,3.4210,54
2012-08-08,12:50:00,3.4205,3.4205,3.4190,3.4190,43
2012-08-08,12:55:00,3.4190,3.4190,3.4180,3.4185,95
2012-08-08,13:00:00,3.4185,3.4185,3.4170,3.4175,105
2012-08-08,13:05:00,3.4175,3.4180,3.4170,3.4170,64
2012-08-08,13:10:00,3.4170,3.4180,3.4170,3.4170,49
2012-08-08,13:15:00,3.4170,3.4185,3.4165,3.4185,24
2012-08-08,13:20:00,3.4185,3.4195,3.4180,3.4195,14
2012-08-08,13:25:00,3.4195,3.4220,3.4195,3.4215,141
2012-08-08,13:30:00,3.4215,3.4215,3.4160,3.4185,242
2012-08-08,13:35:00,3.4180,3.4185,3.4170,3.4180,38
2012-08-08,13:40:00,3.4185,3.4185,3.4160,3.4165,83
2012-08-08,13:45:00,3.4160,3.4185,3.4155,3.4165,142
2012-08-08,13:50:00,3.4165,3.4185,3.4165,3.4180,42
2012-08-08,13:55:00,3.4185,3.4190,3.4175,3.4190,34
2012-08-08,14:00:00,3.4195,3.4200,3.4185,3.4190,151
2012-08-08,14:05:00,3.4190,3.4190,3.4170,3.4180,100
2012-08-08,14:10:00,3.4180,3.4195,3.4175,3.4180,81
2012-08-08,14:15:00,3.4180,3.4185,3.4170,3.4180,92
2012-08-08,14:20:00,3.4175,3.4185,3.4155,3.4160,64
2012-08-08,14:25:00,3.4160,3.4160,3.4145,3.4145,158
2012-08-08,14:30:00,3.4145,3.4155,3.4135,3.4140,211
2012-08-08,14:35:00,3.4140,3.4140,3.4100,3.4100,209
2012-08-08,14:40:00,3.4095,3.4110,3.4070,3.4075,292
2012-08-08,14:45:00,3.4080,3.4115,3.4075,3.4105,190
2012-08-08,14:50:00,3.4105,3.4110,3.4050,3.4050,178
2012-08-08,14:55:00,3.4055,3.4060,3.4035,3.4045,354
2012-08-08,15:00:00,3.4050,3.4125,3.4045,3.4120,356
2012-08-08,15:05:00,3.4120,3.4140,3.4115,3.4115,250
2012-08-08,15:10:00,3.4115,3.4130,3.4110,3.4110,168
2012-08-08,15:15:00,3.4105,3.4115,3.4085,3.4095,85
2012-08-08,15:20:00,3.4095,3.4110,3.4065,3.4070,178
2012-08-08,15:25:00,3.4075,3.4080,3.4030,3.4040,274
2012-08-08,15:30:00,3.4035,3.4090,3.4030,3.4070,179
2012-08-08,15:35:00,3.4075,3.4090,3.4065,3.4090,131
2012-08-08,15:40:00,3.4085,3.4105,3.4075,3.4105,103
2012-08-08,15:45:00,3.4110,3.4135,3.4105,3.4105,137
2012-08-08,15:50:00,3.4110,3.4115,3.4095,3.4110,74
2012-08-08,15:55:00,3.4110,3.4135,3.4100,3.4135,75
2012-08-08,16:00:00,3.4130,3.4195,3.4120,3.4190,365
2012-08-08,16:05:00,3.4195,3.4200,3.4185,3.4190,128
2012-08-08,16:10:00,3.4190,3.4190,3.4175,3.4175,113
2012-08-08,16:15:00,3.4170,3.4170,3.4150,3.4160,67
2012-08-08,16:20:00,3.4160,3.4165,3.4145,3.4155,102
2012-08-08,16:25:00,3.4160,3.4160,3.4145,3.4145,56
2012-08-08,16:30:00,3.4145,3.4160,3.4140,3.4160,91
2012-08-08,16:35:00,3.4160,3.4160,3.4135,3.4150,76
2012-08-08,16:40:00,3.4150,3.4170,3.4145,3.4170,62
2012-08-08,16:45:00,3.4175,3.4220,3.4170,3.4215,204
2012-08-08,16:50:00,3.4215,3.4220,3.4165,3.4170,157
2012-08-08,16:55:00,3.4170,3.4175,3.4150,3.4155,117
2012-08-08,17:00:00,3.4155,3.4165,3.4140,3.4155,58
2012-08-08,17:05:00,3.4160,3.4180,3.4160,3.4170,48
2012-08-08,17:10:00,3.4170,3.4180,3.4170,3.4175,28
2012-08-08,17:15:00,3.4175,3.4175,3.4160,3.4160,35
2012-08-08,17:20:00,3.4155,3.4170,3.4155,3.4160,62
2012-08-08,17:25:00,3.4160,3.4160,3.4145,3.4150,32
2012-08-08,17:30:00,3.4150,3.4165,3.4150,3.4150,55
2012-08-08,17:35:00,3.4145,3.4150,3.4115,3.4120,92
2012-08-08,17:40:00,3.4120,3.4120,3.4100,3.4105,194
2012-08-08,17:45:00,3.4105,3.4130,3.4105,3.4130,32
2012-08-08,17:50:00,3.4125,3.4125,3.4110,3.4120,27
2012-08-08,17:55:00,3.4115,3.4130,3.4115,3.4130,66
2012-08-08,18:00:00,3.4125,3.4170,3.4120,3.4155,144
2012-08-08,18:05:00,3.4155,3.4160,3.4120,3.4145,116
2012-08-08,18:10:00,3.4145,3.4145,3.4125,3.4125,23
2012-08-08,18:15:00,3.4125,3.4150,3.4100,3.4150,108
2012-08-08,18:20:00,3.4150,3.4175,3.4135,3.4170,151
2012-08-08,18:25:00,3.4170,3.4195,3.4150,3.4190,130
2012-08-08,18:30:00,3.4180,3.4235,3.4180,3.4230,182
2012-08-08,18:35:00,3.4225,3.4225,3.4195,3.4200,77
2012-08-08,18:40:00,3.4195,3.4210,3.4185,3.4200,63
2012-08-08,18:45:00,3.4205,3.4205,3.4170,3.4175,52
2012-08-08,18:50:00,3.4180,3.4180,3.4175,3.4175,25
2012-08-08,18:55:00,3.4170,3.4170,3.4150,3.4155,56
2012-08-08,19:00:00,3.4150,3.4170,3.4140,3.4160,150
2012-08-08,19:05:00,3.4155,3.4165,3.4140,3.4160,98
2012-08-08,19:10:00,3.4160,3.4170,3.4160,3.4165,94
2012-08-08,19:15:00,3.4165,3.4180,3.4150,3.4155,162
2012-08-08,19:20:00,3.4155,3.4155,3.4125,3.4135,66
2012-08-08,19:25:00,3.4130,3.4150,3.4130,3.4140,53
2012-08-08,19:30:00,3.4145,3.4175,3.4120,3.4140,269
2012-08-08,19:35:00,3.4140,3.4160,3.4130,3.4145,92
2012-08-08,19:40:00,3.4140,3.4140,3.4120,3.4130,49
2012-08-08,19:45:00,3.4135,3.4135,3.4125,3.4125,55
2012-08-08,19:50:00,3.4125,3.4145,3.4115,3.4140,92
2012-08-08,19:55:00,3.4140,3.4150,3.4115,3.4120,83
2012-08-08,20:00:00,3.4125,3.4140,3.4085,3.4090,189
2012-08-08,20:05:00,3.4090,3.4100,3.4055,3.4065,365
2012-08-08,20:10:00,3.4070,3.4085,3.4055,3.4075,413
2012-08-08,20:15:00,3.4070,3.4105,3.4060,3.4100,389
2012-08-08,20:20:00,3.4100,3.4105,3.4085,3.4095,202
2012-08-08,20:25:00,3.4095,3.4140,3.4090,3.4110,257
2012-08-08,20:30:00,3.4100,3.4205,3.4095,3.4180,519
2012-08-08,20:35:00,3.4170,3.4210,3.4155,3.4175,430
2012-08-08,20:40:00,3.4180,3.4185,3.4155,3.4170,342
2012-08-08,20:45:00,3.4165,3.4200,3.4165,3.4195,256
2012-08-08,20:50:00,3.4195,3.4225,3.4185,3.4215,238
2012-08-08,20:55:00,3.4215,3.4235,3.4210,3.4230,187
2012-08-08,21:00:00,3.4225,3.4245,3.4220,3.4230,209
2012-08-08,21:05:00,3.4235,3.4265,3.4220,3.4250,251
2012-08-08,21:10:00,3.4255,3.4280,3.4255,3.4260,155
2012-08-08,21:15:00,3.4260,3.4270,3.4235,3.4260,287
2012-08-08,21:20:00,3.4260,3.4310,3.4250,3.4260,479
2012-08-08,21:25:00,3.4255,3.4275,3.4240,3.4240,288
2012-08-08,21:30:00,3.4240,3.4260,3.4220,3.4255,398
2012-08-08,21:35:00,3.4255,3.4295,3.4230,3.4285,428
2012-08-08,21:40:00,3.4290,3.4330,3.4270,3.4270,545
2012-08-08,21:45:00,3.4275,3.4280,3.4230,3.4240,376
2012-08-08,21:50:00,3.4245,3.4280,3.4240,3.4280,228
2012-08-08,21:55:00,3.4280,3.4320,3.4270,3.4285,373
2012-08-08,22:00:00,3.4290,3.4310,3.4235,3.4260,791
2012-08-08,22:05:00,3.4260,3.4260,3.4225,3.4260,277
2012-08-08,22:10:00,3.4260,3.4290,3.4245,3.4270,448
2012-08-08,22:15:00,3.4270,3.4300,3.4250,3.4275,712
2012-08-08,22:20:00,3.4280,3.4305,3.4275,3.4290,210
2012-08-08,22:25:00,3.4290,3.4295,3.4275,3.4285,147
2012-08-08,22:30:00,3.4290,3.4315,3.4225,3.4240,397
2012-08-08,22:35:00,3.4240,3.4275,3.4215,3.4235,342
2012-08-08,22:40:00,3.4235,3.4235,3.4180,3.4205,430
2012-08-08,22:45:00,3.4205,3.4240,3.4205,3.4230,231
2012-08-08,22:50:00,3.4235,3.4265,3.4235,3.4260,301
2012-08-08,22:55:00,3.4265,3.4270,3.4235,3.4250,149
2012-08-08,23:00:00,3.4255,3.4275,3.4250,3.4255,156
2012-08-08,23:05:00,3.4255,3.4275,3.4255,3.4260,120
2012-08-08,23:10:00,3.4260,3.4295,3.4245,3.4250,376
2012-08-08,23:15:00,3.4255,3.4315,3.4250,3.4305,615
2012-08-08,23:20:00,3.4305,3.4305,3.4275,3.4290,170
2012-08-08,23:25:00,3.4290,3.4305,3.4275,3.4275,178
2012-08-08,23:30:00,3.4280,3.4315,3.4275,3.4310,320
2012-08-08,23:35:00,3.4315,3.4325,3.4280,3.4280,242
2012-08-08,23:40:00,3.4275,3.4280,3.4265,3.4270,222
2012-08-08,23:45:00,3.4275,3.4280,3.4235,3.4245,253
2012-08-08,23:50:00,3.4240,3.4255,3.4210,3.4225,264
2012-08-08,23:55:00,3.4230,3.4245,3.4210,3.4235,190
2012-08-09,00:00:00,3.4230,3.4240,3.4220,3.4230,120
2012-08-09,00:05:00,3.4230,3.4255,3.4230,3.4230,123
2012-08-09,00:10:00,3.4230,3.4235,3.4185,3.4195,371
2012-08-09,00:15:00,3.4195,3.4230,3.4195,3.4220,214
2012-08-09,00:20:00,3.4225,3.4235,3.4220,3.4230,171
2012-08-09,00:25:00,3.4230,3.4230,3.4210,3.4220,144
2012-08-09,00:30:00,3.4215,3.4220,3.4195,3.4200,172
2012-08-09,00:35:00,3.4195,3.4225,3.4195,3.4220,177
2012-08-09,00:40:00,3.4220,3.4220,3.4195,3.4195,259
2012-08-09,00:45:00,3.4195,3.4210,3.4170,3.4170,299
2012-08-09,00:50:00,3.4170,3.4180,3.4140,3.4175,366
2012-08-09,00:55:00,3.4180,3.4225,3.4175,3.4210,767
2012-08-09,01:00:00,3.4210,3.4220,3.4185,3.4195,324
2012-08-09,01:05:00,3.4195,3.4200,3.4180,3.4185,87
2012-08-09,01:10:00,3.4185,3.4195,3.4160,3.4170,125
2012-08-09,01:15:00,3.4170,3.4170,3.4165,3.4170,30
2012-08-09,01:20:00,3.4175,3.4185,3.4170,3.4175,119
2012-08-09,01:25:00,3.4175,3.4175,3.4155,3.4170,81
2012-08-09,01:30:00,3.4175,3.4180,3.4170,3.4170,78
2012-08-09,01:35:00,3.4170,3.4170,3.4160,3.4165,20
2012-08-09,01:40:00,3.4155,3.4165,3.4140,3.4160,256
2012-08-09,01:45:00,3.4165,3.4165,3.4150,3.4150,129
2012-08-09,01:50:00,3.4155,3.4160,3.4135,3.4155,178
2012-08-09,01:55:00,3.4150,3.4150,3.4125,3.4130,165
2012-08-09,02:00:00,3.4135,3.4135,3.4110,3.4130,70
2012-08-09,02:05:00,3.4130,3.4130,3.4125,3.4130,17
2012-08-09,02:10:00,3.4130,3.4140,3.4125,3.4135,39
2012-08-09,02:15:00,3.4125,3.4125,3.4115,3.4120,15
2012-08-09,02:20:00,3.4125,3.4135,3.4125,3.4135,21
2012-08-09,02:25:00,3.4135,3.4140,3.4125,3.4140,18
2012-08-09,02:30:00,3.4135,3.4140,3.4135,3.4135,8
2012-08-09,02:35:00,3.4135,3.4140,3.4135,3.4140,27
2012-08-09,02:40:00,3.4145,3.4175,3.4140,3.4160,89
2012-08-09,02:45:00,3.4160,3.4160,3.4140,3.4140,21
2012-08-09,02:50:00,3.4145,3.4145,3.4130,3.4135,28
2012-08-09,02:55:00,3.4135,3.4150,3.4125,3.4145,41
2012-08-09,03:00:00,3.4145,3.4145,3.4135,3.4140,36
2012-08-09,03:05:00,3.4145,3.4145,3.4140,3.4140,6
2012-08-09,03:10:00,3.4140,3.4145,3.4130,3.4140,22
2012-08-09,03:15:00,3.4140,3.4145,3.4140,3.4145,7
2012-08-09,03:20:00,3.4140,3.4160,3.4140,3.4150,23
2012-08-09,03:25:00,3.4150,3.4165,3.4150,3.4155,12
2012-08-09,03:30:00,3.4155,3.4215,3.4155,3.4155,5
2012-08-09,03:35:00,3.4155,3.4165,3.4155,3.4160,16
2012-08-09,03:40:00,3.4155,3.4165,3.4155,3.4165,17
2012-08-09,03:45:00,3.4160,3.4180,3.4160,3.4180,22
2012-08-09,03:50:00,3.4175,3.4175,3.4160,3.4165,26
2012-08-09,03:55:00,3.4160,3.4170,3.4160,3.4160,27
2012-08-09,04:00:00,3.4165,3.4180,3.4155,3.4165,53
2012-08-09,04:10:00,3.4170,3.4170,3.4160,3.4160,8
2012-08-09,04:15:00,3.4170,3.4180,3.4165,3.4165,10
2012-08-09,04:20:00,3.4170,3.4170,3.4155,3.4155,8
2012-08-09,04:25:00,3.4160,3.4160,3.4160,3.4160,5
2012-08-09,04:30:00,3.4165,3.4165,3.4160,3.4165,9
2012-08-09,04:35:00,3.4175,3.4175,3.4165,3.4165,2
2012-08-09,04:40:00,3.4180,3.4190,3.4180,3.4190,10
2012-08-09,04:45:00,3.4190,3.4200,3.4190,3.4195,26
2012-08-09,04:50:00,3.4200,3.4200,3.4195,3.4195,9
2012-08-09,04:55:00,3.4200,3.4245,3.4200,3.4235,82
2012-08-09,05:00:00,3.4235,3.4240,3.4215,3.4240,18
2012-08-09,05:05:00,3.4240,3.4245,3.4230,3.4230,24
2012-08-09,05:10:00,3.4235,3.4235,3.4225,3.4230,31
2012-08-09,06:00:00,3.4205,3.4215,3.4190,3.4195,54
2012-08-09,06:05:00,3.4195,3.4200,3.4190,3.4200,10
2012-08-09,06:10:00,3.4190,3.4195,3.4185,3.4185,11
2012-08-09,06:15:00,3.4185,3.4195,3.4180,3.4185,39
2012-08-09,06:20:00,3.4185,3.4190,3.4185,3.4190,7
2012-08-09,06:25:00,3.4185,3.4190,3.4185,3.4190,14
2012-08-09,06:35:00,3.4195,3.4200,3.4195,3.4200,10
2012-08-09,06:40:00,3.4200,3.4210,3.4200,3.4205,30
2012-08-09,06:45:00,3.4200,3.4200,3.4195,3.4195,3
2012-08-09,06:50:00,3.4200,3.4205,3.4200,3.4205,46
2012-08-09,07:00:00,3.4210,3.4215,3.4200,3.4200,33
2012-08-09,07:05:00,3.4205,3.4215,3.4205,3.4215,18
2012-08-09,07:10:00,3.4215,3.4215,3.4205,3.4205,6
2012-08-09,07:15:00,3.4200,3.4200,3.4190,3.4190,5
2012-08-09,07:20:00,3.4190,3.4195,3.4180,3.4190,26
2012-08-09,07:25:00,3.4185,3.4185,3.4175,3.4175,10
2012-08-09,07:30:00,3.4190,3.4215,3.4180,3.4185,131
2012-08-09,07:35:00,3.4185,3.4200,3.4180,3.4195,102
2012-08-09,07:40:00,3.4195,3.4200,3.4185,3.4195,96
2012-08-09,07:45:00,3.4200,3.4200,3.4195,3.4195,8
2012-08-09,07:50:00,3.4185,3.4185,3.4185,3.4185,3
2012-08-09,07:55:00,3.4185,3.4195,3.4185,3.4190,122
2012-08-09,08:00:00,3.4185,3.4210,3.4185,3.4210,32
2012-08-09,08:05:00,3.4215,3.4215,3.4210,3.4215,26
2012-08-09,08:10:00,3.4220,3.4235,3.4215,3.4215,43
2012-08-09,08:15:00,3.4215,3.4215,3.4210,3.4210,6
2012-08-09,08:20:00,3.4215,3.4225,3.4210,3.4220,12
2012-08-09,08:25:00,3.4215,3.4215,3.4200,3.4205,38
2012-08-09,08:30:00,3.4205,3.4220,3.4205,3.4205,37
2012-08-09,08:35:00,3.4210,3.4220,3.4205,3.4220,21
2012-08-09,08:40:00,3.4225,3.4230,3.4220,3.4230,27
2012-08-09,08:45:00,3.4230,3.4230,3.4220,3.4225,9
2012-08-09,08:50:00,3.4225,3.4225,3.4215,3.4215,35
2012-08-09,08:55:00,3.4210,3.4225,3.4210,3.4220,68
2012-08-09,09:00:00,3.4225,3.4245,3.4220,3.4235,245
2012-08-09,09:05:00,3.4235,3.4240,3.4230,3.4235,60
2012-08-09,09:10:00,3.4230,3.4240,3.4225,3.4230,41
2012-08-09,09:15:00,3.4235,3.4265,3.4235,3.4245,145
2012-08-09,09:20:00,3.4245,3.4290,3.4245,3.4275,133
2012-08-09,09:25:00,3.4280,3.4285,3.4260,3.4280,140
2012-08-09,09:30:00,3.4275,3.4285,3.4200,3.4200,154
2012-08-09,09:35:00,3.4200,3.4275,3.4195,3.4265,295
2012-08-09,09:40:00,3.4270,3.4390,3.4265,3.4370,602
2012-08-09,09:45:00,3.4375,3.4380,3.4360,3.4360,242
2012-08-09,09:50:00,3.4365,3.4385,3.4350,3.4385,284
2012-08-09,09:55:00,3.4380,3.4385,3.4365,3.4385,56
2012-08-09,10:00:00,3.4390,3.4400,3.4375,3.4375,158
2012-08-09,10:05:00,3.4375,3.4375,3.4340,3.4340,194
2012-08-09,10:10:00,3.4345,3.4350,3.4335,3.4340,61
2012-08-09,10:15:00,3.4340,3.4345,3.4330,3.4345,30
2012-08-09,10:20:00,3.4345,3.4355,3.4345,3.4350,17
2012-08-09,10:25:00,3.4350,3.4350,3.4335,3.4340,30
2012-08-09,10:30:00,3.4345,3.4345,3.4330,3.4335,45
2012-08-09,10:35:00,3.4340,3.4350,3.4335,3.4335,22
2012-08-09,10:40:00,3.4335,3.4360,3.4330,3.4355,120
2012-08-09,10:45:00,3.4355,3.4370,3.4355,3.4365,44
2012-08-09,10:50:00,3.4370,3.4375,3.4345,3.4350,47
2012-08-09,10:55:00,3.4350,3.4355,3.4330,3.4345,138
2012-08-09,11:00:00,3.4350,3.4355,3.4330,3.4330,47
2012-08-09,11:05:00,3.4330,3.4340,3.4320,3.4325,38
2012-08-09,11:10:00,3.4325,3.4330,3.4320,3.4325,29
2012-08-09,11:15:00,3.4330,3.4340,3.4330,3.4335,15
2012-08-09,11:20:00,3.4330,3.4350,3.4325,3.4325,46
2012-08-09,11:25:00,3.4320,3.4345,3.4320,3.4340,23
2012-08-09,11:30:00,3.4340,3.4350,3.4340,3.4350,56
2012-08-09,11:35:00,3.4350,3.4355,3.4345,3.4355,25
2012-08-09,11:40:00,3.4360,3.4375,3.4360,3.4365,39
2012-08-09,11:45:00,3.4365,3.4375,3.4350,3.4355,15
2012-08-09,11:50:00,3.4345,3.4345,3.4345,3.4345,6
2012-08-09,11:55:00,3.4355,3.4360,3.4350,3.4360,6
2012-08-09,12:00:00,3.4365,3.4375,3.4350,3.4375,44
2012-08-09,12:05:00,3.4365,3.4380,3.4365,3.4375,24
2012-08-09,12:10:00,3.4370,3.4370,3.4360,3.4365,7
2012-08-09,12:15:00,3.4360,3.4375,3.4355,3.4370,116
2012-08-09,12:20:00,3.4365,3.4365,3.4350,3.4355,48
2012-08-09,12:25:00,3.4355,3.4355,3.4340,3.4355,47
2012-08-09,12:30:00,3.4355,3.4365,3.4340,3.4365,99
2012-08-09,12:35:00,3.4365,3.4370,3.4350,3.4360,46
2012-08-09,12:40:00,3.4360,3.4365,3.4350,3.4360,51
2012-08-09,12:45:00,3.4365,3.4375,3.4360,3.4370,36
2012-08-09,12:50:00,3.4370,3.4415,3.4370,3.4415,159
2012-08-09,12:55:00,3.4410,3.4425,3.4400,3.4415,125
2012-08-09,13:00:00,3.4410,3.4425,3.4400,3.4425,59
2012-08-09,13:05:00,3.4420,3.4430,3.4420,3.4425,121
2012-08-09,13:10:00,3.4425,3.4425,3.4390,3.4390,85
2012-08-09,13:15:00,3.4385,3.4425,3.4385,3.4420,97
2012-08-09,13:20:00,3.4425,3.4425,3.4415,3.4425,43
2012-08-09,13:25:00,3.4420,3.4430,3.4415,3.4415,77
2012-08-09,13:30:00,3.4415,3.4420,3.4345,3.4360,314
2012-08-09,13:35:00,3.4360,3.4365,3.4350,3.4350,85
2012-08-09,13:40:00,3.4350,3.4355,3.4340,3.4340,139
2012-08-09,13:45:00,3.4340,3.4340,3.4285,3.4305,330
2012-08-09,13:50:00,3.4305,3.4315,3.4280,3.4280,126
2012-08-09,13:55:00,3.4280,3.4310,3.4280,3.4310,80
2012-08-09,14:00:00,3.4310,3.4315,3.4265,3.4270,376
2012-08-09,14:05:00,3.4275,3.4290,3.4260,3.4290,187
2012-08-09,14:10:00,3.4290,3.4315,3.4290,3.4295,108
2012-08-09,14:15:00,3.4300,3.4330,3.4295,3.4305,184
2012-08-09,14:20:00,3.4315,3.4340,3.4310,3.4320,119
2012-08-09,14:25:00,3.4325,3.4340,3.4325,3.4330,132
2012-08-09,14:30:00,3.4335,3.4380,3.4330,3.4365,267
2012-08-09,14:35:00,3.4365,3.4365,3.4335,3.4350,142
2012-08-09,14:40:00,3.4350,3.4370,3.4340,3.4345,68
2012-08-09,14:45:00,3.4340,3.4355,3.4340,3.4345,112
2012-08-09,14:50:00,3.4350,3.4360,3.4345,3.4360,153
2012-08-09,14:55:00,3.4355,3.4385,3.4350,3.4360,182
2012-08-09,15:00:00,3.4350,3.4375,3.4330,3.4335,185
2012-08-09,15:05:00,3.4335,3.4335,3.4305,3.4305,165
2012-08-09,15:10:00,3.4300,3.4310,3.4260,3.4280,254
2012-08-09,15:15:00,3.4280,3.4295,3.4275,3.4290,90
2012-08-09,15:20:00,3.4285,3.4315,3.4275,3.4315,155
2012-08-09,15:25:00,3.4315,3.4315,3.4290,3.4310,132
2012-08-09,15:30:00,3.4305,3.4325,3.4305,3.4305,63
2012-08-09,15:35:00,3.4300,3.4315,3.4295,3.4315,44
2012-08-09,15:40:00,3.4310,3.4325,3.4295,3.4325,44
2012-08-09,15:45:00,3.4325,3.4325,3.4270,3.4275,206
2012-08-09,15:50:00,3.4270,3.4295,3.4260,3.4295,63
2012-08-09,15:55:00,3.4290,3.4290,3.4235,3.4240,199
2012-08-09,16:00:00,3.4235,3.4255,3.4215,3.4225,239
2012-08-09,16:05:00,3.4225,3.4240,3.4220,3.4230,123
2012-08-09,16:10:00,3.4230,3.4240,3.4215,3.4220,57
2012-08-09,16:15:00,3.4220,3.4220,3.4145,3.4205,608
2012-08-09,16:20:00,3.4200,3.4210,3.4190,3.4195,139
2012-08-09,16:25:00,3.4195,3.4225,3.4185,3.4210,142
2012-08-09,16:30:00,3.4205,3.4205,3.4170,3.4185,126
2012-08-09,16:35:00,3.4180,3.4180,3.4150,3.4170,244
2012-08-09,16:40:00,3.4165,3.4215,3.4135,3.4215,138
2012-08-09,16:45:00,3.4210,3.4210,3.4185,3.4190,49
2012-08-09,16:50:00,3.4190,3.4220,3.4190,3.4215,62
2012-08-09,16:55:00,3.4215,3.4215,3.4205,3.4205,42
2012-08-09,17:00:00,3.4200,3.4205,3.4180,3.4195,98
2012-08-09,17:05:00,3.4200,3.4200,3.4185,3.4195,34
2012-08-09,17:10:00,3.4190,3.4215,3.4190,3.4215,55
2012-08-09,17:15:00,3.4210,3.4245,3.4205,3.4230,149
2012-08-09,17:20:00,3.4235,3.4255,3.4230,3.4250,103
2012-08-09,17:25:00,3.4250,3.4250,3.4230,3.4235,59
2012-08-09,17:30:00,3.4240,3.4240,3.4205,3.4225,63
2012-08-09,17:35:00,3.4225,3.4240,3.4225,3.4225,75
2012-08-09,17:40:00,3.4225,3.4240,3.4210,3.4230,109
2012-08-09,17:45:00,3.4230,3.4245,3.4225,3.4245,28
2012-08-09,17:50:00,3.4235,3.4260,3.4230,3.4250,54
2012-08-09,17:55:00,3.4260,3.4265,3.4250,3.4250,85
2012-08-09,18:00:00,3.4250,3.4250,3.4185,3.4195,76
2012-08-09,18:05:00,3.4190,3.4195,3.4160,3.4195,172
2012-08-09,18:10:00,3.4190,3.4195,3.4175,3.4180,65
2012-08-09,18:15:00,3.4175,3.4205,3.4175,3.4190,89
2012-08-09,18:20:00,3.4195,3.4220,3.4195,3.4215,48
2012-08-09,18:25:00,3.4210,3.4210,3.4170,3.4175,141
2012-08-09,18:30:00,3.4165,3.4165,3.4145,3.4150,121
2012-08-09,18:35:00,3.4160,3.4180,3.4160,3.4180,68
2012-08-09,18:40:00,3.4170,3.4185,3.4170,3.4175,27
2012-08-09,18:45:00,3.4175,3.4180,3.4165,3.4165,44
2012-08-09,18:50:00,3.4175,3.4190,3.4175,3.4185,82
2012-08-09,18:55:00,3.4185,3.4190,3.4165,3.4180,53
2012-08-09,19:00:00,3.4180,3.4180,3.4150,3.4150,141
2012-08-09,19:05:00,3.4155,3.4165,3.4145,3.4160,55
2012-08-09,19:10:00,3.4165,3.4180,3.4160,3.4175,39
2012-08-09,19:15:00,3.4165,3.4165,3.4130,3.4130,78
2012-08-09,19:20:00,3.4130,3.4140,3.4070,3.4075,379
2012-08-09,19:25:00,3.4075,3.4125,3.4070,3.4115,246
2012-08-09,19:30:00,3.4110,3.4120,3.4040,3.4055,367
2012-08-09,19:35:00,3.4055,3.4075,3.4045,3.4060,288
2012-08-09,19:40:00,3.4060,3.4075,3.4035,3.4045,134
2012-08-09,19:45:00,3.4040,3.4080,3.4035,3.4080,106
2012-08-09,19:50:00,3.4080,3.4085,3.4060,3.4080,35
2012-08-09,19:55:00,3.4085,3.4095,3.4075,3.4085,90
2012-08-09,20:00:00,3.4080,3.4085,3.4040,3.4045,348
2012-08-09,20:05:00,3.4055,3.4105,3.4055,3.4090,140
2012-08-09,20:10:00,3.4095,3.4110,3.4085,3.4100,232
2012-08-09,20:15:00,3.4090,3.4120,3.4090,3.4120,106
2012-08-09,20:20:00,3.4115,3.4120,3.4100,3.4110,77
2012-08-09,20:25:00,3.4115,3.4160,3.4115,3.4145,227
2012-08-09,20:30:00,3.4150,3.4200,3.4120,3.4175,343
2012-08-09,20:35:00,3.4175,3.4180,3.4145,3.4160,151
2012-08-09,20:40:00,3.4160,3.4165,3.4135,3.4160,93
2012-08-09,20:45:00,3.4155,3.4175,3.4150,3.4165,51
2012-08-09,20:50:00,3.4160,3.4180,3.4155,3.4180,106
2012-08-09,20:55:00,3.4180,3.4180,3.4150,3.4170,158
2012-08-09,21:00:00,3.4175,3.4180,3.4155,3.4160,98
2012-08-09,21:05:00,3.4155,3.4170,3.4140,3.4155,189
2012-08-09,21:10:00,3.4160,3.4165,3.4125,3.4130,127
2012-08-09,21:15:00,3.4135,3.4140,3.4110,3.4115,263
2012-08-09,21:20:00,3.4120,3.4120,3.4080,3.4080,304
2012-08-09,21:25:00,3.4085,3.4105,3.4060,3.4105,358
2012-08-09,21:30:00,3.4100,3.4135,3.4090,3.4120,260
2012-08-09,21:35:00,3.4125,3.4165,3.4120,3.4130,151
2012-08-09,21:40:00,3.4125,3.4215,3.4125,3.4160,743
2012-08-09,21:45:00,3.4165,3.4180,3.4150,3.4170,589
2012-08-09,21:50:00,3.4170,3.4190,3.4155,3.4170,405
2012-08-09,21:55:00,3.4170,3.4175,3.4140,3.4150,325
2012-08-09,22:00:00,3.4155,3.4180,3.4150,3.4160,271
2012-08-09,22:05:00,3.4165,3.4195,3.4145,3.4190,288
2012-08-09,22:10:00,3.4190,3.4210,3.4185,3.4205,371
2012-08-09,22:15:00,3.4210,3.4225,3.4205,3.4210,237
2012-08-09,22:20:00,3.4210,3.4245,3.4205,3.4240,510
2012-08-09,22:25:00,3.4235,3.4255,3.4230,3.4250,424
2012-08-09,22:30:00,3.4255,3.4270,3.4230,3.4265,299
2012-08-09,22:35:00,3.4260,3.4300,3.4255,3.4295,432
2012-08-09,22:40:00,3.4295,3.4305,3.4270,3.4280,198
2012-08-09,22:45:00,3.4285,3.4300,3.4280,3.4290,310
2012-08-09,22:50:00,3.4290,3.4300,3.4285,3.4295,105
2012-08-09,22:55:00,3.4290,3.4305,3.4275,3.4275,212
2012-08-09,23:00:00,3.4275,3.4295,3.4250,3.4275,362
2012-08-09,23:05:00,3.4275,3.4295,3.4270,3.4275,163
2012-08-09,23:10:00,3.4275,3.4295,3.4275,3.4285,104
2012-08-09,23:15:00,3.4290,3.4290,3.4260,3.4275,242
2012-08-09,23:20:00,3.4270,3.4275,3.4240,3.4240,200
2012-08-09,23:25:00,3.4245,3.4245,3.4220,3.4235,287
2012-08-09,23:30:00,3.4235,3.4260,3.4235,3.4255,201
2012-08-09,23:35:00,3.4260,3.4270,3.4260,3.4265,99
2012-08-09,23:40:00,3.4265,3.4265,3.4180,3.4190,494
2012-08-09,23:45:00,3.4195,3.4215,3.4180,3.4195,336
2012-08-09,23:50:00,3.4190,3.4205,3.4130,3.4170,430
2012-08-09,23:55:00,3.4165,3.4200,3.4155,3.4200,300
2012-08-10,00:00:00,3.4200,3.4200,3.4175,3.4175,211
2012-08-10,00:05:00,3.4175,3.4200,3.4175,3.4195,77
2012-08-10,00:10:00,3.4195,3.4210,3.4190,3.4195,87
2012-08-10,00:15:00,3.4190,3.4195,3.4180,3.4195,34
2012-08-10,00:20:00,3.4190,3.4200,3.4180,3.4195,156
2012-08-10,00:25:00,3.4195,3.4215,3.4195,3.4210,84
2012-08-10,00:30:00,3.4210,3.4210,3.4195,3.4205,117
2012-08-10,00:35:00,3.4205,3.4235,3.4205,3.4215,158
2012-08-10,00:40:00,3.4220,3.4255,3.4220,3.4245,156
2012-08-10,00:45:00,3.4240,3.4255,3.4235,3.4240,55
2012-08-10,00:50:00,3.4245,3.4260,3.4245,3.4250,148
2012-08-10,00:55:00,3.4250,3.4265,3.4240,3.4250,329
2012-08-10,01:00:00,3.4255,3.4255,3.4230,3.4240,165
2012-08-10,01:05:00,3.4240,3.4240,3.4205,3.4215,129
2012-08-10,01:10:00,3.4215,3.4220,3.4205,3.4210,55
2012-08-10,01:15:00,3.4215,3.4220,3.4200,3.4210,97
2012-08-10,01:20:00,3.4205,3.4210,3.4200,3.4210,76
2012-08-10,01:25:00,3.4210,3.4225,3.4205,3.4215,113
2012-08-10,01:30:00,3.4215,3.4230,3.4215,3.4225,110
2012-08-10,01:35:00,3.4230,3.4235,3.4220,3.4235,64
2012-08-10,01:40:00,3.4235,3.4240,3.4225,3.4230,38
2012-08-10,01:45:00,3.4225,3.4230,3.4220,3.4225,39
2012-08-10,01:50:00,3.4225,3.4235,3.4220,3.4230,34
2012-08-10,01:55:00,3.4230,3.4240,3.4225,3.4230,67
2012-08-10,02:00:00,3.4225,3.4230,3.4220,3.4220,74
2012-08-10,02:05:00,3.4225,3.4230,3.4220,3.4225,31
2012-08-10,02:10:00,3.4230,3.4230,3.4220,3.4220,13
2012-08-10,02:15:00,3.4225,3.4225,3.4220,3.4225,13
2012-08-10,02:20:00,3.4225,3.4230,3.4220,3.4230,12
2012-08-10,02:25:00,3.4220,3.4230,3.4215,3.4220,15
2012-08-10,02:30:00,3.4220,3.4245,3.4220,3.4240,68
2012-08-10,02:35:00,3.4235,3.4245,3.4230,3.4230,43
2012-08-10,02:40:00,3.4230,3.4240,3.4230,3.4235,19
2012-08-10,02:45:00,3.4235,3.4235,3.4225,3.4225,7
2012-08-10,02:50:00,3.4230,3.4235,3.4230,3.4235,26
2012-08-10,02:55:00,3.4240,3.4245,3.4230,3.4245,33
2012-08-10,03:00:00,3.4240,3.4240,3.4235,3.4235,16
2012-08-10,03:05:00,3.4240,3.4240,3.4225,3.4230,26
2012-08-10,03:10:00,3.4235,3.4235,3.4230,3.4230,10
2012-08-10,03:15:00,3.4235,3.4240,3.4230,3.4235,27
2012-08-10,03:20:00,3.4230,3.4240,3.4230,3.4240,3
2012-08-10,03:25:00,3.4230,3.4245,3.4230,3.4245,21
2012-08-10,03:30:00,3.4235,3.4250,3.4225,3.4235,55
2012-08-10,03:35:00,3.4235,3.4245,3.4235,3.4235,25
2012-08-10,03:40:00,3.4235,3.4235,3.4235,3.4235,9
2012-08-10,03:45:00,3.4235,3.4235,3.4230,3.4235,13
2012-08-10,03:50:00,3.4235,3.4235,3.4225,3.4225,17
2012-08-10,03:55:00,3.4220,3.4235,3.4215,3.4225,28
2012-08-10,04:00:00,3.4240,3.4245,3.4230,3.4230,27
2012-08-10,04:05:00,3.4235,3.4240,3.4235,3.4235,7
2012-08-10,04:10:00,3.4235,3.4240,3.4230,3.4230,9
2012-08-10,04:15:00,3.4240,3.4240,3.4225,3.4230,3
2012-08-10,04:20:00,3.4235,3.4240,3.4235,3.4240,4
2012-08-10,04:25:00,3.4235,3.4235,3.4235,3.4235,2
2012-08-10,04:30:00,3.4240,3.4240,3.4240,3.4240,20
2012-08-10,04:40:00,3.4240,3.4240,3.4235,3.4240,8
2012-08-10,04:45:00,3.4245,3.4245,3.4245,3.4245,2
2012-08-10,04:50:00,3.4245,3.4250,3.4245,3.4250,26
2012-08-10,05:00:00,3.4240,3.4240,3.4230,3.4230,3
2012-08-10,05:05:00,3.4230,3.4250,3.4230,3.4250,4
2012-08-10,05:10:00,3.4250,3.4250,3.4250,3.4250,2
2012-08-10,06:00:00,3.4250,3.4250,3.4195,3.4220,39
2012-08-10,06:05:00,3.4235,3.4235,3.4225,3.4225,7
2012-08-10,06:10:00,3.4225,3.4225,3.4215,3.4215,11
2012-08-10,06:15:00,3.4215,3.4220,3.4205,3.4205,13
2012-08-10,06:20:00,3.4205,3.4210,3.4200,3.4200,47
2012-08-10,06:25:00,3.4200,3.4200,3.4195,3.4200,33
2012-08-10,06:30:00,3.4200,3.4210,3.4185,3.4185,37
2012-08-10,06:35:00,3.4185,3.4185,3.4185,3.4185,1
2012-08-10,06:40:00,3.4200,3.4200,3.4195,3.4195,4
2012-08-10,06:45:00,3.4190,3.4190,3.4180,3.4180,11
2012-08-10,06:50:00,3.4190,3.4200,3.4190,3.4200,5
2012-08-10,06:55:00,3.4200,3.4235,3.4200,3.4235,13
2012-08-10,07:00:00,3.4220,3.4220,3.4210,3.4210,5
2012-08-10,07:05:00,3.4200,3.4200,3.4190,3.4190,4
2012-08-10,07:10:00,3.4195,3.4205,3.4195,3.4200,4
2012-08-10,07:15:00,3.4200,3.4200,3.4200,3.4200,1
2012-08-10,07:20:00,3.4200,3.4200,3.4190,3.4190,9
2012-08-10,07:25:00,3.4190,3.4190,3.4190,3.4190,1
2012-08-10,07:35:00,3.4200,3.4200,3.4200,3.4200,3
2012-08-10,07:40:00,3.4190,3.4190,3.4190,3.4190,1
2012-08-10,07:55:00,3.4180,3.4180,3.4180,3.4180,1
2012-08-10,08:00:00,3.4175,3.4180,3.4155,3.4155,41
2012-08-10,08:05:00,3.4150,3.4170,3.4150,3.4170,19
2012-08-10,08:10:00,3.4170,3.4175,3.4170,3.4175,3
2012-08-10,08:15:00,3.4175,3.4180,3.4160,3.4165,34
2012-08-10,08:20:00,3.4160,3.4160,3.4140,3.4145,46
2012-08-10,08:25:00,3.4140,3.4140,3.4125,3.4140,41
2012-08-10,08:30:00,3.4140,3.4160,3.4140,3.4160,30
2012-08-10,08:35:00,3.4155,3.4175,3.4155,3.4160,20
2012-08-10,08:40:00,3.4165,3.4170,3.4165,3.4165,18
2012-08-10,08:45:00,3.4165,3.4175,3.4165,3.4175,8
2012-08-10,08:50:00,3.4170,3.4175,3.4170,3.4175,12
2012-08-10,08:55:00,3.4180,3.4195,3.4180,3.4190,21
2012-08-10,09:00:00,3.4185,3.4215,3.4175,3.4190,167
2012-08-10,09:05:00,3.4195,3.4225,3.4195,3.4220,80
2012-08-10,09:10:00,3.4220,3.4225,3.4205,3.4205,47
2012-08-10,09:15:00,3.4215,3.4240,3.4210,3.4220,99
2012-08-10,09:20:00,3.4230,3.4235,3.4215,3.4215,34
2012-08-10,09:25:00,3.4220,3.4220,3.4195,3.4200,51
2012-08-10,09:30:00,3.4200,3.4205,3.4180,3.4185,26
2012-08-10,09:35:00,3.4185,3.4190,3.4170,3.4185,112
2012-08-10,09:40:00,3.4180,3.4185,3.4130,3.4150,265
2012-08-10,09:45:00,3.4145,3.4160,3.4135,3.4155,140
2012-08-10,09:50:00,3.4150,3.4160,3.4140,3.4155,75
2012-08-10,09:55:00,3.4150,3.4165,3.4145,3.4165,34
2012-08-10,10:00:00,3.4165,3.4175,3.4150,3.4160,31
2012-08-10,10:05:00,3.4150,3.4155,3.4125,3.4125,54
2012-08-10,10:10:00,3.4135,3.4155,3.4135,3.4145,26
2012-08-10,10:15:00,3.4140,3.4140,3.4115,3.4130,90
2012-08-10,10:20:00,3.4130,3.4135,3.4125,3.4130,7
2012-08-10,10:25:00,3.4130,3.4170,3.4125,3.4170,108
2012-08-10,10:30:00,3.4165,3.4180,3.4160,3.4175,63
2012-08-10,10:35:00,3.4180,3.4180,3.4165,3.4165,12
2012-08-10,10:40:00,3.4165,3.4170,3.4165,3.4170,18
2012-08-10,10:45:00,3.4170,3.4175,3.4170,3.4175,22
2012-08-10,10:50:00,3.4165,3.4180,3.4160,3.4160,41
2012-08-10,10:55:00,3.4165,3.4170,3.4155,3.4160,38
2012-08-10,11:00:00,3.4155,3.4165,3.4080,3.4085,375
2012-08-10,11:05:00,3.4090,3.4120,3.4085,3.4095,133
2012-08-10,11:10:00,3.4095,3.4130,3.4095,3.4130,70
2012-08-10,11:15:00,3.4120,3.4120,3.4100,3.4105,71
2012-08-10,11:20:00,3.4100,3.4105,3.4015,3.4030,571
2012-08-10,11:25:00,3.4030,3.4040,3.3960,3.3965,426
2012-08-10,11:30:00,3.3970,3.3975,3.3955,3.3970,137
2012-08-10,11:35:00,3.3975,3.3995,3.3970,3.3990,60
2012-08-10,11:40:00,3.3985,3.3995,3.3970,3.3990,78
2012-08-10,11:45:00,3.3990,3.4000,3.3975,3.3975,94
2012-08-10,11:50:00,3.3980,3.3985,3.3960,3.3985,85
2012-08-10,11:55:00,3.3980,3.3985,3.3970,3.3970,85
2012-08-10,12:00:00,3.3965,3.3990,3.3965,3.3985,39
2012-08-10,12:05:00,3.3990,3.4000,3.3980,3.4000,33
2012-08-10,12:10:00,3.3995,3.4005,3.3990,3.4005,43
2012-08-10,12:15:00,3.4005,3.4025,3.4000,3.4010,79
2012-08-10,12:20:00,3.4015,3.4025,3.4000,3.4010,31
2012-08-10,12:25:00,3.4010,3.4025,3.4005,3.4020,36
2012-08-10,12:30:00,3.4020,3.4025,3.3965,3.3970,122
2012-08-10,12:35:00,3.3970,3.3970,3.3930,3.3950,221
2012-08-10,12:40:00,3.3955,3.3975,3.3940,3.3945,94
2012-08-10,12:45:00,3.3950,3.3960,3.3945,3.3950,27
2012-08-10,12:50:00,3.3950,3.3960,3.3945,3.3945,25
2012-08-10,12:55:00,3.3940,3.3940,3.3925,3.3925,111
2012-08-10,13:00:00,3.3930,3.3930,3.3885,3.3890,256
2012-08-10,13:05:00,3.3885,3.3890,3.3850,3.3870,178
2012-08-10,13:10:00,3.3870,3.3885,3.3865,3.3885,27
2012-08-10,13:15:00,3.3890,3.3890,3.3865,3.3880,46
2012-08-10,13:20:00,3.3885,3.3890,3.3870,3.3870,43
2012-08-10,13:25:00,3.3865,3.3880,3.3855,3.3865,71
2012-08-10,13:30:00,3.3870,3.3890,3.3855,3.3885,223
2012-08-10,13:35:00,3.3885,3.3885,3.3855,3.3870,125
2012-08-10,13:40:00,3.3875,3.3900,3.3870,3.3900,131
2012-08-10,13:45:00,3.3905,3.3920,3.3900,3.3910,135
2012-08-10,13:50:00,3.3915,3.3935,3.3915,3.3920,227
2012-08-10,13:55:00,3.3925,3.3930,3.3915,3.3915,41
2012-08-10,14:00:00,3.3910,3.3910,3.3870,3.3880,317
2012-08-10,14:05:00,3.3880,3.3900,3.3875,3.3900,65
2012-08-10,14:10:00,3.3900,3.3930,3.3880,3.3890,220
2012-08-10,14:15:00,3.3890,3.3930,3.3880,3.3930,90
2012-08-10,14:20:00,3.3925,3.3940,3.3920,3.3930,189
2012-08-10,14:25:00,3.3930,3.3940,3.3900,3.3915,93
2012-08-10,14:30:00,3.3910,3.3920,3.3905,3.3905,68
2012-08-10,14:35:00,3.3910,3.3930,3.3910,3.3930,48
2012-08-10,14:40:00,3.3930,3.3930,3.3895,3.3895,151
2012-08-10,14:45:00,3.3905,3.3910,3.3885,3.3890,106
2012-08-10,14:50:00,3.3895,3.3920,3.3895,3.3920,119
2012-08-10,14:55:00,3.3915,3.3915,3.3890,3.3890,138
2012-08-10,15:00:00,3.3895,3.3895,3.3855,3.3880,180
2012-08-10,15:05:00,3.3880,3.3885,3.3855,3.3860,102
2012-08-10,15:10:00,3.3860,3.3865,3.3835,3.3835,186
2012-08-10,15:15:00,3.3835,3.3840,3.3785,3.3785,426
2012-08-10,15:20:00,3.3785,3.3795,3.3750,3.3780,465
2012-08-10,15:25:00,3.3775,3.3780,3.3740,3.3755,217
2012-08-10,15:30:00,3.3760,3.3790,3.3760,3.3780,85
2012-08-10,15:35:00,3.3780,3.3795,3.3775,3.3790,66
2012-08-10,15:40:00,3.3790,3.3820,3.3790,3.3805,146
2012-08-10,15:45:00,3.3800,3.3810,3.3790,3.3800,44
2012-08-10,15:50:00,3.3805,3.3830,3.3800,3.3810,79
2012-08-10,15:55:00,3.3810,3.3815,3.3790,3.3800,92
2012-08-10,16:00:00,3.3800,3.3850,3.3795,3.3830,211
2012-08-10,16:05:00,3.3835,3.3845,3.3820,3.3820,50
2012-08-10,16:10:00,3.3820,3.3820,3.3800,3.3810,207
2012-08-10,16:15:00,3.3815,3.3840,3.3810,3.3820,161
2012-08-10,16:20:00,3.3820,3.3830,3.3810,3.3825,59
2012-08-10,16:25:00,3.3825,3.3825,3.3805,3.3815,51
2012-08-10,16:30:00,3.3815,3.3850,3.3815,3.3825,70
2012-08-10,16:35:00,3.3830,3.3840,3.3820,3.3840,49
2012-08-10,16:40:00,3.3835,3.3840,3.3820,3.3820,62
2012-08-10,16:45:00,3.3820,3.3820,3.3805,3.3815,78
2012-08-10,16:50:00,3.3815,3.3830,3.3815,3.3825,31
2012-08-10,16:55:00,3.3820,3.3835,3.3820,3.3835,15
2012-08-10,17:00:00,3.3840,3.3845,3.3825,3.3825,74
2012-08-10,17:05:00,3.3830,3.3830,3.3810,3.3815,127
2012-08-10,17:10:00,3.3815,3.3815,3.3805,3.3810,43
2012-08-10,17:15:00,3.3810,3.3835,3.3810,3.3825,78
2012-08-10,17:20:00,3.3820,3.3870,3.3820,3.3855,101
2012-08-10,17:25:00,3.3855,3.3855,3.3830,3.3830,54
2012-08-10,17:30:00,3.3835,3.3845,3.3835,3.3840,19
2012-08-10,17:35:00,3.3840,3.3840,3.3810,3.3830,134
2012-08-10,17:40:00,3.3830,3.3835,3.3820,3.3835,58
2012-08-10,17:45:00,3.3830,3.3850,3.3830,3.3840,53
2012-08-10,17:50:00,3.3845,3.3855,3.3835,3.3835,51
2012-08-10,17:55:00,3.3840,3.3880,3.3835,3.3875,89
2012-08-10,18:00:00,3.3865,3.3865,3.3845,3.3865,44
2012-08-10,18:05:00,3.3865,3.3865,3.3840,3.3845,60
2012-08-10,18:10:00,3.3845,3.3845,3.3825,3.3825,38
2012-08-10,18:15:00,3.3830,3.3850,3.3830,3.3840,91
2012-08-10,18:20:00,3.3845,3.3850,3.3835,3.3840,82
2012-08-10,18:25:00,3.3835,3.3840,3.3830,3.3840,29
2012-08-10,18:30:00,3.3835,3.3840,3.3815,3.3825,40
2012-08-10,18:35:00,3.3825,3.3835,3.3825,3.3825,33
2012-08-10,18:40:00,3.3825,3.3830,3.3815,3.3825,73
2012-08-10,18:45:00,3.3830,3.3835,3.3810,3.3820,75
2012-08-10,18:50:00,3.3820,3.3825,3.3815,3.3825,50
2012-08-10,18:55:00,3.3820,3.3825,3.3815,3.3820,31
2012-08-10,19:00:00,3.3825,3.3825,3.3770,3.3795,283
2012-08-10,19:05:00,3.3795,3.3805,3.3770,3.3775,93
2012-08-10,19:10:00,3.3770,3.3785,3.3760,3.3770,190
2012-08-10,19:15:00,3.3775,3.3785,3.3755,3.3785,125
2012-08-10,19:20:00,3.3780,3.3780,3.3765,3.3765,34
2012-08-10,19:25:00,3.3765,3.3775,3.3755,3.3765,47
2012-08-10,19:30:00,3.3765,3.3770,3.3730,3.3740,205
2012-08-10,19:35:00,3.3735,3.3740,3.3715,3.3725,155
2012-08-10,19:40:00,3.3720,3.3745,3.3720,3.3720,126
2012-08-10,19:45:00,3.3720,3.3740,3.3720,3.3740,63
2012-08-10,19:50:00,3.3740,3.3745,3.3720,3.3725,90
2012-08-10,19:55:00,3.3725,3.3735,3.3715,3.3730,110
2012-08-10,20:00:00,3.3730,3.3730,3.3675,3.3695,461
2012-08-10,20:05:00,3.3695,3.3700,3.3670,3.3675,319
2012-08-10,20:10:00,3.3670,3.3675,3.3635,3.3670,902
2012-08-10,20:15:00,3.3670,3.3690,3.3670,3.3675,228
2012-08-10,20:20:00,3.3680,3.3680,3.3630,3.3640,558
2012-08-10,20:25:00,3.3635,3.3670,3.3625,3.3660,301
2012-08-10,20:30:00,3.3660,3.3700,3.3640,3.3670,459
2012-08-10,20:35:00,3.3665,3.3665,3.3605,3.3660,639
2012-08-10,20:40:00,3.3660,3.3670,3.3630,3.3660,282
2012-08-10,20:45:00,3.3660,3.3685,3.3625,3.3675,280
2012-08-10,20:50:00,3.3675,3.3725,3.3675,3.3725,207
2012-08-10,20:55:00,3.3725,3.3760,3.3720,3.3750,248
2012-08-10,21:00:00,3.3750,3.3790,3.3740,3.3765,343
2012-08-10,21:05:00,3.3765,3.3790,3.3745,3.3760,233
2012-08-10,21:10:00,3.3765,3.3790,3.3755,3.3790,93
2012-08-10,21:15:00,3.3780,3.3810,3.3755,3.3755,313
2012-08-10,21:20:00,3.3755,3.3760,3.3710,3.3720,289
2012-08-10,21:25:00,3.3720,3.3765,3.3715,3.3745,158
2012-08-10,21:30:00,3.3750,3.3755,3.3680,3.3685,371
2012-08-10,21:35:00,3.3680,3.3735,3.3670,3.3735,180
2012-08-10,21:40:00,3.3740,3.3770,3.3735,3.3745,174
2012-08-10,21:45:00,3.3745,3.3765,3.3720,3.3740,207
2012-08-10,21:50:00,3.3745,3.3765,3.3715,3.3760,189
2012-08-10,21:55:00,3.3755,3.3785,3.3750,3.3755,161
2012-08-10,22:00:00,3.3765,3.3795,3.3755,3.3755,246
2012-08-10,22:05:00,3.3755,3.3770,3.3730,3.3740,380
2012-08-10,22:10:00,3.3745,3.3835,3.3745,3.3830,534
2012-08-10,22:15:00,3.3830,3.3855,3.3805,3.3810,410
2012-08-10,22:20:00,3.3810,3.3840,3.3800,3.3840,267
2012-08-10,22:25:00,3.3845,3.3900,3.3840,3.3880,641
2012-08-10,22:30:00,3.3880,3.3965,3.3875,3.3925,1175
2012-08-10,22:35:00,3.3925,3.3960,3.3920,3.3960,456
2012-08-10,22:40:00,3.3960,3.4060,3.3960,3.4050,1127
2012-08-10,22:45:00,3.4055,3.4055,3.4010,3.4010,533
2012-08-10,22:50:00,3.4015,3.4015,3.3980,3.3995,445
2012-08-10,22:55:00,3.3990,3.3995,3.3975,3.3990,242
2012-08-10,23:00:00,3.3995,3.4015,3.3945,3.3945,722
2012-08-10,23:05:00,3.3940,3.3945,3.3875,3.3930,739
2012-08-10,23:10:00,3.3930,3.3930,3.3865,3.3875,372
2012-08-10,23:15:00,3.3875,3.3920,3.3870,3.3885,267
2012-08-10,23:20:00,3.3885,3.3925,3.3885,3.3910,232
2012-08-10,23:25:00,3.3910,3.3935,3.3910,3.3925,173
2012-08-10,23:30:00,3.3925,3.3935,3.3890,3.3915,428
2012-08-10,23:35:00,3.3915,3.3920,3.3895,3.3895,86
2012-08-10,23:40:00,3.3895,3.3920,3.3895,3.3905,113
2012-08-10,23:45:00,3.3905,3.3910,3.3895,3.3895,69
2012-08-10,23:50:00,3.3890,3.3940,3.3890,3.3940,303
2012-08-10,23:55:00,3.3940,3.3970,3.3935,3.3960,270
2012-08-11,00:00:00,3.3960,3.3985,3.3955,3.3955,196
2012-08-11,00:05:00,3.3955,3.3955,3.3935,3.3945,115
2012-08-11,00:10:00,3.3945,3.3960,3.3945,3.3960,85
2012-08-11,00:15:00,3.3955,3.3955,3.3950,3.3955,47
2012-08-11,00:20:00,3.3955,3.3975,3.3955,3.3975,68
2012-08-11,00:25:00,3.3975,3.3980,3.3965,3.3980,53
2012-08-11,00:30:00,3.3985,3.3985,3.3960,3.3975,90
2012-08-11,00:35:00,3.3970,3.3975,3.3945,3.3950,103
2012-08-11,00:40:00,3.3955,3.3975,3.3945,3.3965,100
2012-08-11,00:45:00,3.3960,3.3965,3.3935,3.3935,182
2012-08-11,00:50:00,3.3935,3.3950,3.3925,3.3945,307
2012-08-11,00:55:00,3.3945,3.3950,3.3910,3.3930,697
2012-08-11,01:00:00,3.3930,3.3935,3.3910,3.3925,146
2012-08-11,01:05:00,3.3930,3.3935,3.3910,3.3915,135
2012-08-11,01:10:00,3.3920,3.3920,3.3900,3.3920,76
2012-08-11,01:15:00,3.3915,3.3915,3.3905,3.3915,56
2012-08-11,01:20:00,3.3915,3.3930,3.3915,3.3925,149
2012-08-11,01:25:00,3.3920,3.3925,3.3920,3.3920,42
2012-08-11,01:30:00,3.3920,3.3940,3.3920,3.3925,128
2012-08-11,01:35:00,3.3925,3.3935,3.3920,3.3935,57
2012-08-11,01:40:00,3.3935,3.3955,3.3930,3.3950,145
2012-08-11,01:45:00,3.3950,3.3955,3.3940,3.3940,48
2012-08-11,01:50:00,3.3940,3.3945,3.3930,3.3935,48
2012-08-11,01:55:00,3.3935,3.3945,3.3925,3.3930,76
2012-08-11,02:00:00,3.3935,3.3945,3.3920,3.3930,45
2012-08-11,02:05:00,3.3920,3.3925,3.3920,3.3925,15
2012-08-11,02:10:00,3.3930,3.3935,3.3925,3.3930,15
2012-08-11,02:15:00,3.3935,3.3945,3.3925,3.3945,12
2012-08-11,02:20:00,3.3945,3.3945,3.3940,3.3945,16
2012-08-11,02:25:00,3.3935,3.3955,3.3935,3.3955,16
2012-08-11,02:30:00,3.3955,3.3970,3.3955,3.3970,44
2012-08-11,02:35:00,3.3975,3.3975,3.3965,3.3975,34
2012-08-11,02:40:00,3.3970,3.3985,3.3970,3.3980,50
2012-08-11,02:45:00,3.3980,3.3985,3.3970,3.3970,24
2012-08-11,02:50:00,3.3970,3.3990,3.3970,3.3975,35
2012-08-11,02:55:00,3.3975,3.4000,3.3975,3.3990,94
2012-08-11,03:00:00,3.3985,3.3990,3.3985,3.3990,17
2012-08-11,03:05:00,3.3990,3.3990,3.3980,3.3985,13
2012-08-11,03:10:00,3.3985,3.3995,3.3980,3.3990,52
2012-08-11,03:15:00,3.3990,3.4000,3.3990,3.3995,26
2012-08-11,03:20:00,3.3990,3.4010,3.3990,3.4005,37
2012-08-11,03:25:00,3.4000,3.4005,3.3995,3.4005,19
2012-08-11,03:30:00,3.4010,3.4015,3.3925,3.4010,43
2012-08-11,03:35:00,3.4015,3.4020,3.4005,3.4010,34
2012-08-11,03:40:00,3.4010,3.4030,3.4005,3.4030,56
2012-08-11,03:45:00,3.4030,3.4065,3.4030,3.4030,79
2012-08-11,03:50:00,3.4040,3.4040,3.4020,3.4035,31
2012-08-11,03:55:00,3.4035,3.4060,3.4035,3.4045,55
2012-08-11,04:00:00,3.4055,3.4065,3.4050,3.4055,38
2012-08-11,04:05:00,3.4050,3.4050,3.4040,3.4040,13
2012-08-11,04:10:00,3.4035,3.4045,3.4035,3.4035,18
2012-08-11,04:15:00,3.4035,3.4045,3.4035,3.4040,18
2012-08-11,04:20:00,3.4045,3.4055,3.4035,3.4055,31
2012-08-11,04:25:00,3.4040,3.4040,3.4025,3.4025,19
2012-08-11,04:30:00,3.4040,3.4050,3.4025,3.4040,21
2012-08-11,04:35:00,3.4025,3.4025,3.4025,3.4025,2
2012-08-11,04:40:00,3.4015,3.4025,3.4010,3.4025,4
2012-08-11,04:45:00,3.4025,3.4025,3.4025,3.4025,3
2012-08-11,04:50:00,3.4020,3.4030,3.3995,3.4025,46
2012-08-11,04:55:00,3.4025,3.4030,3.4015,3.4020,5
2012-08-11,05:00:00,3.4030,3.4060,3.4010,3.4030,19
2012-08-11,05:05:00,3.4030,3.4030,3.4020,3.4020,4
2012-08-11,05:10:00,3.4025,3.4055,3.4025,3.4055,10
2012-08-13,06:00:00,3.4000,3.4020,3.3975,3.3990,62
2012-08-13,06:05:00,3.3980,3.3990,3.3980,3.3990,4
2012-08-13,06:10:00,3.3975,3.3980,3.3970,3.3970,18
2012-08-13,06:15:00,3.3970,3.3980,3.3970,3.3980,3
2012-08-13,06:20:00,3.3980,3.3990,3.3980,3.3990,10
2012-08-13,06:25:00,3.3985,3.3990,3.3975,3.3975,6
2012-08-13,06:30:00,3.3985,3.3995,3.3980,3.3995,40
2012-08-13,06:35:00,3.3990,3.4000,3.3990,3.4000,8
2012-08-13,06:40:00,3.4000,3.4010,3.4000,3.4010,8
2012-08-13,06:50:00,3.4005,3.4005,3.3990,3.3990,12
2012-08-13,06:55:00,3.3990,3.3990,3.3990,3.3990,1
2012-08-13,07:00:00,3.3990,3.3990,3.3980,3.3980,14
2012-08-13,07:05:00,3.3995,3.3995,3.3980,3.3980,3
2012-08-13,07:10:00,3.3985,3.3985,3.3985,3.3985,2
2012-08-13,07:15:00,3.3980,3.4005,3.3980,3.4000,33
2012-08-13,07:20:00,3.3995,3.4005,3.3990,3.3990,8
2012-08-13,07:25:00,3.4000,3.4000,3.4000,3.4000,1
2012-08-13,07:30:00,3.4000,3.4005,3.4000,3.4005,16
2012-08-13,07:35:00,3.4010,3.4010,3.4000,3.4000,23
2012-08-13,07:40:00,3.4005,3.4010,3.4000,3.4000,12
2012-08-13,07:45:00,3.4005,3.4005,3.3995,3.3995,10
2012-08-13,07:50:00,3.3990,3.3995,3.3985,3.3990,32
2012-08-13,07:55:00,3.3995,3.3995,3.3965,3.3965,38
2012-08-13,08:00:00,3.3960,3.3970,3.3935,3.3960,99
2012-08-13,08:05:00,3.3955,3.3970,3.3955,3.3970,17
2012-08-13,08:10:00,3.3965,3.3965,3.3950,3.3960,39
2012-08-13,08:15:00,3.3955,3.3955,3.3940,3.3940,10
2012-08-13,08:20:00,3.3945,3.3955,3.3945,3.3955,8
2012-08-13,08:25:00,3.3950,3.3960,3.3950,3.3960,13
2012-08-13,08:30:00,3.3960,3.3960,3.3945,3.3945,19
2012-08-13,08:35:00,3.3945,3.3945,3.3920,3.3920,30
2012-08-13,08:40:00,3.3915,3.3935,3.3915,3.3935,47
2012-08-13,08:45:00,3.3940,3.3945,3.3935,3.3940,43
2012-08-13,08:50:00,3.3940,3.3940,3.3935,3.3935,12
2012-08-13,08:55:00,3.3930,3.3940,3.3920,3.3935,50
2012-08-13,09:00:00,3.3940,3.3950,3.3910,3.3930,88
2012-08-13,09:05:00,3.3935,3.3945,3.3905,3.3905,106
2012-08-13,09:10:00,3.3915,3.3920,3.3900,3.3910,83
2012-08-13,09:15:00,3.3915,3.3940,3.3905,3.3935,114
2012-08-13,09:20:00,3.3935,3.3945,3.3925,3.3925,67
2012-08-13,09:25:00,3.3925,3.3930,3.3915,3.3920,37
2012-08-13,09:30:00,3.3920,3.3930,3.3905,3.3905,108
2012-08-13,09:35:00,3.3905,3.3905,3.3865,3.3885,256
2012-08-13,09:40:00,3.3880,3.3920,3.3875,3.3920,154
2012-08-13,09:45:00,3.3915,3.3950,3.3905,3.3935,99
2012-08-13,09:50:00,3.3935,3.3940,3.3920,3.3920,26
2012-08-13,09:55:00,3.3920,3.3925,3.3915,3.3920,27
2012-08-13,10:00:00,3.3920,3.3940,3.3910,3.3925,81
2012-08-13,10:05:00,3.3930,3.3935,3.3915,3.3915,5
2012-08-13,10:10:00,3.3920,3.3935,3.3915,3.3935,18
2012-08-13,10:15:00,3.3935,3.3985,3.3935,3.3965,199
2012-08-13,10:20:00,3.3965,3.3970,3.3965,3.3970,9
2012-08-13,10:25:00,3.3970,3.3970,3.3960,3.3960,18
2012-08-13,10:30:00,3.3960,3.3965,3.3940,3.3955,142
2012-08-13,10:35:00,3.3960,3.3990,3.3955,3.3960,89
2012-08-13,10:40:00,3.3965,3.3980,3.3960,3.3965,58
2012-08-13,10:45:00,3.3965,3.3975,3.3945,3.3955,56
2012-08-13,10:50:00,3.3955,3.3970,3.3940,3.3940,63
2012-08-13,10:55:00,3.3950,3.3955,3.3925,3.3925,51
2012-08-13,11:00:00,3.3935,3.3945,3.3925,3.3930,67
2012-08-13,11:05:00,3.3935,3.3935,3.3920,3.3925,41
2012-08-13,11:10:00,3.3930,3.3940,3.3910,3.3940,31
2012-08-13,11:15:00,3.3930,3.3935,3.3920,3.3920,18
2012-08-13,11:20:00,3.3915,3.3915,3.3895,3.3915,106
2012-08-13,11:25:00,3.3915,3.3930,3.3915,3.3930,24
2012-08-13,11:30:00,3.3920,3.3930,3.3920,3.3930,3
2012-08-13,11:35:00,3.3935,3.3935,3.3925,3.3935,14
2012-08-13,11:40:00,3.3935,3.3940,3.3935,3.3935,11
2012-08-13,11:45:00,3.3935,3.3950,3.3930,3.3940,15
2012-08-13,11:50:00,3.3945,3.3955,3.3930,3.3950,51
2012-08-13,11:55:00,3.3955,3.3955,3.3930,3.3930,22
2012-08-13,12:00:00,3.3940,3.3950,3.3935,3.3945,8
2012-08-13,12:05:00,3.3930,3.3940,3.3930,3.3940,3
2012-08-13,12:10:00,3.3940,3.3940,3.3940,3.3940,4
2012-08-13,12:15:00,3.3930,3.3930,3.3915,3.3915,18
2012-08-13,12:20:00,3.3915,3.3915,3.3900,3.3900,13
2012-08-13,12:25:00,3.3920,3.3925,3.3920,3.3925,5
2012-08-13,12:30:00,3.3915,3.3915,3.3890,3.3890,43
2012-08-13,12:35:00,3.3890,3.3890,3.3875,3.3885,67
2012-08-13,12:40:00,3.3885,3.3885,3.3875,3.3880,51
2012-08-13,12:45:00,3.3880,3.3930,3.3880,3.3905,111
2012-08-13,12:50:00,3.3910,3.3910,3.3910,3.3910,3
2012-08-13,12:55:00,3.3905,3.3905,3.3890,3.3890,16
2012-08-13,13:00:00,3.3890,3.3890,3.3865,3.3865,48
2012-08-13,13:05:00,3.3865,3.3880,3.3865,3.3875,35
2012-08-13,13:10:00,3.3885,3.3900,3.3875,3.3880,13
2012-08-13,13:15:00,3.3880,3.3880,3.3875,3.3880,9
2012-08-13,13:20:00,3.3885,3.3885,3.3845,3.3860,96
2012-08-13,13:25:00,3.3865,3.3870,3.3860,3.3870,19
2012-08-13,13:30:00,3.3870,3.3880,3.3860,3.3860,33
2012-08-13,13:35:00,3.3855,3.3870,3.3845,3.3860,110
2012-08-13,13:40:00,3.3855,3.3860,3.3855,3.3855,31
2012-08-13,13:45:00,3.3855,3.3855,3.3820,3.3835,219
2012-08-13,13:50:00,3.3830,3.3850,3.3830,3.3845,90
2012-08-13,13:55:00,3.3840,3.3845,3.3825,3.3830,71
2012-08-13,14:00:00,3.3825,3.3830,3.3805,3.3810,156
2012-08-13,14:05:00,3.3805,3.3815,3.3790,3.3805,292
2012-08-13,14:10:00,3.3800,3.3815,3.3770,3.3815,304
2012-08-13,14:15:00,3.3810,3.3820,3.3750,3.3770,438
2012-08-13,14:20:00,3.3765,3.3770,3.3750,3.3760,181
2012-08-13,14:25:00,3.3760,3.3765,3.3715,3.3725,244
2012-08-13,14:30:00,3.3720,3.3720,3.3690,3.3690,362
2012-08-13,14:35:00,3.3690,3.3705,3.3685,3.3705,219
2012-08-13,14:40:00,3.3700,3.3720,3.3695,3.3705,109
2012-08-13,14:45:00,3.3705,3.3710,3.3685,3.3700,180
2012-08-13,14:50:00,3.3700,3.3715,3.3695,3.3715,152
2012-08-13,14:55:00,3.3715,3.3745,3.3710,3.3745,172
2012-08-13,15:00:00,3.3745,3.3770,3.3745,3.3755,93
2012-08-13,15:05:00,3.3765,3.3765,3.3730,3.3740,101
2012-08-13,15:10:00,3.3740,3.3755,3.3720,3.3755,150
2012-08-13,15:15:00,3.3755,3.3775,3.3725,3.3735,118
2012-08-13,15:20:00,3.3745,3.3750,3.3715,3.3715,108
2012-08-13,15:25:00,3.3715,3.3730,3.3710,3.3725,69
2012-08-13,15:30:00,3.3725,3.3745,3.3715,3.3720,63
2012-08-13,15:35:00,3.3715,3.3715,3.3645,3.3650,309
2012-08-13,15:40:00,3.3645,3.3660,3.3645,3.3645,91
2012-08-13,15:45:00,3.3645,3.3675,3.3635,3.3655,101
2012-08-13,15:50:00,3.3655,3.3660,3.3645,3.3650,85
2012-08-13,15:55:00,3.3650,3.3670,3.3645,3.3670,80
2012-08-13,16:00:00,3.3670,3.3670,3.3635,3.3635,159
2012-08-13,16:05:00,3.3640,3.3645,3.3600,3.3615,313
2012-08-13,16:10:00,3.3615,3.3635,3.3615,3.3625,164
2012-08-13,16:15:00,3.3630,3.3635,3.3615,3.3620,139
2012-08-13,16:20:00,3.3620,3.3625,3.3585,3.3590,169
2012-08-13,16:25:00,3.3590,3.3600,3.3585,3.3595,121
2012-08-13,16:30:00,3.3590,3.3655,3.3590,3.3650,162
2012-08-13,16:35:00,3.3645,3.3665,3.3635,3.3640,93
2012-08-13,16:40:00,3.3645,3.3655,3.3625,3.3630,84
2012-08-13,16:45:00,3.3630,3.3645,3.3625,3.3625,41
2012-08-13,16:50:00,3.3620,3.3630,3.3600,3.3610,187
2012-08-13,16:55:00,3.3600,3.3630,3.3595,3.3630,122
2012-08-13,17:00:00,3.3640,3.3740,3.3640,3.3715,552
2012-08-13,17:05:00,3.3715,3.3805,3.3700,3.3705,850
2012-08-13,17:10:00,3.3705,3.3740,3.3700,3.3730,232
2012-08-13,17:15:00,3.3735,3.3765,3.3735,3.3760,103
2012-08-13,17:20:00,3.3760,3.3775,3.3745,3.3750,90
2012-08-13,17:25:00,3.3745,3.3755,3.3740,3.3745,89
2012-08-13,17:30:00,3.3745,3.3745,3.3710,3.3720,70
2012-08-13,17:35:00,3.3715,3.3745,3.3715,3.3730,38
2012-08-13,17:40:00,3.3725,3.3740,3.3720,3.3740,63
2012-08-13,17:45:00,3.3745,3.3760,3.3740,3.3760,69
2012-08-13,17:50:00,3.3755,3.3755,3.3740,3.3755,37
2012-08-13,17:55:00,3.3750,3.3750,3.3720,3.3720,43
2012-08-13,18:00:00,3.3720,3.3755,3.3720,3.3755,59
2012-08-13,18:05:00,3.3755,3.3775,3.3755,3.3755,37
2012-08-13,18:10:00,3.3750,3.3775,3.3745,3.3775,54
2012-08-13,18:15:00,3.3770,3.3790,3.3755,3.3780,129
2012-08-13,18:20:00,3.3780,3.3790,3.3735,3.3735,104
2012-08-13,18:25:00,3.3740,3.3755,3.3725,3.3735,233
2012-08-13,18:30:00,3.3730,3.3750,3.3725,3.3735,69
2012-08-13,18:35:00,3.3735,3.3740,3.3720,3.3725,37
2012-08-13,18:40:00,3.3730,3.3735,3.3725,3.3730,36
2012-08-13,18:45:00,3.3735,3.3740,3.3725,3.3740,23
2012-08-13,18:50:00,3.3735,3.3740,3.3710,3.3715,72
2012-08-13,18:55:00,3.3715,3.3740,3.3700,3.3735,113
2012-08-13,19:00:00,3.3735,3.3755,3.3730,3.3740,104
2012-08-13,19:05:00,3.3740,3.3760,3.3720,3.3760,36
2012-08-13,19:10:00,3.3755,3.3805,3.3750,3.3800,353
2012-08-13,19:15:00,3.3800,3.3805,3.3775,3.3780,73
2012-08-13,19:20:00,3.3780,3.3780,3.3725,3.3750,273
2012-08-13,19:25:00,3.3745,3.3745,3.3725,3.3735,87
2012-08-13,19:30:00,3.3740,3.3770,3.3725,3.3730,118
2012-08-13,19:35:00,3.3725,3.3750,3.3725,3.3740,103
2012-08-13,19:40:00,3.3735,3.3745,3.3735,3.3740,31
2012-08-13,19:45:00,3.3735,3.3745,3.3735,3.3740,48
2012-08-13,19:50:00,3.3740,3.3745,3.3720,3.3725,168
2012-08-13,19:55:00,3.3720,3.3725,3.3710,3.3710,138
2012-08-13,20:00:00,3.3715,3.3715,3.3660,3.3660,291
2012-08-13,20:05:00,3.3660,3.3690,3.3660,3.3670,247
2012-08-13,20:10:00,3.3675,3.3675,3.3625,3.3630,648
2012-08-13,20:15:00,3.3630,3.3660,3.3630,3.3650,117
2012-08-13,20:20:00,3.3650,3.3655,3.3630,3.3640,264
2012-08-13,20:25:00,3.3645,3.3655,3.3635,3.3655,149
2012-08-13,20:30:00,3.3650,3.3675,3.3635,3.3675,274
2012-08-13,20:35:00,3.3680,3.3690,3.3660,3.3675,252
2012-08-13,20:40:00,3.3670,3.3670,3.3650,3.3650,126
2012-08-13,20:45:00,3.3650,3.3650,3.3625,3.3630,218
2012-08-13,20:50:00,3.3625,3.3645,3.3620,3.3640,305
2012-08-13,20:55:00,3.3635,3.3655,3.3625,3.3650,125
2012-08-13,21:00:00,3.3645,3.3650,3.3620,3.3640,257
2012-08-13,21:05:00,3.3635,3.3645,3.3600,3.3600,230
2012-08-13,21:10:00,3.3605,3.3610,3.3560,3.3565,594
2012-08-13,21:15:00,3.3565,3.3580,3.3550,3.3565,287
2012-08-13,21:20:00,3.3570,3.3595,3.3560,3.3580,211
2012-08-13,21:25:00,3.3570,3.3585,3.3565,3.3575,190
2012-08-13,21:30:00,3.3580,3.3600,3.3530,3.3555,504
2012-08-13,21:35:00,3.3560,3.3570,3.3545,3.3555,297
2012-08-13,21:40:00,3.3550,3.3590,3.3545,3.3570,233
2012-08-13,21:45:00,3.3565,3.3590,3.3565,3.3580,148
2012-08-13,21:50:00,3.3585,3.3650,3.3580,3.3625,664
2012-08-13,21:55:00,3.3630,3.3640,3.3610,3.3630,229
2012-08-13,22:00:00,3.3630,3.3645,3.3610,3.3625,321
2012-08-13,22:05:00,3.3620,3.3620,3.3560,3.3570,473
2012-08-13,22:10:00,3.3575,3.3595,3.3555,3.3595,387
2012-08-13,22:15:00,3.3595,3.3595,3.3565,3.3580,111
2012-08-13,22:20:00,3.3575,3.3585,3.3500,3.3535,1118
2012-08-13,22:25:00,3.3535,3.3535,3.3490,3.3525,496
2012-08-13,22:30:00,3.3525,3.3525,3.3465,3.3505,415
2012-08-13,22:35:00,3.3505,3.3510,3.3475,3.3510,151
2012-08-13,22:40:00,3.3505,3.3535,3.3495,3.3520,271
2012-08-13,22:45:00,3.3525,3.3525,3.3500,3.3505,204
2012-08-13,22:50:00,3.3500,3.3510,3.3470,3.3480,288
2012-08-13,22:55:00,3.3480,3.3505,3.3465,3.3495,253
2012-08-13,23:00:00,3.3495,3.3495,3.3430,3.3440,572
2012-08-13,23:05:00,3.3440,3.3440,3.3420,3.3440,339
2012-08-13,23:10:00,3.3440,3.3450,3.3420,3.3450,241
2012-08-13,23:15:00,3.3445,3.3455,3.3430,3.3440,202
2012-08-13,23:20:00,3.3445,3.3450,3.3430,3.3430,220
2012-08-13,23:25:00,3.3430,3.3480,3.3430,3.3445,203
2012-08-13,23:30:00,3.3440,3.3465,3.3440,3.3445,148
2012-08-13,23:35:00,3.3445,3.3460,3.3430,3.3460,329
2012-08-13,23:40:00,3.3455,3.3460,3.3435,3.3450,95
2012-08-13,23:45:00,3.3450,3.3465,3.3445,3.3445,171
2012-08-13,23:50:00,3.3445,3.3455,3.3435,3.3445,150
2012-08-13,23:55:00,3.3445,3.3480,3.3440,3.3460,207
2012-08-14,00:00:00,3.3460,3.3480,3.3435,3.3465,237
2012-08-14,00:05:00,3.3465,3.3480,3.3455,3.3465,126
2012-08-14,00:10:00,3.3460,3.3505,3.3460,3.3495,257
2012-08-14,00:15:00,3.3495,3.3505,3.3490,3.3505,165
2012-08-14,00:20:00,3.3505,3.3505,3.3485,3.3490,95
2012-08-14,00:25:00,3.3490,3.3515,3.3485,3.3500,115
2012-08-14,00:30:00,3.3500,3.3520,3.3500,3.3510,171
2012-08-14,00:35:00,3.3510,3.3520,3.3505,3.3505,165
2012-08-14,00:40:00,3.3510,3.3520,3.3505,3.3510,116
2012-08-14,00:45:00,3.3510,3.3510,3.3495,3.3505,175
2012-08-14,00:50:00,3.3500,3.3520,3.3500,3.3520,229
2012-08-14,00:55:00,3.3520,3.3550,3.3505,3.3545,613
2012-08-14,01:00:00,3.3545,3.3550,3.3525,3.3530,272
2012-08-14,01:05:00,3.3530,3.3530,3.3505,3.3510,98
2012-08-14,01:10:00,3.3510,3.3515,3.3495,3.3505,160
2012-08-14,01:15:00,3.3505,3.3510,3.3500,3.3500,39
2012-08-14,01:20:00,3.3505,3.3510,3.3480,3.3505,227
2012-08-14,01:25:00,3.3510,3.3510,3.3490,3.3490,185
2012-08-14,01:30:00,3.3495,3.3495,3.3470,3.3470,97
2012-08-14,01:35:00,3.3470,3.3485,3.3465,3.3475,112
2012-08-14,01:40:00,3.3470,3.3485,3.3465,3.3470,148
2012-08-14,01:45:00,3.3475,3.3495,3.3475,3.3495,73
2012-08-14,01:50:00,3.3495,3.3505,3.3490,3.3500,60
2012-08-14,01:55:00,3.3500,3.3515,3.3500,3.3510,114
2012-08-14,02:00:00,3.3505,3.3515,3.3505,3.3505,30
2012-08-14,02:05:00,3.3505,3.3515,3.3500,3.3510,43
2012-08-14,02:10:00,3.3510,3.3520,3.3505,3.3520,39
2012-08-14,02:15:00,3.3515,3.3525,3.3505,3.3525,46
2012-08-14,02:20:00,3.3520,3.3530,3.3520,3.3530,40
2012-08-14,02:25:00,3.3535,3.3535,3.3525,3.3535,44
2012-08-14,02:30:00,3.3535,3.3535,3.3535,3.3535,31
2012-08-14,02:35:00,3.3530,3.3530,3.3520,3.3525,16
2012-08-14,02:40:00,3.3530,3.3530,3.3515,3.3515,32
2012-08-14,02:45:00,3.3520,3.3520,3.3515,3.3515,53
2012-08-14,02:50:00,3.3520,3.3535,3.3520,3.3535,7
2012-08-14,02:55:00,3.3535,3.3535,3.3530,3.3530,33
2012-08-14,03:00:00,3.3535,3.3535,3.3525,3.3525,19
2012-08-14,03:05:00,3.3525,3.3525,3.3520,3.3520,10
2012-08-14,03:10:00,3.3520,3.3525,3.3515,3.3525,9
2012-08-14,03:15:00,3.3530,3.3530,3.3525,3.3525,4
2012-08-14,03:20:00,3.3515,3.3525,3.3510,3.3510,35
2012-08-14,03:25:00,3.3520,3.3520,3.3510,3.3520,13
2012-08-14,03:30:00,3.3510,3.3535,3.3510,3.3520,13
2012-08-14,03:35:00,3.3520,3.3530,3.3510,3.3525,20
2012-08-14,03:40:00,3.3525,3.3535,3.3525,3.3530,58
2012-08-14,03:45:00,3.3535,3.3535,3.3525,3.3530,18
2012-08-14,03:50:00,3.3530,3.3530,3.3515,3.3515,21
2012-08-14,03:55:00,3.3520,3.3535,3.3515,3.3535,20
2012-08-14,04:00:00,3.3535,3.3535,3.3530,3.3535,42
2012-08-14,04:05:00,3.3535,3.3535,3.3530,3.3530,3
2012-08-14,04:10:00,3.3535,3.3535,3.3530,3.3535,32
2012-08-14,04:15:00,3.3535,3.3535,3.3530,3.3535,5
2012-08-14,04:20:00,3.3530,3.3535,3.3530,3.3535,6
2012-08-14,04:25:00,3.3535,3.3535,3.3530,3.3535,7
2012-08-14,04:30:00,3.3535,3.3535,3.3530,3.3535,11
2012-08-14,04:35:00,3.3525,3.3530,3.3525,3.3525,12
2012-08-14,04:40:00,3.3530,3.3530,3.3520,3.3520,3
2012-08-14,04:45:00,3.3520,3.3520,3.3520,3.3520,1
2012-08-14,04:50:00,3.3530,3.3535,3.3530,3.3530,43
2012-08-14,04:55:00,3.3530,3.3530,3.3525,3.3525,4
2012-08-14,05:00:00,3.3530,3.3530,3.3530,3.3530,4
2012-08-14,05:05:00,3.3525,3.3525,3.3520,3.3525,4
2012-08-14,05:10:00,3.3525,3.3525,3.3525,3.3525,15
2012-08-14,06:00:00,3.3535,3.3545,3.3530,3.3545,62
2012-08-14,06:05:00,3.3550,3.3555,3.3550,3.3555,5
2012-08-14,06:10:00,3.3545,3.3555,3.3540,3.3555,16
2012-08-14,06:15:00,3.3555,3.3555,3.3550,3.3550,17
2012-08-14,06:20:00,3.3545,3.3550,3.3545,3.3545,34
2012-08-14,06:25:00,3.3555,3.3560,3.3555,3.3560,3
2012-08-14,06:30:00,3.3550,3.3555,3.3540,3.3555,11
2012-08-14,06:35:00,3.3545,3.3560,3.3540,3.3560,11
2012-08-14,06:40:00,3.3555,3.3565,3.3550,3.3550,8
2012-08-14,06:45:00,3.3560,3.3560,3.3555,3.3555,4
2012-08-14,06:55:00,3.3555,3.3555,3.3555,3.3555,1
2012-08-14,07:00:00,3.3565,3.3570,3.3565,3.3570,23
2012-08-14,07:05:00,3.3565,3.3570,3.3560,3.3560,27
2012-08-14,07:10:00,3.3555,3.3560,3.3555,3.3560,4
2012-08-14,07:15:00,3.3550,3.3555,3.3550,3.3555,7
2012-08-14,07:20:00,3.3555,3.3555,3.3555,3.3555,1
2012-08-14,07:25:00,3.3560,3.3565,3.3555,3.3560,16
2012-08-14,07:30:00,3.3555,3.3560,3.3555,3.3560,3
2012-08-14,07:35:00,3.3555,3.3560,3.3555,3.3560,32
2012-08-14,07:40:00,3.3560,3.3560,3.3555,3.3555,7
2012-08-14,07:45:00,3.3560,3.3570,3.3555,3.3565,27
2012-08-14,07:50:00,3.3560,3.3560,3.3560,3.3560,7
2012-08-14,07:55:00,3.3555,3.3555,3.3540,3.3540,15
2012-08-14,08:00:00,3.3550,3.3560,3.3535,3.3560,16
2012-08-14,08:05:00,3.3560,3.3570,3.3550,3.3570,27
2012-08-14,08:10:00,3.3570,3.3575,3.3570,3.3575,6
2012-08-14,08:15:00,3.3575,3.3590,3.3575,3.3585,46
2012-08-14,08:20:00,3.3585,3.3595,3.3575,3.3575,32
2012-08-14,08:25:00,3.3580,3.3580,3.3570,3.3570,32
2012-08-14,08:30:00,3.3570,3.3585,3.3570,3.3575,18
2012-08-14,08:35:00,3.3575,3.3580,3.3570,3.3580,25
2012-08-14,08:40:00,3.3590,3.3595,3.3580,3.3590,32
2012-08-14,08:45:00,3.3585,3.3600,3.3585,3.3600,45
2012-08-14,08:50:00,3.3600,3.3615,3.3600,3.3605,38
2012-08-14,08:55:00,3.3610,3.3665,3.3610,3.3655,282
2012-08-14,09:00:00,3.3660,3.3665,3.3615,3.3660,401
2012-08-14,09:05:00,3.3665,3.3670,3.3620,3.3620,195
2012-08-14,09:10:00,3.3615,3.3650,3.3615,3.3640,148
2012-08-14,09:15:00,3.3630,3.3670,3.3630,3.3665,98
2012-08-14,09:20:00,3.3665,3.3675,3.3650,3.3665,102
2012-08-14,09:25:00,3.3660,3.3675,3.3660,3.3665,57
2012-08-14,09:30:00,3.3675,3.3700,3.3670,3.3695,226
2012-08-14,09:35:00,3.3690,3.3690,3.3670,3.3685,15
2012-08-14,09:40:00,3.3675,3.3675,3.3640,3.3650,84
2012-08-14,09:45:00,3.3650,3.3660,3.3635,3.3650,75
2012-08-14,09:50:00,3.3650,3.3655,3.3635,3.3655,64
2012-08-14,09:55:00,3.3650,3.3660,3.3635,3.3645,108
2012-08-14,10:00:00,3.3650,3.3660,3.3630,3.3650,155
2012-08-14,10:05:00,3.3645,3.3655,3.3630,3.3635,48
2012-08-14,10:10:00,3.3630,3.3640,3.3625,3.3635,50
2012-08-14,10:15:00,3.3635,3.3640,3.3635,3.3640,16
2012-08-14,10:20:00,3.3635,3.3635,3.3620,3.3620,34
2012-08-14,10:25:00,3.3620,3.3630,3.3620,3.3630,14
2012-08-14,10:30:00,3.3630,3.3635,3.3580,3.3580,144
2012-08-14,10:35:00,3.3575,3.3575,3.3545,3.3560,241
2012-08-14,10:40:00,3.3570,3.3575,3.3560,3.3570,49
2012-08-14,10:45:00,3.3565,3.3570,3.3465,3.3510,496
2012-08-14,10:50:00,3.3505,3.3505,3.3365,3.3425,867
2012-08-14,10:55:00,3.3430,3.3445,3.3420,3.3435,244
2012-08-14,11:00:00,3.3435,3.3465,3.3435,3.3465,138
2012-08-14,11:05:00,3.3460,3.3470,3.3445,3.3450,69
2012-08-14,11:10:00,3.3450,3.3460,3.3435,3.3450,77
2012-08-14,11:15:00,3.3445,3.3450,3.3440,3.3440,39
2012-08-14,11:20:00,3.3445,3.3450,3.3435,3.3450,29
2012-08-14,11:25:00,3.3440,3.3460,3.3435,3.3450,86
2012-08-14,11:30:00,3.3450,3.3455,3.3445,3.3445,11
2012-08-14,11:35:00,3.3445,3.3445,3.3430,3.3430,24
2012-08-14,11:40:00,3.3425,3.3430,3.3415,3.3420,94
2012-08-14,11:45:00,3.3420,3.3425,3.3410,3.3425,45
2012-08-14,11:50:00,3.3430,3.3430,3.3425,3.3430,32
2012-08-14,11:55:00,3.3430,3.3435,3.3425,3.3425,21
2012-08-14,12:00:00,3.3430,3.3435,3.3425,3.3430,26
2012-08-14,12:05:00,3.3425,3.3425,3.3420,3.3425,6
2012-08-14,12:10:00,3.3425,3.3425,3.3420,3.3420,15
2012-08-14,12:15:00,3.3415,3.3415,3.3410,3.3415,21
2012-08-14,12:20:00,3.3415,3.3415,3.3405,3.3410,50
2012-08-14,12:25:00,3.3415,3.3425,3.3410,3.3425,44
2012-08-14,12:30:00,3.3415,3.3415,3.3380,3.3385,142
2012-08-14,12:35:00,3.3385,3.3400,3.3375,3.3385,179
2012-08-14,12:40:00,3.3380,3.3405,3.3380,3.3400,59
2012-08-14,12:45:00,3.3400,3.3430,3.3400,3.3425,68
2012-08-14,12:50:00,3.3430,3.3430,3.3415,3.3420,33
2012-08-14,12:55:00,3.3420,3.3425,3.3410,3.3425,24
2012-08-14,13:00:00,3.3430,3.3445,3.3415,3.3445,77
2012-08-14,13:05:00,3.3440,3.3440,3.3395,3.3400,109
2012-08-14,13:10:00,3.3400,3.3410,3.3395,3.3400,37
2012-08-14,13:15:00,3.3395,3.3400,3.3395,3.3400,9
2012-08-14,13:20:00,3.3395,3.3395,3.3385,3.3390,123
2012-08-14,13:25:00,3.3385,3.3390,3.3380,3.3390,69
2012-08-14,13:30:00,3.3385,3.3420,3.3380,3.3420,145
2012-08-14,13:35:00,3.3420,3.3435,3.3400,3.3400,124
2012-08-14,13:40:00,3.3400,3.3405,3.3395,3.3405,62
2012-08-14,13:45:00,3.3410,3.3475,3.3410,3.3470,330
2012-08-14,13:50:00,3.3475,3.3480,3.3450,3.3450,149
2012-08-14,13:55:00,3.3450,3.3460,3.3430,3.3455,92
2012-08-14,14:00:00,3.3455,3.3475,3.3450,3.3475,160
2012-08-14,14:05:00,3.3475,3.3550,3.3475,3.3545,427
2012-08-14,14:10:00,3.3550,3.3580,3.3545,3.3570,503
2012-08-14,14:15:00,3.3570,3.3585,3.3565,3.3565,288
2012-08-14,14:20:00,3.3570,3.3575,3.3545,3.3550,151
2012-08-14,14:25:00,3.3550,3.3590,3.3550,3.3585,202
2012-08-14,14:30:00,3.3580,3.3640,3.3580,3.3630,344
2012-08-14,14:35:00,3.3630,3.3650,3.3615,3.3625,285
2012-08-14,14:40:00,3.3630,3.3675,3.3625,3.3665,281
2012-08-14,14:45:00,3.3665,3.3710,3.3665,3.3690,622
2012-08-14,14:50:00,3.3690,3.3710,3.3670,3.3700,206
2012-08-14,14:55:00,3.3695,3.3760,3.3695,3.3705,575
2012-08-14,15:00:00,3.3705,3.3720,3.3695,3.3710,260
2012-08-14,15:05:00,3.3705,3.3735,3.3700,3.3725,129
2012-08-14,15:10:00,3.3725,3.3735,3.3715,3.3725,130
2012-08-14,15:15:00,3.3725,3.3760,3.3725,3.3750,256
2012-08-14,15:20:00,3.3750,3.3800,3.3745,3.3790,277
2012-08-14,15:25:00,3.3790,3.3790,3.3760,3.3760,152
2012-08-14,15:30:00,3.3765,3.3780,3.3760,3.3775,206
2012-08-14,15:35:00,3.3775,3.3775,3.3735,3.3745,176
2012-08-14,15:40:00,3.3740,3.3745,3.3715,3.3730,211
2012-08-14,15:45:00,3.3725,3.3730,3.3715,3.3715,68
2012-08-14,15:50:00,3.3710,3.3735,3.3710,3.3735,138
2012-08-14,15:55:00,3.3740,3.3750,3.3710,3.3710,105
2012-08-14,16:00:00,3.3715,3.3735,3.3705,3.3710,139
2012-08-14,16:05:00,3.3715,3.3725,3.3715,3.3725,43
2012-08-14,16:10:00,3.3720,3.3725,3.3715,3.3725,29
2012-08-14,16:15:00,3.3725,3.3750,3.3725,3.3750,123
2012-08-14,16:20:00,3.3755,3.3760,3.3750,3.3750,77
2012-08-14,16:25:00,3.3745,3.3745,3.3715,3.3720,60
2012-08-14,16:30:00,3.3730,3.3735,3.3685,3.3685,99
2012-08-14,16:35:00,3.3685,3.3695,3.3680,3.3690,77
2012-08-14,16:40:00,3.3690,3.3690,3.3670,3.3680,66
2012-08-14,16:45:00,3.3680,3.3695,3.3675,3.3685,44
2012-08-14,16:50:00,3.3685,3.3690,3.3680,3.3680,32
2012-08-14,16:55:00,3.3685,3.3690,3.3680,3.3680,37
2012-08-14,17:00:00,3.3680,3.3695,3.3650,3.3655,220
2012-08-14,17:05:00,3.3655,3.3680,3.3650,3.3675,132
2012-08-14,17:10:00,3.3675,3.3695,3.3670,3.3685,117
2012-08-14,17:15:00,3.3685,3.3715,3.3675,3.3715,81
2012-08-14,17:20:00,3.3720,3.3720,3.3705,3.3710,63
2012-08-14,17:25:00,3.3705,3.3720,3.3705,3.3715,61
2012-08-14,17:30:00,3.3715,3.3730,3.3710,3.3710,137
2012-08-14,17:35:00,3.3705,3.3710,3.3670,3.3705,154
2012-08-14,17:40:00,3.3710,3.3715,3.3685,3.3685,54
2012-08-14,17:45:00,3.3680,3.3685,3.3655,3.3660,63
2012-08-14,17:50:00,3.3660,3.3670,3.3655,3.3670,46
2012-08-14,17:55:00,3.3670,3.3675,3.3665,3.3675,35
2012-08-14,18:00:00,3.3675,3.3680,3.3660,3.3660,51
2012-08-14,18:05:00,3.3660,3.3660,3.3640,3.3645,64
2012-08-14,18:10:00,3.3645,3.3680,3.3645,3.3675,84
2012-08-14,18:15:00,3.3675,3.3685,3.3675,3.3680,39
2012-08-14,18:20:00,3.3680,3.3680,3.3625,3.3625,98
2012-08-14,18:25:00,3.3630,3.3660,3.3630,3.3660,62
2012-08-14,18:30:00,3.3665,3.3675,3.3655,3.3655,94
2012-08-14,18:35:00,3.3660,3.3680,3.3660,3.3670,32
2012-08-14,18:40:00,3.3675,3.3675,3.3670,3.3675,17
2012-08-14,18:45:00,3.3670,3.3675,3.3650,3.3655,31
2012-08-14,18:50:00,3.3660,3.3665,3.3645,3.3650,18
2012-08-14,18:55:00,3.3650,3.3655,3.3635,3.3640,81
2012-08-14,19:00:00,3.3645,3.3645,3.3610,3.3615,101
2012-08-14,19:05:00,3.3610,3.3620,3.3605,3.3610,112
2012-08-14,19:10:00,3.3610,3.3620,3.3605,3.3615,41
2012-08-14,19:15:00,3.3620,3.3630,3.3615,3.3620,37
2012-08-14,19:20:00,3.3615,3.3620,3.3605,3.3610,64
2012-08-14,19:25:00,3.3615,3.3620,3.3610,3.3610,72
2012-08-14,19:30:00,3.3615,3.3615,3.3595,3.3610,138
2012-08-14,19:35:00,3.3605,3.3620,3.3600,3.3600,186
2012-08-14,19:40:00,3.3605,3.3620,3.3600,3.3610,70
2012-08-14,19:45:00,3.3610,3.3635,3.3605,3.3620,84
2012-08-14,19:50:00,3.3620,3.3630,3.3610,3.3615,51
2012-08-14,19:55:00,3.3615,3.3620,3.3610,3.3610,61
2012-08-14,20:00:00,3.3615,3.3650,3.3615,3.3650,126
2012-08-14,20:05:00,3.3650,3.3700,3.3640,3.3700,340
2012-08-14,20:10:00,3.3695,3.3730,3.3690,3.3710,426
2012-08-14,20:15:00,3.3715,3.3720,3.3705,3.3710,156
2012-08-14,20:20:00,3.3715,3.3725,3.3700,3.3700,185
2012-08-14,20:25:00,3.3700,3.3705,3.3690,3.3695,185
2012-08-14,20:30:00,3.3700,3.3770,3.3685,3.3740,612
2012-08-14,20:35:00,3.3735,3.3760,3.3710,3.3715,183
2012-08-14,20:40:00,3.3710,3.3725,3.3600,3.3640,1130
2012-08-14,20:45:00,3.3635,3.3645,3.3560,3.3610,646
2012-08-14,20:50:00,3.3610,3.3625,3.3570,3.3615,370
2012-08-14,20:55:00,3.3615,3.3615,3.3575,3.3600,182
2012-08-14,21:00:00,3.3595,3.3670,3.3575,3.3645,474
2012-08-14,21:05:00,3.3645,3.3680,3.3635,3.3660,230
2012-08-14,21:10:00,3.3670,3.3690,3.3660,3.3665,214
2012-08-14,21:15:00,3.3665,3.3665,3.3625,3.3625,154
2012-08-14,21:20:00,3.3625,3.3635,3.3600,3.3635,124
2012-08-14,21:25:00,3.3635,3.3635,3.3600,3.3630,78
2012-08-14,21:30:00,3.3630,3.3685,3.3605,3.3610,389
2012-08-14,21:35:00,3.3610,3.3635,3.3590,3.3615,311
2012-08-14,21:40:00,3.3610,3.3610,3.3565,3.3585,453
2012-08-14,21:45:00,3.3585,3.3620,3.3555,3.3605,253
2012-08-14,21:50:00,3.3605,3.3620,3.3560,3.3560,140
2012-08-14,21:55:00,3.3560,3.3595,3.3530,3.3570,449
2012-08-14,22:00:00,3.3580,3.3620,3.3575,3.3600,225
2012-08-14,22:05:00,3.3605,3.3615,3.3560,3.3560,208
2012-08-14,22:10:00,3.3560,3.3615,3.3555,3.3600,260
2012-08-14,22:15:00,3.3610,3.3615,3.3570,3.3585,148
2012-08-14,22:20:00,3.3580,3.3580,3.3555,3.3570,139
2012-08-14,22:25:00,3.3570,3.3580,3.3540,3.3575,328
2012-08-14,22:30:00,3.3575,3.3580,3.3550,3.3555,366
2012-08-14,22:35:00,3.3555,3.3560,3.3535,3.3550,222
2012-08-14,22:40:00,3.3545,3.3560,3.3535,3.3550,204
2012-08-14,22:45:00,3.3550,3.3570,3.3550,3.3560,120
2012-08-14,22:50:00,3.3565,3.3595,3.3565,3.3585,156
2012-08-14,22:55:00,3.3580,3.3630,3.3580,3.3625,228
2012-08-14,23:00:00,3.3625,3.3630,3.3600,3.3630,212
2012-08-14,23:05:00,3.3630,3.3630,3.3590,3.3590,191
2012-08-14,23:10:00,3.3590,3.3620,3.3590,3.3595,203
2012-08-14,23:15:00,3.3590,3.3595,3.3565,3.3565,270
2012-08-14,23:20:00,3.3565,3.3580,3.3560,3.3580,145
2012-08-14,23:25:00,3.3580,3.3590,3.3575,3.3580,57
2012-08-14,23:30:00,3.3580,3.3600,3.3580,3.3585,93
2012-08-14,23:35:00,3.3580,3.3585,3.3570,3.3575,147
2012-08-14,23:40:00,3.3570,3.3585,3.3570,3.3575,148
2012-08-14,23:45:00,3.3575,3.3585,3.3570,3.3575,69
2012-08-14,23:50:00,3.3570,3.3580,3.3565,3.3575,96
2012-08-14,23:55:00,3.3570,3.3590,3.3565,3.3585,99
2012-08-15,00:00:00,3.3585,3.3605,3.3585,3.3595,78
2012-08-15,00:05:00,3.3600,3.3600,3.3595,3.3595,81
2012-08-15,00:10:00,3.3595,3.3595,3.3575,3.3580,79
2012-08-15,00:15:00,3.3585,3.3590,3.3570,3.3580,114
2012-08-15,00:20:00,3.3580,3.3580,3.3565,3.3570,109
2012-08-15,00:25:00,3.3580,3.3585,3.3565,3.3580,99
2012-08-15,00:30:00,3.3580,3.3610,3.3565,3.3570,159
2012-08-15,00:35:00,3.3570,3.3570,3.3555,3.3570,231
2012-08-15,00:40:00,3.3565,3.3565,3.3545,3.3565,186
2012-08-15,00:45:00,3.3560,3.3580,3.3550,3.3575,157
2012-08-15,00:50:00,3.3580,3.3620,3.3580,3.3600,232
2012-08-15,00:55:00,3.3600,3.3610,3.3570,3.3575,493
2012-08-15,01:00:00,3.3570,3.3575,3.3565,3.3570,166
2012-08-15,01:05:00,3.3570,3.3585,3.3570,3.3570,128
2012-08-15,01:10:00,3.3570,3.3575,3.3560,3.3570,66
2012-08-15,01:15:00,3.3570,3.3580,3.3560,3.3560,62
2012-08-15,01:20:00,3.3565,3.3565,3.3555,3.3560,108
2012-08-15,01:25:00,3.3565,3.3565,3.3540,3.3555,87
2012-08-15,01:30:00,3.3550,3.3565,3.3550,3.3560,43
2012-08-15,01:35:00,3.3560,3.3565,3.3560,3.3560,17
2012-08-15,01:40:00,3.3565,3.3575,3.3565,3.3570,23
2012-08-15,01:45:00,3.3570,3.3585,3.3570,3.3585,43
2012-08-15,01:50:00,3.3585,3.3590,3.3575,3.3580,53
2012-08-15,01:55:00,3.3575,3.3585,3.3570,3.3570,58
2012-08-15,02:00:00,3.3575,3.3595,3.3570,3.3595,29
2012-08-15,02:05:00,3.3585,3.3605,3.3585,3.3605,29
2012-08-15,02:10:00,3.3605,3.3605,3.3595,3.3595,20
2012-08-15,02:15:00,3.3600,3.3600,3.3580,3.3580,15
2012-08-15,02:20:00,3.3580,3.3590,3.3575,3.3575,22
2012-08-15,02:25:00,3.3580,3.3595,3.3580,3.3580,24
2012-08-15,02:30:00,3.3580,3.3580,3.3570,3.3570,111
2012-08-15,02:35:00,3.3565,3.3570,3.3555,3.3555,46
2012-08-15,02:40:00,3.3550,3.3550,3.3545,3.3550,16
2012-08-15,02:45:00,3.3555,3.3565,3.3545,3.3565,44
2012-08-15,02:50:00,3.3570,3.3570,3.3560,3.3560,4
2012-08-15,02:55:00,3.3560,3.3560,3.3550,3.3555,62
2012-08-15,03:00:00,3.3550,3.3555,3.3545,3.3555,56
2012-08-15,03:05:00,3.3550,3.3555,3.3545,3.3550,14
2012-08-15,03:10:00,3.3540,3.3555,3.3505,3.3520,151
2012-08-15,03:15:00,3.3515,3.3535,3.3515,3.3535,6
2012-08-15,03:20:00,3.3535,3.3540,3.3535,3.3540,8
2012-08-15,03:25:00,3.3535,3.3535,3.3530,3.3530,22
2012-08-15,03:30:00,3.3590,3.3590,3.3510,3.3520,53
2012-08-15,03:35:00,3.3515,3.3515,3.3490,3.3490,129
2012-08-15,03:40:00,3.3495,3.3495,3.3475,3.3480,61
2012-08-15,03:45:00,3.3475,3.3495,3.3475,3.3495,40
2012-08-15,03:50:00,3.3490,3.3495,3.3470,3.3470,52
2012-08-15,03:55:00,3.3480,3.3520,3.3475,3.3520,45
2012-08-15,04:00:00,3.3525,3.3525,3.3500,3.3510,11
2012-08-15,04:05:00,3.3510,3.3520,3.3495,3.3500,26
2012-08-15,04:10:00,3.3500,3.3500,3.3490,3.3500,67
2012-08-15,04:15:00,3.3490,3.3490,3.3490,3.3490,2
2012-08-15,04:20:00,3.3495,3.3500,3.3475,3.3480,23
2012-08-15,04:25:00,3.3480,3.3480,3.3480,3.3480,3
2012-08-15,04:30:00,3.3480,3.3480,3.3475,3.3480,9
2012-08-15,04:35:00,3.3470,3.3475,3.3470,3.3475,4
2012-08-15,04:40:00,3.3480,3.3485,3.3480,3.3485,17
2012-08-15,04:45:00,3.3485,3.3495,3.3475,3.3475,86
2012-08-15,04:50:00,3.3475,3.3485,3.3470,3.3475,8
2012-08-15,04:55:00,3.3475,3.3490,3.3475,3.3485,15
2012-08-15,05:00:00,3.3485,3.3495,3.3480,3.3495,8
2012-08-15,05:05:00,3.3495,3.3500,3.3495,3.3495,5
2012-08-15,05:10:00,3.3490,3.3490,3.3480,3.3480,3
2012-08-15,06:00:00,3.3500,3.3520,3.3480,3.3490,74
2012-08-15,06:05:00,3.3490,3.3505,3.3490,3.3505,15
2012-08-15,06:10:00,3.3500,3.3500,3.3500,3.3500,16
2012-08-15,06:15:00,3.3495,3.3505,3.3485,3.3485,37
2012-08-15,06:20:00,3.3490,3.3500,3.3480,3.3485,13
2012-08-15,06:25:00,3.3495,3.3495,3.3485,3.3485,7
2012-08-15,06:30:00,3.3485,3.3500,3.3480,3.3500,11
2012-08-15,06:40:00,3.3495,3.3495,3.3485,3.3485,2
2012-08-15,06:45:00,3.3485,3.3485,3.3485,3.3485,3
2012-08-15,06:50:00,3.3495,3.3495,3.3495,3.3495,2
2012-08-15,06:55:00,3.3500,3.3505,3.3490,3.3490,11
2012-08-15,07:00:00,3.3490,3.3500,3.3485,3.3490,15
2012-08-15,07:05:00,3.3500,3.3500,3.3500,3.3500,1
2012-08-15,07:10:00,3.3505,3.3510,3.3500,3.3510,19
2012-08-15,07:25:00,3.3510,3.3510,3.3510,3.3510,3
2012-08-15,07:30:00,3.3510,3.3510,3.3490,3.3490,15
2012-08-15,07:35:00,3.3490,3.3490,3.3490,3.3490,6
2012-08-15,07:40:00,3.3495,3.3495,3.3490,3.3490,13
2012-08-15,07:45:00,3.3490,3.3505,3.3490,3.3505,6
2012-08-15,07:50:00,3.3510,3.3515,3.3510,3.3510,8
2012-08-15,07:55:00,3.3515,3.3520,3.3515,3.3520,11
2012-08-15,08:00:00,3.3530,3.3555,3.3525,3.3555,82
2012-08-15,08:05:00,3.3555,3.3560,3.3550,3.3555,22
2012-08-15,08:10:00,3.3555,3.3580,3.3555,3.3575,101
2012-08-15,08:15:00,3.3575,3.3575,3.3550,3.3575,48
2012-08-15,08:20:00,3.3570,3.3570,3.3550,3.3560,10
2012-08-15,08:25:00,3.3560,3.3565,3.3560,3.3565,18
2012-08-15,08:30:00,3.3560,3.3570,3.3535,3.3535,61
2012-08-15,08:35:00,3.3535,3.3540,3.3530,3.3530,20
2012-08-15,08:40:00,3.3525,3.3545,3.3525,3.3545,68
2012-08-15,08:45:00,3.3545,3.3550,3.3545,3.3545,14
2012-08-15,08:50:00,3.3550,3.3560,3.3545,3.3550,40
2012-08-15,08:55:00,3.3550,3.3565,3.3540,3.3560,104
2012-08-15,09:00:00,3.3570,3.3585,3.3535,3.3540,419
2012-08-15,09:05:00,3.3550,3.3565,3.3540,3.3560,33
2012-08-15,09:10:00,3.3555,3.3555,3.3540,3.3555,38
2012-08-15,09:15:00,3.3550,3.3570,3.3545,3.3560,74
2012-08-15,09:20:00,3.3570,3.3585,3.3555,3.3585,42
2012-08-15,09:25:00,3.3580,3.3580,3.3560,3.3565,24
2012-08-15,09:30:00,3.3560,3.3560,3.3535,3.3550,126
2012-08-15,09:35:00,3.3555,3.3560,3.3550,3.3550,13
2012-08-15,09:40:00,3.3545,3.3555,3.3540,3.3540,42
2012-08-15,09:45:00,3.3550,3.3550,3.3530,3.3530,30
2012-08-15,09:50:00,3.3530,3.3540,3.3490,3.3500,331
2012-08-15,09:55:00,3.3495,3.3535,3.3490,3.3530,156
2012-08-15,10:00:00,3.3520,3.3535,3.3510,3.3515,91
2012-08-15,10:05:00,3.3515,3.3525,3.3505,3.3515,60
2012-08-15,10:10:00,3.3520,3.3535,3.3515,3.3530,99
2012-08-15,10:15:00,3.3530,3.3550,3.3530,3.3550,38
2012-08-15,10:20:00,3.3550,3.3550,3.3545,3.3545,8
2012-08-15,10:25:00,3.3540,3.3540,3.3525,3.3535,20
2012-08-15,10:30:00,3.3530,3.3535,3.3525,3.3525,5
2012-08-15,10:35:00,3.3530,3.3600,3.3530,3.3600,225
2012-08-15,10:40:00,3.3600,3.3615,3.3590,3.3605,116
2012-08-15,10:45:00,3.3605,3.3640,3.3605,3.3635,244
2012-08-15,10:50:00,3.3630,3.3630,3.3610,3.3625,61
2012-08-15,10:55:00,3.3610,3.3615,3.3595,3.3600,87
2012-08-15,11:00:00,3.3595,3.3600,3.3565,3.3565,147
2012-08-15,11:05:00,3.3565,3.3570,3.3550,3.3570,152
2012-08-15,11:10:00,3.3565,3.3575,3.3540,3.3540,63
2012-08-15,11:15:00,3.3540,3.3575,3.3540,3.3575,30
2012-08-15,11:20:00,3.3570,3.3570,3.3560,3.3565,28
2012-08-15,11:25:00,3.3570,3.3595,3.3570,3.3585,113
2012-08-15,11:30:00,3.3585,3.3585,3.3575,3.3580,19
2012-08-15,11:35:00,3.3575,3.3575,3.3570,3.3575,5
2012-08-15,11:40:00,3.3575,3.3575,3.3570,3.3570,19
2012-08-15,11:45:00,3.3565,3.3570,3.3565,3.3570,12
2012-08-15,11:50:00,3.3575,3.3605,3.3570,3.3605,70
2012-08-15,11:55:00,3.3605,3.3605,3.3585,3.3585,17
2012-08-15,12:00:00,3.3585,3.3585,3.3575,3.3585,18
2012-08-15,12:05:00,3.3580,3.3580,3.3580,3.3580,2
2012-08-15,12:10:00,3.3575,3.3585,3.3575,3.3585,14
2012-08-15,12:15:00,3.3580,3.3580,3.3580,3.3580,2
2012-08-15,12:20:00,3.3580,3.3585,3.3580,3.3585,17
2012-08-15,12:25:00,3.3580,3.3580,3.3570,3.3580,14
2012-08-15,12:30:00,3.3570,3.3585,3.3570,3.3580,22
2012-08-15,12:35:00,3.3575,3.3580,3.3575,3.3580,3
2012-08-15,12:40:00,3.3585,3.3595,3.3580,3.3580,48
2012-08-15,12:45:00,3.3585,3.3605,3.3585,3.3605,46
2012-08-15,12:50:00,3.3600,3.3610,3.3600,3.3610,13
2012-08-15,12:55:00,3.3610,3.3630,3.3605,3.3620,39
2012-08-15,13:00:00,3.3620,3.3620,3.3595,3.3600,30
2012-08-15,13:05:00,3.3585,3.3590,3.3575,3.3585,16
2012-08-15,13:10:00,3.3590,3.3600,3.3590,3.3600,34
2012-08-15,13:15:00,3.3600,3.3615,3.3595,3.3605,32
2012-08-15,13:20:00,3.3600,3.3605,3.3590,3.3595,12
2012-08-15,13:25:00,3.3595,3.3615,3.3590,3.3605,91
2012-08-15,13:30:00,3.3605,3.3630,3.3535,3.3540,252
2012-08-15,13:35:00,3.3535,3.3680,3.3535,3.3665,463
2012-08-15,13:40:00,3.3665,3.3695,3.3665,3.3665,369
2012-08-15,13:45:00,3.3665,3.3665,3.3610,3.3625,336
2012-08-15,13:50:00,3.3630,3.3640,3.3605,3.3640,88
2012-08-15,13:55:00,3.3635,3.3660,3.3635,3.3655,87
2012-08-15,14:00:00,3.3655,3.3675,3.3650,3.3650,181
2012-08-15,14:05:00,3.3645,3.3675,3.3645,3.3670,119
2012-08-15,14:10:00,3.3670,3.3670,3.3650,3.3660,85
2012-08-15,14:15:00,3.3655,3.3655,3.3630,3.3635,119
2012-08-15,14:20:00,3.3635,3.3665,3.3630,3.3645,83
2012-08-15,14:25:00,3.3645,3.3675,3.3645,3.3665,61
2012-08-15,14:30:00,3.3670,3.3700,3.3660,3.3700,221
2012-08-15,14:35:00,3.3700,3.3725,3.3690,3.3695,198
2012-08-15,14:40:00,3.3700,3.3720,3.3690,3.3720,118
2012-08-15,14:45:00,3.3720,3.3725,3.3690,3.3690,86
2012-08-15,14:50:00,3.3695,3.3700,3.3665,3.3665,167
2012-08-15,14:55:00,3.3665,3.3675,3.3645,3.3650,140
2012-08-15,15:00:00,3.3655,3.3660,3.3615,3.3620,147
2012-08-15,15:05:00,3.3625,3.3635,3.3620,3.3620,75
2012-08-15,15:10:00,3.3620,3.3640,3.3620,3.3625,111
2012-08-15,15:15:00,3.3625,3.3635,3.3615,3.3620,98
2012-08-15,15:20:00,3.3620,3.3620,3.3595,3.3620,164
2012-08-15,15:25:00,3.3615,3.3615,3.3595,3.3595,82
2012-08-15,15:30:00,3.3600,3.3605,3.3590,3.3590,111
2012-08-15,15:35:00,3.3595,3.3600,3.3560,3.3565,117
2012-08-15,15:40:00,3.3565,3.3585,3.3565,3.3570,50
2012-08-15,15:45:00,3.3570,3.3575,3.3510,3.3515,241
2012-08-15,15:50:00,3.3520,3.3525,3.3460,3.3465,421
2012-08-15,15:55:00,3.3470,3.3470,3.3430,3.3455,446
2012-08-15,16:00:00,3.3455,3.3490,3.3430,3.3490,278
2012-08-15,16:05:00,3.3490,3.3490,3.3450,3.3460,133
2012-08-15,16:10:00,3.3465,3.3485,3.3465,3.3475,51
2012-08-15,16:15:00,3.3470,3.3515,3.3470,3.3505,107
2012-08-15,16:20:00,3.3505,3.3525,3.3505,3.3520,120
2012-08-15,16:25:00,3.3515,3.3540,3.3515,3.3530,136
2012-08-15,16:30:00,3.3530,3.3550,3.3520,3.3530,90
2012-08-15,16:35:00,3.3530,3.3550,3.3510,3.3530,91
2012-08-15,16:40:00,3.3520,3.3520,3.3485,3.3505,100
2012-08-15,16:45:00,3.3505,3.3520,3.3490,3.3520,61
2012-08-15,16:50:00,3.3525,3.3545,3.3525,3.3530,115
2012-08-15,16:55:00,3.3530,3.3535,3.3515,3.3525,39
2012-08-15,17:00:00,3.3535,3.3550,3.3525,3.3525,60
2012-08-15,17:05:00,3.3515,3.3525,3.3500,3.3500,102
2012-08-15,17:10:00,3.3500,3.3510,3.3485,3.3490,109
2012-08-15,17:15:00,3.3500,3.3500,3.3485,3.3495,74
2012-08-15,17:20:00,3.3495,3.3515,3.3485,3.3515,75
2012-08-15,17:25:00,3.3520,3.3520,3.3505,3.3510,18
2012-08-15,17:30:00,3.3500,3.3500,3.3470,3.3475,128
2012-08-15,17:35:00,3.3475,3.3480,3.3460,3.3475,71
2012-08-15,17:40:00,3.3470,3.3470,3.3460,3.3470,40
2012-08-15,17:45:00,3.3460,3.3485,3.3455,3.3480,42
2012-08-15,17:50:00,3.3480,3.3480,3.3465,3.3465,25
2012-08-15,17:55:00,3.3465,3.3465,3.3435,3.3450,170
2012-08-15,18:00:00,3.3455,3.3465,3.3445,3.3465,49
2012-08-15,18:05:00,3.3465,3.3470,3.3420,3.3435,85
2012-08-15,18:10:00,3.3435,3.3435,3.3410,3.3430,109
2012-08-15,18:15:00,3.3425,3.3430,3.3415,3.3415,76
2012-08-15,18:20:00,3.3415,3.3415,3.3400,3.3410,190
2012-08-15,18:25:00,3.3410,3.3425,3.3405,3.3425,125
2012-08-15,18:30:00,3.3425,3.3425,3.3410,3.3420,103
2012-08-15,18:35:00,3.3420,3.3435,3.3415,3.3430,147
2012-08-15,18:40:00,3.3430,3.3445,3.3425,3.3430,67
2012-08-15,18:45:00,3.3430,3.3450,3.3430,3.3450,48
2012-08-15,18:50:00,3.3460,3.3460,3.3445,3.3455,46
2012-08-15,18:55:00,3.3455,3.3480,3.3455,3.3455,78
2012-08-15,19:00:00,3.3450,3.3475,3.3445,3.3470,62
2012-08-15,19:05:00,3.3465,3.3485,3.3465,3.3465,61
2012-08-15,19:10:00,3.3465,3.3470,3.3435,3.3445,98
2012-08-15,19:15:00,3.3440,3.3455,3.3435,3.3455,37
2012-08-15,19:20:00,3.3455,3.3460,3.3445,3.3450,24
2012-08-15,19:25:00,3.3445,3.3455,3.3445,3.3445,15
2012-08-15,19:30:00,3.3440,3.3455,3.3415,3.3450,149
2012-08-15,19:35:00,3.3450,3.3460,3.3450,3.3460,45
2012-08-15,19:40:00,3.3460,3.3465,3.3445,3.3445,44
2012-08-15,19:45:00,3.3445,3.3455,3.3440,3.3440,46
2012-08-15,19:50:00,3.3435,3.3445,3.3435,3.3445,31
2012-08-15,19:55:00,3.3440,3.3465,3.3440,3.3460,21
2012-08-15,20:00:00,3.3465,3.3470,3.3435,3.3445,158
2012-08-15,20:05:00,3.3445,3.3455,3.3435,3.3450,106
2012-08-15,20:10:00,3.3450,3.3460,3.3435,3.3435,233
2012-08-15,20:15:00,3.3435,3.3500,3.3435,3.3495,227
2012-08-15,20:20:00,3.3500,3.3510,3.3485,3.3505,175
2012-08-15,20:25:00,3.3510,3.3525,3.3470,3.3510,168
2012-08-15,20:30:00,3.3505,3.3540,3.3490,3.3525,371
2012-08-15,20:35:00,3.3525,3.3560,3.3505,3.3540,326
2012-08-15,20:40:00,3.3545,3.3560,3.3490,3.3515,377
2012-08-15,20:45:00,3.3510,3.3520,3.3490,3.3505,200
2012-08-15,20:50:00,3.3505,3.3535,3.3505,3.3525,136
2012-08-15,20:55:00,3.3525,3.3555,3.3520,3.3520,206
2012-08-15,21:00:00,3.3535,3.3600,3.3535,3.3585,325
2012-08-15,21:05:00,3.3590,3.3605,3.3575,3.3585,161
2012-08-15,21:10:00,3.3590,3.3600,3.3575,3.3575,126
2012-08-15,21:15:00,3.3570,3.3570,3.3545,3.3550,117
2012-08-15,21:20:00,3.3555,3.3570,3.3545,3.3565,141
2012-08-15,21:25:00,3.3560,3.3570,3.3545,3.3550,113
2012-08-15,21:30:00,3.3555,3.3590,3.3535,3.3560,203
2012-08-15,21:35:00,3.3565,3.3595,3.3560,3.3585,174
2012-08-15,21:40:00,3.3590,3.3610,3.3580,3.3595,433
2012-08-15,21:45:00,3.3600,3.3630,3.3575,3.3615,389
2012-08-15,21:50:00,3.3620,3.3635,3.3605,3.3605,448
2012-08-15,21:55:00,3.3610,3.3625,3.3600,3.3605,212
2012-08-15,22:00:00,3.3610,3.3630,3.3610,3.3620,128
2012-08-15,22:05:00,3.3620,3.3630,3.3590,3.3615,225
2012-08-15,22:10:00,3.3615,3.3625,3.3530,3.3545,291
2012-08-15,22:15:00,3.3545,3.3560,3.3535,3.3540,365
2012-08-15,22:20:00,3.3545,3.3555,3.3525,3.3550,262
2012-08-15,22:25:00,3.3555,3.3560,3.3540,3.3540,146
2012-08-15,22:30:00,3.3540,3.3595,3.3540,3.3575,391
2012-08-15,22:35:00,3.3570,3.3570,3.3545,3.3550,284
2012-08-15,22:40:00,3.3555,3.3560,3.3525,3.3545,290
2012-08-15,22:45:00,3.3540,3.3550,3.3510,3.3550,224
2012-08-15,22:50:00,3.3550,3.3580,3.3545,3.3560,291
2012-08-15,22:55:00,3.3560,3.3590,3.3545,3.3570,347
2012-08-15,23:00:00,3.3570,3.3575,3.3550,3.3555,211
2012-08-15,23:05:00,3.3555,3.3575,3.3535,3.3555,588
2012-08-15,23:10:00,3.3555,3.3560,3.3535,3.3550,362
2012-08-15,23:15:00,3.3550,3.3560,3.3485,3.3490,493
2012-08-15,23:20:00,3.3485,3.3495,3.3445,3.3450,473
2012-08-15,23:25:00,3.3445,3.3445,3.3340,3.3375,1484
2012-08-15,23:30:00,3.3375,3.3395,3.3365,3.3375,276
2012-08-15,23:35:00,3.3375,3.3395,3.3375,3.3380,184
2012-08-15,23:40:00,3.3380,3.3395,3.3375,3.3390,109
2012-08-15,23:45:00,3.3385,3.3415,3.3380,3.3395,387
2012-08-15,23:50:00,3.3400,3.3440,3.3390,3.3440,353
2012-08-15,23:55:00,3.3435,3.3440,3.3420,3.3430,136
2012-08-16,00:00:00,3.3430,3.3470,3.3430,3.3470,326
2012-08-16,00:05:00,3.3475,3.3485,3.3470,3.3470,99
2012-08-16,00:10:00,3.3470,3.3485,3.3470,3.3470,86
2012-08-16,00:15:00,3.3475,3.3485,3.3465,3.3465,104
2012-08-16,00:20:00,3.3465,3.3490,3.3460,3.3490,84
2012-08-16,00:25:00,3.3490,3.3490,3.3480,3.3480,55
2012-08-16,00:30:00,3.3475,3.3480,3.3465,3.3465,113
2012-08-16,00:35:00,3.3470,3.3485,3.3460,3.3475,102
2012-08-16,00:40:00,3.3470,3.3485,3.3470,3.3480,158
2012-08-16,00:45:00,3.3480,3.3495,3.3480,3.3490,149
2012-08-16,00:50:00,3.3485,3.3510,3.3485,3.3510,181
2012-08-16,00:55:00,3.3510,3.3520,3.3475,3.3490,761
2012-08-16,01:00:00,3.3485,3.3500,3.3480,3.3485,210
2012-08-16,01:05:00,3.3480,3.3485,3.3475,3.3475,76
2012-08-16,01:10:00,3.3475,3.3475,3.3470,3.3475,47
2012-08-16,01:15:00,3.3475,3.3480,3.3470,3.3480,26
2012-08-16,01:20:00,3.3480,3.3480,3.3475,3.3480,64
2012-08-16,01:25:00,3.3480,3.3485,3.3475,3.3475,44
2012-08-16,01:30:00,3.3480,3.3480,3.3475,3.3475,29
2012-08-16,01:35:00,3.3480,3.3485,3.3470,3.3485,36
2012-08-16,01:40:00,3.3485,3.3485,3.3480,3.3480,16
2012-08-16,01:45:00,3.3480,3.3485,3.3480,3.3480,52
2012-08-16,01:50:00,3.3480,3.3485,3.3480,3.3485,93
2012-08-16,01:55:00,3.3480,3.3480,3.3475,3.3480,18
2012-08-16,02:00:00,3.3480,3.3485,3.3455,3.3460,112
2012-08-16,02:05:00,3.3465,3.3465,3.3455,3.3460,12
2012-08-16,02:10:00,3.3455,3.3455,3.3450,3.3455,30
2012-08-16,02:15:00,3.3460,3.3470,3.3450,3.3455,33
2012-08-16,02:20:00,3.3450,3.3465,3.3450,3.3465,12
2012-08-16,02:25:00,3.3470,3.3470,3.3465,3.3470,6
2012-08-16,02:30:00,3.3470,3.3470,3.3460,3.3460,11
2012-08-16,02:35:00,3.3460,3.3465,3.3460,3.3465,13
2012-08-16,02:40:00,3.3465,3.3485,3.3465,3.3485,20
2012-08-16,02:45:00,3.3485,3.3485,3.3480,3.3485,17
2012-08-16,02:50:00,3.3485,3.3495,3.3480,3.3485,96
2012-08-16,02:55:00,3.3480,3.3485,3.3475,3.3485,16
2012-08-16,03:00:00,3.3485,3.3495,3.3485,3.3490,35
2012-08-16,03:05:00,3.3495,3.3495,3.3490,3.3495,8
2012-08-16,03:10:00,3.3495,3.3495,3.3490,3.3490,7
2012-08-16,03:15:00,3.3490,3.3490,3.3485,3.3490,4
2012-08-16,03:20:00,3.3485,3.3500,3.3485,3.3495,15
2012-08-16,03:25:00,3.3495,3.3495,3.3475,3.3475,35
2012-08-16,03:30:00,3.3480,3.3495,3.3475,3.3480,6
2012-08-16,03:35:00,3.3480,3.3480,3.3470,3.3470,10
2012-08-16,03:40:00,3.3470,3.3495,3.3470,3.3495,24
2012-08-16,03:45:00,3.3500,3.3500,3.3495,3.3495,4
2012-08-16,03:50:00,3.3495,3.3495,3.3490,3.3495,5
2012-08-16,03:55:00,3.3495,3.3495,3.3485,3.3495,18
2012-08-16,04:00:00,3.3500,3.3510,3.3495,3.3505,23
2012-08-16,04:05:00,3.3510,3.3515,3.3505,3.3505,5
2012-08-16,04:10:00,3.3515,3.3525,3.3505,3.3505,54
2012-08-16,04:15:00,3.3520,3.3520,3.3520,3.3520,1
2012-08-16,04:20:00,3.3510,3.3520,3.3505,3.3510,10
2012-08-16,04:25:00,3.3510,3.3510,3.3490,3.3490,6
2012-08-16,04:30:00,3.3500,3.3500,3.3500,3.3500,2
2012-08-16,04:35:00,3.3490,3.3505,3.3490,3.3505,3
2012-08-16,04:40:00,3.3510,3.3510,3.3510,3.3510,4
2012-08-16,04:45:00,3.3490,3.3505,3.3485,3.3485,16
2012-08-16,04:50:00,3.3495,3.3495,3.3495,3.3495,1
2012-08-16,05:00:00,3.3500,3.3500,3.3475,3.3490,7
2012-08-16,05:05:00,3.3490,3.3490,3.3490,3.3490,6
2012-08-16,05:10:00,3.3495,3.3505,3.3495,3.3505,10
2012-08-16,06:00:00,3.3515,3.3535,3.3515,3.3520,84
2012-08-16,06:05:00,3.3520,3.3525,3.3520,3.3520,23
2012-08-16,06:10:00,3.3520,3.3530,3.3520,3.3525,9
2012-08-16,06:15:00,3.3525,3.3525,3.3520,3.3520,8
2012-08-16,06:20:00,3.3525,3.3535,3.3525,3.3530,18
2012-08-16,06:25:00,3.3530,3.3545,3.3525,3.3530,44
2012-08-16,06:30:00,3.3530,3.3530,3.3515,3.3525,22
2012-08-16,06:35:00,3.3525,3.3525,3.3520,3.3520,6
2012-08-16,06:40:00,3.3525,3.3525,3.3520,3.3520,4
2012-08-16,06:45:00,3.3520,3.3525,3.3515,3.3515,13
2012-08-16,06:50:00,3.3520,3.3530,3.3515,3.3515,17
2012-08-16,06:55:00,3.3520,3.3520,3.3510,3.3510,15
2012-08-16,07:00:00,3.3515,3.3520,3.3515,3.3520,5
2012-08-16,07:05:00,3.3525,3.3525,3.3525,3.3525,1
2012-08-16,07:10:00,3.3525,3.3530,3.3525,3.3530,6
2012-08-16,07:15:00,3.3525,3.3525,3.3515,3.3515,6
2012-08-16,07:20:00,3.3520,3.3520,3.3520,3.3520,1
2012-08-16,07:25:00,3.3530,3.3530,3.3510,3.3510,4
2012-08-16,07:30:00,3.3520,3.3525,3.3520,3.3525,7
2012-08-16,07:35:00,3.3525,3.3525,3.3505,3.3510,29
2012-08-16,07:40:00,3.3520,3.3520,3.3520,3.3520,1
2012-08-16,07:45:00,3.3520,3.3520,3.3520,3.3520,5
2012-08-16,07:50:00,3.3525,3.3525,3.3520,3.3520,4
2012-08-16,07:55:00,3.3520,3.3540,3.3520,3.3535,25
2012-08-16,08:00:00,3.3530,3.3555,3.3530,3.3545,111
2012-08-16,08:05:00,3.3540,3.3555,3.3540,3.3545,24
2012-08-16,08:10:00,3.3545,3.3555,3.3545,3.3555,41
2012-08-16,08:15:00,3.3555,3.3575,3.3555,3.3575,48
2012-08-16,08:20:00,3.3570,3.3575,3.3565,3.3570,28
2012-08-16,08:25:00,3.3575,3.3590,3.3575,3.3580,106
2012-08-16,08:30:00,3.3585,3.3595,3.3585,3.3585,50
2012-08-16,08:35:00,3.3580,3.3595,3.3580,3.3595,53
2012-08-16,08:40:00,3.3595,3.3600,3.3585,3.3585,61
2012-08-16,08:45:00,3.3590,3.3600,3.3590,3.3590,24
2012-08-16,08:50:00,3.3585,3.3600,3.3585,3.3600,18
2012-08-16,08:55:00,3.3600,3.3650,3.3600,3.3640,313
2012-08-16,09:00:00,3.3640,3.3655,3.3605,3.3635,371
2012-08-16,09:05:00,3.3635,3.3645,3.3590,3.3595,97
2012-08-16,09:10:00,3.3595,3.3605,3.3585,3.3600,60
2012-08-16,09:15:00,3.3600,3.3600,3.3575,3.3595,86
2012-08-16,09:20:00,3.3600,3.3605,3.3595,3.3600,49
2012-08-16,09:25:00,3.3600,3.3605,3.3595,3.3600,33
2012-08-16,09:30:00,3.3590,3.3620,3.3590,3.3605,132
2012-08-16,09:35:00,3.3620,3.3635,3.3615,3.3625,128
2012-08-16,09:40:00,3.3625,3.3630,3.3620,3.3630,62
2012-08-16,09:45:00,3.3630,3.3635,3.3615,3.3615,37
2012-08-16,09:50:00,3.3615,3.3640,3.3610,3.3635,111
2012-08-16,09:55:00,3.3630,3.3645,3.3625,3.3640,85
2012-08-16,10:00:00,3.3640,3.3650,3.3630,3.3640,50
2012-08-16,10:05:00,3.3640,3.3655,3.3635,3.3635,82
2012-08-16,10:10:00,3.3635,3.3675,3.3635,3.3670,152
2012-08-16,10:15:00,3.3665,3.3665,3.3645,3.3650,74
2012-08-16,10:20:00,3.3660,3.3670,3.3645,3.3645,25
2012-08-16,10:25:00,3.3645,3.3645,3.3635,3.3635,11
2012-08-16,10:30:00,3.3640,3.3655,3.3635,3.3655,44
2012-08-16,10:35:00,3.3655,3.3665,3.3635,3.3635,79
2012-08-16,10:40:00,3.3630,3.3635,3.3610,3.3625,157
2012-08-16,10:45:00,3.3625,3.3625,3.3610,3.3610,53
2012-08-16,10:50:00,3.3610,3.3610,3.3580,3.3580,145
2012-08-16,10:55:00,3.3580,3.3580,3.3555,3.3560,87
2012-08-16,11:00:00,3.3565,3.3590,3.3560,3.3590,68
2012-08-16,11:05:00,3.3590,3.3590,3.3530,3.3535,96
2012-08-16,11:10:00,3.3535,3.3560,3.3535,3.3560,66
2012-08-16,11:15:00,3.3565,3.3565,3.3555,3.3565,31
2012-08-16,11:20:00,3.3565,3.3575,3.3565,3.3570,15
2012-08-16,11:25:00,3.3570,3.3600,3.3570,3.3585,72
2012-08-16,11:30:00,3.3575,3.3575,3.3565,3.3565,10
2012-08-16,11:35:00,3.3565,3.3575,3.3560,3.3560,13
2012-08-16,11:40:00,3.3560,3.3580,3.3560,3.3580,20
2012-08-16,11:45:00,3.3575,3.3585,3.3570,3.3570,16
2012-08-16,11:50:00,3.3565,3.3565,3.3550,3.3555,30
2012-08-16,11:55:00,3.3545,3.3560,3.3545,3.3560,33
2012-08-16,12:00:00,3.3565,3.3570,3.3560,3.3565,11
2012-08-16,12:05:00,3.3570,3.3580,3.3570,3.3580,8
2012-08-16,12:10:00,3.3580,3.3585,3.3565,3.3565,13
2012-08-16,12:15:00,3.3570,3.3570,3.3555,3.3560,20
2012-08-16,12:20:00,3.3560,3.3565,3.3545,3.3550,40
2012-08-16,12:25:00,3.3550,3.3565,3.3545,3.3545,14
2012-08-16,12:30:00,3.3540,3.3550,3.3540,3.3545,30
2012-08-16,12:35:00,3.3545,3.3565,3.3545,3.3565,18
2012-08-16,12:40:00,3.3565,3.3565,3.3545,3.3545,43
2012-08-16,12:45:00,3.3545,3.3550,3.3540,3.3550,18
2012-08-16,12:50:00,3.3555,3.3570,3.3555,3.3570,5
2012-08-16,12:55:00,3.3565,3.3570,3.3555,3.3565,33
2012-08-16,13:00:00,3.3560,3.3570,3.3535,3.3535,66
2012-08-16,13:05:00,3.3535,3.3540,3.3525,3.3535,57
2012-08-16,13:10:00,3.3540,3.3540,3.3540,3.3540,7
2012-08-16,13:15:00,3.3540,3.3550,3.3540,3.3550,26
2012-08-16,13:20:00,3.3555,3.3580,3.3555,3.3580,29
2012-08-16,13:25:00,3.3580,3.3590,3.3560,3.3560,50
2012-08-16,13:30:00,3.3555,3.3565,3.3515,3.3535,131
2012-08-16,13:35:00,3.3530,3.3535,3.3515,3.3525,73
2012-08-16,13:40:00,3.3520,3.3525,3.3510,3.3525,60
2012-08-16,13:45:00,3.3525,3.3525,3.3490,3.3490,188
2012-08-16,13:50:00,3.3490,3.3540,3.3490,3.3535,173
2012-08-16,13:55:00,3.3540,3.3540,3.3525,3.3530,40
2012-08-16,14:00:00,3.3540,3.3540,3.3520,3.3530,59
2012-08-16,14:05:00,3.3525,3.3535,3.3480,3.3485,129
2012-08-16,14:10:00,3.3485,3.3500,3.3450,3.3480,192
2012-08-16,14:15:00,3.3480,3.3490,3.3465,3.3475,167
2012-08-16,14:20:00,3.3480,3.3500,3.3475,3.3480,63
2012-08-16,14:25:00,3.3480,3.3485,3.3470,3.3485,79
2012-08-16,14:30:00,3.3485,3.3505,3.3470,3.3490,245
2012-08-16,14:35:00,3.3490,3.3490,3.3455,3.3480,131
2012-08-16,14:40:00,3.3485,3.3490,3.3460,3.3460,50
2012-08-16,14:45:00,3.3460,3.3470,3.3440,3.3470,171
2012-08-16,14:50:00,3.3475,3.3475,3.3440,3.3475,106
2012-08-16,14:55:00,3.3480,3.3500,3.3470,3.3475,140
2012-08-16,15:00:00,3.3470,3.3485,3.3460,3.3470,93
2012-08-16,15:05:00,3.3470,3.3475,3.3445,3.3470,110
2012-08-16,15:10:00,3.3465,3.3465,3.3425,3.3440,309
2012-08-16,15:15:00,3.3440,3.3460,3.3435,3.3450,109
2012-08-16,15:20:00,3.3445,3.3455,3.3435,3.3440,91
2012-08-16,15:25:00,3.3440,3.3440,3.3425,3.3430,110
2012-08-16,15:30:00,3.3425,3.3435,3.3420,3.3420,134
2012-08-16,15:35:00,3.3425,3.3450,3.3425,3.3450,114
2012-08-16,15:40:00,3.3445,3.3455,3.3435,3.3450,50
2012-08-16,15:45:00,3.3450,3.3485,3.3450,3.3470,129
2012-08-16,15:50:00,3.3470,3.3470,3.3450,3.3450,35
2012-08-16,15:55:00,3.3455,3.3455,3.3425,3.3430,101
2012-08-16,16:00:00,3.3435,3.3440,3.3415,3.3425,134
2012-08-16,16:05:00,3.3425,3.3445,3.3425,3.3435,74
2012-08-16,16:10:00,3.3435,3.3465,3.3430,3.3465,39
2012-08-16,16:15:00,3.3460,3.3470,3.3450,3.3460,29
2012-08-16,16:20:00,3.3455,3.3470,3.3455,3.3455,37
2012-08-16,16:25:00,3.3460,3.3480,3.3460,3.3480,37
2012-08-16,16:30:00,3.3480,3.3505,3.3480,3.3495,118
2012-08-16,16:35:00,3.3495,3.3505,3.3490,3.3500,76
2012-08-16,16:40:00,3.3495,3.3500,3.3490,3.3495,30
2012-08-16,16:45:00,3.3500,3.3540,3.3500,3.3530,158
2012-08-16,16:50:00,3.3530,3.3535,3.3520,3.3530,111
2012-08-16,16:55:00,3.3530,3.3540,3.3515,3.3525,48
2012-08-16,17:00:00,3.3515,3.3520,3.3495,3.3515,127
2012-08-16,17:05:00,3.3515,3.3520,3.3515,3.3515,25
2012-08-16,17:10:00,3.3515,3.3515,3.3505,3.3505,40
2012-08-16,17:15:00,3.3505,3.3505,3.3480,3.3485,50
2012-08-16,17:20:00,3.3480,3.3495,3.3480,3.3495,27
2012-08-16,17:25:00,3.3495,3.3495,3.3480,3.3495,23
2012-08-16,17:30:00,3.3500,3.3510,3.3495,3.3500,32
2012-08-16,17:35:00,3.3510,3.3515,3.3490,3.3510,25
2012-08-16,17:40:00,3.3510,3.3510,3.3485,3.3490,18
2012-08-16,17:45:00,3.3490,3.3515,3.3490,3.3510,63
2012-08-16,17:50:00,3.3510,3.3515,3.3500,3.3515,17
2012-08-16,17:55:00,3.3510,3.3515,3.3505,3.3505,6
2012-08-16,18:00:00,3.3500,3.3500,3.3490,3.3490,72
2012-08-16,18:05:00,3.3490,3.3505,3.3490,3.3495,96
2012-08-16,18:10:00,3.3495,3.3500,3.3485,3.3495,49
2012-08-16,18:15:00,3.3495,3.3495,3.3480,3.3485,21
2012-08-16,18:20:00,3.3485,3.3495,3.3485,3.3485,28
2012-08-16,18:25:00,3.3490,3.3490,3.3470,3.3470,73
2012-08-16,18:30:00,3.3475,3.3485,3.3470,3.3480,28
2012-08-16,18:35:00,3.3475,3.3485,3.3475,3.3485,28
2012-08-16,18:40:00,3.3480,3.3480,3.3455,3.3470,70
2012-08-16,18:45:00,3.3460,3.3465,3.3440,3.3440,116
2012-08-16,18:50:00,3.3440,3.3465,3.3440,3.3455,81
2012-08-16,18:55:00,3.3455,3.3470,3.3445,3.3455,30
2012-08-16,19:00:00,3.3455,3.3480,3.3450,3.3480,53
2012-08-16,19:05:00,3.3490,3.3495,3.3470,3.3470,64
2012-08-16,19:10:00,3.3475,3.3495,3.3460,3.3490,85
2012-08-16,19:15:00,3.3490,3.3505,3.3475,3.3485,89
2012-08-16,19:20:00,3.3495,3.3510,3.3485,3.3485,67
2012-08-16,19:25:00,3.3485,3.3485,3.3465,3.3475,65
2012-08-16,19:30:00,3.3475,3.3505,3.3470,3.3490,112
2012-08-16,19:35:00,3.3485,3.3490,3.3475,3.3475,70
2012-08-16,19:40:00,3.3475,3.3480,3.3465,3.3470,45
2012-08-16,19:45:00,3.3470,3.3475,3.3470,3.3475,27
2012-08-16,19:50:00,3.3480,3.3480,3.3465,3.3470,29
2012-08-16,19:55:00,3.3470,3.3480,3.3465,3.3480,40
2012-08-16,20:00:00,3.3485,3.3490,3.3470,3.3485,106
2012-08-16,20:05:00,3.3485,3.3505,3.3480,3.3505,136
2012-08-16,20:10:00,3.3505,3.3520,3.3495,3.3505,273
2012-08-16,20:15:00,3.3510,3.3510,3.3500,3.3500,53
2012-08-16,20:20:00,3.3500,3.3500,3.3480,3.3480,91
2012-08-16,20:25:00,3.3480,3.3495,3.3475,3.3495,106
2012-08-16,20:30:00,3.3495,3.3530,3.3490,3.3530,244
2012-08-16,20:35:00,3.3530,3.3595,3.3530,3.3585,520
2012-08-16,20:40:00,3.3590,3.3645,3.3580,3.3620,752
2012-08-16,20:45:00,3.3625,3.3645,3.3595,3.3600,291
2012-08-16,20:50:00,3.3600,3.3630,3.3585,3.3620,173
2012-08-16,20:55:00,3.3625,3.3630,3.3600,3.3615,93
2012-08-16,21:00:00,3.3620,3.3630,3.3600,3.3600,109
2012-08-16,21:05:00,3.3600,3.3630,3.3600,3.3630,92
2012-08-16,21:10:00,3.3625,3.3660,3.3625,3.3635,327
2012-08-16,21:15:00,3.3630,3.3640,3.3615,3.3615,87
2012-08-16,21:20:00,3.3620,3.3625,3.3615,3.3615,80
2012-08-16,21:25:00,3.3625,3.3635,3.3610,3.3625,188
2012-08-16,21:30:00,3.3615,3.3680,3.3600,3.3630,785
2012-08-16,21:35:00,3.3635,3.3645,3.3605,3.3640,326
2012-08-16,21:40:00,3.3640,3.3645,3.3555,3.3575,498
2012-08-16,21:45:00,3.3580,3.3615,3.3560,3.3605,366
2012-08-16,21:50:00,3.3605,3.3620,3.3605,3.3610,168
2012-08-16,21:55:00,3.3610,3.3620,3.3590,3.3595,88
2012-08-16,22:00:00,3.3590,3.3595,3.3550,3.3575,316
2012-08-16,22:05:00,3.3575,3.3590,3.3560,3.3575,223
2012-08-16,22:10:00,3.3570,3.3580,3.3530,3.3540,341
2012-08-16,22:15:00,3.3540,3.3565,3.3540,3.3550,174
2012-08-16,22:20:00,3.3550,3.3635,3.3550,3.3625,513
2012-08-16,22:25:00,3.3625,3.3655,3.3625,3.3650,285
2012-08-16,22:30:00,3.3655,3.3665,3.3620,3.3620,384
2012-08-16,22:35:00,3.3620,3.3650,3.3615,3.3645,246
2012-08-16,22:40:00,3.3645,3.3670,3.3625,3.3635,196
2012-08-16,22:45:00,3.3635,3.3660,3.3630,3.3660,147
2012-08-16,22:50:00,3.3665,3.3700,3.3645,3.3665,734
2012-08-16,22:55:00,3.3670,3.3685,3.3625,3.3625,428
2012-08-16,23:00:00,3.3630,3.3650,3.3605,3.3625,347
2012-08-16,23:05:00,3.3625,3.3645,3.3615,3.3640,176
2012-08-16,23:10:00,3.3640,3.3650,3.3610,3.3630,393
2012-08-16,23:15:00,3.3630,3.3650,3.3625,3.3640,201
2012-08-16,23:20:00,3.3640,3.3665,3.3635,3.3660,216
2012-08-16,23:25:00,3.3660,3.3680,3.3645,3.3655,152
2012-08-16,23:30:00,3.3655,3.3670,3.3640,3.3650,89
2012-08-16,23:35:00,3.3650,3.3660,3.3645,3.3660,91
2012-08-16,23:40:00,3.3650,3.3660,3.3645,3.3660,109
2012-08-16,23:45:00,3.3660,3.3670,3.3655,3.3665,93
2012-08-16,23:50:00,3.3665,3.3720,3.3665,3.3715,449
2012-08-16,23:55:00,3.3715,3.3785,3.3715,3.3780,757
2012-08-17,00:00:00,3.3785,3.3810,3.3760,3.3765,545
2012-08-17,00:05:00,3.3770,3.3845,3.3755,3.3845,704
2012-08-17,00:10:00,3.3845,3.3860,3.3815,3.3825,429
2012-08-17,00:15:00,3.3825,3.3835,3.3820,3.3835,99
2012-08-17,00:20:00,3.3835,3.3855,3.3830,3.3835,244
2012-08-17,00:25:00,3.3835,3.3850,3.3830,3.3830,156
2012-08-17,00:30:00,3.3825,3.3825,3.3805,3.3810,136
2012-08-17,00:35:00,3.3810,3.3820,3.3795,3.3815,98
2012-08-17,00:40:00,3.3815,3.3830,3.3815,3.3830,100
2012-08-17,00:45:00,3.3825,3.3855,3.3825,3.3855,169
2012-08-17,00:50:00,3.3850,3.3870,3.3840,3.3845,230
2012-08-17,00:55:00,3.3845,3.3845,3.3820,3.3825,438
2012-08-17,01:00:00,3.3825,3.3835,3.3810,3.3810,259
2012-08-17,01:05:00,3.3810,3.3815,3.3800,3.3805,106
2012-08-17,01:10:00,3.3805,3.3815,3.3805,3.3810,60
2012-08-17,01:15:00,3.3810,3.3825,3.3805,3.3825,75
2012-08-17,01:20:00,3.3825,3.3830,3.3815,3.3815,128
2012-08-17,01:25:00,3.3815,3.3835,3.3805,3.3820,70
2012-08-17,01:30:00,3.3820,3.3820,3.3805,3.3820,118
2012-08-17,01:35:00,3.3815,3.3815,3.3795,3.3810,107
2012-08-17,01:40:00,3.3805,3.3815,3.3795,3.3795,58
2012-08-17,01:45:00,3.3795,3.3825,3.3795,3.3810,141
2012-08-17,01:50:00,3.3810,3.3820,3.3805,3.3820,64
2012-08-17,01:55:00,3.3820,3.3830,3.3815,3.3815,101
2012-08-17,02:00:00,3.3815,3.3830,3.3810,3.3820,50
2012-08-17,02:05:00,3.3820,3.3825,3.3820,3.3825,5
2012-08-17,02:10:00,3.3820,3.3825,3.3805,3.3815,37
2012-08-17,02:15:00,3.3810,3.3815,3.3810,3.3815,2
2012-08-17,02:20:00,3.3815,3.3820,3.3815,3.3820,5
2012-08-17,02:25:00,3.3815,3.3815,3.3795,3.3815,52
2012-08-17,02:30:00,3.3820,3.3845,3.3815,3.3835,166
2012-08-17,02:35:00,3.3835,3.3840,3.3830,3.3835,22
2012-08-17,02:40:00,3.3835,3.3835,3.3830,3.3835,11
2012-08-17,02:45:00,3.3835,3.3865,3.3835,3.3860,136
2012-08-17,02:50:00,3.3850,3.3850,3.3830,3.3835,33
2012-08-17,02:55:00,3.3830,3.3835,3.3830,3.3835,17
2012-08-17,03:00:00,3.3835,3.3845,3.3830,3.3835,83
2012-08-17,03:05:00,3.3845,3.3845,3.3840,3.3840,4
2012-08-17,03:10:00,3.3840,3.3840,3.3835,3.3840,22
2012-08-17,03:15:00,3.3840,3.3850,3.3840,3.3850,14
2012-08-17,03:20:00,3.3845,3.3855,3.3845,3.3855,8
2012-08-17,03:25:00,3.3845,3.3860,3.3835,3.3840,23
2012-08-17,03:30:00,3.3840,3.3850,3.3825,3.3835,35
2012-08-17,03:35:00,3.3840,3.3850,3.3835,3.3850,49
2012-08-17,03:40:00,3.3845,3.3850,3.3840,3.3845,47
2012-08-17,03:45:00,3.3840,3.3850,3.3840,3.3850,28
2012-08-17,03:50:00,3.3840,3.3845,3.3835,3.3840,40
2012-08-17,03:55:00,3.3835,3.3840,3.3830,3.3840,38
2012-08-17,04:00:00,3.3835,3.3845,3.3830,3.3840,12
2012-08-17,04:05:00,3.3840,3.3845,3.3835,3.3835,5
2012-08-17,04:10:00,3.3835,3.3850,3.3830,3.3830,36
2012-08-17,04:15:00,3.3830,3.3855,3.3830,3.3855,12
2012-08-17,04:20:00,3.3860,3.3860,3.3850,3.3850,13
2012-08-17,04:25:00,3.3850,3.3850,3.3850,3.3850,2
2012-08-17,04:30:00,3.3850,3.3850,3.3835,3.3840,37
2012-08-17,04:35:00,3.3845,3.3860,3.3845,3.3850,27
2012-08-17,04:40:00,3.3845,3.3845,3.3830,3.3830,10
2012-08-17,04:45:00,3.3840,3.3845,3.3835,3.3845,13
2012-08-17,04:50:00,3.3845,3.3845,3.3845,3.3845,3
2012-08-17,04:55:00,3.3845,3.3850,3.3840,3.3840,15
2012-08-17,05:00:00,3.3835,3.3835,3.3830,3.3835,9
2012-08-17,05:05:00,3.3830,3.3850,3.3830,3.3840,36
2012-08-17,05:10:00,3.3835,3.3835,3.3830,3.3830,27
2012-08-17,06:00:00,3.3825,3.3835,3.3820,3.3820,48
2012-08-17,06:05:00,3.3825,3.3825,3.3805,3.3805,14
2012-08-17,06:10:00,3.3805,3.3805,3.3795,3.3795,7
2012-08-17,06:15:00,3.3795,3.3795,3.3785,3.3785,22
2012-08-17,06:20:00,3.3785,3.3790,3.3785,3.3785,9
2012-08-17,06:25:00,3.3805,3.3805,3.3805,3.3805,1
2012-08-17,06:30:00,3.3795,3.3800,3.3795,3.3800,3
2012-08-17,06:35:00,3.3800,3.3800,3.3795,3.3795,8
2012-08-17,06:40:00,3.3795,3.3795,3.3790,3.3790,2
2012-08-17,06:45:00,3.3800,3.3805,3.3800,3.3800,6
2012-08-17,06:55:00,3.3800,3.3800,3.3800,3.3800,2
2012-08-17,07:00:00,3.3795,3.3800,3.3785,3.3800,23
2012-08-17,07:05:00,3.3795,3.3795,3.3795,3.3795,1
2012-08-17,07:10:00,3.3795,3.3795,3.3795,3.3795,1
2012-08-17,07:15:00,3.3800,3.3800,3.3795,3.3800,6
2012-08-17,07:20:00,3.3805,3.3825,3.3805,3.3810,21
2012-08-17,07:25:00,3.3805,3.3805,3.3800,3.3800,5
2012-08-17,07:30:00,3.3805,3.3815,3.3805,3.3805,7
2012-08-17,07:35:00,3.3805,3.3810,3.3795,3.3810,6
2012-08-17,07:40:00,3.3800,3.3800,3.3800,3.3800,5
2012-08-17,07:45:00,3.3800,3.3815,3.3800,3.3805,10
2012-08-17,07:50:00,3.3810,3.3815,3.3800,3.3815,15
2012-08-17,07:55:00,3.3815,3.3825,3.3815,3.3825,60
2012-08-17,08:00:00,3.3825,3.3830,3.3815,3.3815,19
2012-08-17,08:05:00,3.3820,3.3820,3.3815,3.3815,13
2012-08-17,08:10:00,3.3810,3.3815,3.3795,3.3800,10
2012-08-17,08:15:00,3.3800,3.3820,3.3800,3.3820,42
2012-08-17,08:20:00,3.3825,3.3830,3.3795,3.3795,36
2012-08-17,08:25:00,3.3800,3.3805,3.3795,3.3795,8
2012-08-17,08:30:00,3.3800,3.3805,3.3795,3.3795,40
2012-08-17,08:35:00,3.3795,3.3795,3.3790,3.3795,34
2012-08-17,08:40:00,3.3795,3.3810,3.3795,3.3810,36
2012-08-17,08:45:00,3.3800,3.3800,3.3795,3.3795,7
2012-08-17,08:50:00,3.3790,3.3795,3.3790,3.3795,11
2012-08-17,08:55:00,3.3795,3.3800,3.3780,3.3800,30
2012-08-17,09:00:00,3.3800,3.3800,3.3750,3.3780,266
2012-08-17,09:05:00,3.3775,3.3860,3.3770,3.3860,236
2012-08-17,09:10:00,3.3855,3.3855,3.3815,3.3815,96
2012-08-17,09:15:00,3.3820,3.3830,3.3810,3.3810,55
2012-08-17,09:20:00,3.3810,3.3810,3.3790,3.3800,59
2012-08-17,09:25:00,3.3795,3.3830,3.3785,3.3820,73
2012-08-17,09:30:00,3.3825,3.3835,3.3820,3.3825,58
2012-08-17,09:35:00,3.3820,3.3830,3.3810,3.3815,66
2012-08-17,09:40:00,3.3820,3.3825,3.3800,3.3810,60
2012-08-17,09:45:00,3.3810,3.3810,3.3795,3.3805,15
2012-08-17,09:50:00,3.3805,3.3815,3.3800,3.3800,36
2012-08-17,09:55:00,3.3795,3.3805,3.3790,3.3805,47
2012-08-17,10:00:00,3.3815,3.3825,3.3805,3.3810,64
2012-08-17,10:05:00,3.3815,3.3830,3.3810,3.3810,22
2012-08-17,10:10:00,3.3810,3.3820,3.3800,3.3805,14
2012-08-17,10:20:00,3.3805,3.3815,3.3805,3.3805,12
2012-08-17,10:25:00,3.3810,3.3815,3.3810,3.3810,8
2012-08-17,10:30:00,3.3820,3.3825,3.3815,3.3820,45
2012-08-17,10:35:00,3.3820,3.3825,3.3820,3.3820,44
2012-08-17,10:40:00,3.3820,3.3825,3.3810,3.3820,29
2012-08-17,10:45:00,3.3820,3.3850,3.3820,3.3840,114
2012-08-17,10:50:00,3.3845,3.3845,3.3830,3.3835,66
2012-08-17,10:55:00,3.3830,3.3840,3.3830,3.3835,43
2012-08-17,11:00:00,3.3835,3.3840,3.3815,3.3815,51
2012-08-17,11:05:00,3.3810,3.3815,3.3805,3.3815,37
2012-08-17,11:10:00,3.3825,3.3825,3.3810,3.3810,43
2012-08-17,11:15:00,3.3810,3.3815,3.3800,3.3805,60
2012-08-17,11:20:00,3.3805,3.3805,3.3775,3.3780,85
2012-08-17,11:25:00,3.3785,3.3805,3.3780,3.3800,22
2012-08-17,11:30:00,3.3800,3.3800,3.3800,3.3800,3
2012-08-17,11:35:00,3.3800,3.3810,3.3800,3.3805,16
2012-08-17,11:40:00,3.3810,3.3820,3.3810,3.3820,54
2012-08-17,11:45:00,3.3820,3.3825,3.3820,3.3825,24
2012-08-17,11:50:00,3.3820,3.3820,3.3815,3.3820,9
2012-08-17,11:55:00,3.3820,3.3830,3.3815,3.3815,8
2012-08-17,12:00:00,3.3825,3.3830,3.3810,3.3810,19
2012-08-17,12:05:00,3.3815,3.3815,3.3800,3.3805,9
2012-08-17,12:10:00,3.3805,3.3805,3.3805,3.3805,4
2012-08-17,12:15:00,3.3810,3.3820,3.3805,3.3810,24
2012-08-17,12:20:00,3.3800,3.3805,3.3795,3.3795,15
2012-08-17,12:25:00,3.3795,3.3800,3.3790,3.3795,45
2012-08-17,12:30:00,3.3790,3.3795,3.3775,3.3780,67
2012-08-17,12:35:00,3.3775,3.3790,3.3775,3.3790,27
2012-08-17,12:40:00,3.3785,3.3785,3.3765,3.3775,66
2012-08-17,12:45:00,3.3770,3.3770,3.3760,3.3765,15
2012-08-17,12:50:00,3.3765,3.3770,3.3750,3.3765,76
2012-08-17,12:55:00,3.3765,3.3785,3.3760,3.3775,45
2012-08-17,13:00:00,3.3775,3.3790,3.3775,3.3780,37
2012-08-17,13:05:00,3.3775,3.3780,3.3770,3.3780,11
2012-08-17,13:10:00,3.3775,3.3785,3.3760,3.3760,32
2012-08-17,13:15:00,3.3765,3.3775,3.3760,3.3765,16
2012-08-17,13:20:00,3.3765,3.3770,3.3765,3.3765,11
2012-08-17,13:25:00,3.3770,3.3795,3.3770,3.3790,37
2012-08-17,13:30:00,3.3790,3.3805,3.3790,3.3805,29
2012-08-17,13:35:00,3.3800,3.3800,3.3785,3.3790,111
2012-08-17,13:40:00,3.3785,3.3815,3.3785,3.3815,54
2012-08-17,13:45:00,3.3815,3.3815,3.3800,3.3805,18
2012-08-17,13:50:00,3.3800,3.3805,3.3780,3.3785,88
2012-08-17,13:55:00,3.3785,3.3805,3.3785,3.3800,126
2012-08-17,14:00:00,3.3800,3.3815,3.3790,3.3815,91
2012-08-17,14:05:00,3.3815,3.3835,3.3800,3.3820,169
2012-08-17,14:10:00,3.3820,3.3855,3.3820,3.3835,133
2012-08-17,14:15:00,3.3840,3.3890,3.3840,3.3875,420
2012-08-17,14:20:00,3.3875,3.3880,3.3855,3.3870,80
2012-08-17,14:25:00,3.3870,3.3885,3.3855,3.3860,98
2012-08-17,14:30:00,3.3860,3.3870,3.3825,3.3860,286
2012-08-17,14:35:00,3.3860,3.3870,3.3840,3.3840,86
2012-08-17,14:40:00,3.3840,3.3865,3.3835,3.3865,73
2012-08-17,14:45:00,3.3870,3.3890,3.3845,3.3850,260
2012-08-17,14:50:00,3.3850,3.3910,3.3850,3.3900,227
2012-08-17,14:55:00,3.3905,3.3905,3.3870,3.3880,133
2012-08-17,15:00:00,3.3875,3.3890,3.3870,3.3870,139
2012-08-17,15:05:00,3.3865,3.3875,3.3850,3.3860,163
2012-08-17,15:10:00,3.3860,3.3900,3.3860,3.3895,152
2012-08-17,15:15:00,3.3900,3.3910,3.3895,3.3905,103
2012-08-17,15:20:00,3.3910,3.3960,3.3910,3.3960,349
2012-08-17,15:25:00,3.3965,3.4085,3.3965,3.4055,1269
2012-08-17,15:30:00,3.4055,3.4060,3.4020,3.4030,322
2012-08-17,15:35:00,3.4025,3.4035,3.4010,3.4030,247
2012-08-17,15:40:00,3.4030,3.4035,3.4005,3.4030,117
2012-08-17,15:45:00,3.4030,3.4030,3.3995,3.3995,186
2012-08-17,15:50:00,3.3995,3.4000,3.3975,3.3985,91
2012-08-17,15:55:00,3.3985,3.3985,3.3960,3.3980,105
2012-08-17,16:00:00,3.3980,3.3985,3.3960,3.3975,153
2012-08-17,16:05:00,3.3970,3.3975,3.3950,3.3960,104
2012-08-17,16:10:00,3.3960,3.3985,3.3960,3.3965,99
2012-08-17,16:15:00,3.3970,3.3970,3.3950,3.3950,65
2012-08-17,16:20:00,3.3950,3.3960,3.3935,3.3960,199
2012-08-17,16:25:00,3.3960,3.3995,3.3960,3.3980,119
2012-08-17,16:30:00,3.3980,3.3985,3.3945,3.3955,51
2012-08-17,16:35:00,3.3955,3.3960,3.3950,3.3960,23
2012-08-17,16:40:00,3.3965,3.3980,3.3945,3.3975,79
2012-08-17,16:45:00,3.3975,3.3985,3.3965,3.3975,97
2012-08-17,16:50:00,3.3975,3.4005,3.3965,3.4005,95
2012-08-17,16:55:00,3.4010,3.4020,3.4000,3.4020,149
2012-08-17,17:00:00,3.4020,3.4020,3.4000,3.4010,91
2012-08-17,17:05:00,3.4005,3.4015,3.4000,3.4010,37
2012-08-17,17:10:00,3.4015,3.4025,3.4010,3.4015,59
2012-08-17,17:15:00,3.4015,3.4020,3.4005,3.4005,61
2012-08-17,17:20:00,3.4005,3.4010,3.4000,3.4005,32
2012-08-17,17:25:00,3.4010,3.4015,3.3995,3.4000,77
2012-08-17,17:30:00,3.4000,3.4010,3.4000,3.4000,50
2012-08-17,17:35:00,3.4005,3.4005,3.3995,3.3995,34
2012-08-17,17:40:00,3.3990,3.4005,3.3985,3.4005,61
2012-08-17,17:45:00,3.4005,3.4010,3.4000,3.4010,10
2012-08-17,17:50:00,3.4010,3.4020,3.3990,3.3990,65
2012-08-17,17:55:00,3.3990,3.3995,3.3990,3.3995,34
2012-08-17,18:00:00,3.3990,3.4000,3.3980,3.3995,104
2012-08-17,18:05:00,3.3990,3.3995,3.3985,3.3990,87
2012-08-17,18:10:00,3.3990,3.3990,3.3965,3.3970,31
2012-08-17,18:15:00,3.3965,3.3965,3.3925,3.3925,239
2012-08-17,18:20:00,3.3925,3.3940,3.3925,3.3940,48
2012-08-17,18:25:00,3.3940,3.3945,3.3930,3.3935,94
2012-08-17,18:30:00,3.3935,3.3975,3.3930,3.3975,203
2012-08-17,18:35:00,3.3980,3.3980,3.3965,3.3970,39
2012-08-17,18:40:00,3.3970,3.3980,3.3965,3.3965,26
2012-08-17,18:45:00,3.3965,3.3970,3.3955,3.3955,24
2012-08-17,18:50:00,3.3955,3.3955,3.3935,3.3955,51
2012-08-17,18:55:00,3.3955,3.3980,3.3945,3.3980,39
2012-08-17,19:00:00,3.3980,3.3980,3.3935,3.3950,90
2012-08-17,19:05:00,3.3955,3.3965,3.3955,3.3955,36
2012-08-17,19:10:00,3.3955,3.3965,3.3955,3.3960,26
2012-08-17,19:15:00,3.3960,3.3965,3.3935,3.3945,31
2012-08-17,19:20:00,3.3945,3.3965,3.3940,3.3955,68
2012-08-17,19:25:00,3.3955,3.3955,3.3945,3.3955,32
2012-08-17,19:30:00,3.3960,3.4005,3.3955,3.4000,125
2012-08-17,19:35:00,3.4000,3.4030,3.4000,3.4020,141
2012-08-17,19:40:00,3.4015,3.4040,3.4000,3.4040,109
2012-08-17,19:45:00,3.4035,3.4060,3.4035,3.4060,182
2012-08-17,19:50:00,3.4060,3.4060,3.4030,3.4035,113
2012-08-17,19:55:00,3.4035,3.4035,3.4015,3.4030,109
2012-08-17,20:00:00,3.4030,3.4040,3.4015,3.4015,134
2012-08-17,20:05:00,3.4010,3.4025,3.3985,3.4025,238
2012-08-17,20:10:00,3.4030,3.4215,3.4030,3.4160,2325
2012-08-17,20:15:00,3.4165,3.4240,3.4165,3.4210,1007
2012-08-17,20:20:00,3.4210,3.4220,3.4195,3.4215,347
2012-08-17,20:25:00,3.4215,3.4215,3.4185,3.4190,303
2012-08-17,20:30:00,3.4190,3.4230,3.4185,3.4205,205
2012-08-17,20:35:00,3.4200,3.4245,3.4195,3.4200,281
2012-08-17,20:40:00,3.4200,3.4225,3.4180,3.4190,349
2012-08-17,20:45:00,3.4190,3.4220,3.4185,3.4215,176
2012-08-17,20:50:00,3.4210,3.4225,3.4195,3.4200,171
2012-08-17,20:55:00,3.4195,3.4195,3.4170,3.4185,217
2012-08-17,21:00:00,3.4190,3.4200,3.4175,3.4185,220
2012-08-17,21:05:00,3.4185,3.4190,3.4160,3.4180,444
2012-08-17,21:10:00,3.4185,3.4195,3.4175,3.4190,148
2012-08-17,21:15:00,3.4195,3.4220,3.4190,3.4215,162
2012-08-17,21:20:00,3.4215,3.4235,3.4205,3.4220,233
2012-08-17,21:25:00,3.4220,3.4235,3.4210,3.4225,192
2012-08-17,21:30:00,3.4225,3.4225,3.4185,3.4195,291
2012-08-17,21:35:00,3.4195,3.4205,3.4155,3.4175,417
2012-08-17,21:40:00,3.4180,3.4185,3.4155,3.4155,314
2012-08-17,21:45:00,3.4160,3.4175,3.4150,3.4155,428
2012-08-17,21:50:00,3.4155,3.4170,3.4140,3.4155,205
2012-08-17,21:55:00,3.4155,3.4205,3.4150,3.4200,270
2012-08-17,22:00:00,3.4200,3.4210,3.4135,3.4155,429
2012-08-17,22:05:00,3.4160,3.4175,3.4155,3.4175,218
2012-08-17,22:10:00,3.4175,3.4200,3.4160,3.4170,202
2012-08-17,22:15:00,3.4170,3.4210,3.4160,3.4190,211
2012-08-17,22:20:00,3.4185,3.4195,3.4170,3.4180,163
2012-08-17,22:25:00,3.4175,3.4195,3.4160,3.4175,328
2012-08-17,22:30:00,3.4175,3.4185,3.4150,3.4180,263
2012-08-17,22:35:00,3.4185,3.4200,3.4170,3.4175,395
2012-08-17,22:40:00,3.4175,3.4175,3.4105,3.4115,636
2012-08-17,22:45:00,3.4115,3.4130,3.4095,3.4105,519
2012-08-17,22:50:00,3.4105,3.4135,3.4105,3.4125,315
2012-08-17,22:55:00,3.4125,3.4135,3.4115,3.4130,386
2012-08-17,23:00:00,3.4130,3.4170,3.4125,3.4160,325
2012-08-17,23:05:00,3.4165,3.4190,3.4165,3.4185,182
2012-08-17,23:10:00,3.4190,3.4215,3.4180,3.4200,470
2012-08-17,23:15:00,3.4200,3.4205,3.4170,3.4180,311
2012-08-17,23:20:00,3.4180,3.4185,3.4155,3.4155,283
2012-08-17,23:25:00,3.4155,3.4175,3.4145,3.4165,358
2012-08-17,23:30:00,3.4165,3.4180,3.4155,3.4180,214
2012-08-17,23:35:00,3.4180,3.4190,3.4160,3.4175,352
2012-08-17,23:40:00,3.4175,3.4180,3.4165,3.4175,119
2012-08-17,23:45:00,3.4180,3.4180,3.4145,3.4155,171
2012-08-17,23:50:00,3.4160,3.4180,3.4145,3.4170,256
2012-08-17,23:55:00,3.4175,3.4185,3.4155,3.4165,390
2012-08-18,00:00:00,3.4160,3.4160,3.4140,3.4140,146
2012-08-18,00:05:00,3.4140,3.4140,3.4125,3.4140,149
2012-08-18,00:10:00,3.4135,3.4140,3.4130,3.4135,62
2012-08-18,00:15:00,3.4130,3.4155,3.4130,3.4150,112
2012-08-18,00:20:00,3.4145,3.4155,3.4140,3.4155,54
2012-08-18,00:25:00,3.4155,3.4155,3.4145,3.4155,86
2012-08-18,00:30:00,3.4150,3.4155,3.4145,3.4145,59
2012-08-18,00:35:00,3.4150,3.4150,3.4130,3.4145,101
2012-08-18,00:40:00,3.4145,3.4165,3.4145,3.4165,200
2012-08-18,00:45:00,3.4165,3.4175,3.4155,3.4175,158
2012-08-18,00:50:00,3.4175,3.4190,3.4160,3.4180,184
2012-08-18,00:55:00,3.4175,3.4200,3.4165,3.4190,607
2012-08-18,01:00:00,3.4190,3.4205,3.4190,3.4200,198
2012-08-18,01:05:00,3.4200,3.4200,3.4190,3.4195,79
2012-08-18,01:10:00,3.4195,3.4210,3.4195,3.4200,94
2012-08-18,01:15:00,3.4200,3.4210,3.4195,3.4205,41
2012-08-18,01:20:00,3.4200,3.4205,3.4195,3.4205,47
2012-08-18,01:25:00,3.4205,3.4225,3.4205,3.4225,74
2012-08-18,01:30:00,3.4220,3.4225,3.4210,3.4215,119
2012-08-18,01:35:00,3.4215,3.4220,3.4210,3.4215,82
2012-08-18,01:40:00,3.4220,3.4225,3.4205,3.4205,90
2012-08-18,01:45:00,3.4210,3.4210,3.4200,3.4205,55
2012-08-18,01:50:00,3.4200,3.4205,3.4190,3.4200,92
2012-08-18,01:55:00,3.4195,3.4205,3.4195,3.4200,82
2012-08-18,02:00:00,3.4205,3.4205,3.4190,3.4190,35
2012-08-18,02:05:00,3.4190,3.4190,3.4180,3.4190,29
2012-08-18,02:10:00,3.4190,3.4190,3.4180,3.4185,34
2012-08-18,02:15:00,3.4185,3.4185,3.4175,3.4175,14
2012-08-18,02:20:00,3.4175,3.4175,3.4165,3.4165,34
2012-08-18,02:25:00,3.4160,3.4185,3.4160,3.4185,25
2012-08-18,02:30:00,3.4185,3.4185,3.4175,3.4175,24
2012-08-18,02:35:00,3.4170,3.4185,3.4170,3.4175,14
2012-08-18,02:40:00,3.4180,3.4190,3.4175,3.4180,26
2012-08-18,02:45:00,3.4180,3.4185,3.4180,3.4180,32
2012-08-18,02:50:00,3.4185,3.4185,3.4175,3.4180,19
2012-08-18,02:55:00,3.4180,3.4185,3.4175,3.4180,20
2012-08-18,03:00:00,3.4180,3.4180,3.4175,3.4175,7
2012-08-18,03:05:00,3.4180,3.4180,3.4170,3.4170,13
2012-08-18,03:10:00,3.4170,3.4180,3.4170,3.4175,15
2012-08-18,03:15:00,3.4175,3.4180,3.4175,3.4175,10
2012-08-18,03:20:00,3.4175,3.4180,3.4175,3.4180,8
2012-08-18,03:25:00,3.4180,3.4180,3.4180,3.4180,5
2012-08-18,03:30:00,3.4185,3.4195,3.4170,3.4175,59
2012-08-18,03:35:00,3.4175,3.4175,3.4165,3.4170,17
2012-08-18,03:40:00,3.4170,3.4170,3.4165,3.4170,12
2012-08-18,03:45:00,3.4170,3.4185,3.4170,3.4180,27
2012-08-18,03:50:00,3.4175,3.4225,3.4165,3.4190,119
2012-08-18,03:55:00,3.4190,3.4190,3.4185,3.4190,38
2012-08-18,04:00:00,3.4190,3.4190,3.4170,3.4175,42
2012-08-18,04:05:00,3.4170,3.4175,3.4170,3.4170,5
2012-08-18,04:10:00,3.4180,3.4180,3.4155,3.4170,46
2012-08-18,04:15:00,3.4160,3.4165,3.4150,3.4155,50
2012-08-18,04:20:00,3.4150,3.4155,3.4150,3.4150,10
2012-08-18,04:25:00,3.4155,3.4160,3.4135,3.4160,32
2012-08-18,04:30:00,3.4170,3.4175,3.4155,3.4170,10
2012-08-18,04:35:00,3.4180,3.4180,3.4155,3.4175,6
2012-08-18,04:40:00,3.4160,3.4160,3.4145,3.4145,4
2012-08-18,04:45:00,3.4145,3.4150,3.4135,3.4145,22
2012-08-18,04:50:00,3.4145,3.4155,3.4145,3.4150,23
2012-08-18,04:55:00,3.4150,3.4165,3.4150,3.4160,33
2012-08-18,05:00:00,3.4155,3.4155,3.4140,3.4145,22
2012-08-18,05:05:00,3.4145,3.4155,3.4145,3.4155,14
2012-08-18,05:10:00,3.4150,3.4150,3.4130,3.4130,20
2012-08-20,06:00:00,3.4215,3.4225,3.4175,3.4220,228
2012-08-20,06:05:00,3.4220,3.4225,3.4220,3.4225,25
2012-08-20,06:10:00,3.4220,3.4225,3.4210,3.4225,42
2012-08-20,06:15:00,3.4225,3.4225,3.4210,3.4215,25
2012-08-20,06:20:00,3.4215,3.4215,3.4190,3.4210,18
2012-08-20,06:30:00,3.4200,3.4200,3.4185,3.4185,5
2012-08-20,06:35:00,3.4200,3.4200,3.4195,3.4195,4
2012-08-20,06:40:00,3.4195,3.4205,3.4195,3.4205,7
2012-08-20,06:50:00,3.4205,3.4210,3.4205,3.4210,5
2012-08-20,06:55:00,3.4200,3.4200,3.4200,3.4200,1
2012-08-20,07:00:00,3.4185,3.4190,3.4180,3.4190,9
2012-08-20,07:05:00,3.4180,3.4180,3.4170,3.4175,16
2012-08-20,07:15:00,3.4180,3.4190,3.4180,3.4190,5
2012-08-20,07:20:00,3.4180,3.4185,3.4170,3.4185,8
2012-08-20,07:25:00,3.4170,3.4170,3.4170,3.4170,4
2012-08-20,07:30:00,3.4180,3.4200,3.4175,3.4175,11
2012-08-20,07:35:00,3.4185,3.4185,3.4170,3.4170,3
2012-08-20,07:40:00,3.4180,3.4185,3.4180,3.4185,2
2012-08-20,07:45:00,3.4185,3.4185,3.4185,3.4185,2
2012-08-20,07:50:00,3.4195,3.4205,3.4190,3.4195,12
2012-08-20,07:55:00,3.4185,3.4185,3.4185,3.4185,1
2012-08-20,08:00:00,3.4175,3.4195,3.4140,3.4140,35
2012-08-20,08:05:00,3.4140,3.4145,3.4135,3.4140,21
2012-08-20,08:10:00,3.4140,3.4155,3.4140,3.4150,23
2012-08-20,08:15:00,3.4145,3.4150,3.4135,3.4145,64
2012-08-20,08:20:00,3.4135,3.4145,3.4130,3.4130,17
2012-08-20,08:25:00,3.4140,3.4145,3.4130,3.4130,31
2012-08-20,08:30:00,3.4135,3.4155,3.4135,3.4145,31
2012-08-20,08:35:00,3.4145,3.4145,3.4140,3.4140,14
2012-08-20,08:40:00,3.4140,3.4155,3.4130,3.4140,72
2012-08-20,08:45:00,3.4135,3.4155,3.4135,3.4145,65
2012-08-20,08:50:00,3.4140,3.4140,3.4135,3.4135,18
2012-08-20,08:55:00,3.4130,3.4130,3.4090,3.4100,239
2012-08-20,09:00:00,3.4105,3.4110,3.4030,3.4035,748
2012-08-20,09:05:00,3.4035,3.4050,3.4030,3.4030,147
2012-08-20,09:10:00,3.4030,3.4040,3.4010,3.4020,296
2012-08-20,09:15:00,3.4025,3.4030,3.4015,3.4020,153
2012-08-20,09:20:00,3.4025,3.4025,3.3995,3.3995,203
2012-08-20,09:25:00,3.4000,3.4010,3.3970,3.4000,186
2012-08-20,09:30:00,3.3995,3.4000,3.3965,3.3990,111
2012-08-20,09:35:00,3.3980,3.4015,3.3975,3.4005,154
2012-08-20,09:40:00,3.4000,3.4010,3.3985,3.3985,117
2012-08-20,09:45:00,3.3985,3.3995,3.3970,3.3970,49
2012-08-20,09:50:00,3.3975,3.4000,3.3970,3.4000,65
2012-08-20,09:55:00,3.4005,3.4005,3.3975,3.3985,82
2012-08-20,10:00:00,3.3980,3.3995,3.3970,3.3975,137
2012-08-20,10:05:00,3.3975,3.3975,3.3925,3.3940,179
2012-08-20,10:10:00,3.3945,3.3950,3.3925,3.3935,118
2012-08-20,10:15:00,3.3940,3.3945,3.3925,3.3945,22
2012-08-20,10:20:00,3.3950,3.3970,3.3950,3.3965,47
2012-08-20,10:25:00,3.3965,3.3975,3.3965,3.3970,25
2012-08-20,10:30:00,3.3975,3.3980,3.3965,3.3970,59
2012-08-20,10:35:00,3.3970,3.4020,3.3970,3.3990,140
2012-08-20,10:40:00,3.3990,3.4000,3.3990,3.3995,35
2012-08-20,10:45:00,3.4000,3.4015,3.3990,3.3990,56
2012-08-20,10:50:00,3.4000,3.4000,3.3985,3.3995,61
2012-08-20,10:55:00,3.3995,3.4005,3.3980,3.3995,37
2012-08-20,11:00:00,3.3990,3.4020,3.3990,3.4010,43
2012-08-20,11:05:00,3.4020,3.4040,3.4005,3.4035,63
2012-08-20,11:10:00,3.4030,3.4050,3.4020,3.4020,44
2012-08-20,11:15:00,3.4020,3.4030,3.4015,3.4015,39
2012-08-20,11:20:00,3.4010,3.4015,3.3995,3.4005,62
2012-08-20,11:25:00,3.4015,3.4025,3.4015,3.4025,9
2012-08-20,11:30:00,3.4020,3.4025,3.4015,3.4015,8
2012-08-20,11:35:00,3.4025,3.4035,3.4020,3.4035,7
2012-08-20,11:40:00,3.4030,3.4035,3.4030,3.4030,11
2012-08-20,11:45:00,3.4040,3.4040,3.4015,3.4015,16
2012-08-20,11:55:00,3.4020,3.4020,3.4020,3.4020,1
2012-08-20,12:00:00,3.4020,3.4060,3.4020,3.4050,46
2012-08-20,12:05:00,3.4045,3.4075,3.4045,3.4070,56
2012-08-20,12:10:00,3.4055,3.4055,3.4055,3.4055,1
2012-08-20,12:15:00,3.4050,3.4055,3.4050,3.4055,9
2012-08-20,12:20:00,3.4060,3.4070,3.4060,3.4070,16
2012-08-20,12:25:00,3.4070,3.4070,3.4065,3.4065,4
2012-08-20,12:30:00,3.4065,3.4070,3.4065,3.4065,4
2012-08-20,12:35:00,3.4065,3.4065,3.4060,3.4060,7
2012-08-20,12:40:00,3.4060,3.4060,3.4050,3.4055,12
2012-08-20,12:45:00,3.4050,3.4050,3.4030,3.4040,37
2012-08-20,12:50:00,3.4040,3.4050,3.4040,3.4040,10
2012-08-20,12:55:00,3.4040,3.4040,3.4020,3.4025,44
2012-08-20,13:00:00,3.4045,3.4050,3.4025,3.4050,52
2012-08-20,13:05:00,3.4045,3.4045,3.4035,3.4035,9
2012-08-20,13:10:00,3.4035,3.4045,3.4035,3.4040,7
2012-08-20,13:15:00,3.4035,3.4050,3.4035,3.4035,21
2012-08-20,13:20:00,3.4035,3.4040,3.4035,3.4035,15
2012-08-20,13:25:00,3.4030,3.4030,3.4020,3.4030,34
2012-08-20,13:30:00,3.4015,3.4025,3.4000,3.4025,81
2012-08-20,13:35:00,3.4030,3.4045,3.4015,3.4015,94
2012-08-20,13:40:00,3.4020,3.4025,3.3990,3.3990,131
2012-08-20,13:45:00,3.3990,3.4015,3.3980,3.4000,101
2012-08-20,13:50:00,3.4015,3.4030,3.4015,3.4020,50
2012-08-20,13:55:00,3.4015,3.4025,3.4005,3.4010,60
2012-08-20,14:00:00,3.4010,3.4045,3.3995,3.4045,140
2012-08-20,14:05:00,3.4045,3.4050,3.4035,3.4045,128
2012-08-20,14:10:00,3.4040,3.4070,3.4040,3.4055,80
2012-08-20,14:15:00,3.4060,3.4070,3.4055,3.4065,39
2012-08-20,14:20:00,3.4060,3.4060,3.4050,3.4050,41
2012-08-20,14:25:00,3.4050,3.4065,3.4045,3.4055,54
2012-08-20,14:30:00,3.4050,3.4090,3.4050,3.4080,181
2012-08-20,14:35:00,3.4080,3.4085,3.4065,3.4065,43
2012-08-20,14:40:00,3.4065,3.4075,3.4055,3.4060,72
2012-08-20,14:45:00,3.4055,3.4055,3.4030,3.4045,83
2012-08-20,14:50:00,3.4045,3.4050,3.4005,3.4010,133
2012-08-20,14:55:00,3.4010,3.4010,3.3965,3.3980,229
2012-08-20,15:00:00,3.3980,3.4000,3.3970,3.4000,145
2012-08-20,15:05:00,3.3995,3.4020,3.3990,3.4010,112
2012-08-20,15:10:00,3.4015,3.4030,3.4010,3.4015,59
2012-08-20,15:15:00,3.4025,3.4025,3.4010,3.4025,29
2012-08-20,15:20:00,3.4025,3.4025,3.3985,3.3995,71
2012-08-20,15:25:00,3.3990,3.4000,3.3985,3.4000,85
2012-08-20,15:30:00,3.4000,3.4020,3.3995,3.4020,76
2012-08-20,15:35:00,3.4020,3.4020,3.3990,3.3995,78
2012-08-20,15:40:00,3.3995,3.4030,3.3995,3.4030,111
2012-08-20,15:45:00,3.4030,3.4035,3.4020,3.4025,112
2012-08-20,15:50:00,3.4030,3.4030,3.4025,3.4030,59
2012-08-20,15:55:00,3.4035,3.4050,3.4035,3.4050,39
2012-08-20,16:00:00,3.4045,3.4045,3.4025,3.4045,89
2012-08-20,16:05:00,3.4040,3.4040,3.4005,3.4005,62
2012-08-20,16:10:00,3.4005,3.4005,3.3935,3.3935,278
2012-08-20,16:15:00,3.3935,3.3935,3.3885,3.3920,607
2012-08-20,16:20:00,3.3920,3.3930,3.3920,3.3930,102
2012-08-20,16:25:00,3.3930,3.3930,3.3885,3.3895,214
2012-08-20,16:30:00,3.3890,3.3900,3.3885,3.3900,111
2012-08-20,16:35:00,3.3895,3.3910,3.3875,3.3885,195
2012-08-20,16:40:00,3.3885,3.3885,3.3865,3.3870,60
2012-08-20,16:45:00,3.3870,3.3890,3.3865,3.3880,103
2012-08-20,16:50:00,3.3880,3.3900,3.3880,3.3895,96
2012-08-20,16:55:00,3.3890,3.3895,3.3885,3.3890,22
2012-08-20,17:00:00,3.3890,3.3900,3.3880,3.3880,67
2012-08-20,17:05:00,3.3875,3.3895,3.3855,3.3855,101
2012-08-20,17:10:00,3.3850,3.3875,3.3840,3.3870,193
2012-08-20,17:15:00,3.3870,3.3880,3.3865,3.3865,68
2012-08-20,17:20:00,3.3870,3.3880,3.3865,3.3880,15
2012-08-20,17:25:00,3.3880,3.3880,3.3865,3.3875,46
2012-08-20,17:30:00,3.3875,3.3875,3.3850,3.3870,80
2012-08-20,17:35:00,3.3870,3.3885,3.3865,3.3870,85
2012-08-20,17:40:00,3.3870,3.3880,3.3845,3.3855,221
2012-08-20,17:45:00,3.3855,3.3885,3.3850,3.3885,45
2012-08-20,17:50:00,3.3885,3.3885,3.3870,3.3875,24
2012-08-20,17:55:00,3.3875,3.3880,3.3865,3.3875,48
2012-08-20,18:00:00,3.3870,3.3870,3.3800,3.3810,543
2012-08-20,18:05:00,3.3805,3.3825,3.3790,3.3825,234
2012-08-20,18:10:00,3.3820,3.3860,3.3810,3.3845,183
2012-08-20,18:15:00,3.3845,3.3855,3.3840,3.3855,27
2012-08-20,18:20:00,3.3860,3.3865,3.3850,3.3855,53
2012-08-20,18:25:00,3.3860,3.3870,3.3860,3.3865,21
2012-08-20,18:30:00,3.3860,3.3865,3.3845,3.3845,77
2012-08-20,18:35:00,3.3845,3.3845,3.3830,3.3835,61
2012-08-20,18:40:00,3.3835,3.3865,3.3835,3.3865,74
2012-08-20,18:45:00,3.3865,3.3865,3.3855,3.3860,37
2012-08-20,18:50:00,3.3865,3.3885,3.3865,3.3875,90
2012-08-20,18:55:00,3.3870,3.3885,3.3870,3.3875,27
2012-08-20,19:00:00,3.3870,3.3875,3.3860,3.3860,28
2012-08-20,19:05:00,3.3865,3.3870,3.3835,3.3870,93
2012-08-20,19:10:00,3.3870,3.3870,3.3845,3.3865,94
2012-08-20,19:15:00,3.3865,3.3870,3.3850,3.3865,78
2012-08-20,19:20:00,3.3870,3.3870,3.3855,3.3860,98
2012-08-20,19:25:00,3.3860,3.3860,3.3840,3.3845,130
2012-08-20,19:30:00,3.3850,3.3860,3.3820,3.3825,409
2012-08-20,19:35:00,3.3820,3.3820,3.3765,3.3795,502
2012-08-20,19:40:00,3.3795,3.3810,3.3780,3.3795,148
2012-08-20,19:45:00,3.3795,3.3795,3.3765,3.3770,168
2012-08-20,19:50:00,3.3765,3.3780,3.3765,3.3770,186
2012-08-20,19:55:00,3.3770,3.3775,3.3760,3.3765,251
2012-08-20,20:00:00,3.3760,3.3775,3.3735,3.3760,518
2012-08-20,20:05:00,3.3760,3.3770,3.3745,3.3745,273
2012-08-20,20:10:00,3.3745,3.3745,3.3570,3.3615,3043
2012-08-20,20:15:00,3.3610,3.3640,3.3605,3.3620,477
2012-08-20,20:20:00,3.3620,3.3625,3.3595,3.3620,488
2012-08-20,20:25:00,3.3615,3.3625,3.3560,3.3580,545
2012-08-20,20:30:00,3.3585,3.3605,3.3535,3.3605,539
2012-08-20,20:35:00,3.3605,3.3615,3.3575,3.3600,375
2012-08-20,20:40:00,3.3600,3.3625,3.3590,3.3615,401
2012-08-20,20:45:00,3.3620,3.3630,3.3600,3.3630,200
2012-08-20,20:50:00,3.3630,3.3645,3.3620,3.3640,186
2012-08-20,20:55:00,3.3645,3.3670,3.3630,3.3635,190
2012-08-20,21:00:00,3.3630,3.3640,3.3615,3.3620,287
2012-08-20,21:05:00,3.3615,3.3675,3.3615,3.3665,275
2012-08-20,21:10:00,3.3665,3.3700,3.3660,3.3690,337
2012-08-20,21:15:00,3.3690,3.3700,3.3665,3.3675,240
2012-08-20,21:20:00,3.3680,3.3680,3.3655,3.3675,123
2012-08-20,21:25:00,3.3670,3.3690,3.3665,3.3680,77
2012-08-20,21:30:00,3.3680,3.3700,3.3670,3.3680,148
2012-08-20,21:35:00,3.3675,3.3675,3.3605,3.3615,601
2012-08-20,21:40:00,3.3615,3.3665,3.3600,3.3665,474
2012-08-20,21:45:00,3.3670,3.3670,3.3620,3.3640,244
2012-08-20,21:50:00,3.3640,3.3680,3.3635,3.3665,221
2012-08-20,21:55:00,3.3665,3.3670,3.3615,3.3625,294
2012-08-20,22:00:00,3.3620,3.3650,3.3610,3.3650,257
2012-08-20,22:05:00,3.3645,3.3645,3.3610,3.3645,193
2012-08-20,22:10:00,3.3640,3.3670,3.3620,3.3635,210
2012-08-20,22:15:00,3.3635,3.3645,3.3615,3.3635,122
2012-08-20,22:20:00,3.3635,3.3635,3.3600,3.3615,302
2012-08-20,22:25:00,3.3615,3.3660,3.3615,3.3660,142
2012-08-20,22:30:00,3.3655,3.3680,3.3645,3.3680,250
2012-08-20,22:35:00,3.3680,3.3715,3.3675,3.3695,296
2012-08-20,22:40:00,3.3690,3.3715,3.3670,3.3710,201
2012-08-20,22:45:00,3.3705,3.3720,3.3695,3.3715,152
2012-08-20,22:50:00,3.3715,3.3715,3.3705,3.3710,154
2012-08-20,22:55:00,3.3715,3.3745,3.3710,3.3745,214
2012-08-20,23:00:00,3.3740,3.3740,3.3725,3.3735,241
2012-08-20,23:05:00,3.3735,3.3735,3.3720,3.3725,186
2012-08-20,23:10:00,3.3725,3.3740,3.3720,3.3740,166
2012-08-20,23:15:00,3.3735,3.3755,3.3730,3.3750,298
2012-08-20,23:20:00,3.3745,3.3775,3.3740,3.3770,479
2012-08-20,23:25:00,3.3770,3.3800,3.3770,3.3780,357
2012-08-20,23:30:00,3.3780,3.3790,3.3775,3.3780,202
2012-08-20,23:35:00,3.3780,3.3780,3.3755,3.3765,250
2012-08-20,23:40:00,3.3770,3.3795,3.3765,3.3790,178
2012-08-20,23:45:00,3.3790,3.3820,3.3785,3.3800,426
2012-08-20,23:50:00,3.3800,3.3815,3.3780,3.3785,184
2012-08-20,23:55:00,3.3790,3.3800,3.3770,3.3780,333
2012-08-21,00:00:00,3.3780,3.3790,3.3775,3.3775,91
2012-08-21,00:05:00,3.3775,3.3810,3.3775,3.3800,201
2012-08-21,00:10:00,3.3800,3.3820,3.3790,3.3805,213
2012-08-21,00:15:00,3.3805,3.3810,3.3785,3.3790,114
2012-08-21,00:20:00,3.3790,3.3800,3.3785,3.3785,60
2012-08-21,00:25:00,3.3785,3.3795,3.3780,3.3785,145
2012-08-21,00:30:00,3.3785,3.3790,3.3720,3.3725,509
2012-08-21,00:35:00,3.3725,3.3760,3.3725,3.3740,325
2012-08-21,00:40:00,3.3740,3.3765,3.3735,3.3765,226
2012-08-21,00:45:00,3.3760,3.3775,3.3750,3.3755,329
2012-08-21,00:50:00,3.3755,3.3765,3.3730,3.3760,378
2012-08-21,00:55:00,3.3765,3.3765,3.3690,3.3715,1208
2012-08-21,01:00:00,3.3715,3.3740,3.3710,3.3740,145
2012-08-21,01:05:00,3.3740,3.3745,3.3740,3.3740,33
2012-08-21,01:10:00,3.3745,3.3755,3.3745,3.3745,55
2012-08-21,01:15:00,3.3745,3.3760,3.3740,3.3755,93
2012-08-21,01:20:00,3.3750,3.3755,3.3740,3.3750,70
2012-08-21,01:25:00,3.3750,3.3755,3.3745,3.3750,56
2012-08-21,01:30:00,3.3750,3.3765,3.3745,3.3745,244
2012-08-21,01:35:00,3.3745,3.3760,3.3735,3.3740,153
2012-08-21,01:40:00,3.3740,3.3750,3.3735,3.3745,56
2012-08-21,01:45:00,3.3750,3.3750,3.3740,3.3750,339
2012-08-21,01:50:00,3.3750,3.3750,3.3735,3.3745,74
2012-08-21,01:55:00,3.3740,3.3750,3.3735,3.3745,94
2012-08-21,02:00:00,3.3750,3.3760,3.3745,3.3760,27
2012-08-21,02:05:00,3.3765,3.3770,3.3760,3.3765,16
2012-08-21,02:10:00,3.3765,3.3780,3.3765,3.3775,27
2012-08-21,02:15:00,3.3770,3.3770,3.3755,3.3755,9
2012-08-21,02:20:00,3.3760,3.3765,3.3755,3.3755,9
2012-08-21,02:25:00,3.3755,3.3775,3.3750,3.3765,47
2012-08-21,02:30:00,3.3765,3.3780,3.3765,3.3775,26
2012-08-21,02:35:00,3.3765,3.3765,3.3755,3.3755,22
2012-08-21,02:40:00,3.3760,3.3775,3.3760,3.3770,11
2012-08-21,02:45:00,3.3780,3.3780,3.3765,3.3765,41
2012-08-21,02:50:00,3.3765,3.3770,3.3755,3.3755,54
2012-08-21,02:55:00,3.3755,3.3770,3.3750,3.3750,37
2012-08-21,03:00:00,3.3755,3.3760,3.3745,3.3760,13
2012-08-21,03:10:00,3.3755,3.3755,3.3745,3.3745,6
2012-08-21,03:15:00,3.3750,3.3755,3.3750,3.3755,3
2012-08-21,03:20:00,3.3750,3.3760,3.3745,3.3760,17
2012-08-21,03:25:00,3.3760,3.3765,3.3760,3.3760,15
2012-08-21,03:30:00,3.3765,3.3775,3.3710,3.3765,14
2012-08-21,03:35:00,3.3775,3.3775,3.3765,3.3775,20
2012-08-21,03:40:00,3.3775,3.3775,3.3770,3.3770,6
2012-08-21,03:45:00,3.3765,3.3770,3.3760,3.3770,16
2012-08-21,03:50:00,3.3770,3.3780,3.3765,3.3775,31
2012-08-21,03:55:00,3.3765,3.3775,3.3765,3.3775,12
2012-08-21,04:00:00,3.3775,3.3780,3.3770,3.3770,19
2012-08-21,04:05:00,3.3770,3.3775,3.3770,3.3770,5
2012-08-21,04:10:00,3.3765,3.3770,3.3745,3.3745,23
2012-08-21,04:15:00,3.3745,3.3745,3.3740,3.3740,3
2012-08-21,04:20:00,3.3740,3.3740,3.3700,3.3715,66
2012-08-21,04:25:00,3.3715,3.3715,3.3710,3.3715,16
2012-08-21,04:30:00,3.3720,3.3720,3.3705,3.3715,17
2012-08-21,04:35:00,3.3720,3.3725,3.3720,3.3725,4
2012-08-21,04:40:00,3.3725,3.3725,3.3720,3.3720,6
2012-08-21,04:45:00,3.3730,3.3750,3.3720,3.3745,15
2012-08-21,04:50:00,3.3735,3.3735,3.3720,3.3720,15
2012-08-21,04:55:00,3.3740,3.3750,3.3740,3.3750,4
2012-08-21,05:00:00,3.3750,3.3760,3.3750,3.3755,5
2012-08-21,05:05:00,3.3755,3.3755,3.3745,3.3745,6
2012-08-21,05:10:00,3.3760,3.3780,3.3750,3.3780,24
2012-08-21,06:00:00,3.3750,3.3770,3.3745,3.3765,13
2012-08-21,06:05:00,3.3770,3.3770,3.3770,3.3770,1
2012-08-21,06:10:00,3.3775,3.3780,3.3775,3.3780,8
2012-08-21,06:15:00,3.3780,3.3780,3.3780,3.3780,2
2012-08-21,06:20:00,3.3785,3.3795,3.3785,3.3795,24
2012-08-21,06:25:00,3.3790,3.3795,3.3785,3.3795,4
2012-08-21,06:30:00,3.3795,3.3795,3.3780,3.3780,10
2012-08-21,06:35:00,3.3790,3.3790,3.3770,3.3770,19
2012-08-21,06:40:00,3.3770,3.3770,3.3770,3.3770,5
2012-08-21,06:45:00,3.3770,3.3770,3.3770,3.3770,1
2012-08-21,06:50:00,3.3765,3.3770,3.3765,3.3765,7
2012-08-21,06:55:00,3.3770,3.3780,3.3770,3.3780,2
2012-08-21,07:00:00,3.3780,3.3795,3.3780,3.3795,27
2012-08-21,07:05:00,3.3790,3.3790,3.3775,3.3775,4
2012-08-21,07:10:00,3.3790,3.3790,3.3780,3.3780,8
2012-08-21,07:15:00,3.3790,3.3790,3.3780,3.3780,5
2012-08-21,07:25:00,3.3770,3.3770,3.3765,3.3765,2
2012-08-21,07:30:00,3.3770,3.3785,3.3770,3.3785,11
2012-08-21,07:35:00,3.3780,3.3790,3.3775,3.3775,50
2012-08-21,07:40:00,3.3790,3.3790,3.3790,3.3790,6
2012-08-21,07:45:00,3.3780,3.3790,3.3780,3.3790,5
2012-08-21,07:50:00,3.3800,3.3800,3.3790,3.3790,7
2012-08-21,07:55:00,3.3790,3.3800,3.3785,3.3795,29
2012-08-21,08:00:00,3.3790,3.3800,3.3775,3.3780,76
2012-08-21,08:05:00,3.3785,3.3805,3.3785,3.3795,71
2012-08-21,08:10:00,3.3800,3.3825,3.3795,3.3815,101
2012-08-21,08:15:00,3.3815,3.3815,3.3810,3.3810,2
2012-08-21,08:20:00,3.3815,3.3825,3.3805,3.3810,43
2012-08-21,08:25:00,3.3805,3.3810,3.3800,3.3810,22
2012-08-21,08:30:00,3.3805,3.3810,3.3785,3.3785,77
2012-08-21,08:35:00,3.3785,3.3785,3.3780,3.3785,11
2012-08-21,08:40:00,3.3785,3.3785,3.3785,3.3785,3
2012-08-21,08:45:00,3.3780,3.3785,3.3775,3.3785,9
2012-08-21,08:50:00,3.3785,3.3785,3.3755,3.3775,163
2012-08-21,08:55:00,3.3785,3.3820,3.3785,3.3820,101
2012-08-21,09:00:00,3.3820,3.3840,3.3810,3.3835,267
2012-08-21,09:05:00,3.3835,3.3845,3.3820,3.3825,99
2012-08-21,09:10:00,3.3825,3.3835,3.3810,3.3815,101
2012-08-21,09:15:00,3.3810,3.3815,3.3760,3.3760,189
2012-08-21,09:20:00,3.3760,3.3765,3.3710,3.3710,149
2012-08-21,09:25:00,3.3710,3.3735,3.3700,3.3725,99
2012-08-21,09:30:00,3.3730,3.3735,3.3700,3.3715,279
2012-08-21,09:35:00,3.3720,3.3725,3.3715,3.3720,101
2012-08-21,09:40:00,3.3720,3.3745,3.3720,3.3745,92
2012-08-21,09:45:00,3.3750,3.3755,3.3745,3.3750,28
2012-08-21,09:50:00,3.3745,3.3765,3.3745,3.3765,30
2012-08-21,09:55:00,3.3765,3.3785,3.3765,3.3775,69
2012-08-21,10:00:00,3.3770,3.3785,3.3765,3.3770,54
2012-08-21,10:05:00,3.3765,3.3810,3.3760,3.3795,94
2012-08-21,10:10:00,3.3790,3.3815,3.3790,3.3805,135
2012-08-21,10:15:00,3.3805,3.3815,3.3805,3.3810,23
2012-08-21,10:20:00,3.3810,3.3820,3.3810,3.3815,43
2012-08-21,10:25:00,3.3810,3.3820,3.3800,3.3820,29
2012-08-21,10:30:00,3.3810,3.3810,3.3780,3.3780,17
2012-08-21,10:35:00,3.3785,3.3800,3.3785,3.3785,45
2012-08-21,10:40:00,3.3785,3.3800,3.3785,3.3800,14
2012-08-21,10:45:00,3.3800,3.3805,3.3795,3.3795,53
2012-08-21,10:50:00,3.3795,3.3810,3.3790,3.3790,54
2012-08-21,10:55:00,3.3790,3.3805,3.3785,3.3805,36
2012-08-21,11:00:00,3.3805,3.3815,3.3785,3.3790,52
2012-08-21,11:05:00,3.3800,3.3805,3.3800,3.3800,16
2012-08-21,11:10:00,3.3805,3.3805,3.3795,3.3800,14
2012-08-21,11:15:00,3.3800,3.3800,3.3775,3.3775,18
2012-08-21,11:20:00,3.3775,3.3780,3.3760,3.3780,47
2012-08-21,11:25:00,3.3785,3.3800,3.3785,3.3800,45
2012-08-21,11:30:00,3.3795,3.3795,3.3785,3.3785,7
2012-08-21,11:35:00,3.3780,3.3790,3.3775,3.3780,14
2012-08-21,11:40:00,3.3790,3.3800,3.3785,3.3795,42
2012-08-21,11:45:00,3.3785,3.3815,3.3785,3.3815,141
2012-08-21,11:50:00,3.3820,3.3820,3.3800,3.3805,64
2012-08-21,11:55:00,3.3810,3.3810,3.3800,3.3800,5
2012-08-21,12:00:00,3.3800,3.3805,3.3780,3.3800,135
2012-08-21,12:05:00,3.3800,3.3805,3.3790,3.3805,63
2012-08-21,12:10:00,3.3795,3.3795,3.3795,3.3795,3
2012-08-21,12:15:00,3.3800,3.3800,3.3800,3.3800,1
2012-08-21,12:20:00,3.3800,3.3805,3.3800,3.3800,9
2012-08-21,12:25:00,3.3805,3.3810,3.3800,3.3800,13
2012-08-21,12:30:00,3.3810,3.3825,3.3810,3.3820,205
2012-08-21,12:35:00,3.3820,3.3830,3.3810,3.3830,57
2012-08-21,12:40:00,3.3830,3.3835,3.3830,3.3830,41
2012-08-21,12:45:00,3.3835,3.3850,3.3835,3.3845,100
2012-08-21,12:50:00,3.3845,3.3875,3.3840,3.3870,91
2012-08-21,12:55:00,3.3875,3.3885,3.3860,3.3870,108
2012-08-21,13:00:00,3.3865,3.3870,3.3855,3.3860,44
2012-08-21,13:05:00,3.3860,3.3865,3.3845,3.3850,57
2012-08-21,13:10:00,3.3850,3.3865,3.3850,3.3865,43
2012-08-21,13:15:00,3.3855,3.3860,3.3850,3.3860,15
2012-08-21,13:20:00,3.3855,3.3860,3.3850,3.3860,28
2012-08-21,13:25:00,3.3855,3.3855,3.3850,3.3850,21
2012-08-21,13:30:00,3.3850,3.3870,3.3845,3.3865,105
2012-08-21,13:35:00,3.3865,3.3910,3.3865,3.3905,340
2012-08-21,13:40:00,3.3900,3.3940,3.3900,3.3930,255
2012-08-21,13:45:00,3.3930,3.3945,3.3920,3.3930,162
2012-08-21,13:50:00,3.3925,3.3940,3.3910,3.3910,121
2012-08-21,13:55:00,3.3910,3.3920,3.3900,3.3915,109
2012-08-21,14:00:00,3.3915,3.3920,3.3905,3.3915,106
2012-08-21,14:05:00,3.3910,3.3935,3.3910,3.3910,62
2012-08-21,14:10:00,3.3915,3.3970,3.3910,3.3965,115
2012-08-21,14:15:00,3.3960,3.4015,3.3960,3.4000,317
2012-08-21,14:20:00,3.4000,3.4000,3.3980,3.3990,167
2012-08-21,14:25:00,3.3990,3.3990,3.3970,3.3970,74
2012-08-21,14:30:00,3.3965,3.3985,3.3965,3.3985,61
2012-08-21,14:35:00,3.3990,3.3995,3.3975,3.3980,73
2012-08-21,14:40:00,3.3980,3.4010,3.3975,3.4000,84
2012-08-21,14:45:00,3.3995,3.4020,3.3990,3.4005,168
2012-08-21,14:50:00,3.4005,3.4020,3.4000,3.4020,116
2012-08-21,14:55:00,3.4020,3.4030,3.3980,3.3980,211
2012-08-21,15:00:00,3.3980,3.4010,3.3980,3.4000,142
2012-08-21,15:05:00,3.4010,3.4025,3.4000,3.4005,87
2012-08-21,15:10:00,3.4000,3.4000,3.3965,3.3990,170
2012-08-21,15:15:00,3.3990,3.4020,3.3990,3.3995,120
2012-08-21,15:20:00,3.3995,3.4015,3.3990,3.4005,67
2012-08-21,15:25:00,3.4005,3.4045,3.4005,3.4045,203
2012-08-21,15:30:00,3.4045,3.4060,3.4040,3.4055,197
2012-08-21,15:35:00,3.4055,3.4090,3.4050,3.4080,206
2012-08-21,15:40:00,3.4085,3.4140,3.4080,3.4140,408
2012-08-21,15:45:00,3.4140,3.4165,3.4110,3.4135,563
2012-08-21,15:50:00,3.4135,3.4145,3.4120,3.4145,194
2012-08-21,15:55:00,3.4140,3.4145,3.4125,3.4125,78
2012-08-21,16:00:00,3.4125,3.4145,3.4120,3.4130,93
2012-08-21,16:05:00,3.4135,3.4160,3.4135,3.4150,115
2012-08-21,16:10:00,3.4160,3.4160,3.4130,3.4145,140
2012-08-21,16:15:00,3.4140,3.4145,3.4125,3.4145,86
2012-08-21,16:20:00,3.4145,3.4170,3.4145,3.4165,237
2012-08-21,16:25:00,3.4170,3.4190,3.4160,3.4160,208
2012-08-21,16:30:00,3.4160,3.4170,3.4160,3.4160,169
2012-08-21,16:35:00,3.4160,3.4180,3.4150,3.4175,212
2012-08-21,16:40:00,3.4175,3.4180,3.4140,3.4140,115
2012-08-21,16:45:00,3.4145,3.4165,3.4145,3.4160,151
2012-08-21,16:50:00,3.4160,3.4170,3.4155,3.4165,49
2012-08-21,16:55:00,3.4170,3.4185,3.4170,3.4180,87
2012-08-21,17:00:00,3.4180,3.4210,3.4180,3.4200,230
2012-08-21,17:05:00,3.4200,3.4205,3.4180,3.4190,131
2012-08-21,17:10:00,3.4185,3.4200,3.4175,3.4180,103
2012-08-21,17:15:00,3.4185,3.4195,3.4180,3.4190,55
2012-08-21,17:20:00,3.4185,3.4200,3.4185,3.4190,77
2012-08-21,17:25:00,3.4195,3.4205,3.4185,3.4185,33
2012-08-21,17:30:00,3.4185,3.4200,3.4175,3.4190,117
2012-08-21,17:35:00,3.4190,3.4200,3.4185,3.4185,44
2012-08-21,17:40:00,3.4190,3.4190,3.4170,3.4180,49
2012-08-21,17:45:00,3.4185,3.4185,3.4170,3.4180,36
2012-08-21,17:50:00,3.4180,3.4180,3.4150,3.4150,89
2012-08-21,17:55:00,3.4145,3.4145,3.4135,3.4140,98
2012-08-21,18:00:00,3.4140,3.4160,3.4140,3.4150,189
2012-08-21,18:05:00,3.4145,3.4160,3.4145,3.4155,89
2012-08-21,18:10:00,3.4155,3.4180,3.4155,3.4180,108
2012-08-21,18:15:00,3.4185,3.4195,3.4185,3.4195,104
2012-08-21,18:20:00,3.4200,3.4210,3.4200,3.4205,72
2012-08-21,18:25:00,3.4210,3.4215,3.4200,3.4205,138
2012-08-21,18:30:00,3.4205,3.4205,3.4195,3.4200,49
2012-08-21,18:35:00,3.4200,3.4200,3.4185,3.4185,40
2012-08-21,18:40:00,3.4185,3.4185,3.4170,3.4175,57
2012-08-21,18:45:00,3.4175,3.4190,3.4175,3.4190,35
2012-08-21,18:50:00,3.4185,3.4195,3.4185,3.4190,25
2012-08-21,18:55:00,3.4185,3.4210,3.4180,3.4200,119
2012-08-21,19:00:00,3.4205,3.4210,3.4195,3.4195,42
2012-08-21,19:05:00,3.4190,3.4200,3.4190,3.4195,22
2012-08-21,19:10:00,3.4190,3.4195,3.4160,3.4165,55
2012-08-21,19:15:00,3.4170,3.4170,3.4140,3.4145,143
2012-08-21,19:20:00,3.4145,3.4145,3.4120,3.4135,165
2012-08-21,19:25:00,3.4140,3.4145,3.4130,3.4145,46
2012-08-21,19:30:00,3.4145,3.4160,3.4125,3.4125,191
2012-08-21,19:35:00,3.4125,3.4145,3.4120,3.4125,68
2012-08-21,19:40:00,3.4130,3.4175,3.4130,3.4175,88
2012-08-21,19:45:00,3.4175,3.4185,3.4170,3.4175,111
2012-08-21,19:50:00,3.4175,3.4190,3.4175,3.4180,70
2012-08-21,19:55:00,3.4180,3.4210,3.4175,3.4205,82
2012-08-21,20:00:00,3.4205,3.4310,3.4205,3.4305,1482
2012-08-21,20:05:00,3.4310,3.4390,3.4300,3.4375,1156
2012-08-21,20:10:00,3.4375,3.4430,3.4365,3.4370,2052
2012-08-21,20:15:00,3.4370,3.4410,3.4305,3.4335,1311
2012-08-21,20:20:00,3.4340,3.4375,3.4335,3.4370,698
2012-08-21,20:25:00,3.4370,3.4370,3.4305,3.4350,437
2012-08-21,20:30:00,3.4345,3.4370,3.4340,3.4355,489
2012-08-21,20:35:00,3.4350,3.4470,3.4350,3.4460,1081
2012-08-21,20:40:00,3.4460,3.4480,3.4415,3.4450,841
2012-08-21,20:45:00,3.4455,3.4460,3.4435,3.4440,210
2012-08-21,20:50:00,3.4440,3.4465,3.4420,3.4420,274
2012-08-21,20:55:00,3.4420,3.4425,3.4395,3.4425,224
2012-08-21,21:00:00,3.4430,3.4470,3.4430,3.4460,283
2012-08-21,21:05:00,3.4465,3.4475,3.4435,3.4440,193
2012-08-21,21:10:00,3.4435,3.4440,3.4400,3.4425,301
2012-08-21,21:15:00,3.4420,3.4435,3.4410,3.4420,202
2012-08-21,21:20:00,3.4425,3.4430,3.4400,3.4400,283
2012-08-21,21:25:00,3.4405,3.4430,3.4400,3.4425,196
2012-08-21,21:30:00,3.4430,3.4470,3.4425,3.4465,394
2012-08-21,21:35:00,3.4465,3.4470,3.4415,3.4440,438
2012-08-21,21:40:00,3.4445,3.4445,3.4425,3.4435,208
2012-08-21,21:45:00,3.4430,3.4450,3.4420,3.4435,237
2012-08-21,21:50:00,3.4435,3.4450,3.4415,3.4450,207
2012-08-21,21:55:00,3.4450,3.4475,3.4450,3.4450,336
2012-08-21,22:00:00,3.4450,3.4555,3.4450,3.4550,3022
2012-08-21,22:05:00,3.4545,3.4545,3.4490,3.4490,930
2012-08-21,22:10:00,3.4495,3.4550,3.4495,3.4510,580
2012-08-21,22:15:00,3.4510,3.4520,3.4485,3.4490,426
2012-08-21,22:20:00,3.4490,3.4520,3.4490,3.4505,256
2012-08-21,22:25:00,3.4505,3.4520,3.4500,3.4515,204
2012-08-21,22:30:00,3.4515,3.4525,3.4505,3.4515,351
2012-08-21,22:35:00,3.4520,3.4550,3.4515,3.4535,489
2012-08-21,22:40:00,3.4535,3.4665,3.4530,3.4630,2441
2012-08-21,22:45:00,3.4630,3.4635,3.4620,3.4625,638
2012-08-21,22:50:00,3.4625,3.4650,3.4615,3.4615,590
2012-08-21,22:55:00,3.4615,3.4630,3.4605,3.4620,412
2012-08-21,23:00:00,3.4625,3.4630,3.4585,3.4585,434
2012-08-21,23:05:00,3.4580,3.4610,3.4545,3.4600,829
2012-08-21,23:10:00,3.4605,3.4615,3.4595,3.4595,478
2012-08-21,23:15:00,3.4600,3.4620,3.4595,3.4600,222
2012-08-21,23:20:00,3.4605,3.4605,3.4555,3.4560,468
2012-08-21,23:25:00,3.4560,3.4575,3.4515,3.4540,607
2012-08-21,23:30:00,3.4545,3.4555,3.4530,3.4540,331
2012-08-21,23:35:00,3.4540,3.4540,3.4510,3.4515,186
2012-08-21,23:40:00,3.4510,3.4520,3.4490,3.4505,422
2012-08-21,23:45:00,3.4505,3.4510,3.4485,3.4490,327
2012-08-21,23:50:00,3.4490,3.4490,3.4450,3.4490,652
2012-08-21,23:55:00,3.4485,3.4505,3.4465,3.4470,329
2012-08-22,00:00:00,3.4460,3.4470,3.4450,3.4465,239
2012-08-22,00:05:00,3.4455,3.4470,3.4450,3.4470,260
2012-08-22,00:10:00,3.4465,3.4485,3.4460,3.4480,341
2012-08-22,00:15:00,3.4480,3.4490,3.4470,3.4490,206
2012-08-22,00:20:00,3.4485,3.4495,3.4480,3.4480,218
2012-08-22,00:25:00,3.4480,3.4495,3.4480,3.4490,187
2012-08-22,00:30:00,3.4490,3.4505,3.4480,3.4490,459
2012-08-22,00:35:00,3.4490,3.4500,3.4490,3.4500,227
2012-08-22,00:40:00,3.4500,3.4500,3.4480,3.4490,165
2012-08-22,00:45:00,3.4495,3.4500,3.4465,3.4500,474
2012-08-22,00:50:00,3.4500,3.4525,3.4495,3.4510,299
2012-08-22,00:55:00,3.4505,3.4560,3.4500,3.4510,1178
2012-08-22,01:00:00,3.4510,3.4520,3.4500,3.4520,333
2012-08-22,01:05:00,3.4515,3.4535,3.4515,3.4520,85
2012-08-22,01:10:00,3.4520,3.4525,3.4495,3.4500,191
2012-08-22,01:15:00,3.4500,3.4515,3.4495,3.4515,141
2012-08-22,01:20:00,3.4510,3.4510,3.4500,3.4500,70
2012-08-22,01:25:00,3.4500,3.4510,3.4495,3.4500,144
2012-08-22,01:30:00,3.4500,3.4500,3.4485,3.4490,116
2012-08-22,01:35:00,3.4490,3.4495,3.4485,3.4490,38
2012-08-22,01:40:00,3.4490,3.4490,3.4470,3.4475,90
2012-08-22,01:45:00,3.4475,3.4480,3.4460,3.4460,135
2012-08-22,01:50:00,3.4465,3.4465,3.4450,3.4460,138
2012-08-22,01:55:00,3.4455,3.4460,3.4450,3.4460,163
2012-08-22,02:00:00,3.4460,3.4460,3.4445,3.4460,44
2012-08-22,02:05:00,3.4465,3.4470,3.4455,3.4470,27
2012-08-22,02:10:00,3.4465,3.4475,3.4460,3.4470,27
2012-08-22,02:15:00,3.4470,3.4475,3.4470,3.4475,50
2012-08-22,02:20:00,3.4475,3.4485,3.4475,3.4480,30
2012-08-22,02:25:00,3.4485,3.4485,3.4475,3.4475,22
2012-08-22,02:30:00,3.4465,3.4480,3.4465,3.4480,24
2012-08-22,02:35:00,3.4475,3.4475,3.4455,3.4455,59
2012-08-22,02:40:00,3.4455,3.4455,3.4420,3.4420,181
2012-08-22,02:45:00,3.4410,3.4420,3.4405,3.4420,61
2012-08-22,02:50:00,3.4420,3.4420,3.4400,3.4410,93
2012-08-22,02:55:00,3.4415,3.4415,3.4400,3.4400,30
2012-08-22,03:00:00,3.4400,3.4400,3.4370,3.4370,157
2012-08-22,03:05:00,3.4370,3.4370,3.4345,3.4365,142
2012-08-22,03:10:00,3.4370,3.4370,3.4350,3.4365,91
2012-08-22,03:15:00,3.4365,3.4365,3.4340,3.4350,176
2012-08-22,03:20:00,3.4350,3.4360,3.4345,3.4350,28
2012-08-22,03:25:00,3.4350,3.4370,3.4350,3.4370,15
2012-08-22,03:30:00,3.4360,3.4405,3.4355,3.4370,97
2012-08-22,03:35:00,3.4360,3.4415,3.4360,3.4415,52
2012-08-22,03:40:00,3.4415,3.4425,3.4400,3.4415,42
2012-08-22,03:45:00,3.4415,3.4420,3.4400,3.4400,30
2012-08-22,03:50:00,3.4405,3.4420,3.4400,3.4410,71
2012-08-22,03:55:00,3.4405,3.4410,3.4400,3.4410,39
2012-08-22,04:00:00,3.4405,3.4405,3.4355,3.4380,89
2012-08-22,04:05:00,3.4380,3.4400,3.4375,3.4375,15
2012-08-22,04:10:00,3.4385,3.4410,3.4385,3.4410,14
2012-08-22,04:15:00,3.4405,3.4420,3.4405,3.4410,6
2012-08-22,04:20:00,3.4415,3.4425,3.4390,3.4390,21
2012-08-22,04:25:00,3.4390,3.4395,3.4385,3.4385,7
2012-08-22,04:30:00,3.4400,3.4425,3.4395,3.4400,23
2012-08-22,04:35:00,3.4400,3.4400,3.4390,3.4395,18
2012-08-22,04:40:00,3.4395,3.4395,3.4385,3.4390,10
2012-08-22,04:45:00,3.4390,3.4415,3.4390,3.4415,13
2012-08-22,04:50:00,3.4420,3.4420,3.4415,3.4415,8
2012-08-22,04:55:00,3.4415,3.4415,3.4410,3.4410,5
2012-08-22,05:00:00,3.4405,3.4410,3.4395,3.4395,9
2012-08-22,05:05:00,3.4400,3.4400,3.4385,3.4385,8
2012-08-22,05:10:00,3.4380,3.4380,3.4355,3.4355,23
2012-08-22,06:00:00,3.4370,3.4380,3.4350,3.4355,135
2012-08-22,06:05:00,3.4360,3.4370,3.4355,3.4365,35
2012-08-22,06:10:00,3.4370,3.4390,3.4370,3.4390,73
2012-08-22,06:15:00,3.4390,3.4390,3.4365,3.4365,38
2012-08-22,06:20:00,3.4365,3.4365,3.4345,3.4360,23
2012-08-22,06:25:00,3.4360,3.4370,3.4355,3.4370,22
2012-08-22,06:30:00,3.4375,3.4375,3.4365,3.4365,4
2012-08-22,06:35:00,3.4370,3.4375,3.4360,3.4360,10
2012-08-22,06:40:00,3.4375,3.4385,3.4370,3.4380,50
2012-08-22,06:45:00,3.4390,3.4390,3.4385,3.4390,18
2012-08-22,06:50:00,3.4385,3.4385,3.4385,3.4385,3
2012-08-22,07:00:00,3.4370,3.4380,3.4365,3.4380,11
2012-08-22,07:05:00,3.4380,3.4380,3.4375,3.4375,3
2012-08-22,07:10:00,3.4380,3.4380,3.4370,3.4370,5
2012-08-22,07:15:00,3.4365,3.4380,3.4365,3.4380,12
2012-08-22,07:20:00,3.4380,3.4385,3.4370,3.4375,32
2012-08-22,07:25:00,3.4380,3.4380,3.4365,3.4370,16
2012-08-22,07:30:00,3.4375,3.4385,3.4370,3.4385,20
2012-08-22,07:35:00,3.4385,3.4390,3.4380,3.4380,15
2012-08-22,07:40:00,3.4380,3.4380,3.4375,3.4380,7
2012-08-22,07:45:00,3.4385,3.4385,3.4380,3.4385,19
2012-08-22,07:50:00,3.4385,3.4385,3.4380,3.4385,11
2012-08-22,07:55:00,3.4385,3.4400,3.4385,3.4400,35
2012-08-22,08:00:00,3.4400,3.4400,3.4390,3.4395,72
2012-08-22,08:05:00,3.4390,3.4390,3.4380,3.4380,25
2012-08-22,08:10:00,3.4385,3.4400,3.4380,3.4380,61
2012-08-22,08:15:00,3.4390,3.4395,3.4380,3.4380,50
2012-08-22,08:20:00,3.4385,3.4385,3.4350,3.4350,54
2012-08-22,08:25:00,3.4350,3.4355,3.4345,3.4350,70
2012-08-22,08:30:00,3.4345,3.4355,3.4330,3.4355,72
2012-08-22,08:35:00,3.4355,3.4355,3.4340,3.4340,12
2012-08-22,08:40:00,3.4350,3.4355,3.4345,3.4350,49
2012-08-22,08:45:00,3.4350,3.4355,3.4340,3.4345,118
2012-08-22,08:50:00,3.4350,3.4355,3.4335,3.4345,43
2012-08-22,08:55:00,3.4340,3.4340,3.4310,3.4320,200
2012-08-22,09:00:00,3.4315,3.4360,3.4290,3.4340,739
2012-08-22,09:05:00,3.4345,3.4345,3.4320,3.4330,60
2012-08-22,09:10:00,3.4330,3.4415,3.4330,3.4400,329
2012-08-22,09:15:00,3.4395,3.4430,3.4395,3.4405,165
2012-08-22,09:20:00,3.4410,3.4410,3.4395,3.4405,124
2012-08-22,09:25:00,3.4400,3.4420,3.4385,3.4395,89
2012-08-22,09:30:00,3.4400,3.4400,3.4350,3.4355,104
2012-08-22,09:35:00,3.4350,3.4350,3.4330,3.4335,171
2012-08-22,09:40:00,3.4330,3.4340,3.4325,3.4335,31
2012-08-22,09:45:00,3.4330,3.4335,3.4305,3.4315,113
2012-08-22,09:50:00,3.4315,3.4325,3.4300,3.4300,91
2012-08-22,09:55:00,3.4305,3.4325,3.4300,3.4320,71
2012-08-22,10:00:00,3.4320,3.4320,3.4295,3.4310,75
2012-08-22,10:05:00,3.4320,3.4340,3.4320,3.4335,63
2012-08-22,10:10:00,3.4340,3.4350,3.4330,3.4350,65
2012-08-22,10:15:00,3.4345,3.4345,3.4330,3.4330,11
2012-08-22,10:20:00,3.4325,3.4325,3.4305,3.4305,35
2012-08-22,10:25:00,3.4305,3.4315,3.4305,3.4305,18
2012-08-22,10:30:00,3.4300,3.4320,3.4295,3.4310,66
2012-08-22,10:35:00,3.4310,3.4325,3.4310,3.4325,17
2012-08-22,10:40:00,3.4320,3.4335,3.4310,3.4310,53
2012-08-22,10:45:00,3.4315,3.4315,3.4310,3.4315,50
2012-08-22,10:50:00,3.4315,3.4330,3.4315,3.4325,31
2012-08-22,10:55:00,3.4320,3.4325,3.4320,3.4325,12
2012-08-22,11:00:00,3.4320,3.4335,3.4315,3.4330,51
2012-08-22,11:05:00,3.4330,3.4340,3.4330,3.4340,11
2012-08-22,11:10:00,3.4340,3.4355,3.4340,3.4345,168
2012-08-22,11:15:00,3.4345,3.4355,3.4340,3.4340,43
2012-08-22,11:20:00,3.4340,3.4345,3.4330,3.4330,33
2012-08-22,11:25:00,3.4325,3.4340,3.4325,3.4340,17
2012-08-22,11:30:00,3.4340,3.4340,3.4325,3.4325,11
2012-08-22,11:35:00,3.4335,3.4335,3.4315,3.4315,20
2012-08-22,11:40:00,3.4310,3.4315,3.4310,3.4315,5
2012-08-22,11:45:00,3.4315,3.4315,3.4310,3.4310,15
2012-08-22,11:50:00,3.4310,3.4315,3.4300,3.4315,85
2012-08-22,11:55:00,3.4325,3.4330,3.4325,3.4330,7
2012-08-22,12:00:00,3.4325,3.4335,3.4310,3.4330,128
2012-08-22,12:05:00,3.4330,3.4365,3.4325,3.4365,103
2012-08-22,12:10:00,3.4370,3.4380,3.4360,3.4375,92
2012-08-22,12:15:00,3.4375,3.4415,3.4375,3.4415,242
2012-08-22,12:20:00,3.4415,3.4415,3.4405,3.4405,62
2012-08-22,12:25:00,3.4405,3.4415,3.4400,3.4400,45
2012-08-22,12:30:00,3.4395,3.4420,3.4390,3.4410,133
2012-08-22,12:35:00,3.4410,3.4440,3.4410,3.4435,154
2012-08-22,12:40:00,3.4440,3.4445,3.4435,3.4440,105
2012-08-22,12:45:00,3.4445,3.4480,3.4445,3.4465,324
2012-08-22,12:50:00,3.4465,3.4490,3.4465,3.4485,62
2012-08-22,12:55:00,3.4480,3.4500,3.4480,3.4480,121
2012-08-22,13:00:00,3.4480,3.4485,3.4460,3.4460,100
2012-08-22,13:05:00,3.4460,3.4475,3.4460,3.4470,58
2012-08-22,13:10:00,3.4470,3.4480,3.4465,3.4480,95
2012-08-22,13:15:00,3.4475,3.4485,3.4460,3.4460,136
2012-08-22,13:20:00,3.4460,3.4465,3.4460,3.4465,101
2012-08-22,13:25:00,3.4465,3.4465,3.4455,3.4455,47
2012-08-22,13:30:00,3.4465,3.4465,3.4435,3.4450,289
2012-08-22,13:35:00,3.4450,3.4450,3.4395,3.4395,229
2012-08-22,13:40:00,3.4390,3.4415,3.4390,3.4410,148
2012-08-22,13:45:00,3.4410,3.4410,3.4400,3.4400,100
2012-08-22,13:50:00,3.4395,3.4395,3.4380,3.4385,129
2012-08-22,13:55:00,3.4380,3.4385,3.4370,3.4380,110
2012-08-22,14:00:00,3.4375,3.4380,3.4350,3.4355,146
2012-08-22,14:05:00,3.4355,3.4360,3.4340,3.4350,221
2012-08-22,14:10:00,3.4355,3.4385,3.4355,3.4365,148
2012-08-22,14:15:00,3.4370,3.4395,3.4365,3.4385,94
2012-08-22,14:20:00,3.4385,3.4390,3.4370,3.4385,85
2012-08-22,14:25:00,3.4390,3.4390,3.4375,3.4380,37
2012-08-22,14:30:00,3.4370,3.4385,3.4360,3.4380,167
2012-08-22,14:35:00,3.4380,3.4385,3.4360,3.4370,117
2012-08-22,14:40:00,3.4370,3.4395,3.4370,3.4385,127
2012-08-22,14:45:00,3.4385,3.4405,3.4385,3.4400,164
2012-08-22,14:50:00,3.4405,3.4425,3.4395,3.4425,201
2012-08-22,14:55:00,3.4415,3.4450,3.4405,3.4445,133
2012-08-22,15:00:00,3.4440,3.4440,3.4415,3.4435,156
2012-08-22,15:05:00,3.4440,3.4445,3.4405,3.4410,255
2012-08-22,15:10:00,3.4410,3.4410,3.4365,3.4370,191
2012-08-22,15:15:00,3.4365,3.4380,3.4360,3.4370,85
2012-08-22,15:20:00,3.4370,3.4410,3.4370,3.4390,222
2012-08-22,15:25:00,3.4390,3.4400,3.4375,3.4390,89
2012-08-22,15:30:00,3.4395,3.4410,3.4390,3.4410,124
2012-08-22,15:35:00,3.4415,3.4420,3.4400,3.4405,81
2012-08-22,15:40:00,3.4405,3.4440,3.4405,3.4435,89
2012-08-22,15:45:00,3.4430,3.4465,3.4430,3.4465,178
2012-08-22,15:50:00,3.4455,3.4480,3.4440,3.4480,119
2012-08-22,15:55:00,3.4480,3.4550,3.4470,3.4545,575
2012-08-22,16:00:00,3.4550,3.4550,3.4515,3.4520,153
2012-08-22,16:05:00,3.4520,3.4520,3.4490,3.4495,118
2012-08-22,16:10:00,3.4490,3.4520,3.4490,3.4495,126
2012-08-22,16:15:00,3.4495,3.4515,3.4485,3.4510,174
2012-08-22,16:20:00,3.4505,3.4520,3.4500,3.4510,88
2012-08-22,16:25:00,3.4510,3.4525,3.4505,3.4510,94
2012-08-22,16:30:00,3.4510,3.4530,3.4505,3.4530,101
2012-08-22,16:35:00,3.4535,3.4570,3.4535,3.4565,139
2012-08-22,16:40:00,3.4565,3.4575,3.4555,3.4560,148
2012-08-22,16:45:00,3.4570,3.4590,3.4565,3.4570,203
2012-08-22,16:50:00,3.4575,3.4575,3.4530,3.4540,309
2012-08-22,16:55:00,3.4540,3.4545,3.4525,3.4525,93
2012-08-22,17:00:00,3.4530,3.4535,3.4525,3.4530,62
2012-08-22,17:05:00,3.4535,3.4535,3.4520,3.4520,58
2012-08-22,17:10:00,3.4520,3.4520,3.4490,3.4490,147
2012-08-22,17:15:00,3.4495,3.4500,3.4485,3.4495,67
2012-08-22,17:20:00,3.4490,3.4495,3.4450,3.4450,101
2012-08-22,17:25:00,3.4455,3.4485,3.4455,3.4485,77
2012-08-22,17:30:00,3.4490,3.4490,3.4470,3.4475,50
2012-08-22,17:35:00,3.4475,3.4480,3.4460,3.4465,76
2012-08-22,17:40:00,3.4470,3.4480,3.4460,3.4470,41
2012-08-22,17:45:00,3.4465,3.4465,3.4455,3.4455,36
2012-08-22,17:50:00,3.4460,3.4465,3.4455,3.4460,28
2012-08-22,17:55:00,3.4455,3.4475,3.4455,3.4470,42
2012-08-22,18:00:00,3.4475,3.4475,3.4440,3.4445,130
2012-08-22,18:05:00,3.4440,3.4450,3.4435,3.4445,66
2012-08-22,18:10:00,3.4445,3.4470,3.4445,3.4470,41
2012-08-22,18:15:00,3.4475,3.4520,3.4475,3.4520,176
2012-08-22,18:20:00,3.4520,3.4535,3.4510,3.4515,121
2012-08-22,18:25:00,3.4515,3.4520,3.4510,3.4515,48
2012-08-22,18:30:00,3.4510,3.4525,3.4510,3.4525,24
2012-08-22,18:35:00,3.4515,3.4520,3.4500,3.4505,46
2012-08-22,18:40:00,3.4500,3.4510,3.4495,3.4500,33
2012-08-22,18:45:00,3.4495,3.4495,3.4455,3.4455,96
2012-08-22,18:50:00,3.4455,3.4455,3.4430,3.4435,166
2012-08-22,18:55:00,3.4425,3.4435,3.4385,3.4385,160
2012-08-22,19:00:00,3.4390,3.4390,3.4335,3.4340,409
2012-08-22,19:05:00,3.4340,3.4355,3.4330,3.4355,209
2012-08-22,19:10:00,3.4350,3.4365,3.4330,3.4330,221
2012-08-22,19:15:00,3.4330,3.4350,3.4325,3.4335,155
2012-08-22,19:20:00,3.4340,3.4360,3.4340,3.4355,44
2012-08-22,19:25:00,3.4360,3.4360,3.4335,3.4335,139
2012-08-22,19:30:00,3.4340,3.4400,3.4330,3.4400,201
2012-08-22,19:35:00,3.4400,3.4405,3.4375,3.4395,272
2012-08-22,19:40:00,3.4390,3.4390,3.4365,3.4370,155
2012-08-22,19:45:00,3.4370,3.4390,3.4370,3.4390,43
2012-08-22,19:50:00,3.4395,3.4415,3.4390,3.4400,99
2012-08-22,19:55:00,3.4405,3.4425,3.4400,3.4405,69
2012-08-22,20:00:00,3.4415,3.4420,3.4400,3.4420,136
2012-08-22,20:05:00,3.4425,3.4425,3.4405,3.4410,192
2012-08-22,20:10:00,3.4405,3.4410,3.4330,3.4350,965
2012-08-22,20:15:00,3.4350,3.4390,3.4335,3.4390,204
2012-08-22,20:20:00,3.4395,3.4435,3.4390,3.4430,322
2012-08-22,20:25:00,3.4435,3.4450,3.4385,3.4400,262
2012-08-22,20:30:00,3.4390,3.4430,3.4380,3.4430,159
2012-08-22,20:35:00,3.4430,3.4490,3.4430,3.4445,484
2012-08-22,20:40:00,3.4450,3.4450,3.4350,3.4370,415
2012-08-22,20:45:00,3.4375,3.4415,3.4365,3.4415,213
2012-08-22,20:50:00,3.4420,3.4460,3.4410,3.4425,282
2012-08-22,20:55:00,3.4425,3.4455,3.4405,3.4455,120
2012-08-22,21:00:00,3.4450,3.4480,3.4440,3.4475,243
2012-08-22,21:05:00,3.4475,3.4525,3.4475,3.4520,774
2012-08-22,21:10:00,3.4520,3.4525,3.4460,3.4470,334
2012-08-22,21:15:00,3.4470,3.4505,3.4450,3.4485,435
2012-08-22,21:20:00,3.4485,3.4510,3.4480,3.4495,307
2012-08-22,21:25:00,3.4495,3.4520,3.4485,3.4490,95
2012-08-22,21:30:00,3.4495,3.4520,3.4450,3.4455,231
2012-08-22,21:35:00,3.4460,3.4500,3.4455,3.4480,216
2012-08-22,21:40:00,3.4485,3.4535,3.4470,3.4515,464
2012-08-22,21:45:00,3.4515,3.4575,3.4515,3.4545,955
2012-08-22,21:50:00,3.4545,3.4625,3.4540,3.4600,1001
2012-08-22,21:55:00,3.4600,3.4600,3.4560,3.4560,259
2012-08-22,22:00:00,3.4560,3.4600,3.4545,3.4570,412
2012-08-22,22:05:00,3.4575,3.4595,3.4560,3.4565,319
2012-08-22,22:10:00,3.4560,3.4590,3.4555,3.4575,413
2012-08-22,22:15:00,3.4570,3.4645,3.4560,3.4605,644
2012-08-22,22:20:00,3.4605,3.4615,3.4580,3.4600,296
2012-08-22,22:25:00,3.4600,3.4635,3.4600,3.4625,232
2012-08-22,22:30:00,3.4630,3.4745,3.4630,3.4670,1439
2012-08-22,22:35:00,3.4675,3.4695,3.4640,3.4655,382
2012-08-22,22:40:00,3.4660,3.4670,3.4630,3.4645,253
2012-08-22,22:45:00,3.4640,3.4660,3.4635,3.4640,199
2012-08-22,22:50:00,3.4635,3.4635,3.4595,3.4610,490
2012-08-22,22:55:00,3.4615,3.4660,3.4615,3.4645,317
2012-08-22,23:00:00,3.4645,3.4665,3.4610,3.4665,379
2012-08-22,23:05:00,3.4670,3.4690,3.4620,3.4620,527
2012-08-22,23:10:00,3.4620,3.4640,3.4600,3.4620,429
2012-08-22,23:15:00,3.4625,3.4645,3.4610,3.4610,147
2012-08-22,23:20:00,3.4615,3.4620,3.4605,3.4615,251
2012-08-22,23:25:00,3.4620,3.4620,3.4535,3.4545,790
2012-08-22,23:30:00,3.4550,3.4560,3.4515,3.4550,255
2012-08-22,23:35:00,3.4555,3.4580,3.4540,3.4575,168
2012-08-22,23:40:00,3.4575,3.4615,3.4575,3.4585,247
2012-08-22,23:45:00,3.4585,3.4600,3.4570,3.4590,82
2012-08-22,23:50:00,3.4585,3.4605,3.4570,3.4570,164
2012-08-22,23:55:00,3.4565,3.4565,3.4510,3.4545,298
2012-08-23,00:00:00,3.4540,3.4565,3.4530,3.4560,164
2012-08-23,00:05:00,3.4555,3.4575,3.4535,3.4545,168
2012-08-23,00:10:00,3.4540,3.4550,3.4535,3.4540,76
2012-08-23,00:15:00,3.4535,3.4560,3.4535,3.4535,151
2012-08-23,00:20:00,3.4540,3.4550,3.4510,3.4545,233
2012-08-23,00:25:00,3.4545,3.4550,3.4540,3.4540,119
2012-08-23,00:30:00,3.4540,3.4545,3.4520,3.4525,243
2012-08-23,00:35:00,3.4530,3.4540,3.4465,3.4495,455
2012-08-23,00:40:00,3.4490,3.4500,3.4475,3.4500,408
2012-08-23,00:45:00,3.4500,3.4530,3.4500,3.4525,57
2012-08-23,00:50:00,3.4530,3.4530,3.4505,3.4525,112
2012-08-23,00:55:00,3.4525,3.4555,3.4520,3.4545,773
2012-08-23,01:00:00,3.4535,3.4545,3.4530,3.4530,194
2012-08-23,01:05:00,3.4530,3.4540,3.4525,3.4530,76
2012-08-23,01:10:00,3.4535,3.4540,3.4530,3.4540,48
2012-08-23,01:15:00,3.4535,3.4540,3.4530,3.4540,32
2012-08-23,01:20:00,3.4535,3.4560,3.4530,3.4555,88
2012-08-23,01:25:00,3.4555,3.4560,3.4540,3.4545,56
2012-08-23,01:30:00,3.4545,3.4545,3.4525,3.4535,115
2012-08-23,01:35:00,3.4530,3.4530,3.4530,3.4530,7
2012-08-23,01:40:00,3.4530,3.4540,3.4530,3.4540,37
2012-08-23,01:45:00,3.4540,3.4545,3.4525,3.4525,76
2012-08-23,01:50:00,3.4525,3.4530,3.4520,3.4525,97
2012-08-23,01:55:00,3.4525,3.4540,3.4520,3.4520,70
2012-08-23,02:00:00,3.4535,3.4700,3.4525,3.4680,829
2012-08-23,02:05:00,3.4675,3.4710,3.4600,3.4635,294
2012-08-23,02:10:00,3.4630,3.4690,3.4630,3.4645,111
2012-08-23,02:15:00,3.4640,3.4650,3.4570,3.4605,116
2012-08-23,02:20:00,3.4600,3.4645,3.4595,3.4620,203
2012-08-23,02:25:00,3.4610,3.4685,3.4605,3.4670,223
2012-08-23,02:30:00,3.4680,3.4740,3.4670,3.4740,350
2012-08-23,02:35:00,3.4740,3.4775,3.4720,3.4725,423
2012-08-23,02:40:00,3.4720,3.4730,3.4700,3.4715,260
2012-08-23,02:45:00,3.4725,3.4785,3.4725,3.4770,432
2012-08-23,02:50:00,3.4775,3.4795,3.4775,3.4790,186
2012-08-23,02:55:00,3.4790,3.4800,3.4765,3.4780,230
2012-08-23,03:00:00,3.4785,3.4790,3.4770,3.4790,231
2012-08-23,03:05:00,3.4785,3.4865,3.4770,3.4820,679
2012-08-23,03:10:00,3.4830,3.4845,3.4780,3.4790,289
2012-08-23,03:15:00,3.4790,3.4790,3.4730,3.4740,375
2012-08-23,03:20:00,3.4735,3.4755,3.4725,3.4740,46
2012-08-23,03:25:00,3.4740,3.4740,3.4730,3.4735,34
2012-08-23,03:30:00,3.4745,3.4755,3.4735,3.4745,40
2012-08-23,03:35:00,3.4745,3.4750,3.4725,3.4725,8
2012-08-23,03:40:00,3.4730,3.4755,3.4730,3.4740,27
2012-08-23,03:45:00,3.4735,3.4745,3.4725,3.4740,29
2012-08-23,03:50:00,3.4740,3.4745,3.4740,3.4745,23
2012-08-23,03:55:00,3.4740,3.4745,3.4735,3.4740,84
2012-08-23,04:00:00,3.4750,3.4780,3.4750,3.4770,42
2012-08-23,04:05:00,3.4775,3.4780,3.4750,3.4750,78
2012-08-23,04:10:00,3.4755,3.4755,3.4730,3.4740,28
2012-08-23,04:15:00,3.4730,3.4755,3.4730,3.4755,10
2012-08-23,04:20:00,3.4745,3.4745,3.4725,3.4725,7
2012-08-23,04:25:00,3.4730,3.4735,3.4730,3.4730,10
2012-08-23,04:30:00,3.4725,3.4730,3.4710,3.4730,39
2012-08-23,04:35:00,3.4730,3.4730,3.4720,3.4730,22
2012-08-23,04:40:00,3.4725,3.4730,3.4725,3.4730,13
2012-08-23,04:45:00,3.4725,3.4730,3.4720,3.4720,4
2012-08-23,04:50:00,3.4730,3.4730,3.4725,3.4725,5
2012-08-23,04:55:00,3.4730,3.4730,3.4720,3.4720,17
2012-08-23,05:00:00,3.4725,3.4725,3.4710,3.4725,18
2012-08-23,05:05:00,3.4730,3.4735,3.4725,3.4725,36
2012-08-23,05:10:00,3.4720,3.4735,3.4705,3.4725,13
2012-08-23,06:00:00,3.4730,3.4760,3.4715,3.4730,91
2012-08-23,06:05:00,3.4730,3.4730,3.4725,3.4725,9
2012-08-23,06:10:00,3.4720,3.4720,3.4715,3.4715,23
2012-08-23,06:15:00,3.4715,3.4715,3.4705,3.4705,4
2012-08-23,06:20:00,3.4700,3.4700,3.4690,3.4700,6
2012-08-23,06:25:00,3.4695,3.4695,3.4690,3.4690,17
2012-08-23,06:30:00,3.4700,3.4700,3.4690,3.4690,10
2012-08-23,06:35:00,3.4690,3.4700,3.4690,3.4690,9
2012-08-23,06:40:00,3.4685,3.4685,3.4685,3.4685,2
2012-08-23,06:45:00,3.4690,3.4695,3.4690,3.4695,3
2012-08-23,06:50:00,3.4695,3.4700,3.4695,3.4700,5
2012-08-23,06:55:00,3.4700,3.4710,3.4700,3.4710,8
2012-08-23,07:00:00,3.4705,3.4720,3.4700,3.4720,22
2012-08-23,07:05:00,3.4720,3.4730,3.4720,3.4730,20
2012-08-23,07:10:00,3.4720,3.4720,3.4705,3.4705,22
2012-08-23,07:15:00,3.4715,3.4715,3.4705,3.4705,10
2012-08-23,07:20:00,3.4700,3.4705,3.4700,3.4705,6
2012-08-23,07:30:00,3.4710,3.4710,3.4710,3.4710,1
2012-08-23,07:35:00,3.4710,3.4715,3.4710,3.4710,12
2012-08-23,07:40:00,3.4710,3.4715,3.4705,3.4705,8
2012-08-23,07:45:00,3.4705,3.4710,3.4700,3.4700,4
2012-08-23,07:50:00,3.4705,3.4705,3.4700,3.4705,31
2012-08-23,07:55:00,3.4700,3.4710,3.4695,3.4710,46
2012-08-23,08:00:00,3.4700,3.4700,3.4685,3.4685,118
2012-08-23,08:05:00,3.4680,3.4690,3.4680,3.4680,56
2012-08-23,08:10:00,3.4685,3.4685,3.4680,3.4680,15
2012-08-23,08:15:00,3.4685,3.4690,3.4680,3.4680,21
2012-08-23,08:20:00,3.4685,3.4690,3.4680,3.4690,27
2012-08-23,08:25:00,3.4685,3.4690,3.4680,3.4680,17
2012-08-23,08:30:00,3.4685,3.4695,3.4670,3.4670,68
2012-08-23,08:35:00,3.4670,3.4670,3.4660,3.4665,53
2012-08-23,08:40:00,3.4665,3.4665,3.4655,3.4655,22
2012-08-23,08:45:00,3.4660,3.4675,3.4660,3.4675,29
2012-08-23,08:50:00,3.4675,3.4675,3.4665,3.4670,37
2012-08-23,08:55:00,3.4675,3.4675,3.4650,3.4655,165
2012-08-23,09:00:00,3.4650,3.4730,3.4625,3.4730,426
2012-08-23,09:05:00,3.4730,3.4810,3.4725,3.4780,376
2012-08-23,09:10:00,3.4780,3.4830,3.4770,3.4810,377
2012-08-23,09:15:00,3.4820,3.4830,3.4800,3.4805,197
2012-08-23,09:20:00,3.4810,3.4835,3.4805,3.4825,186
2012-08-23,09:25:00,3.4825,3.4840,3.4810,3.4835,185
2012-08-23,09:30:00,3.4825,3.4885,3.4825,3.4885,371
2012-08-23,09:35:00,3.4885,3.4895,3.4855,3.4855,130
2012-08-23,09:40:00,3.4850,3.4875,3.4835,3.4850,208
2012-08-23,09:45:00,3.4860,3.4900,3.4855,3.4900,148
2012-08-23,09:50:00,3.4900,3.4925,3.4860,3.4865,232
2012-08-23,09:55:00,3.4870,3.4885,3.4845,3.4865,129
2012-08-23,10:00:00,3.4865,3.4880,3.4840,3.4840,122
2012-08-23,10:05:00,3.4840,3.4855,3.4835,3.4835,32
2012-08-23,10:10:00,3.4840,3.4870,3.4840,3.4870,136
2012-08-23,10:15:00,3.4880,3.4880,3.4845,3.4845,38
2012-08-23,10:20:00,3.4860,3.4870,3.4850,3.4865,180
2012-08-23,10:25:00,3.4855,3.4865,3.4850,3.4850,102
2012-08-23,10:30:00,3.4850,3.4850,3.4740,3.4745,958
2012-08-23,10:35:00,3.4745,3.4745,3.4655,3.4670,499
2012-08-23,10:40:00,3.4675,3.4755,3.4660,3.4720,372
2012-08-23,10:45:00,3.4720,3.4725,3.4690,3.4700,193
2012-08-23,10:50:00,3.4700,3.4705,3.4680,3.4680,124
2012-08-23,10:55:00,3.4680,3.4710,3.4675,3.4705,107
2012-08-23,11:00:00,3.4710,3.4720,3.4700,3.4715,148
2012-08-23,11:05:00,3.4705,3.4715,3.4690,3.4715,90
2012-08-23,11:10:00,3.4720,3.4745,3.4720,3.4735,95
2012-08-23,11:15:00,3.4740,3.4765,3.4740,3.4750,88
2012-08-23,11:20:00,3.4755,3.4760,3.4720,3.4720,52
2012-08-23,11:25:00,3.4720,3.4745,3.4720,3.4745,25
2012-08-23,11:30:00,3.4740,3.4740,3.4740,3.4740,1
2012-08-23,11:35:00,3.4735,3.4740,3.4735,3.4740,3
2012-08-23,11:40:00,3.4745,3.4765,3.4745,3.4765,41
2012-08-23,11:45:00,3.4765,3.4765,3.4755,3.4755,6
2012-08-23,11:50:00,3.4745,3.4760,3.4745,3.4755,10
2012-08-23,11:55:00,3.4750,3.4785,3.4750,3.4785,19
2012-08-23,12:00:00,3.4780,3.4790,3.4780,3.4790,19
2012-08-23,12:05:00,3.4800,3.4805,3.4790,3.4790,21
2012-08-23,12:10:00,3.4805,3.4830,3.4805,3.4825,95
2012-08-23,12:15:00,3.4835,3.4835,3.4820,3.4820,30
2012-08-23,12:20:00,3.4820,3.4830,3.4820,3.4825,73
2012-08-23,12:25:00,3.4825,3.4830,3.4820,3.4830,8
2012-08-23,12:30:00,3.4820,3.4830,3.4815,3.4825,68
2012-08-23,12:35:00,3.4830,3.4830,3.4790,3.4790,90
2012-08-23,12:40:00,3.4790,3.4815,3.4790,3.4815,78
2012-08-23,12:45:00,3.4820,3.4845,3.4820,3.4840,76
2012-08-23,12:50:00,3.4835,3.4845,3.4825,3.4825,83
2012-08-23,12:55:00,3.4825,3.4830,3.4800,3.4800,61
2012-08-23,13:00:00,3.4795,3.4825,3.4790,3.4805,52
2012-08-23,13:05:00,3.4800,3.4800,3.4785,3.4790,46
2012-08-23,13:10:00,3.4790,3.4815,3.4785,3.4805,72
2012-08-23,13:15:00,3.4805,3.4820,3.4805,3.4820,64
2012-08-23,13:20:00,3.4820,3.4820,3.4800,3.4800,16
2012-08-23,13:25:00,3.4810,3.4815,3.4805,3.4810,19
2012-08-23,13:30:00,3.4810,3.4825,3.4790,3.4820,119
2012-08-23,13:35:00,3.4820,3.4935,3.4815,3.4905,499
2012-08-23,13:40:00,3.4910,3.4955,3.4900,3.4945,224
2012-08-23,13:45:00,3.4945,3.4945,3.4910,3.4910,192
2012-08-23,13:50:00,3.4905,3.4915,3.4895,3.4895,172
2012-08-23,13:55:00,3.4890,3.4895,3.4875,3.4875,93
2012-08-23,14:00:00,3.4870,3.4895,3.4860,3.4890,171
2012-08-23,14:05:00,3.4890,3.4890,3.4845,3.4860,182
2012-08-23,14:10:00,3.4860,3.4880,3.4845,3.4880,188
2012-08-23,14:15:00,3.4885,3.4895,3.4875,3.4875,103
2012-08-23,14:20:00,3.4875,3.4890,3.4865,3.4890,101
2012-08-23,14:25:00,3.4895,3.4900,3.4880,3.4895,105
2012-08-23,14:30:00,3.4890,3.4910,3.4880,3.4885,234
2012-08-23,14:35:00,3.4880,3.4885,3.4855,3.4865,130
2012-08-23,14:40:00,3.4875,3.4905,3.4875,3.4890,130
2012-08-23,14:45:00,3.4885,3.4915,3.4885,3.4910,148
2012-08-23,14:50:00,3.4910,3.4915,3.4900,3.4910,73
2012-08-23,14:55:00,3.4910,3.4910,3.4865,3.4895,190
2012-08-23,15:00:00,3.4885,3.4935,3.4880,3.4925,167
2012-08-23,15:05:00,3.4920,3.4975,3.4915,3.4965,521
2012-08-23,15:10:00,3.4965,3.5015,3.4960,3.5010,439
2012-08-23,15:15:00,3.5010,3.5020,3.4965,3.4975,406
2012-08-23,15:20:00,3.4980,3.4990,3.4975,3.4990,65
2012-08-23,15:25:00,3.4990,3.4995,3.4965,3.4965,154
2012-08-23,15:30:00,3.4960,3.4960,3.4940,3.4960,117
2012-08-23,15:35:00,3.4965,3.4975,3.4950,3.4970,112
2012-08-23,15:40:00,3.4970,3.4975,3.4965,3.4965,49
2012-08-23,15:45:00,3.4960,3.4970,3.4950,3.4960,78
2012-08-23,15:50:00,3.4960,3.4960,3.4940,3.4950,156
2012-08-23,15:55:00,3.4945,3.4960,3.4945,3.4945,80
2012-08-23,16:00:00,3.4940,3.4945,3.4910,3.4910,101
2012-08-23,16:05:00,3.4910,3.4950,3.4905,3.4945,186
2012-08-23,16:10:00,3.4940,3.4945,3.4905,3.4910,179
2012-08-23,16:15:00,3.4910,3.4925,3.4880,3.4890,181
2012-08-23,16:20:00,3.4895,3.4900,3.4885,3.4885,53
2012-08-23,16:25:00,3.4885,3.4885,3.4855,3.4860,194
2012-08-23,16:30:00,3.4860,3.4900,3.4855,3.4890,199
2012-08-23,16:35:00,3.4890,3.4945,3.4890,3.4935,188
2012-08-23,16:40:00,3.4930,3.4960,3.4925,3.4960,96
2012-08-23,16:45:00,3.4955,3.4955,3.4935,3.4945,57
2012-08-23,16:50:00,3.4945,3.4950,3.4935,3.4950,163
2012-08-23,16:55:00,3.4945,3.4950,3.4940,3.4945,49
2012-08-23,17:00:00,3.4940,3.4970,3.4930,3.4960,91
2012-08-23,17:05:00,3.4955,3.4955,3.4950,3.4955,25
2012-08-23,17:10:00,3.4960,3.4960,3.4945,3.4955,41
2012-08-23,17:15:00,3.4955,3.4970,3.4950,3.4965,60
2012-08-23,17:20:00,3.4965,3.4995,3.4965,3.4990,95
2012-08-23,17:25:00,3.4985,3.4985,3.4970,3.4975,34
2012-08-23,17:30:00,3.4975,3.4985,3.4965,3.4985,153
2012-08-23,17:35:00,3.4990,3.4990,3.4975,3.4990,115
2012-08-23,17:40:00,3.4985,3.4990,3.4970,3.4985,64
2012-08-23,17:45:00,3.4985,3.4990,3.4980,3.4980,89
2012-08-23,17:50:00,3.4980,3.5000,3.4980,3.4995,80
2012-08-23,17:55:00,3.4995,3.4995,3.4970,3.4990,160
2012-08-23,18:00:00,3.4990,3.4995,3.4950,3.4950,120
2012-08-23,18:05:00,3.4950,3.4950,3.4940,3.4945,34
2012-08-23,18:10:00,3.4940,3.4950,3.4935,3.4950,165
2012-08-23,18:15:00,3.4955,3.4960,3.4930,3.4935,80
2012-08-23,18:20:00,3.4940,3.4945,3.4930,3.4945,112
2012-08-23,18:25:00,3.4945,3.4950,3.4940,3.4940,51
2012-08-23,18:30:00,3.4940,3.4945,3.4930,3.4930,79
2012-08-23,18:35:00,3.4935,3.4945,3.4930,3.4945,53
2012-08-23,18:40:00,3.4940,3.4955,3.4935,3.4945,39
2012-08-23,18:45:00,3.4950,3.4955,3.4940,3.4940,52
2012-08-23,18:50:00,3.4935,3.4955,3.4935,3.4945,32
2012-08-23,18:55:00,3.4950,3.4950,3.4930,3.4930,82
2012-08-23,19:00:00,3.4935,3.4940,3.4920,3.4935,177
2012-08-23,19:05:00,3.4940,3.4940,3.4895,3.4920,188
2012-08-23,19:10:00,3.4920,3.4920,3.4845,3.4865,525
2012-08-23,19:15:00,3.4865,3.4890,3.4860,3.4870,262
2012-08-23,19:20:00,3.4870,3.4870,3.4850,3.4855,180
2012-08-23,19:25:00,3.4850,3.4875,3.4845,3.4870,112
2012-08-23,19:30:00,3.4870,3.4885,3.4850,3.4885,309
2012-08-23,19:35:00,3.4885,3.4895,3.4880,3.4895,172
2012-08-23,19:40:00,3.4890,3.4895,3.4880,3.4890,141
2012-08-23,19:45:00,3.4890,3.4890,3.4880,3.4885,144
2012-08-23,19:50:00,3.4880,3.4880,3.4860,3.4870,172
2012-08-23,19:55:00,3.4865,3.4865,3.4845,3.4860,238
2012-08-23,20:00:00,3.4855,3.4935,3.4840,3.4935,544
2012-08-23,20:05:00,3.4935,3.4995,3.4935,3.4990,594
2012-08-23,20:10:00,3.4985,3.5055,3.4980,3.5040,1043
2012-08-23,20:15:00,3.5040,3.5080,3.5035,3.5065,834
2012-08-23,20:20:00,3.5070,3.5080,3.5030,3.5065,624
2012-08-23,20:25:00,3.5065,3.5075,3.5035,3.5040,434
2012-08-23,20:30:00,3.5040,3.5070,3.4980,3.4980,871
2012-08-23,20:35:00,3.4980,3.4990,3.4950,3.4960,438
2012-08-23,20:40:00,3.4960,3.5030,3.4955,3.4990,606
2012-08-23,20:45:00,3.4990,3.5040,3.4990,3.5035,287
2012-08-23,20:50:00,3.5030,3.5030,3.4995,3.5015,302
2012-08-23,20:55:00,3.5015,3.5050,3.5015,3.5015,174
2012-08-23,21:00:00,3.5010,3.5035,3.4980,3.5030,380
2012-08-23,21:05:00,3.5030,3.5080,3.5020,3.5065,370
2012-08-23,21:10:00,3.5070,3.5115,3.5060,3.5095,678
2012-08-23,21:15:00,3.5095,3.5110,3.5080,3.5095,295
2012-08-23,21:20:00,3.5100,3.5105,3.5080,3.5085,250
2012-08-23,21:25:00,3.5080,3.5115,3.5075,3.5090,169
2012-08-23,21:30:00,3.5090,3.5095,3.5065,3.5070,375
2012-08-23,21:35:00,3.5070,3.5095,3.5060,3.5080,400
2012-08-23,21:40:00,3.5080,3.5120,3.5065,3.5065,758
2012-08-23,21:45:00,3.5060,3.5070,3.5010,3.5010,306
2012-08-23,21:50:00,3.5010,3.5020,3.4980,3.4995,353
2012-08-23,21:55:00,3.4990,3.4990,3.4960,3.4975,448
2012-08-23,22:00:00,3.4975,3.5010,3.4970,3.4995,206
2012-08-23,22:05:00,3.4995,3.5040,3.4990,3.5035,504
2012-08-23,22:10:00,3.5035,3.5040,3.4950,3.4975,574
2012-08-23,22:15:00,3.4970,3.5015,3.4935,3.4945,856
2012-08-23,22:20:00,3.4950,3.4950,3.4855,3.4925,1222
2012-08-23,22:25:00,3.4925,3.4975,3.4925,3.4960,536
2012-08-23,22:30:00,3.4955,3.4995,3.4945,3.4955,594
2012-08-23,22:35:00,3.4955,3.4985,3.4950,3.4985,170
2012-08-23,22:40:00,3.4990,3.4995,3.4975,3.4995,148
2012-08-23,22:45:00,3.5000,3.5040,3.4985,3.5030,531
2012-08-23,22:50:00,3.5035,3.5065,3.5030,3.5035,402
2012-08-23,22:55:00,3.5040,3.5045,3.5000,3.5010,348
2012-08-23,23:00:00,3.5010,3.5015,3.4950,3.4965,228
2012-08-23,23:05:00,3.4965,3.4985,3.4960,3.4975,165
2012-08-23,23:10:00,3.4975,3.4990,3.4965,3.4975,236
2012-08-23,23:15:00,3.4975,3.4985,3.4955,3.4975,196
2012-08-23,23:20:00,3.4970,3.4985,3.4960,3.4970,167
2012-08-23,23:25:00,3.4965,3.4985,3.4955,3.4975,161
2012-08-23,23:30:00,3.4980,3.4990,3.4970,3.4975,184
2012-08-23,23:35:00,3.4975,3.4995,3.4970,3.4975,129
2012-08-23,23:40:00,3.4970,3.4990,3.4965,3.4975,111
2012-08-23,23:45:00,3.4975,3.4990,3.4960,3.4985,193
2012-08-23,23:50:00,3.4980,3.4985,3.4945,3.4950,259
2012-08-23,23:55:00,3.4945,3.4975,3.4940,3.4960,175
2012-08-24,00:00:00,3.4965,3.4965,3.4910,3.4940,371
2012-08-24,00:05:00,3.4935,3.4940,3.4925,3.4925,108
2012-08-24,00:10:00,3.4925,3.4935,3.4910,3.4925,150
2012-08-24,00:15:00,3.4925,3.4930,3.4910,3.4920,174
2012-08-24,00:20:00,3.4920,3.4930,3.4915,3.4920,160
2012-08-24,00:25:00,3.4920,3.4950,3.4915,3.4945,180
2012-08-24,00:30:00,3.4950,3.4960,3.4935,3.4935,117
2012-08-24,00:35:00,3.4940,3.4945,3.4920,3.4940,216
2012-08-24,00:40:00,3.4940,3.4970,3.4935,3.4960,150
2012-08-24,00:45:00,3.4955,3.4955,3.4940,3.4940,154
2012-08-24,00:50:00,3.4940,3.4960,3.4935,3.4945,174
2012-08-24,00:55:00,3.4945,3.4960,3.4900,3.4905,814
2012-08-24,01:00:00,3.4910,3.4915,3.4880,3.4895,439
2012-08-24,01:05:00,3.4890,3.4900,3.4885,3.4900,157
2012-08-24,01:10:00,3.4895,3.4905,3.4835,3.4840,417
2012-08-24,01:15:00,3.4840,3.4845,3.4810,3.4815,305
2012-08-24,01:20:00,3.4820,3.4830,3.4745,3.4750,503
2012-08-24,01:25:00,3.4750,3.4770,3.4740,3.4750,349
2012-08-24,01:30:00,3.4750,3.4780,3.4735,3.4780,198
2012-08-24,01:35:00,3.4785,3.4790,3.4720,3.4720,152
2012-08-24,01:40:00,3.4725,3.4740,3.4695,3.4715,470
2012-08-24,01:45:00,3.4720,3.4755,3.4710,3.4755,75
2012-08-24,01:50:00,3.4755,3.4760,3.4725,3.4750,302
2012-08-24,01:55:00,3.4750,3.4760,3.4740,3.4750,54
2012-08-24,02:00:00,3.4755,3.4765,3.4745,3.4755,58
2012-08-24,02:05:00,3.4760,3.4775,3.4760,3.4770,18
2012-08-24,02:10:00,3.4775,3.4775,3.4755,3.4765,312
2012-08-24,02:15:00,3.4750,3.4775,3.4750,3.4755,239
2012-08-24,02:20:00,3.4760,3.4770,3.4750,3.4750,125
2012-08-24,02:25:00,3.4750,3.4770,3.4730,3.4735,39
2012-08-24,02:30:00,3.4735,3.4740,3.4730,3.4740,19
2012-08-24,02:35:00,3.4740,3.4760,3.4740,3.4755,44
2012-08-24,02:40:00,3.4750,3.4770,3.4750,3.4765,192
2012-08-24,02:45:00,3.4765,3.4785,3.4760,3.4785,158
2012-08-24,02:50:00,3.4785,3.4795,3.4780,3.4785,87
2012-08-24,02:55:00,3.4780,3.4790,3.4775,3.4775,49
2012-08-24,03:00:00,3.4775,3.4775,3.4765,3.4765,14
2012-08-24,03:05:00,3.4765,3.4785,3.4765,3.4785,23
2012-08-24,03:10:00,3.4790,3.4790,3.4775,3.4775,17
2012-08-24,03:15:00,3.4780,3.4790,3.4775,3.4775,18
2012-08-24,03:20:00,3.4780,3.4780,3.4750,3.4755,119
2012-08-24,03:25:00,3.4760,3.4795,3.4755,3.4790,149
2012-08-24,03:30:00,3.4785,3.4785,3.4765,3.4775,81
2012-08-24,03:35:00,3.4775,3.4785,3.4770,3.4780,32
2012-08-24,03:40:00,3.4775,3.4790,3.4765,3.4765,78
2012-08-24,03:45:00,3.4765,3.4770,3.4755,3.4755,77
2012-08-24,03:50:00,3.4760,3.4765,3.4750,3.4755,39
2012-08-24,03:55:00,3.4750,3.4755,3.4735,3.4740,42
2012-08-24,04:00:00,3.4735,3.4740,3.4725,3.4735,14
2012-08-24,04:05:00,3.4735,3.4755,3.4725,3.4730,16
2012-08-24,04:10:00,3.4745,3.4745,3.4735,3.4735,7
2012-08-24,04:20:00,3.4725,3.4725,3.4720,3.4725,8
2012-08-24,04:30:00,3.4725,3.4730,3.4720,3.4720,8
2012-08-24,04:35:00,3.4720,3.4725,3.4720,3.4725,3
2012-08-24,04:40:00,3.4730,3.4745,3.4730,3.4745,14
2012-08-24,04:45:00,3.4750,3.4770,3.4750,3.4770,5
2012-08-24,04:50:00,3.4760,3.4770,3.4760,3.4765,5
2012-08-24,04:55:00,3.4765,3.4765,3.4765,3.4765,2
2012-08-24,05:00:00,3.4780,3.4785,3.4765,3.4765,30
2012-08-24,05:05:00,3.4765,3.4765,3.4765,3.4765,1
2012-08-24,05:10:00,3.4760,3.4795,3.4760,3.4795,5
2012-08-24,06:00:00,3.4790,3.4795,3.4730,3.4770,31
2012-08-24,06:05:00,3.4785,3.4785,3.4770,3.4770,3
2012-08-24,06:10:00,3.4785,3.4790,3.4775,3.4775,8
2012-08-24,06:15:00,3.4770,3.4780,3.4770,3.4780,2
2012-08-24,06:20:00,3.4790,3.4790,3.4775,3.4775,4
2012-08-24,06:25:00,3.4785,3.4785,3.4780,3.4780,3
2012-08-24,06:30:00,3.4785,3.4785,3.4765,3.4765,30
2012-08-24,06:35:00,3.4760,3.4770,3.4760,3.4770,22
2012-08-24,06:40:00,3.4780,3.4780,3.4770,3.4775,16
2012-08-24,06:45:00,3.4770,3.4770,3.4770,3.4770,4
2012-08-24,06:50:00,3.4760,3.4760,3.4750,3.4755,4
2012-08-24,06:55:00,3.4765,3.4765,3.4755,3.4755,3
2012-08-24,07:00:00,3.4755,3.4760,3.4750,3.4750,22
2012-08-24,07:05:00,3.4750,3.4760,3.4750,3.4755,34
2012-08-24,07:10:00,3.4765,3.4765,3.4760,3.4765,14
2012-08-24,07:15:00,3.4760,3.4760,3.4740,3.4745,4
2012-08-24,07:20:00,3.4755,3.4770,3.4755,3.4755,7
2012-08-24,07:25:00,3.4755,3.4755,3.4755,3.4755,2
2012-08-24,07:30:00,3.4755,3.4755,3.4755,3.4755,2
2012-08-24,07:35:00,3.4755,3.4760,3.4735,3.4735,16
2012-08-24,07:40:00,3.4735,3.4735,3.4730,3.4730,4
2012-08-24,07:45:00,3.4740,3.4740,3.4725,3.4725,6
2012-08-24,07:50:00,3.4730,3.4740,3.4730,3.4735,13
2012-08-24,07:55:00,3.4735,3.4745,3.4735,3.4740,14
2012-08-24,08:00:00,3.4740,3.4750,3.4730,3.4730,18
2012-08-24,08:05:00,3.4725,3.4740,3.4725,3.4735,70
2012-08-24,08:10:00,3.4735,3.4745,3.4725,3.4745,81
2012-08-24,08:15:00,3.4745,3.4755,3.4745,3.4750,58
2012-08-24,08:20:00,3.4760,3.4780,3.4760,3.4770,111
2012-08-24,08:25:00,3.4775,3.4780,3.4765,3.4770,39
2012-08-24,08:30:00,3.4770,3.4800,3.4770,3.4795,92
2012-08-24,08:35:00,3.4790,3.4805,3.4790,3.4790,44
2012-08-24,08:40:00,3.4785,3.4785,3.4765,3.4770,66
2012-08-24,08:45:00,3.4770,3.4780,3.4770,3.4780,45
2012-08-24,08:50:00,3.4785,3.4785,3.4780,3.4785,15
2012-08-24,08:55:00,3.4780,3.4780,3.4745,3.4745,83
2012-08-24,09:00:00,3.4755,3.4755,3.4685,3.4710,219
2012-08-24,09:05:00,3.4705,3.4745,3.4700,3.4735,124
2012-08-24,09:10:00,3.4730,3.4740,3.4710,3.4730,145
2012-08-24,09:15:00,3.4730,3.4730,3.4710,3.4710,125
2012-08-24,09:20:00,3.4715,3.4715,3.4675,3.4680,97
2012-08-24,09:25:00,3.4685,3.4695,3.4675,3.4690,89
2012-08-24,09:30:00,3.4685,3.4700,3.4680,3.4685,37
2012-08-24,09:35:00,3.4690,3.4710,3.4685,3.4705,39
2012-08-24,09:40:00,3.4715,3.4715,3.4690,3.4695,10
2012-08-24,09:45:00,3.4700,3.4720,3.4695,3.4720,14
2012-08-24,09:50:00,3.4720,3.4730,3.4715,3.4720,52
2012-08-24,09:55:00,3.4720,3.4725,3.4705,3.4705,38
2012-08-24,10:00:00,3.4705,3.4715,3.4695,3.4710,19
2012-08-24,10:05:00,3.4700,3.4725,3.4700,3.4720,43
2012-08-24,10:10:00,3.4720,3.4720,3.4705,3.4705,13
2012-08-24,10:15:00,3.4715,3.4735,3.4715,3.4735,16
2012-08-24,10:20:00,3.4725,3.4735,3.4715,3.4720,35
2012-08-24,10:25:00,3.4720,3.4735,3.4720,3.4720,19
2012-08-24,10:30:00,3.4720,3.4730,3.4695,3.4695,19
2012-08-24,10:35:00,3.4700,3.4710,3.4685,3.4685,50
2012-08-24,10:40:00,3.4685,3.4685,3.4660,3.4670,79
2012-08-24,10:45:00,3.4665,3.4675,3.4655,3.4655,102
2012-08-24,10:50:00,3.4655,3.4660,3.4635,3.4645,229
2012-08-24,10:55:00,3.4635,3.4655,3.4620,3.4650,147
2012-08-24,11:00:00,3.4640,3.4655,3.4630,3.4650,70
2012-08-24,11:05:00,3.4650,3.4685,3.4645,3.4675,176
2012-08-24,11:10:00,3.4675,3.4675,3.4635,3.4640,69
2012-08-24,11:15:00,3.4635,3.4645,3.4630,3.4635,39
2012-08-24,11:20:00,3.4635,3.4650,3.4620,3.4645,93
2012-08-24,11:25:00,3.4645,3.4645,3.4630,3.4630,31
2012-08-24,11:30:00,3.4630,3.4645,3.4620,3.4635,75
2012-08-24,11:35:00,3.4630,3.4635,3.4625,3.4635,9
2012-08-24,11:40:00,3.4630,3.4630,3.4625,3.4625,18
2012-08-24,11:45:00,3.4625,3.4640,3.4625,3.4640,8
2012-08-24,11:50:00,3.4630,3.4645,3.4620,3.4640,21
2012-08-24,11:55:00,3.4640,3.4680,3.4640,3.4675,79
2012-08-24,12:00:00,3.4670,3.4670,3.4645,3.4665,121
2012-08-24,12:05:00,3.4670,3.4675,3.4670,3.4675,14
2012-08-24,12:10:00,3.4675,3.4680,3.4665,3.4665,19
2012-08-24,12:15:00,3.4675,3.4685,3.4675,3.4680,10
2012-08-24,12:20:00,3.4675,3.4700,3.4675,3.4685,51
2012-08-24,12:25:00,3.4680,3.4690,3.4680,3.4690,12
2012-08-24,12:30:00,3.4680,3.4680,3.4650,3.4650,188
2012-08-24,12:35:00,3.4650,3.4660,3.4645,3.4645,126
2012-08-24,12:40:00,3.4645,3.4665,3.4645,3.4655,65
2012-08-24,12:45:00,3.4655,3.4660,3.4650,3.4650,25
2012-08-24,12:50:00,3.4645,3.4645,3.4615,3.4625,76
2012-08-24,12:55:00,3.4615,3.4630,3.4605,3.4630,92
2012-08-24,13:00:00,3.4625,3.4625,3.4590,3.4605,105
2012-08-24,13:05:00,3.4600,3.4630,3.4600,3.4625,89
2012-08-24,13:10:00,3.4630,3.4640,3.4630,3.4630,76
2012-08-24,13:15:00,3.4625,3.4635,3.4625,3.4625,22
2012-08-24,13:20:00,3.4620,3.4625,3.4615,3.4625,31
2012-08-24,13:25:00,3.4620,3.4625,3.4600,3.4605,68
2012-08-24,13:30:00,3.4610,3.4630,3.4610,3.4620,68
2012-08-24,13:35:00,3.4625,3.4645,3.4620,3.4640,80
2012-08-24,13:40:00,3.4645,3.4675,3.4645,3.4675,66
2012-08-24,13:45:00,3.4675,3.4675,3.4655,3.4660,61
2012-08-24,13:50:00,3.4665,3.4665,3.4650,3.4650,64
2012-08-24,13:55:00,3.4650,3.4650,3.4630,3.4640,76
2012-08-24,14:00:00,3.4645,3.4665,3.4635,3.4650,107
2012-08-24,14:05:00,3.4650,3.4650,3.4625,3.4625,82
2012-08-24,14:10:00,3.4620,3.4620,3.4605,3.4615,78
2012-08-24,14:15:00,3.4620,3.4620,3.4590,3.4605,100
2012-08-24,14:20:00,3.4605,3.4610,3.4585,3.4610,36
2012-08-24,14:25:00,3.4610,3.4625,3.4590,3.4620,44
2012-08-24,14:30:00,3.4620,3.4630,3.4605,3.4605,89
2012-08-24,14:35:00,3.4600,3.4605,3.4570,3.4580,107
2012-08-24,14:40:00,3.4580,3.4590,3.4560,3.4590,142
2012-08-24,14:45:00,3.4595,3.4615,3.4590,3.4605,72
2012-08-24,14:50:00,3.4600,3.4640,3.4600,3.4635,250
2012-08-24,14:55:00,3.4635,3.4650,3.4625,3.4645,162
2012-08-24,15:00:00,3.4645,3.4650,3.4630,3.4635,171
2012-08-24,15:05:00,3.4635,3.4650,3.4620,3.4625,210
2012-08-24,15:10:00,3.4620,3.4640,3.4600,3.4635,172
2012-08-24,15:15:00,3.4630,3.4635,3.4565,3.4600,432
2012-08-24,15:20:00,3.4600,3.4600,3.4585,3.4590,152
2012-08-24,15:25:00,3.4595,3.4600,3.4570,3.4595,242
2012-08-24,15:30:00,3.4595,3.4600,3.4585,3.4600,142
2012-08-24,15:35:00,3.4600,3.4610,3.4600,3.4605,37
2012-08-24,15:40:00,3.4600,3.4625,3.4590,3.4625,80
2012-08-24,15:45:00,3.4625,3.4640,3.4620,3.4635,60
2012-08-24,15:50:00,3.4640,3.4645,3.4630,3.4630,62
2012-08-24,15:55:00,3.4625,3.4630,3.4605,3.4630,108
2012-08-24,16:00:00,3.4635,3.4650,3.4630,3.4645,104
2012-08-24,16:05:00,3.4645,3.4675,3.4640,3.4670,204
2012-08-24,16:10:00,3.4665,3.4675,3.4650,3.4670,75
2012-08-24,16:15:00,3.4665,3.4690,3.4660,3.4690,110
2012-08-24,16:20:00,3.4690,3.4730,3.4690,3.4720,199
2012-08-24,16:25:00,3.4720,3.4725,3.4710,3.4715,77
2012-08-24,16:30:00,3.4710,3.4715,3.4695,3.4695,67
2012-08-24,16:35:00,3.4700,3.4700,3.4680,3.4685,68
2012-08-24,16:40:00,3.4690,3.4720,3.4685,3.4720,69
2012-08-24,16:45:00,3.4715,3.4750,3.4705,3.4745,225
2012-08-24,16:50:00,3.4745,3.4755,3.4740,3.4750,234
2012-08-24,16:55:00,3.4755,3.4775,3.4745,3.4755,313
2012-08-24,17:00:00,3.4750,3.4830,3.4750,3.4825,367
2012-08-24,17:05:00,3.4820,3.4835,3.4800,3.4820,175
2012-08-24,17:10:00,3.4820,3.4825,3.4780,3.4780,186
2012-08-24,17:15:00,3.4775,3.4785,3.4740,3.4740,403
2012-08-24,17:20:00,3.4740,3.4745,3.4725,3.4730,127
2012-08-24,17:25:00,3.4735,3.4740,3.4705,3.4705,108
2012-08-24,17:30:00,3.4705,3.4725,3.4700,3.4715,100
2012-08-24,17:35:00,3.4720,3.4765,3.4715,3.4750,279
2012-08-24,17:40:00,3.4750,3.4765,3.4750,3.4750,88
2012-08-24,17:45:00,3.4750,3.4755,3.4745,3.4755,100
2012-08-24,17:50:00,3.4760,3.4760,3.4725,3.4745,100
2012-08-24,17:55:00,3.4745,3.4755,3.4730,3.4730,50
2012-08-24,18:00:00,3.4730,3.4745,3.4730,3.4745,52
2012-08-24,18:05:00,3.4750,3.4770,3.4745,3.4760,181
2012-08-24,18:10:00,3.4750,3.4750,3.4705,3.4710,73
2012-08-24,18:15:00,3.4705,3.4705,3.4670,3.4670,336
2012-08-24,18:20:00,3.4665,3.4690,3.4660,3.4670,147
2012-08-24,18:25:00,3.4670,3.4675,3.4660,3.4665,139
2012-08-24,18:30:00,3.4660,3.4670,3.4640,3.4645,197
2012-08-24,18:35:00,3.4645,3.4650,3.4625,3.4635,338
2012-08-24,18:40:00,3.4635,3.4635,3.4620,3.4625,133
2012-08-24,18:45:00,3.4620,3.4635,3.4615,3.4630,120
2012-08-24,18:50:00,3.4625,3.4650,3.4625,3.4640,184
2012-08-24,18:55:00,3.4645,3.4645,3.4635,3.4640,56
2012-08-24,19:00:00,3.4645,3.4655,3.4630,3.4640,148
2012-08-24,19:05:00,3.4635,3.4650,3.4635,3.4650,21
2012-08-24,19:10:00,3.4650,3.4700,3.4650,3.4700,228
2012-08-24,19:15:00,3.4700,3.4700,3.4660,3.4670,50
2012-08-24,19:20:00,3.4680,3.4690,3.4655,3.4660,102
2012-08-24,19:25:00,3.4665,3.4665,3.4645,3.4655,167
2012-08-24,19:30:00,3.4655,3.4660,3.4590,3.4605,267
2012-08-24,19:35:00,3.4610,3.4615,3.4590,3.4600,103
2012-08-24,19:40:00,3.4605,3.4610,3.4590,3.4605,108
2012-08-24,19:45:00,3.4605,3.4675,3.4605,3.4665,143
2012-08-24,19:50:00,3.4665,3.4680,3.4660,3.4670,89
2012-08-24,19:55:00,3.4670,3.4680,3.4665,3.4675,57
2012-08-24,20:00:00,3.4675,3.4765,3.4670,3.4710,730
2012-08-24,20:05:00,3.4715,3.4745,3.4680,3.4690,557
2012-08-24,20:10:00,3.4690,3.4745,3.4690,3.4745,497
2012-08-24,20:15:00,3.4745,3.4800,3.4730,3.4800,298
2012-08-24,20:20:00,3.4800,3.4800,3.4760,3.4775,226
2012-08-24,20:25:00,3.4780,3.4810,3.4775,3.4780,375
2012-08-24,20:30:00,3.4780,3.4780,3.4690,3.4740,614
2012-08-24,20:35:00,3.4740,3.4765,3.4725,3.4740,319
2012-08-24,20:40:00,3.4735,3.4750,3.4690,3.4725,406
2012-08-24,20:45:00,3.4725,3.4725,3.4665,3.4680,641
2012-08-24,20:50:00,3.4675,3.4730,3.4665,3.4720,174
2012-08-24,20:55:00,3.4720,3.4745,3.4705,3.4735,442
2012-08-24,21:00:00,3.4735,3.4755,3.4720,3.4745,476
2012-08-24,21:05:00,3.4745,3.4795,3.4745,3.4780,403
2012-08-24,21:10:00,3.4780,3.4810,3.4765,3.4800,361
2012-08-24,21:15:00,3.4800,3.4835,3.4780,3.4805,434
2012-08-24,21:20:00,3.4805,3.4810,3.4765,3.4780,225
2012-08-24,21:25:00,3.4780,3.4800,3.4780,3.4780,167
2012-08-24,21:30:00,3.4780,3.4785,3.4735,3.4745,331
2012-08-24,21:35:00,3.4745,3.4775,3.4725,3.4725,258
2012-08-24,21:40:00,3.4725,3.4765,3.4725,3.4740,121
2012-08-24,21:45:00,3.4735,3.4760,3.4725,3.4755,131
2012-08-24,21:50:00,3.4750,3.4765,3.4735,3.4760,181
2012-08-24,21:55:00,3.4760,3.4770,3.4720,3.4740,98
2012-08-24,22:00:00,3.4735,3.4770,3.4730,3.4730,281
2012-08-24,22:05:00,3.4730,3.4760,3.4730,3.4760,137
2012-08-24,22:10:00,3.4755,3.4810,3.4755,3.4755,482
2012-08-24,22:15:00,3.4760,3.4765,3.4745,3.4750,275
2012-08-24,22:20:00,3.4750,3.4760,3.4720,3.4750,359
2012-08-24,22:25:00,3.4745,3.4775,3.4745,3.4765,97
2012-08-24,22:30:00,3.4765,3.4800,3.4765,3.4785,231
2012-08-24,22:35:00,3.4785,3.4800,3.4765,3.4800,220
2012-08-24,22:40:00,3.4805,3.4810,3.4780,3.4805,194
2012-08-24,22:45:00,3.4800,3.4880,3.4795,3.4850,781
2012-08-24,22:50:00,3.4850,3.4865,3.4830,3.4835,281
2012-08-24,22:55:00,3.4840,3.4845,3.4815,3.4820,240
2012-08-24,23:00:00,3.4820,3.4835,3.4780,3.4815,542
2012-08-24,23:05:00,3.4810,3.4815,3.4795,3.4805,148
2012-08-24,23:10:00,3.4805,3.4845,3.4800,3.4815,393
2012-08-24,23:15:00,3.4820,3.4945,3.4820,3.4930,1270
2012-08-24,23:20:00,3.4935,3.4935,3.4830,3.4830,618
2012-08-24,23:25:00,3.4835,3.4870,3.4815,3.4840,482
2012-08-24,23:30:00,3.4845,3.4860,3.4835,3.4835,297
2012-08-24,23:35:00,3.4835,3.4875,3.4835,3.4860,194
2012-08-24,23:40:00,3.4855,3.4865,3.4840,3.4860,188
2012-08-24,23:45:00,3.4860,3.4890,3.4860,3.4870,179
2012-08-24,23:50:00,3.4870,3.4875,3.4785,3.4785,518
2012-08-24,23:55:00,3.4785,3.4800,3.4775,3.4800,326
2012-08-25,00:00:00,3.4800,3.4825,3.4800,3.4825,142
2012-08-25,00:05:00,3.4825,3.4830,3.4800,3.4805,145
2012-08-25,00:10:00,3.4805,3.4825,3.4805,3.4820,56
2012-08-25,00:15:00,3.4825,3.4825,3.4800,3.4815,202
2012-08-25,00:20:00,3.4820,3.4840,3.4820,3.4840,83
2012-08-25,00:25:00,3.4835,3.4865,3.4835,3.4860,199
2012-08-25,00:30:00,3.4865,3.4865,3.4840,3.4845,169
2012-08-25,00:35:00,3.4845,3.4855,3.4835,3.4840,72
2012-08-25,00:40:00,3.4840,3.4860,3.4835,3.4855,122
2012-08-25,00:45:00,3.4855,3.4865,3.4845,3.4850,116
2012-08-25,00:50:00,3.4850,3.4865,3.4845,3.4865,91
2012-08-25,00:55:00,3.4860,3.4860,3.4830,3.4835,445
2012-08-25,01:00:00,3.4835,3.4855,3.4820,3.4820,289
2012-08-25,01:05:00,3.4825,3.4835,3.4810,3.4835,97
2012-08-25,01:10:00,3.4835,3.4840,3.4820,3.4830,55
2012-08-25,01:15:00,3.4825,3.4835,3.4820,3.4835,65
2012-08-25,01:20:00,3.4840,3.4845,3.4830,3.4835,54
2012-08-25,01:25:00,3.4835,3.4835,3.4815,3.4815,41
2012-08-25,01:30:00,3.4810,3.4830,3.4810,3.4820,124
2012-08-25,01:35:00,3.4820,3.4835,3.4820,3.4835,65
2012-08-25,01:40:00,3.4835,3.4845,3.4835,3.4840,58
2012-08-25,01:45:00,3.4845,3.4865,3.4840,3.4855,97
2012-08-25,01:50:00,3.4855,3.4855,3.4840,3.4845,69
2012-08-25,01:55:00,3.4845,3.4855,3.4845,3.4845,100
2012-08-25,02:00:00,3.4855,3.4865,3.4855,3.4860,37
2012-08-25,02:05:00,3.4860,3.4860,3.4845,3.4845,13
2012-08-25,02:10:00,3.4850,3.4855,3.4845,3.4850,18
2012-08-25,02:15:00,3.4850,3.4850,3.4835,3.4840,31
2012-08-25,02:20:00,3.4840,3.4845,3.4830,3.4840,78
2012-08-25,02:25:00,3.4845,3.4845,3.4835,3.4845,52
2012-08-25,02:30:00,3.4835,3.4835,3.4830,3.4830,46
2012-08-25,02:35:00,3.4830,3.4830,3.4810,3.4810,119
2012-08-25,02:40:00,3.4810,3.4825,3.4810,3.4820,38
2012-08-25,02:45:00,3.4820,3.4820,3.4810,3.4815,23
2012-08-25,02:50:00,3.4810,3.4815,3.4805,3.4805,117
2012-08-25,02:55:00,3.4810,3.4820,3.4810,3.4810,22
2012-08-25,03:00:00,3.4820,3.4835,3.4815,3.4815,127
2012-08-25,03:05:00,3.4825,3.4825,3.4805,3.4810,396
2012-08-25,03:10:00,3.4810,3.4835,3.4810,3.4835,376
2012-08-25,03:15:00,3.4835,3.4840,3.4815,3.4825,464
2012-08-25,03:20:00,3.4830,3.4830,3.4810,3.4815,36
2012-08-25,03:25:00,3.4820,3.4820,3.4815,3.4815,5
2012-08-25,03:30:00,3.4810,3.4835,3.4810,3.4830,15
2012-08-25,03:35:00,3.4825,3.4830,3.4825,3.4830,11
2012-08-25,03:40:00,3.4825,3.4835,3.4825,3.4825,12
2012-08-25,03:45:00,3.4835,3.4835,3.4825,3.4825,22
2012-08-25,03:50:00,3.4830,3.4835,3.4825,3.4825,44
2012-08-25,03:55:00,3.4825,3.4845,3.4820,3.4825,89
2012-08-25,04:00:00,3.4820,3.4830,3.4820,3.4830,11
2012-08-25,04:05:00,3.4830,3.4840,3.4825,3.4840,4
2012-08-25,04:10:00,3.4845,3.4845,3.4830,3.4845,20
2012-08-25,04:15:00,3.4830,3.4835,3.4820,3.4835,15
2012-08-25,04:20:00,3.4820,3.4840,3.4810,3.4840,10
2012-08-25,04:25:00,3.4815,3.4815,3.4810,3.4810,15
2012-08-25,04:30:00,3.4810,3.4810,3.4800,3.4805,20
2012-08-25,04:35:00,3.4800,3.4800,3.4795,3.4800,8
2012-08-25,04:40:00,3.4790,3.4800,3.4790,3.4800,3
2012-08-25,04:45:00,3.4800,3.4815,3.4800,3.4815,7
2012-08-25,04:50:00,3.4815,3.4825,3.4815,3.4825,8
2012-08-25,04:55:00,3.4825,3.4825,3.4815,3.4815,10
2012-08-25,05:00:00,3.4815,3.4815,3.4815,3.4815,1
2012-08-25,05:05:00,3.4815,3.4830,3.4815,3.4825,6
2012-08-25,05:10:00,3.4810,3.4825,3.4810,3.4825,3
2012-08-27,06:00:00,3.4775,3.4840,3.4775,3.4820,83
2012-08-27,06:05:00,3.4820,3.4855,3.4820,3.4840,19
2012-08-27,06:10:00,3.4840,3.4850,3.4840,3.4850,5
2012-08-27,06:15:00,3.4850,3.4850,3.4840,3.4840,18
2012-08-27,06:20:00,3.4840,3.4840,3.4840,3.4840,12
2012-08-27,06:30:00,3.4850,3.4890,3.4850,3.4885,74
2012-08-27,06:35:00,3.4885,3.4910,3.4880,3.4900,46
2012-08-27,06:40:00,3.4900,3.4910,3.4900,3.4900,56
2012-08-27,06:45:00,3.4900,3.4900,3.4900,3.4900,3
2012-08-27,06:50:00,3.4905,3.4905,3.4895,3.4895,8
2012-08-27,06:55:00,3.4895,3.4895,3.4895,3.4895,2
2012-08-27,07:00:00,3.4905,3.4920,3.4895,3.4900,30
2012-08-27,07:05:00,3.4905,3.4905,3.4900,3.4900,15
2012-08-27,07:10:00,3.4900,3.4915,3.4900,3.4910,11
2012-08-27,07:15:00,3.4900,3.4900,3.4900,3.4900,13
2012-08-27,07:20:00,3.4895,3.4900,3.4895,3.4895,6
2012-08-27,07:25:00,3.4900,3.4900,3.4900,3.4900,3
2012-08-27,07:30:00,3.4900,3.4930,3.4900,3.4930,23
2012-08-27,07:35:00,3.4935,3.4940,3.4930,3.4930,26
2012-08-27,07:40:00,3.4925,3.4945,3.4925,3.4945,12
2012-08-27,07:45:00,3.4940,3.4940,3.4930,3.4930,10
2012-08-27,07:50:00,3.4940,3.4940,3.4915,3.4915,10
2012-08-27,07:55:00,3.4915,3.4920,3.4910,3.4910,11
2012-08-27,08:00:00,3.4900,3.4920,3.4895,3.4920,22
2012-08-27,08:05:00,3.4915,3.4925,3.4910,3.4925,8
2012-08-27,08:10:00,3.4925,3.4935,3.4925,3.4935,2
2012-08-27,08:15:00,3.4935,3.4945,3.4925,3.4925,9
2012-08-27,08:20:00,3.4925,3.4925,3.4925,3.4925,5
2012-08-27,08:25:00,3.4920,3.4920,3.4900,3.4905,58
2012-08-27,08:30:00,3.4910,3.4910,3.4900,3.4910,18
2012-08-27,08:35:00,3.4900,3.4900,3.4895,3.4895,24
2012-08-27,08:40:00,3.4895,3.4920,3.4895,3.4910,47
2012-08-27,08:45:00,3.4910,3.4935,3.4910,3.4935,48
2012-08-27,08:50:00,3.4935,3.5000,3.4935,3.4960,174
2012-08-27,08:55:00,3.4955,3.4965,3.4940,3.4960,43
2012-08-27,09:00:00,3.4960,3.5050,3.4955,3.5015,344
2012-08-27,09:05:00,3.5030,3.5060,3.4940,3.4960,294
2012-08-27,09:10:00,3.4965,3.4980,3.4950,3.4970,180
2012-08-27,09:15:00,3.4980,3.4995,3.4960,3.4965,197
2012-08-27,09:20:00,3.4965,3.4980,3.4955,3.4970,38
2012-08-27,09:25:00,3.4970,3.4970,3.4930,3.4930,153
2012-08-27,09:30:00,3.4935,3.4950,3.4920,3.4925,54
2012-08-27,09:35:00,3.4920,3.4930,3.4915,3.4920,26
2012-08-27,09:40:00,3.4915,3.4955,3.4915,3.4950,31
2012-08-27,09:45:00,3.4950,3.4955,3.4945,3.4950,32
2012-08-27,09:50:00,3.4955,3.4965,3.4930,3.4950,80
2012-08-27,09:55:00,3.4945,3.4960,3.4840,3.4850,162
2012-08-27,10:00:00,3.4865,3.4890,3.4830,3.4875,142
2012-08-27,10:05:00,3.4865,3.4875,3.4840,3.4855,153
2012-08-27,10:10:00,3.4865,3.4880,3.4855,3.4855,69
2012-08-27,10:15:00,3.4865,3.4870,3.4850,3.4870,35
2012-08-27,10:20:00,3.4880,3.4885,3.4850,3.4855,41
2012-08-27,10:25:00,3.4855,3.4875,3.4855,3.4870,12
2012-08-27,10:30:00,3.4875,3.4875,3.4745,3.4795,306
2012-08-27,10:35:00,3.4800,3.4820,3.4795,3.4810,51
2012-08-27,10:40:00,3.4820,3.4845,3.4820,3.4825,80
2012-08-27,10:45:00,3.4820,3.4840,3.4820,3.4840,20
2012-08-27,10:50:00,3.4840,3.4860,3.4840,3.4860,38
2012-08-27,10:55:00,3.4860,3.4910,3.4860,3.4870,98
2012-08-27,11:00:00,3.4880,3.4900,3.4875,3.4885,67
2012-08-27,11:05:00,3.4880,3.4890,3.4870,3.4885,24
2012-08-27,11:10:00,3.4895,3.4895,3.4865,3.4865,10
2012-08-27,11:15:00,3.4865,3.4890,3.4865,3.4865,19
2012-08-27,11:20:00,3.4870,3.4875,3.4855,3.4855,24
2012-08-27,11:25:00,3.4860,3.4860,3.4850,3.4855,27
2012-08-27,11:30:00,3.4855,3.4870,3.4850,3.4870,20
2012-08-27,11:35:00,3.4870,3.4870,3.4870,3.4870,1
2012-08-27,11:40:00,3.4875,3.4880,3.4875,3.4880,10
2012-08-27,11:45:00,3.4880,3.4885,3.4880,3.4880,16
2012-08-27,11:50:00,3.4870,3.4870,3.4870,3.4870,1
2012-08-27,12:00:00,3.4870,3.4870,3.4860,3.4860,9
2012-08-27,12:05:00,3.4875,3.4875,3.4875,3.4875,1
2012-08-27,12:10:00,3.4880,3.4880,3.4865,3.4880,7
2012-08-27,12:15:00,3.4880,3.4880,3.4860,3.4860,9
2012-08-27,12:20:00,3.4855,3.4870,3.4845,3.4845,22
2012-08-27,12:25:00,3.4845,3.4855,3.4845,3.4855,5
2012-08-27,12:30:00,3.4865,3.4930,3.4865,3.4920,107
2012-08-27,12:35:00,3.4920,3.4930,3.4915,3.4925,25
2012-08-27,12:40:00,3.4925,3.4935,3.4920,3.4935,36
2012-08-27,12:45:00,3.4935,3.4935,3.4925,3.4935,23
2012-08-27,12:50:00,3.4935,3.4935,3.4935,3.4935,10
2012-08-27,12:55:00,3.4935,3.4945,3.4935,3.4945,64
2012-08-27,13:00:00,3.4940,3.4945,3.4900,3.4910,102
2012-08-27,13:05:00,3.4910,3.4920,3.4910,3.4915,38
2012-08-27,13:10:00,3.4915,3.4920,3.4905,3.4910,29
2012-08-27,13:15:00,3.4910,3.4910,3.4890,3.4895,22
2012-08-27,13:20:00,3.4900,3.4900,3.4895,3.4900,21
2012-08-27,13:25:00,3.4895,3.4910,3.4895,3.4900,49
2012-08-27,13:30:00,3.4900,3.4905,3.4875,3.4875,80
2012-08-27,13:35:00,3.4870,3.4870,3.4825,3.4850,235
2012-08-27,13:40:00,3.4835,3.4835,3.4775,3.4810,113
2012-08-27,13:45:00,3.4815,3.4835,3.4810,3.4835,45
2012-08-27,13:50:00,3.4835,3.4835,3.4810,3.4820,59
2012-08-27,13:55:00,3.4825,3.4855,3.4820,3.4845,27
2012-08-27,14:00:00,3.4845,3.4845,3.4820,3.4835,69
2012-08-27,14:05:00,3.4830,3.4830,3.4800,3.4810,63
2012-08-27,14:10:00,3.4805,3.4815,3.4780,3.4800,104
2012-08-27,14:15:00,3.4810,3.4820,3.4805,3.4820,22
2012-08-27,14:20:00,3.4810,3.4835,3.4795,3.4810,109
2012-08-27,14:25:00,3.4825,3.4845,3.4825,3.4840,78
2012-08-27,14:30:00,3.4840,3.4880,3.4825,3.4860,143
2012-08-27,14:35:00,3.4865,3.4870,3.4845,3.4855,53
2012-08-27,14:40:00,3.4855,3.4860,3.4840,3.4845,55
2012-08-27,14:45:00,3.4840,3.4845,3.4815,3.4830,53
2012-08-27,14:50:00,3.4830,3.4860,3.4830,3.4845,62
2012-08-27,14:55:00,3.4840,3.4875,3.4840,3.4875,71
2012-08-27,15:00:00,3.4875,3.4880,3.4835,3.4835,53
2012-08-27,15:05:00,3.4840,3.4860,3.4840,3.4850,37
2012-08-27,15:10:00,3.4860,3.4880,3.4860,3.4865,65
2012-08-27,15:15:00,3.4865,3.4870,3.4855,3.4860,33
2012-08-27,15:20:00,3.4860,3.4860,3.4845,3.4860,28
2012-08-27,15:25:00,3.4860,3.4860,3.4835,3.4845,25
2012-08-27,15:30:00,3.4840,3.4850,3.4835,3.4835,19
2012-08-27,15:35:00,3.4835,3.4835,3.4815,3.4825,38
2012-08-27,15:40:00,3.4825,3.4860,3.4825,3.4855,39
2012-08-27,15:45:00,3.4865,3.4865,3.4855,3.4860,19
2012-08-27,15:50:00,3.4865,3.4880,3.4860,3.4875,21
2012-08-27,15:55:00,3.4870,3.4880,3.4870,3.4880,22
2012-08-27,16:00:00,3.4870,3.4935,3.4870,3.4925,118
2012-08-27,16:05:00,3.4930,3.4960,3.4920,3.4950,215
2012-08-27,16:10:00,3.4950,3.4960,3.4930,3.4945,70
2012-08-27,16:15:00,3.4950,3.4980,3.4945,3.4955,113
2012-08-27,16:20:00,3.4960,3.4960,3.4935,3.4935,32
2012-08-27,16:25:00,3.4940,3.4940,3.4925,3.4930,17
2012-08-27,16:30:00,3.4930,3.4930,3.4920,3.4920,20
2012-08-27,16:35:00,3.4920,3.4920,3.4915,3.4915,16
2012-08-27,16:40:00,3.4910,3.4915,3.4905,3.4915,16
2012-08-27,16:45:00,3.4910,3.4915,3.4895,3.4895,45
2012-08-27,16:50:00,3.4895,3.4900,3.4895,3.4895,28
2012-08-27,16:55:00,3.4895,3.4895,3.4880,3.4880,22
2012-08-27,17:00:00,3.4875,3.4875,3.4860,3.4875,54
2012-08-27,17:05:00,3.4870,3.4870,3.4860,3.4860,6
2012-08-27,17:10:00,3.4860,3.4865,3.4860,3.4860,14
2012-08-27,17:15:00,3.4860,3.4860,3.4825,3.4830,91
2012-08-27,17:20:00,3.4825,3.4860,3.4825,3.4840,45
2012-08-27,17:25:00,3.4835,3.4840,3.4825,3.4830,35
2012-08-27,17:30:00,3.4830,3.4850,3.4830,3.4850,15
2012-08-27,17:35:00,3.4845,3.4845,3.4845,3.4845,4
2012-08-27,17:40:00,3.4855,3.4855,3.4845,3.4850,5
2012-08-27,17:45:00,3.4850,3.4855,3.4830,3.4830,38
2012-08-27,17:50:00,3.4830,3.4830,3.4820,3.4820,56
2012-08-27,17:55:00,3.4820,3.4820,3.4790,3.4800,114
2012-08-27,18:00:00,3.4800,3.4830,3.4780,3.4830,141
2012-08-27,18:05:00,3.4835,3.4850,3.4835,3.4850,60
2012-08-27,18:10:00,3.4850,3.4850,3.4830,3.4845,34
2012-08-27,18:15:00,3.4845,3.4870,3.4845,3.4865,70
2012-08-27,18:20:00,3.4870,3.4880,3.4865,3.4875,44
2012-08-27,18:25:00,3.4875,3.4875,3.4865,3.4865,16
2012-08-27,18:30:00,3.4865,3.4875,3.4855,3.4865,37
2012-08-27,18:35:00,3.4860,3.4860,3.4855,3.4860,10
2012-08-27,18:40:00,3.4860,3.4875,3.4860,3.4875,19
2012-08-27,18:45:00,3.4865,3.4885,3.4865,3.4870,30
2012-08-27,18:50:00,3.4870,3.4875,3.4855,3.4860,18
2012-08-27,18:55:00,3.4860,3.4860,3.4855,3.4860,11
2012-08-27,19:00:00,3.4855,3.4870,3.4850,3.4860,39
2012-08-27,19:05:00,3.4865,3.4875,3.4860,3.4865,12
2012-08-27,19:10:00,3.4855,3.4855,3.4850,3.4855,4
2012-08-27,19:15:00,3.4855,3.4855,3.4850,3.4855,11
2012-08-27,19:20:00,3.4855,3.4855,3.4845,3.4850,35
2012-08-27,19:25:00,3.4855,3.4875,3.4855,3.4875,18
2012-08-27,19:30:00,3.4875,3.4885,3.4875,3.4880,81
2012-08-27,19:35:00,3.4875,3.4875,3.4850,3.4870,53
2012-08-27,19:40:00,3.4870,3.4870,3.4850,3.4855,14
2012-08-27,19:45:00,3.4850,3.4855,3.4845,3.4850,56
2012-08-27,19:50:00,3.4850,3.4880,3.4850,3.4850,91
2012-08-27,19:55:00,3.4855,3.4855,3.4840,3.4840,24
2012-08-27,20:00:00,3.4840,3.4870,3.4840,3.4870,65
2012-08-27,20:05:00,3.4865,3.4880,3.4855,3.4865,71
2012-08-27,20:10:00,3.4875,3.4920,3.4865,3.4915,162
2012-08-27,20:15:00,3.4920,3.4940,3.4915,3.4930,136
2012-08-27,20:20:00,3.4930,3.4930,3.4915,3.4915,50
2012-08-27,20:25:00,3.4920,3.4935,3.4910,3.4915,125
2012-08-27,20:30:00,3.4910,3.4975,3.4905,3.4960,302
2012-08-27,20:35:00,3.4965,3.4965,3.4940,3.4945,176
2012-08-27,20:40:00,3.4945,3.4960,3.4935,3.4955,153
2012-08-27,20:45:00,3.4955,3.4990,3.4950,3.4955,173
2012-08-27,20:50:00,3.4955,3.4955,3.4910,3.4925,119
2012-08-27,20:55:00,3.4925,3.4940,3.4895,3.4895,125
2012-08-27,21:00:00,3.4895,3.4900,3.4870,3.4875,103
2012-08-27,21:05:00,3.4875,3.4875,3.4845,3.4850,118
2012-08-27,21:10:00,3.4850,3.4850,3.4840,3.4845,78
2012-08-27,21:15:00,3.4845,3.4850,3.4795,3.4805,304
2012-08-27,21:20:00,3.4800,3.4810,3.4740,3.4750,533
2012-08-27,21:25:00,3.4750,3.4755,3.4685,3.4695,631
2012-08-27,21:30:00,3.4695,3.4695,3.4635,3.4660,659
2012-08-27,21:35:00,3.4670,3.4710,3.4640,3.4645,385
2012-08-27,21:40:00,3.4645,3.4695,3.4635,3.4680,341
2012-08-27,21:45:00,3.4680,3.4685,3.4645,3.4675,261
2012-08-27,21:50:00,3.4675,3.4675,3.4635,3.4640,264
2012-08-27,21:55:00,3.4640,3.4685,3.4630,3.4675,362
2012-08-27,22:00:00,3.4670,3.4685,3.4650,3.4680,255
2012-08-27,22:05:00,3.4680,3.4700,3.4675,3.4695,173
2012-08-27,22:10:00,3.4700,3.4705,3.4685,3.4685,85
2012-08-27,22:15:00,3.4690,3.4720,3.4690,3.4715,175
2012-08-27,22:20:00,3.4720,3.4725,3.4695,3.4715,210
2012-08-27,22:25:00,3.4715,3.4725,3.4700,3.4710,116
2012-08-27,22:30:00,3.4710,3.4710,3.4695,3.4700,77
2012-08-27,22:35:00,3.4700,3.4705,3.4685,3.4700,118
2012-08-27,22:40:00,3.4700,3.4705,3.4680,3.4680,70
2012-08-27,22:45:00,3.4680,3.4695,3.4680,3.4695,64
2012-08-27,22:50:00,3.4695,3.4705,3.4680,3.4685,95
2012-08-27,22:55:00,3.4685,3.4695,3.4670,3.4685,89
2012-08-27,23:00:00,3.4680,3.4690,3.4665,3.4685,236
2012-08-27,23:05:00,3.4690,3.4710,3.4680,3.4705,182
2012-08-27,23:10:00,3.4705,3.4720,3.4700,3.4710,73
2012-08-27,23:15:00,3.4710,3.4760,3.4710,3.4755,386
2012-08-27,23:20:00,3.4760,3.4765,3.4740,3.4745,101
2012-08-27,23:25:00,3.4750,3.4755,3.4735,3.4740,31
2012-08-27,23:30:00,3.4745,3.4765,3.4740,3.4755,126
2012-08-27,23:35:00,3.4750,3.4780,3.4750,3.4770,120
2012-08-27,23:40:00,3.4770,3.4775,3.4745,3.4745,71
2012-08-27,23:45:00,3.4745,3.4745,3.4730,3.4735,88
2012-08-27,23:50:00,3.4740,3.4740,3.4725,3.4735,141
2012-08-27,23:55:00,3.4735,3.4735,3.4730,3.4735,32
2012-08-28,00:00:00,3.4730,3.4760,3.4730,3.4755,167
2012-08-28,00:05:00,3.4755,3.4755,3.4745,3.4755,109
2012-08-28,00:10:00,3.4755,3.4780,3.4755,3.4780,92
2012-08-28,00:15:00,3.4775,3.4780,3.4770,3.4775,71
2012-08-28,00:20:00,3.4775,3.4775,3.4750,3.4755,167
2012-08-28,00:25:00,3.4755,3.4755,3.4750,3.4755,44
2012-08-28,00:30:00,3.4750,3.4750,3.4735,3.4735,175
2012-08-28,00:35:00,3.4740,3.4745,3.4735,3.4745,57
2012-08-28,00:40:00,3.4745,3.4755,3.4735,3.4755,72
2012-08-28,00:45:00,3.4750,3.4760,3.4750,3.4760,59
2012-08-28,00:50:00,3.4760,3.4765,3.4755,3.4760,204
2012-08-28,00:55:00,3.4760,3.4770,3.4755,3.4755,371
2012-08-28,01:00:00,3.4750,3.4755,3.4740,3.4740,65
2012-08-28,01:05:00,3.4740,3.4740,3.4715,3.4715,136
2012-08-28,01:10:00,3.4715,3.4720,3.4710,3.4720,76
2012-08-28,01:15:00,3.4725,3.4740,3.4725,3.4740,66
2012-08-28,01:20:00,3.4740,3.4745,3.4735,3.4735,24
2012-08-28,01:25:00,3.4735,3.4740,3.4730,3.4730,51
2012-08-28,01:30:00,3.4735,3.4750,3.4735,3.4745,57
2012-08-28,01:35:00,3.4745,3.4760,3.4745,3.4745,69
2012-08-28,01:40:00,3.4745,3.4750,3.4725,3.4750,51
2012-08-28,01:45:00,3.4750,3.4750,3.4740,3.4740,66
2012-08-28,01:50:00,3.4735,3.4740,3.4730,3.4730,56
2012-08-28,01:55:00,3.4735,3.4735,3.4725,3.4730,27
2012-08-28,02:00:00,3.4735,3.4750,3.4735,3.4745,71
2012-08-28,02:05:00,3.4745,3.4750,3.4745,3.4750,11
2012-08-28,02:10:00,3.4745,3.4755,3.4745,3.4750,31
2012-08-28,02:15:00,3.4745,3.4750,3.4735,3.4750,75
2012-08-28,02:20:00,3.4745,3.4765,3.4745,3.4760,50
2012-08-28,02:25:00,3.4760,3.4765,3.4750,3.4765,31
2012-08-28,02:30:00,3.4760,3.4765,3.4750,3.4755,30
2012-08-28,02:35:00,3.4755,3.4760,3.4755,3.4760,2
2012-08-28,02:40:00,3.4755,3.4755,3.4755,3.4755,6
2012-08-28,02:45:00,3.4750,3.4750,3.4740,3.4745,19
2012-08-28,02:50:00,3.4745,3.4765,3.4745,3.4765,46
2012-08-28,02:55:00,3.4765,3.4775,3.4760,3.4760,90
2012-08-28,03:00:00,3.4750,3.4760,3.4750,3.4760,7
2012-08-28,03:05:00,3.4750,3.4750,3.4730,3.4730,23
2012-08-28,03:10:00,3.4735,3.4735,3.4710,3.4720,24
2012-08-28,03:15:00,3.4715,3.4725,3.4700,3.4720,65
2012-08-28,03:20:00,3.4720,3.4725,3.4695,3.4695,89
2012-08-28,03:25:00,3.4695,3.4700,3.4695,3.4700,24
2012-08-28,03:30:00,3.4695,3.4765,3.4695,3.4700,12
2012-08-28,03:35:00,3.4705,3.4720,3.4685,3.4685,40
2012-08-28,03:40:00,3.4690,3.4700,3.4685,3.4695,11
2012-08-28,03:45:00,3.4695,3.4695,3.4685,3.4690,18
2012-08-28,03:50:00,3.4690,3.4695,3.4685,3.4690,27
2012-08-28,03:55:00,3.4685,3.4700,3.4680,3.4695,31
2012-08-28,04:00:00,3.4700,3.4700,3.4695,3.4695,7
2012-08-28,04:05:00,3.4695,3.4700,3.4695,3.4700,15
2012-08-28,04:10:00,3.4695,3.4695,3.4690,3.4690,14
2012-08-28,04:15:00,3.4690,3.4705,3.4670,3.4705,34
2012-08-28,04:20:00,3.4675,3.4690,3.4675,3.4690,9
2012-08-28,04:25:00,3.4690,3.4690,3.4675,3.4675,7
2012-08-28,04:30:00,3.4680,3.4700,3.4675,3.4700,21
2012-08-28,04:35:00,3.4700,3.4715,3.4700,3.4710,13
2012-08-28,04:40:00,3.4710,3.4720,3.4705,3.4715,10
2012-08-28,04:45:00,3.4720,3.4720,3.4700,3.4700,5
2012-08-28,04:50:00,3.4705,3.4705,3.4705,3.4705,2
2012-08-28,04:55:00,3.4690,3.4690,3.4680,3.4685,17
2012-08-28,05:00:00,3.4680,3.4680,3.4675,3.4675,14
2012-08-28,05:05:00,3.4675,3.4675,3.4675,3.4675,1
2012-08-28,05:10:00,3.4670,3.4680,3.4670,3.4675,7
2012-08-28,06:00:00,3.4715,3.4720,3.4685,3.4695,9
2012-08-28,06:05:00,3.4690,3.4690,3.4685,3.4685,5
2012-08-28,06:10:00,3.4685,3.4685,3.4685,3.4685,4
2012-08-28,06:15:00,3.4680,3.4700,3.4680,3.4700,4
2012-08-28,06:20:00,3.4685,3.4695,3.4685,3.4695,28
2012-08-28,06:25:00,3.4700,3.4710,3.4700,3.4705,8
2012-08-28,06:35:00,3.4700,3.4715,3.4700,3.4715,8
2012-08-28,07:00:00,3.4700,3.4700,3.4700,3.4700,1
2012-08-28,07:05:00,3.4690,3.4690,3.4690,3.4690,1
2012-08-28,07:15:00,3.4690,3.4700,3.4690,3.4700,6
2012-08-28,07:20:00,3.4695,3.4695,3.4695,3.4695,3
2012-08-28,07:25:00,3.4695,3.4700,3.4695,3.4700,9
2012-08-28,07:30:00,3.4695,3.4700,3.4695,3.4695,8
2012-08-28,07:40:00,3.4695,3.4695,3.4685,3.4685,8
2012-08-28,07:45:00,3.4690,3.4690,3.4690,3.4690,3
2012-08-28,07:50:00,3.4690,3.4695,3.4690,3.4695,3
2012-08-28,08:00:00,3.4695,3.4695,3.4675,3.4685,107
2012-08-28,08:05:00,3.4685,3.4690,3.4670,3.4670,58
2012-08-28,08:10:00,3.4675,3.4675,3.4635,3.4635,178
2012-08-28,08:15:00,3.4635,3.4640,3.4630,3.4635,80
2012-08-28,08:20:00,3.4640,3.4650,3.4635,3.4645,28
2012-08-28,08:25:00,3.4645,3.4655,3.4645,3.4655,29
2012-08-28,08:30:00,3.4655,3.4660,3.4645,3.4645,40
2012-08-28,08:35:00,3.4645,3.4645,3.4550,3.4570,268
2012-08-28,08:40:00,3.4570,3.4580,3.4570,3.4575,33
2012-08-28,08:45:00,3.4580,3.4585,3.4570,3.4585,36
2012-08-28,08:50:00,3.4580,3.4590,3.4575,3.4585,50
2012-08-28,08:55:00,3.4590,3.4605,3.4575,3.4580,45
2012-08-28,09:00:00,3.4585,3.4590,3.4550,3.4560,188
2012-08-28,09:05:00,3.4560,3.4565,3.4465,3.4490,545
2012-08-28,09:10:00,3.4490,3.4515,3.4480,3.4485,122
2012-08-28,09:15:00,3.4480,3.4490,3.4455,3.4490,218
2012-08-28,09:20:00,3.4490,3.4510,3.4480,3.4510,68
2012-08-28,09:25:00,3.4500,3.4500,3.4465,3.4480,70
2012-08-28,09:30:00,3.4485,3.4500,3.4465,3.4490,76
2012-08-28,09:35:00,3.4490,3.4495,3.4485,3.4495,36
2012-08-28,09:40:00,3.4500,3.4500,3.4475,3.4500,52
2012-08-28,09:45:00,3.4500,3.4510,3.4495,3.4510,30
2012-08-28,09:50:00,3.4505,3.4540,3.4500,3.4540,162
2012-08-28,09:55:00,3.4540,3.4540,3.4520,3.4520,41
2012-08-28,10:00:00,3.4525,3.4530,3.4490,3.4490,127
2012-08-28,10:05:00,3.4490,3.4505,3.4480,3.4500,62
2012-08-28,10:10:00,3.4490,3.4510,3.4490,3.4500,38
2012-08-28,10:15:00,3.4495,3.4505,3.4490,3.4495,17
2012-08-28,10:20:00,3.4490,3.4495,3.4485,3.4490,8
2012-08-28,10:25:00,3.4485,3.4485,3.4465,3.4475,40
2012-08-28,10:30:00,3.4480,3.4495,3.4475,3.4490,77
2012-08-28,10:35:00,3.4480,3.4495,3.4480,3.4485,186
2012-08-28,10:40:00,3.4485,3.4500,3.4460,3.4500,174
2012-08-28,10:45:00,3.4490,3.4505,3.4485,3.4490,37
2012-08-28,10:50:00,3.4490,3.4500,3.4485,3.4485,29
2012-08-28,10:55:00,3.4480,3.4495,3.4480,3.4490,72
2012-08-28,11:00:00,3.4485,3.4495,3.4475,3.4480,84
2012-08-28,11:05:00,3.4480,3.4495,3.4475,3.4495,33
2012-08-28,11:10:00,3.4485,3.4485,3.4475,3.4475,27
2012-08-28,11:15:00,3.4480,3.4490,3.4475,3.4480,41
2012-08-28,11:20:00,3.4475,3.4485,3.4475,3.4485,22
2012-08-28,11:25:00,3.4485,3.4505,3.4485,3.4505,92
2012-08-28,11:30:00,3.4500,3.4500,3.4485,3.4485,15
2012-08-28,11:35:00,3.4490,3.4505,3.4490,3.4505,9
2012-08-28,11:40:00,3.4495,3.4515,3.4490,3.4515,25
2012-08-28,11:45:00,3.4515,3.4525,3.4515,3.4525,10
2012-08-28,11:50:00,3.4525,3.4525,3.4520,3.4525,29
2012-08-28,11:55:00,3.4525,3.4540,3.4525,3.4540,39
2012-08-28,12:00:00,3.4535,3.4535,3.4515,3.4520,38
2012-08-28,12:05:00,3.4520,3.4525,3.4510,3.4520,44
2012-08-28,12:10:00,3.4520,3.4525,3.4520,3.4520,19
2012-08-28,12:15:00,3.4515,3.4520,3.4510,3.4510,17
2012-08-28,12:20:00,3.4510,3.4520,3.4510,3.4520,10
2012-08-28,12:25:00,3.4515,3.4515,3.4510,3.4515,14
2012-08-28,12:30:00,3.4515,3.4520,3.4495,3.4495,94
2012-08-28,12:35:00,3.4495,3.4520,3.4485,3.4510,87
2012-08-28,12:40:00,3.4505,3.4505,3.4490,3.4495,38
2012-08-28,12:45:00,3.4495,3.4510,3.4495,3.4500,46
2012-08-28,12:50:00,3.4500,3.4505,3.4490,3.4500,27
2012-08-28,12:55:00,3.4490,3.4490,3.4480,3.4485,56
2012-08-28,13:00:00,3.4485,3.4485,3.4475,3.4480,53
2012-08-28,13:05:00,3.4485,3.4505,3.4485,3.4500,23
2012-08-28,13:10:00,3.4500,3.4505,3.4480,3.4485,39
2012-08-28,13:15:00,3.4485,3.4485,3.4450,3.4460,50
2012-08-28,13:20:00,3.4460,3.4465,3.4455,3.4465,18
2012-08-28,13:25:00,3.4460,3.4485,3.4455,3.4470,79
2012-08-28,13:30:00,3.4475,3.4495,3.4465,3.4495,83
2012-08-28,13:35:00,3.4490,3.4525,3.4490,3.4525,62
2012-08-28,13:40:00,3.4520,3.4555,3.4520,3.4545,200
2012-08-28,13:45:00,3.4545,3.4565,3.4545,3.4545,141
2012-08-28,13:50:00,3.4550,3.4550,3.4535,3.4545,59
2012-08-28,13:55:00,3.4540,3.4555,3.4535,3.4545,43
2012-08-28,14:00:00,3.4545,3.4545,3.4530,3.4540,87
2012-08-28,14:05:00,3.4535,3.4540,3.4510,3.4535,134
2012-08-28,14:10:00,3.4540,3.4560,3.4530,3.4540,113
2012-08-28,14:15:00,3.4540,3.4580,3.4540,3.4570,207
2012-08-28,14:20:00,3.4570,3.4580,3.4550,3.4555,62
2012-08-28,14:25:00,3.4550,3.4570,3.4550,3.4560,47
2012-08-28,14:30:00,3.4555,3.4575,3.4555,3.4565,59
2012-08-28,14:35:00,3.4565,3.4570,3.4515,3.4515,89
2012-08-28,14:40:00,3.4525,3.4550,3.4515,3.4540,105
2012-08-28,14:45:00,3.4530,3.4550,3.4530,3.4535,109
2012-08-28,14:50:00,3.4535,3.4540,3.4520,3.4520,65
2012-08-28,14:55:00,3.4530,3.4530,3.4490,3.4505,169
2012-08-28,15:00:00,3.4515,3.4530,3.4490,3.4495,116
2012-08-28,15:05:00,3.4500,3.4550,3.4495,3.4550,90
2012-08-28,15:10:00,3.4555,3.4560,3.4535,3.4555,174
2012-08-28,15:15:00,3.4550,3.4570,3.4550,3.4565,63
2012-08-28,15:20:00,3.4565,3.4565,3.4545,3.4555,122
2012-08-28,15:25:00,3.4545,3.4545,3.4510,3.4520,35
2012-08-28,15:30:00,3.4515,3.4515,3.4495,3.4505,65
2012-08-28,15:35:00,3.4500,3.4540,3.4495,3.4540,83
2012-08-28,15:40:00,3.4545,3.4555,3.4535,3.4535,30
2012-08-28,15:45:00,3.4540,3.4565,3.4535,3.4565,50
2012-08-28,15:50:00,3.4570,3.4590,3.4570,3.4575,107
2012-08-28,15:55:00,3.4575,3.4615,3.4575,3.4605,218
2012-08-28,16:00:00,3.4605,3.4615,3.4600,3.4600,103
2012-08-28,16:05:00,3.4600,3.4605,3.4595,3.4600,34
2012-08-28,16:10:00,3.4600,3.4605,3.4600,3.4600,17
2012-08-28,16:15:00,3.4605,3.4605,3.4600,3.4600,14
2012-08-28,16:20:00,3.4600,3.4600,3.4590,3.4590,88
2012-08-28,16:25:00,3.4585,3.4610,3.4580,3.4610,72
2012-08-28,16:30:00,3.4615,3.4650,3.4615,3.4650,115
2012-08-28,16:35:00,3.4655,3.4665,3.4650,3.4655,67
2012-08-28,16:40:00,3.4660,3.4665,3.4640,3.4640,196
2012-08-28,16:45:00,3.4645,3.4645,3.4630,3.4640,103
2012-08-28,16:50:00,3.4645,3.4645,3.4625,3.4635,48
2012-08-28,16:55:00,3.4635,3.4635,3.4620,3.4625,41
2012-08-28,17:00:00,3.4620,3.4655,3.4620,3.4650,114
2012-08-28,17:05:00,3.4650,3.4650,3.4640,3.4650,48
2012-08-28,17:10:00,3.4650,3.4655,3.4635,3.4635,55
2012-08-28,17:15:00,3.4635,3.4640,3.4615,3.4630,70
2012-08-28,17:20:00,3.4635,3.4660,3.4625,3.4650,73
2012-08-28,17:25:00,3.4650,3.4665,3.4640,3.4655,69
2012-08-28,17:30:00,3.4660,3.4670,3.4645,3.4645,74
2012-08-28,17:35:00,3.4645,3.4650,3.4635,3.4635,40
2012-08-28,17:40:00,3.4630,3.4640,3.4625,3.4635,49
2012-08-28,17:45:00,3.4645,3.4650,3.4630,3.4630,22
2012-08-28,17:50:00,3.4630,3.4630,3.4625,3.4625,10
2012-08-28,17:55:00,3.4630,3.4635,3.4605,3.4605,34
2012-08-28,18:00:00,3.4610,3.4635,3.4610,3.4635,42
2012-08-28,18:05:00,3.4640,3.4650,3.4630,3.4630,23
2012-08-28,18:10:00,3.4630,3.4645,3.4620,3.4640,27
2012-08-28,18:15:00,3.4640,3.4650,3.4635,3.4650,17
2012-08-28,18:20:00,3.4640,3.4645,3.4635,3.4640,7
2012-08-28,18:25:00,3.4640,3.4665,3.4640,3.4655,54
2012-08-28,18:30:00,3.4645,3.4645,3.4630,3.4630,25
2012-08-28,18:35:00,3.4625,3.4630,3.4620,3.4625,28
2012-08-28,18:40:00,3.4630,3.4630,3.4620,3.4625,46
2012-08-28,18:45:00,3.4630,3.4640,3.4625,3.4640,76
2012-08-28,18:50:00,3.4645,3.4650,3.4640,3.4640,59
2012-08-28,18:55:00,3.4635,3.4635,3.4630,3.4630,60
2012-08-28,19:00:00,3.4635,3.4640,3.4610,3.4630,130
2012-08-28,19:05:00,3.4635,3.4660,3.4635,3.4655,92
2012-08-28,19:10:00,3.4655,3.4710,3.4655,3.4710,306
2012-08-28,19:15:00,3.4705,3.4710,3.4675,3.4685,163
2012-08-28,19:20:00,3.4685,3.4685,3.4675,3.4680,38
2012-08-28,19:25:00,3.4670,3.4690,3.4670,3.4670,35
2012-08-28,19:30:00,3.4680,3.4685,3.4660,3.4675,64
2012-08-28,19:35:00,3.4670,3.4670,3.4640,3.4655,121
2012-08-28,19:40:00,3.4650,3.4650,3.4620,3.4635,128
2012-08-28,19:45:00,3.4640,3.4645,3.4625,3.4645,42
2012-08-28,19:50:00,3.4650,3.4665,3.4635,3.4640,117
2012-08-28,19:55:00,3.4640,3.4640,3.4630,3.4635,43
2012-08-28,20:00:00,3.4640,3.4680,3.4635,3.4660,170
2012-08-28,20:05:00,3.4650,3.4655,3.4625,3.4640,122
2012-08-28,20:10:00,3.4645,3.4655,3.4610,3.4650,396
2012-08-28,20:15:00,3.4650,3.4660,3.4640,3.4655,44
2012-08-28,20:20:00,3.4650,3.4655,3.4610,3.4625,244
2012-08-28,20:25:00,3.4630,3.4630,3.4575,3.4595,254
2012-08-28,20:30:00,3.4595,3.4610,3.4550,3.4555,248
2012-08-28,20:35:00,3.4560,3.4560,3.4460,3.4495,618
2012-08-28,20:40:00,3.4490,3.4490,3.4425,3.4475,474
2012-08-28,20:45:00,3.4475,3.4485,3.4450,3.4475,131
2012-08-28,20:50:00,3.4470,3.4480,3.4450,3.4480,178
2012-08-28,20:55:00,3.4480,3.4490,3.4450,3.4455,126
2012-08-28,21:00:00,3.4460,3.4485,3.4455,3.4460,133
2012-08-28,21:05:00,3.4465,3.4495,3.4465,3.4495,81
2012-08-28,21:10:00,3.4495,3.4585,3.4495,3.4580,468
2012-08-28,21:15:00,3.4585,3.4595,3.4540,3.4580,284
2012-08-28,21:20:00,3.4585,3.4625,3.4575,3.4615,541
2012-08-28,21:25:00,3.4615,3.4645,3.4565,3.4595,490
2012-08-28,21:30:00,3.4595,3.4625,3.4565,3.4565,221
2012-08-28,21:35:00,3.4570,3.4615,3.4550,3.4615,213
2012-08-28,21:40:00,3.4625,3.4645,3.4595,3.4605,327
2012-08-28,21:45:00,3.4605,3.4635,3.4575,3.4610,174
2012-08-28,21:50:00,3.4615,3.4630,3.4560,3.4565,197
2012-08-28,21:55:00,3.4570,3.4570,3.4520,3.4540,200
2012-08-28,22:00:00,3.4540,3.4575,3.4490,3.4565,498
2012-08-28,22:05:00,3.4560,3.4605,3.4545,3.4580,261
2012-08-28,22:10:00,3.4585,3.4635,3.4580,3.4595,264
2012-08-28,22:15:00,3.4595,3.4610,3.4580,3.4605,148
2012-08-28,22:20:00,3.4610,3.4690,3.4610,3.4675,669
2012-08-28,22:25:00,3.4675,3.4675,3.4650,3.4660,156
2012-08-28,22:30:00,3.4660,3.4695,3.4640,3.4650,292
2012-08-28,22:35:00,3.4645,3.4655,3.4640,3.4655,95
2012-08-28,22:40:00,3.4660,3.4675,3.4640,3.4650,111
2012-08-28,22:45:00,3.4650,3.4660,3.4640,3.4650,135
2012-08-28,22:50:00,3.4650,3.4665,3.4640,3.4655,139
2012-08-28,22:55:00,3.4655,3.4660,3.4590,3.4595,465
2012-08-28,23:00:00,3.4590,3.4615,3.4560,3.4580,482
2012-08-28,23:05:00,3.4575,3.4600,3.4560,3.4595,238
2012-08-28,23:10:00,3.4590,3.4590,3.4530,3.4535,277
2012-08-28,23:15:00,3.4530,3.4535,3.4505,3.4505,323
2012-08-28,23:20:00,3.4500,3.4520,3.4490,3.4515,205
2012-08-28,23:25:00,3.4515,3.4550,3.4515,3.4545,236
2012-08-28,23:30:00,3.4540,3.4545,3.4515,3.4545,139
2012-08-28,23:35:00,3.4545,3.4575,3.4545,3.4570,166
2012-08-28,23:40:00,3.4570,3.4570,3.4560,3.4565,119
2012-08-28,23:45:00,3.4565,3.4610,3.4565,3.4610,206
2012-08-28,23:50:00,3.4610,3.4620,3.4585,3.4595,186
2012-08-28,23:55:00,3.4595,3.4635,3.4595,3.4620,145
2012-08-29,00:00:00,3.4620,3.4635,3.4605,3.4605,129
2012-08-29,00:05:00,3.4610,3.4615,3.4590,3.4595,111
2012-08-29,00:10:00,3.4590,3.4605,3.4585,3.4595,129
2012-08-29,00:15:00,3.4595,3.4610,3.4585,3.4585,105
2012-08-29,00:20:00,3.4590,3.4605,3.4585,3.4590,118
2012-08-29,00:25:00,3.4595,3.4610,3.4580,3.4595,120
2012-08-29,00:30:00,3.4590,3.4590,3.4575,3.4585,95
2012-08-29,00:35:00,3.4585,3.4615,3.4585,3.4610,137
2012-08-29,00:40:00,3.4610,3.4620,3.4605,3.4610,80
2012-08-29,00:45:00,3.4615,3.4630,3.4600,3.4615,197
2012-08-29,00:50:00,3.4615,3.4650,3.4610,3.4640,222
2012-08-29,00:55:00,3.4640,3.4650,3.4615,3.4635,317
2012-08-29,01:00:00,3.4635,3.4650,3.4610,3.4610,124
2012-08-29,01:05:00,3.4615,3.4630,3.4610,3.4625,50
2012-08-29,01:10:00,3.4620,3.4620,3.4610,3.4620,45
2012-08-29,01:15:00,3.4620,3.4635,3.4615,3.4620,37
2012-08-29,01:20:00,3.4620,3.4635,3.4610,3.4630,55
2012-08-29,01:25:00,3.4630,3.4630,3.4615,3.4615,38
2012-08-29,01:30:00,3.4610,3.4615,3.4605,3.4615,53
2012-08-29,01:35:00,3.4620,3.4620,3.4610,3.4615,44
2012-08-29,01:40:00,3.4615,3.4615,3.4605,3.4610,19
2012-08-29,01:45:00,3.4605,3.4615,3.4605,3.4615,24
2012-08-29,01:50:00,3.4620,3.4620,3.4605,3.4610,62
2012-08-29,01:55:00,3.4610,3.4620,3.4600,3.4610,108
2012-08-29,02:00:00,3.4605,3.4610,3.4595,3.4610,55
2012-08-29,02:05:00,3.4610,3.4620,3.4610,3.4610,12
2012-08-29,02:10:00,3.4605,3.4610,3.4595,3.4595,51
2012-08-29,02:15:00,3.4595,3.4595,3.4585,3.4595,32
2012-08-29,02:20:00,3.4600,3.4615,3.4600,3.4615,22
2012-08-29,02:25:00,3.4610,3.4620,3.4595,3.4620,34
2012-08-29,02:30:00,3.4625,3.4625,3.4610,3.4610,6
2012-08-29,02:35:00,3.4610,3.4610,3.4605,3.4605,3
2012-08-29,02:40:00,3.4610,3.4610,3.4600,3.4600,36
2012-08-29,02:45:00,3.4600,3.4610,3.4585,3.4585,79
2012-08-29,02:50:00,3.4580,3.4580,3.4580,3.4580,29
2012-08-29,02:55:00,3.4580,3.4585,3.4580,3.4585,10
2012-08-29,03:00:00,3.4600,3.4615,3.4600,3.4615,31
2012-08-29,03:05:00,3.4615,3.4615,3.4610,3.4610,6
2012-08-29,03:10:00,3.4610,3.4615,3.4610,3.4615,5
2012-08-29,03:15:00,3.4615,3.4620,3.4600,3.4600,25
2012-08-29,03:20:00,3.4600,3.4600,3.4585,3.4600,36
2012-08-29,03:25:00,3.4600,3.4605,3.4600,3.4605,5
2012-08-29,03:30:00,3.4605,3.4625,3.4600,3.4605,38
2012-08-29,03:35:00,3.4610,3.4620,3.4610,3.4620,13
2012-08-29,03:40:00,3.4625,3.4625,3.4615,3.4620,12
2012-08-29,03:45:00,3.4625,3.4625,3.4615,3.4615,9
2012-08-29,03:50:00,3.4610,3.4620,3.4605,3.4610,14
2012-08-29,03:55:00,3.4610,3.4610,3.4600,3.4600,20
2012-08-29,04:00:00,3.4600,3.4605,3.4600,3.4605,10
2012-08-29,04:05:00,3.4600,3.4605,3.4600,3.4605,10
2012-08-29,04:10:00,3.4610,3.4650,3.4610,3.4610,110
2012-08-29,04:15:00,3.4630,3.4630,3.4630,3.4630,1
2012-08-29,04:20:00,3.4620,3.4640,3.4620,3.4635,5
2012-08-29,04:25:00,3.4630,3.4630,3.4630,3.4630,4
2012-08-29,04:30:00,3.4620,3.4635,3.4620,3.4635,9
2012-08-29,04:35:00,3.4610,3.4610,3.4605,3.4605,5
2012-08-29,04:40:00,3.4615,3.4615,3.4600,3.4600,6
2012-08-29,04:50:00,3.4600,3.4600,3.4585,3.4585,30
2012-08-29,04:55:00,3.4605,3.4605,3.4590,3.4590,12
2012-08-29,05:00:00,3.4595,3.4595,3.4595,3.4595,1
2012-08-29,05:05:00,3.4605,3.4610,3.4605,3.4605,6
2012-08-29,05:10:00,3.4625,3.4625,3.4610,3.4610,4
2012-08-29,06:00:00,3.4610,3.4610,3.4590,3.4590,3
2012-08-29,06:05:00,3.4585,3.4585,3.4585,3.4585,1
2012-08-29,06:10:00,3.4595,3.4605,3.4595,3.4605,3
2012-08-29,06:15:00,3.4600,3.4600,3.4600,3.4600,1
2012-08-29,06:25:00,3.4605,3.4615,3.4605,3.4615,8
2012-08-29,06:45:00,3.4615,3.4615,3.4615,3.4615,3
2012-08-29,06:50:00,3.4615,3.4615,3.4610,3.4610,3
2012-08-29,06:55:00,3.4610,3.4610,3.4610,3.4610,1
2012-08-29,07:00:00,3.4610,3.4630,3.4610,3.4620,30
2012-08-29,07:05:00,3.4625,3.4630,3.4625,3.4630,3
2012-08-29,07:10:00,3.4630,3.4645,3.4630,3.4635,12
2012-08-29,07:15:00,3.4630,3.4630,3.4625,3.4625,4
2012-08-29,07:25:00,3.4630,3.4630,3.4620,3.4625,3
2012-08-29,07:35:00,3.4600,3.4600,3.4600,3.4600,2
2012-08-29,07:50:00,3.4610,3.4655,3.4610,3.4655,13
2012-08-29,07:55:00,3.4655,3.4665,3.4655,3.4660,19
2012-08-29,08:00:00,3.4665,3.4665,3.4630,3.4630,41
2012-08-29,08:05:00,3.4640,3.4650,3.4630,3.4650,21
2012-08-29,08:10:00,3.4635,3.4640,3.4625,3.4635,11
2012-08-29,08:15:00,3.4630,3.4635,3.4620,3.4625,65
2012-08-29,08:20:00,3.4620,3.4635,3.4610,3.4610,119
2012-08-29,08:25:00,3.4605,3.4610,3.4600,3.4605,29
2012-08-29,08:30:00,3.4600,3.4610,3.4595,3.4610,196
2012-08-29,08:35:00,3.4610,3.4610,3.4600,3.4605,138
2012-08-29,08:40:00,3.4600,3.4605,3.4585,3.4590,48
2012-08-29,08:45:00,3.4585,3.4595,3.4540,3.4545,222
2012-08-29,08:50:00,3.4550,3.4555,3.4540,3.4550,49
2012-08-29,08:55:00,3.4550,3.4555,3.4540,3.4540,91
2012-08-29,09:00:00,3.4535,3.4560,3.4525,3.4545,192
2012-08-29,09:05:00,3.4545,3.4575,3.4545,3.4570,243
2012-08-29,09:10:00,3.4580,3.4600,3.4570,3.4595,101
2012-08-29,09:15:00,3.4595,3.4625,3.4595,3.4605,94
2012-08-29,09:20:00,3.4605,3.4640,3.4600,3.4625,93
2012-08-29,09:25:00,3.4630,3.4650,3.4610,3.4610,42
2012-08-29,09:30:00,3.4620,3.4625,3.4600,3.4605,27
2012-08-29,09:35:00,3.4600,3.4600,3.4570,3.4570,50
2012-08-29,09:40:00,3.4575,3.4580,3.4565,3.4565,71
2012-08-29,09:45:00,3.4560,3.4570,3.4550,3.4565,49
2012-08-29,09:50:00,3.4565,3.4580,3.4560,3.4565,15
2012-08-29,09:55:00,3.4565,3.4565,3.4555,3.4560,14
2012-08-29,10:00:00,3.4570,3.4585,3.4555,3.4585,19
2012-08-29,10:05:00,3.4580,3.4580,3.4555,3.4555,12
2012-08-29,10:10:00,3.4555,3.4580,3.4555,3.4580,6
2012-08-29,10:20:00,3.4590,3.4605,3.4590,3.4605,2
2012-08-29,10:25:00,3.4605,3.4605,3.4605,3.4605,1
2012-08-29,10:30:00,3.4605,3.4605,3.4590,3.4590,3
2012-08-29,10:35:00,3.4600,3.4610,3.4600,3.4605,13
2012-08-29,10:40:00,3.4605,3.4620,3.4605,3.4620,8
2012-08-29,10:45:00,3.4615,3.4625,3.4605,3.4605,42
2012-08-29,10:50:00,3.4605,3.4620,3.4600,3.4600,16
2012-08-29,10:55:00,3.4595,3.4595,3.4595,3.4595,1
2012-08-29,11:00:00,3.4605,3.4615,3.4595,3.4610,56
2012-08-29,11:05:00,3.4610,3.4620,3.4600,3.4610,161
2012-08-29,11:10:00,3.4610,3.4620,3.4560,3.4570,128
2012-08-29,11:15:00,3.4565,3.4565,3.4525,3.4545,67
2012-08-29,11:20:00,3.4540,3.4540,3.4495,3.4515,93
2012-08-29,11:25:00,3.4505,3.4535,3.4485,3.4485,85
2012-08-29,11:30:00,3.4485,3.4490,3.4460,3.4475,70
2012-08-29,11:35:00,3.4480,3.4490,3.4475,3.4475,24
2012-08-29,11:40:00,3.4470,3.4480,3.4465,3.4470,16
2012-08-29,11:45:00,3.4465,3.4485,3.4455,3.4485,72
2012-08-29,11:50:00,3.4485,3.4485,3.4465,3.4470,19
2012-08-29,11:55:00,3.4475,3.4475,3.4470,3.4470,8
2012-08-29,12:00:00,3.4470,3.4490,3.4470,3.4485,21
2012-08-29,12:05:00,3.4485,3.4485,3.4470,3.4470,5
2012-08-29,12:10:00,3.4470,3.4470,3.4450,3.4460,101
2012-08-29,12:15:00,3.4460,3.4480,3.4460,3.4480,13
2012-08-29,12:20:00,3.4480,3.4485,3.4475,3.4475,11
2012-08-29,12:25:00,3.4475,3.4480,3.4475,3.4480,6
2012-08-29,12:30:00,3.4480,3.4515,3.4480,3.4515,84
2012-08-29,12:35:00,3.4515,3.4530,3.4515,3.4530,45
2012-08-29,12:40:00,3.4530,3.4545,3.4530,3.4545,58
2012-08-29,12:45:00,3.4545,3.4545,3.4525,3.4530,48
2012-08-29,12:50:00,3.4525,3.4535,3.4520,3.4530,33
2012-08-29,12:55:00,3.4525,3.4545,3.4525,3.4535,69
2012-08-29,13:00:00,3.4530,3.4530,3.4505,3.4525,69
2012-08-29,13:05:00,3.4520,3.4525,3.4515,3.4520,34
2012-08-29,13:10:00,3.4525,3.4535,3.4520,3.4530,54
2012-08-29,13:15:00,3.4530,3.4530,3.4520,3.4520,25
2012-08-29,13:20:00,3.4525,3.4535,3.4515,3.4530,65
2012-08-29,13:25:00,3.4530,3.4530,3.4500,3.4500,21
2012-08-29,13:30:00,3.4500,3.4500,3.4445,3.4460,269
2012-08-29,13:35:00,3.4455,3.4480,3.4450,3.4480,78
2012-08-29,13:40:00,3.4485,3.4485,3.4455,3.4455,38
2012-08-29,13:45:00,3.4455,3.4465,3.4450,3.4465,38
2012-08-29,13:50:00,3.4465,3.4480,3.4455,3.4455,37
2012-08-29,13:55:00,3.4455,3.4455,3.4415,3.4430,300
2012-08-29,14:00:00,3.4425,3.4435,3.4400,3.4405,255
2012-08-29,14:05:00,3.4405,3.4420,3.4400,3.4415,86
2012-08-29,14:10:00,3.4410,3.4440,3.4410,3.4430,227
2012-08-29,14:15:00,3.4435,3.4455,3.4435,3.4440,72
2012-08-29,14:20:00,3.4445,3.4490,3.4445,3.4470,134
2012-08-29,14:25:00,3.4470,3.4470,3.4450,3.4450,40
2012-08-29,14:30:00,3.4455,3.4465,3.4430,3.4435,46
2012-08-29,14:35:00,3.4440,3.4440,3.4425,3.4430,95
2012-08-29,14:40:00,3.4425,3.4445,3.4425,3.4440,101
2012-08-29,14:45:00,3.4440,3.4475,3.4440,3.4465,56
2012-08-29,14:50:00,3.4470,3.4480,3.4445,3.4455,60
2012-08-29,14:55:00,3.4450,3.4455,3.4445,3.4445,72
2012-08-29,15:00:00,3.4445,3.4445,3.4355,3.4380,370
2012-08-29,15:05:00,3.4380,3.4385,3.4370,3.4385,62
2012-08-29,15:10:00,3.4385,3.4410,3.4385,3.4390,81
2012-08-29,15:15:00,3.4395,3.4415,3.4395,3.4405,63
2012-08-29,15:20:00,3.4400,3.4405,3.4380,3.4385,151
2012-08-29,15:25:00,3.4380,3.4380,3.4355,3.4375,133
2012-08-29,15:30:00,3.4375,3.4390,3.4345,3.4350,112
2012-08-29,15:35:00,3.4350,3.4355,3.4325,3.4325,222
2012-08-29,15:40:00,3.4325,3.4340,3.4325,3.4330,134
2012-08-29,15:45:00,3.4330,3.4335,3.4275,3.4280,261
2012-08-29,15:50:00,3.4275,3.4290,3.4235,3.4250,281
2012-08-29,15:55:00,3.4250,3.4275,3.4220,3.4260,256
2012-08-29,16:00:00,3.4265,3.4300,3.4245,3.4300,125
2012-08-29,16:05:00,3.4300,3.4305,3.4285,3.4290,104
2012-08-29,16:10:00,3.4285,3.4290,3.4275,3.4280,83
2012-08-29,16:15:00,3.4275,3.4315,3.4275,3.4310,59
2012-08-29,16:20:00,3.4305,3.4325,3.4295,3.4295,107
2012-08-29,16:25:00,3.4305,3.4325,3.4290,3.4325,102
2012-08-29,16:30:00,3.4330,3.4350,3.4330,3.4340,124
2012-08-29,16:35:00,3.4340,3.4350,3.4320,3.4345,54
2012-08-29,16:40:00,3.4350,3.4350,3.4310,3.4320,86
2012-08-29,16:45:00,3.4325,3.4355,3.4310,3.4340,90
2012-08-29,16:50:00,3.4345,3.4345,3.4310,3.4325,52
2012-08-29,16:55:00,3.4325,3.4330,3.4290,3.4310,67
2012-08-29,17:00:00,3.4305,3.4330,3.4295,3.4325,43
2012-08-29,17:05:00,3.4330,3.4345,3.4330,3.4335,70
2012-08-29,17:10:00,3.4345,3.4345,3.4325,3.4330,113
2012-08-29,17:15:00,3.4330,3.4340,3.4320,3.4330,101
2012-08-29,17:20:00,3.4320,3.4330,3.4315,3.4325,19
2012-08-29,17:25:00,3.4325,3.4335,3.4325,3.4330,86
2012-08-29,17:30:00,3.4325,3.4335,3.4320,3.4335,101
2012-08-29,17:35:00,3.4340,3.4340,3.4330,3.4330,23
2012-08-29,17:40:00,3.4335,3.4345,3.4330,3.4335,62
2012-08-29,17:45:00,3.4330,3.4340,3.4320,3.4320,181
2012-08-29,17:50:00,3.4320,3.4325,3.4305,3.4325,170
2012-08-29,17:55:00,3.4325,3.4345,3.4320,3.4325,125
2012-08-29,18:00:00,3.4330,3.4330,3.4315,3.4325,49
2012-08-29,18:05:00,3.4320,3.4320,3.4305,3.4320,40
2012-08-29,18:10:00,3.4330,3.4330,3.4315,3.4315,36
2012-08-29,18:15:00,3.4320,3.4335,3.4320,3.4320,77
2012-08-29,18:20:00,3.4315,3.4335,3.4315,3.4335,55
2012-08-29,18:25:00,3.4330,3.4330,3.4320,3.4330,43
2012-08-29,18:30:00,3.4330,3.4330,3.4320,3.4325,28
2012-08-29,18:35:00,3.4325,3.4345,3.4325,3.4345,67
2012-08-29,18:40:00,3.4340,3.4350,3.4340,3.4350,16
2012-08-29,18:45:00,3.4345,3.4360,3.4345,3.4360,94
2012-08-29,18:50:00,3.4355,3.4360,3.4340,3.4340,39
2012-08-29,18:55:00,3.4335,3.4345,3.4330,3.4335,64
2012-08-29,19:00:00,3.4330,3.4350,3.4325,3.4335,103
2012-08-29,19:05:00,3.4340,3.4340,3.4325,3.4330,20
2012-08-29,19:10:00,3.4330,3.4330,3.4300,3.4305,102
2012-08-29,19:15:00,3.4300,3.4300,3.4280,3.4290,183
2012-08-29,19:20:00,3.4295,3.4320,3.4290,3.4310,102
2012-08-29,19:25:00,3.4300,3.4320,3.4300,3.4305,25
2012-08-29,19:30:00,3.4305,3.4310,3.4285,3.4290,56
2012-08-29,19:35:00,3.4285,3.4300,3.4265,3.4290,139
2012-08-29,19:40:00,3.4295,3.4295,3.4285,3.4290,45
2012-08-29,19:45:00,3.4290,3.4335,3.4290,3.4330,106
2012-08-29,19:50:00,3.4325,3.4355,3.4325,3.4345,131
2012-08-29,19:55:00,3.4350,3.4350,3.4340,3.4345,60
2012-08-29,20:00:00,3.4340,3.4355,3.4330,3.4330,57
2012-08-29,20:05:00,3.4335,3.4340,3.4315,3.4315,150
2012-08-29,20:10:00,3.4310,3.4310,3.4280,3.4295,343
2012-08-29,20:15:00,3.4295,3.4305,3.4285,3.4305,135
2012-08-29,20:20:00,3.4300,3.4325,3.4295,3.4315,262
2012-08-29,20:25:00,3.4315,3.4355,3.4310,3.4345,114
2012-08-29,20:30:00,3.4340,3.4350,3.4315,3.4320,141
2012-08-29,20:35:00,3.4320,3.4440,3.4320,3.4410,570
2012-08-29,20:40:00,3.4415,3.4425,3.4395,3.4410,246
2012-08-29,20:45:00,3.4420,3.4440,3.4420,3.4425,192
2012-08-29,20:50:00,3.4430,3.4480,3.4430,3.4465,288
2012-08-29,20:55:00,3.4460,3.4475,3.4455,3.4475,200
2012-08-29,21:00:00,3.4475,3.4485,3.4460,3.4460,348
2012-08-29,21:05:00,3.4455,3.4515,3.4450,3.4505,389
2012-08-29,21:10:00,3.4510,3.4530,3.4490,3.4500,398
2012-08-29,21:15:00,3.4505,3.4530,3.4495,3.4500,118
2012-08-29,21:20:00,3.4495,3.4495,3.4475,3.4480,197
2012-08-29,21:25:00,3.4475,3.4495,3.4475,3.4490,77
2012-08-29,21:30:00,3.4485,3.4490,3.4470,3.4470,249
2012-08-29,21:35:00,3.4470,3.4485,3.4470,3.4475,132
2012-08-29,21:40:00,3.4475,3.4475,3.4440,3.4445,329
2012-08-29,21:45:00,3.4445,3.4445,3.4395,3.4410,312
2012-08-29,21:50:00,3.4415,3.4430,3.4380,3.4380,234
2012-08-29,21:55:00,3.4385,3.4390,3.4360,3.4375,272
2012-08-29,22:00:00,3.4380,3.4400,3.4355,3.4395,280
2012-08-29,22:05:00,3.4395,3.4430,3.4395,3.4415,179
2012-08-29,22:10:00,3.4420,3.4460,3.4420,3.4450,215
2012-08-29,22:15:00,3.4455,3.4460,3.4430,3.4430,280
2012-08-29,22:20:00,3.4430,3.4475,3.4430,3.4455,320
2012-08-29,22:25:00,3.4455,3.4480,3.4450,3.4455,164
2012-08-29,22:30:00,3.4455,3.4455,3.4415,3.4415,242
2012-08-29,22:35:00,3.4415,3.4455,3.4400,3.4405,234
2012-08-29,22:40:00,3.4405,3.4405,3.4380,3.4400,163
2012-08-29,22:45:00,3.4395,3.4410,3.4360,3.4370,131
2012-08-29,22:50:00,3.4370,3.4375,3.4305,3.4330,316
2012-08-29,22:55:00,3.4330,3.4350,3.4320,3.4325,227
2012-08-29,23:00:00,3.4325,3.4370,3.4315,3.4370,242
2012-08-29,23:05:00,3.4370,3.4390,3.4365,3.4370,145
2012-08-29,23:10:00,3.4370,3.4380,3.4350,3.4350,97
2012-08-29,23:15:00,3.4350,3.4365,3.4340,3.4355,99
2012-08-29,23:20:00,3.4360,3.4370,3.4350,3.4355,329
2012-08-29,23:25:00,3.4355,3.4360,3.4345,3.4360,164
2012-08-29,23:30:00,3.4355,3.4365,3.4350,3.4355,126
2012-08-29,23:35:00,3.4355,3.4415,3.4355,3.4410,185
2012-08-29,23:40:00,3.4405,3.4415,3.4390,3.4390,70
2012-08-29,23:45:00,3.4385,3.4400,3.4380,3.4390,91
2012-08-29,23:50:00,3.4385,3.4415,3.4380,3.4415,153
2012-08-29,23:55:00,3.4415,3.4435,3.4400,3.4410,242
2012-08-30,00:00:00,3.4415,3.4435,3.4410,3.4425,80
2012-08-30,00:05:00,3.4425,3.4430,3.4415,3.4425,53
2012-08-30,00:10:00,3.4425,3.4430,3.4420,3.4425,41
2012-08-30,00:15:00,3.4425,3.4430,3.4415,3.4415,38
2012-08-30,00:20:00,3.4415,3.4420,3.4400,3.4410,68
2012-08-30,00:25:00,3.4405,3.4415,3.4395,3.4415,32
2012-08-30,00:30:00,3.4415,3.4415,3.4390,3.4395,35
2012-08-30,00:35:00,3.4395,3.4410,3.4390,3.4410,71
2012-08-30,00:40:00,3.4405,3.4420,3.4400,3.4420,111
2012-08-30,00:45:00,3.4420,3.4430,3.4400,3.4415,165
2012-08-30,00:50:00,3.4410,3.4435,3.4410,3.4430,162
2012-08-30,00:55:00,3.4430,3.4440,3.4410,3.4435,165
2012-08-30,01:00:00,3.4435,3.4460,3.4435,3.4460,101
2012-08-30,01:05:00,3.4455,3.4455,3.4430,3.4445,105
2012-08-30,01:10:00,3.4455,3.4465,3.4455,3.4460,54
2012-08-30,01:15:00,3.4465,3.4465,3.4455,3.4455,15
2012-08-30,01:20:00,3.4455,3.4465,3.4450,3.4460,83
2012-08-30,01:25:00,3.4460,3.4460,3.4420,3.4430,146
2012-08-30,01:30:00,3.4430,3.4450,3.4430,3.4440,34
2012-08-30,01:35:00,3.4440,3.4465,3.4440,3.4465,82
2012-08-30,01:40:00,3.4460,3.4475,3.4460,3.4475,49
2012-08-30,01:45:00,3.4475,3.4475,3.4455,3.4455,52
2012-08-30,01:50:00,3.4460,3.4465,3.4435,3.4435,66
2012-08-30,01:55:00,3.4435,3.4440,3.4420,3.4435,50
2012-08-30,02:00:00,3.4430,3.4440,3.4410,3.4425,36
2012-08-30,02:05:00,3.4430,3.4440,3.4420,3.4420,22
2012-08-30,02:10:00,3.4430,3.4430,3.4420,3.4420,19
2012-08-30,02:15:00,3.4425,3.4425,3.4410,3.4410,14
2012-08-30,02:20:00,3.4420,3.4425,3.4410,3.4410,26
2012-08-30,02:25:00,3.4410,3.4410,3.4405,3.4405,23
2012-08-30,02:30:00,3.4405,3.4405,3.4400,3.4400,11
2012-08-30,02:35:00,3.4405,3.4405,3.4405,3.4405,5
2012-08-30,02:40:00,3.4410,3.4420,3.4410,3.4410,7
2012-08-30,02:45:00,3.4405,3.4405,3.4400,3.4400,7
2012-08-30,02:50:00,3.4400,3.4400,3.4385,3.4390,18
2012-08-30,02:55:00,3.4380,3.4385,3.4380,3.4380,8
2012-08-30,03:00:00,3.4375,3.4375,3.4360,3.4360,39
2012-08-30,03:05:00,3.4355,3.4365,3.4355,3.4365,8
2012-08-30,03:10:00,3.4365,3.4380,3.4365,3.4380,13
2012-08-30,03:15:00,3.4385,3.4395,3.4385,3.4390,14
2012-08-30,03:20:00,3.4390,3.4395,3.4390,3.4390,6
2012-08-30,03:25:00,3.4385,3.4385,3.4370,3.4380,17
2012-08-30,03:30:00,3.4380,3.4425,3.4370,3.4375,33
2012-08-30,03:35:00,3.4370,3.4370,3.4365,3.4365,19
2012-08-30,03:40:00,3.4360,3.4360,3.4360,3.4360,3
2012-08-30,03:45:00,3.4365,3.4365,3.4345,3.4345,35
2012-08-30,03:50:00,3.4350,3.4355,3.4350,3.4350,8
2012-08-30,03:55:00,3.4350,3.4360,3.4350,3.4350,16
2012-08-30,04:00:00,3.4360,3.4360,3.4340,3.4360,25
2012-08-30,04:05:00,3.4340,3.4340,3.4325,3.4325,2
2012-08-30,04:10:00,3.4330,3.4350,3.4330,3.4350,15
2012-08-30,04:15:00,3.4345,3.4365,3.4340,3.4340,15
2012-08-30,04:20:00,3.4340,3.4345,3.4340,3.4345,3
2012-08-30,04:25:00,3.4345,3.4365,3.4345,3.4365,6
2012-08-30,04:30:00,3.4360,3.4365,3.4360,3.4360,6
2012-08-30,04:35:00,3.4365,3.4390,3.4360,3.4365,30
2012-08-30,04:40:00,3.4360,3.4360,3.4350,3.4350,6
2012-08-30,04:45:00,3.4340,3.4340,3.4330,3.4330,20
2012-08-30,04:50:00,3.4330,3.4345,3.4330,3.4345,4
2012-08-30,05:05:00,3.4325,3.4325,3.4320,3.4320,5
2012-08-30,05:10:00,3.4325,3.4325,3.4310,3.4310,19
2012-08-30,06:00:00,3.4355,3.4355,3.4335,3.4335,2
2012-08-30,06:05:00,3.4315,3.4315,3.4315,3.4315,1
2012-08-30,06:10:00,3.4310,3.4310,3.4310,3.4310,4
2012-08-30,06:15:00,3.4310,3.4310,3.4310,3.4310,2
2012-08-30,06:25:00,3.4310,3.4310,3.4310,3.4310,1
2012-08-30,06:30:00,3.4315,3.4315,3.4315,3.4315,1
2012-08-30,06:55:00,3.4320,3.4320,3.4320,3.4320,1
2012-08-30,07:00:00,3.4340,3.4340,3.4340,3.4340,3
2012-08-30,07:05:00,3.4350,3.4350,3.4350,3.4350,6
2012-08-30,07:10:00,3.4335,3.4335,3.4335,3.4335,1
2012-08-30,07:15:00,3.4335,3.4335,3.4335,3.4335,1
2012-08-30,07:20:00,3.4340,3.4340,3.4320,3.4335,5
2012-08-30,07:40:00,3.4330,3.4330,3.4325,3.4325,2
2012-08-30,07:55:00,3.4310,3.4330,3.4310,3.4330,2
2012-08-30,08:00:00,3.4330,3.4335,3.4330,3.4330,4
2012-08-30,08:05:00,3.4330,3.4345,3.4330,3.4345,3
2012-08-30,08:10:00,3.4345,3.4385,3.4345,3.4370,128
2012-08-30,08:15:00,3.4370,3.4375,3.4370,3.4375,3
2012-08-30,08:20:00,3.4375,3.4375,3.4375,3.4375,2
2012-08-30,08:25:00,3.4385,3.4385,3.4365,3.4375,11
2012-08-30,08:30:00,3.4355,3.4355,3.4350,3.4350,5
2012-08-30,08:35:00,3.4345,3.4345,3.4310,3.4310,67
2012-08-30,08:40:00,3.4300,3.4325,3.4300,3.4325,12
2012-08-30,08:45:00,3.4310,3.4310,3.4310,3.4310,4
2012-08-30,08:50:00,3.4320,3.4325,3.4310,3.4325,12
2012-08-30,08:55:00,3.4315,3.4315,3.4265,3.4290,45
2012-08-30,09:00:00,3.4315,3.4315,3.4290,3.4300,32
2012-08-30,09:05:00,3.4290,3.4335,3.4285,3.4335,27
2012-08-30,09:10:00,3.4345,3.4345,3.4330,3.4330,8
2012-08-30,09:15:00,3.4315,3.4360,3.4315,3.4350,70
2012-08-30,09:20:00,3.4355,3.4365,3.4335,3.4335,16
2012-08-30,09:25:00,3.4335,3.4350,3.4325,3.4325,17
2012-08-30,09:30:00,3.4330,3.4330,3.4300,3.4310,51
2012-08-30,09:35:00,3.4310,3.4345,3.4300,3.4345,56
2012-08-30,09:40:00,3.4320,3.4330,3.4315,3.4330,9
2012-08-30,09:45:00,3.4330,3.4360,3.4330,3.4360,15
2012-08-30,09:50:00,3.4350,3.4350,3.4340,3.4340,15
2012-08-30,09:55:00,3.4335,3.4335,3.4315,3.4325,6
2012-08-30,10:00:00,3.4325,3.4330,3.4280,3.4285,39
2012-08-30,10:05:00,3.4285,3.4325,3.4255,3.4325,59
2012-08-30,10:10:00,3.4330,3.4340,3.4320,3.4325,27
2012-08-30,10:15:00,3.4320,3.4325,3.4320,3.4325,11
2012-08-30,10:20:00,3.4320,3.4325,3.4320,3.4320,7
2012-08-30,10:25:00,3.4310,3.4315,3.4310,3.4315,5
2012-08-30,10:30:00,3.4325,3.4340,3.4320,3.4320,24
2012-08-30,10:35:00,3.4330,3.4345,3.4330,3.4345,12
2012-08-30,10:40:00,3.4360,3.4360,3.4360,3.4360,4
2012-08-30,10:45:00,3.4350,3.4350,3.4340,3.4340,6
2012-08-30,10:50:00,3.4340,3.4350,3.4330,3.4345,16
2012-08-30,10:55:00,3.4330,3.4355,3.4330,3.4345,12
2012-08-30,11:00:00,3.4345,3.4345,3.4330,3.4330,8
2012-08-30,11:05:00,3.4325,3.4325,3.4325,3.4325,2
2012-08-30,11:10:00,3.4325,3.4335,3.4325,3.4335,5
2012-08-30,11:15:00,3.4335,3.4335,3.4320,3.4320,2
2012-08-30,11:25:00,3.4320,3.4345,3.4320,3.4345,12
2012-08-30,11:30:00,3.4340,3.4355,3.4340,3.4350,18
2012-08-30,11:35:00,3.4340,3.4340,3.4340,3.4340,3
2012-08-30,11:40:00,3.4340,3.4340,3.4325,3.4325,4
2012-08-30,12:05:00,3.4335,3.4335,3.4335,3.4335,4
2012-08-30,12:10:00,3.4335,3.4335,3.4335,3.4335,1
2012-08-30,12:15:00,3.4340,3.4340,3.4335,3.4335,4
2012-08-30,12:25:00,3.4340,3.4350,3.4340,3.4350,13
2012-08-30,12:30:00,3.4340,3.4340,3.4310,3.4315,28
2012-08-30,12:35:00,3.4315,3.4320,3.4305,3.4315,22
2012-08-30,12:40:00,3.4315,3.4315,3.4305,3.4315,5
2012-08-30,12:45:00,3.4310,3.4310,3.4300,3.4305,5
2012-08-30,12:50:00,3.4315,3.4320,3.4310,3.4310,10
2012-08-30,12:55:00,3.4305,3.4315,3.4295,3.4315,29
2012-08-30,13:00:00,3.4315,3.4315,3.4300,3.4315,12
2012-08-30,13:05:00,3.4315,3.4350,3.4315,3.4340,7
2012-08-30,13:25:00,3.4315,3.4315,3.4310,3.4310,3
2012-08-30,13:30:00,3.4310,3.4405,3.4305,3.4390,99
2012-08-30,13:35:00,3.4395,3.4460,3.4365,3.4450,171
2012-08-30,13:40:00,3.4455,3.4480,3.4435,3.4435,177
2012-08-30,13:45:00,3.4450,3.4500,3.4450,3.4500,35
2012-08-30,13:50:00,3.4485,3.4550,3.4470,3.4525,172
2012-08-30,13:55:00,3.4540,3.4570,3.4520,3.4525,56
2012-08-30,14:00:00,3.4525,3.4640,3.4525,3.4630,239
2012-08-30,14:05:00,3.4630,3.4685,3.4605,3.4685,296
2012-08-30,14:10:00,3.4685,3.4690,3.4630,3.4630,60
2012-08-30,14:15:00,3.4630,3.4645,3.4585,3.4585,86
2012-08-30,14:20:00,3.4585,3.4620,3.4585,3.4620,72
2012-08-30,14:25:00,3.4610,3.4630,3.4600,3.4625,54
2012-08-30,14:30:00,3.4620,3.4620,3.4595,3.4605,92
2012-08-30,14:35:00,3.4600,3.4645,3.4600,3.4640,38
2012-08-30,14:40:00,3.4635,3.4645,3.4610,3.4610,27
2012-08-30,14:45:00,3.4610,3.4610,3.4575,3.4595,48
2012-08-30,14:50:00,3.4585,3.4605,3.4585,3.4600,14
2012-08-30,14:55:00,3.4595,3.4605,3.4570,3.4580,32
2012-08-30,15:00:00,3.4585,3.4595,3.4580,3.4580,10
2012-08-30,15:05:00,3.4565,3.4575,3.4550,3.4550,16
2012-08-30,15:10:00,3.4575,3.4600,3.4575,3.4600,35
2012-08-30,15:15:00,3.4605,3.4625,3.4605,3.4625,17
2012-08-30,15:20:00,3.4610,3.4635,3.4600,3.4600,28
2012-08-30,15:25:00,3.4605,3.4605,3.4595,3.4595,11
2012-08-30,15:30:00,3.4605,3.4615,3.4600,3.4600,19
2012-08-30,15:35:00,3.4595,3.4605,3.4595,3.4600,4
2012-08-30,15:40:00,3.4600,3.4625,3.4600,3.4625,29
2012-08-30,15:45:00,3.4625,3.4630,3.4610,3.4610,11
2012-08-30,15:50:00,3.4615,3.4630,3.4610,3.4625,11
2012-08-30,15:55:00,3.4640,3.4655,3.4640,3.4650,8
2012-08-30,16:00:00,3.4645,3.4655,3.4640,3.4645,64
2012-08-30,16:05:00,3.4640,3.4650,3.4640,3.4650,30
2012-08-30,16:10:00,3.4645,3.4670,3.4645,3.4670,27
2012-08-30,16:15:00,3.4670,3.4675,3.4660,3.4665,24
2012-08-30,16:20:00,3.4665,3.4665,3.4665,3.4665,4
2012-08-30,16:25:00,3.4665,3.4665,3.4650,3.4650,18
2012-08-30,16:30:00,3.4660,3.4660,3.4630,3.4640,55
2012-08-30,16:40:00,3.4640,3.4640,3.4615,3.4615,35
2012-08-30,16:45:00,3.4625,3.4640,3.4625,3.4640,10
2012-08-30,16:50:00,3.4640,3.4640,3.4640,3.4640,4
2012-08-30,16:55:00,3.4640,3.4640,3.4610,3.4610,14
2012-08-30,17:00:00,3.4620,3.4630,3.4620,3.4630,7
2012-08-30,17:05:00,3.4635,3.4645,3.4625,3.4635,20
2012-08-30,17:10:00,3.4630,3.4640,3.4625,3.4625,14
2012-08-30,17:15:00,3.4630,3.4630,3.4625,3.4625,4
2012-08-30,17:20:00,3.4645,3.4645,3.4630,3.4630,9
2012-08-30,17:25:00,3.4635,3.4635,3.4635,3.4635,1
2012-08-30,17:30:00,3.4625,3.4635,3.4625,3.4630,9
2012-08-30,17:35:00,3.4635,3.4645,3.4625,3.4645,21
2012-08-30,17:40:00,3.4650,3.4655,3.4645,3.4645,42
2012-08-30,17:45:00,3.4645,3.4645,3.4630,3.4630,20
2012-08-30,17:50:00,3.4635,3.4650,3.4625,3.4625,58
2012-08-30,17:55:00,3.4620,3.4640,3.4620,3.4640,13
2012-08-30,18:00:00,3.4630,3.4635,3.4630,3.4630,12
2012-08-30,18:05:00,3.4610,3.4610,3.4580,3.4580,43
2012-08-30,18:10:00,3.4580,3.4595,3.4580,3.4595,27
2012-08-30,18:15:00,3.4590,3.4600,3.4590,3.4590,8
2012-08-30,18:20:00,3.4580,3.4585,3.4575,3.4585,39
2012-08-30,18:25:00,3.4580,3.4580,3.4580,3.4580,11
2012-08-30,18:30:00,3.4590,3.4590,3.4590,3.4590,10
2012-08-30,18:35:00,3.4580,3.4585,3.4575,3.4585,6
2012-08-30,18:40:00,3.4590,3.4595,3.4590,3.4595,5
2012-08-30,18:45:00,3.4600,3.4605,3.4595,3.4605,5
2012-08-30,18:50:00,3.4610,3.4610,3.4610,3.4610,1
2012-08-30,18:55:00,3.4610,3.4610,3.4600,3.4600,4
2012-08-30,19:00:00,3.4605,3.4605,3.4605,3.4605,2
2012-08-30,19:05:00,3.4595,3.4595,3.4580,3.4580,16
2012-08-30,19:10:00,3.4580,3.4580,3.4575,3.4575,4
2012-08-30,19:15:00,3.4580,3.4580,3.4580,3.4580,6
2012-08-30,19:20:00,3.4595,3.4600,3.4590,3.4600,21
2012-08-30,19:25:00,3.4600,3.4600,3.4595,3.4600,13
2012-08-30,19:30:00,3.4600,3.4660,3.4600,3.4645,101
2012-08-30,19:35:00,3.4660,3.4660,3.4640,3.4645,21
2012-08-30,19:40:00,3.4635,3.4640,3.4635,3.4640,6
2012-08-30,19:45:00,3.4645,3.4650,3.4635,3.4645,7
2012-08-30,19:50:00,3.4645,3.4645,3.4630,3.4640,28
2012-08-30,19:55:00,3.4640,3.4660,3.4640,3.4650,49
2012-08-30,20:00:00,3.4650,3.4700,3.4650,3.4665,123
2012-08-30,20:05:00,3.4660,3.4720,3.4660,3.4705,64
2012-08-30,20:10:00,3.4710,3.4730,3.4700,3.4715,64
2012-08-30,20:15:00,3.4715,3.4820,3.4715,3.4800,228
2012-08-30,20:20:00,3.4805,3.4885,3.4805,3.4825,140
2012-08-30,20:25:00,3.4840,3.4865,3.4830,3.4850,64
2012-08-30,20:30:00,3.4840,3.4840,3.4780,3.4780,119
2012-08-30,20:35:00,3.4790,3.4825,3.4790,3.4790,34
2012-08-30,20:40:00,3.4795,3.4810,3.4775,3.4780,141
2012-08-30,20:45:00,3.4790,3.4815,3.4785,3.4800,180
2012-08-30,20:50:00,3.4795,3.4795,3.4780,3.4790,27
2012-08-30,20:55:00,3.4800,3.4805,3.4800,3.4800,27
2012-08-30,21:00:00,3.4795,3.4805,3.4770,3.4785,36
2012-08-30,21:05:00,3.4805,3.4825,3.4800,3.4800,22
2012-08-30,21:10:00,3.4800,3.4850,3.4790,3.4850,41
2012-08-30,21:15:00,3.4840,3.4850,3.4830,3.4845,74
2012-08-30,21:20:00,3.4840,3.4840,3.4815,3.4820,26
2012-08-30,21:25:00,3.4825,3.4830,3.4805,3.4810,32
2012-08-30,21:30:00,3.4815,3.4815,3.4765,3.4765,22
2012-08-30,21:35:00,3.4765,3.4775,3.4750,3.4750,20
2012-08-30,21:40:00,3.4745,3.4750,3.4710,3.4750,120
2012-08-30,21:45:00,3.4755,3.4775,3.4750,3.4750,60
2012-08-30,21:50:00,3.4765,3.4770,3.4740,3.4760,72
2012-08-30,21:55:00,3.4760,3.4760,3.4715,3.4720,31
2012-08-30,22:00:00,3.4720,3.4735,3.4710,3.4720,20
2012-08-30,22:05:00,3.4740,3.4740,3.4725,3.4740,28
2012-08-30,22:10:00,3.4740,3.4740,3.4715,3.4725,23
2012-08-30,22:15:00,3.4720,3.4720,3.4605,3.4625,139
2012-08-30,22:20:00,3.4620,3.4625,3.4540,3.4555,268
2012-08-30,22:25:00,3.4555,3.4555,3.4485,3.4500,183
2012-08-30,22:30:00,3.4510,3.4555,3.4495,3.4550,52
2012-08-30,22:35:00,3.4550,3.4550,3.4475,3.4495,177
2012-08-30,22:40:00,3.4490,3.4490,3.4370,3.4390,212
2012-08-30,22:45:00,3.4390,3.4395,3.4370,3.4385,51
2012-08-30,22:50:00,3.4390,3.4395,3.4340,3.4385,128
2012-08-30,22:55:00,3.4385,3.4425,3.4385,3.4425,34
2012-08-30,23:00:00,3.4425,3.4430,3.4385,3.4430,83
2012-08-30,23:05:00,3.4435,3.4445,3.4410,3.4430,67
2012-08-30,23:10:00,3.4420,3.4420,3.4365,3.4400,38
2012-08-30,23:15:00,3.4395,3.4435,3.4395,3.4425,25
2012-08-30,23:20:00,3.4430,3.4430,3.4395,3.4410,99
2012-08-30,23:25:00,3.4415,3.4425,3.4405,3.4420,66
2012-08-30,23:30:00,3.4420,3.4425,3.4405,3.4420,19
2012-08-30,23:35:00,3.4425,3.4430,3.4415,3.4415,38
2012-08-30,23:40:00,3.4415,3.4430,3.4405,3.4405,38
2012-08-30,23:45:00,3.4405,3.4410,3.4400,3.4410,19
2012-08-30,23:50:00,3.4425,3.4425,3.4405,3.4405,37
2012-08-30,23:55:00,3.4400,3.4400,3.4380,3.4380,40
2012-08-31,00:00:00,3.4390,3.4390,3.4355,3.4390,74
2012-08-31,00:05:00,3.4390,3.4400,3.4375,3.4400,35
2012-08-31,00:10:00,3.4395,3.4410,3.4395,3.4400,15
2012-08-31,00:15:00,3.4405,3.4430,3.4405,3.4430,5
2012-08-31,00:20:00,3.4415,3.4415,3.4415,3.4415,15
2012-08-31,00:25:00,3.4415,3.4420,3.4400,3.4410,19
2012-08-31,00:30:00,3.4410,3.4460,3.4410,3.4445,53
2012-08-31,00:35:00,3.4445,3.4450,3.4440,3.4445,8
2012-08-31,00:40:00,3.4435,3.4450,3.4435,3.4450,15
2012-08-31,00:45:00,3.4460,3.4475,3.4455,3.4465,38
2012-08-31,00:50:00,3.4475,3.4475,3.4455,3.4460,33
2012-08-31,00:55:00,3.4470,3.4470,3.4400,3.4400,74
2012-08-31,01:00:00,3.4395,3.4395,3.4365,3.4395,25
2012-08-31,01:05:00,3.4395,3.4395,3.4395,3.4395,1
2012-08-31,01:10:00,3.4395,3.4395,3.4385,3.4385,16
2012-08-31,01:15:00,3.4375,3.4375,3.4370,3.4370,7
2012-08-31,01:20:00,3.4365,3.4375,3.4360,3.4370,58
2012-08-31,01:25:00,3.4370,3.4370,3.4360,3.4365,9
2012-08-31,01:30:00,3.4365,3.4375,3.4365,3.4375,6
2012-08-31,01:35:00,3.4365,3.4375,3.4365,3.4375,11
2012-08-31,01:40:00,3.4375,3.4380,3.4370,3.4375,7
2012-08-31,01:45:00,3.4375,3.4375,3.4370,3.4370,8
2012-08-31,01:50:00,3.4375,3.4375,3.4370,3.4370,9
2012-08-31,01:55:00,3.4380,3.4390,3.4380,3.4390,11
2012-08-31,02:05:00,3.4395,3.4420,3.4395,3.4420,6
2012-08-31,02:10:00,3.4430,3.4430,3.4420,3.4430,4
2012-08-31,02:15:00,3.4420,3.4430,3.4420,3.4425,5
2012-08-31,02:20:00,3.4435,3.4440,3.4435,3.4440,3
2012-08-31,02:25:00,3.4430,3.4430,3.4430,3.4430,1
2012-08-31,02:30:00,3.4420,3.4420,3.4420,3.4420,14
2012-08-31,02:35:00,3.4420,3.4420,3.4420,3.4420,6
2012-08-31,02:45:00,3.4410,3.4410,3.4410,3.4410,2
2012-08-31,02:50:00,3.4430,3.4430,3.4425,3.4425,4
2012-08-31,02:55:00,3.4430,3.4430,3.4425,3.4430,19
2012-08-31,03:00:00,3.4430,3.4445,3.4430,3.4445,3
2012-08-31,03:15:00,3.4450,3.4450,3.4450,3.4450,2
2012-08-31,03:20:00,3.4445,3.4445,3.4435,3.4435,3
2012-08-31,03:25:00,3.4440,3.4455,3.4440,3.4455,10
2012-08-31,03:30:00,3.4405,3.4450,3.4405,3.4450,2
2012-08-31,03:40:00,3.4450,3.4480,3.4450,3.4480,6
2012-08-31,03:45:00,3.4450,3.4450,3.4435,3.4435,38
2012-08-31,03:50:00,3.4420,3.4435,3.4420,3.4420,4
2012-08-31,03:55:00,3.4410,3.4410,3.4410,3.4410,10
2012-08-31,04:00:00,3.4400,3.4400,3.4400,3.4400,2
2012-08-31,04:10:00,3.4400,3.4400,3.4390,3.4395,28
2012-08-31,04:20:00,3.4390,3.4390,3.4385,3.4385,2
2012-08-31,04:45:00,3.4395,3.4395,3.4375,3.4375,10
2012-08-31,06:25:00,3.4395,3.4410,3.4395,3.4410,2
2012-08-31,07:00:00,3.4395,3.4410,3.4395,3.4410,2
2012-08-31,07:10:00,3.4395,3.4395,3.4395,3.4395,1
2012-08-31,07:20:00,3.4390,3.4390,3.4390,3.4390,1
2012-08-31,07:30:00,3.4395,3.4395,3.4395,3.4395,1
2012-08-31,07:40:00,3.4405,3.4405,3.4405,3.4405,1
2012-08-31,07:50:00,3.4395,3.4395,3.4395,3.4395,1
2012-08-31,08:00:00,3.4440,3.4465,3.4410,3.4460,36
2012-08-31,08:05:00,3.4460,3.4470,3.4460,3.4460,16
2012-08-31,08:10:00,3.4465,3.4475,3.4430,3.4470,75
2012-08-31,08:15:00,3.4465,3.4465,3.4450,3.4450,12
2012-08-31,08:20:00,3.4400,3.4450,3.4400,3.4445,6
2012-08-31,08:25:00,3.4445,3.4460,3.4445,3.4460,19
2012-08-31,08:30:00,3.4450,3.4450,3.4440,3.4450,24
2012-08-31,08:35:00,3.4455,3.4475,3.4455,3.4455,40
2012-08-31,08:40:00,3.4450,3.4460,3.4405,3.4460,29
2012-08-31,08:45:00,3.4430,3.4470,3.4430,3.4465,26
2012-08-31,08:50:00,3.4465,3.4470,3.4455,3.4465,24
2012-08-31,08:55:00,3.4460,3.4485,3.4450,3.4485,79
2012-08-31,09:00:00,3.4480,3.4505,3.4465,3.4500,165
2012-08-31,09:05:00,3.4500,3.4500,3.4435,3.4475,45
2012-08-31,09:10:00,3.4470,3.4480,3.4440,3.4465,131
2012-08-31,09:15:00,3.4465,3.4470,3.4445,3.4470,42
2012-08-31,09:20:00,3.4475,3.4490,3.4475,3.4490,39
2012-08-31,09:25:00,3.4485,3.4485,3.4475,3.4485,32
2012-08-31,09:30:00,3.4485,3.4485,3.4440,3.4480,19
2012-08-31,09:35:00,3.4480,3.4480,3.4465,3.4480,71
2012-08-31,09:40:00,3.4480,3.4490,3.4475,3.4485,29
2012-08-31,09:45:00,3.4480,3.4485,3.4480,3.4485,14
2012-08-31,09:50:00,3.4485,3.4490,3.4480,3.4490,7
2012-08-31,09:55:00,3.4485,3.4495,3.4485,3.4495,18
2012-08-31,10:00:00,3.4490,3.4515,3.4485,3.4495,186
2012-08-31,10:05:00,3.4490,3.4515,3.4460,3.4515,68
2012-08-31,10:10:00,3.4510,3.4510,3.4495,3.4510,35
2012-08-31,10:15:00,3.4510,3.4510,3.4450,3.4480,37
2012-08-31,10:20:00,3.4485,3.4500,3.4485,3.4500,19
2012-08-31,10:25:00,3.4500,3.4500,3.4470,3.4470,104
2012-08-31,10:30:00,3.4470,3.4505,3.4465,3.4495,139
2012-08-31,10:35:00,3.4495,3.4495,3.4485,3.4490,14
2012-08-31,10:40:00,3.4500,3.4505,3.4500,3.4505,24
2012-08-31,10:45:00,3.4500,3.4500,3.4495,3.4495,18
2012-08-31,10:50:00,3.4490,3.4495,3.4490,3.4490,14
2012-08-31,10:55:00,3.4485,3.4490,3.4480,3.4485,34
2012-08-31,11:00:00,3.4490,3.4525,3.4475,3.4510,109
2012-08-31,11:05:00,3.4515,3.4545,3.4515,3.4520,281
2012-08-31,11:10:00,3.4520,3.4525,3.4505,3.4515,38
2012-08-31,11:15:00,3.4520,3.4530,3.4505,3.4505,73
2012-08-31,11:20:00,3.4510,3.4510,3.4495,3.4505,72
2012-08-31,11:25:00,3.4505,3.4505,3.4480,3.4505,60
2012-08-31,11:30:00,3.4505,3.4510,3.4475,3.4510,15
2012-08-31,11:50:00,3.4495,3.4520,3.4490,3.4520,10
2012-08-31,11:55:00,3.4510,3.4510,3.4510,3.4510,1
2012-08-31,12:00:00,3.4515,3.4515,3.4515,3.4515,1
2012-08-31,12:05:00,3.4520,3.4525,3.4495,3.4520,9
2012-08-31,12:10:00,3.4510,3.4510,3.4475,3.4505,4
2012-08-31,12:15:00,3.4475,3.4520,3.4470,3.4505,11
2012-08-31,12:20:00,3.4505,3.4510,3.4505,3.4510,8
2012-08-31,12:25:00,3.4515,3.4520,3.4510,3.4520,7
2012-08-31,12:30:00,3.4520,3.4525,3.4485,3.4500,42
2012-08-31,12:35:00,3.4500,3.4510,3.4470,3.4470,26
2012-08-31,12:40:00,3.4510,3.4515,3.4480,3.4505,57
2012-08-31,12:45:00,3.4485,3.4520,3.4485,3.4510,31
2012-08-31,12:50:00,3.4510,3.4510,3.4485,3.4510,10
2012-08-31,12:55:00,3.4515,3.4525,3.4490,3.4520,30
2012-08-31,13:00:00,3.4515,3.4515,3.4485,3.4485,90
2012-08-31,13:05:00,3.4480,3.4505,3.4460,3.4485,89
2012-08-31,13:10:00,3.4485,3.4490,3.4465,3.4490,25
2012-08-31,13:15:00,3.4470,3.4490,3.4465,3.4485,24
2012-08-31,13:20:00,3.4485,3.4485,3.4440,3.4440,131
2012-08-31,13:25:00,3.4465,3.4480,3.4445,3.4455,64
2012-08-31,13:30:00,3.4475,3.4515,3.4455,3.4485,125
2012-08-31,13:35:00,3.4485,3.4505,3.4480,3.4505,50
2012-08-31,13:40:00,3.4510,3.4530,3.4490,3.4530,91
2012-08-31,13:45:00,3.4530,3.4535,3.4485,3.4510,58
2012-08-31,13:50:00,3.4505,3.4515,3.4490,3.4505,38
2012-08-31,13:55:00,3.4500,3.4515,3.4490,3.4505,47
2012-08-31,14:00:00,3.4505,3.4515,3.4490,3.4515,82
2012-08-31,14:05:00,3.4515,3.4535,3.4505,3.4535,95
2012-08-31,14:10:00,3.4520,3.4535,3.4515,3.4520,39
2012-08-31,14:15:00,3.4520,3.4550,3.4500,3.4535,157
2012-08-31,14:20:00,3.4530,3.4540,3.4505,3.4540,82
2012-08-31,14:25:00,3.4540,3.4560,3.4515,3.4550,141
2012-08-31,14:30:00,3.4545,3.4555,3.4515,3.4555,64
2012-08-31,14:35:00,3.4555,3.4565,3.4530,3.4565,111
2012-08-31,14:40:00,3.4565,3.4575,3.4535,3.4555,64
2012-08-31,14:45:00,3.4560,3.4570,3.4530,3.4570,75
2012-08-31,14:50:00,3.4570,3.4575,3.4510,3.4540,134
2012-08-31,14:55:00,3.4505,3.4555,3.4475,3.4500,298
2012-08-31,15:00:00,3.4500,3.4515,3.4465,3.4495,115
2012-08-31,15:05:00,3.4490,3.4500,3.4470,3.4470,147
2012-08-31,15:10:00,3.4470,3.4470,3.4410,3.4445,315
2012-08-31,15:15:00,3.4445,3.4475,3.4440,3.4465,77
2012-08-31,15:20:00,3.4470,3.4500,3.4445,3.4485,115
2012-08-31,15:25:00,3.4485,3.4485,3.4460,3.4470,24
2012-08-31,15:30:00,3.4475,3.4490,3.4450,3.4480,37
2012-08-31,15:35:00,3.4475,3.4475,3.4440,3.4475,83
2012-08-31,15:40:00,3.4475,3.4480,3.4465,3.4475,23
2012-08-31,15:45:00,3.4470,3.4480,3.4465,3.4470,54
2012-08-31,15:50:00,3.4475,3.4475,3.4415,3.4435,83
2012-08-31,15:55:00,3.4440,3.4465,3.4440,3.4455,30
2012-08-31,16:00:00,3.4465,3.4515,3.4460,3.4505,124
2012-08-31,16:05:00,3.4500,3.4510,3.4475,3.4485,54
2012-08-31,16:10:00,3.4485,3.4500,3.4485,3.4500,70
2012-08-31,16:15:00,3.4500,3.4520,3.4480,3.4520,109
2012-08-31,16:20:00,3.4520,3.4545,3.4505,3.4540,163
2012-08-31,16:25:00,3.4540,3.4540,3.4525,3.4535,65
2012-08-31,16:30:00,3.4535,3.4540,3.4520,3.4525,47
2012-08-31,16:35:00,3.4525,3.4530,3.4525,3.4525,18
2012-08-31,16:40:00,3.4530,3.4570,3.4505,3.4565,186
2012-08-31,16:45:00,3.4565,3.4575,3.4555,3.4555,60
2012-08-31,16:50:00,3.4550,3.4570,3.4525,3.4555,111
2012-08-31,16:55:00,3.4555,3.4570,3.4530,3.4565,72
2012-08-31,17:00:00,3.4575,3.4590,3.4545,3.4570,114
2012-08-31,17:05:00,3.4570,3.4575,3.4540,3.4570,16
2012-08-31,17:10:00,3.4570,3.4570,3.4530,3.4530,26
2012-08-31,17:15:00,3.4560,3.4560,3.4515,3.4545,34
2012-08-31,17:20:00,3.4545,3.4545,3.4500,3.4540,48
2012-08-31,17:25:00,3.4535,3.4545,3.4520,3.4540,74
2012-08-31,17:30:00,3.4545,3.4550,3.4520,3.4545,74
2012-08-31,17:35:00,3.4545,3.4545,3.4505,3.4525,99
2012-08-31,17:40:00,3.4530,3.4550,3.4515,3.4530,133
2012-08-31,17:45:00,3.4535,3.4545,3.4510,3.4525,50
2012-08-31,17:50:00,3.4515,3.4515,3.4475,3.4495,186
2012-08-31,17:55:00,3.4505,3.4505,3.4475,3.4505,40
2012-08-31,18:00:00,3.4510,3.4530,3.4480,3.4505,76
2012-08-31,18:05:00,3.4480,3.4525,3.4480,3.4525,26
2012-08-31,18:10:00,3.4530,3.4565,3.4505,3.4545,82
2012-08-31,18:15:00,3.4540,3.4540,3.4515,3.4520,51
2012-08-31,18:20:00,3.4520,3.4535,3.4505,3.4535,89
2012-08-31,18:25:00,3.4545,3.4560,3.4530,3.4550,64
2012-08-31,18:30:00,3.4545,3.4560,3.4520,3.4545,39
2012-08-31,18:35:00,3.4525,3.4575,3.4525,3.4570,92
2012-08-31,18:40:00,3.4575,3.4655,3.4550,3.4645,469
2012-08-31,18:45:00,3.4640,3.4640,3.4580,3.4625,169
2012-08-31,18:50:00,3.4625,3.4635,3.4595,3.4610,101
2012-08-31,18:55:00,3.4610,3.4610,3.4580,3.4600,44
2012-08-31,19:00:00,3.4610,3.4620,3.4580,3.4615,85
2012-08-31,19:05:00,3.4615,3.4630,3.4590,3.4630,47
2012-08-31,19:10:00,3.4600,3.4630,3.4600,3.4625,36
2012-08-31,19:15:00,3.4625,3.4625,3.4555,3.4570,161
2012-08-31,19:20:00,3.4580,3.4600,3.4580,3.4600,47
2012-08-31,19:25:00,3.4605,3.4605,3.4570,3.4600,43
2012-08-31,19:30:00,3.4605,3.4630,3.4545,3.4560,341
2012-08-31,19:35:00,3.4565,3.4610,3.4560,3.4600,143
2012-08-31,19:40:00,3.4600,3.4615,3.4585,3.4610,82
2012-08-31,19:45:00,3.4615,3.4620,3.4590,3.4595,66
2012-08-31,19:50:00,3.4600,3.4605,3.4590,3.4590,25
2012-08-31,19:55:00,3.4585,3.4590,3.4555,3.4580,43
2012-08-31,20:00:00,3.4580,3.4615,3.4560,3.4615,201
2012-08-31,20:05:00,3.4615,3.4645,3.4580,3.4590,475
2012-08-31,20:10:00,3.4590,3.4655,3.4570,3.4645,419
2012-08-31,20:15:00,3.4650,3.4655,3.4590,3.4620,69
2012-08-31,20:20:00,3.4625,3.4660,3.4605,3.4640,121
2012-08-31,20:25:00,3.4645,3.4660,3.4570,3.4595,201
2012-08-31,20:30:00,3.4595,3.4650,3.4570,3.4640,636
2012-08-31,20:35:00,3.4630,3.4680,3.4620,3.4655,297
2012-08-31,20:40:00,3.4655,3.4675,3.4605,3.4630,170
2012-08-31,20:45:00,3.4635,3.4675,3.4600,3.4640,162
2012-08-31,20:50:00,3.4640,3.4655,3.4600,3.4645,99
2012-08-31,20:55:00,3.4655,3.4655,3.4630,3.4640,103
2012-08-31,21:00:00,3.4645,3.4670,3.4620,3.4620,250
2012-08-31,21:05:00,3.4630,3.4670,3.4630,3.4655,205
2012-08-31,21:10:00,3.4655,3.4665,3.4555,3.4605,438
2012-08-31,21:15:00,3.4605,3.4615,3.4550,3.4570,265
2012-08-31,21:20:00,3.4570,3.4610,3.4530,3.4605,161
2012-08-31,21:25:00,3.4605,3.4615,3.4565,3.4615,247
2012-08-31,21:30:00,3.4620,3.4640,3.4575,3.4620,291
2012-08-31,21:35:00,3.4625,3.4645,3.4590,3.4615,211
2012-08-31,21:40:00,3.4615,3.4620,3.4560,3.4595,138
2012-08-31,21:45:00,3.4595,3.4615,3.4545,3.4575,253
2012-08-31,21:50:00,3.4575,3.4575,3.4455,3.4520,880
2012-08-31,21:55:00,3.4510,3.4515,3.4415,3.4455,343
2012-08-31,22:00:00,3.4460,3.4480,3.4285,3.4370,1645
2012-08-31,22:05:00,3.4375,3.4375,3.4045,3.4110,3658
2012-08-31,22:10:00,3.4110,3.4265,3.4085,3.4260,1968
2012-08-31,22:15:00,3.4255,3.4400,3.4215,3.4395,1355
2012-08-31,22:20:00,3.4400,3.4515,3.4360,3.4430,1318
2012-08-31,22:25:00,3.4395,3.4455,3.4305,3.4370,571
2012-08-31,22:30:00,3.4355,3.4430,3.4280,3.4430,520
2012-08-31,22:35:00,3.4425,3.4440,3.4275,3.4305,512
2012-08-31,22:40:00,3.4270,3.4360,3.4270,3.4345,373
2012-08-31,22:45:00,3.4345,3.4355,3.4275,3.4325,270
2012-08-31,22:50:00,3.4320,3.4335,3.4250,3.4335,290
2012-08-31,22:55:00,3.4330,3.4390,3.4300,3.4380,557
2012-08-31,23:00:00,3.4385,3.4520,3.4345,3.4485,1008
2012-08-31,23:05:00,3.4485,3.4485,3.4355,3.4465,532
2012-08-31,23:10:00,3.4465,3.4480,3.4420,3.4445,385
2012-08-31,23:15:00,3.4450,3.4475,3.4410,3.4475,250
2012-08-31,23:20:00,3.4475,3.4515,3.4430,3.4510,350
2012-08-31,23:25:00,3.4515,3.4530,3.4420,3.4465,350
2012-08-31,23:30:00,3.4465,3.4500,3.4435,3.4500,297
2012-08-31,23:35:00,3.4495,3.4545,3.4455,3.4540,306
2012-08-31,23:40:00,3.4540,3.4620,3.4500,3.4590,746
2012-08-31,23:45:00,3.4590,3.4595,3.4500,3.4535,155
2012-08-31,23:50:00,3.4535,3.4600,3.4525,3.4590,295
2012-08-31,23:55:00,3.4590,3.4615,3.4550,3.4585,386
2012-09-01,00:00:00,3.4580,3.4605,3.4525,3.4590,355
2012-09-01,00:05:00,3.4590,3.4605,3.4550,3.4565,296
2012-09-01,00:10:00,3.4570,3.4575,3.4480,3.4480,426
2012-09-01,00:15:00,3.4510,3.4540,3.4505,3.4520,139
2012-09-01,00:20:00,3.4515,3.4525,3.4475,3.4505,199
2012-09-01,00:25:00,3.4515,3.4520,3.4470,3.4505,77
2012-09-01,00:30:00,3.4505,3.4550,3.4495,3.4535,286
2012-09-01,00:35:00,3.4530,3.4550,3.4505,3.4535,286
2012-09-01,00:40:00,3.4535,3.4555,3.4505,3.4525,249
2012-09-01,00:45:00,3.4530,3.4565,3.4510,3.4545,192
2012-09-01,00:50:00,3.4550,3.4575,3.4535,3.4560,248
2012-09-01,00:55:00,3.4560,3.4595,3.4540,3.4555,1438
2012-09-01,01:00:00,3.4560,3.4600,3.4555,3.4560,278
2012-09-01,01:05:00,3.4565,3.4580,3.4555,3.4555,121
2012-09-01,01:10:00,3.4555,3.4555,3.4520,3.4530,73
2012-09-01,01:15:00,3.4530,3.4540,3.4520,3.4520,24
2012-09-01,01:20:00,3.4520,3.4545,3.4520,3.4545,94
2012-09-01,01:25:00,3.4540,3.4540,3.4525,3.4525,25
2012-09-01,01:30:00,3.4525,3.4535,3.4520,3.4530,65
2012-09-01,01:35:00,3.4540,3.4540,3.4530,3.4535,39
2012-09-01,01:40:00,3.4535,3.4540,3.4520,3.4525,75
2012-09-01,01:45:00,3.4525,3.4540,3.4515,3.4515,91
2012-09-01,01:50:00,3.4515,3.4540,3.4510,3.4525,116
2012-09-01,01:55:00,3.4530,3.4540,3.4510,3.4510,54
2012-09-01,02:00:00,3.4530,3.4550,3.4530,3.4550,42
2012-09-01,02:05:00,3.4550,3.4570,3.4550,3.4560,33
2012-09-01,02:10:00,3.4545,3.4570,3.4535,3.4535,50
2012-09-01,02:15:00,3.4545,3.4550,3.4535,3.4545,54
2012-09-01,02:20:00,3.4555,3.4570,3.4545,3.4550,39
2012-09-01,02:25:00,3.4550,3.4560,3.4540,3.4550,13
2012-09-01,02:30:00,3.4550,3.4570,3.4550,3.4555,90
2012-09-01,02:35:00,3.4565,3.4570,3.4560,3.4565,98
2012-09-01,02:40:00,3.4565,3.4565,3.4550,3.4555,41
2012-09-01,02:45:00,3.4560,3.4565,3.4560,3.4560,125
2012-09-01,02:50:00,3.4565,3.4565,3.4555,3.4555,6
2012-09-01,02:55:00,3.4560,3.4570,3.4550,3.4565,37
2012-09-01,03:00:00,3.4560,3.4560,3.4545,3.4545,13
2012-09-01,03:05:00,3.4540,3.4550,3.4540,3.4540,10
2012-09-01,03:10:00,3.4540,3.4560,3.4540,3.4545,15
2012-09-01,03:15:00,3.4540,3.4545,3.4530,3.4535,24
2012-09-01,03:20:00,3.4540,3.4540,3.4540,3.4540,3
2012-09-01,03:25:00,3.4540,3.4545,3.4540,3.4545,7
2012-09-01,03:30:00,3.4545,3.4570,3.4535,3.4540,11
2012-09-01,03:35:00,3.4540,3.4560,3.4540,3.4560,14
2012-09-01,03:40:00,3.4560,3.4570,3.4555,3.4555,20
2012-09-01,03:45:00,3.4560,3.4570,3.4555,3.4570,18
2012-09-01,03:50:00,3.4565,3.4570,3.4555,3.4570,84
2012-09-01,03:55:00,3.4580,3.4600,3.4575,3.4580,68
2012-09-01,04:00:00,3.4585,3.4595,3.4575,3.4575,34
2012-09-01,04:05:00,3.4590,3.4590,3.4575,3.4590,18
2012-09-01,04:10:00,3.4580,3.4600,3.4580,3.4600,52
2012-09-01,04:15:00,3.4590,3.4590,3.4580,3.4580,6
2012-09-01,04:25:00,3.4595,3.4595,3.4590,3.4590,7
2012-09-01,04:30:00,3.4590,3.4600,3.4580,3.4580,33
2012-09-01,04:35:00,3.4590,3.4590,3.4585,3.4585,4
2012-09-01,04:40:00,3.4595,3.4600,3.4595,3.4600,19
2012-09-01,04:45:00,3.4600,3.4605,3.4600,3.4605,4
2012-09-01,04:50:00,3.4600,3.4610,3.4585,3.4585,9
2012-09-01,04:55:00,3.4600,3.4605,3.4600,3.4605,5
2012-09-01,05:00:00,3.4605,3.4620,3.4605,3.4620,41
2012-09-01,05:05:00,3.4620,3.4620,3.4615,3.4615,8
2012-09-01,05:10:00,3.4615,3.4625,3.4615,3.4615,10
2012-09-03,06:00:00,3.4600,3.4600,3.4535,3.4535,61
2012-09-03,06:05:00,3.4515,3.4595,3.4435,3.4530,96
2012-09-03,06:10:00,3.4525,3.4585,3.4500,3.4540,94
2012-09-03,06:15:00,3.4550,3.4585,3.4550,3.4555,48
2012-09-03,06:20:00,3.4560,3.4565,3.4555,3.4555,31
2012-09-03,06:30:00,3.4560,3.4580,3.4525,3.4525,39
2012-09-03,06:35:00,3.4525,3.4545,3.4525,3.4545,10
2012-09-03,06:40:00,3.4550,3.4550,3.4535,3.4545,3
2012-09-03,06:45:00,3.4550,3.4575,3.4540,3.4565,19
2012-09-03,06:50:00,3.4565,3.4565,3.4565,3.4565,1
2012-09-03,06:55:00,3.4565,3.4570,3.4560,3.4565,13
2012-09-03,07:00:00,3.4555,3.4560,3.4540,3.4560,13
2012-09-03,07:05:00,3.4550,3.4555,3.4550,3.4555,14
2012-09-03,07:10:00,3.4545,3.4560,3.4545,3.4560,17
2012-09-03,07:15:00,3.4560,3.4560,3.4540,3.4560,12
2012-09-03,07:20:00,3.4560,3.4570,3.4560,3.4570,6
2012-09-03,07:25:00,3.4560,3.4560,3.4545,3.4560,16
2012-09-03,07:30:00,3.4565,3.4570,3.4560,3.4560,10
2012-09-03,07:35:00,3.4560,3.4560,3.4540,3.4540,21
2012-09-03,07:40:00,3.4545,3.4545,3.4530,3.4535,22
2012-09-03,07:45:00,3.4535,3.4535,3.4520,3.4520,18
2012-09-03,07:50:00,3.4520,3.4530,3.4515,3.4530,34
2012-09-03,07:55:00,3.4550,3.4580,3.4550,3.4560,53
2012-09-03,08:00:00,3.4545,3.4545,3.4485,3.4505,111
2012-09-03,08:05:00,3.4515,3.4525,3.4505,3.4505,29
2012-09-03,08:10:00,3.4515,3.4515,3.4485,3.4495,8
2012-09-03,08:15:00,3.4490,3.4490,3.4375,3.4375,363
2012-09-03,08:20:00,3.4380,3.4395,3.4350,3.4395,208
2012-09-03,08:25:00,3.4400,3.4420,3.4330,3.4340,182
2012-09-03,08:30:00,3.4335,3.4380,3.4325,3.4365,254
2012-09-03,08:35:00,3.4370,3.4400,3.4370,3.4385,58
2012-09-03,08:40:00,3.4390,3.4400,3.4380,3.4395,21
2012-09-03,08:45:00,3.4400,3.4445,3.4395,3.4440,143
2012-09-03,08:50:00,3.4440,3.4440,3.4405,3.4415,30
2012-09-03,08:55:00,3.4405,3.4410,3.4365,3.4410,85
2012-09-03,09:00:00,3.4410,3.4580,3.4390,3.4555,583
2012-09-03,09:05:00,3.4560,3.4625,3.4540,3.4620,384
2012-09-03,09:10:00,3.4625,3.4660,3.4610,3.4620,340
2012-09-03,09:15:00,3.4620,3.4630,3.4610,3.4620,97
2012-09-03,09:20:00,3.4620,3.4620,3.4600,3.4600,115
2012-09-03,09:25:00,3.4600,3.4605,3.4580,3.4590,185
2012-09-03,09:30:00,3.4590,3.4635,3.4580,3.4635,293
2012-09-03,09:35:00,3.4635,3.4660,3.4635,3.4650,187
2012-09-03,09:40:00,3.4655,3.4655,3.4635,3.4640,136
2012-09-03,09:45:00,3.4640,3.4650,3.4625,3.4625,84
2012-09-03,09:50:00,3.4625,3.4640,3.4620,3.4625,93
2012-09-03,09:55:00,3.4635,3.4640,3.4620,3.4625,80
2012-09-03,10:00:00,3.4620,3.4665,3.4620,3.4650,171
2012-09-03,10:05:00,3.4645,3.4650,3.4625,3.4640,187
2012-09-03,10:10:00,3.4640,3.4650,3.4625,3.4635,89
2012-09-03,10:15:00,3.4635,3.4635,3.4630,3.4630,7
2012-09-03,10:20:00,3.4635,3.4635,3.4625,3.4630,27
2012-09-03,10:25:00,3.4630,3.4635,3.4630,3.4630,4
2012-09-03,10:30:00,3.4630,3.4640,3.4595,3.4610,144
2012-09-03,10:35:00,3.4605,3.4635,3.4605,3.4635,47
2012-09-03,10:40:00,3.4640,3.4655,3.4635,3.4655,72
2012-09-03,10:45:00,3.4655,3.4660,3.4650,3.4655,64
2012-09-03,10:50:00,3.4660,3.4680,3.4660,3.4670,129
2012-09-03,10:55:00,3.4670,3.4700,3.4670,3.4690,106
2012-09-03,11:00:00,3.4695,3.4725,3.4690,3.4690,156
2012-09-03,11:05:00,3.4695,3.4695,3.4685,3.4685,15
2012-09-03,11:10:00,3.4685,3.4695,3.4685,3.4695,20
2012-09-03,11:15:00,3.4690,3.4690,3.4680,3.4685,50
2012-09-03,11:20:00,3.4680,3.4680,3.4670,3.4680,21
2012-09-03,11:25:00,3.4685,3.4720,3.4685,3.4720,73
2012-09-03,11:30:00,3.4715,3.4720,3.4700,3.4705,23
2012-09-03,11:35:00,3.4705,3.4745,3.4705,3.4735,126
2012-09-03,11:40:00,3.4740,3.4760,3.4735,3.4745,105
2012-09-03,11:45:00,3.4750,3.4750,3.4735,3.4735,17
2012-09-03,11:50:00,3.4735,3.4770,3.4725,3.4750,96
2012-09-03,11:55:00,3.4755,3.4770,3.4735,3.4735,18
2012-09-03,12:00:00,3.4735,3.4750,3.4735,3.4750,11
2012-09-03,12:05:00,3.4745,3.4745,3.4720,3.4720,9
2012-09-03,12:10:00,3.4715,3.4720,3.4715,3.4720,14
2012-09-03,12:15:00,3.4725,3.4730,3.4725,3.4730,2
2012-09-03,12:20:00,3.4730,3.4730,3.4730,3.4730,1
2012-09-03,12:25:00,3.4730,3.4750,3.4730,3.4745,29
2012-09-03,12:30:00,3.4740,3.4775,3.4740,3.4775,91
2012-09-03,12:35:00,3.4770,3.4800,3.4760,3.4800,193
2012-09-03,12:40:00,3.4800,3.4810,3.4795,3.4800,69
2012-09-03,12:45:00,3.4805,3.4810,3.4780,3.4780,31
2012-09-03,12:50:00,3.4785,3.4820,3.4785,3.4810,101
2012-09-03,12:55:00,3.4815,3.4850,3.4815,3.4845,196
2012-09-03,13:00:00,3.4845,3.4845,3.4795,3.4800,86
2012-09-03,13:05:00,3.4795,3.4805,3.4790,3.4800,36
2012-09-03,13:10:00,3.4795,3.4795,3.4780,3.4780,32
2012-09-03,13:15:00,3.4780,3.4795,3.4780,3.4780,35
2012-09-03,13:20:00,3.4775,3.4775,3.4755,3.4755,47
2012-09-03,13:25:00,3.4760,3.4775,3.4760,3.4765,18
2012-09-03,13:30:00,3.4765,3.4795,3.4730,3.4780,202
2012-09-03,13:35:00,3.4780,3.4830,3.4780,3.4820,251
2012-09-03,13:40:00,3.4825,3.4835,3.4810,3.4835,136
2012-09-03,13:45:00,3.4835,3.4835,3.4790,3.4795,103
2012-09-03,13:50:00,3.4790,3.4820,3.4785,3.4815,111
2012-09-03,13:55:00,3.4810,3.4815,3.4795,3.4795,81
2012-09-03,14:00:00,3.4800,3.4820,3.4790,3.4800,79
2012-09-03,14:05:00,3.4795,3.4815,3.4790,3.4810,133
2012-09-03,14:10:00,3.4815,3.4840,3.4805,3.4835,202
2012-09-03,14:15:00,3.4830,3.4905,3.4830,3.4905,427
2012-09-03,14:20:00,3.4905,3.4910,3.4870,3.4875,215
2012-09-03,14:25:00,3.4875,3.4875,3.4845,3.4850,198
2012-09-03,14:30:00,3.4850,3.4850,3.4820,3.4830,106
2012-09-03,14:35:00,3.4825,3.4830,3.4820,3.4820,33
2012-09-03,14:40:00,3.4820,3.4825,3.4815,3.4820,65
2012-09-03,14:45:00,3.4820,3.4820,3.4785,3.4795,129
2012-09-03,14:50:00,3.4795,3.4825,3.4795,3.4815,179
2012-09-03,14:55:00,3.4815,3.4825,3.4790,3.4825,134
2012-09-03,15:00:00,3.4820,3.4825,3.4800,3.4820,153
2012-09-03,15:05:00,3.4815,3.4815,3.4745,3.4760,218
2012-09-03,15:10:00,3.4765,3.4815,3.4755,3.4815,82
2012-09-03,15:15:00,3.4810,3.4825,3.4810,3.4825,105
2012-09-03,15:20:00,3.4830,3.4865,3.4810,3.4820,117
2012-09-03,15:25:00,3.4820,3.4835,3.4810,3.4825,57
2012-09-03,15:30:00,3.4820,3.4875,3.4820,3.4875,132
2012-09-03,15:35:00,3.4870,3.4900,3.4870,3.4885,186
2012-09-03,15:40:00,3.4890,3.4940,3.4885,3.4935,183
2012-09-03,15:45:00,3.4935,3.4940,3.4900,3.4910,134
2012-09-03,15:50:00,3.4915,3.4925,3.4915,3.4915,60
2012-09-03,15:55:00,3.4910,3.4920,3.4905,3.4910,80
2012-09-03,16:00:00,3.4910,3.4930,3.4905,3.4925,150
2012-09-03,16:05:00,3.4920,3.4920,3.4900,3.4920,62
2012-09-03,16:10:00,3.4915,3.5000,3.4915,3.4990,702
2012-09-03,16:15:00,3.4990,3.4995,3.4950,3.4955,100
2012-09-03,16:20:00,3.4955,3.4960,3.4930,3.4930,81
2012-09-03,16:25:00,3.4930,3.4945,3.4925,3.4925,67
2012-09-03,16:30:00,3.4940,3.4950,3.4930,3.4945,54
2012-09-03,16:35:00,3.4950,3.4950,3.4910,3.4920,117
2012-09-03,16:40:00,3.4915,3.4920,3.4875,3.4880,158
2012-09-03,16:45:00,3.4880,3.4900,3.4875,3.4895,77
2012-09-03,16:50:00,3.4900,3.4910,3.4880,3.4880,86
2012-09-03,16:55:00,3.4875,3.4890,3.4870,3.4870,103
2012-09-03,17:00:00,3.4870,3.4875,3.4845,3.4845,91
2012-09-03,17:05:00,3.4845,3.4870,3.4835,3.4870,70
2012-09-03,17:10:00,3.4870,3.4875,3.4855,3.4860,60
2012-09-03,17:15:00,3.4860,3.4865,3.4850,3.4855,37
2012-09-03,17:20:00,3.4850,3.4875,3.4850,3.4850,71
2012-09-03,17:25:00,3.4850,3.4850,3.4825,3.4830,61
2012-09-03,17:30:00,3.4830,3.4845,3.4815,3.4820,84
2012-09-03,17:35:00,3.4825,3.4830,3.4815,3.4825,38
2012-09-03,17:40:00,3.4825,3.4870,3.4820,3.4870,78
2012-09-03,17:45:00,3.4865,3.4875,3.4855,3.4870,108
2012-09-03,17:50:00,3.4875,3.4875,3.4815,3.4825,109
2012-09-03,17:55:00,3.4825,3.4840,3.4825,3.4830,33
2012-09-03,18:00:00,3.4830,3.4855,3.4815,3.4845,73
2012-09-03,18:05:00,3.4840,3.4860,3.4840,3.4845,96
2012-09-03,18:10:00,3.4845,3.4855,3.4845,3.4855,44
2012-09-03,18:15:00,3.4860,3.4860,3.4845,3.4855,41
2012-09-03,18:20:00,3.4855,3.4865,3.4850,3.4865,36
2012-09-03,18:25:00,3.4865,3.4885,3.4850,3.4855,71
2012-09-03,18:30:00,3.4860,3.4860,3.4840,3.4845,110
2012-09-03,18:35:00,3.4840,3.4845,3.4840,3.4845,32
2012-09-03,18:40:00,3.4840,3.4850,3.4835,3.4845,47
2012-09-03,18:45:00,3.4840,3.4845,3.4835,3.4840,50
2012-09-03,18:50:00,3.4840,3.4840,3.4825,3.4825,93
2012-09-03,18:55:00,3.4830,3.4830,3.4815,3.4820,102
2012-09-03,19:00:00,3.4820,3.4840,3.4810,3.4815,66
2012-09-03,19:05:00,3.4810,3.4820,3.4800,3.4820,58
2012-09-03,19:10:00,3.4815,3.4820,3.4805,3.4805,46
2012-09-03,19:15:00,3.4800,3.4810,3.4800,3.4810,29
2012-09-03,19:20:00,3.4810,3.4810,3.4800,3.4800,38
2012-09-03,19:25:00,3.4800,3.4810,3.4795,3.4800,54
2012-09-03,19:30:00,3.4800,3.4800,3.4775,3.4795,77
2012-09-03,19:35:00,3.4810,3.4820,3.4785,3.4790,66
2012-09-03,19:40:00,3.4785,3.4805,3.4760,3.4785,128
2012-09-03,19:45:00,3.4785,3.4800,3.4775,3.4795,52
2012-09-03,19:50:00,3.4790,3.4790,3.4750,3.4760,68
2012-09-03,19:55:00,3.4760,3.4795,3.4755,3.4795,81
2012-09-03,20:00:00,3.4790,3.4815,3.4790,3.4800,99
2012-09-03,20:05:00,3.4795,3.4825,3.4795,3.4805,106
2012-09-03,20:10:00,3.4810,3.4820,3.4805,3.4810,128
2012-09-03,20:15:00,3.4810,3.4835,3.4805,3.4835,159
2012-09-03,20:20:00,3.4835,3.4850,3.4830,3.4845,83
2012-09-03,20:25:00,3.4845,3.4845,3.4805,3.4830,103
2012-09-03,20:30:00,3.4825,3.4835,3.4805,3.4820,76
2012-09-03,20:35:00,3.4820,3.4835,3.4805,3.4810,42
2012-09-03,20:40:00,3.4815,3.4820,3.4800,3.4800,52
2012-09-03,20:45:00,3.4805,3.4830,3.4795,3.4815,41
2012-09-03,20:50:00,3.4820,3.4850,3.4820,3.4840,153
2012-09-03,20:55:00,3.4830,3.4835,3.4810,3.4815,59
2012-09-03,21:00:00,3.4815,3.4820,3.4795,3.4800,82
2012-09-03,21:05:00,3.4805,3.4830,3.4800,3.4820,71
2012-09-03,21:10:00,3.4820,3.4840,3.4820,3.4830,57
2012-09-03,21:15:00,3.4830,3.4835,3.4825,3.4825,40
2012-09-03,21:20:00,3.4825,3.4840,3.4820,3.4825,85
2012-09-03,21:25:00,3.4830,3.4830,3.4810,3.4810,58
2012-09-03,21:30:00,3.4815,3.4815,3.4805,3.4810,40
2012-09-03,21:35:00,3.4810,3.4815,3.4805,3.4805,44
2012-09-03,21:40:00,3.4805,3.4810,3.4800,3.4805,45
2012-09-03,21:45:00,3.4805,3.4815,3.4805,3.4815,40
2012-09-03,21:50:00,3.4815,3.4825,3.4810,3.4820,64
2012-09-03,21:55:00,3.4815,3.4840,3.4815,3.4820,188
2012-09-03,22:00:00,3.4820,3.4850,3.4810,3.4840,126
2012-09-03,22:05:00,3.4840,3.4850,3.4825,3.4830,95
2012-09-03,22:10:00,3.4825,3.4835,3.4820,3.4825,57
2012-09-03,22:15:00,3.4820,3.4825,3.4815,3.4815,37
2012-09-03,22:20:00,3.4815,3.4815,3.4810,3.4815,39
2012-09-03,22:25:00,3.4815,3.4820,3.4810,3.4815,33
2012-09-03,22:30:00,3.4815,3.4830,3.4810,3.4825,43
2012-09-03,22:35:00,3.4830,3.4830,3.4820,3.4830,43
2012-09-03,22:40:00,3.4830,3.4840,3.4820,3.4840,90
2012-09-03,22:45:00,3.4835,3.4835,3.4825,3.4825,28
2012-09-03,22:50:00,3.4820,3.4835,3.4820,3.4825,48
2012-09-03,22:55:00,3.4830,3.4840,3.4820,3.4830,118
2012-09-03,23:00:00,3.4835,3.4840,3.4825,3.4835,166
2012-09-03,23:05:00,3.4840,3.4845,3.4825,3.4825,140
2012-09-03,23:10:00,3.4825,3.4905,3.4825,3.4905,312
2012-09-03,23:15:00,3.4905,3.4960,3.4905,3.4930,316
2012-09-03,23:20:00,3.4935,3.4935,3.4860,3.4895,193
2012-09-03,23:25:00,3.4895,3.4935,3.4885,3.4925,187
2012-09-03,23:30:00,3.4915,3.4915,3.4865,3.4870,99
2012-09-03,23:35:00,3.4875,3.4900,3.4865,3.4890,62
2012-09-03,23:40:00,3.4885,3.4895,3.4885,3.4890,30
2012-09-03,23:45:00,3.4890,3.4925,3.4890,3.4890,80
2012-09-03,23:50:00,3.4885,3.4900,3.4885,3.4885,37
2012-09-03,23:55:00,3.4885,3.4885,3.4855,3.4855,34
2012-09-04,00:00:00,3.4865,3.4895,3.4845,3.4845,68
2012-09-04,00:05:00,3.4840,3.4865,3.4840,3.4845,45
2012-09-04,00:10:00,3.4845,3.4855,3.4845,3.4845,24
2012-09-04,00:15:00,3.4850,3.4885,3.4840,3.4865,31
2012-09-04,00:20:00,3.4860,3.4860,3.4840,3.4840,23
2012-09-04,00:25:00,3.4840,3.4860,3.4840,3.4850,42
2012-09-04,00:30:00,3.4865,3.4870,3.4840,3.4840,38
2012-09-04,00:35:00,3.4840,3.4850,3.4825,3.4825,32
2012-09-04,00:40:00,3.4835,3.4840,3.4820,3.4840,36
2012-09-04,00:45:00,3.4830,3.4835,3.4810,3.4810,42
2012-09-04,00:50:00,3.4810,3.4825,3.4775,3.4795,180
2012-09-04,00:55:00,3.4790,3.4825,3.4785,3.4815,49
2012-09-04,01:00:00,3.4815,3.4825,3.4795,3.4805,34
2012-09-04,01:05:00,3.4810,3.4810,3.4805,3.4805,4
2012-09-04,01:10:00,3.4815,3.4825,3.4805,3.4805,10
2012-09-04,06:00:00,3.4800,3.4890,3.4800,3.4855,46
2012-09-04,06:05:00,3.4855,3.4855,3.4840,3.4850,12
2012-09-04,06:10:00,3.4840,3.4840,3.4820,3.4820,11
2012-09-04,06:15:00,3.4820,3.4820,3.4815,3.4820,8
2012-09-04,06:20:00,3.4815,3.4815,3.4815,3.4815,4
2012-09-04,06:25:00,3.4825,3.4825,3.4815,3.4815,9
2012-09-04,06:30:00,3.4835,3.4835,3.4835,3.4835,1
2012-09-04,06:35:00,3.4820,3.4830,3.4820,3.4830,4
2012-09-04,06:45:00,3.4840,3.4855,3.4840,3.4855,7
2012-09-04,06:50:00,3.4845,3.4845,3.4825,3.4825,7
2012-09-04,06:55:00,3.4835,3.4835,3.4835,3.4835,2
2012-09-04,07:00:00,3.4835,3.4860,3.4835,3.4855,18
2012-09-04,07:05:00,3.4860,3.4860,3.4860,3.4860,2
2012-09-04,07:10:00,3.4860,3.4865,3.4860,3.4865,4
2012-09-04,07:15:00,3.4860,3.4865,3.4855,3.4855,14
2012-09-04,07:30:00,3.4855,3.4865,3.4855,3.4865,11
2012-09-04,07:35:00,3.4845,3.4850,3.4840,3.4840,13
2012-09-04,07:45:00,3.4850,3.4860,3.4850,3.4860,8
2012-09-04,07:55:00,3.4855,3.4855,3.4850,3.4850,4
2012-09-04,08:00:00,3.4845,3.4860,3.4840,3.4845,58
2012-09-04,08:05:00,3.4850,3.4850,3.4830,3.4830,42
2012-09-04,08:10:00,3.4830,3.4855,3.4830,3.4840,12
2012-09-04,08:15:00,3.4850,3.4865,3.4850,3.4865,19
2012-09-04,08:20:00,3.4855,3.4870,3.4850,3.4870,11
2012-09-04,08:25:00,3.4875,3.4880,3.4875,3.4880,27
2012-09-04,08:30:00,3.4880,3.4880,3.4860,3.4865,18
2012-09-04,08:35:00,3.4870,3.4890,3.4865,3.4890,22
2012-09-04,08:40:00,3.4890,3.4930,3.4890,3.4910,125
2012-09-04,08:45:00,3.4910,3.4935,3.4910,3.4935,33
2012-09-04,08:50:00,3.4940,3.4940,3.4915,3.4920,47
2012-09-04,08:55:00,3.4915,3.4930,3.4900,3.4930,79
2012-09-04,09:00:00,3.4925,3.4955,3.4910,3.4915,388
2012-09-04,09:05:00,3.4905,3.4905,3.4860,3.4865,142
2012-09-04,09:10:00,3.4865,3.4870,3.4820,3.4850,157
2012-09-04,09:15:00,3.4850,3.4850,3.4815,3.4820,100
2012-09-04,09:20:00,3.4830,3.4845,3.4830,3.4840,51
2012-09-04,09:25:00,3.4840,3.4850,3.4800,3.4800,145
2012-09-04,09:30:00,3.4795,3.4795,3.4755,3.4770,256
2012-09-04,09:35:00,3.4770,3.4800,3.4740,3.4795,257
2012-09-04,09:40:00,3.4795,3.4825,3.4775,3.4810,255
2012-09-04,09:45:00,3.4810,3.4815,3.4765,3.4785,97
2012-09-04,09:50:00,3.4795,3.4810,3.4785,3.4805,83
2012-09-04,09:55:00,3.4800,3.4810,3.4785,3.4790,47
2012-09-04,10:00:00,3.4785,3.4790,3.4755,3.4775,136
2012-09-04,10:05:00,3.4765,3.4805,3.4765,3.4795,74
2012-09-04,10:10:00,3.4800,3.4805,3.4785,3.4790,79
2012-09-04,10:15:00,3.4800,3.4840,3.4800,3.4830,118
2012-09-04,10:20:00,3.4830,3.4830,3.4820,3.4830,50
2012-09-04,10:25:00,3.4825,3.4830,3.4820,3.4825,19
2012-09-04,10:30:00,3.4820,3.4820,3.4785,3.4800,108
2012-09-04,10:35:00,3.4795,3.4820,3.4790,3.4820,40
2012-09-04,10:40:00,3.4815,3.4860,3.4810,3.4840,126
2012-09-04,10:45:00,3.4845,3.4855,3.4825,3.4825,34
2012-09-04,10:50:00,3.4820,3.4835,3.4815,3.4825,53
2012-09-04,10:55:00,3.4820,3.4830,3.4810,3.4810,47
2012-09-04,11:00:00,3.4810,3.4825,3.4805,3.4820,24
2012-09-04,11:05:00,3.4825,3.4900,3.4825,3.4875,196
2012-09-04,11:10:00,3.4875,3.4875,3.4840,3.4840,21
2012-09-04,11:15:00,3.4840,3.4855,3.4840,3.4855,3
2012-09-04,11:20:00,3.4850,3.4855,3.4830,3.4830,33
2012-09-04,11:25:00,3.4825,3.4830,3.4810,3.4810,62
2012-09-04,11:30:00,3.4810,3.4820,3.4805,3.4820,17
2012-09-04,11:35:00,3.4815,3.4820,3.4815,3.4820,6
2012-09-04,11:40:00,3.4830,3.4845,3.4830,3.4835,10
2012-09-04,11:50:00,3.4845,3.4845,3.4845,3.4845,1
2012-09-04,11:55:00,3.4835,3.4835,3.4835,3.4835,1
2012-09-04,12:00:00,3.4835,3.4835,3.4820,3.4835,25
2012-09-04,12:05:00,3.4825,3.4825,3.4825,3.4825,2
2012-09-04,12:10:00,3.4825,3.4830,3.4820,3.4830,7
2012-09-04,12:20:00,3.4830,3.4835,3.4830,3.4835,13
2012-09-04,12:25:00,3.4835,3.4835,3.4835,3.4835,1
2012-09-04,12:30:00,3.4835,3.4900,3.4835,3.4860,140
2012-09-04,12:35:00,3.4865,3.4885,3.4850,3.4870,53
2012-09-04,12:40:00,3.4865,3.4875,3.4865,3.4875,10
2012-09-04,12:45:00,3.4880,3.4895,3.4870,3.4895,33
2012-09-04,12:50:00,3.4895,3.4905,3.4880,3.4895,80
2012-09-04,12:55:00,3.4890,3.4890,3.4870,3.4880,50
2012-09-04,13:00:00,3.4875,3.4890,3.4875,3.4885,61
2012-09-04,13:05:00,3.4880,3.4890,3.4875,3.4885,18
2012-09-04,13:10:00,3.4890,3.4890,3.4880,3.4880,24
2012-09-04,13:15:00,3.4880,3.4880,3.4865,3.4865,55
2012-09-04,13:20:00,3.4870,3.4875,3.4865,3.4865,26
2012-09-04,13:25:00,3.4865,3.4870,3.4860,3.4870,18
2012-09-04,13:30:00,3.4870,3.4870,3.4815,3.4830,252
2012-09-04,13:35:00,3.4830,3.4840,3.4830,3.4835,37
2012-09-04,13:40:00,3.4835,3.4840,3.4830,3.4840,18
2012-09-04,13:45:00,3.4835,3.4835,3.4805,3.4820,48
2012-09-04,13:50:00,3.4820,3.4820,3.4785,3.4785,143
2012-09-04,13:55:00,3.4780,3.4810,3.4780,3.4795,74
2012-09-04,14:00:00,3.4800,3.4800,3.4775,3.4790,107
2012-09-04,14:05:00,3.4790,3.4790,3.4780,3.4785,80
2012-09-04,14:10:00,3.4790,3.4825,3.4790,3.4820,111
2012-09-04,14:15:00,3.4820,3.4825,3.4800,3.4820,66
2012-09-04,14:20:00,3.4825,3.4830,3.4795,3.4805,63
2012-09-04,14:25:00,3.4810,3.4810,3.4775,3.4785,126
2012-09-04,14:30:00,3.4780,3.4810,3.4770,3.4775,229
2012-09-04,14:35:00,3.4770,3.4790,3.4770,3.4780,108
2012-09-04,14:40:00,3.4780,3.4795,3.4770,3.4770,88
2012-09-04,14:45:00,3.4770,3.4825,3.4765,3.4815,111
2012-09-04,14:50:00,3.4810,3.4825,3.4805,3.4825,58
2012-09-04,14:55:00,3.4830,3.4865,3.4825,3.4855,225
2012-09-04,15:00:00,3.4855,3.4855,3.4835,3.4835,58
2012-09-04,15:05:00,3.4830,3.4835,3.4790,3.4820,184
2012-09-04,15:10:00,3.4825,3.4825,3.4805,3.4810,131
2012-09-04,15:15:00,3.4805,3.4815,3.4795,3.4815,67
2012-09-04,15:20:00,3.4810,3.4820,3.4795,3.4815,50
2012-09-04,15:25:00,3.4810,3.4850,3.4800,3.4845,122
2012-09-04,15:30:00,3.4850,3.4900,3.4850,3.4885,288
2012-09-04,15:35:00,3.4885,3.4890,3.4865,3.4880,163
2012-09-04,15:40:00,3.4885,3.4885,3.4880,3.4885,35
2012-09-04,15:45:00,3.4885,3.4890,3.4865,3.4865,99
2012-09-04,15:50:00,3.4870,3.4870,3.4830,3.4835,198
2012-09-04,15:55:00,3.4835,3.4850,3.4825,3.4845,53
2012-09-04,16:00:00,3.4845,3.4865,3.4840,3.4850,102
2012-09-04,16:05:00,3.4855,3.4875,3.4855,3.4875,77
2012-09-04,16:10:00,3.4875,3.4875,3.4860,3.4860,66
2012-09-04,16:15:00,3.4865,3.4865,3.4830,3.4840,104
2012-09-04,16:20:00,3.4845,3.4870,3.4845,3.4855,26
2012-09-04,16:25:00,3.4860,3.4870,3.4850,3.4865,43
2012-09-04,16:30:00,3.4860,3.4865,3.4830,3.4840,44
2012-09-04,16:35:00,3.4835,3.4860,3.4835,3.4860,29
2012-09-04,16:40:00,3.4855,3.4875,3.4850,3.4860,40
2012-09-04,16:45:00,3.4860,3.4865,3.4850,3.4855,28
2012-09-04,16:50:00,3.4855,3.4870,3.4855,3.4865,19
2012-09-04,16:55:00,3.4860,3.4865,3.4835,3.4845,66
2012-09-04,17:00:00,3.4840,3.4855,3.4830,3.4850,94
2012-09-04,17:05:00,3.4845,3.4845,3.4830,3.4835,54
2012-09-04,17:10:00,3.4835,3.4845,3.4795,3.4800,148
2012-09-04,17:15:00,3.4795,3.4810,3.4775,3.4785,150
2012-09-04,17:20:00,3.4780,3.4795,3.4775,3.4790,44
2012-09-04,17:25:00,3.4790,3.4820,3.4785,3.4820,61
2012-09-04,17:30:00,3.4820,3.4820,3.4805,3.4805,172
2012-09-04,17:35:00,3.4815,3.4840,3.4815,3.4835,67
2012-09-04,17:40:00,3.4840,3.4845,3.4830,3.4845,57
2012-09-04,17:45:00,3.4840,3.4845,3.4840,3.4840,49
2012-09-04,17:50:00,3.4840,3.4850,3.4835,3.4835,25
2012-09-04,17:55:00,3.4835,3.4845,3.4835,3.4845,13
2012-09-04,18:00:00,3.4845,3.4880,3.4845,3.4875,257
2012-09-04,18:05:00,3.4875,3.4900,3.4865,3.4885,195
2012-09-04,18:10:00,3.4885,3.4890,3.4865,3.4870,71
2012-09-04,18:15:00,3.4870,3.4895,3.4870,3.4885,133
2012-09-04,18:20:00,3.4890,3.4890,3.4850,3.4850,118
2012-09-04,18:25:00,3.4855,3.4880,3.4855,3.4870,42
2012-09-04,18:30:00,3.4865,3.4870,3.4855,3.4865,42
2012-09-04,18:35:00,3.4860,3.4865,3.4855,3.4860,22
2012-09-04,18:40:00,3.4855,3.4860,3.4845,3.4860,92
2012-09-04,18:45:00,3.4855,3.4870,3.4850,3.4865,83
2012-09-04,18:50:00,3.4860,3.4860,3.4835,3.4835,65
2012-09-04,18:55:00,3.4835,3.4840,3.4815,3.4835,130
2012-09-04,19:00:00,3.4835,3.4835,3.4805,3.4815,192
2012-09-04,19:05:00,3.4805,3.4815,3.4790,3.4815,80
2012-09-04,19:10:00,3.4805,3.4810,3.4800,3.4800,58
2012-09-04,19:15:00,3.4800,3.4800,3.4780,3.4790,56
2012-09-04,19:20:00,3.4785,3.4820,3.4785,3.4815,85
2012-09-04,19:25:00,3.4815,3.4815,3.4795,3.4805,46
2012-09-04,19:30:00,3.4810,3.4810,3.4765,3.4770,107
2012-09-04,19:35:00,3.4770,3.4790,3.4755,3.4790,107
2012-09-04,19:40:00,3.4790,3.4800,3.4780,3.4800,52
2012-09-04,19:45:00,3.4795,3.4800,3.4785,3.4795,29
2012-09-04,19:50:00,3.4795,3.4815,3.4790,3.4815,87
2012-09-04,19:55:00,3.4815,3.4830,3.4815,3.4820,65
2012-09-04,20:00:00,3.4825,3.4845,3.4820,3.4845,114
2012-09-04,20:05:00,3.4840,3.4875,3.4840,3.4870,321
2012-09-04,20:10:00,3.4875,3.4940,3.4860,3.4865,1395
2012-09-04,20:15:00,3.4870,3.4905,3.4870,3.4895,262
2012-09-04,20:20:00,3.4895,3.4900,3.4785,3.4825,656
2012-09-04,20:25:00,3.4825,3.4845,3.4825,3.4830,117
2012-09-04,20:30:00,3.4835,3.4865,3.4810,3.4865,203
2012-09-04,20:35:00,3.4860,3.4875,3.4845,3.4845,133
2012-09-04,20:40:00,3.4850,3.4865,3.4825,3.4845,206
2012-09-04,20:45:00,3.4845,3.4850,3.4815,3.4845,202
2012-09-04,20:50:00,3.4845,3.4850,3.4830,3.4830,103
2012-09-04,20:55:00,3.4830,3.4835,3.4815,3.4815,86
2012-09-04,21:00:00,3.4810,3.4810,3.4780,3.4790,240
2012-09-04,21:05:00,3.4795,3.4800,3.4750,3.4750,291
2012-09-04,21:10:00,3.4750,3.4790,3.4745,3.4780,198
2012-09-04,21:15:00,3.4780,3.4800,3.4770,3.4780,194
2012-09-04,21:20:00,3.4775,3.4785,3.4760,3.4785,161
2012-09-04,21:25:00,3.4785,3.4805,3.4785,3.4800,83
2012-09-04,21:30:00,3.4810,3.4815,3.4750,3.4785,206
2012-09-04,21:35:00,3.4785,3.4795,3.4725,3.4740,605
2012-09-04,21:40:00,3.4740,3.4745,3.4680,3.4690,1097
2012-09-04,21:45:00,3.4690,3.4760,3.4690,3.4750,273
2012-09-04,21:50:00,3.4755,3.4755,3.4735,3.4755,86
2012-09-04,21:55:00,3.4760,3.4765,3.4745,3.4745,140
2012-09-04,22:00:00,3.4740,3.4780,3.4725,3.4775,407
2012-09-04,22:05:00,3.4775,3.4790,3.4690,3.4695,493
2012-09-04,22:10:00,3.4695,3.4750,3.4685,3.4700,590
2012-09-04,22:15:00,3.4705,3.4740,3.4700,3.4730,170
2012-09-04,22:20:00,3.4730,3.4730,3.4665,3.4680,466
2012-09-04,22:25:00,3.4685,3.4690,3.4645,3.4660,299
2012-09-04,22:30:00,3.4655,3.4665,3.4620,3.4645,615
2012-09-04,22:35:00,3.4645,3.4720,3.4620,3.4680,501
2012-09-04,22:40:00,3.4685,3.4685,3.4630,3.4660,315
2012-09-04,22:45:00,3.4650,3.4670,3.4625,3.4645,316
2012-09-04,22:50:00,3.4645,3.4705,3.4640,3.4695,353
2012-09-04,22:55:00,3.4695,3.4700,3.4660,3.4675,171
2012-09-04,23:00:00,3.4670,3.4715,3.4645,3.4710,340
2012-09-04,23:05:00,3.4705,3.4755,3.4690,3.4735,311
2012-09-04,23:10:00,3.4740,3.4765,3.4715,3.4740,158
2012-09-04,23:15:00,3.4740,3.4760,3.4730,3.4745,178
2012-09-04,23:20:00,3.4745,3.4755,3.4715,3.4730,150
2012-09-04,23:25:00,3.4730,3.4755,3.4725,3.4740,112
2012-09-04,23:30:00,3.4740,3.4755,3.4725,3.4725,125
2012-09-04,23:35:00,3.4725,3.4760,3.4720,3.4760,89
2012-09-04,23:40:00,3.4760,3.4760,3.4695,3.4695,249
2012-09-04,23:45:00,3.4690,3.4710,3.4680,3.4705,183
2012-09-04,23:50:00,3.4705,3.4710,3.4680,3.4680,227
2012-09-04,23:55:00,3.4680,3.4710,3.4675,3.4700,135
2012-09-05,00:00:00,3.4700,3.4705,3.4665,3.4685,107
2012-09-05,00:05:00,3.4680,3.4700,3.4670,3.4700,72
2012-09-05,00:10:00,3.4700,3.4705,3.4685,3.4690,55
2012-09-05,00:15:00,3.4685,3.4695,3.4670,3.4670,92
2012-09-05,00:20:00,3.4670,3.4690,3.4665,3.4675,56
2012-09-05,00:25:00,3.4670,3.4680,3.4660,3.4670,72
2012-09-05,00:30:00,3.4675,3.4690,3.4670,3.4680,137
2012-09-05,00:35:00,3.4680,3.4690,3.4675,3.4680,110
2012-09-05,00:40:00,3.4680,3.4710,3.4675,3.4705,174
2012-09-05,00:45:00,3.4710,3.4725,3.4685,3.4690,215
2012-09-05,00:50:00,3.4690,3.4710,3.4675,3.4710,159
2012-09-05,00:55:00,3.4710,3.4710,3.4665,3.4690,871
2012-09-05,01:00:00,3.4690,3.4710,3.4690,3.4705,133
2012-09-05,01:05:00,3.4710,3.4715,3.4690,3.4695,70
2012-09-05,01:10:00,3.4695,3.4705,3.4695,3.4700,52
2012-09-05,01:15:00,3.4700,3.4715,3.4695,3.4700,105
2012-09-05,01:20:00,3.4695,3.4705,3.4685,3.4700,104
2012-09-05,01:25:00,3.4695,3.4715,3.4685,3.4715,128
2012-09-05,01:30:00,3.4715,3.4720,3.4700,3.4705,88
2012-09-05,01:35:00,3.4705,3.4720,3.4705,3.4720,50
2012-09-05,01:40:00,3.4715,3.4715,3.4690,3.4695,56
2012-09-05,01:45:00,3.4700,3.4700,3.4690,3.4690,38
2012-09-05,01:50:00,3.4690,3.4705,3.4690,3.4700,62
2012-09-05,01:55:00,3.4695,3.4705,3.4695,3.4700,47
2012-09-05,02:00:00,3.4695,3.4700,3.4690,3.4695,52
2012-09-05,02:05:00,3.4700,3.4720,3.4695,3.4715,78
2012-09-05,02:10:00,3.4720,3.4725,3.4710,3.4715,50
2012-09-05,02:15:00,3.4715,3.4720,3.4715,3.4720,15
2012-09-05,02:20:00,3.4720,3.4735,3.4710,3.4710,44
2012-09-05,02:25:00,3.4715,3.4740,3.4715,3.4730,30
2012-09-05,02:30:00,3.4730,3.4740,3.4725,3.4740,48
2012-09-05,02:35:00,3.4740,3.4785,3.4740,3.4755,294
2012-09-05,02:40:00,3.4760,3.4770,3.4740,3.4750,41
2012-09-05,02:45:00,3.4765,3.4770,3.4750,3.4750,53
2012-09-05,02:50:00,3.4765,3.4770,3.4725,3.4725,48
2012-09-05,02:55:00,3.4725,3.4740,3.4725,3.4740,15
2012-09-05,03:00:00,3.4745,3.4755,3.4745,3.4750,26
2012-09-05,03:05:00,3.4740,3.4745,3.4735,3.4735,7
2012-09-05,03:10:00,3.4740,3.4750,3.4740,3.4750,5
2012-09-05,03:15:00,3.4735,3.4750,3.4735,3.4750,14
2012-09-05,03:20:00,3.4750,3.4750,3.4740,3.4740,3
2012-09-05,03:25:00,3.4740,3.4755,3.4740,3.4750,20
2012-09-05,03:30:00,3.4755,3.4760,3.4690,3.4740,30
2012-09-05,03:35:00,3.4740,3.4740,3.4695,3.4695,67
2012-09-05,03:40:00,3.4695,3.4715,3.4695,3.4705,37
2012-09-05,03:45:00,3.4705,3.4730,3.4705,3.4715,25
2012-09-05,03:50:00,3.4715,3.4755,3.4715,3.4750,59
2012-09-05,03:55:00,3.4750,3.4750,3.4725,3.4730,34
2012-09-05,04:00:00,3.4725,3.4730,3.4705,3.4715,30
2012-09-05,04:05:00,3.4715,3.4715,3.4715,3.4715,1
2012-09-05,04:10:00,3.4715,3.4720,3.4710,3.4720,15
2012-09-05,04:15:00,3.4725,3.4725,3.4715,3.4715,8
2012-09-05,04:20:00,3.4725,3.4735,3.4705,3.4705,19
2012-09-05,04:25:00,3.4710,3.4715,3.4710,3.4715,15
2012-09-05,04:30:00,3.4715,3.4725,3.4715,3.4720,11
2012-09-05,04:35:00,3.4720,3.4720,3.4720,3.4720,1
2012-09-05,04:40:00,3.4720,3.4730,3.4710,3.4710,4
2012-09-05,04:45:00,3.4710,3.4725,3.4710,3.4725,8
2012-09-05,04:50:00,3.4715,3.4725,3.4705,3.4705,8
2012-09-05,04:55:00,3.4710,3.4710,3.4705,3.4705,6
2012-09-05,05:00:00,3.4705,3.4735,3.4705,3.4725,26
2012-09-05,05:05:00,3.4715,3.4730,3.4710,3.4710,10
2012-09-05,05:10:00,3.4730,3.4760,3.4730,3.4760,28
2012-09-05,06:00:00,3.4750,3.4760,3.4740,3.4750,23
2012-09-05,06:05:00,3.4750,3.4750,3.4750,3.4750,1
2012-09-05,06:10:00,3.4750,3.4750,3.4750,3.4750,1
2012-09-05,06:15:00,3.4760,3.4760,3.4750,3.4750,3
2012-09-05,06:20:00,3.4750,3.4755,3.4745,3.4745,5
2012-09-05,06:25:00,3.4740,3.4740,3.4740,3.4740,3
2012-09-05,06:30:00,3.4745,3.4745,3.4730,3.4730,11
2012-09-05,06:35:00,3.4735,3.4735,3.4725,3.4730,5
2012-09-05,06:40:00,3.4715,3.4715,3.4700,3.4700,22
2012-09-05,06:45:00,3.4700,3.4700,3.4700,3.4700,3
2012-09-05,06:50:00,3.4710,3.4710,3.4710,3.4710,2
2012-09-05,06:55:00,3.4705,3.4705,3.4705,3.4705,1
2012-09-05,07:00:00,3.4705,3.4715,3.4705,3.4715,3
2012-09-05,07:05:00,3.4705,3.4710,3.4695,3.4695,30
2012-09-05,07:10:00,3.4705,3.4705,3.4705,3.4705,1
2012-09-05,07:15:00,3.4705,3.4705,3.4700,3.4700,16
2012-09-05,07:20:00,3.4705,3.4715,3.4705,3.4710,8
2012-09-05,07:25:00,3.4705,3.4705,3.4705,3.4705,1
2012-09-05,07:30:00,3.4705,3.4705,3.4695,3.4695,32
2012-09-05,07:35:00,3.4700,3.4700,3.4690,3.4690,241
2012-09-05,07:40:00,3.4690,3.4690,3.4690,3.4690,66
2012-09-05,07:45:00,3.4690,3.4690,3.4690,3.4690,39
2012-09-05,07:50:00,3.4690,3.4730,3.4690,3.4730,27
2012-09-05,07:55:00,3.4725,3.4725,3.4690,3.4690,55
2012-09-05,08:00:00,3.4695,3.4695,3.4690,3.4690,184
2012-09-05,08:05:00,3.4690,3.4730,3.4690,3.4690,242
2012-09-05,08:10:00,3.4690,3.4700,3.4690,3.4690,34
2012-09-05,08:15:00,3.4690,3.4700,3.4690,3.4700,44
2012-09-05,08:20:00,3.4700,3.4705,3.4700,3.4705,19
2012-09-05,08:25:00,3.4710,3.4720,3.4705,3.4720,33
2012-09-05,08:30:00,3.4720,3.4725,3.4705,3.4705,26
2012-09-05,08:35:00,3.4705,3.4710,3.4700,3.4700,11
2012-09-05,08:40:00,3.4705,3.4715,3.4705,3.4715,3
2012-09-05,08:45:00,3.4710,3.4715,3.4705,3.4715,12
2012-09-05,08:50:00,3.4710,3.4720,3.4710,3.4720,9
2012-09-05,08:55:00,3.4710,3.4720,3.4695,3.4710,65
2012-09-05,09:00:00,3.4705,3.4710,3.4675,3.4695,398
2012-09-05,09:05:00,3.4695,3.4700,3.4680,3.4695,137
2012-09-05,09:10:00,3.4690,3.4715,3.4680,3.4680,148
2012-09-05,09:15:00,3.4680,3.4700,3.4665,3.4665,96
2012-09-05,09:20:00,3.4665,3.4685,3.4650,3.4675,208
2012-09-05,09:25:00,3.4680,3.4690,3.4675,3.4680,36
2012-09-05,09:30:00,3.4675,3.4700,3.4660,3.4690,132
2012-09-05,09:35:00,3.4695,3.4730,3.4695,3.4720,213
2012-09-05,09:40:00,3.4715,3.4740,3.4710,3.4730,68
2012-09-05,09:45:00,3.4730,3.4730,3.4705,3.4715,46
2012-09-05,09:50:00,3.4715,3.4725,3.4705,3.4720,67
2012-09-05,09:55:00,3.4715,3.4720,3.4705,3.4720,17
2012-09-05,10:00:00,3.4725,3.4725,3.4710,3.4710,25
2012-09-05,10:05:00,3.4720,3.4725,3.4720,3.4725,14
2012-09-05,10:10:00,3.4715,3.4725,3.4715,3.4720,12
2012-09-05,10:15:00,3.4715,3.4715,3.4710,3.4710,19
2012-09-05,10:20:00,3.4710,3.4715,3.4700,3.4700,15
2012-09-05,10:25:00,3.4700,3.4710,3.4700,3.4710,12
2012-09-05,10:30:00,3.4710,3.4720,3.4700,3.4700,32
2012-09-05,10:35:00,3.4705,3.4710,3.4700,3.4705,16
2012-09-05,10:40:00,3.4705,3.4715,3.4705,3.4710,29
2012-09-05,10:45:00,3.4705,3.4720,3.4705,3.4720,25
2012-09-05,10:50:00,3.4715,3.4740,3.4710,3.4740,45
2012-09-05,10:55:00,3.4730,3.4730,3.4720,3.4720,5
2012-09-05,11:00:00,3.4715,3.4715,3.4710,3.4715,32
2012-09-05,11:05:00,3.4720,3.4745,3.4720,3.4740,68
2012-09-05,11:10:00,3.4745,3.4755,3.4730,3.4730,58
2012-09-05,11:15:00,3.4730,3.4730,3.4725,3.4725,20
2012-09-05,11:20:00,3.4725,3.4730,3.4725,3.4730,4
2012-09-05,11:25:00,3.4735,3.4740,3.4730,3.4740,11
2012-09-05,11:30:00,3.4735,3.4740,3.4730,3.4730,15
2012-09-05,11:35:00,3.4735,3.4740,3.4735,3.4735,7
2012-09-05,11:40:00,3.4730,3.4735,3.4730,3.4735,14
2012-09-05,11:45:00,3.4730,3.4730,3.4730,3.4730,2
2012-09-05,11:50:00,3.4725,3.4725,3.4725,3.4725,6
2012-09-05,11:55:00,3.4725,3.4725,3.4725,3.4725,5
2012-09-05,12:00:00,3.4725,3.4725,3.4715,3.4720,34
2012-09-05,12:05:00,3.4720,3.4720,3.4720,3.4720,3
2012-09-05,12:10:00,3.4720,3.4725,3.4720,3.4725,7
2012-09-05,12:25:00,3.4715,3.4715,3.4705,3.4705,20
2012-09-05,12:30:00,3.4700,3.4710,3.4690,3.4700,88
2012-09-05,12:35:00,3.4705,3.4705,3.4685,3.4690,49
2012-09-05,12:40:00,3.4690,3.4690,3.4680,3.4685,29
2012-09-05,12:45:00,3.4680,3.4685,3.4675,3.4675,82
2012-09-05,12:50:00,3.4675,3.4695,3.4675,3.4695,24
2012-09-05,12:55:00,3.4690,3.4695,3.4690,3.4690,18
2012-09-05,13:00:00,3.4690,3.4690,3.4670,3.4675,118
2012-09-05,13:05:00,3.4670,3.4675,3.4670,3.4670,29
2012-09-05,13:10:00,3.4670,3.4675,3.4660,3.4660,84
2012-09-05,13:15:00,3.4665,3.4675,3.4660,3.4670,27
2012-09-05,13:20:00,3.4665,3.4670,3.4660,3.4670,68
2012-09-05,13:25:00,3.4670,3.4680,3.4660,3.4680,48
2012-09-05,13:30:00,3.4675,3.4680,3.4650,3.4650,186
2012-09-05,13:35:00,3.4650,3.4655,3.4640,3.4640,130
2012-09-05,13:40:00,3.4655,3.4655,3.4640,3.4640,56
2012-09-05,13:45:00,3.4640,3.4655,3.4625,3.4645,164
2012-09-05,13:50:00,3.4645,3.4650,3.4625,3.4625,102
2012-09-05,13:55:00,3.4630,3.4655,3.4625,3.4650,65
2012-09-05,14:00:00,3.4650,3.4650,3.4630,3.4630,136
2012-09-05,14:05:00,3.4620,3.4625,3.4600,3.4605,302
2012-09-05,14:10:00,3.4610,3.4635,3.4610,3.4610,67
2012-09-05,14:15:00,3.4610,3.4620,3.4605,3.4610,104
2012-09-05,14:20:00,3.4605,3.4630,3.4605,3.4620,53
2012-09-05,14:25:00,3.4625,3.4645,3.4625,3.4640,76
2012-09-05,14:30:00,3.4635,3.4650,3.4625,3.4635,120
2012-09-05,14:35:00,3.4630,3.4640,3.4625,3.4635,63
2012-09-05,14:40:00,3.4645,3.4675,3.4640,3.4650,166
2012-09-05,14:45:00,3.4650,3.4650,3.4635,3.4635,38
2012-09-05,14:50:00,3.4640,3.4645,3.4630,3.4630,27
2012-09-05,14:55:00,3.4635,3.4635,3.4575,3.4590,322
2012-09-05,15:00:00,3.4585,3.4605,3.4575,3.4595,180
2012-09-05,15:05:00,3.4610,3.4630,3.4600,3.4620,119
2012-09-05,15:10:00,3.4620,3.4640,3.4610,3.4620,87
2012-09-05,15:15:00,3.4620,3.4630,3.4595,3.4600,210
2012-09-05,15:20:00,3.4605,3.4610,3.4575,3.4590,216
2012-09-05,15:25:00,3.4585,3.4605,3.4525,3.4535,405
2012-09-05,15:30:00,3.4535,3.4560,3.4530,3.4540,187
2012-09-05,15:35:00,3.4540,3.4540,3.4505,3.4530,231
2012-09-05,15:40:00,3.4525,3.4545,3.4520,3.4535,99
2012-09-05,15:45:00,3.4535,3.4565,3.4535,3.4555,175
2012-09-05,15:50:00,3.4560,3.4565,3.4545,3.4545,105
2012-09-05,15:55:00,3.4545,3.4550,3.4520,3.4545,158
2012-09-05,16:00:00,3.4545,3.4555,3.4535,3.4545,182
2012-09-05,16:05:00,3.4550,3.4555,3.4520,3.4530,248
2012-09-05,16:10:00,3.4530,3.4535,3.4515,3.4515,128
2012-09-05,16:15:00,3.4525,3.4535,3.4510,3.4535,64
2012-09-05,16:20:00,3.4540,3.4540,3.4510,3.4515,34
2012-09-05,16:25:00,3.4510,3.4515,3.4480,3.4490,233
2012-09-05,16:30:00,3.4490,3.4495,3.4465,3.4495,198
2012-09-05,16:35:00,3.4500,3.4520,3.4495,3.4505,86
2012-09-05,16:40:00,3.4500,3.4520,3.4500,3.4510,76
2012-09-05,16:45:00,3.4510,3.4520,3.4505,3.4515,76
2012-09-05,16:50:00,3.4520,3.4540,3.4515,3.4525,63
2012-09-05,16:55:00,3.4525,3.4530,3.4505,3.4505,46
2012-09-05,17:00:00,3.4505,3.4520,3.4505,3.4515,56
2012-09-05,17:05:00,3.4515,3.4515,3.4485,3.4490,130
2012-09-05,17:10:00,3.4500,3.4520,3.4480,3.4515,49
2012-09-05,17:15:00,3.4505,3.4510,3.4485,3.4500,31
2012-09-05,17:20:00,3.4500,3.4540,3.4495,3.4540,83
2012-09-05,17:25:00,3.4540,3.4550,3.4535,3.4545,52
2012-09-05,17:30:00,3.4550,3.4590,3.4550,3.4590,130
2012-09-05,17:35:00,3.4595,3.4610,3.4580,3.4610,180
2012-09-05,17:40:00,3.4610,3.4625,3.4600,3.4610,132
2012-09-05,17:45:00,3.4610,3.4630,3.4590,3.4590,150
2012-09-05,17:50:00,3.4595,3.4610,3.4580,3.4585,112
2012-09-05,17:55:00,3.4585,3.4625,3.4585,3.4620,77
2012-09-05,18:00:00,3.4625,3.4640,3.4610,3.4610,249
2012-09-05,18:05:00,3.4610,3.4625,3.4610,3.4615,59
2012-09-05,18:10:00,3.4620,3.4625,3.4610,3.4620,96
2012-09-05,18:15:00,3.4615,3.4630,3.4610,3.4620,93
2012-09-05,18:20:00,3.4615,3.4625,3.4610,3.4610,45
2012-09-05,18:25:00,3.4605,3.4620,3.4605,3.4620,10
2012-09-05,18:30:00,3.4610,3.4610,3.4605,3.4605,33
2012-09-05,18:35:00,3.4605,3.4635,3.4605,3.4620,93
2012-09-05,18:40:00,3.4620,3.4620,3.4610,3.4610,27
2012-09-05,18:45:00,3.4615,3.4620,3.4610,3.4610,59
2012-09-05,18:50:00,3.4615,3.4625,3.4610,3.4625,35
2012-09-05,18:55:00,3.4615,3.4630,3.4615,3.4630,31
2012-09-05,19:00:00,3.4635,3.4635,3.4625,3.4630,31
2012-09-05,19:05:00,3.4630,3.4630,3.4605,3.4610,141
2012-09-05,19:10:00,3.4615,3.4620,3.4595,3.4615,93
2012-09-05,19:15:00,3.4615,3.4630,3.4610,3.4620,83
2012-09-05,19:20:00,3.4615,3.4635,3.4615,3.4620,54
2012-09-05,19:25:00,3.4615,3.4625,3.4615,3.4620,33
2012-09-05,19:30:00,3.4625,3.4725,3.4625,3.4630,845
2012-09-05,19:35:00,3.4630,3.4670,3.4630,3.4640,189
2012-09-05,19:40:00,3.4640,3.4665,3.4640,3.4645,118
2012-09-05,19:45:00,3.4645,3.4665,3.4645,3.4660,238
2012-09-05,19:50:00,3.4655,3.4655,3.4625,3.4625,131
2012-09-05,19:55:00,3.4625,3.4625,3.4600,3.4620,116
2012-09-05,20:00:00,3.4620,3.4745,3.4610,3.4735,692
2012-09-05,20:05:00,3.4735,3.4770,3.4715,3.4745,736
2012-09-05,20:10:00,3.4750,3.4760,3.4700,3.4705,722
2012-09-05,20:15:00,3.4710,3.4760,3.4700,3.4705,578
2012-09-05,20:20:00,3.4710,3.4745,3.4705,3.4735,209
2012-09-05,20:25:00,3.4730,3.4815,3.4730,3.4795,641
2012-09-05,20:30:00,3.4800,3.4855,3.4795,3.4835,663
2012-09-05,20:35:00,3.4830,3.4860,3.4815,3.4820,276
2012-09-05,20:40:00,3.4825,3.4860,3.4805,3.4810,446
2012-09-05,20:45:00,3.4815,3.4840,3.4815,3.4835,158
2012-09-05,20:50:00,3.4840,3.4920,3.4835,3.4885,1103
2012-09-05,20:55:00,3.4890,3.4990,3.4890,3.4945,1832
2012-09-05,21:00:00,3.4950,3.5035,3.4945,3.4965,2143
2012-09-05,21:05:00,3.4970,3.5015,3.4955,3.4995,729
2012-09-05,21:10:00,3.4995,3.5340,3.4995,3.5265,5557
2012-09-05,21:15:00,3.5265,3.5265,3.5200,3.5235,1244
2012-09-05,21:20:00,3.5235,3.5240,3.5195,3.5230,826
2012-09-05,21:25:00,3.5230,3.5235,3.5180,3.5185,793
2012-09-05,21:30:00,3.5185,3.5215,3.5165,3.5190,764
2012-09-05,21:35:00,3.5185,3.5205,3.5175,3.5190,414
2012-09-05,21:40:00,3.5185,3.5190,3.5080,3.5085,1186
2012-09-05,21:45:00,3.5085,3.5125,3.5050,3.5125,760
2012-09-05,21:50:00,3.5125,3.5150,3.5110,3.5125,314
2012-09-05,21:55:00,3.5130,3.5160,3.5105,3.5115,488
2012-09-05,22:00:00,3.5120,3.5165,3.5105,3.5145,359
2012-09-05,22:05:00,3.5145,3.5165,3.5125,3.5140,308
2012-09-05,22:10:00,3.5145,3.5215,3.5145,3.5190,608
2012-09-05,22:15:00,3.5185,3.5215,3.5175,3.5175,449
2012-09-05,22:20:00,3.5175,3.5190,3.5125,3.5140,322
2012-09-05,22:25:00,3.5150,3.5175,3.5140,3.5160,448
2012-09-05,22:30:00,3.5160,3.5185,3.5150,3.5165,285
2012-09-05,22:35:00,3.5170,3.5205,3.5165,3.5200,371
2012-09-05,22:40:00,3.5200,3.5205,3.5180,3.5200,214
2012-09-05,22:45:00,3.5205,3.5225,3.5195,3.5200,293
2012-09-05,22:50:00,3.5200,3.5205,3.5170,3.5170,515
2012-09-05,22:55:00,3.5175,3.5200,3.5170,3.5180,259
2012-09-05,23:00:00,3.5180,3.5200,3.5165,3.5190,234
2012-09-05,23:05:00,3.5190,3.5205,3.5185,3.5190,180
2012-09-05,23:10:00,3.5190,3.5200,3.5180,3.5200,126
2012-09-05,23:15:00,3.5205,3.5265,3.5195,3.5245,1012
2012-09-05,23:20:00,3.5250,3.5285,3.5230,3.5255,572
2012-09-05,23:25:00,3.5245,3.5285,3.5240,3.5260,365
2012-09-05,23:30:00,3.5265,3.5285,3.5260,3.5270,206
2012-09-05,23:35:00,3.5260,3.5290,3.5260,3.5275,291
2012-09-05,23:40:00,3.5275,3.5285,3.5275,3.5285,127
2012-09-05,23:45:00,3.5285,3.5300,3.5280,3.5290,444
2012-09-05,23:50:00,3.5290,3.5295,3.5235,3.5260,295
2012-09-05,23:55:00,3.5260,3.5260,3.5200,3.5230,428
2012-09-06,00:00:00,3.5230,3.5270,3.5225,3.5235,241
2012-09-06,00:05:00,3.5225,3.5260,3.5220,3.5230,284
2012-09-06,00:10:00,3.5230,3.5250,3.5225,3.5250,230
2012-09-06,00:15:00,3.5245,3.5250,3.5235,3.5245,133
2012-09-06,00:20:00,3.5240,3.5250,3.5235,3.5245,128
2012-09-06,00:25:00,3.5245,3.5260,3.5240,3.5255,260
2012-09-06,00:30:00,3.5255,3.5260,3.5230,3.5245,155
2012-09-06,00:35:00,3.5245,3.5250,3.5225,3.5230,231
2012-09-06,00:40:00,3.5235,3.5250,3.5230,3.5250,146
2012-09-06,00:45:00,3.5245,3.5260,3.5230,3.5240,327
2012-09-06,00:50:00,3.5245,3.5265,3.5245,3.5255,245
2012-09-06,00:55:00,3.5260,3.5300,3.5260,3.5290,1440
2012-09-06,01:00:00,3.5300,3.5300,3.5285,3.5290,298
2012-09-06,01:05:00,3.5290,3.5290,3.5245,3.5245,215
2012-09-06,01:10:00,3.5250,3.5270,3.5250,3.5255,122
2012-09-06,01:15:00,3.5250,3.5255,3.5245,3.5245,37
2012-09-06,01:20:00,3.5250,3.5255,3.5240,3.5255,61
2012-09-06,01:25:00,3.5250,3.5285,3.5250,3.5270,124
2012-09-06,01:30:00,3.5270,3.5275,3.5230,3.5230,154
2012-09-06,01:35:00,3.5230,3.5235,3.5220,3.5225,107
2012-09-06,01:40:00,3.5225,3.5250,3.5220,3.5220,139
2012-09-06,01:45:00,3.5220,3.5225,3.5210,3.5210,100
2012-09-06,01:50:00,3.5215,3.5215,3.5210,3.5215,44
2012-09-06,01:55:00,3.5215,3.5230,3.5210,3.5225,67
2012-09-06,02:00:00,3.5230,3.5235,3.5205,3.5215,102
2012-09-06,02:05:00,3.5210,3.5225,3.5210,3.5210,26
2012-09-06,02:10:00,3.5210,3.5215,3.5185,3.5185,103
2012-09-06,02:15:00,3.5180,3.5200,3.5175,3.5180,96
2012-09-06,02:20:00,3.5200,3.5200,3.5180,3.5200,27
2012-09-06,02:25:00,3.5200,3.5205,3.5195,3.5205,7
2012-09-06,02:30:00,3.5200,3.5210,3.5190,3.5205,12
2012-09-06,02:35:00,3.5210,3.5225,3.5210,3.5220,26
2012-09-06,02:40:00,3.5225,3.5225,3.5210,3.5210,26
2012-09-06,02:45:00,3.5215,3.5220,3.5210,3.5220,35
2012-09-06,02:50:00,3.5220,3.5225,3.5215,3.5225,9
2012-09-06,02:55:00,3.5220,3.5220,3.5210,3.5215,19
2012-09-06,03:00:00,3.5215,3.5215,3.5210,3.5215,19
2012-09-06,03:05:00,3.5220,3.5225,3.5210,3.5225,45
2012-09-06,03:10:00,3.5220,3.5225,3.5210,3.5210,11
2012-09-06,03:15:00,3.5215,3.5220,3.5210,3.5210,19
2012-09-06,03:20:00,3.5215,3.5230,3.5215,3.5220,22
2012-09-06,03:25:00,3.5230,3.5230,3.5210,3.5210,7
2012-09-06,03:30:00,3.5210,3.5290,3.5210,3.5210,70
2012-09-06,03:35:00,3.5210,3.5220,3.5210,3.5220,51
2012-09-06,03:40:00,3.5210,3.5220,3.5210,3.5210,20
2012-09-06,03:45:00,3.5210,3.5215,3.5210,3.5210,39
2012-09-06,03:50:00,3.5210,3.5215,3.5210,3.5210,39
2012-09-06,03:55:00,3.5210,3.5220,3.5210,3.5210,42
2012-09-06,04:00:00,3.5210,3.5230,3.5210,3.5220,30
2012-09-06,04:05:00,3.5220,3.5220,3.5210,3.5210,9
2012-09-06,04:10:00,3.5215,3.5215,3.5210,3.5215,18
2012-09-06,04:15:00,3.5210,3.5220,3.5210,3.5210,24
2012-09-06,04:20:00,3.5210,3.5215,3.5210,3.5215,11
2012-09-06,04:25:00,3.5210,3.5215,3.5205,3.5205,16
2012-09-06,04:30:00,3.5200,3.5205,3.5185,3.5185,22
2012-09-06,04:35:00,3.5190,3.5205,3.5190,3.5200,17
2012-09-06,04:40:00,3.5200,3.5215,3.5200,3.5205,20
2012-09-06,04:45:00,3.5205,3.5210,3.5200,3.5205,16
2012-09-06,04:50:00,3.5210,3.5210,3.5200,3.5200,26
2012-09-06,04:55:00,3.5200,3.5205,3.5195,3.5205,32
2012-09-06,05:00:00,3.5205,3.5215,3.5190,3.5215,20
2012-09-06,05:05:00,3.5220,3.5220,3.5205,3.5205,7
2012-09-06,05:10:00,3.5205,3.5205,3.5180,3.5180,30
2012-09-06,06:00:00,3.5215,3.5250,3.5215,3.5225,80
2012-09-06,06:05:00,3.5220,3.5225,3.5215,3.5225,8
2012-09-06,06:10:00,3.5230,3.5240,3.5230,3.5235,18
2012-09-06,06:15:00,3.5225,3.5225,3.5225,3.5225,2
2012-09-06,06:20:00,3.5230,3.5230,3.5230,3.5230,3
2012-09-06,06:25:00,3.5220,3.5225,3.5220,3.5220,5
2012-09-06,06:30:00,3.5215,3.5235,3.5215,3.5230,12
2012-09-06,06:35:00,3.5230,3.5235,3.5230,3.5235,7
2012-09-06,06:40:00,3.5235,3.5235,3.5235,3.5235,2
2012-09-06,06:45:00,3.5235,3.5235,3.5225,3.5225,7
2012-09-06,06:50:00,3.5225,3.5225,3.5220,3.5220,5
2012-09-06,06:55:00,3.5210,3.5220,3.5210,3.5220,12
2012-09-06,07:00:00,3.5220,3.5230,3.5215,3.5230,9
2012-09-06,07:05:00,3.5210,3.5225,3.5210,3.5225,8
2012-09-06,07:10:00,3.5215,3.5225,3.5215,3.5225,4
2012-09-06,07:15:00,3.5230,3.5250,3.5215,3.5230,40
2012-09-06,07:20:00,3.5220,3.5235,3.5220,3.5235,13
2012-09-06,07:25:00,3.5235,3.5235,3.5225,3.5230,23
2012-09-06,07:30:00,3.5230,3.5230,3.5230,3.5230,2
2012-09-06,07:35:00,3.5225,3.5225,3.5220,3.5225,16
2012-09-06,07:40:00,3.5220,3.5225,3.5215,3.5220,21
2012-09-06,07:45:00,3.5210,3.5220,3.5210,3.5220,15
2012-09-06,07:50:00,3.5220,3.5220,3.5210,3.5210,14
2012-09-06,07:55:00,3.5220,3.5225,3.5215,3.5215,21
2012-09-06,08:00:00,3.5210,3.5210,3.5165,3.5165,141
2012-09-06,08:05:00,3.5165,3.5175,3.5160,3.5165,52
2012-09-06,08:10:00,3.5160,3.5175,3.5100,3.5160,361
2012-09-06,08:15:00,3.5155,3.5165,3.5155,3.5160,35
2012-09-06,08:20:00,3.5160,3.5165,3.5150,3.5155,16
2012-09-06,08:25:00,3.5160,3.5165,3.5140,3.5150,64
2012-09-06,08:30:00,3.5150,3.5165,3.5150,3.5160,79
2012-09-06,08:35:00,3.5165,3.5170,3.5160,3.5165,21
2012-09-06,08:40:00,3.5155,3.5175,3.5155,3.5170,44
2012-09-06,08:45:00,3.5165,3.5170,3.5165,3.5170,14
2012-09-06,08:50:00,3.5175,3.5190,3.5140,3.5140,132
2012-09-06,08:55:00,3.5140,3.5150,3.5125,3.5140,116
2012-09-06,09:00:00,3.5140,3.5150,3.5105,3.5110,666
2012-09-06,09:05:00,3.5105,3.5105,3.5070,3.5070,363
2012-09-06,09:10:00,3.5075,3.5100,3.5070,3.5095,100
2012-09-06,09:15:00,3.5100,3.5105,3.5085,3.5090,149
2012-09-06,09:20:00,3.5085,3.5095,3.5070,3.5090,80
2012-09-06,09:25:00,3.5085,3.5130,3.5085,3.5110,140
2012-09-06,09:30:00,3.5110,3.5195,3.5085,3.5185,347
2012-09-06,09:35:00,3.5185,3.5185,3.5160,3.5185,194
2012-09-06,09:40:00,3.5175,3.5180,3.5155,3.5180,131
2012-09-06,09:45:00,3.5180,3.5200,3.5180,3.5195,248
2012-09-06,09:50:00,3.5195,3.5215,3.5185,3.5200,165
2012-09-06,09:55:00,3.5205,3.5205,3.5160,3.5165,241
2012-09-06,10:00:00,3.5165,3.5195,3.5165,3.5180,188
2012-09-06,10:05:00,3.5175,3.5190,3.5160,3.5165,108
2012-09-06,10:10:00,3.5160,3.5165,3.5150,3.5165,67
2012-09-06,10:15:00,3.5165,3.5165,3.5155,3.5160,18
2012-09-06,10:20:00,3.5165,3.5170,3.5150,3.5150,41
2012-09-06,10:25:00,3.5150,3.5155,3.5150,3.5155,8
2012-09-06,10:30:00,3.5160,3.5170,3.5150,3.5150,69
2012-09-06,10:35:00,3.5150,3.5160,3.5140,3.5160,52
2012-09-06,10:40:00,3.5160,3.5175,3.5155,3.5170,76
2012-09-06,10:45:00,3.5160,3.5175,3.5155,3.5160,31
2012-09-06,10:50:00,3.5165,3.5165,3.5145,3.5155,63
2012-09-06,10:55:00,3.5155,3.5155,3.5135,3.5145,83
2012-09-06,11:00:00,3.5145,3.5145,3.5140,3.5140,15
2012-09-06,11:05:00,3.5135,3.5145,3.5135,3.5135,37
2012-09-06,11:10:00,3.5140,3.5140,3.5080,3.5080,264
2012-09-06,11:15:00,3.5075,3.5080,3.5050,3.5060,266
2012-09-06,11:20:00,3.5060,3.5060,3.5015,3.5020,271
2012-09-06,11:25:00,3.5015,3.5045,3.5005,3.5035,196
2012-09-06,11:30:00,3.5035,3.5060,3.5010,3.5060,117
2012-09-06,11:35:00,3.5060,3.5070,3.5045,3.5045,34
2012-09-06,11:40:00,3.5050,3.5065,3.5050,3.5060,49
2012-09-06,11:45:00,3.5060,3.5065,3.5060,3.5060,11
2012-09-06,11:50:00,3.5060,3.5070,3.5055,3.5060,11
2012-09-06,11:55:00,3.5060,3.5060,3.5050,3.5050,31
2012-09-06,12:00:00,3.5060,3.5065,3.5050,3.5065,20
2012-09-06,12:05:00,3.5070,3.5080,3.5060,3.5080,15
2012-09-06,12:10:00,3.5080,3.5080,3.5060,3.5060,19
2012-09-06,12:15:00,3.5075,3.5075,3.5060,3.5065,17
2012-09-06,12:20:00,3.5060,3.5075,3.5060,3.5075,18
2012-09-06,12:25:00,3.5070,3.5075,3.5070,3.5075,14
2012-09-06,12:30:00,3.5075,3.5115,3.5075,3.5110,184
2012-09-06,12:35:00,3.5110,3.5120,3.5100,3.5100,75
2012-09-06,12:40:00,3.5110,3.5150,3.5110,3.5145,119
2012-09-06,12:45:00,3.5135,3.5135,3.5120,3.5130,43
2012-09-06,12:50:00,3.5130,3.5135,3.5120,3.5125,30
2012-09-06,12:55:00,3.5125,3.5125,3.5105,3.5115,49
2012-09-06,13:00:00,3.5115,3.5125,3.5105,3.5125,21
2012-09-06,13:05:00,3.5120,3.5120,3.5110,3.5115,12
2012-09-06,13:10:00,3.5110,3.5110,3.5085,3.5090,51
2012-09-06,13:15:00,3.5095,3.5100,3.5090,3.5095,13
2012-09-06,13:20:00,3.5095,3.5095,3.5085,3.5095,19
2012-09-06,13:25:00,3.5095,3.5110,3.5090,3.5110,32
2012-09-06,13:30:00,3.5105,3.5125,3.5090,3.5125,133
2012-09-06,13:35:00,3.5125,3.5165,3.5125,3.5165,117
2012-09-06,13:40:00,3.5165,3.5185,3.5160,3.5160,152
2012-09-06,13:45:00,3.5165,3.5170,3.5150,3.5165,102
2012-09-06,13:50:00,3.5165,3.5180,3.5160,3.5175,92
2012-09-06,13:55:00,3.5175,3.5180,3.5150,3.5150,113
2012-09-06,14:00:00,3.5155,3.5175,3.5155,3.5170,167
2012-09-06,14:05:00,3.5170,3.5170,3.5155,3.5155,62
2012-09-06,14:10:00,3.5155,3.5195,3.5150,3.5195,140
2012-09-06,14:15:00,3.5200,3.5240,3.5200,3.5230,526
2012-09-06,14:20:00,3.5225,3.5240,3.5200,3.5210,339
2012-09-06,14:25:00,3.5210,3.5245,3.5210,3.5220,202
2012-09-06,14:30:00,3.5225,3.5235,3.5210,3.5230,141
2012-09-06,14:35:00,3.5230,3.5300,3.5230,3.5285,342
2012-09-06,14:40:00,3.5290,3.5305,3.5280,3.5285,257
2012-09-06,14:45:00,3.5285,3.5285,3.5260,3.5265,92
2012-09-06,14:50:00,3.5265,3.5275,3.5255,3.5260,108
2012-09-06,14:55:00,3.5255,3.5275,3.5215,3.5220,344
2012-09-06,15:00:00,3.5225,3.5240,3.5215,3.5230,109
2012-09-06,15:05:00,3.5225,3.5230,3.5210,3.5230,75
2012-09-06,15:10:00,3.5220,3.5225,3.5205,3.5215,86
2012-09-06,15:15:00,3.5210,3.5210,3.5170,3.5170,196
2012-09-06,15:20:00,3.5175,3.5195,3.5160,3.5175,142
2012-09-06,15:25:00,3.5180,3.5210,3.5175,3.5205,103
2012-09-06,15:30:00,3.5210,3.5210,3.5200,3.5210,119
2012-09-06,15:35:00,3.5215,3.5235,3.5210,3.5235,41
2012-09-06,15:40:00,3.5235,3.5255,3.5225,3.5240,177
2012-09-06,15:45:00,3.5245,3.5270,3.5245,3.5255,186
2012-09-06,15:50:00,3.5250,3.5255,3.5185,3.5200,410
2012-09-06,15:55:00,3.5205,3.5235,3.5200,3.5230,249
2012-09-06,16:00:00,3.5230,3.5245,3.5220,3.5225,203
2012-09-06,16:05:00,3.5230,3.5250,3.5230,3.5245,128
2012-09-06,16:10:00,3.5250,3.5270,3.5250,3.5265,145
2012-09-06,16:15:00,3.5260,3.5270,3.5260,3.5260,50
2012-09-06,16:20:00,3.5255,3.5260,3.5230,3.5230,59
2012-09-06,16:25:00,3.5225,3.5230,3.5200,3.5220,72
2012-09-06,16:30:00,3.5240,3.5240,3.5205,3.5205,68
2012-09-06,16:35:00,3.5210,3.5220,3.5185,3.5200,115
2012-09-06,16:40:00,3.5210,3.5255,3.5205,3.5245,92
2012-09-06,16:45:00,3.5250,3.5255,3.5235,3.5250,53
2012-09-06,16:50:00,3.5250,3.5255,3.5220,3.5225,164
2012-09-06,16:55:00,3.5230,3.5230,3.5220,3.5220,41
2012-09-06,17:00:00,3.5220,3.5220,3.5185,3.5195,61
2012-09-06,17:05:00,3.5200,3.5215,3.5185,3.5205,40
2012-09-06,17:10:00,3.5205,3.5210,3.5200,3.5200,21
2012-09-06,17:15:00,3.5200,3.5220,3.5200,3.5200,28
2012-09-06,17:20:00,3.5200,3.5205,3.5145,3.5170,246
2012-09-06,17:25:00,3.5165,3.5175,3.5155,3.5165,63
2012-09-06,17:30:00,3.5160,3.5165,3.5130,3.5155,112
2012-09-06,17:35:00,3.5155,3.5175,3.5140,3.5150,66
2012-09-06,17:40:00,3.5145,3.5155,3.5145,3.5155,31
2012-09-06,17:45:00,3.5170,3.5180,3.5155,3.5155,57
2012-09-06,17:50:00,3.5155,3.5155,3.5105,3.5105,188
2012-09-06,17:55:00,3.5105,3.5130,3.5105,3.5130,60
2012-09-06,18:00:00,3.5125,3.5125,3.5110,3.5125,57
2012-09-06,18:05:00,3.5120,3.5130,3.5115,3.5120,47
2012-09-06,18:10:00,3.5120,3.5135,3.5120,3.5125,53
2012-09-06,18:15:00,3.5125,3.5130,3.5120,3.5125,47
2012-09-06,18:20:00,3.5130,3.5140,3.5125,3.5140,34
2012-09-06,18:25:00,3.5135,3.5135,3.5115,3.5115,58
2012-09-06,18:30:00,3.5115,3.5135,3.5110,3.5135,60
2012-09-06,18:35:00,3.5140,3.5150,3.5130,3.5140,101
2012-09-06,18:40:00,3.5145,3.5145,3.5130,3.5140,34
2012-09-06,18:45:00,3.5140,3.5150,3.5120,3.5125,38
2012-09-06,18:50:00,3.5130,3.5150,3.5130,3.5145,65
2012-09-06,18:55:00,3.5145,3.5155,3.5140,3.5140,67
2012-09-06,19:00:00,3.5145,3.5150,3.5110,3.5130,85
2012-09-06,19:05:00,3.5130,3.5140,3.5120,3.5125,103
2012-09-06,19:10:00,3.5120,3.5135,3.5105,3.5105,89
2012-09-06,19:15:00,3.5110,3.5115,3.5050,3.5065,302
2012-09-06,19:20:00,3.5065,3.5075,3.5050,3.5060,161
2012-09-06,19:25:00,3.5060,3.5080,3.5060,3.5080,90
2012-09-06,19:30:00,3.5085,3.5085,3.5030,3.5030,472
2012-09-06,19:35:00,3.5030,3.5040,3.4985,3.4995,502
2012-09-06,19:40:00,3.5000,3.5015,3.4975,3.5015,438
2012-09-06,19:45:00,3.5005,3.5060,3.4955,3.5020,543
2012-09-06,19:50:00,3.5020,3.5060,3.5015,3.5060,290
2012-09-06,19:55:00,3.5060,3.5160,3.5060,3.5155,790
2012-09-06,20:00:00,3.5145,3.5190,3.5135,3.5140,580
2012-09-06,20:05:00,3.5135,3.5155,3.5070,3.5070,740
2012-09-06,20:10:00,3.5075,3.5080,3.4925,3.5025,1645
2012-09-06,20:15:00,3.5025,3.5090,3.4995,3.5050,896
2012-09-06,20:20:00,3.5040,3.5070,3.5020,3.5040,348
2012-09-06,20:25:00,3.5040,3.5055,3.5030,3.5040,133
2012-09-06,20:30:00,3.5040,3.5115,3.5010,3.5020,939
2012-09-06,20:35:00,3.5030,3.5035,3.4940,3.5005,1446
2012-09-06,20:40:00,3.5000,3.5060,3.4955,3.5045,730
2012-09-06,20:45:00,3.5050,3.5100,3.4990,3.4995,883
2012-09-06,20:50:00,3.5000,3.5055,3.4965,3.5000,436
2012-09-06,20:55:00,3.5000,3.5090,3.5000,3.5070,625
2012-09-06,21:00:00,3.5070,3.5110,3.5050,3.5065,411
2012-09-06,21:05:00,3.5055,3.5110,3.5040,3.5090,298
2012-09-06,21:10:00,3.5085,3.5105,3.5055,3.5065,340
2012-09-06,21:15:00,3.5065,3.5145,3.5065,3.5145,402
2012-09-06,21:20:00,3.5140,3.5175,3.5070,3.5085,487
2012-09-06,21:25:00,3.5080,3.5100,3.5055,3.5060,183
2012-09-06,21:30:00,3.5065,3.5140,3.5060,3.5105,393
2012-09-06,21:35:00,3.5110,3.5175,3.5110,3.5165,698
2012-09-06,21:40:00,3.5170,3.5195,3.5130,3.5135,607
2012-09-06,21:45:00,3.5135,3.5145,3.5070,3.5090,382
2012-09-06,21:50:00,3.5085,3.5125,3.5080,3.5110,217
2012-09-06,21:55:00,3.5115,3.5115,3.5070,3.5100,310
2012-09-06,22:00:00,3.5105,3.5175,3.5105,3.5170,580
2012-09-06,22:05:00,3.5165,3.5200,3.5125,3.5170,516
2012-09-06,22:10:00,3.5170,3.5175,3.5145,3.5165,348
2012-09-06,22:15:00,3.5165,3.5185,3.5155,3.5170,309
2012-09-06,22:20:00,3.5170,3.5235,3.5160,3.5225,598
2012-09-06,22:25:00,3.5225,3.5260,3.5215,3.5260,504
2012-09-06,22:30:00,3.5255,3.5280,3.5245,3.5270,517
2012-09-06,22:35:00,3.5270,3.5380,3.5270,3.5365,1590
2012-09-06,22:40:00,3.5360,3.5390,3.5330,3.5340,652
2012-09-06,22:45:00,3.5340,3.5340,3.5275,3.5320,702
2012-09-06,22:50:00,3.5320,3.5330,3.5305,3.5315,263
2012-09-06,22:55:00,3.5320,3.5340,3.5305,3.5310,147
2012-09-06,23:00:00,3.5315,3.5320,3.5240,3.5255,331
2012-09-06,23:05:00,3.5255,3.5265,3.5175,3.5210,773
2012-09-06,23:10:00,3.5210,3.5235,3.5200,3.5230,263
2012-09-06,23:15:00,3.5230,3.5230,3.5215,3.5220,136
2012-09-06,23:20:00,3.5220,3.5270,3.5220,3.5265,320
2012-09-06,23:25:00,3.5265,3.5265,3.5235,3.5250,109
2012-09-06,23:30:00,3.5250,3.5285,3.5250,3.5255,113
2012-09-06,23:35:00,3.5260,3.5265,3.5225,3.5225,152
2012-09-06,23:40:00,3.5230,3.5230,3.5185,3.5200,491
2012-09-06,23:45:00,3.5195,3.5205,3.5175,3.5180,170
2012-09-06,23:50:00,3.5175,3.5175,3.5105,3.5125,799
2012-09-06,23:55:00,3.5120,3.5125,3.5085,3.5115,539
2012-09-07,00:00:00,3.5110,3.5150,3.5110,3.5140,306
2012-09-07,00:05:00,3.5140,3.5145,3.5125,3.5140,141
2012-09-07,00:10:00,3.5135,3.5140,3.5120,3.5120,201
2012-09-07,00:15:00,3.5120,3.5135,3.5105,3.5105,308
2012-09-07,00:20:00,3.5110,3.5140,3.5110,3.5140,180
2012-09-07,00:25:00,3.5140,3.5150,3.5135,3.5140,85
2012-09-07,00:30:00,3.5140,3.5165,3.5130,3.5165,299
2012-09-07,00:35:00,3.5165,3.5185,3.5160,3.5165,336
2012-09-07,00:40:00,3.5165,3.5165,3.5130,3.5150,246
2012-09-07,00:45:00,3.5155,3.5165,3.5140,3.5155,164
2012-09-07,00:50:00,3.5150,3.5180,3.5150,3.5165,127
2012-09-07,00:55:00,3.5165,3.5170,3.5145,3.5165,445
2012-09-07,01:00:00,3.5165,3.5180,3.5160,3.5170,272
2012-09-07,01:05:00,3.5175,3.5175,3.5170,3.5170,84
2012-09-07,01:10:00,3.5165,3.5165,3.5155,3.5160,109
2012-09-07,01:15:00,3.5160,3.5165,3.5155,3.5165,63
2012-09-07,01:20:00,3.5165,3.5175,3.5145,3.5150,203
2012-09-07,01:25:00,3.5150,3.5160,3.5135,3.5140,464
2012-09-07,01:30:00,3.5135,3.5150,3.5135,3.5135,126
2012-09-07,01:35:00,3.5140,3.5155,3.5135,3.5155,88
2012-09-07,01:40:00,3.5155,3.5160,3.5145,3.5155,74
2012-09-07,01:45:00,3.5160,3.5160,3.5150,3.5155,85
2012-09-07,01:50:00,3.5155,3.5155,3.5145,3.5150,37
2012-09-07,01:55:00,3.5145,3.5155,3.5140,3.5140,40
2012-09-07,02:00:00,3.5135,3.5145,3.5130,3.5140,22
2012-09-07,02:05:00,3.5140,3.5140,3.5130,3.5130,4
2012-09-07,02:10:00,3.5135,3.5145,3.5130,3.5140,5
2012-09-07,02:15:00,3.5135,3.5140,3.5125,3.5130,59
2012-09-07,02:20:00,3.5130,3.5145,3.5125,3.5135,43
2012-09-07,02:25:00,3.5135,3.5145,3.5135,3.5135,19
2012-09-07,02:30:00,3.5135,3.5150,3.5130,3.5150,23
2012-09-07,02:35:00,3.5150,3.5150,3.5150,3.5150,2
2012-09-07,02:40:00,3.5140,3.5155,3.5140,3.5155,21
2012-09-07,02:45:00,3.5155,3.5160,3.5155,3.5160,45
2012-09-07,02:50:00,3.5155,3.5160,3.5150,3.5150,23
2012-09-07,02:55:00,3.5155,3.5165,3.5140,3.5140,25
2012-09-07,03:00:00,3.5145,3.5150,3.5130,3.5130,51
2012-09-07,03:05:00,3.5130,3.5130,3.5130,3.5130,7
2012-09-07,03:10:00,3.5125,3.5135,3.5115,3.5125,69
2012-09-07,03:15:00,3.5115,3.5120,3.5100,3.5120,103
2012-09-07,03:20:00,3.5105,3.5125,3.5105,3.5115,94
2012-09-07,03:25:00,3.5115,3.5125,3.5100,3.5100,135
2012-09-07,03:30:00,3.5105,3.5165,3.5105,3.5120,15
2012-09-07,03:35:00,3.5120,3.5130,3.5110,3.5120,85
2012-09-07,03:40:00,3.5120,3.5125,3.5110,3.5125,20
2012-09-07,03:45:00,3.5110,3.5125,3.5110,3.5115,171
2012-09-07,03:50:00,3.5115,3.5115,3.5085,3.5100,60
2012-09-07,03:55:00,3.5090,3.5090,3.5085,3.5085,17
2012-09-07,04:00:00,3.5090,3.5100,3.5090,3.5095,16
2012-09-07,04:05:00,3.5095,3.5100,3.5095,3.5100,10
2012-09-07,04:10:00,3.5100,3.5100,3.5095,3.5100,22
2012-09-07,04:15:00,3.5095,3.5100,3.5090,3.5100,6
2012-09-07,04:20:00,3.5100,3.5100,3.5090,3.5100,17
2012-09-07,04:25:00,3.5095,3.5100,3.5095,3.5100,3
2012-09-07,04:30:00,3.5095,3.5100,3.5095,3.5100,20
2012-09-07,04:35:00,3.5100,3.5110,3.5100,3.5100,11
2012-09-07,04:40:00,3.5095,3.5095,3.5085,3.5090,12
2012-09-07,04:45:00,3.5100,3.5110,3.5100,3.5110,19
2012-09-07,04:50:00,3.5100,3.5100,3.5085,3.5085,28
2012-09-07,04:55:00,3.5095,3.5140,3.5095,3.5115,107
2012-09-07,05:00:00,3.5115,3.5120,3.5115,3.5120,7
2012-09-07,05:05:00,3.5120,3.5120,3.5120,3.5120,12
2012-09-07,05:10:00,3.5120,3.5120,3.5105,3.5120,53
2012-09-07,06:00:00,3.5090,3.5095,3.5085,3.5085,11
2012-09-07,06:05:00,3.5075,3.5090,3.5070,3.5090,13
2012-09-07,06:15:00,3.5070,3.5085,3.5070,3.5070,8
2012-09-07,06:20:00,3.5080,3.5080,3.5080,3.5080,1
2012-09-07,06:25:00,3.5090,3.5100,3.5090,3.5100,9
2012-09-07,06:30:00,3.5100,3.5105,3.5100,3.5100,3
2012-09-07,06:35:00,3.5110,3.5110,3.5110,3.5110,11
2012-09-07,06:40:00,3.5110,3.5110,3.5110,3.5110,7
2012-09-07,06:45:00,3.5105,3.5105,3.5105,3.5105,4
2012-09-07,06:50:00,3.5110,3.5110,3.5095,3.5100,19
2012-09-07,06:55:00,3.5100,3.5100,3.5090,3.5090,17
2012-09-07,07:00:00,3.5090,3.5090,3.5075,3.5080,52
2012-09-07,07:05:00,3.5080,3.5095,3.5080,3.5095,4
2012-09-07,07:10:00,3.5090,3.5090,3.5085,3.5090,6
2012-09-07,07:15:00,3.5100,3.5100,3.5090,3.5090,4
2012-09-07,07:20:00,3.5095,3.5100,3.5095,3.5100,3
2012-09-07,07:25:00,3.5100,3.5105,3.5100,3.5105,12
2012-09-07,07:30:00,3.5105,3.5115,3.5105,3.5115,5
2012-09-07,07:35:00,3.5115,3.5115,3.5115,3.5115,5
2012-09-07,07:40:00,3.5115,3.5120,3.5115,3.5115,26
2012-09-07,07:45:00,3.5115,3.5130,3.5115,3.5130,29
2012-09-07,07:50:00,3.5135,3.5140,3.5130,3.5135,15
2012-09-07,07:55:00,3.5135,3.5145,3.5115,3.5115,19
2012-09-07,08:00:00,3.5115,3.5120,3.5110,3.5115,28
2012-09-07,08:05:00,3.5115,3.5130,3.5105,3.5125,55
2012-09-07,08:10:00,3.5125,3.5130,3.5110,3.5120,29
2012-09-07,08:15:00,3.5105,3.5105,3.5080,3.5080,53
2012-09-07,08:20:00,3.5085,3.5085,3.5045,3.5060,61
2012-09-07,08:25:00,3.5060,3.5065,3.5050,3.5055,45
2012-09-07,08:30:00,3.5050,3.5070,3.5045,3.5070,54
2012-09-07,08:35:00,3.5075,3.5080,3.5070,3.5080,12
2012-09-07,08:40:00,3.5070,3.5075,3.5065,3.5075,15
2012-09-07,08:45:00,3.5070,3.5100,3.5070,3.5085,49
2012-09-07,08:50:00,3.5085,3.5090,3.5085,3.5090,15
2012-09-07,08:55:00,3.5090,3.5105,3.5085,3.5105,47
2012-09-07,09:00:00,3.5105,3.5145,3.5095,3.5095,240
2012-09-07,09:05:00,3.5100,3.5100,3.5055,3.5100,176
2012-09-07,09:10:00,3.5085,3.5090,3.5070,3.5070,34
2012-09-07,09:15:00,3.5080,3.5080,3.5055,3.5060,78
2012-09-07,09:20:00,3.5065,3.5070,3.5050,3.5065,199
2012-09-07,09:25:00,3.5065,3.5140,3.5060,3.5125,252
2012-09-07,09:30:00,3.5120,3.5125,3.5090,3.5105,110
2012-09-07,09:35:00,3.5100,3.5125,3.5100,3.5115,48
2012-09-07,09:40:00,3.5115,3.5125,3.5105,3.5115,28
2012-09-07,09:45:00,3.5125,3.5160,3.5120,3.5160,159
2012-09-07,09:50:00,3.5155,3.5185,3.5155,3.5170,202
2012-09-07,09:55:00,3.5170,3.5175,3.5150,3.5150,108
2012-09-07,10:00:00,3.5155,3.5165,3.5155,3.5155,42
2012-09-07,10:05:00,3.5155,3.5170,3.5130,3.5135,87
2012-09-07,10:10:00,3.5140,3.5175,3.5135,3.5175,122
2012-09-07,10:15:00,3.5170,3.5170,3.5145,3.5155,28
2012-09-07,10:20:00,3.5155,3.5170,3.5155,3.5165,28
2012-09-07,10:25:00,3.5160,3.5165,3.5160,3.5165,8
2012-09-07,10:30:00,3.5170,3.5190,3.5170,3.5185,136
2012-09-07,10:35:00,3.5185,3.5190,3.5160,3.5190,87
2012-09-07,10:40:00,3.5190,3.5190,3.5180,3.5180,56
2012-09-07,10:45:00,3.5180,3.5230,3.5180,3.5230,348
2012-09-07,10:50:00,3.5230,3.5235,3.5190,3.5200,117
2012-09-07,10:55:00,3.5200,3.5205,3.5185,3.5200,60
2012-09-07,11:00:00,3.5195,3.5195,3.5160,3.5165,99
2012-09-07,11:05:00,3.5165,3.5170,3.5135,3.5155,114
2012-09-07,11:10:00,3.5155,3.5175,3.5150,3.5175,43
2012-09-07,11:15:00,3.5170,3.5180,3.5165,3.5175,51
2012-09-07,11:20:00,3.5180,3.5230,3.5175,3.5225,84
2012-09-07,11:25:00,3.5230,3.5245,3.5225,3.5230,98
2012-09-07,11:30:00,3.5230,3.5230,3.5215,3.5220,40
2012-09-07,11:35:00,3.5220,3.5240,3.5220,3.5240,39
2012-09-07,11:40:00,3.5240,3.5245,3.5235,3.5235,35
2012-09-07,11:45:00,3.5240,3.5245,3.5230,3.5235,18
2012-09-07,11:50:00,3.5230,3.5230,3.5215,3.5215,25
2012-09-07,11:55:00,3.5210,3.5220,3.5205,3.5220,29
2012-09-07,12:00:00,3.5215,3.5230,3.5210,3.5230,15
2012-09-07,12:05:00,3.5220,3.5220,3.5210,3.5210,4
2012-09-07,12:10:00,3.5210,3.5250,3.5210,3.5245,71
2012-09-07,12:15:00,3.5235,3.5250,3.5235,3.5250,59
2012-09-07,12:20:00,3.5245,3.5245,3.5220,3.5230,29
2012-09-07,12:25:00,3.5230,3.5230,3.5215,3.5215,17
2012-09-07,12:30:00,3.5225,3.5230,3.5205,3.5225,87
2012-09-07,12:35:00,3.5225,3.5265,3.5225,3.5265,84
2012-09-07,12:40:00,3.5265,3.5270,3.5245,3.5250,98
2012-09-07,12:45:00,3.5250,3.5260,3.5245,3.5260,29
2012-09-07,12:50:00,3.5255,3.5260,3.5250,3.5260,22
2012-09-07,12:55:00,3.5260,3.5265,3.5255,3.5265,21
2012-09-07,13:00:00,3.5265,3.5270,3.5245,3.5265,98
2012-09-07,13:05:00,3.5270,3.5270,3.5250,3.5250,36
2012-09-07,13:10:00,3.5245,3.5255,3.5230,3.5255,77
2012-09-07,13:15:00,3.5250,3.5290,3.5245,3.5285,138
2012-09-07,13:20:00,3.5285,3.5295,3.5275,3.5290,102
2012-09-07,13:25:00,3.5285,3.5305,3.5280,3.5305,112
2012-09-07,13:30:00,3.5295,3.5380,3.5285,3.5370,1035
2012-09-07,13:35:00,3.5375,3.5425,3.5345,3.5360,802
2012-09-07,13:40:00,3.5365,3.5390,3.5345,3.5370,187
2012-09-07,13:45:00,3.5365,3.5365,3.5345,3.5360,60
2012-09-07,13:50:00,3.5365,3.5375,3.5355,3.5365,86
2012-09-07,13:55:00,3.5370,3.5395,3.5365,3.5385,94
2012-09-07,14:00:00,3.5380,3.5405,3.5370,3.5380,150
2012-09-07,14:05:00,3.5380,3.5395,3.5380,3.5380,116
2012-09-07,14:10:00,3.5380,3.5385,3.5355,3.5370,210
2012-09-07,14:15:00,3.5370,3.5370,3.5355,3.5370,76
2012-09-07,14:20:00,3.5365,3.5385,3.5360,3.5375,75
2012-09-07,14:25:00,3.5370,3.5385,3.5365,3.5365,93
2012-09-07,14:30:00,3.5365,3.5380,3.5360,3.5380,91
2012-09-07,14:35:00,3.5380,3.5400,3.5380,3.5385,93
2012-09-07,14:40:00,3.5380,3.5380,3.5360,3.5365,102
2012-09-07,14:45:00,3.5360,3.5360,3.5270,3.5290,673
2012-09-07,14:50:00,3.5290,3.5330,3.5280,3.5320,185
2012-09-07,14:55:00,3.5320,3.5350,3.5310,3.5345,143
2012-09-07,15:00:00,3.5355,3.5455,3.5345,3.5440,654
2012-09-07,15:05:00,3.5445,3.5470,3.5425,3.5430,375
2012-09-07,15:10:00,3.5425,3.5480,3.5415,3.5475,223
2012-09-07,15:15:00,3.5475,3.5490,3.5460,3.5465,221
2012-09-07,15:20:00,3.5470,3.5470,3.5440,3.5450,132
2012-09-07,15:25:00,3.5455,3.5475,3.5435,3.5455,229
2012-09-07,15:30:00,3.5455,3.5460,3.5425,3.5460,209
2012-09-07,15:35:00,3.5460,3.5460,3.5440,3.5450,107
2012-09-07,15:40:00,3.5455,3.5475,3.5450,3.5475,107
2012-09-07,15:45:00,3.5470,3.5475,3.5465,3.5470,29
2012-09-07,15:50:00,3.5470,3.5470,3.5455,3.5455,64
2012-09-07,15:55:00,3.5455,3.5460,3.5450,3.5455,58
2012-09-07,16:00:00,3.5455,3.5455,3.5430,3.5440,170
2012-09-07,16:05:00,3.5440,3.5450,3.5420,3.5425,173
2012-09-07,16:10:00,3.5425,3.5440,3.5420,3.5435,131
2012-09-07,16:15:00,3.5430,3.5445,3.5430,3.5445,180
2012-09-07,16:20:00,3.5450,3.5470,3.5445,3.5465,100
2012-09-07,16:25:00,3.5470,3.5585,3.5460,3.5540,1370
2012-09-07,16:30:00,3.5540,3.5565,3.5520,3.5565,236
2012-09-07,16:35:00,3.5565,3.5700,3.5565,3.5700,1066
2012-09-07,16:40:00,3.5700,3.5720,3.5655,3.5655,695
2012-09-07,16:45:00,3.5655,3.5655,3.5610,3.5655,282
2012-09-07,16:50:00,3.5660,3.5670,3.5630,3.5640,127
2012-09-07,16:55:00,3.5640,3.5655,3.5630,3.5655,288
2012-09-07,17:00:00,3.5655,3.5700,3.5640,3.5700,216
2012-09-07,17:05:00,3.5700,3.5715,3.5685,3.5715,163
2012-09-07,17:10:00,3.5715,3.5730,3.5690,3.5710,208
2012-09-07,17:15:00,3.5710,3.5715,3.5695,3.5705,71
2012-09-07,17:20:00,3.5710,3.5710,3.5680,3.5685,79
2012-09-07,17:25:00,3.5685,3.5770,3.5685,3.5765,300
2012-09-07,17:30:00,3.5765,3.5880,3.5765,3.5815,987
2012-09-07,17:35:00,3.5815,3.5835,3.5815,3.5820,134
2012-09-07,17:40:00,3.5820,3.5850,3.5800,3.5805,467
2012-09-07,17:45:00,3.5805,3.5810,3.5765,3.5765,257
2012-09-07,17:50:00,3.5770,3.5770,3.5725,3.5750,209
2012-09-07,17:55:00,3.5750,3.5785,3.5745,3.5775,121
2012-09-07,18:00:00,3.5765,3.5785,3.5745,3.5760,182
2012-09-07,18:05:00,3.5765,3.5765,3.5750,3.5765,134
2012-09-07,18:10:00,3.5765,3.5765,3.5725,3.5730,150
2012-09-07,18:15:00,3.5735,3.5750,3.5735,3.5740,50
2012-09-07,18:20:00,3.5735,3.5745,3.5710,3.5745,133
2012-09-07,18:25:00,3.5745,3.5755,3.5735,3.5735,44
2012-09-07,18:30:00,3.5730,3.5755,3.5730,3.5740,65
2012-09-07,18:35:00,3.5740,3.5755,3.5730,3.5745,57
2012-09-07,18:40:00,3.5745,3.5765,3.5745,3.5760,93
2012-09-07,18:45:00,3.5760,3.5765,3.5735,3.5750,75
2012-09-07,18:50:00,3.5745,3.5760,3.5740,3.5740,40
2012-09-07,18:55:00,3.5755,3.5760,3.5740,3.5745,31
2012-09-07,19:00:00,3.5745,3.5765,3.5745,3.5745,85
2012-09-07,19:05:00,3.5740,3.5790,3.5735,3.5780,97
2012-09-07,19:10:00,3.5785,3.5815,3.5785,3.5790,145
2012-09-07,19:15:00,3.5790,3.5815,3.5780,3.5800,82
2012-09-07,19:20:00,3.5800,3.5840,3.5790,3.5790,101
2012-09-07,19:25:00,3.5795,3.5805,3.5765,3.5770,152
2012-09-07,19:30:00,3.5775,3.5835,3.5775,3.5830,246
2012-09-07,19:35:00,3.5830,3.5845,3.5805,3.5845,417
2012-09-07,19:40:00,3.5845,3.5855,3.5830,3.5845,224
2012-09-07,19:45:00,3.5845,3.5850,3.5815,3.5840,251
2012-09-07,19:50:00,3.5845,3.5905,3.5820,3.5890,780
2012-09-07,19:55:00,3.5890,3.5910,3.5890,3.5895,513
2012-09-07,20:00:00,3.5900,3.5915,3.5855,3.5865,545
2012-09-07,20:05:00,3.5870,3.5895,3.5820,3.5880,737
2012-09-07,20:10:00,3.5880,3.5940,3.5865,3.5900,1690
2012-09-07,20:15:00,3.5905,3.5945,3.5865,3.5885,1015
2012-09-07,20:20:00,3.5890,3.5895,3.5860,3.5880,549
2012-09-07,20:25:00,3.5880,3.5890,3.5860,3.5875,331
2012-09-07,20:30:00,3.5870,3.5940,3.5780,3.5880,2053
2012-09-07,20:35:00,3.5880,3.5925,3.5845,3.5870,921
2012-09-07,20:40:00,3.5870,3.5900,3.5840,3.5885,592
2012-09-07,20:45:00,3.5895,3.5920,3.5865,3.5875,994
2012-09-07,20:50:00,3.5880,3.5915,3.5835,3.5885,608
2012-09-07,20:55:00,3.5890,3.5980,3.5890,3.5970,1128
2012-09-07,21:00:00,3.5970,3.6005,3.5940,3.5955,1437
2012-09-07,21:05:00,3.5950,3.5950,3.5910,3.5910,562
2012-09-07,21:10:00,3.5920,3.5970,3.5910,3.5935,514
2012-09-07,21:15:00,3.5930,3.5950,3.5920,3.5950,271
2012-09-07,21:20:00,3.5950,3.5950,3.5910,3.5935,514
2012-09-07,21:25:00,3.5940,3.5950,3.5895,3.5920,353
2012-09-07,21:30:00,3.5920,3.5960,3.5905,3.5950,344
2012-09-07,21:35:00,3.5950,3.5980,3.5940,3.5975,332
2012-09-07,21:40:00,3.5970,3.5980,3.5910,3.5920,496
2012-09-07,21:45:00,3.5920,3.5955,3.5910,3.5945,515
2012-09-07,21:50:00,3.5940,3.5960,3.5925,3.5945,390
2012-09-07,21:55:00,3.5940,3.5950,3.5910,3.5935,285
2012-09-07,22:00:00,3.5940,3.5945,3.5900,3.5920,232
2012-09-07,22:05:00,3.5920,3.5980,3.5910,3.5970,514
2012-09-07,22:10:00,3.5975,3.6145,3.5965,3.6100,2370
2012-09-07,22:15:00,3.6105,3.6180,3.6105,3.6145,966
2012-09-07,22:20:00,3.6140,3.6150,3.6120,3.6135,538
2012-09-07,22:25:00,3.6140,3.6170,3.6105,3.6170,909
2012-09-07,22:30:00,3.6175,3.6185,3.6135,3.6135,436
2012-09-07,22:35:00,3.6135,3.6170,3.6130,3.6160,289
2012-09-07,22:40:00,3.6160,3.6230,3.6150,3.6230,756
2012-09-07,22:45:00,3.6230,3.6290,3.6210,3.6260,555
2012-09-07,22:50:00,3.6265,3.6345,3.6255,3.6255,1033
2012-09-07,22:55:00,3.6260,3.6275,3.6225,3.6250,617
2012-09-07,23:00:00,3.6250,3.6260,3.6215,3.6235,324
2012-09-07,23:05:00,3.6235,3.6280,3.6235,3.6260,468
2012-09-07,23:10:00,3.6260,3.6295,3.6255,3.6285,301
2012-09-07,23:15:00,3.6285,3.6340,3.6280,3.6315,552
2012-09-07,23:20:00,3.6325,3.6350,3.6260,3.6275,861
2012-09-07,23:25:00,3.6275,3.6290,3.6250,3.6265,256
2012-09-07,23:30:00,3.6275,3.6280,3.6235,3.6240,192
2012-09-07,23:35:00,3.6240,3.6345,3.6230,3.6325,896
2012-09-07,23:40:00,3.6325,3.6405,3.6310,3.6390,1829
2012-09-07,23:45:00,3.6395,3.6455,3.6390,3.6455,1396
2012-09-07,23:50:00,3.6460,3.6525,3.6435,3.6440,1664
2012-09-07,23:55:00,3.6445,3.6450,3.6380,3.6395,671
2012-09-08,00:00:00,3.6400,3.6400,3.6350,3.6375,495
2012-09-08,00:05:00,3.6370,3.6385,3.6350,3.6370,267
2012-09-08,00:10:00,3.6370,3.6380,3.6355,3.6355,292
2012-09-08,00:15:00,3.6355,3.6400,3.6350,3.6395,296
2012-09-08,00:20:00,3.6400,3.6430,3.6400,3.6425,596
2012-09-08,00:25:00,3.6425,3.6445,3.6415,3.6420,485
2012-09-08,00:30:00,3.6420,3.6425,3.6400,3.6415,264
2012-09-08,00:35:00,3.6415,3.6430,3.6415,3.6420,234
2012-09-08,00:40:00,3.6425,3.6435,3.6410,3.6420,324
2012-09-08,00:45:00,3.6425,3.6430,3.6415,3.6420,275
2012-09-08,00:50:00,3.6415,3.6420,3.6390,3.6390,328
2012-09-08,00:55:00,3.6390,3.6470,3.6380,3.6430,2111
2012-09-08,01:00:00,3.6425,3.6460,3.6420,3.6450,840
2012-09-08,01:05:00,3.6450,3.6455,3.6430,3.6430,251
2012-09-08,01:10:00,3.6425,3.6460,3.6425,3.6450,286
2012-09-08,01:15:00,3.6450,3.6460,3.6440,3.6460,163
2012-09-08,01:20:00,3.6460,3.6465,3.6440,3.6460,324
2012-09-08,01:25:00,3.6465,3.6470,3.6460,3.6460,47
2012-09-08,01:30:00,3.6460,3.6470,3.6455,3.6470,130
2012-09-08,01:35:00,3.6465,3.6470,3.6455,3.6460,94
2012-09-08,01:40:00,3.6455,3.6465,3.6455,3.6455,94
2012-09-08,01:45:00,3.6455,3.6470,3.6455,3.6465,58
2012-09-08,01:50:00,3.6465,3.6475,3.6460,3.6460,36
2012-09-08,01:55:00,3.6460,3.6465,3.6450,3.6455,255
2012-09-08,02:00:00,3.6450,3.6465,3.6450,3.6455,36
2012-09-08,02:05:00,3.6455,3.6465,3.6450,3.6455,30
2012-09-08,02:10:00,3.6455,3.6460,3.6440,3.6440,74
2012-09-08,02:15:00,3.6440,3.6450,3.6430,3.6445,95
2012-09-08,02:20:00,3.6440,3.6450,3.6440,3.6445,60
2012-09-08,02:25:00,3.6445,3.6450,3.6445,3.6445,42
2012-09-08,02:30:00,3.6445,3.6450,3.6445,3.6450,20
2012-09-08,02:35:00,3.6445,3.6450,3.6445,3.6450,43
2012-09-08,02:40:00,3.6445,3.6460,3.6445,3.6460,71
2012-09-08,02:45:00,3.6455,3.6470,3.6455,3.6470,43
2012-09-08,02:50:00,3.6470,3.6475,3.6450,3.6450,106
2012-09-08,02:55:00,3.6455,3.6460,3.6430,3.6435,48
2012-09-08,03:00:00,3.6425,3.6425,3.6410,3.6415,56
2012-09-08,03:05:00,3.6415,3.6425,3.6410,3.6420,60
2012-09-08,03:10:00,3.6415,3.6435,3.6395,3.6435,67
2012-09-08,03:15:00,3.6440,3.6440,3.6415,3.6415,30
2012-09-08,03:20:00,3.6415,3.6435,3.6410,3.6435,27
2012-09-08,03:25:00,3.6435,3.6440,3.6425,3.6435,15
2012-09-08,03:30:00,3.6435,3.6450,3.6430,3.6435,32
2012-09-08,03:35:00,3.6445,3.6450,3.6430,3.6440,26
2012-09-08,03:40:00,3.6440,3.6445,3.6430,3.6440,23
2012-09-08,03:45:00,3.6450,3.6450,3.6420,3.6450,64
2012-09-08,03:50:00,3.6430,3.6450,3.6410,3.6435,56
2012-09-08,03:55:00,3.6425,3.6460,3.6420,3.6455,63
2012-09-08,04:00:00,3.6455,3.6475,3.6450,3.6460,46
2012-09-08,04:05:00,3.6455,3.6465,3.6455,3.6465,5
2012-09-08,04:10:00,3.6465,3.6465,3.6455,3.6460,19
2012-09-08,04:15:00,3.6455,3.6455,3.6450,3.6450,2
2012-09-08,04:20:00,3.6445,3.6460,3.6440,3.6460,6
2012-09-08,04:25:00,3.6455,3.6465,3.6445,3.6445,13
2012-09-08,04:30:00,3.6440,3.6460,3.6440,3.6440,19
2012-09-08,04:35:00,3.6435,3.6450,3.6435,3.6450,3
2012-09-08,04:40:00,3.6435,3.6445,3.6430,3.6445,23
2012-09-08,04:45:00,3.6445,3.6465,3.6445,3.6450,24
2012-09-08,04:50:00,3.6465,3.6465,3.6445,3.6445,11
2012-09-08,04:55:00,3.6450,3.6460,3.6430,3.6450,32
2012-09-08,05:00:00,3.6440,3.6440,3.6440,3.6440,1
2012-09-08,05:05:00,3.6440,3.6450,3.6430,3.6450,11
2012-09-08,05:10:00,3.6430,3.6445,3.6415,3.6415,19
2012-09-10,06:00:00,3.6445,3.6445,3.6375,3.6430,247
2012-09-10,06:05:00,3.6430,3.6445,3.6415,3.6445,77
2012-09-10,06:10:00,3.6440,3.6465,3.6425,3.6455,100
2012-09-10,06:15:00,3.6450,3.6465,3.6445,3.6450,26
2012-09-10,06:20:00,3.6445,3.6450,3.6430,3.6445,18
2012-09-10,06:25:00,3.6445,3.6465,3.6445,3.6450,29
2012-09-10,06:30:00,3.6450,3.6450,3.6445,3.6450,5
2012-09-10,06:35:00,3.6445,3.6450,3.6445,3.6445,7
2012-09-10,06:40:00,3.6450,3.6455,3.6435,3.6455,42
2012-09-10,06:45:00,3.6450,3.6465,3.6450,3.6460,71
2012-09-10,06:50:00,3.6460,3.6465,3.6445,3.6445,35
2012-09-10,06:55:00,3.6445,3.6465,3.6445,3.6460,25
2012-09-10,07:00:00,3.6445,3.6475,3.6445,3.6465,88
2012-09-10,07:05:00,3.6470,3.6475,3.6460,3.6470,41
2012-09-10,07:10:00,3.6470,3.6470,3.6460,3.6470,27
2012-09-10,07:15:00,3.6470,3.6470,3.6460,3.6470,24
2012-09-10,07:20:00,3.6460,3.6465,3.6450,3.6460,72
2012-09-10,07:25:00,3.6465,3.6465,3.6445,3.6455,19
2012-09-10,07:30:00,3.6455,3.6455,3.6440,3.6455,25
2012-09-10,07:35:00,3.6455,3.6460,3.6450,3.6460,31
2012-09-10,07:40:00,3.6455,3.6465,3.6455,3.6460,15
2012-09-10,07:45:00,3.6465,3.6480,3.6460,3.6480,34
2012-09-10,07:50:00,3.6475,3.6480,3.6475,3.6475,24
2012-09-10,07:55:00,3.6475,3.6480,3.6450,3.6455,21
2012-09-10,08:00:00,3.6455,3.6465,3.6425,3.6435,202
2012-09-10,08:05:00,3.6435,3.6445,3.6425,3.6435,177
2012-09-10,08:10:00,3.6445,3.6450,3.6425,3.6450,94
2012-09-10,08:15:00,3.6445,3.6465,3.6445,3.6455,63
2012-09-10,08:20:00,3.6445,3.6490,3.6420,3.6470,220
2012-09-10,08:25:00,3.6455,3.6455,3.6425,3.6425,33
2012-09-10,08:30:00,3.6440,3.6445,3.6430,3.6445,70
2012-09-10,08:35:00,3.6435,3.6455,3.6435,3.6450,94
2012-09-10,08:40:00,3.6460,3.6460,3.6425,3.6435,135
2012-09-10,08:45:00,3.6435,3.6445,3.6390,3.6400,225
2012-09-10,08:50:00,3.6400,3.6425,3.6390,3.6410,180
2012-09-10,08:55:00,3.6415,3.6470,3.6415,3.6460,219
2012-09-10,09:00:00,3.6455,3.6455,3.6330,3.6335,1440
2012-09-10,09:05:00,3.6335,3.6380,3.6330,3.6355,435
2012-09-10,09:10:00,3.6360,3.6440,3.6360,3.6400,540
2012-09-10,09:15:00,3.6405,3.6465,3.6385,3.6460,374
2012-09-10,09:20:00,3.6465,3.6470,3.6430,3.6435,184
2012-09-10,09:25:00,3.6430,3.6485,3.6430,3.6475,168
2012-09-10,09:30:00,3.6470,3.6590,3.6460,3.6575,1009
2012-09-10,09:35:00,3.6575,3.6605,3.6530,3.6545,643
2012-09-10,09:40:00,3.6550,3.6605,3.6540,3.6580,206
2012-09-10,09:45:00,3.6580,3.6600,3.6555,3.6570,190
2012-09-10,09:50:00,3.6560,3.6595,3.6560,3.6575,147
2012-09-10,09:55:00,3.6570,3.6570,3.6520,3.6555,173
2012-09-10,10:00:00,3.6560,3.6560,3.6510,3.6510,113
2012-09-10,10:05:00,3.6510,3.6540,3.6510,3.6535,76
2012-09-10,10:10:00,3.6530,3.6530,3.6510,3.6510,108
2012-09-10,10:15:00,3.6510,3.6580,3.6510,3.6570,101
2012-09-10,10:20:00,3.6575,3.6575,3.6520,3.6520,82
2012-09-10,10:25:00,3.6520,3.6535,3.6520,3.6525,22
2012-09-10,10:30:00,3.6520,3.6535,3.6515,3.6535,17
2012-09-10,10:35:00,3.6530,3.6530,3.6510,3.6520,49
2012-09-10,10:40:00,3.6515,3.6525,3.6510,3.6515,25
2012-09-10,10:45:00,3.6515,3.6515,3.6500,3.6500,60
2012-09-10,10:50:00,3.6500,3.6515,3.6500,3.6505,65
2012-09-10,10:55:00,3.6500,3.6505,3.6495,3.6495,20
2012-09-10,11:00:00,3.6500,3.6500,3.6475,3.6480,82
2012-09-10,11:05:00,3.6475,3.6480,3.6460,3.6475,32
2012-09-10,11:10:00,3.6470,3.6530,3.6470,3.6520,165
2012-09-10,11:15:00,3.6520,3.6535,3.6520,3.6525,62
2012-09-10,11:20:00,3.6530,3.6545,3.6500,3.6540,84
2012-09-10,11:25:00,3.6545,3.6555,3.6545,3.6550,25
2012-09-10,11:30:00,3.6550,3.6560,3.6550,3.6555,26
2012-09-10,11:35:00,3.6545,3.6555,3.6545,3.6555,3
2012-09-10,11:40:00,3.6560,3.6560,3.6550,3.6550,11
2012-09-10,11:45:00,3.6555,3.6555,3.6540,3.6540,9
2012-09-10,11:50:00,3.6540,3.6540,3.6535,3.6535,14
2012-09-10,11:55:00,3.6540,3.6540,3.6540,3.6540,4
2012-09-10,12:00:00,3.6535,3.6535,3.6520,3.6525,32
2012-09-10,12:05:00,3.6525,3.6530,3.6510,3.6510,17
2012-09-10,12:10:00,3.6510,3.6520,3.6510,3.6520,6
2012-09-10,12:15:00,3.6525,3.6545,3.6525,3.6535,28
2012-09-10,12:20:00,3.6530,3.6540,3.6525,3.6530,36
2012-09-10,12:25:00,3.6530,3.6535,3.6530,3.6535,9
2012-09-10,12:30:00,3.6545,3.6580,3.6545,3.6570,130
2012-09-10,12:35:00,3.6565,3.6635,3.6565,3.6615,283
2012-09-10,12:40:00,3.6610,3.6665,3.6605,3.6640,149
2012-09-10,12:45:00,3.6640,3.6655,3.6625,3.6650,139
2012-09-10,12:50:00,3.6655,3.6665,3.6645,3.6645,113
2012-09-10,12:55:00,3.6655,3.6670,3.6650,3.6665,73
2012-09-10,13:00:00,3.6660,3.6665,3.6635,3.6650,55
2012-09-10,13:05:00,3.6650,3.6660,3.6645,3.6645,41
2012-09-10,13:10:00,3.6640,3.6645,3.6635,3.6640,48
2012-09-10,13:15:00,3.6640,3.6640,3.6620,3.6630,170
2012-09-10,13:20:00,3.6630,3.6640,3.6625,3.6640,33
2012-09-10,13:25:00,3.6635,3.6645,3.6620,3.6620,48
2012-09-10,13:30:00,3.6620,3.6630,3.6585,3.6585,191
2012-09-10,13:35:00,3.6590,3.6600,3.6570,3.6570,57
2012-09-10,13:40:00,3.6565,3.6565,3.6545,3.6565,94
2012-09-10,13:45:00,3.6565,3.6565,3.6540,3.6550,223
2012-09-10,13:50:00,3.6545,3.6545,3.6490,3.6495,166
2012-09-10,13:55:00,3.6495,3.6535,3.6490,3.6530,151
2012-09-10,14:00:00,3.6530,3.6545,3.6525,3.6525,89
2012-09-10,14:05:00,3.6530,3.6535,3.6510,3.6530,133
2012-09-10,14:10:00,3.6530,3.6590,3.6530,3.6545,264
2012-09-10,14:15:00,3.6550,3.6555,3.6525,3.6545,74
2012-09-10,14:20:00,3.6550,3.6575,3.6540,3.6545,75
2012-09-10,14:25:00,3.6545,3.6580,3.6535,3.6565,140
2012-09-10,14:30:00,3.6560,3.6570,3.6510,3.6530,230
2012-09-10,14:35:00,3.6535,3.6535,3.6515,3.6520,105
2012-09-10,14:40:00,3.6520,3.6535,3.6510,3.6525,188
2012-09-10,14:45:00,3.6530,3.6570,3.6515,3.6550,192
2012-09-10,14:50:00,3.6550,3.6555,3.6530,3.6555,76
2012-09-10,14:55:00,3.6560,3.6570,3.6540,3.6565,147
2012-09-10,15:00:00,3.6570,3.6705,3.6565,3.6685,365
2012-09-10,15:05:00,3.6680,3.6695,3.6650,3.6685,176
2012-09-10,15:10:00,3.6690,3.6690,3.6645,3.6660,155
2012-09-10,15:15:00,3.6655,3.6670,3.6655,3.6665,82
2012-09-10,15:20:00,3.6670,3.6745,3.6665,3.6745,272
2012-09-10,15:25:00,3.6740,3.6830,3.6735,3.6800,558
2012-09-10,15:30:00,3.6800,3.6805,3.6765,3.6780,217
2012-09-10,15:35:00,3.6780,3.6810,3.6775,3.6795,96
2012-09-10,15:40:00,3.6790,3.6800,3.6760,3.6765,212
2012-09-10,15:45:00,3.6765,3.6765,3.6715,3.6720,129
2012-09-10,15:50:00,3.6720,3.6750,3.6710,3.6750,107
2012-09-10,15:55:00,3.6750,3.6795,3.6750,3.6770,127
2012-09-10,16:00:00,3.6770,3.6825,3.6760,3.6815,220
2012-09-10,16:05:00,3.6810,3.6875,3.6800,3.6865,449
2012-09-10,16:10:00,3.6865,3.6870,3.6850,3.6850,165
2012-09-10,16:15:00,3.6850,3.6870,3.6845,3.6850,77
2012-09-10,16:20:00,3.6845,3.6870,3.6845,3.6855,52
2012-09-10,16:25:00,3.6855,3.6895,3.6855,3.6890,98
2012-09-10,16:30:00,3.6895,3.6995,3.6885,3.6965,565
2012-09-10,16:35:00,3.6970,3.7000,3.6960,3.6980,408
2012-09-10,16:40:00,3.6980,3.6985,3.6955,3.6960,131
2012-09-10,16:45:00,3.6955,3.6960,3.6935,3.6955,155
2012-09-10,16:50:00,3.6955,3.6990,3.6950,3.6980,258
2012-09-10,16:55:00,3.6980,3.6985,3.6955,3.6960,86
2012-09-10,17:00:00,3.6960,3.6965,3.6915,3.6920,137
2012-09-10,17:05:00,3.6925,3.6935,3.6915,3.6930,61
2012-09-10,17:10:00,3.6935,3.6955,3.6925,3.6945,83
2012-09-10,17:15:00,3.6940,3.6950,3.6935,3.6940,51
2012-09-10,17:20:00,3.6940,3.6945,3.6940,3.6945,49
2012-09-10,17:25:00,3.6945,3.6950,3.6920,3.6920,120
2012-09-10,17:30:00,3.6920,3.6985,3.6920,3.6965,200
2012-09-10,17:35:00,3.6965,3.6990,3.6955,3.6990,71
2012-09-10,17:40:00,3.6985,3.6990,3.6935,3.6950,348
2012-09-10,17:45:00,3.6950,3.6960,3.6920,3.6935,306
2012-09-10,17:50:00,3.6940,3.6950,3.6940,3.6945,90
2012-09-10,17:55:00,3.6945,3.6945,3.6920,3.6920,158
2012-09-10,18:00:00,3.6920,3.6925,3.6900,3.6900,218
2012-09-10,18:05:00,3.6905,3.6905,3.6880,3.6885,95
2012-09-10,18:10:00,3.6885,3.6900,3.6885,3.6890,136
2012-09-10,18:15:00,3.6890,3.6920,3.6890,3.6920,95
2012-09-10,18:20:00,3.6920,3.6945,3.6920,3.6920,117
2012-09-10,18:25:00,3.6920,3.6920,3.6900,3.6900,79
2012-09-10,18:30:00,3.6900,3.6925,3.6890,3.6910,91
2012-09-10,18:35:00,3.6905,3.6910,3.6895,3.6895,69
2012-09-10,18:40:00,3.6890,3.6920,3.6890,3.6920,68
2012-09-10,18:45:00,3.6920,3.6925,3.6885,3.6885,125
2012-09-10,18:50:00,3.6890,3.6915,3.6885,3.6905,134
2012-09-10,18:55:00,3.6905,3.6930,3.6895,3.6930,98
2012-09-10,19:00:00,3.6930,3.6980,3.6920,3.6920,218
2012-09-10,19:05:00,3.6925,3.6960,3.6925,3.6955,47
2012-09-10,19:10:00,3.6955,3.6960,3.6930,3.6945,91
2012-09-10,19:15:00,3.6940,3.6940,3.6870,3.6880,178
2012-09-10,19:20:00,3.6880,3.6880,3.6835,3.6870,289
2012-09-10,19:25:00,3.6870,3.6875,3.6815,3.6820,212
2012-09-10,19:30:00,3.6820,3.6840,3.6760,3.6760,303
2012-09-10,19:35:00,3.6760,3.6775,3.6750,3.6755,567
2012-09-10,19:40:00,3.6760,3.6765,3.6745,3.6745,245
2012-09-10,19:45:00,3.6740,3.6750,3.6730,3.6745,272
2012-09-10,19:50:00,3.6745,3.6750,3.6710,3.6715,248
2012-09-10,19:55:00,3.6715,3.6730,3.6670,3.6690,447
2012-09-10,20:00:00,3.6690,3.6800,3.6690,3.6770,704
2012-09-10,20:05:00,3.6770,3.6825,3.6720,3.6815,537
2012-09-10,20:10:00,3.6820,3.6830,3.6720,3.6720,1184
2012-09-10,20:15:00,3.6720,3.6830,3.6720,3.6820,874
2012-09-10,20:20:00,3.6825,3.6835,3.6810,3.6820,744
2012-09-10,20:25:00,3.6815,3.6825,3.6765,3.6770,304
2012-09-10,20:30:00,3.6775,3.6880,3.6775,3.6870,471
2012-09-10,20:35:00,3.6865,3.6955,3.6865,3.6940,688
2012-09-10,20:40:00,3.6945,3.6945,3.6910,3.6910,353
2012-09-10,20:45:00,3.6915,3.6930,3.6890,3.6890,378
2012-09-10,20:50:00,3.6890,3.6910,3.6865,3.6865,217
2012-09-10,20:55:00,3.6870,3.6875,3.6850,3.6850,383
2012-09-10,21:00:00,3.6850,3.6870,3.6840,3.6850,310
2012-09-10,21:05:00,3.6845,3.6880,3.6830,3.6855,346
2012-09-10,21:10:00,3.6860,3.6875,3.6840,3.6855,529
2012-09-10,21:15:00,3.6855,3.6890,3.6840,3.6890,366
2012-09-10,21:20:00,3.6890,3.6955,3.6880,3.6945,666
2012-09-10,21:25:00,3.6945,3.6950,3.6920,3.6925,251
2012-09-10,21:30:00,3.6925,3.6930,3.6865,3.6875,542
2012-09-10,21:35:00,3.6880,3.6905,3.6855,3.6875,542
2012-09-10,21:40:00,3.6870,3.6880,3.6840,3.6860,297
2012-09-10,21:45:00,3.6860,3.6865,3.6825,3.6830,319
2012-09-10,21:50:00,3.6840,3.6875,3.6835,3.6875,189
2012-09-10,21:55:00,3.6875,3.6895,3.6865,3.6885,274
2012-09-10,22:00:00,3.6885,3.6935,3.6870,3.6925,380
2012-09-10,22:05:00,3.6930,3.6945,3.6915,3.6930,378
2012-09-10,22:10:00,3.6935,3.6940,3.6915,3.6920,382
2012-09-10,22:15:00,3.6925,3.6950,3.6915,3.6930,544
2012-09-10,22:20:00,3.6925,3.6945,3.6865,3.6915,779
2012-09-10,22:25:00,3.6915,3.6970,3.6915,3.6950,381
2012-09-10,22:30:00,3.6950,3.6965,3.6940,3.6955,133
2012-09-10,22:35:00,3.6955,3.6955,3.6900,3.6920,292
2012-09-10,22:40:00,3.6920,3.6930,3.6900,3.6905,208
2012-09-10,22:45:00,3.6900,3.6910,3.6875,3.6900,332
2012-09-10,22:50:00,3.6900,3.6915,3.6890,3.6895,173
2012-09-10,22:55:00,3.6900,3.6935,3.6900,3.6930,543
2012-09-10,23:00:00,3.6925,3.6945,3.6915,3.6940,185
2012-09-10,23:05:00,3.6945,3.6960,3.6935,3.6955,272
2012-09-10,23:10:00,3.6960,3.6975,3.6950,3.6965,194
2012-09-10,23:15:00,3.6965,3.6985,3.6945,3.6945,346
2012-09-10,23:20:00,3.6955,3.6955,3.6910,3.6910,210
2012-09-10,23:25:00,3.6910,3.6910,3.6850,3.6860,337
2012-09-10,23:30:00,3.6860,3.6870,3.6800,3.6840,440
2012-09-10,23:35:00,3.6840,3.6845,3.6785,3.6790,299
2012-09-10,23:40:00,3.6790,3.6790,3.6720,3.6765,615
2012-09-10,23:45:00,3.6765,3.6790,3.6765,3.6780,182
2012-09-10,23:50:00,3.6775,3.6795,3.6765,3.6795,240
2012-09-10,23:55:00,3.6795,3.6835,3.6795,3.6820,239
2012-09-11,00:00:00,3.6825,3.6835,3.6815,3.6830,299
2012-09-11,00:05:00,3.6830,3.6840,3.6820,3.6830,163
2012-09-11,00:10:00,3.6830,3.6830,3.6785,3.6820,204
2012-09-11,00:15:00,3.6815,3.6860,3.6815,3.6855,223
2012-09-11,00:20:00,3.6850,3.6875,3.6845,3.6870,323
2012-09-11,00:25:00,3.6865,3.6880,3.6850,3.6875,262
2012-09-11,00:30:00,3.6875,3.6875,3.6825,3.6845,202
2012-09-11,00:35:00,3.6835,3.6855,3.6835,3.6840,141
2012-09-11,00:40:00,3.6840,3.6855,3.6830,3.6845,167
2012-09-11,00:45:00,3.6840,3.6845,3.6795,3.6800,325
2012-09-11,00:50:00,3.6805,3.6840,3.6780,3.6820,332
2012-09-11,00:55:00,3.6815,3.6895,3.6810,3.6895,1467
2012-09-11,01:00:00,3.6890,3.6895,3.6880,3.6890,246
2012-09-11,01:05:00,3.6895,3.6900,3.6885,3.6900,128
2012-09-11,01:10:00,3.6900,3.6905,3.6890,3.6900,134
2012-09-11,01:15:00,3.6900,3.6910,3.6885,3.6890,176
2012-09-11,01:20:00,3.6900,3.6905,3.6890,3.6900,71
2012-09-11,01:25:00,3.6900,3.6910,3.6875,3.6880,148
2012-09-11,01:30:00,3.6885,3.6900,3.6885,3.6885,34
2012-09-11,01:35:00,3.6890,3.6890,3.6885,3.6885,34
2012-09-11,01:40:00,3.6885,3.6890,3.6815,3.6820,281
2012-09-11,01:45:00,3.6820,3.6865,3.6820,3.6865,38
2012-09-11,01:50:00,3.6860,3.6865,3.6855,3.6860,20
2012-09-11,01:55:00,3.6860,3.6865,3.6825,3.6825,91
2012-09-11,02:00:00,3.6825,3.6840,3.6805,3.6825,70
2012-09-11,02:05:00,3.6830,3.6865,3.6830,3.6865,46
2012-09-11,02:10:00,3.6855,3.6875,3.6855,3.6875,41
2012-09-11,02:15:00,3.6870,3.6875,3.6865,3.6870,65
2012-09-11,02:20:00,3.6880,3.6890,3.6880,3.6880,52
2012-09-11,02:25:00,3.6880,3.6890,3.6875,3.6885,50
2012-09-11,02:30:00,3.6880,3.6885,3.6855,3.6855,77
2012-09-11,02:35:00,3.6850,3.6850,3.6830,3.6830,47
2012-09-11,02:40:00,3.6835,3.6840,3.6815,3.6815,31
2012-09-11,02:45:00,3.6815,3.6815,3.6800,3.6815,90
2012-09-11,02:50:00,3.6815,3.6815,3.6790,3.6810,101
2012-09-11,02:55:00,3.6815,3.6825,3.6800,3.6800,26
2012-09-11,03:00:00,3.6805,3.6815,3.6770,3.6770,119
2012-09-11,03:05:00,3.6765,3.6795,3.6765,3.6780,48
2012-09-11,03:10:00,3.6775,3.6795,3.6775,3.6775,37
2012-09-11,03:15:00,3.6780,3.6780,3.6765,3.6765,24
2012-09-11,03:20:00,3.6765,3.6780,3.6760,3.6765,20
2012-09-11,03:25:00,3.6775,3.6775,3.6770,3.6775,12
2012-09-11,03:30:00,3.6775,3.6885,3.6750,3.6760,28
2012-09-11,03:35:00,3.6745,3.6765,3.6730,3.6765,111
2012-09-11,03:40:00,3.6765,3.6765,3.6730,3.6735,47
2012-09-11,03:45:00,3.6735,3.6735,3.6720,3.6720,51
2012-09-11,03:50:00,3.6720,3.6730,3.6720,3.6725,48
2012-09-11,03:55:00,3.6730,3.6740,3.6720,3.6735,56
2012-09-11,04:00:00,3.6740,3.6740,3.6730,3.6730,18
2012-09-11,04:05:00,3.6730,3.6730,3.6710,3.6710,31
2012-09-11,04:10:00,3.6710,3.6720,3.6700,3.6710,80
2012-09-11,04:15:00,3.6710,3.6720,3.6705,3.6705,40
2012-09-11,04:20:00,3.6705,3.6720,3.6695,3.6695,79
2012-09-11,04:25:00,3.6695,3.6700,3.6695,3.6700,12
2012-09-11,04:30:00,3.6695,3.6715,3.6685,3.6695,43
2012-09-11,04:35:00,3.6685,3.6705,3.6685,3.6690,25
2012-09-11,04:40:00,3.6685,3.6685,3.6685,3.6685,6
2012-09-11,04:45:00,3.6700,3.6705,3.6700,3.6705,14
2012-09-11,04:50:00,3.6700,3.6730,3.6700,3.6725,26
2012-09-11,04:55:00,3.6715,3.6715,3.6715,3.6715,7
2012-09-11,05:00:00,3.6700,3.6705,3.6690,3.6700,13
2012-09-11,05:05:00,3.6705,3.6705,3.6685,3.6700,18
2012-09-11,05:10:00,3.6695,3.6730,3.6690,3.6730,20
2012-09-11,06:00:00,3.6725,3.6735,3.6680,3.6695,43
2012-09-11,06:05:00,3.6690,3.6715,3.6680,3.6680,26
2012-09-11,06:10:00,3.6680,3.6690,3.6675,3.6690,17
2012-09-11,06:20:00,3.6685,3.6695,3.6685,3.6695,7
2012-09-11,06:25:00,3.6685,3.6705,3.6685,3.6695,25
2012-09-11,06:30:00,3.6700,3.6720,3.6700,3.6720,28
2012-09-11,06:35:00,3.6725,3.6725,3.6705,3.6705,6
2012-09-11,06:40:00,3.6710,3.6710,3.6700,3.6700,2
2012-09-11,06:45:00,3.6700,3.6720,3.6700,3.6720,5
2012-09-11,06:50:00,3.6710,3.6710,3.6705,3.6710,4
2012-09-11,06:55:00,3.6720,3.6730,3.6720,3.6720,11
2012-09-11,07:00:00,3.6720,3.6735,3.6720,3.6725,18
2012-09-11,07:05:00,3.6735,3.6745,3.6735,3.6745,7
2012-09-11,07:10:00,3.6745,3.6745,3.6730,3.6740,9
2012-09-11,07:15:00,3.6750,3.6750,3.6750,3.6750,2
2012-09-11,07:25:00,3.6745,3.6745,3.6745,3.6745,9
2012-09-11,07:30:00,3.6730,3.6730,3.6730,3.6730,1
2012-09-11,07:35:00,3.6740,3.6740,3.6740,3.6740,4
2012-09-11,07:40:00,3.6725,3.6735,3.6725,3.6735,5
2012-09-11,07:45:00,3.6735,3.6735,3.6735,3.6735,2
2012-09-11,07:50:00,3.6730,3.6745,3.6730,3.6745,6
2012-09-11,07:55:00,3.6745,3.6745,3.6730,3.6730,20
2012-09-11,08:00:00,3.6735,3.6770,3.6730,3.6765,39
2012-09-11,08:05:00,3.6765,3.6770,3.6755,3.6760,22
2012-09-11,08:10:00,3.6760,3.6770,3.6755,3.6760,21
2012-09-11,08:15:00,3.6755,3.6755,3.6730,3.6730,22
2012-09-11,08:20:00,3.6730,3.6735,3.6725,3.6735,11
2012-09-11,08:25:00,3.6750,3.6765,3.6750,3.6760,20
2012-09-11,08:30:00,3.6760,3.6780,3.6760,3.6770,62
2012-09-11,08:35:00,3.6775,3.6780,3.6765,3.6765,13
2012-09-11,08:40:00,3.6765,3.6765,3.6745,3.6750,19
2012-09-11,08:45:00,3.6745,3.6745,3.6730,3.6735,31
2012-09-11,08:50:00,3.6725,3.6740,3.6710,3.6715,52
2012-09-11,08:55:00,3.6715,3.6720,3.6635,3.6650,476
2012-09-11,09:00:00,3.6645,3.6645,3.6600,3.6630,665
2012-09-11,09:05:00,3.6635,3.6635,3.6580,3.6585,351
2012-09-11,09:10:00,3.6580,3.6595,3.6545,3.6550,501
2012-09-11,09:15:00,3.6555,3.6565,3.6540,3.6545,262
2012-09-11,09:20:00,3.6540,3.6560,3.6530,3.6540,185
2012-09-11,09:25:00,3.6540,3.6540,3.6485,3.6495,467
2012-09-11,09:30:00,3.6495,3.6515,3.6485,3.6500,355
2012-09-11,09:35:00,3.6500,3.6525,3.6490,3.6525,341
2012-09-11,09:40:00,3.6515,3.6545,3.6510,3.6540,221
2012-09-11,09:45:00,3.6540,3.6550,3.6520,3.6535,250
2012-09-11,09:50:00,3.6535,3.6540,3.6520,3.6540,280
2012-09-11,09:55:00,3.6545,3.6560,3.6535,3.6560,461
2012-09-11,10:00:00,3.6560,3.6590,3.6545,3.6580,244
2012-09-11,10:05:00,3.6575,3.6590,3.6550,3.6555,190
2012-09-11,10:10:00,3.6550,3.6570,3.6545,3.6570,77
2012-09-11,10:15:00,3.6565,3.6575,3.6555,3.6570,56
2012-09-11,10:20:00,3.6565,3.6570,3.6560,3.6560,21
2012-09-11,10:25:00,3.6560,3.6560,3.6550,3.6550,76
2012-09-11,10:30:00,3.6555,3.6565,3.6525,3.6535,119
2012-09-11,10:35:00,3.6530,3.6555,3.6530,3.6555,105
2012-09-11,10:40:00,3.6560,3.6620,3.6545,3.6615,236
2012-09-11,10:45:00,3.6615,3.6615,3.6555,3.6560,146
2012-09-11,10:50:00,3.6560,3.6565,3.6540,3.6540,85
2012-09-11,10:55:00,3.6540,3.6575,3.6540,3.6570,121
2012-09-11,11:00:00,3.6565,3.6590,3.6560,3.6590,82
2012-09-11,11:05:00,3.6585,3.6585,3.6555,3.6570,80
2012-09-11,11:10:00,3.6565,3.6570,3.6555,3.6570,168
2012-09-11,11:15:00,3.6575,3.6580,3.6560,3.6580,70
2012-09-11,11:20:00,3.6570,3.6585,3.6570,3.6585,22
2012-09-11,11:25:00,3.6585,3.6590,3.6570,3.6590,93
2012-09-11,11:30:00,3.6580,3.6595,3.6580,3.6595,20
2012-09-11,11:35:00,3.6595,3.6605,3.6595,3.6605,60
2012-09-11,11:40:00,3.6595,3.6610,3.6585,3.6590,121
2012-09-11,11:45:00,3.6605,3.6630,3.6605,3.6630,40
2012-09-11,11:50:00,3.6630,3.6645,3.6630,3.6640,47
2012-09-11,11:55:00,3.6630,3.6630,3.6615,3.6630,51
2012-09-11,12:00:00,3.6630,3.6630,3.6615,3.6630,12
2012-09-11,12:05:00,3.6625,3.6625,3.6625,3.6625,2
2012-09-11,12:10:00,3.6625,3.6630,3.6625,3.6630,11
2012-09-11,12:15:00,3.6635,3.6635,3.6630,3.6635,18
2012-09-11,12:20:00,3.6635,3.6645,3.6635,3.6645,26
2012-09-11,12:25:00,3.6640,3.6645,3.6620,3.6620,26
2012-09-11,12:30:00,3.6620,3.6645,3.6615,3.6630,174
2012-09-11,12:35:00,3.6630,3.6655,3.6630,3.6640,98
2012-09-11,12:40:00,3.6640,3.6655,3.6630,3.6630,35
2012-09-11,12:45:00,3.6625,3.6625,3.6565,3.6565,113
2012-09-11,12:50:00,3.6565,3.6580,3.6545,3.6565,175
2012-09-11,12:55:00,3.6560,3.6615,3.6560,3.6605,67
2012-09-11,13:00:00,3.6610,3.6610,3.6575,3.6605,154
2012-09-11,13:05:00,3.6605,3.6605,3.6590,3.6600,92
2012-09-11,13:10:00,3.6605,3.6615,3.6600,3.6605,42
2012-09-11,13:15:00,3.6600,3.6605,3.6585,3.6585,46
2012-09-11,13:20:00,3.6585,3.6590,3.6575,3.6580,93
2012-09-11,13:25:00,3.6575,3.6580,3.6550,3.6560,46
2012-09-11,13:30:00,3.6565,3.6565,3.6545,3.6545,142
2012-09-11,13:35:00,3.6545,3.6565,3.6545,3.6555,97
2012-09-11,13:40:00,3.6555,3.6565,3.6555,3.6565,38
2012-09-11,13:45:00,3.6565,3.6565,3.6550,3.6560,52
2012-09-11,13:50:00,3.6560,3.6580,3.6560,3.6575,51
2012-09-11,13:55:00,3.6565,3.6590,3.6555,3.6580,117
2012-09-11,14:00:00,3.6580,3.6615,3.6580,3.6605,97
2012-09-11,14:05:00,3.6605,3.6605,3.6560,3.6570,198
2012-09-11,14:10:00,3.6570,3.6595,3.6555,3.6580,117
2012-09-11,14:15:00,3.6575,3.6580,3.6545,3.6560,210
2012-09-11,14:20:00,3.6560,3.6560,3.6540,3.6540,95
2012-09-11,14:25:00,3.6545,3.6575,3.6535,3.6575,145
2012-09-11,14:30:00,3.6575,3.6655,3.6565,3.6620,616
2012-09-11,14:35:00,3.6620,3.6660,3.6615,3.6660,270
2012-09-11,14:40:00,3.6655,3.6710,3.6655,3.6690,434
2012-09-11,14:45:00,3.6700,3.6750,3.6700,3.6750,460
2012-09-11,14:50:00,3.6750,3.6795,3.6730,3.6765,561
2012-09-11,14:55:00,3.6765,3.6840,3.6765,3.6835,595
2012-09-11,15:00:00,3.6835,3.6870,3.6790,3.6790,422
2012-09-11,15:05:00,3.6795,3.6820,3.6770,3.6810,244
2012-09-11,15:10:00,3.6820,3.6820,3.6760,3.6770,175
2012-09-11,15:15:00,3.6770,3.6770,3.6740,3.6740,153
2012-09-11,15:20:00,3.6735,3.6785,3.6735,3.6780,117
2012-09-11,15:25:00,3.6785,3.6820,3.6760,3.6765,201
2012-09-11,15:30:00,3.6765,3.6780,3.6735,3.6760,238
2012-09-11,15:35:00,3.6765,3.6790,3.6765,3.6790,130
2012-09-11,15:40:00,3.6785,3.6790,3.6745,3.6745,78
2012-09-11,15:45:00,3.6745,3.6745,3.6720,3.6740,233
2012-09-11,15:50:00,3.6740,3.6755,3.6715,3.6735,276
2012-09-11,15:55:00,3.6735,3.6765,3.6725,3.6765,147
2012-09-11,16:00:00,3.6770,3.6805,3.6770,3.6800,287
2012-09-11,16:05:00,3.6805,3.6850,3.6805,3.6845,197
2012-09-11,16:10:00,3.6845,3.6850,3.6815,3.6815,236
2012-09-11,16:15:00,3.6815,3.6840,3.6770,3.6840,209
2012-09-11,16:20:00,3.6835,3.6885,3.6835,3.6870,418
2012-09-11,16:25:00,3.6865,3.6865,3.6840,3.6850,119
2012-09-11,16:30:00,3.6845,3.6900,3.6845,3.6895,198
2012-09-11,16:35:00,3.6895,3.6925,3.6890,3.6915,174
2012-09-11,16:40:00,3.6915,3.6925,3.6910,3.6915,130
2012-09-11,16:45:00,3.6905,3.6910,3.6885,3.6890,152
2012-09-11,16:50:00,3.6885,3.6900,3.6880,3.6880,63
2012-09-11,16:55:00,3.6875,3.6875,3.6845,3.6865,253
2012-09-11,17:00:00,3.6870,3.6920,3.6870,3.6900,201
2012-09-11,17:05:00,3.6900,3.6905,3.6865,3.6875,83
2012-09-11,17:10:00,3.6865,3.6865,3.6830,3.6830,75
2012-09-11,17:15:00,3.6825,3.6880,3.6820,3.6865,114
2012-09-11,17:20:00,3.6860,3.6875,3.6845,3.6875,50
2012-09-11,17:25:00,3.6880,3.6885,3.6860,3.6860,85
2012-09-11,17:30:00,3.6855,3.6860,3.6840,3.6860,35
2012-09-11,17:35:00,3.6860,3.6865,3.6850,3.6850,49
2012-09-11,17:40:00,3.6845,3.6845,3.6830,3.6845,52
2012-09-11,17:45:00,3.6845,3.6865,3.6845,3.6850,78
2012-09-11,17:50:00,3.6850,3.6880,3.6840,3.6865,108
2012-09-11,17:55:00,3.6870,3.6875,3.6860,3.6870,48
2012-09-11,18:00:00,3.6875,3.6880,3.6865,3.6870,50
2012-09-11,18:05:00,3.6870,3.6885,3.6870,3.6875,62
2012-09-11,18:10:00,3.6880,3.6890,3.6870,3.6885,37
2012-09-11,18:15:00,3.6890,3.6895,3.6880,3.6890,68
2012-09-11,18:20:00,3.6890,3.6890,3.6875,3.6875,33
2012-09-11,18:25:00,3.6875,3.6885,3.6860,3.6860,42
2012-09-11,18:30:00,3.6860,3.6865,3.6835,3.6835,59
2012-09-11,18:35:00,3.6840,3.6855,3.6835,3.6835,27
2012-09-11,18:40:00,3.6835,3.6850,3.6825,3.6840,55
2012-09-11,18:45:00,3.6840,3.6870,3.6840,3.6870,30
2012-09-11,18:50:00,3.6870,3.6870,3.6855,3.6855,49
2012-09-11,18:55:00,3.6850,3.6865,3.6845,3.6860,76
2012-09-11,19:00:00,3.6855,3.6870,3.6855,3.6865,70
2012-09-11,19:05:00,3.6870,3.6885,3.6860,3.6860,91
2012-09-11,19:10:00,3.6865,3.6865,3.6835,3.6840,31
2012-09-11,19:15:00,3.6840,3.6880,3.6840,3.6875,87
2012-09-11,19:20:00,3.6880,3.6880,3.6855,3.6855,106
2012-09-11,19:25:00,3.6855,3.6865,3.6835,3.6850,90
2012-09-11,19:30:00,3.6845,3.6910,3.6830,3.6910,199
2012-09-11,19:35:00,3.6910,3.6930,3.6895,3.6920,170
2012-09-11,19:40:00,3.6915,3.6940,3.6910,3.6935,177
2012-09-11,19:45:00,3.6930,3.6935,3.6890,3.6890,176
2012-09-11,19:50:00,3.6890,3.6930,3.6880,3.6880,163
2012-09-11,19:55:00,3.6875,3.6920,3.6875,3.6915,125
2012-09-11,20:00:00,3.6910,3.6940,3.6910,3.6925,393
2012-09-11,20:05:00,3.6925,3.6935,3.6915,3.6925,223
2012-09-11,20:10:00,3.6925,3.6930,3.6905,3.6920,203
2012-09-11,20:15:00,3.6920,3.6945,3.6915,3.6915,358
2012-09-11,20:20:00,3.6915,3.6930,3.6905,3.6920,214
2012-09-11,20:25:00,3.6920,3.6960,3.6920,3.6945,304
2012-09-11,20:30:00,3.6950,3.6955,3.6930,3.6945,272
2012-09-11,20:35:00,3.6940,3.6960,3.6930,3.6945,266
2012-09-11,20:40:00,3.6940,3.6975,3.6940,3.6970,251
2012-09-11,20:45:00,3.6965,3.6975,3.6930,3.6945,200
2012-09-11,20:50:00,3.6945,3.6985,3.6935,3.6965,521
2012-09-11,20:55:00,3.6965,3.6985,3.6960,3.6975,229
2012-09-11,21:00:00,3.6975,3.7060,3.6970,3.7025,1711
2012-09-11,21:05:00,3.7030,3.7055,3.7020,3.7030,402
2012-09-11,21:10:00,3.7030,3.7055,3.7025,3.7035,321
2012-09-11,21:15:00,3.7035,3.7040,3.7000,3.7020,311
2012-09-11,21:20:00,3.7015,3.7045,3.7015,3.7025,202
2012-09-11,21:25:00,3.7025,3.7045,3.7010,3.7015,228
2012-09-11,21:30:00,3.7020,3.7050,3.7015,3.7035,172
2012-09-11,21:35:00,3.7040,3.7055,3.7000,3.7025,284
2012-09-11,21:40:00,3.7020,3.7020,3.6975,3.6985,432
2012-09-11,21:45:00,3.6985,3.7005,3.6975,3.7005,299
2012-09-11,21:50:00,3.7015,3.7035,3.6985,3.6990,324
2012-09-11,21:55:00,3.6990,3.7030,3.6970,3.7025,424
2012-09-11,22:00:00,3.7025,3.7050,3.6985,3.7015,221
2012-09-11,22:05:00,3.7020,3.7035,3.7005,3.7020,202
2012-09-11,22:10:00,3.7020,3.7050,3.7005,3.7025,415
2012-09-11,22:15:00,3.7025,3.7110,3.7015,3.7110,939
2012-09-11,22:20:00,3.7115,3.7125,3.7060,3.7065,730
2012-09-11,22:25:00,3.7070,3.7070,3.6985,3.6985,447
2012-09-11,22:30:00,3.6990,3.6990,3.6895,3.6915,1417
2012-09-11,22:35:00,3.6920,3.6990,3.6910,3.6985,589
2012-09-11,22:40:00,3.6985,3.6985,3.6945,3.6950,195
2012-09-11,22:45:00,3.6960,3.6965,3.6920,3.6930,154
2012-09-11,22:50:00,3.6935,3.6970,3.6935,3.6945,304
2012-09-11,22:55:00,3.6940,3.6955,3.6925,3.6935,172
2012-09-11,23:00:00,3.6935,3.6960,3.6930,3.6930,210
2012-09-11,23:05:00,3.6930,3.6935,3.6915,3.6935,301
2012-09-11,23:10:00,3.6935,3.6960,3.6925,3.6955,305
2012-09-11,23:15:00,3.6945,3.6955,3.6925,3.6945,206
2012-09-11,23:20:00,3.6945,3.6960,3.6935,3.6955,160
2012-09-11,23:25:00,3.6955,3.6995,3.6950,3.6995,231
2012-09-11,23:30:00,3.6995,3.7010,3.6975,3.6975,499
2012-09-11,23:35:00,3.6980,3.6995,3.6970,3.6995,119
2012-09-11,23:40:00,3.6995,3.7010,3.6985,3.6995,127
2012-09-11,23:45:00,3.6995,3.7005,3.6975,3.6980,101
2012-09-11,23:50:00,3.6975,3.6975,3.6865,3.6950,963
2012-09-11,23:55:00,3.6945,3.6975,3.6925,3.6960,326
2012-09-12,00:00:00,3.6960,3.6965,3.6940,3.6940,469
2012-09-12,00:05:00,3.6950,3.6965,3.6945,3.6960,115
2012-09-12,00:10:00,3.6965,3.6980,3.6940,3.6945,176
2012-09-12,00:15:00,3.6945,3.6960,3.6940,3.6960,36
2012-09-12,00:20:00,3.6965,3.6980,3.6955,3.6960,189
2012-09-12,00:25:00,3.6960,3.6975,3.6955,3.6970,222
2012-09-12,00:30:00,3.6980,3.6980,3.6965,3.6975,134
2012-09-12,00:35:00,3.6970,3.6975,3.6940,3.6960,75
2012-09-12,00:40:00,3.6960,3.6970,3.6945,3.6950,211
2012-09-12,00:45:00,3.6945,3.6950,3.6930,3.6935,193
2012-09-12,00:50:00,3.6940,3.6945,3.6930,3.6935,160
2012-09-12,00:55:00,3.6935,3.6980,3.6935,3.6960,774
2012-09-12,01:00:00,3.6955,3.6960,3.6955,3.6955,153
2012-09-12,01:05:00,3.6955,3.6960,3.6950,3.6950,84
2012-09-12,01:10:00,3.6950,3.6955,3.6940,3.6945,151
2012-09-12,01:15:00,3.6940,3.6965,3.6935,3.6965,50
2012-09-12,01:20:00,3.6960,3.6960,3.6945,3.6945,139
2012-09-12,01:25:00,3.6950,3.6955,3.6930,3.6930,91
2012-09-12,01:30:00,3.6930,3.6945,3.6925,3.6925,126
2012-09-12,01:35:00,3.6930,3.6935,3.6920,3.6925,68
2012-09-12,01:40:00,3.6930,3.6945,3.6930,3.6945,30
2012-09-12,01:45:00,3.6950,3.6955,3.6945,3.6955,58
2012-09-12,01:50:00,3.6950,3.6955,3.6940,3.6940,21
2012-09-12,01:55:00,3.6940,3.6955,3.6935,3.6935,63
2012-09-12,02:00:00,3.6935,3.6950,3.6935,3.6935,38
2012-09-12,02:05:00,3.6935,3.6940,3.6935,3.6940,6
2012-09-12,02:10:00,3.6950,3.6950,3.6925,3.6925,30
2012-09-12,02:15:00,3.6930,3.6945,3.6925,3.6935,38
2012-09-12,02:20:00,3.6935,3.6945,3.6935,3.6935,16
2012-09-12,02:25:00,3.6935,3.6940,3.6925,3.6925,16
2012-09-12,02:30:00,3.6935,3.6940,3.6920,3.6920,14
2012-09-12,02:35:00,3.6925,3.6925,3.6920,3.6925,21
2012-09-12,02:40:00,3.6920,3.6930,3.6915,3.6930,74
2012-09-12,02:45:00,3.6925,3.6925,3.6880,3.6880,113
2012-09-12,02:50:00,3.6875,3.6885,3.6860,3.6875,49
2012-09-12,02:55:00,3.6885,3.6890,3.6875,3.6880,17
2012-09-12,03:00:00,3.6880,3.6880,3.6865,3.6870,27
2012-09-12,03:05:00,3.6875,3.6875,3.6865,3.6875,19
2012-09-12,03:10:00,3.6875,3.6885,3.6870,3.6885,7
2012-09-12,03:15:00,3.6885,3.6885,3.6875,3.6875,15
2012-09-12,03:20:00,3.6870,3.6870,3.6855,3.6860,17
2012-09-12,03:25:00,3.6860,3.6870,3.6860,3.6870,8
2012-09-12,03:30:00,3.6885,3.6970,3.6880,3.6890,31
2012-09-12,03:35:00,3.6895,3.6895,3.6880,3.6880,15
2012-09-12,03:40:00,3.6880,3.6885,3.6880,3.6880,18
2012-09-12,03:45:00,3.6880,3.6885,3.6875,3.6880,11
2012-09-12,03:50:00,3.6880,3.6890,3.6880,3.6890,9
2012-09-12,03:55:00,3.6885,3.6890,3.6880,3.6880,18
2012-09-12,04:00:00,3.6880,3.6880,3.6875,3.6880,15
2012-09-12,04:05:00,3.6885,3.6895,3.6880,3.6880,23
2012-09-12,04:10:00,3.6885,3.6885,3.6875,3.6875,11
2012-09-12,04:20:00,3.6875,3.6875,3.6860,3.6875,42
2012-09-12,04:25:00,3.6860,3.6865,3.6860,3.6860,8
2012-09-12,04:30:00,3.6875,3.6875,3.6850,3.6860,10
2012-09-12,04:35:00,3.6865,3.6880,3.6855,3.6865,21
2012-09-12,04:40:00,3.6875,3.6875,3.6865,3.6865,11
2012-09-12,04:45:00,3.6875,3.6885,3.6865,3.6865,15
2012-09-12,04:50:00,3.6870,3.6880,3.6865,3.6880,15
2012-09-12,04:55:00,3.6880,3.6880,3.6880,3.6880,2
2012-09-12,05:00:00,3.6885,3.6890,3.6880,3.6880,43
2012-09-12,05:05:00,3.6880,3.6905,3.6875,3.6905,24
2012-09-12,05:10:00,3.6905,3.6910,3.6905,3.6910,4
2012-09-12,06:00:00,3.6865,3.6865,3.6810,3.6810,49
2012-09-12,06:05:00,3.6825,3.6825,3.6620,3.6770,188
2012-09-12,06:10:00,3.6750,3.6770,3.6730,3.6760,24
2012-09-12,06:15:00,3.6765,3.6765,3.6765,3.6765,1
2012-09-12,06:20:00,3.6760,3.6760,3.6740,3.6745,19
2012-09-12,06:25:00,3.6740,3.6740,3.6705,3.6715,103
2012-09-12,06:30:00,3.6720,3.6745,3.6720,3.6745,14
2012-09-12,06:35:00,3.6740,3.6760,3.6735,3.6750,23
2012-09-12,06:40:00,3.6755,3.6775,3.6755,3.6775,15
2012-09-12,06:45:00,3.6780,3.6810,3.6780,3.6810,32
2012-09-12,06:50:00,3.6820,3.6820,3.6780,3.6780,44
2012-09-12,06:55:00,3.6800,3.6805,3.6800,3.6800,4
2012-09-12,07:00:00,3.6800,3.6800,3.6745,3.6770,36
2012-09-12,07:10:00,3.6755,3.6760,3.6750,3.6760,15
2012-09-12,07:15:00,3.6780,3.6790,3.6775,3.6775,23
2012-09-12,07:20:00,3.6770,3.6780,3.6770,3.6780,7
2012-09-12,07:25:00,3.6775,3.6785,3.6765,3.6785,36
2012-09-12,07:30:00,3.6785,3.6790,3.6770,3.6785,156
2012-09-12,07:35:00,3.6785,3.6785,3.6780,3.6780,13
2012-09-12,07:40:00,3.6785,3.6785,3.6785,3.6785,4
2012-09-12,07:45:00,3.6785,3.6790,3.6785,3.6790,4
2012-09-12,07:50:00,3.6790,3.6795,3.6790,3.6795,9
2012-09-12,07:55:00,3.6800,3.6850,3.6800,3.6830,39
2012-09-12,08:00:00,3.6845,3.6860,3.6825,3.6840,45
2012-09-12,08:05:00,3.6830,3.6850,3.6830,3.6845,67
2012-09-12,08:10:00,3.6845,3.6850,3.6845,3.6850,5
2012-09-12,08:15:00,3.6850,3.6850,3.6850,3.6850,4
2012-09-12,08:20:00,3.6850,3.6855,3.6845,3.6855,7
2012-09-12,08:25:00,3.6855,3.6880,3.6855,3.6880,38
2012-09-12,08:30:00,3.6875,3.6885,3.6870,3.6885,23
2012-09-12,08:35:00,3.6880,3.6905,3.6870,3.6880,97
2012-09-12,08:40:00,3.6880,3.6895,3.6880,3.6895,25
2012-09-12,08:45:00,3.6895,3.6895,3.6875,3.6880,38
2012-09-12,08:50:00,3.6875,3.6885,3.6865,3.6870,34
2012-09-12,08:55:00,3.6865,3.6880,3.6815,3.6850,137
2012-09-12,09:00:00,3.6845,3.6900,3.6795,3.6860,343
2012-09-12,09:05:00,3.6865,3.6940,3.6845,3.6910,111
2012-09-12,09:10:00,3.6905,3.6960,3.6905,3.6940,263
2012-09-12,09:15:00,3.6950,3.6975,3.6900,3.6900,326
2012-09-12,09:20:00,3.6925,3.6945,3.6910,3.6925,60
2012-09-12,09:25:00,3.6920,3.6920,3.6905,3.6920,34
2012-09-12,09:30:00,3.6925,3.6980,3.6925,3.6965,282
2012-09-12,09:35:00,3.6960,3.6990,3.6950,3.6970,154
2012-09-12,09:40:00,3.6970,3.6975,3.6925,3.6925,133
2012-09-12,09:45:00,3.6940,3.6970,3.6935,3.6945,77
2012-09-12,09:50:00,3.6940,3.6945,3.6930,3.6940,45
2012-09-12,09:55:00,3.6940,3.6950,3.6935,3.6950,44
2012-09-12,10:00:00,3.6955,3.6955,3.6925,3.6940,88
2012-09-12,10:05:00,3.6945,3.6945,3.6915,3.6915,64
2012-09-12,10:10:00,3.6915,3.6930,3.6905,3.6930,78
2012-09-12,10:15:00,3.6925,3.6935,3.6925,3.6930,13
2012-09-12,10:20:00,3.6930,3.6930,3.6910,3.6915,10
2012-09-12,10:25:00,3.6925,3.6935,3.6915,3.6935,10
2012-09-12,10:30:00,3.6930,3.6930,3.6910,3.6910,51
2012-09-12,10:35:00,3.6915,3.6940,3.6915,3.6935,18
2012-09-12,10:40:00,3.6940,3.6940,3.6925,3.6925,18
2012-09-12,10:45:00,3.6930,3.6930,3.6925,3.6925,11
2012-09-12,10:50:00,3.6930,3.6930,3.6915,3.6920,17
2012-09-12,10:55:00,3.6920,3.6925,3.6920,3.6920,18
2012-09-12,11:00:00,3.6915,3.6920,3.6910,3.6920,14
2012-09-12,11:05:00,3.6915,3.6920,3.6905,3.6910,111
2012-09-12,11:10:00,3.6920,3.6930,3.6920,3.6925,38
2012-09-12,11:15:00,3.6920,3.6925,3.6905,3.6910,64
2012-09-12,11:20:00,3.6910,3.6915,3.6895,3.6910,162
2012-09-12,11:25:00,3.6900,3.6900,3.6850,3.6870,161
2012-09-12,11:30:00,3.6870,3.6885,3.6870,3.6880,37
2012-09-12,11:35:00,3.6880,3.6880,3.6870,3.6880,43
2012-09-12,11:40:00,3.6880,3.6885,3.6870,3.6880,25
2012-09-12,11:45:00,3.6895,3.6895,3.6875,3.6880,38
2012-09-12,11:50:00,3.6885,3.6890,3.6885,3.6885,4
2012-09-12,11:55:00,3.6890,3.6895,3.6885,3.6885,8
2012-09-12,12:00:00,3.6880,3.6880,3.6855,3.6870,45
2012-09-12,12:05:00,3.6870,3.6885,3.6865,3.6875,34
2012-09-12,12:10:00,3.6880,3.6885,3.6875,3.6875,8
2012-09-12,12:15:00,3.6885,3.6895,3.6875,3.6895,25
2012-09-12,12:20:00,3.6895,3.6900,3.6890,3.6900,70
2012-09-12,12:25:00,3.6900,3.6905,3.6895,3.6900,20
2012-09-12,12:30:00,3.6900,3.6930,3.6900,3.6925,119
2012-09-12,12:35:00,3.6930,3.6930,3.6915,3.6925,67
2012-09-12,12:40:00,3.6930,3.6945,3.6920,3.6940,76
2012-09-12,12:45:00,3.6935,3.6945,3.6930,3.6940,33
2012-09-12,12:50:00,3.6945,3.6960,3.6930,3.6960,73
2012-09-12,12:55:00,3.6955,3.6965,3.6945,3.6955,73
2012-09-12,13:00:00,3.6950,3.6955,3.6935,3.6945,57
2012-09-12,13:05:00,3.6945,3.6950,3.6940,3.6945,28
2012-09-12,13:10:00,3.6945,3.6955,3.6945,3.6950,24
2012-09-12,13:15:00,3.6955,3.6960,3.6950,3.6955,32
2012-09-12,13:20:00,3.6960,3.6970,3.6955,3.6955,85
2012-09-12,13:25:00,3.6960,3.6970,3.6950,3.6950,93
2012-09-12,13:30:00,3.6945,3.6975,3.6940,3.6975,98
2012-09-12,13:35:00,3.6970,3.6990,3.6955,3.6960,95
2012-09-12,13:40:00,3.6960,3.6960,3.6945,3.6945,28
2012-09-12,13:45:00,3.6945,3.6950,3.6895,3.6895,146
2012-09-12,13:50:00,3.6895,3.6905,3.6885,3.6905,217
2012-09-12,13:55:00,3.6910,3.6920,3.6900,3.6905,171
2012-09-12,14:00:00,3.6900,3.6910,3.6880,3.6885,157
2012-09-12,14:05:00,3.6885,3.6905,3.6875,3.6890,159
2012-09-12,14:10:00,3.6885,3.6890,3.6835,3.6850,306
2012-09-12,14:15:00,3.6850,3.6890,3.6835,3.6880,151
2012-09-12,14:20:00,3.6885,3.6915,3.6880,3.6895,183
2012-09-12,14:25:00,3.6900,3.6915,3.6895,3.6900,84
2012-09-12,14:30:00,3.6905,3.6920,3.6895,3.6915,132
2012-09-12,14:35:00,3.6915,3.6935,3.6890,3.6895,268
2012-09-12,14:40:00,3.6900,3.6930,3.6895,3.6910,43
2012-09-12,14:45:00,3.6910,3.6960,3.6905,3.6960,96
2012-09-12,14:50:00,3.6960,3.6980,3.6875,3.6885,361
2012-09-12,14:55:00,3.6880,3.6900,3.6870,3.6875,247
2012-09-12,15:00:00,3.6880,3.6905,3.6875,3.6905,139
2012-09-12,15:05:00,3.6910,3.6965,3.6905,3.6940,217
2012-09-12,15:10:00,3.6940,3.6945,3.6900,3.6910,120
2012-09-12,15:15:00,3.6910,3.6920,3.6895,3.6915,73
2012-09-12,15:20:00,3.6925,3.6930,3.6900,3.6910,81
2012-09-12,15:25:00,3.6915,3.6920,3.6890,3.6915,85
2012-09-12,15:30:00,3.6915,3.6915,3.6875,3.6885,67
2012-09-12,15:35:00,3.6880,3.6915,3.6860,3.6890,52
2012-09-12,15:40:00,3.6905,3.6915,3.6900,3.6905,35
2012-09-12,15:45:00,3.6910,3.6940,3.6910,3.6940,108
2012-09-12,15:50:00,3.6940,3.7030,3.6925,3.7015,392
2012-09-12,15:55:00,3.7020,3.7030,3.6985,3.6985,130
2012-09-12,16:00:00,3.6980,3.7005,3.6970,3.7000,192
2012-09-12,16:05:00,3.6995,3.7000,3.6835,3.6890,696
2012-09-12,16:10:00,3.6890,3.7030,3.6820,3.7025,815
2012-09-12,16:15:00,3.7030,3.7055,3.6945,3.7030,674
2012-09-12,16:20:00,3.7030,3.7230,3.7030,3.7130,1501
2012-09-12,16:25:00,3.7130,3.7155,3.7110,3.7145,325
2012-09-12,16:30:00,3.7145,3.7160,3.7110,3.7155,196
2012-09-12,16:35:00,3.7155,3.7185,3.7145,3.7170,192
2012-09-12,16:40:00,3.7170,3.7245,3.7170,3.7240,333
2012-09-12,16:45:00,3.7240,3.7250,3.7215,3.7225,301
2012-09-12,16:50:00,3.7225,3.7230,3.7170,3.7200,298
2012-09-12,16:55:00,3.7195,3.7210,3.7165,3.7175,117
2012-09-12,17:00:00,3.7180,3.7210,3.7175,3.7205,76
2012-09-12,17:05:00,3.7205,3.7205,3.7170,3.7180,81
2012-09-12,17:10:00,3.7180,3.7235,3.7180,3.7215,202
2012-09-12,17:15:00,3.7210,3.7230,3.7200,3.7230,76
2012-09-12,17:20:00,3.7235,3.7315,3.7235,3.7245,512
2012-09-12,17:25:00,3.7245,3.7270,3.7205,3.7225,136
2012-09-12,17:30:00,3.7230,3.7245,3.7215,3.7225,83
2012-09-12,17:35:00,3.7225,3.7230,3.7205,3.7210,70
2012-09-12,17:40:00,3.7205,3.7245,3.7200,3.7235,122
2012-09-12,17:45:00,3.7235,3.7255,3.7220,3.7235,84
2012-09-12,17:50:00,3.7235,3.7260,3.7230,3.7245,65
2012-09-12,17:55:00,3.7250,3.7260,3.7230,3.7230,113
2012-09-12,18:00:00,3.7230,3.7255,3.7225,3.7250,134
2012-09-12,18:05:00,3.7250,3.7250,3.7190,3.7190,243
2012-09-12,18:10:00,3.7190,3.7190,3.7120,3.7175,469
2012-09-12,18:15:00,3.7180,3.7180,3.7145,3.7175,314
2012-09-12,18:20:00,3.7170,3.7170,3.7135,3.7160,167
2012-09-12,18:25:00,3.7165,3.7170,3.7150,3.7160,197
2012-09-12,18:30:00,3.7160,3.7185,3.7150,3.7170,131
2012-09-12,18:35:00,3.7175,3.7175,3.7140,3.7140,93
2012-09-12,18:40:00,3.7145,3.7170,3.7145,3.7170,82
2012-09-12,18:45:00,3.7165,3.7195,3.7155,3.7190,108
2012-09-12,18:50:00,3.7190,3.7190,3.7145,3.7155,217
2012-09-12,18:55:00,3.7150,3.7160,3.7140,3.7160,127
2012-09-12,19:00:00,3.7160,3.7165,3.7150,3.7160,30
2012-09-12,19:05:00,3.7160,3.7175,3.7155,3.7155,68
2012-09-12,19:10:00,3.7155,3.7165,3.7150,3.7150,37
2012-09-12,19:15:00,3.7150,3.7150,3.7120,3.7130,89
2012-09-12,19:20:00,3.7125,3.7135,3.7115,3.7125,150
2012-09-12,19:25:00,3.7125,3.7125,3.7065,3.7075,230
2012-09-12,19:30:00,3.7080,3.7080,3.7030,3.7035,200
2012-09-12,19:35:00,3.7035,3.7095,3.7035,3.7065,262
2012-09-12,19:40:00,3.7065,3.7065,3.7000,3.7035,247
2012-09-12,19:45:00,3.7030,3.7030,3.6945,3.7005,485
2012-09-12,19:50:00,3.7005,3.7010,3.6980,3.7005,169
2012-09-12,19:55:00,3.7000,3.7015,3.6995,3.7015,147
2012-09-12,20:00:00,3.7005,3.7040,3.6970,3.7025,309
2012-09-12,20:05:00,3.7020,3.7020,3.6915,3.6945,371
2012-09-12,20:10:00,3.6935,3.7050,3.6930,3.7035,829
2012-09-12,20:15:00,3.7040,3.7060,3.7000,3.7000,323
2012-09-12,20:20:00,3.7005,3.7075,3.7005,3.7055,343
2012-09-12,20:25:00,3.7060,3.7080,3.7020,3.7045,253
2012-09-12,20:30:00,3.7040,3.7045,3.6930,3.6935,576
2012-09-12,20:35:00,3.6935,3.7020,3.6920,3.6985,402
2012-09-12,20:40:00,3.6985,3.6985,3.6935,3.6950,339
2012-09-12,20:45:00,3.6955,3.6975,3.6940,3.6950,397
2012-09-12,20:50:00,3.6950,3.6950,3.6825,3.6860,1014
2012-09-12,20:55:00,3.6860,3.6895,3.6850,3.6885,387
2012-09-12,21:00:00,3.6890,3.6890,3.6750,3.6770,748
2012-09-12,21:05:00,3.6770,3.6820,3.6770,3.6810,732
2012-09-12,21:10:00,3.6815,3.6850,3.6800,3.6815,198
2012-09-12,21:15:00,3.6815,3.6880,3.6805,3.6860,314
2012-09-12,21:20:00,3.6860,3.6920,3.6850,3.6875,300
2012-09-12,21:25:00,3.6880,3.6945,3.6850,3.6945,286
2012-09-12,21:30:00,3.6945,3.6945,3.6890,3.6915,341
2012-09-12,21:35:00,3.6915,3.6940,3.6900,3.6910,356
2012-09-12,21:40:00,3.6900,3.6935,3.6880,3.6905,359
2012-09-12,21:45:00,3.6905,3.6910,3.6865,3.6865,278
2012-09-12,21:50:00,3.6860,3.6885,3.6830,3.6855,247
2012-09-12,21:55:00,3.6850,3.6880,3.6850,3.6880,172
2012-09-12,22:00:00,3.6880,3.6920,3.6880,3.6905,312
2012-09-12,22:05:00,3.6900,3.6945,3.6890,3.6940,222
2012-09-12,22:10:00,3.6935,3.6965,3.6880,3.6905,318
2012-09-12,22:15:00,3.6895,3.6930,3.6890,3.6910,234
2012-09-12,22:20:00,3.6910,3.6910,3.6865,3.6870,193
2012-09-12,22:25:00,3.6870,3.6870,3.6785,3.6830,614
2012-09-12,22:30:00,3.6830,3.6830,3.6730,3.6750,966
2012-09-12,22:35:00,3.6750,3.6820,3.6745,3.6765,582
2012-09-12,22:40:00,3.6765,3.6790,3.6725,3.6725,621
2012-09-12,22:45:00,3.6725,3.6790,3.6635,3.6790,1715
2012-09-12,22:50:00,3.6790,3.6810,3.6740,3.6810,331
2012-09-12,22:55:00,3.6810,3.6830,3.6790,3.6830,277
2012-09-12,23:00:00,3.6825,3.6885,3.6825,3.6855,432
2012-09-12,23:05:00,3.6865,3.6875,3.6830,3.6850,205
2012-09-12,23:10:00,3.6855,3.6860,3.6825,3.6840,235
2012-09-12,23:15:00,3.6845,3.6920,3.6845,3.6900,503
2012-09-12,23:20:00,3.6905,3.6950,3.6875,3.6890,664
2012-09-12,23:25:00,3.6885,3.6925,3.6885,3.6900,193
2012-09-12,23:30:00,3.6900,3.6940,3.6890,3.6915,206
2012-09-12,23:35:00,3.6910,3.6950,3.6910,3.6935,242
2012-09-12,23:40:00,3.6935,3.6940,3.6875,3.6895,527
2012-09-12,23:45:00,3.6895,3.6965,3.6895,3.6925,332
2012-09-12,23:50:00,3.6920,3.6940,3.6890,3.6935,228
2012-09-12,23:55:00,3.6945,3.6950,3.6920,3.6945,180
2012-09-13,00:00:00,3.6945,3.6950,3.6885,3.6925,340
2012-09-13,00:05:00,3.6925,3.6930,3.6910,3.6910,122
2012-09-13,00:10:00,3.6905,3.6915,3.6875,3.6915,190
2012-09-13,00:15:00,3.6915,3.6925,3.6850,3.6860,108
2012-09-13,00:20:00,3.6855,3.6890,3.6855,3.6875,201
2012-09-13,00:25:00,3.6875,3.6925,3.6875,3.6920,198
2012-09-13,00:30:00,3.6925,3.6925,3.6895,3.6910,147
2012-09-13,00:35:00,3.6905,3.6910,3.6895,3.6900,109
2012-09-13,00:40:00,3.6910,3.6920,3.6905,3.6915,164
2012-09-13,00:45:00,3.6910,3.6915,3.6885,3.6895,120
2012-09-13,00:50:00,3.6900,3.6905,3.6880,3.6900,138
2012-09-13,00:55:00,3.6905,3.6940,3.6890,3.6920,786
2012-09-13,01:00:00,3.6920,3.6925,3.6885,3.6905,290
2012-09-13,01:05:00,3.6905,3.6905,3.6890,3.6895,69
2012-09-13,01:10:00,3.6890,3.6910,3.6890,3.6900,45
2012-09-13,01:15:00,3.6900,3.6910,3.6885,3.6900,116
2012-09-13,01:20:00,3.6900,3.6920,3.6900,3.6905,60
2012-09-13,01:25:00,3.6900,3.6915,3.6895,3.6905,116
2012-09-13,01:30:00,3.6905,3.6910,3.6890,3.6890,56
2012-09-13,01:35:00,3.6895,3.6900,3.6895,3.6900,23
2012-09-13,01:40:00,3.6900,3.6910,3.6895,3.6900,47
2012-09-13,01:45:00,3.6900,3.6910,3.6900,3.6900,56
2012-09-13,01:50:00,3.6895,3.6895,3.6880,3.6885,26
2012-09-13,01:55:00,3.6885,3.6900,3.6855,3.6870,218
2012-09-13,02:00:00,3.6870,3.6915,3.6870,3.6905,40
2012-09-13,02:05:00,3.6905,3.6925,3.6905,3.6920,77
2012-09-13,02:10:00,3.6915,3.6930,3.6915,3.6930,17
2012-09-13,02:15:00,3.6930,3.6930,3.6905,3.6905,32
2012-09-13,02:20:00,3.6905,3.6910,3.6905,3.6905,17
2012-09-13,02:25:00,3.6915,3.6920,3.6905,3.6905,26
2012-09-13,02:30:00,3.6920,3.6935,3.6920,3.6935,38
2012-09-13,02:35:00,3.6925,3.6925,3.6910,3.6910,36
2012-09-13,02:40:00,3.6910,3.6915,3.6900,3.6910,27
2012-09-13,02:45:00,3.6910,3.6920,3.6895,3.6895,17
2012-09-13,02:50:00,3.6895,3.6910,3.6895,3.6905,13
2012-09-13,02:55:00,3.6900,3.6910,3.6895,3.6910,18
2012-09-13,03:00:00,3.6900,3.6910,3.6860,3.6875,158
2012-09-13,03:05:00,3.6865,3.6890,3.6850,3.6850,102
2012-09-13,03:10:00,3.6845,3.6845,3.6820,3.6830,30
2012-09-13,03:15:00,3.6830,3.6840,3.6830,3.6830,37
2012-09-13,03:20:00,3.6835,3.6855,3.6835,3.6840,19
2012-09-13,03:25:00,3.6850,3.6880,3.6850,3.6880,20
2012-09-13,03:30:00,3.6880,3.6925,3.6875,3.6875,4
2012-09-13,03:35:00,3.6890,3.6890,3.6880,3.6880,18
2012-09-13,03:40:00,3.6885,3.6890,3.6880,3.6880,11
2012-09-13,03:45:00,3.6880,3.6880,3.6860,3.6860,60
2012-09-13,03:50:00,3.6855,3.6890,3.6850,3.6890,35
2012-09-13,03:55:00,3.6890,3.6915,3.6885,3.6910,46
2012-09-13,04:00:00,3.6915,3.6960,3.6915,3.6960,89
2012-09-13,04:05:00,3.6965,3.6965,3.6955,3.6965,64
2012-09-13,04:10:00,3.6955,3.6965,3.6950,3.6965,14
2012-09-13,04:15:00,3.6960,3.6965,3.6930,3.6950,35
2012-09-13,04:20:00,3.6960,3.6965,3.6960,3.6965,7
2012-09-13,04:25:00,3.6965,3.6970,3.6955,3.6970,10
2012-09-13,04:30:00,3.6960,3.6970,3.6960,3.6965,8
2012-09-13,04:35:00,3.6955,3.6955,3.6915,3.6915,26
2012-09-13,04:40:00,3.6915,3.6925,3.6910,3.6925,7
2012-09-13,04:45:00,3.6910,3.6910,3.6890,3.6905,13
2012-09-13,04:50:00,3.6910,3.6910,3.6880,3.6880,14
2012-09-13,04:55:00,3.6880,3.6895,3.6850,3.6880,70
2012-09-13,05:00:00,3.6880,3.6885,3.6855,3.6860,40
2012-09-13,05:05:00,3.6860,3.6875,3.6860,3.6875,11
2012-09-13,05:10:00,3.6870,3.6885,3.6855,3.6885,31
2012-09-13,06:00:00,3.6890,3.6895,3.6875,3.6875,9
2012-09-13,06:05:00,3.6880,3.6880,3.6860,3.6880,10
2012-09-13,06:10:00,3.6870,3.6890,3.6860,3.6860,16
2012-09-13,06:15:00,3.6860,3.6865,3.6850,3.6850,13
2012-09-13,06:20:00,3.6855,3.6860,3.6850,3.6860,8
2012-09-13,06:25:00,3.6855,3.6855,3.6850,3.6850,5
2012-09-13,06:30:00,3.6840,3.6860,3.6840,3.6855,9
2012-09-13,06:35:00,3.6850,3.6860,3.6850,3.6860,6
2012-09-13,06:40:00,3.6860,3.6860,3.6855,3.6855,2
2012-09-13,06:45:00,3.6850,3.6850,3.6850,3.6850,2
2012-09-13,06:50:00,3.6855,3.6855,3.6845,3.6845,9
2012-09-13,06:55:00,3.6860,3.6860,3.6860,3.6860,14
2012-09-13,07:10:00,3.6860,3.6860,3.6860,3.6860,2
2012-09-13,07:20:00,3.6860,3.6860,3.6850,3.6850,6
2012-09-13,07:25:00,3.6840,3.6860,3.6840,3.6850,10
2012-09-13,07:30:00,3.6860,3.6865,3.6860,3.6865,5
2012-09-13,07:35:00,3.6875,3.6900,3.6875,3.6900,30
2012-09-13,07:40:00,3.6900,3.6910,3.6900,3.6910,2
2012-09-13,07:45:00,3.6915,3.6915,3.6915,3.6915,1
2012-09-13,07:50:00,3.6910,3.6910,3.6910,3.6910,13
2012-09-13,07:55:00,3.6910,3.6910,3.6855,3.6855,20
2012-09-13,08:00:00,3.6865,3.6865,3.6845,3.6860,26
2012-09-13,08:05:00,3.6875,3.6890,3.6875,3.6880,20
2012-09-13,08:10:00,3.6885,3.6885,3.6870,3.6875,17
2012-09-13,08:15:00,3.6885,3.6895,3.6880,3.6885,13
2012-09-13,08:20:00,3.6870,3.6885,3.6870,3.6885,10
2012-09-13,08:25:00,3.6880,3.6885,3.6875,3.6885,21
2012-09-13,08:30:00,3.6885,3.6895,3.6885,3.6895,6
2012-09-13,08:35:00,3.6900,3.6920,3.6895,3.6920,19
2012-09-13,08:40:00,3.6920,3.6925,3.6895,3.6895,7
2012-09-13,08:45:00,3.6905,3.6905,3.6895,3.6900,5
2012-09-13,08:50:00,3.6880,3.6910,3.6880,3.6905,59
2012-09-13,08:55:00,3.6900,3.6920,3.6885,3.6885,39
2012-09-13,09:00:00,3.6880,3.6880,3.6820,3.6845,215
2012-09-13,09:05:00,3.6835,3.6835,3.6755,3.6830,396
2012-09-13,09:10:00,3.6820,3.6825,3.6795,3.6805,97
2012-09-13,09:15:00,3.6815,3.6840,3.6810,3.6840,60
2012-09-13,09:20:00,3.6835,3.6840,3.6820,3.6825,46
2012-09-13,09:25:00,3.6825,3.6835,3.6810,3.6810,33
2012-09-13,09:30:00,3.6820,3.6845,3.6820,3.6835,52
2012-09-13,09:35:00,3.6840,3.6850,3.6820,3.6820,46
2012-09-13,09:40:00,3.6815,3.6820,3.6795,3.6810,55
2012-09-13,09:45:00,3.6805,3.6835,3.6805,3.6825,33
2012-09-13,09:50:00,3.6825,3.6840,3.6825,3.6840,19
2012-09-13,09:55:00,3.6835,3.6845,3.6825,3.6840,31
2012-09-13,10:00:00,3.6830,3.6875,3.6825,3.6870,98
2012-09-13,10:05:00,3.6865,3.6955,3.6865,3.6935,313
2012-09-13,10:10:00,3.6930,3.6980,3.6930,3.6960,150
2012-09-13,10:15:00,3.6960,3.7005,3.6960,3.6980,114
2012-09-13,10:20:00,3.6970,3.6970,3.6960,3.6960,25
2012-09-13,10:25:00,3.6955,3.6960,3.6950,3.6960,20
2012-09-13,10:30:00,3.6955,3.6955,3.6910,3.6920,64
2012-09-13,10:35:00,3.6910,3.6930,3.6905,3.6910,114
2012-09-13,10:40:00,3.6900,3.6945,3.6900,3.6945,36
2012-09-13,10:45:00,3.6940,3.6945,3.6925,3.6940,36
2012-09-13,10:50:00,3.6935,3.6935,3.6910,3.6915,21
2012-09-13,10:55:00,3.6905,3.6925,3.6905,3.6925,41
2012-09-13,11:00:00,3.6920,3.6935,3.6910,3.6925,31
2012-09-13,11:05:00,3.6925,3.6925,3.6900,3.6905,30
2012-09-13,11:10:00,3.6905,3.6920,3.6905,3.6920,25
2012-09-13,11:15:00,3.6925,3.6940,3.6920,3.6920,37
2012-09-13,11:20:00,3.6920,3.6935,3.6900,3.6925,49
2012-09-13,11:25:00,3.6920,3.6940,3.6920,3.6935,26
2012-09-13,11:30:00,3.6925,3.6930,3.6915,3.6925,22
2012-09-13,11:35:00,3.6925,3.6925,3.6920,3.6920,15
2012-09-13,11:40:00,3.6915,3.6920,3.6905,3.6905,23
2012-09-13,11:45:00,3.6900,3.6900,3.6890,3.6895,11
2012-09-13,11:50:00,3.6895,3.6895,3.6885,3.6890,9
2012-09-13,11:55:00,3.6890,3.6900,3.6890,3.6900,26
2012-09-13,12:00:00,3.6895,3.6895,3.6895,3.6895,1
2012-09-13,12:05:00,3.6890,3.6890,3.6885,3.6890,5
2012-09-13,12:10:00,3.6890,3.6905,3.6890,3.6905,21
2012-09-13,12:15:00,3.6905,3.6920,3.6905,3.6920,21
2012-09-13,12:20:00,3.6920,3.6920,3.6920,3.6920,1
2012-09-13,12:25:00,3.6925,3.6925,3.6910,3.6910,15
2012-09-13,12:30:00,3.6920,3.6960,3.6920,3.6960,75
2012-09-13,12:35:00,3.6965,3.6980,3.6965,3.6970,71
2012-09-13,12:40:00,3.6970,3.6970,3.6945,3.6945,42
2012-09-13,12:45:00,3.6940,3.6955,3.6940,3.6950,13
2012-09-13,12:50:00,3.6960,3.6965,3.6950,3.6965,15
2012-09-13,12:55:00,3.6965,3.6965,3.6950,3.6950,12
2012-09-13,13:00:00,3.6950,3.6955,3.6940,3.6950,45
2012-09-13,13:05:00,3.6950,3.6950,3.6945,3.6950,16
2012-09-13,13:10:00,3.6945,3.6950,3.6940,3.6945,11
2012-09-13,13:15:00,3.6940,3.6955,3.6940,3.6950,19
2012-09-13,13:20:00,3.6955,3.6970,3.6955,3.6965,34
2012-09-13,13:25:00,3.6960,3.6960,3.6950,3.6950,12
2012-09-13,13:30:00,3.6950,3.6955,3.6925,3.6940,74
2012-09-13,13:35:00,3.6940,3.6965,3.6940,3.6965,23
2012-09-13,13:40:00,3.6955,3.6955,3.6940,3.6940,23
2012-09-13,13:45:00,3.6945,3.6980,3.6940,3.6980,64
2012-09-13,13:50:00,3.6985,3.6990,3.6960,3.6965,63
2012-09-13,13:55:00,3.6965,3.6970,3.6950,3.6950,36
2012-09-13,14:00:00,3.6955,3.6955,3.6920,3.6940,59
2012-09-13,14:05:00,3.6945,3.6950,3.6930,3.6940,50
2012-09-13,14:10:00,3.6945,3.6955,3.6940,3.6950,50
2012-09-13,14:15:00,3.6955,3.6970,3.6935,3.6940,77
2012-09-13,14:20:00,3.6940,3.6950,3.6930,3.6930,22
2012-09-13,14:25:00,3.6930,3.6935,3.6920,3.6920,81
2012-09-13,14:30:00,3.6925,3.6940,3.6875,3.6930,170
2012-09-13,14:35:00,3.6930,3.6930,3.6885,3.6890,93
2012-09-13,14:40:00,3.6885,3.6890,3.6865,3.6865,145
2012-09-13,14:45:00,3.6865,3.6865,3.6815,3.6835,303
2012-09-13,14:50:00,3.6830,3.6840,3.6790,3.6800,182
2012-09-13,14:55:00,3.6800,3.6825,3.6795,3.6805,192
2012-09-13,15:00:00,3.6805,3.6855,3.6800,3.6800,150
2012-09-13,15:05:00,3.6805,3.6810,3.6725,3.6785,347
2012-09-13,15:10:00,3.6780,3.6795,3.6760,3.6775,150
2012-09-13,15:15:00,3.6770,3.6830,3.6755,3.6800,257
2012-09-13,15:20:00,3.6800,3.6865,3.6795,3.6840,107
2012-09-13,15:25:00,3.6840,3.6855,3.6780,3.6795,74
2012-09-13,15:30:00,3.6805,3.6865,3.6785,3.6860,138
2012-09-13,15:35:00,3.6865,3.6865,3.6800,3.6805,80
2012-09-13,15:40:00,3.6800,3.6820,3.6795,3.6820,87
2012-09-13,15:45:00,3.6820,3.6840,3.6770,3.6775,117
2012-09-13,15:50:00,3.6785,3.6800,3.6785,3.6795,41
2012-09-13,15:55:00,3.6795,3.6810,3.6785,3.6800,88
2012-09-13,16:00:00,3.6795,3.6800,3.6785,3.6795,40
2012-09-13,16:05:00,3.6795,3.6825,3.6775,3.6800,87
2012-09-13,16:10:00,3.6810,3.6820,3.6805,3.6810,21
2012-09-13,16:15:00,3.6810,3.6830,3.6810,3.6815,28
2012-09-13,16:20:00,3.6810,3.6830,3.6810,3.6830,20
2012-09-13,16:25:00,3.6825,3.6915,3.6825,3.6895,297
2012-09-13,16:30:00,3.6895,3.6900,3.6870,3.6885,59
2012-09-13,16:35:00,3.6880,3.6885,3.6870,3.6875,35
2012-09-13,16:40:00,3.6880,3.6880,3.6850,3.6860,114
2012-09-13,16:45:00,3.6860,3.6870,3.6840,3.6870,54
2012-09-13,16:50:00,3.6880,3.6885,3.6850,3.6850,85
2012-09-13,16:55:00,3.6850,3.6860,3.6850,3.6855,38
2012-09-13,17:00:00,3.6850,3.6860,3.6850,3.6860,48
2012-09-13,17:05:00,3.6865,3.6865,3.6830,3.6835,41
2012-09-13,17:10:00,3.6845,3.6890,3.6845,3.6885,88
2012-09-13,17:15:00,3.6890,3.6915,3.6875,3.6895,71
2012-09-13,17:20:00,3.6895,3.6910,3.6895,3.6895,59
2012-09-13,17:25:00,3.6895,3.6920,3.6895,3.6920,68
2012-09-13,17:30:00,3.6920,3.6920,3.6905,3.6910,73
2012-09-13,17:35:00,3.6905,3.6905,3.6885,3.6885,81
2012-09-13,17:40:00,3.6895,3.6905,3.6885,3.6895,50
2012-09-13,17:45:00,3.6890,3.6940,3.6890,3.6935,163
2012-09-13,17:50:00,3.6935,3.6955,3.6925,3.6930,144
2012-09-13,17:55:00,3.6930,3.6940,3.6895,3.6895,130
2012-09-13,18:00:00,3.6895,3.6910,3.6875,3.6890,148
2012-09-13,18:05:00,3.6890,3.6905,3.6885,3.6905,30
2012-09-13,18:10:00,3.6905,3.6910,3.6890,3.6890,22
2012-09-13,18:15:00,3.6890,3.6910,3.6890,3.6910,26
2012-09-13,18:20:00,3.6910,3.6940,3.6910,3.6930,77
2012-09-13,18:25:00,3.6930,3.6935,3.6915,3.6915,27
2012-09-13,18:30:00,3.6920,3.6940,3.6920,3.6935,38
2012-09-13,18:35:00,3.6930,3.6940,3.6915,3.6915,63
2012-09-13,18:40:00,3.6910,3.6910,3.6880,3.6890,75
2012-09-13,18:45:00,3.6885,3.6890,3.6875,3.6875,86
2012-09-13,18:50:00,3.6875,3.6910,3.6865,3.6900,54
2012-09-13,18:55:00,3.6905,3.6905,3.6860,3.6870,55
2012-09-13,19:00:00,3.6870,3.6905,3.6870,3.6900,47
2012-09-13,19:05:00,3.6905,3.6905,3.6880,3.6890,96
2012-09-13,19:10:00,3.6885,3.6895,3.6880,3.6895,47
2012-09-13,19:15:00,3.6900,3.6900,3.6875,3.6885,53
2012-09-13,19:20:00,3.6885,3.6885,3.6875,3.6880,41
2012-09-13,19:25:00,3.6875,3.6890,3.6865,3.6875,55
2012-09-13,19:30:00,3.6875,3.6900,3.6830,3.6830,197
2012-09-13,19:35:00,3.6835,3.6855,3.6820,3.6825,158
2012-09-13,19:40:00,3.6825,3.6835,3.6805,3.6830,118
2012-09-13,19:45:00,3.6830,3.6840,3.6765,3.6825,248
2012-09-13,19:50:00,3.6820,3.6825,3.6790,3.6795,85
2012-09-13,19:55:00,3.6795,3.6845,3.6795,3.6830,115
2012-09-13,20:00:00,3.6830,3.6850,3.6830,3.6845,171
2012-09-13,20:05:00,3.6840,3.6910,3.6815,3.6890,373
2012-09-13,20:10:00,3.6890,3.6900,3.6840,3.6890,406
2012-09-13,20:15:00,3.6885,3.6900,3.6880,3.6880,96
2012-09-13,20:20:00,3.6880,3.6910,3.6870,3.6900,216
2012-09-13,20:25:00,3.6895,3.6905,3.6880,3.6900,88
2012-09-13,20:30:00,3.6890,3.6910,3.6825,3.6830,518
2012-09-13,20:35:00,3.6830,3.6880,3.6825,3.6870,199
2012-09-13,20:40:00,3.6870,3.6870,3.6815,3.6825,179
2012-09-13,20:45:00,3.6830,3.6890,3.6830,3.6875,187
2012-09-13,20:50:00,3.6875,3.6895,3.6865,3.6875,125
2012-09-13,20:55:00,3.6870,3.6895,3.6865,3.6885,167
2012-09-13,21:00:00,3.6890,3.6905,3.6850,3.6865,197
2012-09-13,21:05:00,3.6870,3.6870,3.6845,3.6855,136
2012-09-13,21:10:00,3.6855,3.6900,3.6855,3.6885,319
2012-09-13,21:15:00,3.6890,3.6905,3.6880,3.6905,214
2012-09-13,21:20:00,3.6905,3.6930,3.6900,3.6910,306
2012-09-13,21:25:00,3.6910,3.6925,3.6905,3.6905,97
2012-09-13,21:30:00,3.6905,3.6910,3.6865,3.6875,295
2012-09-13,21:35:00,3.6870,3.6910,3.6870,3.6890,279
2012-09-13,21:40:00,3.6890,3.6895,3.6860,3.6880,156
2012-09-13,21:45:00,3.6875,3.6900,3.6865,3.6890,146
2012-09-13,21:50:00,3.6885,3.6900,3.6865,3.6890,126
2012-09-13,21:55:00,3.6890,3.6890,3.6855,3.6870,87
2012-09-13,22:00:00,3.6870,3.6925,3.6865,3.6910,199
2012-09-13,22:05:00,3.6915,3.6925,3.6885,3.6900,142
2012-09-13,22:10:00,3.6895,3.6925,3.6895,3.6895,136
2012-09-13,22:15:00,3.6900,3.6910,3.6880,3.6885,179
2012-09-13,22:20:00,3.6885,3.6920,3.6885,3.6910,195
2012-09-13,22:25:00,3.6910,3.6920,3.6885,3.6890,140
2012-09-13,22:30:00,3.6890,3.6940,3.6885,3.6925,190
2012-09-13,22:35:00,3.6925,3.6975,3.6920,3.6960,313
2012-09-13,22:40:00,3.6965,3.6975,3.6960,3.6970,124
2012-09-13,22:45:00,3.6975,3.7025,3.6885,3.6915,1087
2012-09-13,22:50:00,3.6915,3.7020,3.6910,3.7005,549
2012-09-13,22:55:00,3.7000,3.7060,3.6995,3.7015,528
2012-09-13,23:00:00,3.7020,3.7045,3.7010,3.7035,172
2012-09-13,23:05:00,3.7040,3.7045,3.7030,3.7040,92
2012-09-13,23:10:00,3.7040,3.7045,3.7015,3.7020,188
2012-09-13,23:15:00,3.7020,3.7025,3.6980,3.6990,338
2012-09-13,23:20:00,3.6995,3.6995,3.6925,3.6945,365
2012-09-13,23:25:00,3.6940,3.6985,3.6940,3.6965,315
2012-09-13,23:30:00,3.6965,3.7000,3.6960,3.6965,184
2012-09-13,23:35:00,3.6965,3.7010,3.6965,3.7005,137
2012-09-13,23:40:00,3.7005,3.7015,3.6930,3.6970,246
2012-09-13,23:45:00,3.6970,3.6975,3.6910,3.6935,224
2012-09-13,23:50:00,3.6930,3.6935,3.6875,3.6875,377
2012-09-13,23:55:00,3.6870,3.6890,3.6860,3.6870,414
2012-09-14,00:00:00,3.6870,3.6900,3.6860,3.6870,240
2012-09-14,00:05:00,3.6875,3.6880,3.6840,3.6850,290
2012-09-14,00:10:00,3.6855,3.6860,3.6730,3.6735,626
2012-09-14,00:15:00,3.6740,3.6765,3.6585,3.6740,1904
2012-09-14,00:20:00,3.6725,3.6830,3.6690,3.6795,513
2012-09-14,00:25:00,3.6795,3.6845,3.6745,3.6840,332
2012-09-14,00:30:00,3.6845,3.7175,3.6790,3.7030,2020
2012-09-14,00:35:00,3.7025,3.7050,3.6750,3.6895,1427
2012-09-14,00:40:00,3.6895,3.7065,3.6855,3.6985,1384
2012-09-14,00:45:00,3.6990,3.7100,3.6975,3.7020,1371
2012-09-14,00:50:00,3.7020,3.7070,3.6990,3.7045,699
2012-09-14,00:55:00,3.7040,3.7140,3.7020,3.7110,1050
2012-09-14,01:00:00,3.7100,3.7165,3.7100,3.7150,765
2012-09-14,01:05:00,3.7145,3.7190,3.7130,3.7175,740
2012-09-14,01:10:00,3.7170,3.7200,3.7160,3.7175,527
2012-09-14,01:15:00,3.7175,3.7250,3.7175,3.7225,670
2012-09-14,01:20:00,3.7220,3.7375,3.7220,3.7360,1020
2012-09-14,01:25:00,3.7365,3.7465,3.7345,3.7440,1437
2012-09-14,01:30:00,3.7445,3.7460,3.7425,3.7440,633
2012-09-14,01:35:00,3.7435,3.7440,3.7345,3.7350,879
2012-09-14,01:40:00,3.7345,3.7370,3.7335,3.7355,407
2012-09-14,01:45:00,3.7355,3.7395,3.7350,3.7390,327
2012-09-14,01:50:00,3.7390,3.7400,3.7365,3.7400,357
2012-09-14,01:55:00,3.7400,3.7410,3.7380,3.7390,181
2012-09-14,02:00:00,3.7385,3.7455,3.7385,3.7440,209
2012-09-14,02:05:00,3.7430,3.7445,3.7415,3.7435,166
2012-09-14,02:10:00,3.7445,3.7455,3.7420,3.7440,142
2012-09-14,02:15:00,3.7425,3.7450,3.7425,3.7440,127
2012-09-14,02:20:00,3.7445,3.7460,3.7445,3.7460,58
2012-09-14,02:25:00,3.7460,3.7495,3.7455,3.7455,310
2012-09-14,02:30:00,3.7465,3.7465,3.7380,3.7390,173
2012-09-14,02:35:00,3.7385,3.7385,3.7280,3.7335,305
2012-09-14,02:40:00,3.7340,3.7365,3.7325,3.7335,101
2012-09-14,02:45:00,3.7345,3.7390,3.7325,3.7390,120
2012-09-14,02:50:00,3.7380,3.7440,3.7380,3.7395,228
2012-09-14,02:55:00,3.7380,3.7415,3.7350,3.7390,38
2012-09-14,03:00:00,3.7390,3.7415,3.7375,3.7380,54
2012-09-14,03:05:00,3.7375,3.7400,3.7375,3.7395,13
2012-09-14,03:10:00,3.7400,3.7415,3.7385,3.7400,56
2012-09-14,03:15:00,3.7405,3.7410,3.7365,3.7375,25
2012-09-14,03:20:00,3.7365,3.7380,3.7360,3.7370,30
2012-09-14,03:25:00,3.7390,3.7390,3.7375,3.7390,11
2012-09-14,03:30:00,3.7395,3.7410,3.7390,3.7400,41
2012-09-14,03:35:00,3.7400,3.7420,3.7400,3.7410,19
2012-09-14,03:40:00,3.7420,3.7450,3.7420,3.7430,45
2012-09-14,03:45:00,3.7445,3.7445,3.7395,3.7400,63
2012-09-14,03:50:00,3.7395,3.7395,3.7370,3.7370,39
2012-09-14,03:55:00,3.7380,3.7380,3.7365,3.7370,43
2012-09-14,04:00:00,3.7365,3.7370,3.7360,3.7365,19
2012-09-14,04:05:00,3.7360,3.7365,3.7345,3.7345,52
2012-09-14,04:10:00,3.7340,3.7375,3.7340,3.7355,26
2012-09-14,04:15:00,3.7345,3.7345,3.7345,3.7345,4
2012-09-14,04:20:00,3.7360,3.7360,3.7345,3.7345,10
2012-09-14,04:25:00,3.7345,3.7350,3.7345,3.7345,6
2012-09-14,04:30:00,3.7355,3.7360,3.7340,3.7345,13
2012-09-14,04:35:00,3.7345,3.7345,3.7315,3.7315,20
2012-09-14,04:40:00,3.7315,3.7350,3.7310,3.7315,30
2012-09-14,04:45:00,3.7315,3.7315,3.7310,3.7310,17
2012-09-14,04:50:00,3.7305,3.7315,3.7300,3.7305,44
2012-09-14,04:55:00,3.7310,3.7320,3.7305,3.7315,15
2012-09-14,05:00:00,3.7320,3.7320,3.7305,3.7305,14
2012-09-14,05:05:00,3.7305,3.7315,3.7305,3.7315,3
2012-09-14,05:10:00,3.7305,3.7310,3.7285,3.7300,90
2012-09-14,06:00:00,3.7320,3.7340,3.7300,3.7335,24
2012-09-14,06:05:00,3.7340,3.7340,3.7300,3.7320,37
2012-09-14,06:10:00,3.7320,3.7330,3.7315,3.7330,8
2012-09-14,06:15:00,3.7330,3.7340,3.7330,3.7330,14
2012-09-14,06:20:00,3.7325,3.7325,3.7325,3.7325,2
2012-09-14,06:25:00,3.7350,3.7375,3.7335,3.7355,32
2012-09-14,06:30:00,3.7350,3.7360,3.7340,3.7360,27
2012-09-14,06:40:00,3.7335,3.7340,3.7315,3.7320,74
2012-09-14,06:45:00,3.7325,3.7345,3.7325,3.7340,9
2012-09-14,06:50:00,3.7350,3.7350,3.7330,3.7330,12
2012-09-14,06:55:00,3.7335,3.7355,3.7315,3.7315,14
2012-09-14,07:00:00,3.7330,3.7340,3.7300,3.7305,17
2012-09-14,07:05:00,3.7310,3.7350,3.7310,3.7335,18
2012-09-14,07:10:00,3.7320,3.7340,3.7320,3.7340,3
2012-09-14,07:15:00,3.7340,3.7355,3.7340,3.7355,4
2012-09-14,07:20:00,3.7330,3.7340,3.7325,3.7325,14
2012-09-14,07:25:00,3.7315,3.7345,3.7315,3.7330,22
2012-09-14,07:30:00,3.7345,3.7345,3.7335,3.7340,37
2012-09-14,07:35:00,3.7345,3.7345,3.7340,3.7340,2
2012-09-14,07:40:00,3.7345,3.7345,3.7340,3.7340,5
2012-09-14,07:45:00,3.7350,3.7350,3.7340,3.7340,8
2012-09-14,07:50:00,3.7345,3.7345,3.7345,3.7345,6
2012-09-14,07:55:00,3.7340,3.7360,3.7340,3.7350,36
2012-09-14,08:00:00,3.7345,3.7450,3.7345,3.7450,319
2012-09-14,08:05:00,3.7435,3.7440,3.7420,3.7430,73
2012-09-14,08:10:00,3.7435,3.7440,3.7420,3.7425,72
2012-09-14,08:15:00,3.7435,3.7460,3.7420,3.7460,97
2012-09-14,08:20:00,3.7450,3.7495,3.7450,3.7475,75
2012-09-14,08:25:00,3.7475,3.7505,3.7475,3.7500,115
2012-09-14,08:30:00,3.7505,3.7600,3.7505,3.7585,370
2012-09-14,08:35:00,3.7590,3.7630,3.7575,3.7620,188
2012-09-14,08:40:00,3.7620,3.7660,3.7620,3.7655,143
2012-09-14,08:45:00,3.7655,3.7665,3.7635,3.7665,78
2012-09-14,08:50:00,3.7665,3.7665,3.7625,3.7645,101
2012-09-14,08:55:00,3.7665,3.7795,3.7665,3.7725,478
2012-09-14,09:00:00,3.7725,3.8135,3.7725,3.8120,2341
2012-09-14,09:05:00,3.8130,3.8160,3.7975,3.8000,711
2012-09-14,09:10:00,3.8000,3.8025,3.7945,3.7975,669
2012-09-14,09:15:00,3.7965,3.7985,3.7865,3.7880,412
2012-09-14,09:20:00,3.7875,3.7920,3.7835,3.7840,350
2012-09-14,09:25:00,3.7840,3.7900,3.7835,3.7880,340
2012-09-14,09:30:00,3.7880,3.7905,3.7860,3.7880,145
2012-09-14,09:35:00,3.7880,3.7890,3.7855,3.7860,124
2012-09-14,09:40:00,3.7860,3.7875,3.7835,3.7840,100
2012-09-14,09:45:00,3.7830,3.7860,3.7815,3.7835,154
2012-09-14,09:50:00,3.7825,3.7825,3.7800,3.7815,229
2012-09-14,09:55:00,3.7810,3.7840,3.7795,3.7840,98
2012-09-14,10:00:00,3.7840,3.7875,3.7830,3.7865,260
2012-09-14,10:05:00,3.7870,3.7890,3.7860,3.7885,143
2012-09-14,10:10:00,3.7880,3.7890,3.7840,3.7860,230
2012-09-14,10:15:00,3.7860,3.7875,3.7830,3.7835,53
2012-09-14,10:20:00,3.7835,3.7850,3.7815,3.7820,60
2012-09-14,10:25:00,3.7815,3.7825,3.7805,3.7820,38
2012-09-14,10:30:00,3.7825,3.7860,3.7825,3.7860,106
2012-09-14,10:35:00,3.7860,3.7860,3.7830,3.7845,39
2012-09-14,10:40:00,3.7835,3.7850,3.7825,3.7850,26
2012-09-14,10:45:00,3.7855,3.7875,3.7855,3.7870,64
2012-09-14,10:50:00,3.7860,3.7860,3.7835,3.7845,51
2012-09-14,10:55:00,3.7850,3.7855,3.7835,3.7845,37
2012-09-14,11:00:00,3.7850,3.7855,3.7845,3.7855,20
2012-09-14,11:05:00,3.7855,3.7855,3.7840,3.7850,67
2012-09-14,11:10:00,3.7855,3.7885,3.7850,3.7875,242
2012-09-14,11:15:00,3.7875,3.7875,3.7865,3.7875,77
2012-09-14,11:20:00,3.7875,3.7895,3.7870,3.7895,83
2012-09-14,11:25:00,3.7890,3.7930,3.7890,3.7925,139
2012-09-14,11:30:00,3.7930,3.7950,3.7930,3.7935,40
2012-09-14,11:35:00,3.7930,3.7935,3.7910,3.7910,32
2012-09-14,11:40:00,3.7910,3.7930,3.7910,3.7930,23
2012-09-14,11:45:00,3.7930,3.7935,3.7920,3.7935,20
2012-09-14,11:50:00,3.7925,3.7950,3.7925,3.7940,33
2012-09-14,11:55:00,3.7940,3.7940,3.7935,3.7935,28
2012-09-14,12:00:00,3.7935,3.7945,3.7930,3.7930,40
2012-09-14,12:05:00,3.7930,3.7940,3.7930,3.7940,16
2012-09-14,12:10:00,3.7935,3.7935,3.7905,3.7905,164
2012-09-14,12:15:00,3.7910,3.7925,3.7895,3.7925,43
2012-09-14,12:20:00,3.7920,3.7935,3.7905,3.7925,125
2012-09-14,12:25:00,3.7925,3.7950,3.7925,3.7950,141
2012-09-14,12:30:00,3.7950,3.7980,3.7935,3.7965,225
2012-09-14,12:35:00,3.7965,3.7970,3.7940,3.7970,97
2012-09-14,12:40:00,3.7960,3.7975,3.7950,3.7960,42
2012-09-14,12:45:00,3.7960,3.7985,3.7950,3.7965,211
2012-09-14,12:50:00,3.7975,3.7990,3.7965,3.7985,88
2012-09-14,12:55:00,3.7985,3.8055,3.7985,3.8045,265
2012-09-14,13:00:00,3.8045,3.8060,3.8035,3.8050,123
2012-09-14,13:05:00,3.8055,3.8060,3.8010,3.8020,207
2012-09-14,13:10:00,3.8020,3.8040,3.8010,3.8030,100
2012-09-14,13:15:00,3.8040,3.8080,3.8040,3.8070,102
2012-09-14,13:20:00,3.8060,3.8090,3.8035,3.8035,150
2012-09-14,13:25:00,3.8040,3.8040,3.8010,3.8030,90
2012-09-14,13:30:00,3.8025,3.8040,3.7990,3.8010,203
2012-09-14,13:35:00,3.8020,3.8110,3.8020,3.8055,324
2012-09-14,13:40:00,3.8055,3.8080,3.8045,3.8070,82
2012-09-14,13:45:00,3.8075,3.8125,3.8070,3.8110,202
2012-09-14,13:50:00,3.8115,3.8180,3.8105,3.8180,413
2012-09-14,13:55:00,3.8180,3.8185,3.8160,3.8160,188
2012-09-14,14:00:00,3.8155,3.8175,3.8120,3.8125,155
2012-09-14,14:05:00,3.8130,3.8130,3.8100,3.8110,180
2012-09-14,14:10:00,3.8110,3.8115,3.8045,3.8080,251
2012-09-14,14:15:00,3.8080,3.8080,3.8035,3.8070,272
2012-09-14,14:20:00,3.8065,3.8090,3.8060,3.8075,170
2012-09-14,14:25:00,3.8065,3.8110,3.8060,3.8070,289
2012-09-14,14:30:00,3.8075,3.8110,3.8070,3.8110,197
2012-09-14,14:35:00,3.8110,3.8145,3.8105,3.8120,220
2012-09-14,14:40:00,3.8115,3.8120,3.8070,3.8080,147
2012-09-14,14:45:00,3.8075,3.8085,3.8035,3.8055,147
2012-09-14,14:50:00,3.8050,3.8090,3.8050,3.8075,196
2012-09-14,14:55:00,3.8065,3.8145,3.8065,3.8140,225
2012-09-14,15:00:00,3.8135,3.8165,3.8050,3.8085,443
2012-09-14,15:05:00,3.8080,3.8095,3.8040,3.8050,166
2012-09-14,15:10:00,3.8045,3.8100,3.8030,3.8090,171
2012-09-14,15:15:00,3.8090,3.8130,3.8065,3.8075,245
2012-09-14,15:20:00,3.8075,3.8075,3.7980,3.7990,336
2012-09-14,15:25:00,3.7995,3.8025,3.7970,3.8010,222
2012-09-14,15:30:00,3.8010,3.8035,3.8005,3.8030,217
2012-09-14,15:35:00,3.8030,3.8035,3.7990,3.7990,164
2012-09-14,15:40:00,3.7995,3.8060,3.7990,3.8055,139
2012-09-14,15:45:00,3.8060,3.8095,3.8050,3.8050,250
2012-09-14,15:50:00,3.8055,3.8055,3.8030,3.8030,78
2012-09-14,15:55:00,3.8035,3.8035,3.7990,3.8000,177
2012-09-14,16:00:00,3.8005,3.8010,3.7995,3.8010,205
2012-09-14,16:05:00,3.8005,3.8060,3.8000,3.8040,153
2012-09-14,16:10:00,3.8035,3.8040,3.8015,3.8020,99
2012-09-14,16:15:00,3.8020,3.8060,3.8005,3.8055,108
2012-09-14,16:20:00,3.8065,3.8065,3.7990,3.8010,189
2012-09-14,16:25:00,3.8015,3.8045,3.8010,3.8035,45
2012-09-14,16:30:00,3.8040,3.8040,3.8020,3.8035,82
2012-09-14,16:35:00,3.8035,3.8080,3.8035,3.8080,81
2012-09-14,16:40:00,3.8080,3.8100,3.8065,3.8070,115
2012-09-14,16:45:00,3.8065,3.8105,3.8060,3.8090,94
2012-09-14,16:50:00,3.8100,3.8110,3.8085,3.8105,69
2012-09-14,16:55:00,3.8110,3.8130,3.8110,3.8125,64
2012-09-14,17:00:00,3.8130,3.8275,3.8125,3.8265,510
2012-09-14,17:05:00,3.8265,3.8300,3.8250,3.8290,505
2012-09-14,17:10:00,3.8295,3.8300,3.8260,3.8260,270
2012-09-14,17:15:00,3.8255,3.8275,3.8245,3.8265,145
2012-09-14,17:20:00,3.8265,3.8345,3.8265,3.8325,369
2012-09-14,17:25:00,3.8320,3.8330,3.8275,3.8280,235
2012-09-14,17:30:00,3.8275,3.8300,3.8265,3.8275,236
2012-09-14,17:35:00,3.8285,3.8300,3.8280,3.8290,124
2012-09-14,17:40:00,3.8285,3.8285,3.8275,3.8280,87
2012-09-14,17:45:00,3.8280,3.8320,3.8280,3.8315,120
2012-09-14,17:50:00,3.8315,3.8315,3.8270,3.8280,189
2012-09-14,17:55:00,3.8275,3.8310,3.8250,3.8255,166
2012-09-14,18:00:00,3.8265,3.8295,3.8255,3.8270,88
2012-09-14,18:05:00,3.8270,3.8315,3.8270,3.8315,70
2012-09-14,18:10:00,3.8310,3.8345,3.8300,3.8345,168
2012-09-14,18:15:00,3.8350,3.8365,3.8325,3.8335,255
2012-09-14,18:20:00,3.8340,3.8345,3.8280,3.8280,131
2012-09-14,18:25:00,3.8285,3.8345,3.8275,3.8335,82
2012-09-14,18:30:00,3.8335,3.8345,3.8290,3.8300,185
2012-09-14,18:35:00,3.8300,3.8300,3.8265,3.8270,155
2012-09-14,18:40:00,3.8275,3.8275,3.8235,3.8265,110
2012-09-14,18:45:00,3.8260,3.8300,3.8250,3.8250,97
2012-09-14,18:50:00,3.8255,3.8290,3.8250,3.8260,68
2012-09-14,18:55:00,3.8260,3.8300,3.8260,3.8300,69
2012-09-14,19:00:00,3.8300,3.8320,3.8260,3.8260,201
2012-09-14,19:05:00,3.8255,3.8275,3.8230,3.8245,220
2012-09-14,19:10:00,3.8245,3.8265,3.8235,3.8260,105
2012-09-14,19:15:00,3.8265,3.8305,3.8245,3.8305,134
2012-09-14,19:20:00,3.8300,3.8330,3.8275,3.8275,129
2012-09-14,19:25:00,3.8270,3.8320,3.8270,3.8305,78
2012-09-14,19:30:00,3.8310,3.8355,3.8245,3.8350,278
2012-09-14,19:35:00,3.8350,3.8375,3.8320,3.8335,584
2012-09-14,19:40:00,3.8335,3.8350,3.8280,3.8285,276
2012-09-14,19:45:00,3.8280,3.8330,3.8270,3.8285,132
2012-09-14,19:50:00,3.8285,3.8290,3.8230,3.8285,307
2012-09-14,19:55:00,3.8295,3.8320,3.8235,3.8275,239
2012-09-14,20:00:00,3.8270,3.8345,3.8270,3.8315,335
2012-09-14,20:05:00,3.8315,3.8380,3.8285,3.8350,870
2012-09-14,20:10:00,3.8350,3.8350,3.8285,3.8295,1051
2012-09-14,20:15:00,3.8290,3.8315,3.8230,3.8280,508
2012-09-14,20:20:00,3.8280,3.8310,3.8240,3.8270,526
2012-09-14,20:25:00,3.8265,3.8320,3.8260,3.8315,319
2012-09-14,20:30:00,3.8315,3.8360,3.8260,3.8265,729
2012-09-14,20:35:00,3.8260,3.8295,3.8245,3.8275,436
2012-09-14,20:40:00,3.8270,3.8270,3.8200,3.8215,630
2012-09-14,20:45:00,3.8220,3.8250,3.8180,3.8230,555
2012-09-14,20:50:00,3.8225,3.8270,3.8220,3.8225,307
2012-09-14,20:55:00,3.8230,3.8255,3.8215,3.8230,242
2012-09-14,21:00:00,3.8225,3.8235,3.8200,3.8215,457
2012-09-14,21:05:00,3.8215,3.8235,3.8210,3.8220,158
2012-09-14,21:10:00,3.8225,3.8235,3.8205,3.8220,236
2012-09-14,21:15:00,3.8215,3.8250,3.8205,3.8245,297
2012-09-14,21:20:00,3.8240,3.8250,3.8210,3.8220,275
2012-09-14,21:25:00,3.8230,3.8285,3.8210,3.8280,504
2012-09-14,21:30:00,3.8275,3.8340,3.8270,3.8315,651
2012-09-14,21:35:00,3.8325,3.8335,3.8305,3.8320,450
2012-09-14,21:40:00,3.8325,3.8330,3.8280,3.8315,432
2012-09-14,21:45:00,3.8310,3.8320,3.8290,3.8310,146
2012-09-14,21:50:00,3.8310,3.8330,3.8300,3.8315,410
2012-09-14,21:55:00,3.8310,3.8325,3.8265,3.8275,399
2012-09-14,22:00:00,3.8285,3.8310,3.8250,3.8310,548
2012-09-14,22:05:00,3.8305,3.8325,3.8290,3.8320,248
2012-09-14,22:10:00,3.8325,3.8330,3.8290,3.8315,344
2012-09-14,22:15:00,3.8315,3.8350,3.8280,3.8335,364
2012-09-14,22:20:00,3.8335,3.8380,3.8335,3.8360,471
2012-09-14,22:25:00,3.8360,3.8370,3.8345,3.8355,255
2012-09-14,22:30:00,3.8360,3.8360,3.8260,3.8290,771
2012-09-14,22:35:00,3.8285,3.8300,3.8250,3.8265,284
2012-09-14,22:40:00,3.8260,3.8265,3.8240,3.8250,290
2012-09-14,22:45:00,3.8245,3.8295,3.8245,3.8295,228
2012-09-14,22:50:00,3.8295,3.8315,3.8275,3.8290,441
2012-09-14,22:55:00,3.8290,3.8310,3.8270,3.8310,159
2012-09-14,23:00:00,3.8315,3.8315,3.8290,3.8305,165
2012-09-14,23:05:00,3.8300,3.8310,3.8280,3.8295,181
2012-09-14,23:10:00,3.8300,3.8300,3.8280,3.8290,235
2012-09-14,23:15:00,3.8290,3.8290,3.8265,3.8270,219
2012-09-14,23:20:00,3.8275,3.8300,3.8270,3.8290,493
2012-09-14,23:25:00,3.8295,3.8305,3.8280,3.8295,278
2012-09-14,23:30:00,3.8295,3.8320,3.8280,3.8305,232
2012-09-14,23:35:00,3.8300,3.8315,3.8280,3.8295,120
2012-09-14,23:40:00,3.8295,3.8305,3.8265,3.8270,188
2012-09-14,23:45:00,3.8270,3.8280,3.8240,3.8280,342
2012-09-14,23:50:00,3.8275,3.8280,3.8220,3.8245,429
2012-09-14,23:55:00,3.8250,3.8295,3.8235,3.8290,654
2012-09-15,00:00:00,3.8295,3.8305,3.8280,3.8295,204
2012-09-15,00:05:00,3.8295,3.8310,3.8280,3.8300,185
2012-09-15,00:10:00,3.8305,3.8320,3.8300,3.8310,269
2012-09-15,00:15:00,3.8310,3.8350,3.8310,3.8345,211
2012-09-15,00:20:00,3.8340,3.8360,3.8320,3.8320,179
2012-09-15,00:25:00,3.8315,3.8325,3.8305,3.8315,106
2012-09-15,00:30:00,3.8310,3.8330,3.8305,3.8325,248
2012-09-15,00:35:00,3.8330,3.8330,3.8305,3.8325,226
2012-09-15,00:40:00,3.8325,3.8325,3.8310,3.8315,87
2012-09-15,00:45:00,3.8320,3.8340,3.8315,3.8330,214
2012-09-15,00:50:00,3.8335,3.8345,3.8320,3.8330,126
2012-09-15,00:55:00,3.8330,3.8340,3.8290,3.8325,1002
2012-09-15,01:00:00,3.8320,3.8330,3.8290,3.8295,386
2012-09-15,01:05:00,3.8295,3.8300,3.8275,3.8275,131
2012-09-15,01:10:00,3.8280,3.8300,3.8275,3.8295,140
2012-09-15,01:15:00,3.8295,3.8300,3.8275,3.8280,104
2012-09-15,01:20:00,3.8275,3.8290,3.8260,3.8260,128
2012-09-15,01:25:00,3.8265,3.8270,3.8245,3.8250,198
2012-09-15,01:30:00,3.8250,3.8280,3.8245,3.8260,236
2012-09-15,01:35:00,3.8255,3.8280,3.8250,3.8265,98
2012-09-15,01:40:00,3.8265,3.8285,3.8265,3.8275,34
2012-09-15,01:45:00,3.8270,3.8290,3.8265,3.8285,68
2012-09-15,01:50:00,3.8285,3.8300,3.8275,3.8275,69
2012-09-15,01:55:00,3.8275,3.8295,3.8250,3.8280,177
2012-09-15,02:00:00,3.8270,3.8285,3.8265,3.8275,52
2012-09-15,02:05:00,3.8280,3.8280,3.8275,3.8280,39
2012-09-15,02:10:00,3.8280,3.8285,3.8275,3.8280,47
2012-09-15,02:15:00,3.8280,3.8285,3.8270,3.8285,43
2012-09-15,02:20:00,3.8285,3.8315,3.8280,3.8300,103
2012-09-15,02:25:00,3.8300,3.8300,3.8280,3.8280,14
2012-09-15,02:30:00,3.8280,3.8310,3.8270,3.8295,54
2012-09-15,02:35:00,3.8290,3.8290,3.8250,3.8265,60
2012-09-15,02:40:00,3.8260,3.8285,3.8260,3.8275,55
2012-09-15,02:45:00,3.8280,3.8290,3.8260,3.8260,97
2012-09-15,02:50:00,3.8255,3.8280,3.8250,3.8270,75
2012-09-15,02:55:00,3.8265,3.8300,3.8260,3.8285,30
2012-09-15,03:00:00,3.8290,3.8305,3.8285,3.8305,17
2012-09-15,03:05:00,3.8300,3.8310,3.8295,3.8305,25
2012-09-15,03:10:00,3.8295,3.8305,3.8295,3.8300,5
2012-09-15,03:15:00,3.8310,3.8315,3.8295,3.8295,25
2012-09-15,03:20:00,3.8300,3.8310,3.8280,3.8280,33
2012-09-15,03:25:00,3.8280,3.8280,3.8200,3.8215,435
2012-09-15,03:30:00,3.8210,3.8325,3.8140,3.8160,244
2012-09-15,03:35:00,3.8155,3.8210,3.8150,3.8180,35
2012-09-15,03:40:00,3.8185,3.8210,3.8170,3.8210,26
2012-09-15,03:45:00,3.8185,3.8195,3.8175,3.8180,25
2012-09-15,03:50:00,3.8175,3.8200,3.8160,3.8195,35
2012-09-15,03:55:00,3.8190,3.8200,3.8165,3.8180,32
2012-09-15,04:00:00,3.8175,3.8185,3.8160,3.8185,32
2012-09-15,04:05:00,3.8195,3.8200,3.8155,3.8185,42
2012-09-15,04:10:00,3.8180,3.8180,3.8165,3.8165,13
2012-09-15,04:15:00,3.8175,3.8195,3.8175,3.8175,16
2012-09-15,04:20:00,3.8190,3.8195,3.8155,3.8175,36
2012-09-15,04:25:00,3.8160,3.8170,3.8160,3.8170,10
2012-09-15,04:30:00,3.8160,3.8180,3.8135,3.8170,39
2012-09-15,04:35:00,3.8175,3.8175,3.8165,3.8165,19
2012-09-15,04:40:00,3.8165,3.8200,3.8165,3.8175,18
2012-09-15,04:45:00,3.8180,3.8195,3.8165,3.8190,24
2012-09-15,04:50:00,3.8180,3.8190,3.8170,3.8190,15
2012-09-15,04:55:00,3.8195,3.8195,3.8160,3.8165,26
2012-09-15,05:00:00,3.8160,3.8210,3.8145,3.8205,37
2012-09-15,05:05:00,3.8210,3.8260,3.8210,3.8260,79
2012-09-15,05:10:00,3.8240,3.8280,3.8205,3.8280,52
2012-09-17,06:00:00,3.8230,3.8300,3.8230,3.8295,163
2012-09-17,06:05:00,3.8290,3.8290,3.8265,3.8285,47
2012-09-17,06:10:00,3.8285,3.8300,3.8280,3.8285,48
2012-09-17,06:15:00,3.8285,3.8285,3.8265,3.8270,15
2012-09-17,06:20:00,3.8265,3.8270,3.8245,3.8255,25
2012-09-17,06:25:00,3.8245,3.8245,3.8200,3.8210,55
2012-09-17,06:30:00,3.8210,3.8230,3.8210,3.8230,14
2012-09-17,06:35:00,3.8235,3.8240,3.8210,3.8210,17
2012-09-17,06:40:00,3.8210,3.8210,3.8200,3.8200,37
2012-09-17,06:45:00,3.8200,3.8200,3.8155,3.8155,120
2012-09-17,06:50:00,3.8155,3.8155,3.8140,3.8140,134
2012-09-17,06:55:00,3.8170,3.8205,3.8170,3.8180,21
2012-09-17,07:00:00,3.8180,3.8180,3.8175,3.8175,5
2012-09-17,07:05:00,3.8165,3.8165,3.8150,3.8150,8
2012-09-17,07:10:00,3.8165,3.8170,3.8155,3.8170,15
2012-09-17,07:15:00,3.8165,3.8170,3.8160,3.8170,7
2012-09-17,07:20:00,3.8175,3.8180,3.8165,3.8165,12
2012-09-17,07:25:00,3.8160,3.8160,3.8160,3.8160,10
2012-09-17,07:30:00,3.8160,3.8190,3.8155,3.8190,25
2012-09-17,07:35:00,3.8185,3.8200,3.8185,3.8195,41
2012-09-17,07:40:00,3.8200,3.8200,3.8190,3.8195,33
2012-09-17,07:45:00,3.8205,3.8210,3.8205,3.8205,24
2012-09-17,07:50:00,3.8210,3.8215,3.8210,3.8215,16
2012-09-17,07:55:00,3.8215,3.8215,3.8210,3.8210,13
2012-09-17,08:00:00,3.8205,3.8215,3.8170,3.8175,57
2012-09-17,08:05:00,3.8170,3.8170,3.8100,3.8105,267
2012-09-17,08:10:00,3.8100,3.8120,3.8075,3.8110,108
2012-09-17,08:15:00,3.8115,3.8170,3.8115,3.8160,70
2012-09-17,08:20:00,3.8160,3.8160,3.8145,3.8155,31
2012-09-17,08:25:00,3.8160,3.8165,3.8155,3.8155,30
2012-09-17,08:30:00,3.8155,3.8195,3.8155,3.8195,123
2012-09-17,08:35:00,3.8195,3.8240,3.8180,3.8235,188
2012-09-17,08:40:00,3.8240,3.8255,3.8215,3.8245,58
2012-09-17,08:45:00,3.8235,3.8250,3.8210,3.8215,45
2012-09-17,08:50:00,3.8220,3.8220,3.8210,3.8215,18
2012-09-17,08:55:00,3.8215,3.8215,3.8145,3.8145,156
2012-09-17,09:00:00,3.8145,3.8175,3.8100,3.8115,385
2012-09-17,09:05:00,3.8105,3.8150,3.8090,3.8140,222
2012-09-17,09:10:00,3.8140,3.8155,3.8110,3.8140,174
2012-09-17,09:15:00,3.8130,3.8135,3.8110,3.8115,88
2012-09-17,09:20:00,3.8115,3.8120,3.8100,3.8120,186
2012-09-17,09:25:00,3.8110,3.8125,3.8105,3.8105,89
2012-09-17,09:30:00,3.8110,3.8140,3.8105,3.8130,55
2012-09-17,09:35:00,3.8130,3.8135,3.8120,3.8125,61
2012-09-17,09:40:00,3.8125,3.8125,3.8105,3.8110,68
2012-09-17,09:45:00,3.8115,3.8120,3.8105,3.8110,48
2012-09-17,09:50:00,3.8110,3.8125,3.8095,3.8110,134
2012-09-17,09:55:00,3.8105,3.8115,3.8095,3.8105,81
2012-09-17,10:00:00,3.8110,3.8115,3.8100,3.8110,83
2012-09-17,10:05:00,3.8115,3.8140,3.8110,3.8125,151
2012-09-17,10:10:00,3.8130,3.8130,3.8115,3.8130,55
2012-09-17,10:15:00,3.8125,3.8130,3.8125,3.8130,17
2012-09-17,10:20:00,3.8125,3.8135,3.8105,3.8135,83
2012-09-17,10:25:00,3.8135,3.8135,3.8125,3.8130,6
2012-09-17,10:30:00,3.8130,3.8130,3.8115,3.8115,35
2012-09-17,10:35:00,3.8115,3.8120,3.8105,3.8115,81
2012-09-17,10:40:00,3.8120,3.8125,3.8105,3.8110,66
2012-09-17,10:45:00,3.8110,3.8125,3.8100,3.8125,23
2012-09-17,10:50:00,3.8125,3.8130,3.8105,3.8105,53
2012-09-17,10:55:00,3.8105,3.8105,3.8095,3.8100,84
2012-09-17,11:00:00,3.8105,3.8105,3.8040,3.8040,289
2012-09-17,11:05:00,3.8040,3.8060,3.8020,3.8030,266
2012-09-17,11:10:00,3.8030,3.8050,3.8025,3.8050,54
2012-09-17,11:15:00,3.8050,3.8050,3.8020,3.8020,120
2012-09-17,11:20:00,3.8025,3.8025,3.7945,3.8015,609
2012-09-17,11:25:00,3.8020,3.8030,3.8000,3.8010,143
2012-09-17,11:30:00,3.8005,3.8025,3.8005,3.8020,50
2012-09-17,11:35:00,3.8020,3.8030,3.8005,3.8030,51
2012-09-17,11:40:00,3.8025,3.8025,3.8015,3.8015,22
2012-09-17,11:45:00,3.8005,3.8010,3.8005,3.8010,20
2012-09-17,11:50:00,3.8010,3.8010,3.8010,3.8010,9
2012-09-17,11:55:00,3.8010,3.8010,3.8000,3.8005,29
2012-09-17,12:00:00,3.8010,3.8010,3.7995,3.8000,39
2012-09-17,12:05:00,3.8000,3.8000,3.7965,3.7965,68
2012-09-17,12:10:00,3.7975,3.8015,3.7975,3.8015,44
2012-09-17,12:15:00,3.8020,3.8030,3.8015,3.8015,32
2012-09-17,12:20:00,3.8020,3.8025,3.8005,3.8005,29
2012-09-17,12:25:00,3.8000,3.8010,3.8000,3.8005,56
2012-09-17,12:30:00,3.8005,3.8010,3.7955,3.7995,191
2012-09-17,12:35:00,3.7995,3.8015,3.7995,3.8010,86
2012-09-17,12:40:00,3.8010,3.8015,3.8000,3.8005,23
2012-09-17,12:45:00,3.8010,3.8010,3.7980,3.7985,27
2012-09-17,12:50:00,3.7990,3.8010,3.7990,3.8010,29
2012-09-17,12:55:00,3.8005,3.8025,3.7985,3.8015,50
2012-09-17,13:00:00,3.8015,3.8020,3.7975,3.7995,59
2012-09-17,13:05:00,3.7990,3.8020,3.7990,3.8020,44
2012-09-17,13:10:00,3.8020,3.8030,3.8020,3.8020,40
2012-09-17,13:15:00,3.8010,3.8040,3.8005,3.8040,27
2012-09-17,13:20:00,3.8035,3.8040,3.8010,3.8010,66
2012-09-17,13:25:00,3.8015,3.8025,3.8010,3.8015,42
2012-09-17,13:30:00,3.8015,3.8020,3.7960,3.7990,206
2012-09-17,13:35:00,3.7985,3.7995,3.7970,3.7985,83
2012-09-17,13:40:00,3.7985,3.8010,3.7975,3.8005,99
2012-09-17,13:45:00,3.8005,3.8030,3.8000,3.8015,93
2012-09-17,13:50:00,3.8015,3.8025,3.8010,3.8010,71
2012-09-17,13:55:00,3.8015,3.8015,3.8000,3.8000,37
2012-09-17,14:00:00,3.8000,3.8025,3.7990,3.8010,139
2012-09-17,14:05:00,3.8005,3.8005,3.7965,3.7975,303
2012-09-17,14:10:00,3.7975,3.7980,3.7950,3.7975,186
2012-09-17,14:15:00,3.7975,3.7995,3.7975,3.7990,141
2012-09-17,14:20:00,3.7990,3.8020,3.7985,3.8005,174
2012-09-17,14:25:00,3.8005,3.8015,3.7985,3.8000,104
2012-09-17,14:30:00,3.7995,3.8015,3.7975,3.7975,197
2012-09-17,14:35:00,3.7980,3.7995,3.7980,3.7985,85
2012-09-17,14:40:00,3.7985,3.7990,3.7970,3.7975,145
2012-09-17,14:45:00,3.7970,3.7975,3.7885,3.7885,444
2012-09-17,14:50:00,3.7890,3.7895,3.7855,3.7885,445
2012-09-17,14:55:00,3.7880,3.7920,3.7880,3.7915,275
2012-09-17,15:00:00,3.7925,3.7965,3.7910,3.7955,236
2012-09-17,15:05:00,3.7960,3.7960,3.7925,3.7945,156
2012-09-17,15:10:00,3.7950,3.7950,3.7905,3.7910,147
2012-09-17,15:15:00,3.7910,3.7985,3.7895,3.7980,158
2012-09-17,15:20:00,3.7990,3.8025,3.7980,3.8005,190
2012-09-17,15:25:00,3.8005,3.8010,3.7990,3.8000,120
2012-09-17,15:30:00,3.7990,3.8010,3.7950,3.8000,114
2012-09-17,15:35:00,3.8005,3.8005,3.7970,3.7975,66
2012-09-17,15:40:00,3.7985,3.7985,3.7970,3.7970,36
2012-09-17,15:45:00,3.7960,3.7985,3.7925,3.7950,238
2012-09-17,15:50:00,3.7945,3.7945,3.7915,3.7935,53
2012-09-17,15:55:00,3.7935,3.7935,3.7905,3.7925,77
2012-09-17,16:00:00,3.7920,3.7945,3.7910,3.7935,80
2012-09-17,16:05:00,3.7930,3.7935,3.7920,3.7925,53
2012-09-17,16:10:00,3.7920,3.7955,3.7905,3.7940,96
2012-09-17,16:15:00,3.7940,3.7950,3.7920,3.7945,97
2012-09-17,16:20:00,3.7950,3.7975,3.7950,3.7960,81
2012-09-17,16:25:00,3.7955,3.7995,3.7950,3.7990,64
2012-09-17,16:30:00,3.7995,3.8010,3.7980,3.8010,77
2012-09-17,16:35:00,3.8010,3.8010,3.7950,3.7965,131
2012-09-17,16:40:00,3.7970,3.8000,3.7970,3.7990,161
2012-09-17,16:45:00,3.7990,3.8000,3.7985,3.7995,58
2012-09-17,16:50:00,3.8000,3.8030,3.7995,3.8015,115
2012-09-17,16:55:00,3.8020,3.8065,3.8015,3.8050,206
2012-09-17,17:00:00,3.8040,3.8060,3.8035,3.8060,52
2012-09-17,17:05:00,3.8060,3.8080,3.8045,3.8050,132
2012-09-17,17:10:00,3.8050,3.8055,3.8015,3.8025,118
2012-09-17,17:15:00,3.8025,3.8055,3.8015,3.8025,176
2012-09-17,17:20:00,3.8020,3.8020,3.8005,3.8005,48
2012-09-17,17:25:00,3.8010,3.8010,3.8000,3.8005,23
2012-09-17,17:30:00,3.8000,3.8005,3.7985,3.8005,88
2012-09-17,17:35:00,3.8005,3.8015,3.7990,3.8005,125
2012-09-17,17:40:00,3.8000,3.8005,3.7995,3.8000,86
2012-09-17,17:45:00,3.8000,3.8030,3.7995,3.8025,81
2012-09-17,17:50:00,3.8025,3.8040,3.8025,3.8040,43
2012-09-17,17:55:00,3.8040,3.8040,3.8025,3.8040,30
2012-09-17,18:00:00,3.8035,3.8065,3.8025,3.8065,148
2012-09-17,18:05:00,3.8065,3.8075,3.8045,3.8065,82
2012-09-17,18:10:00,3.8060,3.8070,3.8060,3.8065,12
2012-09-17,18:15:00,3.8065,3.8095,3.8065,3.8080,130
2012-09-17,18:20:00,3.8075,3.8100,3.8070,3.8095,89
2012-09-17,18:25:00,3.8090,3.8100,3.8045,3.8050,62
2012-09-17,18:30:00,3.8055,3.8055,3.8050,3.8055,21
2012-09-17,18:35:00,3.8055,3.8075,3.8055,3.8065,40
2012-09-17,18:40:00,3.8070,3.8080,3.8065,3.8080,24
2012-09-17,18:45:00,3.8090,3.8090,3.8060,3.8060,43
2012-09-17,18:50:00,3.8060,3.8070,3.8060,3.8070,27
2012-09-17,18:55:00,3.8070,3.8090,3.8070,3.8080,33
2012-09-17,19:00:00,3.8090,3.8095,3.8040,3.8050,82
2012-09-17,19:05:00,3.8050,3.8075,3.8050,3.8055,56
2012-09-17,19:10:00,3.8065,3.8070,3.8015,3.8020,70
2012-09-17,19:15:00,3.8030,3.8045,3.8020,3.8025,57
2012-09-17,19:20:00,3.8020,3.8020,3.7970,3.7985,160
2012-09-17,19:25:00,3.7985,3.7985,3.7930,3.7945,242
2012-09-17,19:30:00,3.7950,3.7955,3.7905,3.7915,260
2012-09-17,19:35:00,3.7910,3.7950,3.7890,3.7925,340
2012-09-17,19:40:00,3.7925,3.7965,3.7925,3.7930,122
2012-09-17,19:45:00,3.7925,3.7960,3.7925,3.7950,96
2012-09-17,19:50:00,3.7950,3.7995,3.7950,3.7950,100
2012-09-17,19:55:00,3.7950,3.7970,3.7915,3.7970,190
2012-09-17,20:00:00,3.7975,3.7980,3.7915,3.7965,194
2012-09-17,20:05:00,3.7970,3.7975,3.7930,3.7960,218
2012-09-17,20:10:00,3.7960,3.7985,3.7915,3.7935,1064
2012-09-17,20:15:00,3.7940,3.7995,3.7930,3.7945,316
2012-09-17,20:20:00,3.7945,3.7945,3.7920,3.7935,142
2012-09-17,20:25:00,3.7940,3.7945,3.7920,3.7925,101
2012-09-17,20:30:00,3.7920,3.7925,3.7835,3.7895,1007
2012-09-17,20:35:00,3.7900,3.7960,3.7875,3.7950,367
2012-09-17,20:40:00,3.7945,3.7980,3.7935,3.7970,474
2012-09-17,20:45:00,3.7970,3.8020,3.7960,3.8000,356
2012-09-17,20:50:00,3.8005,3.8095,3.8000,3.8075,773
2012-09-17,20:55:00,3.8080,3.8115,3.8055,3.8080,525
2012-09-17,21:00:00,3.8085,3.8085,3.8030,3.8050,276
2012-09-17,21:05:00,3.8045,3.8060,3.8015,3.8020,172
2012-09-17,21:10:00,3.8025,3.8050,3.8015,3.8045,242
2012-09-17,21:15:00,3.8030,3.8060,3.8010,3.8030,219
2012-09-17,21:20:00,3.8025,3.8055,3.8000,3.8010,307
2012-09-17,21:25:00,3.8015,3.8020,3.7985,3.8015,266
2012-09-17,21:30:00,3.8015,3.8030,3.8000,3.8030,251
2012-09-17,21:35:00,3.8025,3.8075,3.8020,3.8060,443
2012-09-17,21:40:00,3.8060,3.8095,3.8055,3.8055,178
2012-09-17,21:45:00,3.8060,3.8060,3.8025,3.8035,231
2012-09-17,21:50:00,3.8030,3.8050,3.8020,3.8040,207
2012-09-17,21:55:00,3.8040,3.8075,3.8040,3.8055,97
2012-09-17,22:00:00,3.8055,3.8060,3.8025,3.8030,194
2012-09-17,22:05:00,3.8030,3.8045,3.7985,3.8015,409
2012-09-17,22:10:00,3.8020,3.8060,3.8010,3.8015,206
2012-09-17,22:15:00,3.8010,3.8035,3.7985,3.8005,255
2012-09-17,22:20:00,3.8010,3.8035,3.8005,3.8035,98
2012-09-17,22:25:00,3.8035,3.8075,3.8035,3.8060,162
2012-09-17,22:30:00,3.8055,3.8060,3.7960,3.7970,931
2012-09-17,22:35:00,3.7970,3.7970,3.7885,3.7925,1156
2012-09-17,22:40:00,3.7930,3.7965,3.7910,3.7940,401
2012-09-17,22:45:00,3.7940,3.7975,3.7925,3.7960,234
2012-09-17,22:50:00,3.7960,3.7960,3.7890,3.7925,475
2012-09-17,22:55:00,3.7925,3.7955,3.7925,3.7955,70
2012-09-17,23:00:00,3.7950,3.8010,3.7945,3.8005,403
2012-09-17,23:05:00,3.8000,3.8020,3.7985,3.8020,225
2012-09-17,23:10:00,3.8015,3.8015,3.7980,3.7985,81
2012-09-17,23:15:00,3.7985,3.7985,3.7935,3.7965,177
2012-09-17,23:20:00,3.7975,3.7980,3.7945,3.7950,123
2012-09-17,23:25:00,3.7945,3.7985,3.7945,3.7955,56
2012-09-17,23:30:00,3.7960,3.7965,3.7920,3.7925,105
2012-09-17,23:35:00,3.7925,3.7955,3.7905,3.7935,144
2012-09-17,23:40:00,3.7935,3.7935,3.7860,3.7915,563
2012-09-17,23:45:00,3.7905,3.7915,3.7870,3.7890,205
2012-09-17,23:50:00,3.7895,3.7950,3.7880,3.7890,444
2012-09-17,23:55:00,3.7885,3.7900,3.7860,3.7885,298
2012-09-18,00:00:00,3.7885,3.7895,3.7875,3.7890,148
2012-09-18,00:05:00,3.7885,3.7895,3.7870,3.7885,114
2012-09-18,00:10:00,3.7885,3.7885,3.7855,3.7860,878
2012-09-18,00:15:00,3.7865,3.7870,3.7825,3.7850,1034
2012-09-18,00:20:00,3.7845,3.7860,3.7835,3.7850,411
2012-09-18,00:25:00,3.7845,3.7885,3.7845,3.7865,1502
2012-09-18,00:30:00,3.7860,3.7880,3.7830,3.7855,192
2012-09-18,00:35:00,3.7860,3.7860,3.7830,3.7835,148
2012-09-18,00:40:00,3.7835,3.7850,3.7830,3.7840,77
2012-09-18,00:45:00,3.7845,3.7850,3.7840,3.7845,55
2012-09-18,00:50:00,3.7845,3.7885,3.7845,3.7860,214
2012-09-18,00:55:00,3.7860,3.7930,3.7860,3.7920,1049
2012-09-18,01:00:00,3.7925,3.7925,3.7890,3.7905,226
2012-09-18,01:05:00,3.7910,3.7910,3.7895,3.7895,201
2012-09-18,01:10:00,3.7895,3.7910,3.7890,3.7890,165
2012-09-18,01:15:00,3.7890,3.7900,3.7885,3.7895,102
2012-09-18,01:20:00,3.7905,3.7905,3.7900,3.7900,227
2012-09-18,01:25:00,3.7900,3.7900,3.7890,3.7895,63
2012-09-18,01:30:00,3.7895,3.7895,3.7875,3.7880,91
2012-09-18,01:35:00,3.7875,3.7880,3.7865,3.7875,81
2012-09-18,01:40:00,3.7880,3.7885,3.7840,3.7885,279
2012-09-18,01:45:00,3.7885,3.7890,3.7865,3.7880,353
2012-09-18,01:50:00,3.7875,3.7880,3.7780,3.7790,872
2012-09-18,01:55:00,3.7785,3.7820,3.7750,3.7755,721
2012-09-18,02:00:00,3.7750,3.7755,3.7690,3.7695,719
2012-09-18,02:05:00,3.7695,3.7695,3.7570,3.7575,517
2012-09-18,02:10:00,3.7570,3.7600,3.7460,3.7590,1087
2012-09-18,02:15:00,3.7565,3.7590,3.7510,3.7590,396
2012-09-18,02:20:00,3.7590,3.7640,3.7570,3.7570,415
2012-09-18,02:25:00,3.7575,3.7580,3.7540,3.7540,401
2012-09-18,02:30:00,3.7530,3.7540,3.7270,3.7435,1072
2012-09-18,02:35:00,3.7410,3.7465,3.7405,3.7440,225
2012-09-18,02:40:00,3.7440,3.7480,3.7440,3.7475,212
2012-09-18,02:45:00,3.7470,3.7575,3.7440,3.7555,275
2012-09-18,02:50:00,3.7565,3.7575,3.7540,3.7540,128
2012-09-18,02:55:00,3.7555,3.7555,3.7505,3.7510,55
2012-09-18,03:00:00,3.7510,3.7525,3.7445,3.7455,75
2012-09-18,03:05:00,3.7445,3.7455,3.7410,3.7420,148
2012-09-18,03:10:00,3.7435,3.7450,3.7405,3.7430,33
2012-09-18,03:15:00,3.7425,3.7430,3.7405,3.7430,42
2012-09-18,03:20:00,3.7430,3.7470,3.7430,3.7445,47
2012-09-18,03:25:00,3.7435,3.7480,3.7410,3.7445,122
2012-09-18,03:30:00,3.7450,3.7485,3.7405,3.7475,90
2012-09-18,03:35:00,3.7480,3.7485,3.7445,3.7470,34
2012-09-18,03:40:00,3.7470,3.7485,3.7440,3.7445,33
2012-09-18,03:45:00,3.7455,3.7475,3.7455,3.7460,22
2012-09-18,03:50:00,3.7470,3.7475,3.7445,3.7455,37
2012-09-18,03:55:00,3.7455,3.7520,3.7455,3.7495,116
2012-09-18,04:00:00,3.7510,3.7525,3.7480,3.7505,28
2012-09-18,04:05:00,3.7505,3.7550,3.7505,3.7550,69
2012-09-18,04:10:00,3.7550,3.7550,3.7545,3.7545,30
2012-09-18,04:15:00,3.7545,3.7550,3.7540,3.7540,11
2012-09-18,04:20:00,3.7545,3.7550,3.7535,3.7535,25
2012-09-18,04:25:00,3.7545,3.7550,3.7545,3.7550,6
2012-09-18,04:30:00,3.7545,3.7550,3.7540,3.7550,12
2012-09-18,04:35:00,3.7550,3.7570,3.7550,3.7560,51
2012-09-18,04:40:00,3.7555,3.7570,3.7555,3.7570,6
2012-09-18,04:45:00,3.7575,3.7575,3.7565,3.7565,12
2012-09-18,04:50:00,3.7565,3.7585,3.7565,3.7585,7
2012-09-18,04:55:00,3.7585,3.7585,3.7575,3.7575,4
2012-09-18,05:00:00,3.7575,3.7590,3.7565,3.7580,27
2012-09-18,05:05:00,3.7575,3.7575,3.7575,3.7575,33
2012-09-18,05:10:00,3.7575,3.7590,3.7575,3.7590,29
2012-09-18,06:00:00,3.7655,3.7655,3.7560,3.7600,189
2012-09-18,06:05:00,3.7605,3.7620,3.7605,3.7620,10
2012-09-18,06:10:00,3.7610,3.7620,3.7610,3.7620,14
2012-09-18,06:15:00,3.7625,3.7650,3.7625,3.7650,73
2012-09-18,06:20:00,3.7640,3.7640,3.7615,3.7625,18
2012-09-18,06:25:00,3.7615,3.7615,3.7605,3.7605,5
2012-09-18,06:30:00,3.7600,3.7610,3.7600,3.7610,5
2012-09-18,06:35:00,3.7615,3.7620,3.7615,3.7620,3
2012-09-18,06:40:00,3.7625,3.7625,3.7620,3.7625,5
2012-09-18,06:45:00,3.7620,3.7620,3.7620,3.7620,1
2012-09-18,06:50:00,3.7605,3.7615,3.7605,3.7615,7
2012-09-18,06:55:00,3.7615,3.7630,3.7615,3.7625,9
2012-09-18,07:00:00,3.7630,3.7645,3.7625,3.7625,19
2012-09-18,07:05:00,3.7625,3.7635,3.7620,3.7620,27
2012-09-18,07:10:00,3.7615,3.7635,3.7615,3.7630,14
2012-09-18,07:15:00,3.7620,3.7630,3.7620,3.7620,13
2012-09-18,07:20:00,3.7615,3.7635,3.7610,3.7635,22
2012-09-18,07:25:00,3.7625,3.7635,3.7625,3.7635,7
2012-09-18,07:30:00,3.7625,3.7645,3.7625,3.7645,11
2012-09-18,07:35:00,3.7645,3.7655,3.7640,3.7640,23
2012-09-18,07:40:00,3.7640,3.7660,3.7640,3.7660,57
2012-09-18,07:45:00,3.7655,3.7700,3.7655,3.7675,92
2012-09-18,07:50:00,3.7675,3.7675,3.7645,3.7645,4
2012-09-18,07:55:00,3.7655,3.7655,3.7625,3.7630,41
2012-09-18,08:00:00,3.7630,3.7670,3.7620,3.7620,170
2012-09-18,08:05:00,3.7645,3.7670,3.7635,3.7640,61
2012-09-18,08:10:00,3.7635,3.7655,3.7605,3.7610,85
2012-09-18,08:15:00,3.7610,3.7620,3.7605,3.7610,40
2012-09-18,08:20:00,3.7610,3.7620,3.7610,3.7620,26
2012-09-18,08:25:00,3.7620,3.7640,3.7620,3.7625,58
2012-09-18,08:30:00,3.7620,3.7650,3.7620,3.7650,30
2012-09-18,08:35:00,3.7630,3.7640,3.7630,3.7630,11
2012-09-18,08:40:00,3.7635,3.7635,3.7620,3.7620,16
2012-09-18,08:45:00,3.7620,3.7620,3.7600,3.7600,92
2012-09-18,08:50:00,3.7595,3.7595,3.7575,3.7575,160
2012-09-18,08:55:00,3.7575,3.7590,3.7515,3.7535,317
2012-09-18,09:00:00,3.7530,3.7630,3.7520,3.7605,521
2012-09-18,09:05:00,3.7600,3.7650,3.7600,3.7615,270
2012-09-18,09:10:00,3.7615,3.7715,3.7615,3.7705,606
2012-09-18,09:15:00,3.7705,3.7725,3.7685,3.7695,333
2012-09-18,09:20:00,3.7695,3.7700,3.7680,3.7685,238
2012-09-18,09:25:00,3.7690,3.7695,3.7660,3.7675,90
2012-09-18,09:30:00,3.7670,3.7720,3.7665,3.7715,190
2012-09-18,09:35:00,3.7720,3.7730,3.7705,3.7720,94
2012-09-18,09:40:00,3.7725,3.7750,3.7710,3.7750,123
2012-09-18,09:45:00,3.7745,3.7750,3.7725,3.7740,82
2012-09-18,09:50:00,3.7735,3.7735,3.7715,3.7725,56
2012-09-18,09:55:00,3.7725,3.7750,3.7720,3.7750,54
2012-09-18,10:00:00,3.7750,3.7780,3.7740,3.7745,275
2012-09-18,10:05:00,3.7740,3.7750,3.7730,3.7740,65
2012-09-18,10:10:00,3.7740,3.7750,3.7720,3.7720,33
2012-09-18,10:15:00,3.7720,3.7725,3.7715,3.7715,31
2012-09-18,10:20:00,3.7720,3.7720,3.7710,3.7715,16
2012-09-18,10:25:00,3.7715,3.7720,3.7715,3.7720,21
2012-09-18,10:30:00,3.7725,3.7760,3.7720,3.7755,109
2012-09-18,10:35:00,3.7750,3.7760,3.7750,3.7755,45
2012-09-18,10:40:00,3.7750,3.7780,3.7750,3.7770,75
2012-09-18,10:45:00,3.7770,3.7775,3.7760,3.7765,25
2012-09-18,10:50:00,3.7755,3.7770,3.7750,3.7750,39
2012-09-18,10:55:00,3.7750,3.7755,3.7750,3.7755,49
2012-09-18,11:00:00,3.7750,3.7760,3.7745,3.7745,39
2012-09-18,11:05:00,3.7745,3.7765,3.7735,3.7765,137
2012-09-18,11:10:00,3.7760,3.7785,3.7760,3.7760,30
2012-09-18,11:15:00,3.7755,3.7800,3.7755,3.7790,135
2012-09-18,11:20:00,3.7790,3.7835,3.7790,3.7815,143
2012-09-18,11:25:00,3.7815,3.7855,3.7810,3.7840,208
2012-09-18,11:30:00,3.7840,3.7840,3.7805,3.7810,195
2012-09-18,11:35:00,3.7810,3.7825,3.7810,3.7815,13
2012-09-18,11:40:00,3.7815,3.7820,3.7805,3.7815,12
2012-09-18,11:45:00,3.7810,3.7810,3.7790,3.7800,57
2012-09-18,11:50:00,3.7790,3.7795,3.7785,3.7785,5
2012-09-18,11:55:00,3.7785,3.7785,3.7770,3.7780,49
2012-09-18,12:00:00,3.7785,3.7815,3.7785,3.7810,87
2012-09-18,12:05:00,3.7805,3.7830,3.7805,3.7820,65
2012-09-18,12:10:00,3.7830,3.7845,3.7800,3.7800,67
2012-09-18,12:15:00,3.7810,3.7820,3.7800,3.7810,23
2012-09-18,12:20:00,3.7810,3.7820,3.7810,3.7820,32
2012-09-18,12:25:00,3.7815,3.7815,3.7810,3.7815,12
2012-09-18,12:30:00,3.7820,3.7825,3.7800,3.7805,120
2012-09-18,12:35:00,3.7805,3.7845,3.7795,3.7835,126
2012-09-18,12:40:00,3.7840,3.7840,3.7810,3.7810,85
2012-09-18,12:45:00,3.7815,3.7815,3.7805,3.7805,14
2012-09-18,12:50:00,3.7810,3.7820,3.7810,3.7815,19
2012-09-18,12:55:00,3.7810,3.7820,3.7790,3.7795,72
2012-09-18,13:00:00,3.7790,3.7795,3.7765,3.7770,54
2012-09-18,13:05:00,3.7770,3.7770,3.7765,3.7765,16
2012-09-18,13:10:00,3.7770,3.7775,3.7765,3.7775,19
2012-09-18,13:15:00,3.7785,3.7790,3.7775,3.7790,41
2012-09-18,13:20:00,3.7795,3.7795,3.7775,3.7775,21
2012-09-18,13:25:00,3.7775,3.7785,3.7775,3.7785,79
2012-09-18,13:30:00,3.7780,3.7810,3.7755,3.7765,151
2012-09-18,13:35:00,3.7765,3.7780,3.7750,3.7775,59
2012-09-18,13:40:00,3.7775,3.7775,3.7710,3.7725,181
2012-09-18,13:45:00,3.7720,3.7755,3.7715,3.7745,123
2012-09-18,13:50:00,3.7745,3.7745,3.7720,3.7720,34
2012-09-18,13:55:00,3.7720,3.7725,3.7670,3.7680,322
2012-09-18,14:00:00,3.7680,3.7690,3.7655,3.7690,288
2012-09-18,14:05:00,3.7685,3.7720,3.7685,3.7695,147
2012-09-18,14:10:00,3.7695,3.7715,3.7690,3.7700,143
2012-09-18,14:15:00,3.7700,3.7720,3.7670,3.7670,220
2012-09-18,14:20:00,3.7670,3.7680,3.7640,3.7665,387
2012-09-18,14:25:00,3.7665,3.7685,3.7645,3.7665,355
2012-09-18,14:30:00,3.7665,3.7670,3.7635,3.7640,389
2012-09-18,14:35:00,3.7640,3.7695,3.7640,3.7685,421
2012-09-18,14:40:00,3.7685,3.7740,3.7680,3.7725,357
2012-09-18,14:45:00,3.7720,3.7750,3.7720,3.7735,171
2012-09-18,14:50:00,3.7740,3.7740,3.7680,3.7705,344
2012-09-18,14:55:00,3.7700,3.7740,3.7695,3.7700,336
2012-09-18,15:00:00,3.7695,3.7695,3.7665,3.7675,173
2012-09-18,15:05:00,3.7675,3.7700,3.7675,3.7695,72
2012-09-18,15:10:00,3.7690,3.7700,3.7655,3.7660,144
2012-09-18,15:15:00,3.7660,3.7665,3.7565,3.7595,373
2012-09-18,15:20:00,3.7595,3.7635,3.7565,3.7580,173
2012-09-18,15:25:00,3.7580,3.7595,3.7555,3.7560,142
2012-09-18,15:30:00,3.7555,3.7555,3.7495,3.7510,465
2012-09-18,15:35:00,3.7515,3.7565,3.7480,3.7485,274
2012-09-18,15:40:00,3.7485,3.7565,3.7475,3.7545,266
2012-09-18,15:45:00,3.7540,3.7600,3.7535,3.7585,142
2012-09-18,15:50:00,3.7580,3.7590,3.7510,3.7535,166
2012-09-18,15:55:00,3.7540,3.7545,3.7525,3.7535,91
2012-09-18,16:00:00,3.7545,3.7545,3.7500,3.7515,162
2012-09-18,16:05:00,3.7520,3.7530,3.7500,3.7520,170
2012-09-18,16:10:00,3.7525,3.7575,3.7525,3.7545,107
2012-09-18,16:15:00,3.7545,3.7545,3.7485,3.7520,140
2012-09-18,16:20:00,3.7515,3.7555,3.7500,3.7555,129
2012-09-18,16:25:00,3.7560,3.7565,3.7545,3.7565,42
2012-09-18,16:30:00,3.7560,3.7575,3.7555,3.7565,105
2012-09-18,16:35:00,3.7560,3.7570,3.7550,3.7550,79
2012-09-18,16:40:00,3.7555,3.7575,3.7550,3.7570,103
2012-09-18,16:45:00,3.7575,3.7580,3.7565,3.7570,92
2012-09-18,16:50:00,3.7570,3.7580,3.7560,3.7560,55
2012-09-18,16:55:00,3.7560,3.7560,3.7525,3.7545,97
2012-09-18,17:00:00,3.7545,3.7555,3.7505,3.7520,104
2012-09-18,17:05:00,3.7510,3.7550,3.7510,3.7525,76
2012-09-18,17:10:00,3.7535,3.7535,3.7495,3.7505,124
2012-09-18,17:15:00,3.7505,3.7530,3.7485,3.7485,91
2012-09-18,17:20:00,3.7490,3.7520,3.7485,3.7500,104
2012-09-18,17:25:00,3.7505,3.7520,3.7495,3.7495,74
2012-09-18,17:30:00,3.7500,3.7500,3.7445,3.7475,145
2012-09-18,17:35:00,3.7475,3.7500,3.7455,3.7500,69
2012-09-18,17:40:00,3.7505,3.7520,3.7505,3.7515,80
2012-09-18,17:45:00,3.7505,3.7505,3.7480,3.7480,31
2012-09-18,17:50:00,3.7480,3.7500,3.7465,3.7490,67
2012-09-18,17:55:00,3.7495,3.7495,3.7470,3.7485,64
2012-09-18,18:00:00,3.7485,3.7495,3.7480,3.7490,55
2012-09-18,18:05:00,3.7495,3.7525,3.7495,3.7510,65
2012-09-18,18:10:00,3.7515,3.7515,3.7495,3.7500,32
2012-09-18,18:15:00,3.7500,3.7510,3.7500,3.7505,25
2012-09-18,18:20:00,3.7505,3.7510,3.7490,3.7510,56
2012-09-18,18:25:00,3.7510,3.7535,3.7505,3.7530,108
2012-09-18,18:30:00,3.7530,3.7550,3.7530,3.7545,64
2012-09-18,18:35:00,3.7545,3.7585,3.7545,3.7570,122
2012-09-18,18:40:00,3.7575,3.7595,3.7570,3.7585,57
2012-09-18,18:45:00,3.7585,3.7595,3.7565,3.7580,77
2012-09-18,18:50:00,3.7575,3.7580,3.7570,3.7580,23
2012-09-18,18:55:00,3.7580,3.7630,3.7575,3.7615,243
2012-09-18,19:00:00,3.7610,3.7620,3.7530,3.7535,270
2012-09-18,19:05:00,3.7535,3.7565,3.7535,3.7560,42
2012-09-18,19:10:00,3.7565,3.7590,3.7555,3.7590,65
2012-09-18,19:15:00,3.7590,3.7595,3.7560,3.7590,92
2012-09-18,19:20:00,3.7590,3.7595,3.7575,3.7590,48
2012-09-18,19:25:00,3.7590,3.7605,3.7585,3.7600,95
2012-09-18,19:30:00,3.7600,3.7600,3.7535,3.7565,181
2012-09-18,19:35:00,3.7565,3.7590,3.7565,3.7575,92
2012-09-18,19:40:00,3.7580,3.7580,3.7545,3.7545,106
2012-09-18,19:45:00,3.7540,3.7590,3.7540,3.7575,78
2012-09-18,19:50:00,3.7570,3.7575,3.7530,3.7550,137
2012-09-18,19:55:00,3.7550,3.7570,3.7540,3.7555,99
2012-09-18,20:00:00,3.7560,3.7615,3.7515,3.7530,552
2012-09-18,20:05:00,3.7535,3.7560,3.7530,3.7550,168
2012-09-18,20:10:00,3.7545,3.7595,3.7540,3.7575,597
2012-09-18,20:15:00,3.7575,3.7590,3.7545,3.7560,217
2012-09-18,20:20:00,3.7565,3.7615,3.7560,3.7595,283
2012-09-18,20:25:00,3.7590,3.7655,3.7590,3.7630,318
2012-09-18,20:30:00,3.7630,3.7665,3.7615,3.7625,573
2012-09-18,20:35:00,3.7630,3.7660,3.7630,3.7655,271
2012-09-18,20:40:00,3.7650,3.7685,3.7650,3.7660,230
2012-09-18,20:45:00,3.7665,3.7725,3.7665,3.7720,431
2012-09-18,20:50:00,3.7725,3.7725,3.7690,3.7715,311
2012-09-18,20:55:00,3.7710,3.7715,3.7665,3.7680,222
2012-09-18,21:00:00,3.7685,3.7700,3.7655,3.7670,218
2012-09-18,21:05:00,3.7665,3.7695,3.7640,3.7695,278
2012-09-18,21:10:00,3.7700,3.7705,3.7635,3.7650,299
2012-09-18,21:15:00,3.7655,3.7695,3.7645,3.7665,206
2012-09-18,21:20:00,3.7665,3.7675,3.7640,3.7650,223
2012-09-18,21:25:00,3.7650,3.7680,3.7625,3.7670,263
2012-09-18,21:30:00,3.7670,3.7685,3.7625,3.7630,362
2012-09-18,21:35:00,3.7625,3.7665,3.7580,3.7610,772
2012-09-18,21:40:00,3.7610,3.7670,3.7605,3.7655,449
2012-09-18,21:45:00,3.7660,3.7665,3.7580,3.7615,481
2012-09-18,21:50:00,3.7620,3.7670,3.7615,3.7655,252
2012-09-18,21:55:00,3.7655,3.7665,3.7635,3.7660,122
2012-09-18,22:00:00,3.7670,3.7765,3.7670,3.7755,910
2012-09-18,22:05:00,3.7755,3.7805,3.7750,3.7775,921
2012-09-18,22:10:00,3.7785,3.7800,3.7745,3.7760,375
2012-09-18,22:15:00,3.7760,3.7795,3.7730,3.7770,1984
2012-09-18,22:20:00,3.7770,3.7785,3.7760,3.7770,1067
2012-09-18,22:25:00,3.7770,3.7835,3.7760,3.7830,817
2012-09-18,22:30:00,3.7840,3.7900,3.7815,3.7875,970
2012-09-18,22:35:00,3.7880,3.7890,3.7850,3.7865,242
2012-09-18,22:40:00,3.7865,3.7905,3.7855,3.7890,1144
2012-09-18,22:45:00,3.7895,3.7895,3.7835,3.7860,455
2012-09-18,22:50:00,3.7865,3.7890,3.7850,3.7885,810
2012-09-18,22:55:00,3.7880,3.7920,3.7870,3.7920,1133
2012-09-18,23:00:00,3.7915,3.7935,3.7895,3.7935,961
2012-09-18,23:05:00,3.7940,3.7975,3.7920,3.7930,1182
2012-09-18,23:10:00,3.7930,3.7955,3.7900,3.7915,215
2012-09-18,23:15:00,3.7915,3.7940,3.7875,3.7925,326
2012-09-18,23:20:00,3.7925,3.7950,3.7920,3.7930,287
2012-09-18,23:25:00,3.7930,3.7960,3.7925,3.7940,284
2012-09-18,23:30:00,3.7940,3.7965,3.7915,3.7920,399
2012-09-18,23:35:00,3.7915,3.7935,3.7895,3.7900,532
2012-09-18,23:40:00,3.7900,3.7925,3.7885,3.7895,315
2012-09-18,23:45:00,3.7895,3.7920,3.7865,3.7885,211
2012-09-18,23:50:00,3.7880,3.7905,3.7830,3.7865,361
2012-09-18,23:55:00,3.7855,3.7895,3.7835,3.7835,387
2012-09-19,00:00:00,3.7830,3.7840,3.7810,3.7815,308
2012-09-19,00:05:00,3.7815,3.7850,3.7800,3.7845,263
2012-09-19,00:10:00,3.7840,3.7855,3.7830,3.7855,114
2012-09-19,00:15:00,3.7860,3.7865,3.7820,3.7825,117
2012-09-19,00:20:00,3.7835,3.7840,3.7795,3.7800,232
2012-09-19,00:25:00,3.7795,3.7800,3.7760,3.7795,195
2012-09-19,00:30:00,3.7800,3.7850,3.7790,3.7840,233
2012-09-19,00:35:00,3.7835,3.7840,3.7815,3.7820,106
2012-09-19,00:40:00,3.7825,3.7845,3.7820,3.7840,111
2012-09-19,00:45:00,3.7840,3.7865,3.7835,3.7855,184
2012-09-19,00:50:00,3.7855,3.7865,3.7840,3.7860,122
2012-09-19,00:55:00,3.7855,3.7880,3.7845,3.7865,862
2012-09-19,01:00:00,3.7865,3.7865,3.7855,3.7860,115
2012-09-19,01:05:00,3.7865,3.7865,3.7810,3.7820,153
2012-09-19,01:10:00,3.7825,3.7840,3.7825,3.7840,80
2012-09-19,01:15:00,3.7840,3.7860,3.7840,3.7850,115
2012-09-19,01:20:00,3.7840,3.7855,3.7840,3.7845,38
2012-09-19,01:25:00,3.7850,3.7850,3.7825,3.7845,106
2012-09-19,01:30:00,3.7840,3.7860,3.7840,3.7850,76
2012-09-19,01:35:00,3.7855,3.7855,3.7835,3.7845,71
2012-09-19,01:40:00,3.7850,3.7855,3.7850,3.7850,17
2012-09-19,01:45:00,3.7850,3.7850,3.7845,3.7850,112
2012-09-19,01:50:00,3.7845,3.7865,3.7845,3.7845,42
2012-09-19,01:55:00,3.7840,3.7855,3.7830,3.7840,333
2012-09-19,02:00:00,3.7835,3.7850,3.7830,3.7845,59
2012-09-19,02:05:00,3.7840,3.7845,3.7815,3.7845,194
2012-09-19,02:10:00,3.7850,3.7870,3.7840,3.7840,118
2012-09-19,02:15:00,3.7850,3.7850,3.7840,3.7850,26
2012-09-19,02:20:00,3.7845,3.7845,3.7820,3.7840,56
2012-09-19,02:25:00,3.7830,3.7845,3.7800,3.7815,63
2012-09-19,02:30:00,3.7820,3.7840,3.7820,3.7825,31
2012-09-19,02:35:00,3.7815,3.7830,3.7810,3.7825,124
2012-09-19,02:40:00,3.7825,3.7855,3.7825,3.7840,91
2012-09-19,02:45:00,3.7830,3.7850,3.7815,3.7830,16
2012-09-19,02:50:00,3.7830,3.7850,3.7830,3.7850,20
2012-09-19,02:55:00,3.7845,3.7845,3.7830,3.7840,10
2012-09-19,03:00:00,3.7835,3.7840,3.7820,3.7840,12
2012-09-19,03:05:00,3.7845,3.7860,3.7840,3.7855,15
2012-09-19,03:10:00,3.7855,3.7900,3.7855,3.7880,144
2012-09-19,03:15:00,3.7890,3.7895,3.7880,3.7895,8
2012-09-19,03:20:00,3.7885,3.7930,3.7880,3.7910,112
2012-09-19,03:25:00,3.7905,3.7905,3.7880,3.7885,34
2012-09-19,03:30:00,3.7900,3.7910,3.7870,3.7900,22
2012-09-19,03:35:00,3.7900,3.7900,3.7895,3.7895,7
2012-09-19,03:40:00,3.7890,3.7935,3.7885,3.7890,61
2012-09-19,03:45:00,3.7890,3.7915,3.7890,3.7915,13
2012-09-19,03:50:00,3.7900,3.7910,3.7895,3.7895,29
2012-09-19,03:55:00,3.7900,3.7920,3.7890,3.7920,41
2012-09-19,04:00:00,3.7920,3.7920,3.7900,3.7900,17
2012-09-19,04:05:00,3.7910,3.7920,3.7910,3.7915,15
2012-09-19,04:10:00,3.7920,3.7925,3.7915,3.7920,15
2012-09-19,04:15:00,3.7920,3.7925,3.7920,3.7925,4
2012-09-19,04:20:00,3.7930,3.7940,3.7930,3.7930,17
2012-09-19,04:25:00,3.7930,3.7930,3.7930,3.7930,3
2012-09-19,04:30:00,3.7925,3.7925,3.7920,3.7920,4
2012-09-19,04:35:00,3.7920,3.7920,3.7915,3.7915,3
2012-09-19,04:40:00,3.7910,3.7925,3.7910,3.7925,9
2012-09-19,04:45:00,3.7915,3.7915,3.7895,3.7895,22
2012-09-19,04:50:00,3.7905,3.7910,3.7895,3.7910,23
2012-09-19,04:55:00,3.7915,3.7915,3.7900,3.7915,23
2012-09-19,05:00:00,3.7910,3.7910,3.7910,3.7910,4
2012-09-19,05:05:00,3.7915,3.7920,3.7905,3.7905,17
2012-09-19,05:10:00,3.7905,3.7910,3.7905,3.7905,6
2012-09-19,06:00:00,3.7900,3.7905,3.7875,3.7895,87
2012-09-19,06:05:00,3.7890,3.7890,3.7890,3.7890,2
2012-09-19,06:10:00,3.7890,3.7905,3.7885,3.7905,19
2012-09-19,06:15:00,3.7895,3.7905,3.7895,3.7905,22
2012-09-19,06:20:00,3.7905,3.7905,3.7895,3.7895,31
2012-09-19,06:25:00,3.7890,3.7895,3.7890,3.7895,8
2012-09-19,06:30:00,3.7895,3.7895,3.7880,3.7880,26
2012-09-19,06:35:00,3.7880,3.7880,3.7880,3.7880,1
2012-09-19,06:40:00,3.7885,3.7885,3.7875,3.7880,11
2012-09-19,06:45:00,3.7875,3.7885,3.7875,3.7885,3
2012-09-19,06:50:00,3.7890,3.7890,3.7875,3.7875,27
2012-09-19,06:55:00,3.7870,3.7875,3.7870,3.7875,10
2012-09-19,07:00:00,3.7895,3.7905,3.7895,3.7905,18
2012-09-19,07:05:00,3.7905,3.7915,3.7900,3.7905,50
2012-09-19,07:10:00,3.7910,3.7935,3.7905,3.7925,49
2012-09-19,07:15:00,3.7935,3.7935,3.7925,3.7925,11
2012-09-19,07:20:00,3.7935,3.7935,3.7935,3.7935,3
2012-09-19,07:25:00,3.7940,3.7950,3.7940,3.7945,25
2012-09-19,07:30:00,3.7945,3.7945,3.7925,3.7925,12
2012-09-19,07:35:00,3.7935,3.7940,3.7930,3.7930,4
2012-09-19,07:40:00,3.7930,3.7935,3.7910,3.7910,16
2012-09-19,07:45:00,3.7925,3.7925,3.7925,3.7925,1
2012-09-19,07:50:00,3.7925,3.7940,3.7925,3.7940,12
2012-09-19,07:55:00,3.7940,3.7955,3.7920,3.7920,78
2012-09-19,08:00:00,3.7925,3.7940,3.7920,3.7940,25
2012-09-19,08:05:00,3.7940,3.7950,3.7940,3.7950,19
2012-09-19,08:10:00,3.7945,3.7960,3.7935,3.7945,53
2012-09-19,08:15:00,3.7935,3.7935,3.7905,3.7920,40
2012-09-19,08:20:00,3.7910,3.7910,3.7900,3.7905,23
2012-09-19,08:25:00,3.7915,3.7925,3.7910,3.7915,24
2012-09-19,08:30:00,3.7910,3.7915,3.7880,3.7885,57
2012-09-19,08:35:00,3.7885,3.7895,3.7880,3.7885,49
2012-09-19,08:40:00,3.7895,3.7895,3.7890,3.7890,4
2012-09-19,08:45:00,3.7890,3.7935,3.7890,3.7930,56
2012-09-19,08:50:00,3.7925,3.7925,3.7890,3.7905,67
2012-09-19,08:55:00,3.7900,3.7945,3.7900,3.7910,113
2012-09-19,09:00:00,3.7920,3.7930,3.7870,3.7880,368
2012-09-19,09:05:00,3.7880,3.7895,3.7870,3.7890,140
2012-09-19,09:10:00,3.7900,3.7915,3.7875,3.7875,146
2012-09-19,09:15:00,3.7880,3.7885,3.7830,3.7835,269
2012-09-19,09:20:00,3.7840,3.7865,3.7840,3.7855,84
2012-09-19,09:25:00,3.7855,3.7885,3.7850,3.7875,75
2012-09-19,09:30:00,3.7875,3.7890,3.7865,3.7875,33
2012-09-19,09:35:00,3.7875,3.7920,3.7875,3.7905,145
2012-09-19,09:40:00,3.7905,3.7910,3.7875,3.7885,66
2012-09-19,09:45:00,3.7880,3.7890,3.7870,3.7875,61
2012-09-19,09:50:00,3.7875,3.7880,3.7850,3.7880,104
2012-09-19,09:55:00,3.7870,3.7875,3.7845,3.7870,43
2012-09-19,10:00:00,3.7865,3.7870,3.7845,3.7850,16
2012-09-19,10:05:00,3.7850,3.7870,3.7850,3.7870,39
2012-09-19,10:10:00,3.7870,3.7875,3.7865,3.7875,16
2012-09-19,10:15:00,3.7875,3.7910,3.7875,3.7895,122
2012-09-19,10:20:00,3.7895,3.7895,3.7880,3.7885,57
2012-09-19,10:25:00,3.7885,3.7885,3.7880,3.7885,17
2012-09-19,10:30:00,3.7880,3.7880,3.7865,3.7880,57
2012-09-19,10:35:00,3.7880,3.7900,3.7880,3.7890,31
2012-09-19,10:40:00,3.7890,3.7890,3.7880,3.7885,83
2012-09-19,10:45:00,3.7885,3.7890,3.7860,3.7865,20
2012-09-19,10:50:00,3.7865,3.7865,3.7850,3.7860,40
2012-09-19,10:55:00,3.7860,3.7865,3.7855,3.7855,20
2012-09-19,11:00:00,3.7860,3.7875,3.7850,3.7875,40
2012-09-19,11:05:00,3.7885,3.7895,3.7875,3.7895,43
2012-09-19,11:10:00,3.7895,3.7895,3.7870,3.7875,29
2012-09-19,11:15:00,3.7880,3.7900,3.7875,3.7900,47
2012-09-19,11:20:00,3.7900,3.7930,3.7900,3.7920,176
2012-09-19,11:25:00,3.7925,3.7940,3.7920,3.7930,72
2012-09-19,11:30:00,3.7930,3.7930,3.7920,3.7925,25
2012-09-19,11:35:00,3.7930,3.7930,3.7925,3.7925,20
2012-09-19,11:40:00,3.7930,3.7980,3.7930,3.7975,166
2012-09-19,11:45:00,3.7975,3.8005,3.7965,3.7990,148
2012-09-19,11:50:00,3.7995,3.8030,3.7985,3.8020,157
2012-09-19,11:55:00,3.8015,3.8020,3.7980,3.7980,92
2012-09-19,12:00:00,3.7980,3.8085,3.7970,3.8085,130
2012-09-19,12:05:00,3.8080,3.8100,3.8045,3.8065,299
2012-09-19,12:10:00,3.8065,3.8090,3.8065,3.8075,54
2012-09-19,12:15:00,3.8080,3.8095,3.8075,3.8095,45
2012-09-19,12:20:00,3.8095,3.8125,3.8090,3.8090,97
2012-09-19,12:25:00,3.8095,3.8105,3.8085,3.8105,53
2012-09-19,12:30:00,3.8100,3.8120,3.8095,3.8110,73
2012-09-19,12:35:00,3.8110,3.8110,3.8075,3.8085,57
2012-09-19,12:40:00,3.8090,3.8115,3.8090,3.8115,68
2012-09-19,12:45:00,3.8115,3.8135,3.8105,3.8120,207
2012-09-19,12:50:00,3.8120,3.8130,3.8115,3.8120,57
2012-09-19,12:55:00,3.8115,3.8145,3.8115,3.8140,26
2012-09-19,13:00:00,3.8140,3.8155,3.8120,3.8130,102
2012-09-19,13:05:00,3.8130,3.8155,3.8130,3.8155,52
2012-09-19,13:10:00,3.8150,3.8180,3.8145,3.8160,160
2012-09-19,13:15:00,3.8165,3.8170,3.8160,3.8160,20
2012-09-19,13:20:00,3.8160,3.8175,3.8140,3.8165,111
2012-09-19,13:25:00,3.8170,3.8175,3.8145,3.8155,105
2012-09-19,13:30:00,3.8150,3.8180,3.8135,3.8175,418
2012-09-19,13:35:00,3.8175,3.8180,3.8145,3.8150,94
2012-09-19,13:40:00,3.8150,3.8165,3.8145,3.8160,93
2012-09-19,13:45:00,3.8160,3.8165,3.8155,3.8155,56
2012-09-19,13:50:00,3.8160,3.8180,3.8145,3.8175,132
2012-09-19,13:55:00,3.8180,3.8200,3.8165,3.8180,350
2012-09-19,14:00:00,3.8180,3.8185,3.8150,3.8160,185
2012-09-19,14:05:00,3.8160,3.8160,3.8125,3.8125,186
2012-09-19,14:10:00,3.8125,3.8135,3.8115,3.8115,174
2012-09-19,14:15:00,3.8115,3.8130,3.8090,3.8110,232
2012-09-19,14:20:00,3.8120,3.8135,3.8115,3.8135,145
2012-09-19,14:25:00,3.8140,3.8175,3.8135,3.8170,341
2012-09-19,14:30:00,3.8170,3.8245,3.8145,3.8230,654
2012-09-19,14:35:00,3.8230,3.8290,3.8220,3.8275,390
2012-09-19,14:40:00,3.8275,3.8370,3.8270,3.8355,562
2012-09-19,14:45:00,3.8360,3.8395,3.8285,3.8285,569
2012-09-19,14:50:00,3.8285,3.8315,3.8255,3.8265,320
2012-09-19,14:55:00,3.8265,3.8355,3.8260,3.8340,489
2012-09-19,15:00:00,3.8340,3.8385,3.8320,3.8375,408
2012-09-19,15:05:00,3.8365,3.8365,3.8310,3.8320,87
2012-09-19,15:10:00,3.8320,3.8320,3.8255,3.8265,267
2012-09-19,15:15:00,3.8275,3.8275,3.8250,3.8260,157
2012-09-19,15:20:00,3.8265,3.8315,3.8260,3.8310,107
2012-09-19,15:25:00,3.8310,3.8320,3.8295,3.8300,50
2012-09-19,15:30:00,3.8300,3.8310,3.8285,3.8285,51
2012-09-19,15:35:00,3.8285,3.8330,3.8285,3.8315,40
2012-09-19,15:40:00,3.8315,3.8335,3.8295,3.8325,123
2012-09-19,15:45:00,3.8325,3.8345,3.8320,3.8335,79
2012-09-19,15:50:00,3.8335,3.8340,3.8280,3.8280,185
2012-09-19,15:55:00,3.8280,3.8280,3.8245,3.8245,141
2012-09-19,16:00:00,3.8245,3.8290,3.8245,3.8285,92
2012-09-19,16:05:00,3.8280,3.8285,3.8270,3.8280,44
2012-09-19,16:10:00,3.8280,3.8280,3.8245,3.8265,49
2012-09-19,16:15:00,3.8270,3.8275,3.8260,3.8260,63
2012-09-19,16:20:00,3.8260,3.8260,3.8240,3.8240,55
2012-09-19,16:25:00,3.8240,3.8245,3.8235,3.8235,42
2012-09-19,16:30:00,3.8240,3.8245,3.8220,3.8225,58
2012-09-19,16:35:00,3.8225,3.8225,3.8205,3.8215,96
2012-09-19,16:40:00,3.8215,3.8255,3.8215,3.8240,118
2012-09-19,16:45:00,3.8235,3.8240,3.8210,3.8215,35
2012-09-19,16:50:00,3.8210,3.8210,3.8115,3.8120,333
2012-09-19,16:55:00,3.8115,3.8165,3.8085,3.8160,234
2012-09-19,17:00:00,3.8155,3.8155,3.8105,3.8135,389
2012-09-19,17:05:00,3.8125,3.8155,3.8125,3.8140,214
2012-09-19,17:10:00,3.8130,3.8135,3.8115,3.8130,120
2012-09-19,17:15:00,3.8125,3.8125,3.8110,3.8120,105
2012-09-19,17:20:00,3.8120,3.8145,3.8085,3.8140,347
2012-09-19,17:25:00,3.8135,3.8165,3.8130,3.8150,115
2012-09-19,17:30:00,3.8140,3.8160,3.8130,3.8150,38
2012-09-19,17:35:00,3.8150,3.8150,3.8105,3.8105,84
2012-09-19,17:40:00,3.8110,3.8110,3.8065,3.8085,235
2012-09-19,17:45:00,3.8095,3.8100,3.8065,3.8070,102
2012-09-19,17:50:00,3.8065,3.8080,3.8035,3.8080,150
2012-09-19,17:55:00,3.8080,3.8100,3.8050,3.8055,100
2012-09-19,18:00:00,3.8065,3.8115,3.8050,3.8105,137
2012-09-19,18:05:00,3.8105,3.8125,3.8060,3.8080,109
2012-09-19,18:10:00,3.8075,3.8115,3.8075,3.8105,75
2012-09-19,18:15:00,3.8110,3.8110,3.8080,3.8110,54
2012-09-19,18:20:00,3.8110,3.8120,3.8095,3.8115,55
2012-09-19,18:25:00,3.8115,3.8135,3.8110,3.8120,86
2012-09-19,18:30:00,3.8105,3.8125,3.8105,3.8115,100
2012-09-19,18:35:00,3.8105,3.8105,3.8050,3.8050,129
2012-09-19,18:40:00,3.8060,3.8115,3.8060,3.8095,43
2012-09-19,18:45:00,3.8095,3.8095,3.8065,3.8090,49
2012-09-19,18:50:00,3.8075,3.8090,3.8075,3.8085,45
2012-09-19,18:55:00,3.8070,3.8075,3.8070,3.8075,60
2012-09-19,19:00:00,3.8065,3.8090,3.8050,3.8060,67
2012-09-19,19:05:00,3.8060,3.8060,3.7975,3.7985,346
2012-09-19,19:10:00,3.7985,3.8000,3.7975,3.7985,80
2012-09-19,19:15:00,3.7985,3.8010,3.7985,3.7990,93
2012-09-19,19:20:00,3.8000,3.8015,3.7985,3.8000,94
2012-09-19,19:25:00,3.8000,3.8005,3.7975,3.7980,80
2012-09-19,19:30:00,3.7975,3.8010,3.7945,3.7990,373
2012-09-19,19:35:00,3.7985,3.7985,3.7935,3.7935,545
2012-09-19,19:40:00,3.7935,3.7970,3.7920,3.7940,199
2012-09-19,19:45:00,3.7935,3.7965,3.7930,3.7950,106
2012-09-19,19:50:00,3.7955,3.7985,3.7925,3.7975,215
2012-09-19,19:55:00,3.7980,3.8005,3.7980,3.7995,175
2012-09-19,20:00:00,3.8000,3.8050,3.7980,3.8000,571
2012-09-19,20:05:00,3.7995,3.8035,3.7980,3.8025,252
2012-09-19,20:10:00,3.8025,3.8075,3.7985,3.8060,812
2012-09-19,20:15:00,3.8060,3.8100,3.8050,3.8080,410
2012-09-19,20:20:00,3.8085,3.8145,3.8075,3.8145,504
2012-09-19,20:25:00,3.8140,3.8140,3.8070,3.8075,328
2012-09-19,20:30:00,3.8085,3.8100,3.8050,3.8060,420
2012-09-19,20:35:00,3.8060,3.8065,3.7975,3.7985,976
2012-09-19,20:40:00,3.7985,3.8015,3.7945,3.8015,737
2012-09-19,20:45:00,3.8015,3.8065,3.8005,3.8065,242
2012-09-19,20:50:00,3.8060,3.8080,3.8035,3.8055,241
2012-09-19,20:55:00,3.8050,3.8055,3.8025,3.8050,110
2012-09-19,21:00:00,3.8045,3.8090,3.8035,3.8085,261
2012-09-19,21:05:00,3.8085,3.8140,3.8070,3.8115,291
2012-09-19,21:10:00,3.8110,3.8155,3.8090,3.8100,382
2012-09-19,21:15:00,3.8090,3.8110,3.8065,3.8100,309
2012-09-19,21:20:00,3.8100,3.8125,3.8075,3.8120,247
2012-09-19,21:25:00,3.8105,3.8150,3.8100,3.8145,164
2012-09-19,21:30:00,3.8140,3.8155,3.8110,3.8150,212
2012-09-19,21:35:00,3.8150,3.8155,3.8095,3.8110,342
2012-09-19,21:40:00,3.8115,3.8125,3.8085,3.8095,140
2012-09-19,21:45:00,3.8095,3.8110,3.8020,3.8025,284
2012-09-19,21:50:00,3.8020,3.8025,3.7890,3.7970,1387
2012-09-19,21:55:00,3.7965,3.8020,3.7955,3.7990,512
2012-09-19,22:00:00,3.8000,3.8085,3.7965,3.8080,769
2012-09-19,22:05:00,3.8075,3.8090,3.8015,3.8075,1345
2012-09-19,22:10:00,3.8075,3.8090,3.8050,3.8080,633
2012-09-19,22:15:00,3.8080,3.8085,3.8055,3.8060,206
2012-09-19,22:20:00,3.8070,3.8100,3.8065,3.8085,277
2012-09-19,22:25:00,3.8085,3.8095,3.8005,3.8010,255
2012-09-19,22:30:00,3.8005,3.8005,3.7910,3.7965,908
2012-09-19,22:35:00,3.7960,3.7985,3.7930,3.7970,544
2012-09-19,22:40:00,3.7970,3.7985,3.7950,3.7980,208
2012-09-19,22:45:00,3.7980,3.8035,3.7970,3.8030,238
2012-09-19,22:50:00,3.8025,3.8045,3.7920,3.7920,588
2012-09-19,22:55:00,3.7920,3.7970,3.7920,3.7945,408
2012-09-19,23:00:00,3.7945,3.7975,3.7935,3.7965,321
2012-09-19,23:05:00,3.7975,3.7980,3.7935,3.7970,601
2012-09-19,23:10:00,3.7970,3.8030,3.7965,3.8010,369
2012-09-19,23:15:00,3.8010,3.8010,3.7970,3.8005,174
2012-09-19,23:20:00,3.8005,3.8035,3.7995,3.8025,344
2012-09-19,23:25:00,3.8030,3.8030,3.7985,3.7985,281
2012-09-19,23:30:00,3.7985,3.8020,3.7980,3.8010,148
2012-09-19,23:35:00,3.8010,3.8015,3.7960,3.7960,186
2012-09-19,23:40:00,3.7965,3.7985,3.7940,3.7950,167
2012-09-19,23:45:00,3.7950,3.7970,3.7950,3.7960,155
2012-09-19,23:50:00,3.7965,3.8015,3.7950,3.8010,220
2012-09-19,23:55:00,3.8015,3.8045,3.8005,3.8040,352
2012-09-20,00:00:00,3.8040,3.8050,3.8020,3.8025,206
2012-09-20,00:05:00,3.8025,3.8090,3.8025,3.8055,310
2012-09-20,00:10:00,3.8050,3.8070,3.8040,3.8060,192
2012-09-20,00:15:00,3.8060,3.8065,3.8015,3.8020,143
2012-09-20,00:20:00,3.8025,3.8050,3.8025,3.8045,94
2012-09-20,00:25:00,3.8045,3.8065,3.8040,3.8050,116
2012-09-20,00:30:00,3.8055,3.8060,3.8025,3.8045,133
2012-09-20,00:35:00,3.8040,3.8050,3.8035,3.8035,51
2012-09-20,00:40:00,3.8035,3.8050,3.8035,3.8040,174
2012-09-20,00:45:00,3.8045,3.8060,3.8035,3.8060,132
2012-09-20,00:50:00,3.8060,3.8060,3.8040,3.8060,129
2012-09-20,00:55:00,3.8065,3.8145,3.8060,3.8135,1006
2012-09-20,01:00:00,3.8140,3.8140,3.8095,3.8105,579
2012-09-20,01:05:00,3.8105,3.8105,3.8040,3.8055,175
2012-09-20,01:10:00,3.8065,3.8105,3.8060,3.8095,53
2012-09-20,01:15:00,3.8090,3.8090,3.8045,3.8065,222
2012-09-20,01:20:00,3.8070,3.8075,3.8045,3.8050,88
2012-09-20,01:25:00,3.8045,3.8055,3.8035,3.8050,134
2012-09-20,01:30:00,3.8050,3.8065,3.8040,3.8050,74
2012-09-20,01:35:00,3.8045,3.8045,3.8030,3.8030,78
2012-09-20,01:40:00,3.8035,3.8040,3.8030,3.8040,60
2012-09-20,01:45:00,3.8040,3.8050,3.8035,3.8035,97
2012-09-20,01:50:00,3.8040,3.8070,3.8030,3.8070,135
2012-09-20,01:55:00,3.8070,3.8070,3.8020,3.8040,275
2012-09-20,02:00:00,3.8045,3.8045,3.8020,3.8030,35
2012-09-20,02:05:00,3.8035,3.8055,3.8035,3.8050,53
2012-09-20,02:10:00,3.8050,3.8050,3.8040,3.8040,26
2012-09-20,02:15:00,3.8045,3.8050,3.8030,3.8050,23
2012-09-20,02:20:00,3.8050,3.8060,3.8045,3.8060,30
2012-09-20,02:25:00,3.8055,3.8090,3.8050,3.8060,186
2012-09-20,02:30:00,3.8055,3.8070,3.8055,3.8070,6
2012-09-20,02:35:00,3.8075,3.8075,3.8060,3.8060,24
2012-09-20,02:40:00,3.8060,3.8070,3.8055,3.8060,14
2012-09-20,02:45:00,3.8070,3.8080,3.8055,3.8055,74
2012-09-20,02:50:00,3.8055,3.8060,3.8055,3.8060,47
2012-09-20,02:55:00,3.8060,3.8075,3.8060,3.8075,20
2012-09-20,03:00:00,3.8075,3.8075,3.8060,3.8060,27
2012-09-20,03:05:00,3.8070,3.8070,3.8050,3.8065,16
2012-09-20,03:10:00,3.8060,3.8075,3.8060,3.8075,20
2012-09-20,03:15:00,3.8080,3.8080,3.8060,3.8060,11
2012-09-20,03:20:00,3.8070,3.8070,3.8060,3.8070,13
2012-09-20,03:25:00,3.8060,3.8065,3.8050,3.8065,14
2012-09-20,03:30:00,3.8060,3.8140,3.8035,3.8040,18
2012-09-20,03:35:00,3.8050,3.8060,3.8040,3.8050,25
2012-09-20,03:40:00,3.8050,3.8065,3.8035,3.8045,29
2012-09-20,03:45:00,3.8055,3.8060,3.8045,3.8045,14
2012-09-20,03:50:00,3.8060,3.8060,3.8040,3.8050,12
2012-09-20,03:55:00,3.8035,3.8045,3.8030,3.8030,32
2012-09-20,04:00:00,3.8025,3.8040,3.8015,3.8015,73
2012-09-20,04:05:00,3.8025,3.8025,3.8010,3.8015,7
2012-09-20,04:10:00,3.8010,3.8020,3.8010,3.8010,8
2012-09-20,04:15:00,3.8010,3.8010,3.8000,3.8005,11
2012-09-20,04:20:00,3.8005,3.8015,3.8000,3.8015,29
2012-09-20,04:25:00,3.8010,3.8015,3.8000,3.8005,18
2012-09-20,04:30:00,3.8015,3.8025,3.8000,3.8015,28
2012-09-20,04:35:00,3.8020,3.8020,3.8020,3.8020,2
2012-09-20,04:40:00,3.8020,3.8025,3.8010,3.8010,10
2012-09-20,04:45:00,3.8010,3.8010,3.8005,3.8005,2
2012-09-20,04:50:00,3.8020,3.8030,3.8010,3.8020,31
2012-09-20,04:55:00,3.8020,3.8020,3.8020,3.8020,4
2012-09-20,05:00:00,3.8015,3.8015,3.8000,3.8010,33
2012-09-20,05:05:00,3.8005,3.8005,3.7995,3.7995,12
2012-09-20,05:10:00,3.8000,3.8000,3.7980,3.7980,36
2012-09-20,06:00:00,3.7980,3.8065,3.7980,3.8010,73
2012-09-20,06:05:00,3.7995,3.8010,3.7995,3.8010,8
2012-09-20,06:10:00,3.8000,3.8015,3.8000,3.8000,5
2012-09-20,06:15:00,3.8020,3.8020,3.7990,3.7990,7
2012-09-20,06:20:00,3.7990,3.7995,3.7990,3.7990,8
2012-09-20,06:25:00,3.8000,3.8010,3.7990,3.8010,4
2012-09-20,06:30:00,3.8015,3.8015,3.8010,3.8010,4
2012-09-20,06:35:00,3.8010,3.8025,3.8010,3.8025,8
2012-09-20,06:40:00,3.8010,3.8010,3.8010,3.8010,17
2012-09-20,06:45:00,3.8015,3.8020,3.8005,3.8005,23
2012-09-20,06:50:00,3.8000,3.8000,3.7980,3.8000,23
2012-09-20,06:55:00,3.8000,3.8000,3.7990,3.8000,9
2012-09-20,07:00:00,3.8000,3.8030,3.8000,3.8030,12
2012-09-20,07:05:00,3.8015,3.8015,3.8000,3.8005,19
2012-09-20,07:10:00,3.8015,3.8015,3.8005,3.8005,8
2012-09-20,07:15:00,3.8005,3.8015,3.7985,3.8000,89
2012-09-20,07:20:00,3.7990,3.7990,3.7950,3.7960,117
2012-09-20,07:25:00,3.7965,3.7970,3.7955,3.7965,15
2012-09-20,07:30:00,3.7965,3.7965,3.7945,3.7950,54
2012-09-20,07:35:00,3.7945,3.7965,3.7935,3.7945,34
2012-09-20,07:40:00,3.7950,3.7965,3.7950,3.7965,7
2012-09-20,07:45:00,3.7965,3.7970,3.7965,3.7970,13
2012-09-20,07:50:00,3.7960,3.7960,3.7960,3.7960,6
2012-09-20,07:55:00,3.7970,3.7985,3.7965,3.7985,25
2012-09-20,08:00:00,3.7980,3.7980,3.7970,3.7975,15
2012-09-20,08:05:00,3.7970,3.7970,3.7910,3.7920,78
2012-09-20,08:10:00,3.7920,3.7935,3.7900,3.7930,41
2012-09-20,08:15:00,3.7930,3.7970,3.7915,3.7965,35
2012-09-20,08:20:00,3.7960,3.7975,3.7955,3.7960,28
2012-09-20,08:25:00,3.7965,3.7990,3.7960,3.7990,41
2012-09-20,08:30:00,3.7985,3.7995,3.7975,3.7975,26
2012-09-20,08:35:00,3.7985,3.7995,3.7980,3.7985,24
2012-09-20,08:40:00,3.7985,3.8000,3.7985,3.7990,35
2012-09-20,08:45:00,3.7995,3.8010,3.7995,3.8010,27
2012-09-20,08:50:00,3.8010,3.8010,3.8005,3.8010,23
2012-09-20,08:55:00,3.8005,3.8025,3.8000,3.8015,45
2012-09-20,09:00:00,3.8020,3.8050,3.7980,3.8040,252
2012-09-20,09:05:00,3.8040,3.8040,3.8005,3.8020,81
2012-09-20,09:10:00,3.8025,3.8050,3.8020,3.8045,70
2012-09-20,09:15:00,3.8045,3.8080,3.8030,3.8075,174
2012-09-20,09:20:00,3.8075,3.8080,3.8055,3.8065,80
2012-09-20,09:25:00,3.8060,3.8060,3.7965,3.7970,169
2012-09-20,09:30:00,3.7965,3.7970,3.7930,3.7945,289
2012-09-20,09:35:00,3.7940,3.7970,3.7940,3.7955,68
2012-09-20,09:40:00,3.7950,3.7975,3.7945,3.7975,60
2012-09-20,09:45:00,3.7970,3.7980,3.7950,3.7960,40
2012-09-20,09:50:00,3.7965,3.7965,3.7940,3.7940,44
2012-09-20,09:55:00,3.7950,3.8005,3.7950,3.8000,112
2012-09-20,10:00:00,3.7990,3.7990,3.7965,3.7965,13
2012-09-20,10:05:00,3.7960,3.7970,3.7955,3.7960,46
2012-09-20,10:10:00,3.7950,3.7950,3.7880,3.7885,442
2012-09-20,10:15:00,3.7885,3.7895,3.7880,3.7890,61
2012-09-20,10:20:00,3.7880,3.7880,3.7805,3.7805,482
2012-09-20,10:25:00,3.7805,3.7835,3.7800,3.7830,141
2012-09-20,10:30:00,3.7830,3.7845,3.7775,3.7800,463
2012-09-20,10:35:00,3.7805,3.7815,3.7720,3.7735,566
2012-09-20,10:40:00,3.7740,3.7775,3.7740,3.7775,174
2012-09-20,10:45:00,3.7780,3.7800,3.7760,3.7775,121
2012-09-20,10:50:00,3.7770,3.7800,3.7770,3.7795,110
2012-09-20,10:55:00,3.7795,3.7805,3.7745,3.7755,287
2012-09-20,11:00:00,3.7750,3.7775,3.7740,3.7745,97
2012-09-20,11:05:00,3.7745,3.7765,3.7745,3.7765,60
2012-09-20,11:10:00,3.7770,3.7800,3.7760,3.7775,97
2012-09-20,11:15:00,3.7775,3.7800,3.7750,3.7790,78
2012-09-20,11:20:00,3.7790,3.7790,3.7785,3.7785,18
2012-09-20,11:25:00,3.7785,3.7785,3.7775,3.7780,52
2012-09-20,11:30:00,3.7790,3.7795,3.7770,3.7770,39
2012-09-20,11:35:00,3.7760,3.7765,3.7740,3.7745,103
2012-09-20,11:40:00,3.7740,3.7745,3.7680,3.7685,339
2012-09-20,11:45:00,3.7690,3.7690,3.7650,3.7660,146
2012-09-20,11:50:00,3.7655,3.7660,3.7635,3.7635,82
2012-09-20,11:55:00,3.7635,3.7640,3.7575,3.7585,215
2012-09-20,12:00:00,3.7580,3.7585,3.7570,3.7575,95
2012-09-20,12:05:00,3.7575,3.7625,3.7570,3.7600,113
2012-09-20,12:10:00,3.7605,3.7605,3.7570,3.7580,83
2012-09-20,12:15:00,3.7585,3.7615,3.7565,3.7615,62
2012-09-20,12:20:00,3.7615,3.7630,3.7605,3.7630,67
2012-09-20,12:25:00,3.7630,3.7640,3.7615,3.7615,76
2012-09-20,12:30:00,3.7625,3.7665,3.7615,3.7655,233
2012-09-20,12:35:00,3.7655,3.7670,3.7615,3.7620,132
2012-09-20,12:40:00,3.7620,3.7630,3.7600,3.7630,82
2012-09-20,12:45:00,3.7630,3.7635,3.7615,3.7620,78
2012-09-20,12:50:00,3.7620,3.7620,3.7595,3.7600,112
2012-09-20,12:55:00,3.7600,3.7600,3.7580,3.7585,115
2012-09-20,13:00:00,3.7580,3.7605,3.7575,3.7580,137
2012-09-20,13:05:00,3.7580,3.7620,3.7575,3.7610,80
2012-09-20,13:10:00,3.7610,3.7615,3.7595,3.7605,27
2012-09-20,13:15:00,3.7610,3.7625,3.7605,3.7625,17
2012-09-20,13:20:00,3.7620,3.7620,3.7595,3.7605,75
2012-09-20,13:25:00,3.7605,3.7620,3.7600,3.7620,38
2012-09-20,13:30:00,3.7620,3.7655,3.7575,3.7610,294
2012-09-20,13:35:00,3.7605,3.7610,3.7580,3.7605,78
2012-09-20,13:40:00,3.7605,3.7615,3.7580,3.7585,170
2012-09-20,13:45:00,3.7580,3.7580,3.7535,3.7550,332
2012-09-20,13:50:00,3.7555,3.7600,3.7540,3.7600,83
2012-09-20,13:55:00,3.7600,3.7615,3.7575,3.7590,65
2012-09-20,14:00:00,3.7580,3.7585,3.7565,3.7580,76
2012-09-20,14:05:00,3.7575,3.7580,3.7555,3.7570,110
2012-09-20,14:10:00,3.7570,3.7595,3.7540,3.7550,262
2012-09-20,14:15:00,3.7545,3.7580,3.7525,3.7575,225
2012-09-20,14:20:00,3.7575,3.7575,3.7530,3.7535,169
2012-09-20,14:25:00,3.7535,3.7560,3.7510,3.7560,191
2012-09-20,14:30:00,3.7555,3.7570,3.7540,3.7545,206
2012-09-20,14:35:00,3.7550,3.7565,3.7540,3.7540,88
2012-09-20,14:40:00,3.7535,3.7550,3.7500,3.7550,279
2012-09-20,14:45:00,3.7555,3.7560,3.7530,3.7560,102
2012-09-20,14:50:00,3.7555,3.7560,3.7535,3.7540,316
2012-09-20,14:55:00,3.7545,3.7575,3.7485,3.7505,468
2012-09-20,15:00:00,3.7505,3.7520,3.7445,3.7480,586
2012-09-20,15:05:00,3.7470,3.7470,3.7420,3.7450,510
2012-09-20,15:10:00,3.7460,3.7500,3.7440,3.7475,411
2012-09-20,15:15:00,3.7480,3.7485,3.7450,3.7485,193
2012-09-20,15:20:00,3.7485,3.7495,3.7435,3.7460,208
2012-09-20,15:25:00,3.7460,3.7530,3.7410,3.7520,1038
2012-09-20,15:30:00,3.7530,3.7575,3.7520,3.7535,347
2012-09-20,15:35:00,3.7535,3.7585,3.7535,3.7580,109
2012-09-20,15:40:00,3.7580,3.7595,3.7540,3.7540,262
2012-09-20,15:45:00,3.7540,3.7550,3.7535,3.7535,158
2012-09-20,15:50:00,3.7540,3.7550,3.7525,3.7525,108
2012-09-20,15:55:00,3.7530,3.7550,3.7530,3.7545,110
2012-09-20,16:00:00,3.7550,3.7550,3.7465,3.7505,452
2012-09-20,16:05:00,3.7505,3.7520,3.7485,3.7520,132
2012-09-20,16:10:00,3.7520,3.7560,3.7520,3.7545,107
2012-09-20,16:15:00,3.7545,3.7615,3.7530,3.7610,305
2012-09-20,16:20:00,3.7610,3.7610,3.7570,3.7570,103
2012-09-20,16:25:00,3.7575,3.7585,3.7555,3.7565,82
2012-09-20,16:30:00,3.7565,3.7580,3.7555,3.7565,49
2012-09-20,16:35:00,3.7570,3.7620,3.7570,3.7620,108
2012-09-20,16:40:00,3.7620,3.7625,3.7590,3.7605,174
2012-09-20,16:45:00,3.7610,3.7610,3.7590,3.7605,86
2012-09-20,16:50:00,3.7600,3.7610,3.7575,3.7610,35
2012-09-20,16:55:00,3.7610,3.7610,3.7580,3.7580,89
2012-09-20,17:00:00,3.7580,3.7590,3.7515,3.7530,216
2012-09-20,17:05:00,3.7530,3.7530,3.7490,3.7510,163
2012-09-20,17:10:00,3.7520,3.7525,3.7450,3.7450,236
2012-09-20,17:15:00,3.7445,3.7445,3.7400,3.7430,262
2012-09-20,17:20:00,3.7425,3.7450,3.7410,3.7440,211
2012-09-20,17:25:00,3.7440,3.7440,3.7420,3.7435,94
2012-09-20,17:30:00,3.7430,3.7445,3.7350,3.7360,637
2012-09-20,17:35:00,3.7360,3.7395,3.7340,3.7355,324
2012-09-20,17:40:00,3.7360,3.7410,3.7355,3.7395,95
2012-09-20,17:45:00,3.7395,3.7395,3.7340,3.7360,133
2012-09-20,17:50:00,3.7355,3.7405,3.7345,3.7405,136
2012-09-20,17:55:00,3.7405,3.7410,3.7370,3.7405,46
2012-09-20,18:00:00,3.7410,3.7410,3.7380,3.7390,59
2012-09-20,18:05:00,3.7400,3.7415,3.7335,3.7360,62
2012-09-20,18:10:00,3.7365,3.7415,3.7365,3.7415,43
2012-09-20,18:15:00,3.7410,3.7420,3.7395,3.7405,99
2012-09-20,18:20:00,3.7410,3.7440,3.7405,3.7440,87
2012-09-20,18:25:00,3.7445,3.7475,3.7445,3.7460,132
2012-09-20,18:30:00,3.7465,3.7490,3.7465,3.7475,296
2012-09-20,18:35:00,3.7475,3.7500,3.7475,3.7490,84
2012-09-20,18:40:00,3.7495,3.7495,3.7465,3.7480,41
2012-09-20,18:45:00,3.7480,3.7480,3.7445,3.7455,68
2012-09-20,18:50:00,3.7460,3.7470,3.7450,3.7465,34
2012-09-20,18:55:00,3.7455,3.7480,3.7445,3.7475,41
2012-09-20,19:00:00,3.7470,3.7500,3.7460,3.7480,144
2012-09-20,19:05:00,3.7485,3.7485,3.7440,3.7475,110
2012-09-20,19:10:00,3.7480,3.7485,3.7445,3.7450,103
2012-09-20,19:15:00,3.7450,3.7480,3.7450,3.7465,73
2012-09-20,19:20:00,3.7460,3.7460,3.7420,3.7435,104
2012-09-20,19:25:00,3.7440,3.7460,3.7435,3.7455,75
2012-09-20,19:30:00,3.7460,3.7480,3.7455,3.7470,194
2012-09-20,19:35:00,3.7465,3.7470,3.7435,3.7440,164
2012-09-20,19:40:00,3.7440,3.7490,3.7440,3.7490,127
2012-09-20,19:45:00,3.7490,3.7490,3.7465,3.7470,82
2012-09-20,19:50:00,3.7475,3.7485,3.7445,3.7480,113
2012-09-20,19:55:00,3.7475,3.7485,3.7475,3.7480,40
2012-09-20,20:00:00,3.7475,3.7520,3.7470,3.7495,443
2012-09-20,20:05:00,3.7505,3.7505,3.7450,3.7450,310
2012-09-20,20:10:00,3.7460,3.7475,3.7430,3.7460,501
2012-09-20,20:15:00,3.7470,3.7500,3.7470,3.7495,260
2012-09-20,20:20:00,3.7495,3.7540,3.7495,3.7525,292
2012-09-20,20:25:00,3.7530,3.7575,3.7525,3.7560,662
2012-09-20,20:30:00,3.7560,3.7570,3.7520,3.7555,380
2012-09-20,20:35:00,3.7560,3.7580,3.7460,3.7460,418
2012-09-20,20:40:00,3.7465,3.7495,3.7460,3.7495,184
2012-09-20,20:45:00,3.7490,3.7510,3.7475,3.7505,241
2012-09-20,20:50:00,3.7505,3.7515,3.7495,3.7510,173
2012-09-20,20:55:00,3.7510,3.7525,3.7505,3.7515,112
2012-09-20,21:00:00,3.7505,3.7535,3.7490,3.7525,1512
2012-09-20,21:05:00,3.7525,3.7530,3.7485,3.7505,588
2012-09-20,21:10:00,3.7505,3.7535,3.7495,3.7530,170
2012-09-20,21:15:00,3.7525,3.7530,3.7500,3.7510,185
2012-09-20,21:20:00,3.7515,3.7550,3.7510,3.7535,156
2012-09-20,21:25:00,3.7535,3.7550,3.7510,3.7520,233
2012-09-20,21:30:00,3.7520,3.7570,3.7505,3.7560,400
2012-09-20,21:35:00,3.7555,3.7575,3.7540,3.7555,246
2012-09-20,21:40:00,3.7555,3.7555,3.7520,3.7535,144
2012-09-20,21:45:00,3.7540,3.7600,3.7530,3.7530,494
2012-09-20,21:50:00,3.7535,3.7560,3.7505,3.7505,504
2012-09-20,21:55:00,3.7500,3.7510,3.7475,3.7475,272
2012-09-20,22:00:00,3.7480,3.7595,3.7445,3.7575,856
2012-09-20,22:05:00,3.7575,3.7730,3.7570,3.7650,1607
2012-09-20,22:10:00,3.7650,3.7710,3.7635,3.7685,526
2012-09-20,22:15:00,3.7690,3.7700,3.7655,3.7690,292
2012-09-20,22:20:00,3.7690,3.7690,3.7665,3.7670,204
2012-09-20,22:25:00,3.7670,3.7690,3.7650,3.7680,286
2012-09-20,22:30:00,3.7685,3.7685,3.7655,3.7680,179
2012-09-20,22:35:00,3.7680,3.7760,3.7680,3.7740,523
2012-09-20,22:40:00,3.7735,3.7740,3.7715,3.7720,253
2012-09-20,22:45:00,3.7725,3.7735,3.7695,3.7710,254
2012-09-20,22:50:00,3.7710,3.7720,3.7680,3.7695,227
2012-09-20,22:55:00,3.7695,3.7715,3.7685,3.7700,187
2012-09-20,23:00:00,3.7710,3.7750,3.7690,3.7705,1401
2012-09-20,23:05:00,3.7710,3.7745,3.7690,3.7745,797
2012-09-20,23:10:00,3.7740,3.7750,3.7700,3.7700,220
2012-09-20,23:15:00,3.7705,3.7710,3.7650,3.7655,283
2012-09-20,23:20:00,3.7660,3.7695,3.7635,3.7645,190
2012-09-20,23:25:00,3.7650,3.7675,3.7650,3.7655,183
2012-09-20,23:30:00,3.7660,3.7660,3.7630,3.7630,191
2012-09-20,23:35:00,3.7625,3.7700,3.7625,3.7700,248
2012-09-20,23:40:00,3.7705,3.7745,3.7695,3.7745,330
2012-09-20,23:45:00,3.7735,3.7755,3.7710,3.7720,282
2012-09-20,23:50:00,3.7725,3.7780,3.7685,3.7685,519
2012-09-20,23:55:00,3.7680,3.7745,3.7680,3.7730,426
2012-09-21,00:00:00,3.7730,3.7745,3.7710,3.7745,276
2012-09-21,00:05:00,3.7745,3.7745,3.7705,3.7715,188
2012-09-21,00:10:00,3.7715,3.7730,3.7710,3.7725,162
2012-09-21,00:15:00,3.7730,3.7740,3.7680,3.7695,149
2012-09-21,00:20:00,3.7700,3.7715,3.7695,3.7695,42
2012-09-21,00:25:00,3.7695,3.7705,3.7665,3.7675,210
2012-09-21,00:30:00,3.7675,3.7685,3.7650,3.7675,149
2012-09-21,00:35:00,3.7670,3.7680,3.7655,3.7680,90
2012-09-21,00:40:00,3.7685,3.7695,3.7660,3.7675,189
2012-09-21,00:45:00,3.7670,3.7680,3.7585,3.7595,563
2012-09-21,00:50:00,3.7590,3.7640,3.7590,3.7595,397
2012-09-21,00:55:00,3.7590,3.7600,3.7575,3.7600,823
2012-09-21,01:00:00,3.7600,3.7615,3.7585,3.7600,240
2012-09-21,01:05:00,3.7600,3.7630,3.7595,3.7625,73
2012-09-21,01:10:00,3.7620,3.7640,3.7620,3.7640,47
2012-09-21,01:15:00,3.7640,3.7640,3.7630,3.7635,57
2012-09-21,01:20:00,3.7635,3.7645,3.7635,3.7635,17
2012-09-21,01:25:00,3.7640,3.7660,3.7640,3.7655,73
2012-09-21,01:30:00,3.7650,3.7660,3.7640,3.7645,85
2012-09-21,01:35:00,3.7640,3.7670,3.7640,3.7660,112
2012-09-21,01:40:00,3.7650,3.7655,3.7615,3.7635,158
2012-09-21,01:45:00,3.7630,3.7655,3.7630,3.7645,41
2012-09-21,01:50:00,3.7650,3.7660,3.7645,3.7650,38
2012-09-21,01:55:00,3.7650,3.7650,3.7630,3.7640,46
2012-09-21,02:00:00,3.7635,3.7650,3.7635,3.7650,30
2012-09-21,02:05:00,3.7655,3.7670,3.7650,3.7670,52
2012-09-21,02:10:00,3.7675,3.7680,3.7665,3.7670,37
2012-09-21,02:15:00,3.7670,3.7690,3.7670,3.7675,94
2012-09-21,02:20:00,3.7670,3.7695,3.7670,3.7695,61
2012-09-21,02:25:00,3.7685,3.7735,3.7685,3.7730,210
2012-09-21,02:30:00,3.7720,3.7745,3.7720,3.7735,181
2012-09-21,02:35:00,3.7725,3.7755,3.7720,3.7740,73
2012-09-21,02:40:00,3.7740,3.7740,3.7715,3.7715,32
2012-09-21,02:45:00,3.7705,3.7730,3.7695,3.7730,126
2012-09-21,02:50:00,3.7730,3.7730,3.7720,3.7725,26
2012-09-21,02:55:00,3.7720,3.7750,3.7720,3.7740,55
2012-09-21,03:00:00,3.7750,3.7760,3.7740,3.7750,85
2012-09-21,03:05:00,3.7740,3.7765,3.7740,3.7765,27
2012-09-21,03:10:00,3.7765,3.7765,3.7750,3.7755,43
2012-09-21,03:15:00,3.7760,3.7760,3.7730,3.7730,40
2012-09-21,03:20:00,3.7740,3.7780,3.7740,3.7765,119
2012-09-21,03:25:00,3.7750,3.7755,3.7735,3.7745,52
2012-09-21,03:30:00,3.7740,3.7755,3.7590,3.7750,32
2012-09-21,03:35:00,3.7750,3.7755,3.7735,3.7740,26
2012-09-21,03:40:00,3.7735,3.7750,3.7725,3.7730,28
2012-09-21,03:45:00,3.7730,3.7730,3.7720,3.7720,26
2012-09-21,03:50:00,3.7715,3.7745,3.7715,3.7720,27
2012-09-21,03:55:00,3.7730,3.7755,3.7725,3.7755,34
2012-09-21,04:00:00,3.7755,3.7760,3.7740,3.7740,51
2012-09-21,04:05:00,3.7755,3.7760,3.7750,3.7760,20
2012-09-21,04:10:00,3.7755,3.7760,3.7750,3.7750,14
2012-09-21,04:15:00,3.7740,3.7745,3.7740,3.7740,13
2012-09-21,04:20:00,3.7745,3.7760,3.7745,3.7760,52
2012-09-21,04:25:00,3.7760,3.7770,3.7755,3.7770,17
2012-09-21,04:30:00,3.7775,3.7780,3.7770,3.7775,32
2012-09-21,04:35:00,3.7780,3.7780,3.7775,3.7780,7
2012-09-21,04:40:00,3.7780,3.7795,3.7780,3.7780,79
2012-09-21,04:45:00,3.7790,3.7790,3.7780,3.7780,10
2012-09-21,04:50:00,3.7790,3.7795,3.7775,3.7775,26
2012-09-21,04:55:00,3.7770,3.7775,3.7765,3.7775,12
2012-09-21,05:00:00,3.7775,3.7790,3.7765,3.7780,20
2012-09-21,05:05:00,3.7790,3.7835,3.7790,3.7810,110
2012-09-21,05:10:00,3.7815,3.7815,3.7765,3.7765,53
2012-09-21,06:00:00,3.7770,3.7800,3.7755,3.7795,54
2012-09-21,06:05:00,3.7785,3.7790,3.7755,3.7770,67
2012-09-21,06:10:00,3.7775,3.7785,3.7775,3.7780,24
2012-09-21,06:15:00,3.7770,3.7780,3.7770,3.7770,10
2012-09-21,06:20:00,3.7770,3.7780,3.7760,3.7760,25
2012-09-21,06:25:00,3.7755,3.7785,3.7750,3.7770,10
2012-09-21,06:30:00,3.7785,3.7795,3.7770,3.7785,18
2012-09-21,06:35:00,3.7780,3.7785,3.7770,3.7775,7
2012-09-21,06:40:00,3.7760,3.7765,3.7760,3.7765,9
2012-09-21,06:45:00,3.7760,3.7780,3.7760,3.7775,15
2012-09-21,06:50:00,3.7780,3.7785,3.7770,3.7785,13
2012-09-21,06:55:00,3.7790,3.7790,3.7780,3.7785,10
2012-09-21,07:00:00,3.7790,3.7800,3.7785,3.7800,29
2012-09-21,07:05:00,3.7800,3.7800,3.7800,3.7800,2
2012-09-21,07:10:00,3.7795,3.7795,3.7795,3.7795,7
2012-09-21,07:15:00,3.7795,3.7795,3.7795,3.7795,2
2012-09-21,07:20:00,3.7800,3.7805,3.7775,3.7775,10
2012-09-21,07:25:00,3.7775,3.7775,3.7775,3.7775,4
2012-09-21,07:30:00,3.7780,3.7785,3.7775,3.7775,21
2012-09-21,07:35:00,3.7770,3.7775,3.7770,3.7770,28
2012-09-21,07:40:00,3.7780,3.7780,3.7770,3.7770,18
2012-09-21,07:45:00,3.7775,3.7780,3.7775,3.7780,3
2012-09-21,07:50:00,3.7775,3.7790,3.7775,3.7785,23
2012-09-21,07:55:00,3.7785,3.7785,3.7780,3.7785,9
2012-09-21,08:00:00,3.7780,3.7795,3.7770,3.7795,138
2012-09-21,08:05:00,3.7800,3.7820,3.7795,3.7795,147
2012-09-21,08:10:00,3.7795,3.7815,3.7795,3.7810,19
2012-09-21,08:15:00,3.7810,3.7840,3.7810,3.7840,57
2012-09-21,08:20:00,3.7840,3.7860,3.7815,3.7815,75
2012-09-21,08:25:00,3.7815,3.7840,3.7815,3.7840,15
2012-09-21,08:30:00,3.7840,3.7870,3.7840,3.7855,80
2012-09-21,08:35:00,3.7850,3.7860,3.7845,3.7860,60
2012-09-21,08:40:00,3.7860,3.7865,3.7825,3.7835,143
2012-09-21,08:45:00,3.7835,3.7840,3.7810,3.7815,84
2012-09-21,08:50:00,3.7815,3.7845,3.7815,3.7840,34
2012-09-21,08:55:00,3.7840,3.7845,3.7825,3.7825,39
2012-09-21,09:00:00,3.7830,3.7840,3.7780,3.7790,409
2012-09-21,09:05:00,3.7790,3.7800,3.7770,3.7775,115
2012-09-21,09:10:00,3.7775,3.7820,3.7775,3.7805,216
2012-09-21,09:15:00,3.7815,3.7835,3.7795,3.7810,143
2012-09-21,09:20:00,3.7820,3.7850,3.7820,3.7825,70
2012-09-21,09:25:00,3.7835,3.7835,3.7800,3.7815,55
2012-09-21,09:30:00,3.7810,3.7820,3.7800,3.7820,121
2012-09-21,09:35:00,3.7835,3.7840,3.7810,3.7810,58
2012-09-21,09:40:00,3.7815,3.7825,3.7810,3.7810,32
2012-09-21,09:45:00,3.7815,3.7840,3.7815,3.7840,39
2012-09-21,09:50:00,3.7840,3.7875,3.7840,3.7845,197
2012-09-21,09:55:00,3.7840,3.7920,3.7830,3.7905,287
2012-09-21,10:00:00,3.7910,3.7935,3.7900,3.7920,273
2012-09-21,10:05:00,3.7920,3.7935,3.7895,3.7905,64
2012-09-21,10:10:00,3.7905,3.7960,3.7900,3.7955,154
2012-09-21,10:15:00,3.7955,3.7970,3.7955,3.7965,68
2012-09-21,10:20:00,3.7970,3.7980,3.7965,3.7980,58
2012-09-21,10:25:00,3.7980,3.7985,3.7965,3.7965,30
2012-09-21,10:30:00,3.7970,3.7990,3.7960,3.7960,131
2012-09-21,10:35:00,3.7960,3.7960,3.7945,3.7950,90
2012-09-21,10:40:00,3.7955,3.7955,3.7930,3.7940,125
2012-09-21,10:45:00,3.7940,3.7955,3.7915,3.7920,52
2012-09-21,10:50:00,3.7915,3.7930,3.7915,3.7925,62
2012-09-21,10:55:00,3.7915,3.7915,3.7890,3.7895,128
2012-09-21,11:00:00,3.7890,3.7890,3.7860,3.7890,92
2012-09-21,11:05:00,3.7890,3.7905,3.7885,3.7895,75
2012-09-21,11:10:00,3.7895,3.7895,3.7875,3.7890,61
2012-09-21,11:15:00,3.7895,3.7910,3.7865,3.7880,39
2012-09-21,11:20:00,3.7880,3.7890,3.7860,3.7875,54
2012-09-21,11:25:00,3.7885,3.7890,3.7880,3.7880,19
2012-09-21,11:30:00,3.7885,3.7890,3.7870,3.7870,21
2012-09-21,11:35:00,3.7865,3.7865,3.7855,3.7865,29
2012-09-21,11:40:00,3.7870,3.7885,3.7860,3.7870,35
2012-09-21,11:45:00,3.7875,3.7885,3.7870,3.7875,15
2012-09-21,11:55:00,3.7875,3.7895,3.7865,3.7885,59
2012-09-21,12:00:00,3.7885,3.7890,3.7870,3.7870,24
2012-09-21,12:05:00,3.7870,3.7870,3.7860,3.7860,50
2012-09-21,12:10:00,3.7860,3.7880,3.7855,3.7880,39
2012-09-21,12:15:00,3.7890,3.7920,3.7880,3.7920,62
2012-09-21,12:20:00,3.7920,3.7930,3.7920,3.7925,37
2012-09-21,12:25:00,3.7925,3.7935,3.7905,3.7905,66
2012-09-21,12:30:00,3.7910,3.7950,3.7910,3.7950,70
2012-09-21,12:35:00,3.7955,3.7955,3.7940,3.7955,57
2012-09-21,12:40:00,3.7955,3.7955,3.7940,3.7945,24
2012-09-21,12:45:00,3.7945,3.7965,3.7945,3.7965,55
2012-09-21,12:50:00,3.7970,3.7990,3.7965,3.7970,46
2012-09-21,12:55:00,3.7965,3.7975,3.7960,3.7965,52
2012-09-21,13:00:00,3.7970,3.7975,3.7965,3.7965,24
2012-09-21,13:05:00,3.7970,3.7970,3.7965,3.7970,42
2012-09-21,13:10:00,3.7965,3.7980,3.7960,3.7970,49
2012-09-21,13:15:00,3.7970,3.7990,3.7970,3.7990,31
2012-09-21,13:20:00,3.7990,3.8020,3.7985,3.8020,240
2012-09-21,13:25:00,3.8015,3.8025,3.8005,3.8015,89
2012-09-21,13:30:00,3.8015,3.8020,3.7990,3.8000,344
2012-09-21,13:35:00,3.8000,3.8015,3.7980,3.7985,63
2012-09-21,13:40:00,3.7980,3.7980,3.7965,3.7975,128
2012-09-21,13:45:00,3.7975,3.7980,3.7950,3.7955,120
2012-09-21,13:50:00,3.7960,3.7960,3.7930,3.7945,120
2012-09-21,13:55:00,3.7950,3.7960,3.7950,3.7960,41
2012-09-21,14:00:00,3.7955,3.7965,3.7930,3.7950,257
2012-09-21,14:05:00,3.7950,3.7960,3.7935,3.7950,142
2012-09-21,14:10:00,3.7955,3.7980,3.7940,3.7960,142
2012-09-21,14:15:00,3.7960,3.7990,3.7915,3.7915,171
2012-09-21,14:20:00,3.7915,3.7955,3.7905,3.7955,158
2012-09-21,14:25:00,3.7965,3.7965,3.7950,3.7950,128
2012-09-21,14:30:00,3.7955,3.8000,3.7955,3.7995,150
2012-09-21,14:35:00,3.7995,3.8010,3.7965,3.7980,93
2012-09-21,14:40:00,3.7975,3.8015,3.7970,3.8015,91
2012-09-21,14:45:00,3.8010,3.8020,3.7985,3.7995,284
2012-09-21,14:50:00,3.7995,3.8000,3.7940,3.7940,354
2012-09-21,14:55:00,3.7945,3.7985,3.7935,3.7975,430
2012-09-21,15:00:00,3.7975,3.8015,3.7960,3.7980,158
2012-09-21,15:05:00,3.7985,3.8095,3.7985,3.8060,494
2012-09-21,15:10:00,3.8060,3.8090,3.8040,3.8045,247
2012-09-21,15:15:00,3.8045,3.8075,3.8040,3.8055,145
2012-09-21,15:20:00,3.8055,3.8060,3.7975,3.7975,189
2012-09-21,15:25:00,3.7980,3.8020,3.7915,3.7920,346
2012-09-21,15:30:00,3.7920,3.7970,3.7915,3.7970,277
2012-09-21,15:35:00,3.7975,3.7975,3.7950,3.7970,79
2012-09-21,15:40:00,3.7960,3.7970,3.7925,3.7935,69
2012-09-21,15:45:00,3.7935,3.7950,3.7920,3.7950,58
2012-09-21,15:50:00,3.7945,3.7990,3.7945,3.7975,90
2012-09-21,15:55:00,3.7970,3.7990,3.7970,3.7975,51
2012-09-21,16:00:00,3.7980,3.7985,3.7945,3.7945,86
2012-09-21,16:05:00,3.7950,3.7975,3.7935,3.7950,89
2012-09-21,16:10:00,3.7960,3.7980,3.7930,3.7930,112
2012-09-21,16:15:00,3.7925,3.7935,3.7870,3.7915,398
2012-09-21,16:20:00,3.7920,3.7930,3.7870,3.7885,109
2012-09-21,16:25:00,3.7885,3.7945,3.7885,3.7940,63
2012-09-21,16:30:00,3.7935,3.7980,3.7920,3.7975,101
2012-09-21,16:35:00,3.7975,3.8025,3.7965,3.7975,368
2012-09-21,16:40:00,3.7975,3.8040,3.7970,3.8020,263
2012-09-21,16:45:00,3.8035,3.8040,3.7980,3.7990,126
2012-09-21,16:50:00,3.7990,3.8000,3.7975,3.7995,191
2012-09-21,16:55:00,3.7995,3.8000,3.7940,3.8000,211
2012-09-21,17:00:00,3.8000,3.8010,3.7955,3.7965,182
2012-09-21,17:05:00,3.7965,3.7995,3.7950,3.7975,117
2012-09-21,17:10:00,3.7975,3.7980,3.7945,3.7955,91
2012-09-21,17:15:00,3.7955,3.7985,3.7955,3.7965,80
2012-09-21,17:20:00,3.7975,3.7995,3.7950,3.7960,59
2012-09-21,17:25:00,3.7965,3.7975,3.7955,3.7955,90
2012-09-21,17:30:00,3.7950,3.7965,3.7935,3.7945,119
2012-09-21,17:35:00,3.7950,3.7965,3.7900,3.7920,220
2012-09-21,17:40:00,3.7920,3.7940,3.7920,3.7930,134
2012-09-21,17:45:00,3.7930,3.7940,3.7915,3.7915,56
2012-09-21,17:50:00,3.7910,3.7920,3.7885,3.7915,254
2012-09-21,17:55:00,3.7910,3.7950,3.7910,3.7935,84
2012-09-21,18:00:00,3.7935,3.7955,3.7910,3.7955,39
2012-09-21,18:05:00,3.7950,3.7950,3.7925,3.7935,52
2012-09-21,18:10:00,3.7930,3.7975,3.7930,3.7975,50
2012-09-21,18:15:00,3.7980,3.7985,3.7955,3.7975,44
2012-09-21,18:20:00,3.7980,3.7980,3.7965,3.7975,77
2012-09-21,18:25:00,3.7975,3.7985,3.7970,3.7985,16
2012-09-21,18:30:00,3.7985,3.7985,3.7955,3.7955,23
2012-09-21,18:35:00,3.7950,3.7950,3.7925,3.7925,45
2012-09-21,18:40:00,3.7925,3.7940,3.7895,3.7900,89
2012-09-21,18:45:00,3.7905,3.7910,3.7865,3.7875,118
2012-09-21,18:50:00,3.7875,3.7875,3.7835,3.7850,214
2012-09-21,18:55:00,3.7850,3.7860,3.7840,3.7850,120
2012-09-21,19:00:00,3.7850,3.7875,3.7830,3.7875,183
2012-09-21,19:05:00,3.7875,3.7925,3.7865,3.7885,107
2012-09-21,19:10:00,3.7880,3.7920,3.7880,3.7895,55
2012-09-21,19:15:00,3.7905,3.7905,3.7810,3.7830,141
2012-09-21,19:20:00,3.7820,3.7825,3.7760,3.7800,498
2012-09-21,19:25:00,3.7800,3.7800,3.7755,3.7780,159
2012-09-21,19:30:00,3.7775,3.7850,3.7760,3.7765,259
2012-09-21,19:35:00,3.7765,3.7830,3.7765,3.7820,450
2012-09-21,19:40:00,3.7810,3.7835,3.7785,3.7800,181
2012-09-21,19:45:00,3.7805,3.7820,3.7780,3.7785,88
2012-09-21,19:50:00,3.7785,3.7805,3.7770,3.7785,64
2012-09-21,19:55:00,3.7795,3.7800,3.7780,3.7780,58
2012-09-21,20:00:00,3.7770,3.7775,3.7705,3.7765,542
2012-09-21,20:05:00,3.7770,3.7835,3.7770,3.7815,262
2012-09-21,20:10:00,3.7820,3.7895,3.7820,3.7875,756
2012-09-21,20:15:00,3.7875,3.7920,3.7860,3.7920,412
2012-09-21,20:20:00,3.7920,3.7945,3.7880,3.7880,455
2012-09-21,20:25:00,3.7875,3.7940,3.7875,3.7900,179
2012-09-21,20:30:00,3.7905,3.7925,3.7860,3.7920,346
2012-09-21,20:35:00,3.7925,3.7930,3.7900,3.7905,203
2012-09-21,20:40:00,3.7910,3.7960,3.7905,3.7955,223
2012-09-21,20:45:00,3.7955,3.7990,3.7940,3.7945,551
2012-09-21,20:50:00,3.7945,3.7975,3.7935,3.7950,321
2012-09-21,20:55:00,3.7945,3.7975,3.7945,3.7970,190
2012-09-21,21:00:00,3.7970,3.7970,3.7940,3.7945,387
2012-09-21,21:05:00,3.7945,3.7970,3.7935,3.7955,178
2012-09-21,21:10:00,3.7965,3.7970,3.7945,3.7945,143
2012-09-21,21:15:00,3.7945,3.7950,3.7900,3.7935,199
2012-09-21,21:20:00,3.7940,3.7960,3.7925,3.7930,188
2012-09-21,21:25:00,3.7930,3.7965,3.7930,3.7945,425
2012-09-21,21:30:00,3.7945,3.7960,3.7930,3.7935,237
2012-09-21,21:35:00,3.7935,3.7955,3.7930,3.7945,168
2012-09-21,21:40:00,3.7945,3.7950,3.7895,3.7910,472
2012-09-21,21:45:00,3.7910,3.7930,3.7825,3.7850,786
2012-09-21,21:50:00,3.7840,3.7855,3.7820,3.7855,218
2012-09-21,21:55:00,3.7860,3.7915,3.7855,3.7900,339
2012-09-21,22:00:00,3.7900,3.7930,3.7885,3.7890,366
2012-09-21,22:05:00,3.7890,3.7925,3.7890,3.7915,256
2012-09-21,22:10:00,3.7920,3.7950,3.7910,3.7950,327
2012-09-21,22:15:00,3.7945,3.7970,3.7940,3.7955,563
2012-09-21,22:20:00,3.7955,3.8015,3.7955,3.7985,616
2012-09-21,22:25:00,3.7985,3.8015,3.7985,3.8000,266
2012-09-21,22:30:00,3.8005,3.8090,3.7985,3.8075,1098
2012-09-21,22:35:00,3.8075,3.8080,3.8040,3.8040,460
2012-09-21,22:40:00,3.8040,3.8050,3.7995,3.8010,380
2012-09-21,22:45:00,3.8010,3.8025,3.7975,3.7980,459
2012-09-21,22:50:00,3.7980,3.7990,3.7905,3.7910,697
2012-09-21,22:55:00,3.7910,3.7920,3.7830,3.7830,907
2012-09-21,23:00:00,3.7830,3.7860,3.7805,3.7850,909
2012-09-21,23:05:00,3.7850,3.7895,3.7845,3.7850,414
2012-09-21,23:10:00,3.7850,3.7865,3.7780,3.7825,682
2012-09-21,23:15:00,3.7830,3.7880,3.7815,3.7865,478
2012-09-21,23:20:00,3.7860,3.7870,3.7825,3.7850,281
2012-09-21,23:25:00,3.7850,3.7850,3.7790,3.7805,182
2012-09-21,23:30:00,3.7805,3.7835,3.7785,3.7830,333
2012-09-21,23:35:00,3.7830,3.7855,3.7790,3.7840,224
2012-09-21,23:40:00,3.7840,3.7900,3.7825,3.7850,247
2012-09-21,23:45:00,3.7850,3.7890,3.7850,3.7850,188
2012-09-21,23:50:00,3.7845,3.7860,3.7820,3.7820,284
2012-09-21,23:55:00,3.7820,3.7860,3.7800,3.7850,488
2012-09-22,00:00:00,3.7845,3.7870,3.7820,3.7830,152
2012-09-22,00:05:00,3.7825,3.7835,3.7800,3.7820,215
2012-09-22,00:10:00,3.7820,3.7835,3.7820,3.7830,142
2012-09-22,00:15:00,3.7830,3.7875,3.7825,3.7850,450
2012-09-22,00:20:00,3.7850,3.7860,3.7845,3.7850,128
2012-09-22,00:25:00,3.7850,3.7855,3.7830,3.7850,151
2012-09-22,00:30:00,3.7850,3.7865,3.7840,3.7850,140
2012-09-22,00:35:00,3.7850,3.7895,3.7850,3.7875,244
2012-09-22,00:40:00,3.7875,3.7890,3.7860,3.7880,164
2012-09-22,00:45:00,3.7875,3.7905,3.7870,3.7905,210
2012-09-22,00:50:00,3.7905,3.7905,3.7875,3.7880,67
2012-09-22,00:55:00,3.7880,3.7910,3.7875,3.7885,800
2012-09-22,01:00:00,3.7880,3.7905,3.7875,3.7900,478
2012-09-22,01:05:00,3.7900,3.7920,3.7890,3.7890,98
2012-09-22,01:10:00,3.7890,3.7905,3.7880,3.7880,66
2012-09-22,01:15:00,3.7880,3.7895,3.7875,3.7875,78
2012-09-22,01:20:00,3.7875,3.7885,3.7875,3.7885,56
2012-09-22,01:25:00,3.7875,3.7875,3.7855,3.7860,74
2012-09-22,01:30:00,3.7855,3.7875,3.7850,3.7875,47
2012-09-22,01:35:00,3.7870,3.7885,3.7860,3.7870,38
2012-09-22,01:40:00,3.7870,3.7870,3.7860,3.7860,38
2012-09-22,01:45:00,3.7860,3.7860,3.7845,3.7845,106
2012-09-22,01:50:00,3.7845,3.7860,3.7835,3.7845,124
2012-09-22,01:55:00,3.7845,3.7860,3.7845,3.7860,68
2012-09-22,02:00:00,3.7850,3.7860,3.7825,3.7840,92
2012-09-22,02:05:00,3.7835,3.7845,3.7835,3.7845,14
2012-09-22,02:10:00,3.7850,3.7850,3.7845,3.7845,6
2012-09-22,02:15:00,3.7840,3.7845,3.7820,3.7835,61
2012-09-22,02:20:00,3.7830,3.7840,3.7815,3.7815,88
2012-09-22,02:25:00,3.7815,3.7815,3.7800,3.7815,87
2012-09-22,02:30:00,3.7810,3.7820,3.7800,3.7820,31
2012-09-22,02:35:00,3.7815,3.7840,3.7805,3.7805,83
2012-09-22,02:40:00,3.7805,3.7825,3.7800,3.7815,36
2012-09-22,02:45:00,3.7805,3.7835,3.7805,3.7835,36
2012-09-22,02:50:00,3.7825,3.7825,3.7815,3.7820,46
2012-09-22,02:55:00,3.7830,3.7830,3.7815,3.7820,48
2012-09-22,03:00:00,3.7815,3.7820,3.7800,3.7820,78
2012-09-22,03:05:00,3.7805,3.7810,3.7805,3.7805,15
2012-09-22,03:10:00,3.7805,3.7825,3.7805,3.7810,14
2012-09-22,03:15:00,3.7810,3.7815,3.7800,3.7800,15
2012-09-22,03:20:00,3.7810,3.7820,3.7810,3.7815,12
2012-09-22,03:25:00,3.7815,3.7820,3.7810,3.7815,16
2012-09-22,03:30:00,3.7810,3.7890,3.7805,3.7810,49
2012-09-22,03:35:00,3.7815,3.7815,3.7805,3.7805,9
2012-09-22,03:40:00,3.7805,3.7815,3.7800,3.7815,39
2012-09-22,03:45:00,3.7810,3.7810,3.7775,3.7790,101
2012-09-22,03:50:00,3.7790,3.7790,3.7760,3.7760,58
2012-09-22,03:55:00,3.7765,3.7775,3.7760,3.7775,25
2012-09-22,04:00:00,3.7765,3.7780,3.7760,3.7765,14
2012-09-22,04:05:00,3.7765,3.7775,3.7740,3.7750,71
2012-09-22,04:10:00,3.7750,3.7750,3.7715,3.7730,108
2012-09-22,04:15:00,3.7730,3.7740,3.7720,3.7730,39
2012-09-22,04:20:00,3.7735,3.7735,3.7710,3.7725,158
2012-09-22,04:25:00,3.7720,3.7735,3.7715,3.7720,18
2012-09-22,04:30:00,3.7715,3.7725,3.7710,3.7710,16
2012-09-22,04:35:00,3.7715,3.7725,3.7710,3.7715,45
2012-09-22,04:40:00,3.7725,3.7745,3.7725,3.7745,10
2012-09-22,04:45:00,3.7740,3.7740,3.7730,3.7730,6
2012-09-22,04:50:00,3.7730,3.7740,3.7720,3.7725,17
2012-09-22,04:55:00,3.7720,3.7735,3.7715,3.7720,10
2012-09-22,05:00:00,3.7715,3.7720,3.7705,3.7720,26
2012-09-22,05:05:00,3.7725,3.7725,3.7715,3.7715,8
2012-09-22,05:10:00,3.7715,3.7725,3.7705,3.7705,16
2012-09-24,06:00:00,3.7800,3.7800,3.7680,3.7680,184
2012-09-24,06:05:00,3.7710,3.7710,3.7690,3.7700,14
2012-09-24,06:10:00,3.7700,3.7725,3.7700,3.7725,7
2012-09-24,06:15:00,3.7725,3.7725,3.7715,3.7715,7
2012-09-24,06:20:00,3.7710,3.7710,3.7700,3.7700,6
2012-09-24,06:25:00,3.7700,3.7700,3.7690,3.7690,11
2012-09-24,06:30:00,3.7690,3.7700,3.7685,3.7700,4
2012-09-24,06:35:00,3.7700,3.7700,3.7655,3.7670,45
2012-09-24,06:40:00,3.7675,3.7675,3.7665,3.7665,10
2012-09-24,06:45:00,3.7660,3.7680,3.7660,3.7680,2
2012-09-24,06:50:00,3.7670,3.7670,3.7670,3.7670,1
2012-09-24,06:55:00,3.7690,3.7695,3.7690,3.7695,2
2012-09-24,07:00:00,3.7705,3.7715,3.7695,3.7695,19
2012-09-24,07:05:00,3.7695,3.7700,3.7690,3.7695,24
2012-09-24,07:10:00,3.7685,3.7685,3.7675,3.7685,18
2012-09-24,07:15:00,3.7690,3.7700,3.7690,3.7695,8
2012-09-24,07:20:00,3.7685,3.7685,3.7685,3.7685,2
2012-09-24,07:25:00,3.7680,3.7685,3.7660,3.7660,8
2012-09-24,07:30:00,3.7680,3.7680,3.7675,3.7680,3
2012-09-24,07:35:00,3.7675,3.7720,3.7665,3.7705,49
2012-09-24,07:40:00,3.7695,3.7695,3.7685,3.7685,3
2012-09-24,07:45:00,3.7685,3.7690,3.7685,3.7690,2
2012-09-24,07:50:00,3.7690,3.7690,3.7685,3.7685,7
2012-09-24,07:55:00,3.7680,3.7695,3.7680,3.7690,20
2012-09-24,08:00:00,3.7685,3.7685,3.7640,3.7640,116
2012-09-24,08:05:00,3.7645,3.7645,3.7620,3.7630,66
2012-09-24,08:10:00,3.7630,3.7645,3.7625,3.7640,44
2012-09-24,08:15:00,3.7640,3.7660,3.7615,3.7615,171
2012-09-24,08:20:00,3.7620,3.7650,3.7615,3.7650,40
2012-09-24,08:25:00,3.7655,3.7660,3.7645,3.7660,25
2012-09-24,08:30:00,3.7665,3.7670,3.7650,3.7650,15
2012-09-24,08:35:00,3.7645,3.7645,3.7620,3.7640,95
2012-09-24,08:40:00,3.7645,3.7660,3.7625,3.7635,52
2012-09-24,08:45:00,3.7635,3.7655,3.7635,3.7635,68
2012-09-24,08:50:00,3.7630,3.7655,3.7615,3.7630,179
2012-09-24,08:55:00,3.7630,3.7635,3.7590,3.7620,314
2012-09-24,09:00:00,3.7615,3.7615,3.7510,3.7535,642
2012-09-24,09:05:00,3.7535,3.7565,3.7525,3.7535,258
2012-09-24,09:10:00,3.7525,3.7535,3.7490,3.7490,315
2012-09-24,09:15:00,3.7490,3.7560,3.7475,3.7555,263
2012-09-24,09:20:00,3.7555,3.7555,3.7505,3.7505,102
2012-09-24,09:25:00,3.7500,3.7510,3.7445,3.7475,196
2012-09-24,09:30:00,3.7480,3.7490,3.7445,3.7445,128
2012-09-24,09:35:00,3.7440,3.7445,3.7405,3.7415,312
2012-09-24,09:40:00,3.7410,3.7425,3.7370,3.7405,440
2012-09-24,09:45:00,3.7400,3.7400,3.7320,3.7320,347
2012-09-24,09:50:00,3.7320,3.7365,3.7300,3.7365,411
2012-09-24,09:55:00,3.7365,3.7415,3.7360,3.7370,249
2012-09-24,10:00:00,3.7365,3.7415,3.7350,3.7400,199
2012-09-24,10:05:00,3.7395,3.7410,3.7365,3.7390,200
2012-09-24,10:10:00,3.7385,3.7410,3.7375,3.7405,167
2012-09-24,10:15:00,3.7405,3.7445,3.7405,3.7440,84
2012-09-24,10:20:00,3.7435,3.7445,3.7420,3.7445,93
2012-09-24,10:25:00,3.7440,3.7445,3.7435,3.7445,35
2012-09-24,10:30:00,3.7445,3.7445,3.7410,3.7415,94
2012-09-24,10:35:00,3.7415,3.7425,3.7395,3.7400,207
2012-09-24,10:40:00,3.7400,3.7430,3.7395,3.7430,151
2012-09-24,10:45:00,3.7425,3.7455,3.7410,3.7455,67
2012-09-24,10:50:00,3.7445,3.7455,3.7425,3.7445,125
2012-09-24,10:55:00,3.7445,3.7445,3.7405,3.7405,135
2012-09-24,11:00:00,3.7400,3.7415,3.7390,3.7390,137
2012-09-24,11:05:00,3.7385,3.7395,3.7380,3.7395,259
2012-09-24,11:10:00,3.7395,3.7395,3.7370,3.7390,294
2012-09-24,11:15:00,3.7385,3.7440,3.7385,3.7430,203
2012-09-24,11:20:00,3.7440,3.7460,3.7440,3.7455,79
2012-09-24,11:25:00,3.7460,3.7535,3.7455,3.7535,214
2012-09-24,11:30:00,3.7535,3.7545,3.7485,3.7485,190
2012-09-24,11:35:00,3.7485,3.7500,3.7480,3.7485,32
2012-09-24,11:40:00,3.7480,3.7490,3.7475,3.7480,27
2012-09-24,11:45:00,3.7480,3.7490,3.7480,3.7485,21
2012-09-24,11:50:00,3.7490,3.7515,3.7490,3.7505,10
2012-09-24,11:55:00,3.7505,3.7505,3.7485,3.7495,21
2012-09-24,12:00:00,3.7505,3.7505,3.7490,3.7490,6
2012-09-24,12:05:00,3.7505,3.7510,3.7500,3.7500,18
2012-09-24,12:10:00,3.7515,3.7525,3.7505,3.7510,24
2012-09-24,12:15:00,3.7505,3.7505,3.7490,3.7495,35
2012-09-24,12:20:00,3.7490,3.7540,3.7490,3.7520,74
2012-09-24,12:25:00,3.7530,3.7545,3.7530,3.7540,48
2012-09-24,12:30:00,3.7545,3.7545,3.7500,3.7500,155
2012-09-24,12:35:00,3.7500,3.7515,3.7495,3.7495,45
2012-09-24,12:40:00,3.7500,3.7500,3.7475,3.7475,24
2012-09-24,12:45:00,3.7480,3.7480,3.7470,3.7470,43
2012-09-24,12:50:00,3.7470,3.7470,3.7460,3.7460,85
2012-09-24,12:55:00,3.7460,3.7480,3.7460,3.7465,40
2012-09-24,13:00:00,3.7465,3.7470,3.7455,3.7460,46
2012-09-24,13:05:00,3.7465,3.7480,3.7460,3.7470,51
2012-09-24,13:10:00,3.7475,3.7500,3.7470,3.7500,81
2012-09-24,13:15:00,3.7495,3.7500,3.7455,3.7455,176
2012-09-24,13:20:00,3.7460,3.7470,3.7450,3.7470,228
2012-09-24,13:25:00,3.7470,3.7490,3.7465,3.7485,81
2012-09-24,13:30:00,3.7480,3.7485,3.7460,3.7485,157
2012-09-24,13:35:00,3.7485,3.7490,3.7410,3.7435,183
2012-09-24,13:40:00,3.7430,3.7475,3.7430,3.7460,73
2012-09-24,13:45:00,3.7460,3.7460,3.7440,3.7445,87
2012-09-24,13:50:00,3.7445,3.7465,3.7445,3.7465,30
2012-09-24,13:55:00,3.7465,3.7485,3.7465,3.7475,105
2012-09-24,14:00:00,3.7480,3.7495,3.7435,3.7435,192
2012-09-24,14:05:00,3.7430,3.7465,3.7430,3.7455,130
2012-09-24,14:10:00,3.7460,3.7485,3.7455,3.7465,109
2012-09-24,14:15:00,3.7470,3.7470,3.7425,3.7440,185
2012-09-24,14:20:00,3.7450,3.7450,3.7420,3.7450,188
2012-09-24,14:25:00,3.7455,3.7480,3.7450,3.7480,172
2012-09-24,14:30:00,3.7480,3.7505,3.7480,3.7495,202
2012-09-24,14:35:00,3.7500,3.7520,3.7485,3.7500,150
2012-09-24,14:40:00,3.7495,3.7495,3.7455,3.7480,104
2012-09-24,14:45:00,3.7475,3.7495,3.7475,3.7490,90
2012-09-24,14:50:00,3.7490,3.7500,3.7480,3.7485,143
2012-09-24,14:55:00,3.7480,3.7490,3.7465,3.7490,250
2012-09-24,15:00:00,3.7495,3.7500,3.7475,3.7490,117
2012-09-24,15:05:00,3.7500,3.7535,3.7495,3.7505,202
2012-09-24,15:10:00,3.7505,3.7515,3.7490,3.7510,196
2012-09-24,15:15:00,3.7505,3.7510,3.7475,3.7475,155
2012-09-24,15:20:00,3.7475,3.7495,3.7450,3.7460,143
2012-09-24,15:25:00,3.7470,3.7480,3.7450,3.7475,113
2012-09-24,15:30:00,3.7480,3.7510,3.7480,3.7495,100
2012-09-24,15:35:00,3.7495,3.7500,3.7465,3.7475,70
2012-09-24,15:40:00,3.7485,3.7500,3.7470,3.7475,76
2012-09-24,15:45:00,3.7475,3.7485,3.7470,3.7485,63
2012-09-24,15:50:00,3.7480,3.7485,3.7445,3.7455,89
2012-09-24,15:55:00,3.7450,3.7455,3.7435,3.7440,84
2012-09-24,16:00:00,3.7440,3.7440,3.7375,3.7400,269
2012-09-24,16:05:00,3.7395,3.7440,3.7395,3.7440,124
2012-09-24,16:10:00,3.7440,3.7445,3.7410,3.7440,71
2012-09-24,16:15:00,3.7430,3.7435,3.7400,3.7400,62
2012-09-24,16:20:00,3.7395,3.7410,3.7365,3.7375,295
2012-09-24,16:25:00,3.7375,3.7400,3.7365,3.7380,164
2012-09-24,16:30:00,3.7375,3.7385,3.7370,3.7375,24
2012-09-24,16:35:00,3.7375,3.7375,3.7340,3.7350,271
2012-09-24,16:40:00,3.7355,3.7365,3.7330,3.7330,131
2012-09-24,16:45:00,3.7325,3.7350,3.7310,3.7345,209
2012-09-24,16:50:00,3.7350,3.7360,3.7340,3.7355,100
2012-09-24,16:55:00,3.7355,3.7370,3.7355,3.7370,87
2012-09-24,17:00:00,3.7365,3.7365,3.7335,3.7355,154
2012-09-24,17:05:00,3.7355,3.7375,3.7355,3.7375,19
2012-09-24,17:10:00,3.7380,3.7390,3.7365,3.7390,66
2012-09-24,17:15:00,3.7390,3.7390,3.7365,3.7375,37
2012-09-24,17:20:00,3.7375,3.7415,3.7370,3.7410,181
2012-09-24,17:25:00,3.7410,3.7415,3.7395,3.7400,157
2012-09-24,17:30:00,3.7395,3.7420,3.7385,3.7385,106
2012-09-24,17:35:00,3.7385,3.7400,3.7385,3.7400,50
2012-09-24,17:40:00,3.7395,3.7420,3.7385,3.7415,61
2012-09-24,17:45:00,3.7415,3.7415,3.7400,3.7410,59
2012-09-24,17:50:00,3.7415,3.7425,3.7365,3.7370,191
2012-09-24,17:55:00,3.7370,3.7395,3.7365,3.7365,109
2012-09-24,18:00:00,3.7370,3.7370,3.7335,3.7335,119
2012-09-24,18:05:00,3.7340,3.7345,3.7315,3.7325,160
2012-09-24,18:10:00,3.7320,3.7345,3.7315,3.7315,99
2012-09-24,18:15:00,3.7325,3.7335,3.7320,3.7335,58
2012-09-24,18:20:00,3.7335,3.7375,3.7335,3.7375,77
2012-09-24,18:25:00,3.7375,3.7385,3.7350,3.7355,43
2012-09-24,18:30:00,3.7355,3.7360,3.7340,3.7360,54
2012-09-24,18:35:00,3.7355,3.7370,3.7345,3.7345,31
2012-09-24,18:40:00,3.7345,3.7360,3.7345,3.7350,32
2012-09-24,18:45:00,3.7345,3.7355,3.7340,3.7340,34
2012-09-24,18:50:00,3.7340,3.7340,3.7325,3.7325,65
2012-09-24,18:55:00,3.7320,3.7330,3.7320,3.7325,40
2012-09-24,19:00:00,3.7330,3.7335,3.7315,3.7320,133
2012-09-24,19:05:00,3.7320,3.7325,3.7310,3.7310,185
2012-09-24,19:10:00,3.7310,3.7310,3.7225,3.7260,743
2012-09-24,19:15:00,3.7260,3.7260,3.7195,3.7195,652
2012-09-24,19:20:00,3.7190,3.7205,3.7185,3.7185,214
2012-09-24,19:25:00,3.7180,3.7230,3.7165,3.7230,308
2012-09-24,19:30:00,3.7230,3.7265,3.7220,3.7225,410
2012-09-24,19:35:00,3.7225,3.7250,3.7215,3.7240,303
2012-09-24,19:40:00,3.7240,3.7255,3.7205,3.7235,143
2012-09-24,19:45:00,3.7240,3.7310,3.7235,3.7305,393
2012-09-24,19:50:00,3.7305,3.7310,3.7220,3.7220,301
2012-09-24,19:55:00,3.7225,3.7225,3.7155,3.7180,342
2012-09-24,20:00:00,3.7180,3.7225,3.7180,3.7220,354
2012-09-24,20:05:00,3.7215,3.7230,3.7205,3.7220,243
2012-09-24,20:10:00,3.7225,3.7280,3.7190,3.7270,760
2012-09-24,20:15:00,3.7265,3.7305,3.7265,3.7305,285
2012-09-24,20:20:00,3.7310,3.7310,3.7280,3.7300,223
2012-09-24,20:25:00,3.7300,3.7305,3.7275,3.7285,271
2012-09-24,20:30:00,3.7280,3.7290,3.7270,3.7275,267
2012-09-24,20:35:00,3.7270,3.7275,3.7255,3.7260,119
2012-09-24,20:40:00,3.7260,3.7270,3.7205,3.7205,410
2012-09-24,20:45:00,3.7205,3.7255,3.7205,3.7250,193
2012-09-24,20:50:00,3.7250,3.7260,3.7240,3.7255,99
2012-09-24,20:55:00,3.7260,3.7295,3.7260,3.7285,298
2012-09-24,21:00:00,3.7285,3.7300,3.7275,3.7290,193
2012-09-24,21:05:00,3.7290,3.7310,3.7280,3.7310,317
2012-09-24,21:10:00,3.7305,3.7340,3.7290,3.7330,482
2012-09-24,21:15:00,3.7335,3.7360,3.7325,3.7330,292
2012-09-24,21:20:00,3.7335,3.7335,3.7310,3.7330,229
2012-09-24,21:25:00,3.7330,3.7335,3.7315,3.7325,68
2012-09-24,21:30:00,3.7325,3.7375,3.7315,3.7365,253
2012-09-24,21:35:00,3.7365,3.7400,3.7355,3.7395,528
2012-09-24,21:40:00,3.7400,3.7425,3.7390,3.7415,430
2012-09-24,21:45:00,3.7415,3.7415,3.7360,3.7360,175
2012-09-24,21:50:00,3.7365,3.7370,3.7330,3.7340,348
2012-09-24,21:55:00,3.7345,3.7380,3.7340,3.7355,205
2012-09-24,22:00:00,3.7360,3.7410,3.7360,3.7405,135
2012-09-24,22:05:00,3.7410,3.7445,3.7395,3.7410,414
2012-09-24,22:10:00,3.7410,3.7415,3.7360,3.7365,203
2012-09-24,22:15:00,3.7365,3.7380,3.7305,3.7320,368
2012-09-24,22:20:00,3.7320,3.7390,3.7315,3.7350,212
2012-09-24,22:25:00,3.7355,3.7410,3.7350,3.7395,140
2012-09-24,22:30:00,3.7395,3.7395,3.7370,3.7380,190
2012-09-24,22:35:00,3.7380,3.7410,3.7375,3.7390,412
2012-09-24,22:40:00,3.7390,3.7425,3.7375,3.7420,655
2012-09-24,22:45:00,3.7425,3.7425,3.7395,3.7400,188
2012-09-24,22:50:00,3.7400,3.7425,3.7400,3.7420,166
2012-09-24,22:55:00,3.7415,3.7460,3.7415,3.7450,293
2012-09-24,23:00:00,3.7450,3.7455,3.7430,3.7445,220
2012-09-24,23:05:00,3.7450,3.7450,3.7420,3.7425,127
2012-09-24,23:10:00,3.7425,3.7425,3.7400,3.7420,215
2012-09-24,23:15:00,3.7425,3.7425,3.7385,3.7415,301
2012-09-24,23:20:00,3.7415,3.7420,3.7395,3.7405,106
2012-09-24,23:25:00,3.7405,3.7410,3.7370,3.7385,130
2012-09-24,23:30:00,3.7390,3.7395,3.7375,3.7375,86
2012-09-24,23:35:00,3.7380,3.7390,3.7375,3.7375,182
2012-09-24,23:40:00,3.7380,3.7385,3.7345,3.7355,280
2012-09-24,23:45:00,3.7355,3.7360,3.7340,3.7360,93
2012-09-24,23:50:00,3.7355,3.7385,3.7350,3.7350,255
2012-09-24,23:55:00,3.7350,3.7350,3.7320,3.7325,362
2012-09-25,00:00:00,3.7320,3.7350,3.7315,3.7330,103
2012-09-25,00:05:00,3.7330,3.7350,3.7325,3.7350,151
2012-09-25,00:10:00,3.7340,3.7350,3.7340,3.7350,107
2012-09-25,00:15:00,3.7350,3.7360,3.7340,3.7345,121
2012-09-25,00:20:00,3.7345,3.7355,3.7330,3.7340,28
2012-09-25,00:25:00,3.7335,3.7355,3.7330,3.7340,80
2012-09-25,00:30:00,3.7345,3.7350,3.7335,3.7335,69
2012-09-25,00:35:00,3.7330,3.7360,3.7320,3.7360,174
2012-09-25,00:40:00,3.7355,3.7355,3.7330,3.7335,155
2012-09-25,00:45:00,3.7330,3.7345,3.7320,3.7320,196
2012-09-25,00:50:00,3.7320,3.7325,3.7305,3.7320,211
2012-09-25,00:55:00,3.7320,3.7335,3.7305,3.7320,808
2012-09-25,01:00:00,3.7320,3.7325,3.7300,3.7310,247
2012-09-25,01:05:00,3.7310,3.7345,3.7300,3.7330,124
2012-09-25,01:10:00,3.7335,3.7350,3.7325,3.7345,51
2012-09-25,01:15:00,3.7345,3.7360,3.7345,3.7360,89
2012-09-25,01:20:00,3.7355,3.7355,3.7325,3.7330,55
2012-09-25,01:25:00,3.7330,3.7330,3.7315,3.7315,100
2012-09-25,01:30:00,3.7320,3.7325,3.7300,3.7315,73
2012-09-25,01:35:00,3.7310,3.7315,3.7295,3.7295,65
2012-09-25,01:40:00,3.7300,3.7315,3.7295,3.7295,74
2012-09-25,01:45:00,3.7300,3.7305,3.7290,3.7300,70
2012-09-25,01:50:00,3.7305,3.7310,3.7305,3.7305,46
2012-09-25,01:55:00,3.7310,3.7310,3.7280,3.7300,140
2012-09-25,02:00:00,3.7305,3.7315,3.7295,3.7305,32
2012-09-25,02:05:00,3.7315,3.7335,3.7315,3.7320,44
2012-09-25,02:10:00,3.7340,3.7345,3.7315,3.7315,26
2012-09-25,02:15:00,3.7320,3.7345,3.7310,3.7340,180
2012-09-25,02:20:00,3.7335,3.7350,3.7330,3.7350,46
2012-09-25,02:25:00,3.7350,3.7380,3.7345,3.7370,114
2012-09-25,02:30:00,3.7370,3.7400,3.7370,3.7380,87
2012-09-25,02:35:00,3.7370,3.7400,3.7370,3.7390,57
2012-09-25,02:40:00,3.7385,3.7400,3.7355,3.7355,38
2012-09-25,02:45:00,3.7380,3.7400,3.7380,3.7390,53
2012-09-25,02:50:00,3.7395,3.7435,3.7395,3.7430,238
2012-09-25,02:55:00,3.7430,3.7440,3.7405,3.7425,78
2012-09-25,03:00:00,3.7430,3.7445,3.7415,3.7425,83
2012-09-25,03:05:00,3.7430,3.7435,3.7415,3.7415,21
2012-09-25,03:10:00,3.7430,3.7430,3.7410,3.7420,11
2012-09-25,03:15:00,3.7415,3.7420,3.7410,3.7410,4
2012-09-25,03:20:00,3.7410,3.7415,3.7410,3.7415,10
2012-09-25,03:25:00,3.7425,3.7440,3.7410,3.7440,41
2012-09-25,03:30:00,3.7420,3.7445,3.7315,3.7415,48
2012-09-25,03:35:00,3.7415,3.7435,3.7415,3.7435,18
2012-09-25,03:40:00,3.7430,3.7430,3.7420,3.7420,15
2012-09-25,03:45:00,3.7415,3.7425,3.7405,3.7420,16
2012-09-25,03:50:00,3.7410,3.7410,3.7390,3.7390,71
2012-09-25,03:55:00,3.7390,3.7405,3.7390,3.7405,58
2012-09-25,04:00:00,3.7410,3.7410,3.7390,3.7400,31
2012-09-25,04:05:00,3.7400,3.7405,3.7400,3.7405,4
2012-09-25,04:10:00,3.7400,3.7410,3.7400,3.7410,9
2012-09-25,04:15:00,3.7400,3.7415,3.7400,3.7415,12
2012-09-25,04:20:00,3.7415,3.7430,3.7415,3.7420,20
2012-09-25,04:25:00,3.7405,3.7410,3.7405,3.7405,6
2012-09-25,04:30:00,3.7410,3.7410,3.7400,3.7410,6
2012-09-25,04:35:00,3.7410,3.7430,3.7405,3.7430,17
2012-09-25,04:40:00,3.7415,3.7430,3.7415,3.7430,6
2012-09-25,04:45:00,3.7430,3.7440,3.7430,3.7440,3
2012-09-25,04:50:00,3.7425,3.7425,3.7420,3.7420,4
2012-09-25,04:55:00,3.7435,3.7440,3.7435,3.7440,8
2012-09-25,05:00:00,3.7435,3.7435,3.7420,3.7420,11
2012-09-25,05:05:00,3.7420,3.7420,3.7420,3.7420,6
2012-09-25,05:10:00,3.7415,3.7415,3.7400,3.7400,19
2012-09-25,06:00:00,3.7390,3.7480,3.7390,3.7460,102
2012-09-25,06:05:00,3.7450,3.7460,3.7450,3.7460,10
2012-09-25,06:10:00,3.7460,3.7480,3.7460,3.7465,44
2012-09-25,06:15:00,3.7465,3.7475,3.7460,3.7475,3
2012-09-25,06:20:00,3.7460,3.7470,3.7460,3.7470,4
2012-09-25,06:25:00,3.7455,3.7455,3.7450,3.7450,2
2012-09-25,06:30:00,3.7465,3.7470,3.7465,3.7470,5
2012-09-25,06:35:00,3.7470,3.7470,3.7470,3.7470,1
2012-09-25,06:40:00,3.7470,3.7490,3.7470,3.7490,11
2012-09-25,06:45:00,3.7490,3.7495,3.7490,3.7495,8
2012-09-25,06:50:00,3.7475,3.7475,3.7460,3.7460,9
2012-09-25,06:55:00,3.7460,3.7460,3.7455,3.7455,17
2012-09-25,07:00:00,3.7450,3.7460,3.7440,3.7460,17
2012-09-25,07:05:00,3.7460,3.7460,3.7450,3.7460,18
2012-09-25,07:10:00,3.7455,3.7455,3.7455,3.7455,3
2012-09-25,07:20:00,3.7450,3.7470,3.7440,3.7450,75
2012-09-25,07:25:00,3.7445,3.7445,3.7435,3.7435,5
2012-09-25,07:30:00,3.7430,3.7430,3.7420,3.7420,9
2012-09-25,07:40:00,3.7415,3.7430,3.7415,3.7415,28
2012-09-25,07:45:00,3.7415,3.7440,3.7400,3.7420,101
2012-09-25,07:50:00,3.7425,3.7450,3.7425,3.7430,38
2012-09-25,07:55:00,3.7435,3.7450,3.7425,3.7435,58
2012-09-25,08:00:00,3.7425,3.7430,3.7375,3.7420,144
2012-09-25,08:05:00,3.7430,3.7435,3.7415,3.7430,122
2012-09-25,08:10:00,3.7430,3.7460,3.7410,3.7445,273
2012-09-25,08:15:00,3.7435,3.7455,3.7435,3.7435,77
2012-09-25,08:20:00,3.7440,3.7455,3.7430,3.7450,93
2012-09-25,08:25:00,3.7440,3.7440,3.7440,3.7440,5
2012-09-25,08:30:00,3.7445,3.7455,3.7435,3.7440,61
2012-09-25,08:35:00,3.7445,3.7450,3.7435,3.7445,11
2012-09-25,08:40:00,3.7435,3.7490,3.7430,3.7490,115
2012-09-25,08:45:00,3.7485,3.7510,3.7485,3.7500,112
2012-09-25,08:50:00,3.7500,3.7500,3.7475,3.7490,74
2012-09-25,08:55:00,3.7480,3.7530,3.7475,3.7525,209
2012-09-25,09:00:00,3.7530,3.7585,3.7520,3.7565,353
2012-09-25,09:05:00,3.7560,3.7565,3.7515,3.7545,144
2012-09-25,09:10:00,3.7545,3.7555,3.7525,3.7550,118
2012-09-25,09:15:00,3.7550,3.7555,3.7540,3.7550,53
2012-09-25,09:20:00,3.7545,3.7545,3.7510,3.7525,116
2012-09-25,09:25:00,3.7525,3.7525,3.7510,3.7510,48
2012-09-25,09:30:00,3.7515,3.7540,3.7505,3.7530,158
2012-09-25,09:35:00,3.7525,3.7525,3.7515,3.7520,26
2012-09-25,09:40:00,3.7530,3.7560,3.7530,3.7540,68
2012-09-25,09:45:00,3.7540,3.7550,3.7520,3.7530,100
2012-09-25,09:50:00,3.7525,3.7525,3.7500,3.7510,29
2012-09-25,09:55:00,3.7510,3.7585,3.7510,3.7570,237
2012-09-25,10:00:00,3.7570,3.7595,3.7555,3.7565,104
2012-09-25,10:05:00,3.7565,3.7620,3.7565,3.7605,124
2012-09-25,10:10:00,3.7610,3.7610,3.7555,3.7555,58
2012-09-25,10:15:00,3.7560,3.7580,3.7560,3.7580,22
2012-09-25,10:20:00,3.7580,3.7605,3.7580,3.7590,25
2012-09-25,10:25:00,3.7590,3.7590,3.7565,3.7570,41
2012-09-25,10:30:00,3.7575,3.7575,3.7540,3.7545,84
2012-09-25,10:35:00,3.7545,3.7555,3.7525,3.7545,51
2012-09-25,10:40:00,3.7540,3.7545,3.7540,3.7540,18
2012-09-25,10:45:00,3.7540,3.7545,3.7535,3.7540,44
2012-09-25,10:50:00,3.7540,3.7555,3.7535,3.7555,31
2012-09-25,10:55:00,3.7550,3.7555,3.7545,3.7545,12
2012-09-25,11:00:00,3.7545,3.7545,3.7540,3.7545,55
2012-09-25,11:05:00,3.7545,3.7550,3.7540,3.7550,21
2012-09-25,11:10:00,3.7550,3.7550,3.7500,3.7505,222
2012-09-25,11:15:00,3.7500,3.7510,3.7475,3.7510,146
2012-09-25,11:20:00,3.7510,3.7535,3.7490,3.7535,72
2012-09-25,11:25:00,3.7535,3.7540,3.7520,3.7540,38
2012-09-25,11:30:00,3.7535,3.7535,3.7510,3.7515,14
2012-09-25,11:35:00,3.7515,3.7515,3.7515,3.7515,3
2012-09-25,11:40:00,3.7520,3.7535,3.7520,3.7530,30
2012-09-25,11:45:00,3.7530,3.7535,3.7525,3.7525,10
2012-09-25,11:50:00,3.7525,3.7530,3.7525,3.7530,11
2012-09-25,11:55:00,3.7530,3.7530,3.7520,3.7520,6
2012-09-25,12:00:00,3.7525,3.7525,3.7520,3.7525,6
2012-09-25,12:05:00,3.7525,3.7525,3.7505,3.7510,16
2012-09-25,12:15:00,3.7515,3.7520,3.7515,3.7520,15
2012-09-25,12:20:00,3.7520,3.7530,3.7520,3.7530,16
2012-09-25,12:25:00,3.7530,3.7530,3.7515,3.7520,39
2012-09-25,12:30:00,3.7515,3.7530,3.7515,3.7520,85
2012-09-25,12:35:00,3.7520,3.7520,3.7500,3.7500,39
2012-09-25,12:40:00,3.7500,3.7500,3.7480,3.7480,34
2012-09-25,12:45:00,3.7480,3.7490,3.7475,3.7490,39
2012-09-25,12:50:00,3.7495,3.7505,3.7495,3.7495,40
2012-09-25,12:55:00,3.7495,3.7495,3.7485,3.7485,30
2012-09-25,13:00:00,3.7490,3.7500,3.7490,3.7500,27
2012-09-25,13:05:00,3.7500,3.7520,3.7500,3.7505,45
2012-09-25,13:10:00,3.7505,3.7505,3.7500,3.7500,31
2012-09-25,13:15:00,3.7500,3.7500,3.7480,3.7495,76
2012-09-25,13:20:00,3.7495,3.7500,3.7460,3.7470,76
2012-09-25,13:25:00,3.7470,3.7470,3.7455,3.7465,82
2012-09-25,13:30:00,3.7465,3.7475,3.7435,3.7455,128
2012-09-25,13:35:00,3.7455,3.7455,3.7440,3.7450,70
2012-09-25,13:40:00,3.7450,3.7470,3.7440,3.7440,93
2012-09-25,13:45:00,3.7435,3.7445,3.7415,3.7445,225
2012-09-25,13:50:00,3.7450,3.7475,3.7445,3.7470,106
2012-09-25,13:55:00,3.7465,3.7475,3.7450,3.7465,161
2012-09-25,14:00:00,3.7465,3.7485,3.7455,3.7480,192
2012-09-25,14:05:00,3.7485,3.7505,3.7480,3.7500,117
2012-09-25,14:10:00,3.7500,3.7520,3.7495,3.7505,116
2012-09-25,14:15:00,3.7505,3.7515,3.7480,3.7480,134
2012-09-25,14:20:00,3.7490,3.7505,3.7485,3.7505,90
2012-09-25,14:25:00,3.7510,3.7535,3.7505,3.7525,178
2012-09-25,14:30:00,3.7525,3.7535,3.7505,3.7515,159
2012-09-25,14:35:00,3.7520,3.7525,3.7495,3.7500,99
2012-09-25,14:40:00,3.7510,3.7510,3.7485,3.7500,54
2012-09-25,14:45:00,3.7505,3.7545,3.7505,3.7535,126
2012-09-25,14:50:00,3.7525,3.7525,3.7485,3.7500,144
2012-09-25,14:55:00,3.7505,3.7525,3.7475,3.7525,164
2012-09-25,15:00:00,3.7530,3.7530,3.7490,3.7515,76
2012-09-25,15:05:00,3.7525,3.7555,3.7525,3.7535,156
2012-09-25,15:10:00,3.7535,3.7590,3.7535,3.7575,159
2012-09-25,15:15:00,3.7580,3.7615,3.7565,3.7600,174
2012-09-25,15:20:00,3.7595,3.7600,3.7585,3.7595,59
2012-09-25,15:25:00,3.7595,3.7595,3.7575,3.7590,87
2012-09-25,15:30:00,3.7590,3.7630,3.7590,3.7610,224
2012-09-25,15:35:00,3.7615,3.7670,3.7615,3.7650,228
2012-09-25,15:40:00,3.7650,3.7670,3.7630,3.7655,96
2012-09-25,15:45:00,3.7655,3.7665,3.7635,3.7650,165
2012-09-25,15:50:00,3.7650,3.7665,3.7605,3.7615,120
2012-09-25,15:55:00,3.7620,3.7630,3.7605,3.7630,69
2012-09-25,16:00:00,3.7625,3.7640,3.7615,3.7625,97
2012-09-25,16:05:00,3.7635,3.7650,3.7615,3.7630,144
2012-09-25,16:10:00,3.7625,3.7625,3.7595,3.7610,109
2012-09-25,16:15:00,3.7620,3.7620,3.7565,3.7575,120
2012-09-25,16:20:00,3.7580,3.7585,3.7570,3.7585,35
2012-09-25,16:25:00,3.7580,3.7600,3.7580,3.7595,73
2012-09-25,16:30:00,3.7600,3.7615,3.7590,3.7610,72
2012-09-25,16:35:00,3.7615,3.7625,3.7605,3.7625,48
2012-09-25,16:40:00,3.7625,3.7625,3.7575,3.7590,111
2012-09-25,16:45:00,3.7585,3.7590,3.7570,3.7580,59
2012-09-25,16:50:00,3.7580,3.7585,3.7555,3.7555,68
2012-09-25,16:55:00,3.7560,3.7580,3.7560,3.7580,24
2012-09-25,17:00:00,3.7575,3.7590,3.7570,3.7580,57
2012-09-25,17:05:00,3.7590,3.7620,3.7590,3.7605,37
2012-09-25,17:10:00,3.7600,3.7600,3.7575,3.7575,47
2012-09-25,17:15:00,3.7575,3.7585,3.7575,3.7580,49
2012-09-25,17:20:00,3.7575,3.7590,3.7575,3.7585,93
2012-09-25,17:25:00,3.7590,3.7590,3.7555,3.7555,43
2012-09-25,17:30:00,3.7555,3.7555,3.7540,3.7545,93
2012-09-25,17:35:00,3.7540,3.7540,3.7535,3.7540,62
2012-09-25,17:40:00,3.7540,3.7545,3.7500,3.7525,242
2012-09-25,17:45:00,3.7520,3.7520,3.7490,3.7500,170
2012-09-25,17:50:00,3.7505,3.7510,3.7480,3.7500,128
2012-09-25,17:55:00,3.7500,3.7505,3.7485,3.7490,33
2012-09-25,18:00:00,3.7495,3.7495,3.7475,3.7485,182
2012-09-25,18:05:00,3.7480,3.7490,3.7480,3.7485,98
2012-09-25,18:10:00,3.7480,3.7505,3.7480,3.7505,76
2012-09-25,18:15:00,3.7510,3.7525,3.7505,3.7515,86
2012-09-25,18:20:00,3.7520,3.7535,3.7505,3.7510,142
2012-09-25,18:25:00,3.7520,3.7530,3.7515,3.7520,143
2012-09-25,18:30:00,3.7525,3.7525,3.7500,3.7505,54
2012-09-25,18:35:00,3.7505,3.7525,3.7505,3.7525,97
2012-09-25,18:40:00,3.7520,3.7555,3.7520,3.7555,94
2012-09-25,18:45:00,3.7555,3.7590,3.7555,3.7560,283
2012-09-25,18:50:00,3.7575,3.7575,3.7545,3.7550,377
2012-09-25,18:55:00,3.7550,3.7570,3.7540,3.7545,166
2012-09-25,19:00:00,3.7545,3.7575,3.7535,3.7540,71
2012-09-25,19:05:00,3.7540,3.7575,3.7540,3.7565,82
2012-09-25,19:10:00,3.7580,3.7600,3.7575,3.7585,78
2012-09-25,19:15:00,3.7590,3.7620,3.7580,3.7600,328
2012-09-25,19:20:00,3.7600,3.7615,3.7580,3.7585,136
2012-09-25,19:25:00,3.7580,3.7600,3.7580,3.7580,129
2012-09-25,19:30:00,3.7585,3.7615,3.7575,3.7600,249
2012-09-25,19:35:00,3.7600,3.7630,3.7595,3.7625,355
2012-09-25,19:40:00,3.7630,3.7645,3.7630,3.7635,134
2012-09-25,19:45:00,3.7635,3.7635,3.7610,3.7620,130
2012-09-25,19:50:00,3.7620,3.7625,3.7615,3.7625,61
2012-09-25,19:55:00,3.7625,3.7630,3.7620,3.7630,75
2012-09-25,20:00:00,3.7630,3.7655,3.7625,3.7630,316
2012-09-25,20:05:00,3.7630,3.7635,3.7605,3.7615,163
2012-09-25,20:10:00,3.7620,3.7630,3.7535,3.7535,1273
2012-09-25,20:15:00,3.7530,3.7540,3.7465,3.7505,972
2012-09-25,20:20:00,3.7510,3.7570,3.7510,3.7565,347
2012-09-25,20:25:00,3.7565,3.7595,3.7565,3.7570,287
2012-09-25,20:30:00,3.7570,3.7610,3.7570,3.7610,324
2012-09-25,20:35:00,3.7605,3.7610,3.7580,3.7600,247
2012-09-25,20:40:00,3.7595,3.7600,3.7550,3.7565,215
2012-09-25,20:45:00,3.7565,3.7580,3.7560,3.7560,127
2012-09-25,20:50:00,3.7560,3.7570,3.7540,3.7545,106
2012-09-25,20:55:00,3.7550,3.7555,3.7495,3.7510,380
2012-09-25,21:00:00,3.7515,3.7565,3.7500,3.7540,533
2012-09-25,21:05:00,3.7545,3.7550,3.7520,3.7535,326
2012-09-25,21:10:00,3.7535,3.7555,3.7510,3.7530,248
2012-09-25,21:15:00,3.7530,3.7565,3.7530,3.7555,235
2012-09-25,21:20:00,3.7560,3.7585,3.7560,3.7580,191
2012-09-25,21:25:00,3.7575,3.7585,3.7540,3.7545,271
2012-09-25,21:30:00,3.7545,3.7565,3.7530,3.7535,165
2012-09-25,21:35:00,3.7535,3.7535,3.7495,3.7515,339
2012-09-25,21:40:00,3.7515,3.7530,3.7510,3.7525,235
2012-09-25,21:45:00,3.7520,3.7540,3.7520,3.7535,138
2012-09-25,21:50:00,3.7535,3.7535,3.7480,3.7485,253
2012-09-25,21:55:00,3.7485,3.7505,3.7475,3.7490,151
2012-09-25,22:00:00,3.7495,3.7560,3.7495,3.7540,732
2012-09-25,22:05:00,3.7540,3.7620,3.7540,3.7615,410
2012-09-25,22:10:00,3.7615,3.7630,3.7590,3.7605,242
2012-09-25,22:15:00,3.7600,3.7615,3.7575,3.7575,192
2012-09-25,22:20:00,3.7575,3.7610,3.7575,3.7595,146
2012-09-25,22:25:00,3.7600,3.7605,3.7565,3.7580,202
2012-09-25,22:30:00,3.7585,3.7600,3.7575,3.7600,190
2012-09-25,22:35:00,3.7600,3.7605,3.7550,3.7550,521
2012-09-25,22:40:00,3.7550,3.7580,3.7550,3.7580,95
2012-09-25,22:45:00,3.7585,3.7600,3.7585,3.7590,106
2012-09-25,22:50:00,3.7595,3.7605,3.7570,3.7570,96
2012-09-25,22:55:00,3.7575,3.7595,3.7570,3.7595,92
2012-09-25,23:00:00,3.7590,3.7665,3.7585,3.7650,469
2012-09-25,23:05:00,3.7650,3.7725,3.7650,3.7700,894
2012-09-25,23:10:00,3.7695,3.7780,3.7685,3.7730,662
2012-09-25,23:15:00,3.7725,3.7750,3.7705,3.7750,279
2012-09-25,23:20:00,3.7755,3.7840,3.7755,3.7805,1310
2012-09-25,23:25:00,3.7800,3.7805,3.7765,3.7770,410
2012-09-25,23:30:00,3.7775,3.7795,3.7765,3.7770,240
2012-09-25,23:35:00,3.7770,3.7790,3.7765,3.7780,119
2012-09-25,23:40:00,3.7785,3.7810,3.7765,3.7795,324
2012-09-25,23:45:00,3.7790,3.7810,3.7760,3.7760,130
2012-09-25,23:50:00,3.7755,3.7760,3.7695,3.7725,496
2012-09-25,23:55:00,3.7730,3.7735,3.7690,3.7710,334
2012-09-26,00:00:00,3.7715,3.7715,3.7680,3.7690,256
2012-09-26,00:05:00,3.7690,3.7710,3.7685,3.7695,145
2012-09-26,00:10:00,3.7695,3.7735,3.7695,3.7725,192
2012-09-26,00:15:00,3.7720,3.7725,3.7675,3.7685,239
2012-09-26,00:20:00,3.7680,3.7685,3.7620,3.7625,378
2012-09-26,00:25:00,3.7635,3.7650,3.7620,3.7635,233
2012-09-26,00:30:00,3.7635,3.7650,3.7630,3.7640,118
2012-09-26,00:35:00,3.7635,3.7640,3.7560,3.7560,672
2012-09-26,00:40:00,3.7560,3.7575,3.7520,3.7550,587
2012-09-26,00:45:00,3.7545,3.7580,3.7545,3.7580,326
2012-09-26,00:50:00,3.7580,3.7585,3.7545,3.7560,231
2012-09-26,00:55:00,3.7560,3.7600,3.7545,3.7585,669
2012-09-26,01:00:00,3.7580,3.7595,3.7545,3.7545,274
2012-09-26,01:05:00,3.7550,3.7570,3.7550,3.7570,95
2012-09-26,01:10:00,3.7570,3.7610,3.7570,3.7605,130
2012-09-26,01:15:00,3.7605,3.7610,3.7585,3.7590,71
2012-09-26,01:20:00,3.7585,3.7610,3.7580,3.7610,197
2012-09-26,01:25:00,3.7610,3.7625,3.7610,3.7625,161
2012-09-26,01:30:00,3.7625,3.7630,3.7610,3.7630,150
2012-09-26,01:35:00,3.7630,3.7655,3.7630,3.7645,249
2012-09-26,01:40:00,3.7645,3.7650,3.7620,3.7620,88
2012-09-26,01:45:00,3.7615,3.7625,3.7595,3.7605,200
2012-09-26,01:50:00,3.7605,3.7620,3.7595,3.7620,68
2012-09-26,01:55:00,3.7615,3.7620,3.7600,3.7610,141
2012-09-26,02:00:00,3.7605,3.7620,3.7585,3.7595,107
2012-09-26,02:05:00,3.7585,3.7590,3.7585,3.7590,43
2012-09-26,02:10:00,3.7585,3.7620,3.7585,3.7615,95
2012-09-26,02:15:00,3.7615,3.7615,3.7585,3.7585,87
2012-09-26,02:20:00,3.7585,3.7585,3.7540,3.7545,158
2012-09-26,02:25:00,3.7550,3.7550,3.7505,3.7525,193
2012-09-26,02:30:00,3.7525,3.7525,3.7470,3.7480,253
2012-09-26,02:35:00,3.7485,3.7525,3.7485,3.7520,41
2012-09-26,02:40:00,3.7515,3.7540,3.7515,3.7520,22
2012-09-26,02:45:00,3.7520,3.7525,3.7490,3.7495,64
2012-09-26,02:50:00,3.7490,3.7500,3.7480,3.7490,23
2012-09-26,02:55:00,3.7495,3.7505,3.7475,3.7475,78
2012-09-26,03:00:00,3.7475,3.7475,3.7400,3.7400,406
2012-09-26,03:05:00,3.7400,3.7420,3.7390,3.7400,101
2012-09-26,03:10:00,3.7390,3.7405,3.7330,3.7355,390
2012-09-26,03:15:00,3.7360,3.7405,3.7360,3.7385,92
2012-09-26,03:20:00,3.7385,3.7435,3.7380,3.7435,73
2012-09-26,03:25:00,3.7425,3.7430,3.7395,3.7430,58
2012-09-26,03:30:00,3.7425,3.7435,3.7410,3.7430,74
2012-09-26,03:35:00,3.7435,3.7445,3.7390,3.7390,54
2012-09-26,03:40:00,3.7390,3.7410,3.7365,3.7370,68
2012-09-26,03:45:00,3.7365,3.7380,3.7345,3.7375,92
2012-09-26,03:50:00,3.7370,3.7380,3.7365,3.7365,83
2012-09-26,03:55:00,3.7365,3.7365,3.7340,3.7355,85
2012-09-26,04:00:00,3.7355,3.7400,3.7355,3.7370,50
2012-09-26,04:05:00,3.7385,3.7390,3.7375,3.7375,18
2012-09-26,04:10:00,3.7375,3.7390,3.7370,3.7380,22
2012-09-26,04:15:00,3.7360,3.7385,3.7360,3.7370,13
2012-09-26,04:20:00,3.7350,3.7370,3.7350,3.7350,12
2012-09-26,04:25:00,3.7350,3.7375,3.7340,3.7375,54
2012-09-26,04:30:00,3.7355,3.7370,3.7330,3.7330,62
2012-09-26,04:35:00,3.7350,3.7350,3.7335,3.7340,8
2012-09-26,04:40:00,3.7345,3.7365,3.7345,3.7365,8
2012-09-26,04:45:00,3.7365,3.7375,3.7355,3.7355,12
2012-09-26,04:50:00,3.7350,3.7355,3.7340,3.7350,122
2012-09-26,04:55:00,3.7355,3.7355,3.7340,3.7350,38
2012-09-26,05:00:00,3.7340,3.7370,3.7320,3.7330,106
2012-09-26,05:05:00,3.7325,3.7340,3.7305,3.7305,72
2012-09-26,05:10:00,3.7300,3.7310,3.7265,3.7285,206
2012-09-26,06:00:00,3.7310,3.7340,3.7310,3.7320,57
2012-09-26,06:05:00,3.7320,3.7335,3.7320,3.7320,27
2012-09-26,06:10:00,3.7320,3.7340,3.7320,3.7340,8
2012-09-26,06:15:00,3.7340,3.7365,3.7340,3.7360,78
2012-09-26,06:20:00,3.7355,3.7355,3.7330,3.7345,62
2012-09-26,06:25:00,3.7360,3.7360,3.7360,3.7360,4
2012-09-26,06:30:00,3.7355,3.7355,3.7345,3.7345,10
2012-09-26,06:35:00,3.7355,3.7360,3.7345,3.7360,10
2012-09-26,06:40:00,3.7365,3.7375,3.7365,3.7375,4
2012-09-26,06:45:00,3.7365,3.7375,3.7350,3.7350,23
2012-09-26,06:50:00,3.7340,3.7365,3.7340,3.7365,9
2012-09-26,06:55:00,3.7380,3.7380,3.7370,3.7370,2
2012-09-26,07:00:00,3.7365,3.7370,3.7355,3.7370,11
2012-09-26,07:05:00,3.7370,3.7370,3.7365,3.7365,8
2012-09-26,07:10:00,3.7370,3.7375,3.7355,3.7355,31
2012-09-26,07:15:00,3.7360,3.7370,3.7360,3.7370,6
2012-09-26,07:20:00,3.7370,3.7370,3.7360,3.7360,11
2012-09-26,07:25:00,3.7365,3.7380,3.7365,3.7375,16
2012-09-26,07:30:00,3.7375,3.7375,3.7345,3.7365,43
2012-09-26,07:35:00,3.7355,3.7370,3.7355,3.7365,19
2012-09-26,07:40:00,3.7370,3.7380,3.7370,3.7380,21
2012-09-26,07:45:00,3.7380,3.7380,3.7360,3.7370,29
2012-09-26,07:50:00,3.7365,3.7370,3.7360,3.7365,40
2012-09-26,07:55:00,3.7360,3.7380,3.7355,3.7370,27
2012-09-26,08:00:00,3.7365,3.7390,3.7295,3.7330,399
2012-09-26,08:05:00,3.7320,3.7355,3.7305,3.7350,106
2012-09-26,08:10:00,3.7345,3.7370,3.7340,3.7355,97
2012-09-26,08:15:00,3.7355,3.7375,3.7345,3.7375,49
2012-09-26,08:20:00,3.7375,3.7375,3.7335,3.7345,55
2012-09-26,08:25:00,3.7345,3.7350,3.7325,3.7335,14
2012-09-26,08:30:00,3.7335,3.7350,3.7320,3.7350,10
2012-09-26,08:35:00,3.7340,3.7365,3.7340,3.7360,23
2012-09-26,08:40:00,3.7360,3.7375,3.7345,3.7355,69
2012-09-26,08:45:00,3.7355,3.7390,3.7355,3.7390,44
2012-09-26,08:50:00,3.7390,3.7390,3.7375,3.7375,18
2012-09-26,08:55:00,3.7370,3.7390,3.7370,3.7380,28
2012-09-26,09:00:00,3.7375,3.7395,3.7350,3.7390,234
2012-09-26,09:05:00,3.7385,3.7435,3.7380,3.7425,280
2012-09-26,09:10:00,3.7430,3.7450,3.7405,3.7435,192
2012-09-26,09:15:00,3.7430,3.7500,3.7430,3.7485,439
2012-09-26,09:20:00,3.7490,3.7530,3.7475,3.7495,306
2012-09-26,09:25:00,3.7495,3.7535,3.7490,3.7510,150
2012-09-26,09:30:00,3.7515,3.7565,3.7515,3.7535,283
2012-09-26,09:35:00,3.7540,3.7555,3.7535,3.7540,125
2012-09-26,09:40:00,3.7535,3.7560,3.7530,3.7550,126
2012-09-26,09:45:00,3.7545,3.7545,3.7515,3.7520,175
2012-09-26,09:50:00,3.7520,3.7525,3.7505,3.7510,137
2012-09-26,09:55:00,3.7510,3.7530,3.7500,3.7520,119
2012-09-26,10:00:00,3.7520,3.7540,3.7510,3.7530,99
2012-09-26,10:05:00,3.7525,3.7540,3.7520,3.7520,46
2012-09-26,10:10:00,3.7520,3.7535,3.7510,3.7510,69
2012-09-26,10:15:00,3.7510,3.7520,3.7505,3.7520,41
2012-09-26,10:20:00,3.7510,3.7525,3.7500,3.7520,40
2012-09-26,10:25:00,3.7520,3.7520,3.7495,3.7505,41
2012-09-26,10:30:00,3.7505,3.7515,3.7485,3.7515,66
2012-09-26,10:35:00,3.7510,3.7515,3.7510,3.7510,32
2012-09-26,10:40:00,3.7515,3.7525,3.7495,3.7500,58
2012-09-26,10:45:00,3.7505,3.7510,3.7490,3.7500,55
2012-09-26,10:50:00,3.7495,3.7505,3.7490,3.7505,39
2012-09-26,10:55:00,3.7500,3.7505,3.7500,3.7500,79
2012-09-26,11:00:00,3.7495,3.7495,3.7475,3.7475,86
2012-09-26,11:05:00,3.7475,3.7500,3.7475,3.7500,67
2012-09-26,11:10:00,3.7495,3.7500,3.7460,3.7460,94
2012-09-26,11:15:00,3.7460,3.7470,3.7440,3.7465,210
2012-09-26,11:20:00,3.7460,3.7460,3.7440,3.7445,41
2012-09-26,11:25:00,3.7445,3.7450,3.7440,3.7450,34
2012-09-26,11:30:00,3.7450,3.7450,3.7430,3.7430,29
2012-09-26,11:35:00,3.7440,3.7460,3.7440,3.7455,35
2012-09-26,11:40:00,3.7455,3.7470,3.7450,3.7465,47
2012-09-26,11:45:00,3.7460,3.7465,3.7455,3.7460,37
2012-09-26,11:50:00,3.7460,3.7465,3.7455,3.7455,7
2012-09-26,11:55:00,3.7460,3.7485,3.7460,3.7480,56
2012-09-26,12:00:00,3.7475,3.7480,3.7435,3.7435,51
2012-09-26,12:05:00,3.7435,3.7445,3.7420,3.7425,61
2012-09-26,12:10:00,3.7420,3.7430,3.7405,3.7405,66
2012-09-26,12:15:00,3.7410,3.7425,3.7405,3.7420,58
2012-09-26,12:20:00,3.7410,3.7420,3.7410,3.7410,11
2012-09-26,12:25:00,3.7415,3.7420,3.7405,3.7420,26
2012-09-26,12:30:00,3.7410,3.7410,3.7330,3.7355,262
2012-09-26,12:35:00,3.7350,3.7375,3.7340,3.7375,65
2012-09-26,12:40:00,3.7370,3.7375,3.7355,3.7370,33
2012-09-26,12:45:00,3.7370,3.7370,3.7345,3.7365,31
2012-09-26,12:50:00,3.7360,3.7380,3.7355,3.7365,73
2012-09-26,12:55:00,3.7360,3.7390,3.7360,3.7370,78
2012-09-26,13:00:00,3.7370,3.7380,3.7355,3.7380,67
2012-09-26,13:05:00,3.7385,3.7385,3.7365,3.7365,32
2012-09-26,13:10:00,3.7370,3.7370,3.7360,3.7360,24
2012-09-26,13:15:00,3.7355,3.7365,3.7355,3.7365,76
2012-09-26,13:20:00,3.7370,3.7380,3.7370,3.7380,36
2012-09-26,13:25:00,3.7375,3.7400,3.7375,3.7390,40
2012-09-26,13:30:00,3.7385,3.7410,3.7385,3.7405,120
2012-09-26,13:35:00,3.7410,3.7460,3.7410,3.7420,212
2012-09-26,13:40:00,3.7425,3.7440,3.7420,3.7430,85
2012-09-26,13:45:00,3.7430,3.7455,3.7430,3.7445,132
2012-09-26,13:50:00,3.7445,3.7450,3.7430,3.7435,148
2012-09-26,13:55:00,3.7435,3.7435,3.7415,3.7425,159
2012-09-26,14:00:00,3.7420,3.7435,3.7390,3.7395,106
2012-09-26,14:05:00,3.7390,3.7405,3.7355,3.7365,197
2012-09-26,14:10:00,3.7365,3.7370,3.7355,3.7370,161
2012-09-26,14:15:00,3.7375,3.7385,3.7360,3.7360,74
2012-09-26,14:20:00,3.7355,3.7375,3.7350,3.7375,155
2012-09-26,14:25:00,3.7375,3.7395,3.7370,3.7380,54
2012-09-26,14:30:00,3.7385,3.7410,3.7385,3.7385,126
2012-09-26,14:35:00,3.7385,3.7405,3.7365,3.7405,125
2012-09-26,14:40:00,3.7400,3.7405,3.7395,3.7400,43
2012-09-26,14:45:00,3.7400,3.7440,3.7400,3.7420,176
2012-09-26,14:50:00,3.7420,3.7420,3.7395,3.7400,102
2012-09-26,14:55:00,3.7405,3.7410,3.7390,3.7405,93
2012-09-26,15:00:00,3.7405,3.7435,3.7400,3.7425,133
2012-09-26,15:05:00,3.7415,3.7415,3.7405,3.7410,42
2012-09-26,15:10:00,3.7405,3.7405,3.7355,3.7360,179
2012-09-26,15:15:00,3.7365,3.7380,3.7360,3.7375,67
2012-09-26,15:20:00,3.7370,3.7375,3.7365,3.7365,19
2012-09-26,15:25:00,3.7360,3.7380,3.7355,3.7365,95
2012-09-26,15:30:00,3.7365,3.7375,3.7360,3.7375,28
2012-09-26,15:35:00,3.7370,3.7380,3.7335,3.7340,215
2012-09-26,15:40:00,3.7340,3.7345,3.7320,3.7325,111
2012-09-26,15:45:00,3.7330,3.7340,3.7325,3.7335,68
2012-09-26,15:50:00,3.7335,3.7380,3.7335,3.7370,80
2012-09-26,15:55:00,3.7370,3.7385,3.7365,3.7380,109
2012-09-26,16:00:00,3.7390,3.7390,3.7350,3.7355,115
2012-09-26,16:05:00,3.7355,3.7370,3.7325,3.7330,97
2012-09-26,16:10:00,3.7330,3.7330,3.7265,3.7285,395
2012-09-26,16:15:00,3.7285,3.7300,3.7245,3.7285,301
2012-09-26,16:20:00,3.7285,3.7295,3.7265,3.7275,101
2012-09-26,16:25:00,3.7280,3.7290,3.7280,3.7285,50
2012-09-26,16:30:00,3.7285,3.7310,3.7280,3.7305,62
2012-09-26,16:35:00,3.7305,3.7310,3.7305,3.7305,28
2012-09-26,16:40:00,3.7305,3.7310,3.7295,3.7310,105
2012-09-26,16:45:00,3.7315,3.7315,3.7305,3.7315,34
2012-09-26,16:50:00,3.7315,3.7315,3.7300,3.7300,39
2012-09-26,16:55:00,3.7295,3.7300,3.7285,3.7300,55
2012-09-26,17:00:00,3.7305,3.7320,3.7290,3.7315,44
2012-09-26,17:05:00,3.7320,3.7335,3.7310,3.7315,38
2012-09-26,17:10:00,3.7315,3.7330,3.7315,3.7330,49
2012-09-26,17:15:00,3.7325,3.7335,3.7320,3.7335,53
2012-09-26,17:20:00,3.7330,3.7350,3.7325,3.7345,63
2012-09-26,17:25:00,3.7340,3.7355,3.7330,3.7335,117
2012-09-26,17:30:00,3.7340,3.7370,3.7335,3.7370,123
2012-09-26,17:35:00,3.7365,3.7370,3.7340,3.7345,56
2012-09-26,17:40:00,3.7345,3.7345,3.7320,3.7325,119
2012-09-26,17:45:00,3.7330,3.7335,3.7315,3.7320,37
2012-09-26,17:50:00,3.7320,3.7320,3.7295,3.7295,88
2012-09-26,17:55:00,3.7295,3.7305,3.7290,3.7305,65
2012-09-26,18:00:00,3.7305,3.7305,3.7275,3.7275,97
2012-09-26,18:05:00,3.7280,3.7280,3.7235,3.7245,381
2012-09-26,18:10:00,3.7240,3.7265,3.7230,3.7265,125
2012-09-26,18:15:00,3.7270,3.7285,3.7250,3.7250,116
2012-09-26,18:20:00,3.7250,3.7260,3.7200,3.7215,283
2012-09-26,18:25:00,3.7210,3.7210,3.7165,3.7175,234
2012-09-26,18:30:00,3.7175,3.7240,3.7160,3.7240,216
2012-09-26,18:35:00,3.7240,3.7250,3.7190,3.7190,122
2012-09-26,18:40:00,3.7190,3.7220,3.7190,3.7210,91
2012-09-26,18:45:00,3.7215,3.7215,3.7195,3.7195,50
2012-09-26,18:50:00,3.7190,3.7230,3.7190,3.7230,29
2012-09-26,18:55:00,3.7225,3.7240,3.7225,3.7235,86
2012-09-26,19:00:00,3.7235,3.7240,3.7190,3.7200,101
2012-09-26,19:05:00,3.7200,3.7205,3.7185,3.7200,83
2012-09-26,19:10:00,3.7200,3.7230,3.7185,3.7225,147
2012-09-26,19:15:00,3.7220,3.7220,3.7200,3.7210,51
2012-09-26,19:20:00,3.7215,3.7215,3.7170,3.7190,128
2012-09-26,19:25:00,3.7190,3.7205,3.7170,3.7170,72
2012-09-26,19:30:00,3.7170,3.7180,3.7050,3.7075,1249
2012-09-26,19:35:00,3.7075,3.7110,3.7070,3.7095,274
2012-09-26,19:40:00,3.7095,3.7095,3.7035,3.7065,497
2012-09-26,19:45:00,3.7060,3.7110,3.7040,3.7080,387
2012-09-26,19:50:00,3.7080,3.7140,3.7075,3.7115,261
2012-09-26,19:55:00,3.7115,3.7125,3.7070,3.7075,266
2012-09-26,20:00:00,3.7070,3.7080,3.7045,3.7065,326
2012-09-26,20:05:00,3.7065,3.7080,3.7020,3.7025,586
2012-09-26,20:10:00,3.7030,3.7065,3.7010,3.7025,619
2012-09-26,20:15:00,3.7030,3.7070,3.7000,3.7060,587
2012-09-26,20:20:00,3.7060,3.7070,3.7010,3.7045,434
2012-09-26,20:25:00,3.7045,3.7050,3.6975,3.7030,795
2012-09-26,20:30:00,3.7040,3.7095,3.7030,3.7075,462
2012-09-26,20:35:00,3.7070,3.7115,3.7065,3.7070,367
2012-09-26,20:40:00,3.7075,3.7105,3.7045,3.7090,275
2012-09-26,20:45:00,3.7080,3.7100,3.7070,3.7085,208
2012-09-26,20:50:00,3.7090,3.7110,3.7085,3.7100,200
2012-09-26,20:55:00,3.7095,3.7100,3.7080,3.7090,118
2012-09-26,21:00:00,3.7100,3.7145,3.7095,3.7110,488
2012-09-26,21:05:00,3.7110,3.7125,3.7095,3.7110,177
2012-09-26,21:10:00,3.7115,3.7120,3.7095,3.7110,187
2012-09-26,21:15:00,3.7115,3.7140,3.7105,3.7135,160
2012-09-26,21:20:00,3.7135,3.7150,3.7120,3.7130,313
2012-09-26,21:25:00,3.7130,3.7130,3.7105,3.7110,75
2012-09-26,21:30:00,3.7110,3.7115,3.7065,3.7085,457
2012-09-26,21:35:00,3.7085,3.7085,3.7020,3.7025,342
2012-09-26,21:40:00,3.7025,3.7025,3.6960,3.7015,597
2012-09-26,21:45:00,3.7010,3.7025,3.6965,3.7010,450
2012-09-26,21:50:00,3.7005,3.7055,3.7000,3.7050,518
2012-09-26,21:55:00,3.7050,3.7070,3.7045,3.7055,142
2012-09-26,22:00:00,3.7055,3.7075,3.6990,3.7070,374
2012-09-26,22:05:00,3.7060,3.7070,3.7045,3.7055,229
2012-09-26,22:10:00,3.7055,3.7060,3.7035,3.7055,296
2012-09-26,22:15:00,3.7060,3.7080,3.7060,3.7070,441
2012-09-26,22:20:00,3.7070,3.7075,3.7030,3.7045,247
2012-09-26,22:25:00,3.7045,3.7045,3.7010,3.7020,304
2012-09-26,22:30:00,3.7020,3.7050,3.7010,3.7035,487
2012-09-26,22:35:00,3.7035,3.7045,3.6980,3.6990,783
2012-09-26,22:40:00,3.6990,3.7000,3.6980,3.6995,315
2012-09-26,22:45:00,3.6995,3.7000,3.6810,3.6915,2146
2012-09-26,22:50:00,3.6915,3.6925,3.6870,3.6920,909
2012-09-26,22:55:00,3.6920,3.6930,3.6805,3.6810,607
2012-09-26,23:00:00,3.6805,3.6875,3.6805,3.6850,428
2012-09-26,23:05:00,3.6855,3.6900,3.6850,3.6885,382
2012-09-26,23:10:00,3.6885,3.6890,3.6860,3.6885,240
2012-09-26,23:15:00,3.6880,3.6945,3.6880,3.6935,409
2012-09-26,23:20:00,3.6935,3.6965,3.6935,3.6935,239
2012-09-26,23:25:00,3.6930,3.6975,3.6930,3.6965,370
2012-09-26,23:30:00,3.6960,3.6970,3.6940,3.6960,196
2012-09-26,23:35:00,3.6950,3.6955,3.6915,3.6915,113
2012-09-26,23:40:00,3.6910,3.6970,3.6910,3.6970,297
2012-09-26,23:45:00,3.6965,3.6980,3.6935,3.6955,111
2012-09-26,23:50:00,3.6955,3.6980,3.6910,3.6975,233
2012-09-26,23:55:00,3.6980,3.6990,3.6965,3.6970,112
2012-09-27,00:00:00,3.6965,3.7075,3.6965,3.7075,781
2012-09-27,00:05:00,3.7065,3.7090,3.7055,3.7085,218
2012-09-27,00:10:00,3.7090,3.7105,3.7065,3.7080,252
2012-09-27,00:15:00,3.7080,3.7095,3.7055,3.7065,155
2012-09-27,00:20:00,3.7070,3.7070,3.7025,3.7030,137
2012-09-27,00:25:00,3.7030,3.7040,3.7030,3.7035,56
2012-09-27,00:30:00,3.7040,3.7085,3.7040,3.7075,179
2012-09-27,00:35:00,3.7065,3.7070,3.7040,3.7045,163
2012-09-27,00:40:00,3.7045,3.7075,3.7035,3.7075,127
2012-09-27,00:45:00,3.7070,3.7075,3.7045,3.7050,141
2012-09-27,00:50:00,3.7055,3.7105,3.7055,3.7090,519
2012-09-27,00:55:00,3.7090,3.7115,3.7075,3.7110,1109
2012-09-27,01:00:00,3.7110,3.7110,3.7070,3.7070,226
2012-09-27,01:05:00,3.7075,3.7105,3.7065,3.7075,222
2012-09-27,01:10:00,3.7075,3.7080,3.7065,3.7070,97
2012-09-27,01:15:00,3.7070,3.7090,3.7060,3.7070,100
2012-09-27,01:20:00,3.7075,3.7105,3.7070,3.7095,124
2012-09-27,01:25:00,3.7095,3.7175,3.7095,3.7170,662
2012-09-27,01:30:00,3.7175,3.7195,3.7155,3.7170,417
2012-09-27,01:35:00,3.7170,3.7175,3.7140,3.7160,72
2012-09-27,01:40:00,3.7160,3.7165,3.7150,3.7160,52
2012-09-27,01:45:00,3.7160,3.7170,3.7155,3.7155,119
2012-09-27,01:50:00,3.7155,3.7165,3.7150,3.7150,126
2012-09-27,01:55:00,3.7150,3.7155,3.7110,3.7115,313
2012-09-27,02:00:00,3.7125,3.7140,3.7115,3.7120,154
2012-09-27,02:05:00,3.7125,3.7125,3.7115,3.7120,68
2012-09-27,02:10:00,3.7120,3.7120,3.7095,3.7105,76
2012-09-27,02:15:00,3.7110,3.7115,3.7105,3.7110,66
2012-09-27,02:20:00,3.7115,3.7130,3.7115,3.7120,26
2012-09-27,02:25:00,3.7125,3.7150,3.7120,3.7120,100
2012-09-27,02:30:00,3.7120,3.7135,3.7100,3.7130,101
2012-09-27,02:35:00,3.7145,3.7150,3.7135,3.7135,115
2012-09-27,02:40:00,3.7150,3.7150,3.7135,3.7140,30
2012-09-27,02:45:00,3.7150,3.7155,3.7145,3.7150,37
2012-09-27,02:50:00,3.7150,3.7155,3.7130,3.7135,19
2012-09-27,02:55:00,3.7140,3.7145,3.7120,3.7130,37
2012-09-27,03:00:00,3.7130,3.7130,3.7090,3.7090,83
2012-09-27,03:05:00,3.7100,3.7100,3.7055,3.7095,172
2012-09-27,03:10:00,3.7100,3.7105,3.7095,3.7095,9
2012-09-27,03:15:00,3.7105,3.7125,3.7100,3.7100,64
2012-09-27,03:20:00,3.7105,3.7110,3.7100,3.7100,82
2012-09-27,03:25:00,3.7105,3.7120,3.7095,3.7095,46
2012-09-27,03:30:00,3.7095,3.7115,3.7095,3.7100,22
2012-09-27,03:35:00,3.7100,3.7100,3.7075,3.7080,42
2012-09-27,03:40:00,3.7080,3.7100,3.7080,3.7100,18
2012-09-27,03:45:00,3.7095,3.7105,3.7090,3.7105,21
2012-09-27,03:50:00,3.7105,3.7130,3.7100,3.7130,90
2012-09-27,03:55:00,3.7130,3.7140,3.7110,3.7115,73
2012-09-27,04:00:00,3.7110,3.7135,3.7110,3.7130,28
2012-09-27,04:05:00,3.7130,3.7140,3.7125,3.7125,67
2012-09-27,04:10:00,3.7125,3.7130,3.7120,3.7125,9
2012-09-27,04:15:00,3.7130,3.7140,3.7130,3.7130,6
2012-09-27,04:20:00,3.7135,3.7150,3.7135,3.7145,9
2012-09-27,04:25:00,3.7150,3.7150,3.7135,3.7150,5
2012-09-27,04:30:00,3.7145,3.7145,3.7140,3.7145,3
2012-09-27,04:35:00,3.7150,3.7155,3.7150,3.7155,4
2012-09-27,04:40:00,3.7155,3.7155,3.7135,3.7140,13
2012-09-27,04:45:00,3.7135,3.7140,3.7130,3.7130,35
2012-09-27,04:50:00,3.7125,3.7125,3.7120,3.7120,3
2012-09-27,04:55:00,3.7125,3.7140,3.7125,3.7130,18
2012-09-27,05:00:00,3.7120,3.7120,3.7090,3.7090,19
2012-09-27,05:05:00,3.7110,3.7110,3.7085,3.7100,18
2012-09-27,05:10:00,3.7105,3.7145,3.7105,3.7125,20
2012-09-27,06:00:00,3.7165,3.7195,3.7155,3.7180,66
2012-09-27,06:05:00,3.7180,3.7185,3.7175,3.7175,31
2012-09-27,06:10:00,3.7180,3.7185,3.7170,3.7170,13
2012-09-27,06:15:00,3.7185,3.7195,3.7185,3.7195,8
2012-09-27,06:20:00,3.7195,3.7195,3.7195,3.7195,5
2012-09-27,06:25:00,3.7195,3.7195,3.7170,3.7170,10
2012-09-27,06:30:00,3.7165,3.7170,3.7130,3.7130,15
2012-09-27,06:35:00,3.7140,3.7155,3.7125,3.7155,20
2012-09-27,06:45:00,3.7155,3.7155,3.7150,3.7150,2
2012-09-27,06:50:00,3.7155,3.7155,3.7155,3.7155,3
2012-09-27,06:55:00,3.7165,3.7175,3.7165,3.7170,7
2012-09-27,07:00:00,3.7160,3.7160,3.7155,3.7155,3
2012-09-27,07:05:00,3.7165,3.7165,3.7165,3.7165,1
2012-09-27,07:10:00,3.7180,3.7180,3.7180,3.7180,1
2012-09-27,07:15:00,3.7160,3.7180,3.7160,3.7180,15
2012-09-27,07:20:00,3.7185,3.7185,3.7185,3.7185,7
2012-09-27,07:25:00,3.7185,3.7185,3.7180,3.7185,5
2012-09-27,07:30:00,3.7185,3.7190,3.7180,3.7190,27
2012-09-27,07:35:00,3.7190,3.7190,3.7185,3.7190,37
2012-09-27,07:40:00,3.7190,3.7190,3.7190,3.7190,14
2012-09-27,07:45:00,3.7195,3.7225,3.7195,3.7200,76
2012-09-27,07:50:00,3.7195,3.7200,3.7180,3.7200,35
2012-09-27,07:55:00,3.7215,3.7225,3.7215,3.7215,18
2012-09-27,08:00:00,3.7215,3.7215,3.7195,3.7210,101
2012-09-27,08:05:00,3.7205,3.7235,3.7205,3.7205,70
2012-09-27,08:10:00,3.7205,3.7210,3.7190,3.7200,32
2012-09-27,08:15:00,3.7210,3.7235,3.7195,3.7230,38
2012-09-27,08:20:00,3.7230,3.7235,3.7220,3.7230,19
2012-09-27,08:25:00,3.7235,3.7245,3.7220,3.7240,29
2012-09-27,08:30:00,3.7230,3.7235,3.7210,3.7235,48
2012-09-27,08:35:00,3.7225,3.7225,3.7200,3.7200,19
2012-09-27,08:40:00,3.7200,3.7210,3.7190,3.7205,32
2012-09-27,08:45:00,3.7200,3.7205,3.7190,3.7205,31
2012-09-27,08:50:00,3.7205,3.7205,3.7195,3.7205,31
2012-09-27,08:55:00,3.7205,3.7240,3.7200,3.7240,177
2012-09-27,09:00:00,3.7245,3.7300,3.7245,3.7295,511
2012-09-27,09:05:00,3.7285,3.7285,3.7245,3.7260,209
2012-09-27,09:10:00,3.7260,3.7265,3.7245,3.7265,148
2012-09-27,09:15:00,3.7265,3.7295,3.7260,3.7270,243
2012-09-27,09:20:00,3.7280,3.7295,3.7265,3.7285,125
2012-09-27,09:25:00,3.7290,3.7290,3.7265,3.7265,72
2012-09-27,09:30:00,3.7270,3.7280,3.7265,3.7265,141
2012-09-27,09:35:00,3.7270,3.7280,3.7235,3.7235,257
2012-09-27,09:40:00,3.7235,3.7245,3.7220,3.7235,134
2012-09-27,09:45:00,3.7240,3.7245,3.7225,3.7235,40
2012-09-27,09:50:00,3.7230,3.7255,3.7230,3.7255,34
2012-09-27,09:55:00,3.7255,3.7265,3.7240,3.7245,81
2012-09-27,10:00:00,3.7250,3.7280,3.7250,3.7280,100
2012-09-27,10:05:00,3.7285,3.7285,3.7255,3.7265,76
2012-09-27,10:10:00,3.7270,3.7270,3.7245,3.7260,78
2012-09-27,10:15:00,3.7260,3.7260,3.7245,3.7250,14
2012-09-27,10:20:00,3.7250,3.7255,3.7240,3.7245,57
2012-09-27,10:25:00,3.7245,3.7245,3.7230,3.7235,56
2012-09-27,10:30:00,3.7225,3.7240,3.7225,3.7240,40
2012-09-27,10:35:00,3.7235,3.7255,3.7235,3.7250,37
2012-09-27,10:40:00,3.7245,3.7250,3.7220,3.7220,48
2012-09-27,10:45:00,3.7220,3.7220,3.7150,3.7175,377
2012-09-27,10:50:00,3.7170,3.7170,3.7075,3.7075,528
2012-09-27,10:55:00,3.7075,3.7080,3.7000,3.7070,547
2012-09-27,11:00:00,3.7075,3.7115,3.7045,3.7080,245
2012-09-27,11:05:00,3.7080,3.7090,3.7065,3.7080,62
2012-09-27,11:10:00,3.7070,3.7095,3.7070,3.7095,65
2012-09-27,11:15:00,3.7090,3.7130,3.7090,3.7120,139
2012-09-27,11:20:00,3.7120,3.7130,3.7105,3.7120,42
2012-09-27,11:25:00,3.7130,3.7140,3.7115,3.7120,331
2012-09-27,11:30:00,3.7120,3.7140,3.7095,3.7100,153
2012-09-27,11:35:00,3.7095,3.7110,3.7090,3.7100,48
2012-09-27,11:40:00,3.7100,3.7120,3.7095,3.7120,43
2012-09-27,11:50:00,3.7110,3.7120,3.7110,3.7120,4
2012-09-27,11:55:00,3.7130,3.7140,3.7125,3.7130,19
2012-09-27,12:00:00,3.7140,3.7145,3.7120,3.7135,18
2012-09-27,12:05:00,3.7135,3.7150,3.7135,3.7150,20
2012-09-27,12:10:00,3.7150,3.7150,3.7135,3.7135,26
2012-09-27,12:15:00,3.7140,3.7160,3.7140,3.7150,67
2012-09-27,12:20:00,3.7150,3.7160,3.7140,3.7150,89
2012-09-27,12:25:00,3.7140,3.7150,3.7125,3.7125,23
2012-09-27,12:30:00,3.7125,3.7170,3.7120,3.7165,123
2012-09-27,12:35:00,3.7165,3.7165,3.7155,3.7160,53
2012-09-27,12:40:00,3.7155,3.7170,3.7150,3.7170,22
2012-09-27,12:45:00,3.7170,3.7175,3.7150,3.7175,41
2012-09-27,12:50:00,3.7165,3.7170,3.7160,3.7165,35
2012-09-27,12:55:00,3.7165,3.7175,3.7145,3.7175,31
2012-09-27,13:00:00,3.7175,3.7175,3.7160,3.7170,25
2012-09-27,13:05:00,3.7165,3.7175,3.7155,3.7165,30
2012-09-27,13:10:00,3.7170,3.7175,3.7165,3.7165,24
2012-09-27,13:15:00,3.7165,3.7215,3.7165,3.7215,103
2012-09-27,13:20:00,3.7220,3.7230,3.7200,3.7220,124
2012-09-27,13:25:00,3.7225,3.7320,3.7225,3.7315,774
2012-09-27,13:30:00,3.7320,3.7410,3.7300,3.7375,1772
2012-09-27,13:35:00,3.7375,3.7380,3.7290,3.7300,376
2012-09-27,13:40:00,3.7305,3.7340,3.7300,3.7335,238
2012-09-27,13:45:00,3.7335,3.7335,3.7295,3.7325,165
2012-09-27,13:50:00,3.7330,3.7335,3.7305,3.7310,207
2012-09-27,13:55:00,3.7315,3.7315,3.7290,3.7290,81
2012-09-27,14:00:00,3.7290,3.7335,3.7290,3.7330,229
2012-09-27,14:05:00,3.7325,3.7335,3.7300,3.7315,181
2012-09-27,14:10:00,3.7315,3.7325,3.7300,3.7315,73
2012-09-27,14:15:00,3.7315,3.7320,3.7295,3.7305,102
2012-09-27,14:20:00,3.7315,3.7340,3.7300,3.7325,284
2012-09-27,14:25:00,3.7325,3.7325,3.7300,3.7305,188
2012-09-27,14:30:00,3.7305,3.7310,3.7250,3.7260,337
2012-09-27,14:35:00,3.7260,3.7275,3.7230,3.7245,417
2012-09-27,14:40:00,3.7240,3.7265,3.7235,3.7255,254
2012-09-27,14:45:00,3.7260,3.7270,3.7230,3.7265,205
2012-09-27,14:50:00,3.7270,3.7290,3.7265,3.7280,365
2012-09-27,14:55:00,3.7280,3.7280,3.7245,3.7250,119
2012-09-27,15:00:00,3.7245,3.7270,3.7245,3.7270,218
2012-09-27,15:05:00,3.7265,3.7295,3.7255,3.7280,194
2012-09-27,15:10:00,3.7280,3.7310,3.7275,3.7310,243
2012-09-27,15:15:00,3.7305,3.7320,3.7285,3.7315,151
2012-09-27,15:20:00,3.7315,3.7335,3.7300,3.7300,79
2012-09-27,15:25:00,3.7310,3.7335,3.7310,3.7335,32
2012-09-27,15:30:00,3.7325,3.7330,3.7290,3.7295,86
2012-09-27,15:35:00,3.7295,3.7330,3.7295,3.7305,54
2012-09-27,15:40:00,3.7310,3.7310,3.7285,3.7310,107
2012-09-27,15:45:00,3.7305,3.7330,3.7305,3.7315,316
2012-09-27,15:50:00,3.7315,3.7335,3.7315,3.7325,97
2012-09-27,15:55:00,3.7325,3.7330,3.7305,3.7305,86
2012-09-27,16:00:00,3.7305,3.7315,3.7285,3.7295,164
2012-09-27,16:05:00,3.7290,3.7290,3.7270,3.7290,117
2012-09-27,16:10:00,3.7285,3.7285,3.7260,3.7265,133
2012-09-27,16:15:00,3.7270,3.7270,3.7230,3.7245,132
2012-09-27,16:20:00,3.7245,3.7260,3.7235,3.7245,73
2012-09-27,16:25:00,3.7240,3.7255,3.7240,3.7250,23
2012-09-27,16:30:00,3.7255,3.7270,3.7255,3.7260,45
2012-09-27,16:35:00,3.7255,3.7260,3.7235,3.7260,39
2012-09-27,16:40:00,3.7260,3.7260,3.7230,3.7250,125
2012-09-27,16:45:00,3.7250,3.7250,3.7240,3.7245,64
2012-09-27,16:50:00,3.7245,3.7250,3.7230,3.7250,88
2012-09-27,16:55:00,3.7250,3.7255,3.7245,3.7250,61
2012-09-27,17:00:00,3.7255,3.7260,3.7245,3.7250,38
2012-09-27,17:05:00,3.7255,3.7260,3.7250,3.7255,21
2012-09-27,17:10:00,3.7250,3.7260,3.7245,3.7255,61
2012-09-27,17:15:00,3.7255,3.7265,3.7245,3.7255,68
2012-09-27,17:20:00,3.7255,3.7260,3.7225,3.7255,73
2012-09-27,17:25:00,3.7250,3.7275,3.7250,3.7265,140
2012-09-27,17:30:00,3.7270,3.7305,3.7265,3.7290,71
2012-09-27,17:35:00,3.7295,3.7315,3.7285,3.7285,126
2012-09-27,17:40:00,3.7290,3.7295,3.7260,3.7270,48
2012-09-27,17:45:00,3.7275,3.7300,3.7275,3.7300,67
2012-09-27,17:50:00,3.7300,3.7340,3.7300,3.7330,106
2012-09-27,17:55:00,3.7330,3.7335,3.7305,3.7310,56
2012-09-27,18:00:00,3.7315,3.7315,3.7300,3.7305,75
2012-09-27,18:05:00,3.7305,3.7325,3.7300,3.7315,42
2012-09-27,18:10:00,3.7315,3.7325,3.7305,3.7305,36
2012-09-27,18:15:00,3.7305,3.7315,3.7300,3.7300,28
2012-09-27,18:20:00,3.7300,3.7305,3.7285,3.7295,71
2012-09-27,18:25:00,3.7300,3.7300,3.7285,3.7285,47
2012-09-27,18:30:00,3.7295,3.7295,3.7275,3.7280,40
2012-09-27,18:35:00,3.7285,3.7330,3.7275,3.7330,147
2012-09-27,18:40:00,3.7325,3.7330,3.7310,3.7315,116
2012-09-27,18:45:00,3.7315,3.7320,3.7295,3.7300,58
2012-09-27,18:50:00,3.7300,3.7305,3.7285,3.7300,68
2012-09-27,18:55:00,3.7295,3.7310,3.7295,3.7300,67
2012-09-27,19:00:00,3.7300,3.7310,3.7290,3.7300,159
2012-09-27,19:05:00,3.7300,3.7320,3.7300,3.7315,83
2012-09-27,19:10:00,3.7320,3.7320,3.7270,3.7280,102
2012-09-27,19:15:00,3.7280,3.7290,3.7265,3.7270,164
2012-09-27,19:20:00,3.7265,3.7270,3.7240,3.7245,177
2012-09-27,19:25:00,3.7240,3.7260,3.7230,3.7235,182
2012-09-27,19:30:00,3.7235,3.7295,3.7235,3.7295,145
2012-09-27,19:35:00,3.7295,3.7305,3.7270,3.7285,117
2012-09-27,19:40:00,3.7290,3.7320,3.7290,3.7320,88
2012-09-27,19:45:00,3.7315,3.7335,3.7315,3.7320,225
2012-09-27,19:50:00,3.7320,3.7330,3.7300,3.7315,67
2012-09-27,19:55:00,3.7315,3.7325,3.7310,3.7315,50
2012-09-27,20:00:00,3.7310,3.7365,3.7310,3.7340,284
2012-09-27,20:05:00,3.7340,3.7385,3.7340,3.7375,162
2012-09-27,20:10:00,3.7375,3.7425,3.7370,3.7420,818
2012-09-27,20:15:00,3.7415,3.7430,3.7400,3.7430,243
2012-09-27,20:20:00,3.7425,3.7460,3.7405,3.7415,636
2012-09-27,20:25:00,3.7415,3.7420,3.7390,3.7395,273
2012-09-27,20:30:00,3.7400,3.7400,3.7275,3.7350,1144
2012-09-27,20:35:00,3.7350,3.7365,3.7325,3.7340,231
2012-09-27,20:40:00,3.7335,3.7375,3.7330,3.7365,189
2012-09-27,20:45:00,3.7365,3.7440,3.7365,3.7425,331
2012-09-27,20:50:00,3.7425,3.7425,3.7390,3.7395,146
2012-09-27,20:55:00,3.7395,3.7395,3.7355,3.7365,382
2012-09-27,21:00:00,3.7365,3.7370,3.7340,3.7345,139
2012-09-27,21:05:00,3.7340,3.7360,3.7335,3.7350,168
2012-09-27,21:10:00,3.7350,3.7370,3.7345,3.7350,182
2012-09-27,21:15:00,3.7350,3.7350,3.7305,3.7325,296
2012-09-27,21:20:00,3.7325,3.7350,3.7325,3.7340,140
2012-09-27,21:25:00,3.7345,3.7350,3.7330,3.7350,54
2012-09-27,21:30:00,3.7345,3.7345,3.7300,3.7330,443
2012-09-27,21:35:00,3.7325,3.7325,3.7280,3.7290,564
2012-09-27,21:40:00,3.7290,3.7295,3.7265,3.7270,199
2012-09-27,21:45:00,3.7265,3.7265,3.7185,3.7220,700
2012-09-27,21:50:00,3.7215,3.7240,3.7205,3.7230,395
2012-09-27,21:55:00,3.7225,3.7250,3.7205,3.7235,206
2012-09-27,22:00:00,3.7230,3.7230,3.7110,3.7115,814
2012-09-27,22:05:00,3.7115,3.7135,3.7075,3.7105,598
2012-09-27,22:10:00,3.7100,3.7125,3.7050,3.7125,658
2012-09-27,22:15:00,3.7125,3.7165,3.7100,3.7130,790
2012-09-27,22:20:00,3.7130,3.7155,3.7120,3.7125,259
2012-09-27,22:25:00,3.7120,3.7130,3.7080,3.7095,712
2012-09-27,22:30:00,3.7095,3.7130,3.7070,3.7115,336
2012-09-27,22:35:00,3.7110,3.7135,3.7080,3.7090,236
2012-09-27,22:40:00,3.7095,3.7130,3.7085,3.7105,114
2012-09-27,22:45:00,3.7110,3.7135,3.7105,3.7125,157
2012-09-27,22:50:00,3.7125,3.7160,3.7125,3.7145,205
2012-09-27,22:55:00,3.7135,3.7200,3.7135,3.7175,317
2012-09-27,23:00:00,3.7175,3.7200,3.7160,3.7180,201
2012-09-27,23:05:00,3.7170,3.7170,3.7140,3.7150,165
2012-09-27,23:10:00,3.7150,3.7170,3.7135,3.7160,228
2012-09-27,23:15:00,3.7165,3.7165,3.7120,3.7135,272
2012-09-27,23:20:00,3.7135,3.7140,3.7100,3.7110,219
2012-09-27,23:25:00,3.7105,3.7110,3.7060,3.7110,426
2012-09-27,23:30:00,3.7110,3.7120,3.7065,3.7095,274
2012-09-27,23:35:00,3.7095,3.7130,3.7085,3.7115,134
2012-09-27,23:40:00,3.7125,3.7235,3.7125,3.7225,547
2012-09-27,23:45:00,3.7225,3.7300,3.7220,3.7280,435
2012-09-27,23:50:00,3.7275,3.7350,3.7270,3.7300,1073
2012-09-27,23:55:00,3.7305,3.7370,3.7295,3.7350,820
2012-09-28,00:00:00,3.7355,3.7365,3.7315,3.7355,398
2012-09-28,00:05:00,3.7355,3.7370,3.7330,3.7340,442
2012-09-28,00:10:00,3.7340,3.7380,3.7340,3.7350,551
2012-09-28,00:15:00,3.7355,3.7380,3.7345,3.7370,238
2012-09-28,00:20:00,3.7375,3.7385,3.7365,3.7380,246
2012-09-28,00:25:00,3.7385,3.7420,3.7380,3.7390,598
2012-09-28,00:30:00,3.7395,3.7460,3.7385,3.7435,662
2012-09-28,00:35:00,3.7430,3.7475,3.7410,3.7460,610
2012-09-28,00:40:00,3.7455,3.7470,3.7420,3.7435,242
2012-09-28,00:45:00,3.7445,3.7485,3.7440,3.7455,306
2012-09-28,00:50:00,3.7460,3.7465,3.7445,3.7450,167
2012-09-28,00:55:00,3.7450,3.7455,3.7425,3.7430,666
2012-09-28,01:00:00,3.7430,3.7450,3.7425,3.7435,338
2012-09-28,01:05:00,3.7435,3.7440,3.7420,3.7430,97
2012-09-28,01:10:00,3.7425,3.7425,3.7400,3.7400,237
2012-09-28,01:15:00,3.7400,3.7430,3.7400,3.7425,144
2012-09-28,01:20:00,3.7415,3.7425,3.7405,3.7415,72
2012-09-28,01:25:00,3.7410,3.7425,3.7400,3.7420,120
2012-09-28,01:30:00,3.7420,3.7425,3.7410,3.7420,58
2012-09-28,01:35:00,3.7425,3.7430,3.7405,3.7420,204
2012-09-28,01:40:00,3.7420,3.7440,3.7420,3.7435,234
2012-09-28,01:45:00,3.7430,3.7450,3.7415,3.7435,147
2012-09-28,01:50:00,3.7435,3.7435,3.7420,3.7425,51
2012-09-28,01:55:00,3.7420,3.7470,3.7420,3.7455,150
2012-09-28,02:00:00,3.7450,3.7470,3.7445,3.7450,55
2012-09-28,02:05:00,3.7465,3.7470,3.7445,3.7455,106
2012-09-28,02:10:00,3.7450,3.7465,3.7430,3.7455,70
2012-09-28,02:15:00,3.7470,3.7475,3.7455,3.7460,42
2012-09-28,02:20:00,3.7460,3.7475,3.7460,3.7470,36
2012-09-28,02:25:00,3.7460,3.7475,3.7460,3.7470,63
2012-09-28,02:30:00,3.7475,3.7475,3.7460,3.7475,37
2012-09-28,02:35:00,3.7470,3.7470,3.7460,3.7460,42
2012-09-28,02:40:00,3.7465,3.7470,3.7460,3.7465,74
2012-09-28,02:50:00,3.7475,3.7475,3.7460,3.7460,29
2012-09-28,02:55:00,3.7470,3.7470,3.7445,3.7450,49
2012-09-28,03:00:00,3.7445,3.7455,3.7435,3.7450,35
2012-09-28,03:05:00,3.7445,3.7455,3.7445,3.7450,27
2012-09-28,03:10:00,3.7450,3.7460,3.7440,3.7450,39
2012-09-28,03:15:00,3.7450,3.7450,3.7430,3.7445,22
2012-09-28,03:20:00,3.7450,3.7460,3.7435,3.7435,35
2012-09-28,03:25:00,3.7455,3.7455,3.7440,3.7440,6
2012-09-28,03:30:00,3.7440,3.7455,3.7440,3.7455,5
2012-09-28,03:35:00,3.7460,3.7475,3.7445,3.7460,49
2012-09-28,03:40:00,3.7445,3.7455,3.7445,3.7455,13
2012-09-28,03:45:00,3.7455,3.7460,3.7440,3.7450,69
2012-09-28,03:50:00,3.7440,3.7465,3.7440,3.7450,16
2012-09-28,03:55:00,3.7440,3.7460,3.7435,3.7450,54
2012-09-28,04:00:00,3.7460,3.7460,3.7445,3.7450,35
2012-09-28,04:05:00,3.7460,3.7465,3.7445,3.7465,34
2012-09-28,04:10:00,3.7455,3.7460,3.7450,3.7460,5
2012-09-28,04:15:00,3.7455,3.7455,3.7450,3.7450,3
2012-09-28,04:20:00,3.7450,3.7455,3.7450,3.7455,8
2012-09-28,04:25:00,3.7465,3.7465,3.7460,3.7460,3
2012-09-28,04:30:00,3.7460,3.7470,3.7450,3.7450,20
2012-09-28,04:35:00,3.7450,3.7475,3.7450,3.7475,11
2012-09-28,04:40:00,3.7465,3.7475,3.7465,3.7475,7
2012-09-28,04:45:00,3.7475,3.7475,3.7465,3.7465,5
2012-09-28,04:55:00,3.7470,3.7470,3.7470,3.7470,2
2012-09-28,05:00:00,3.7460,3.7460,3.7445,3.7455,24
2012-09-28,05:05:00,3.7455,3.7455,3.7430,3.7450,40
2012-09-28,05:10:00,3.7450,3.7480,3.7440,3.7450,42
2012-09-28,06:00:00,3.7465,3.7465,3.7430,3.7435,34
2012-09-28,06:05:00,3.7435,3.7435,3.7435,3.7435,2
2012-09-28,06:10:00,3.7450,3.7460,3.7450,3.7460,8
2012-09-28,06:15:00,3.7465,3.7470,3.7465,3.7470,10
2012-09-28,06:25:00,3.7460,3.7465,3.7450,3.7450,9
2012-09-28,06:35:00,3.7455,3.7455,3.7440,3.7445,6
2012-09-28,06:40:00,3.7450,3.7460,3.7450,3.7460,2
2012-09-28,06:45:00,3.7455,3.7460,3.7455,3.7460,2
2012-09-28,06:50:00,3.7455,3.7465,3.7455,3.7460,12
2012-09-28,06:55:00,3.7465,3.7470,3.7460,3.7460,27
2012-09-28,07:00:00,3.7460,3.7465,3.7455,3.7455,25
2012-09-28,07:05:00,3.7450,3.7450,3.7450,3.7450,2
2012-09-28,07:10:00,3.7445,3.7445,3.7445,3.7445,1
2012-09-28,07:15:00,3.7455,3.7455,3.7450,3.7450,8
2012-09-28,07:20:00,3.7440,3.7440,3.7440,3.7440,8
2012-09-28,07:25:00,3.7440,3.7440,3.7440,3.7440,1
2012-09-28,07:30:00,3.7440,3.7440,3.7440,3.7440,1
2012-09-28,07:35:00,3.7440,3.7450,3.7440,3.7440,15
2012-09-28,07:40:00,3.7435,3.7435,3.7415,3.7415,28
2012-09-28,07:45:00,3.7420,3.7435,3.7415,3.7435,9
2012-09-28,07:50:00,3.7435,3.7435,3.7430,3.7435,7
2012-09-28,07:55:00,3.7435,3.7440,3.7435,3.7440,10
2012-09-28,08:00:00,3.7440,3.7455,3.7425,3.7445,93
2012-09-28,08:05:00,3.7445,3.7445,3.7415,3.7415,40
2012-09-28,08:10:00,3.7415,3.7425,3.7410,3.7420,18
2012-09-28,08:15:00,3.7410,3.7425,3.7410,3.7425,19
2012-09-28,08:20:00,3.7425,3.7450,3.7425,3.7435,62
2012-09-28,08:25:00,3.7440,3.7470,3.7430,3.7465,87
2012-09-28,08:30:00,3.7465,3.7470,3.7440,3.7450,100
2012-09-28,08:35:00,3.7455,3.7500,3.7455,3.7470,105
2012-09-28,08:40:00,3.7470,3.7475,3.7465,3.7475,24
2012-09-28,08:45:00,3.7470,3.7500,3.7470,3.7490,27
2012-09-28,08:50:00,3.7480,3.7490,3.7475,3.7490,73
2012-09-28,08:55:00,3.7495,3.7500,3.7490,3.7495,253
2012-09-28,09:00:00,3.7490,3.7545,3.7445,3.7470,554
2012-09-28,09:05:00,3.7465,3.7505,3.7440,3.7505,154
2012-09-28,09:10:00,3.7505,3.7520,3.7480,3.7485,107
2012-09-28,09:15:00,3.7495,3.7495,3.7455,3.7460,127
2012-09-28,09:20:00,3.7455,3.7475,3.7445,3.7460,45
2012-09-28,09:25:00,3.7465,3.7465,3.7410,3.7415,157
2012-09-28,09:30:00,3.7410,3.7430,3.7405,3.7405,130
2012-09-28,09:35:00,3.7405,3.7425,3.7390,3.7425,146
2012-09-28,09:40:00,3.7430,3.7455,3.7430,3.7445,41
2012-09-28,09:45:00,3.7450,3.7455,3.7445,3.7450,62
2012-09-28,09:50:00,3.7450,3.7485,3.7450,3.7485,68
2012-09-28,09:55:00,3.7485,3.7505,3.7480,3.7480,162
2012-09-28,10:00:00,3.7490,3.7560,3.7490,3.7525,283
2012-09-28,10:05:00,3.7530,3.7560,3.7525,3.7550,122
2012-09-28,10:10:00,3.7550,3.7555,3.7515,3.7545,108
2012-09-28,10:15:00,3.7540,3.7540,3.7530,3.7530,54
2012-09-28,10:20:00,3.7530,3.7575,3.7530,3.7570,51
2012-09-28,10:25:00,3.7575,3.7605,3.7570,3.7580,296
2012-09-28,10:30:00,3.7580,3.7580,3.7555,3.7565,98
2012-09-28,10:35:00,3.7565,3.7605,3.7565,3.7580,99
2012-09-28,10:40:00,3.7580,3.7600,3.7545,3.7575,263
2012-09-28,10:45:00,3.7570,3.7580,3.7525,3.7545,153
2012-09-28,10:50:00,3.7545,3.7580,3.7535,3.7580,64
2012-09-28,10:55:00,3.7590,3.7590,3.7545,3.7550,81
2012-09-28,11:00:00,3.7550,3.7565,3.7535,3.7555,217
2012-09-28,11:05:00,3.7555,3.7565,3.7550,3.7560,132
2012-09-28,11:10:00,3.7560,3.7565,3.7545,3.7560,77
2012-09-28,11:15:00,3.7560,3.7560,3.7540,3.7560,41
2012-09-28,11:20:00,3.7560,3.7560,3.7540,3.7550,29
2012-09-28,11:25:00,3.7550,3.7555,3.7530,3.7540,55
2012-09-28,11:30:00,3.7535,3.7545,3.7530,3.7545,16
2012-09-28,11:35:00,3.7545,3.7545,3.7540,3.7545,6
2012-09-28,11:40:00,3.7550,3.7555,3.7535,3.7535,25
2012-09-28,11:45:00,3.7540,3.7545,3.7535,3.7545,5
2012-09-28,11:50:00,3.7545,3.7550,3.7535,3.7550,18
2012-09-28,11:55:00,3.7545,3.7545,3.7535,3.7540,6
2012-09-28,12:00:00,3.7550,3.7550,3.7540,3.7550,12
2012-09-28,12:05:00,3.7550,3.7550,3.7540,3.7545,11
2012-09-28,12:10:00,3.7545,3.7560,3.7545,3.7555,22
2012-09-28,12:15:00,3.7560,3.7575,3.7560,3.7575,29
2012-09-28,12:20:00,3.7575,3.7585,3.7560,3.7565,28
2012-09-28,12:25:00,3.7560,3.7570,3.7555,3.7555,37
2012-09-28,12:30:00,3.7555,3.7580,3.7555,3.7565,47
2012-09-28,12:35:00,3.7565,3.7580,3.7560,3.7570,64
2012-09-28,12:40:00,3.7580,3.7580,3.7570,3.7570,4
2012-09-28,12:45:00,3.7575,3.7575,3.7555,3.7565,39
2012-09-28,12:50:00,3.7565,3.7575,3.7565,3.7575,15
2012-09-28,12:55:00,3.7565,3.7580,3.7565,3.7575,17
2012-09-28,13:00:00,3.7575,3.7575,3.7560,3.7570,27
2012-09-28,13:05:00,3.7575,3.7575,3.7545,3.7545,73
2012-09-28,13:10:00,3.7545,3.7545,3.7530,3.7535,72
2012-09-28,13:15:00,3.7535,3.7540,3.7530,3.7535,28
2012-09-28,13:20:00,3.7535,3.7550,3.7530,3.7550,64
2012-09-28,13:25:00,3.7550,3.7560,3.7530,3.7555,54
2012-09-28,13:30:00,3.7550,3.7555,3.7520,3.7530,172
2012-09-28,13:35:00,3.7520,3.7545,3.7510,3.7545,254
2012-09-28,13:40:00,3.7545,3.7550,3.7520,3.7540,143
2012-09-28,13:45:00,3.7545,3.7560,3.7545,3.7560,51
2012-09-28,13:50:00,3.7560,3.7565,3.7555,3.7565,35
2012-09-28,13:55:00,3.7570,3.7570,3.7555,3.7570,39
2012-09-28,14:00:00,3.7575,3.7585,3.7560,3.7585,206
2012-09-28,14:05:00,3.7585,3.7620,3.7580,3.7610,320
2012-09-28,14:10:00,3.7615,3.7695,3.7605,3.7685,556
2012-09-28,14:15:00,3.7690,3.7715,3.7665,3.7680,407
2012-09-28,14:20:00,3.7685,3.7700,3.7675,3.7695,80
2012-09-28,14:25:00,3.7690,3.7710,3.7680,3.7700,277
2012-09-28,14:30:00,3.7700,3.7760,3.7690,3.7740,428
2012-09-28,14:35:00,3.7735,3.7745,3.7705,3.7715,119
2012-09-28,14:40:00,3.7710,3.7750,3.7705,3.7750,186
2012-09-28,14:45:00,3.7740,3.7740,3.7680,3.7690,244
2012-09-28,14:50:00,3.7690,3.7715,3.7675,3.7700,400
2012-09-28,14:55:00,3.7700,3.7770,3.7700,3.7750,343
2012-09-28,15:00:00,3.7750,3.7750,3.7695,3.7715,346
2012-09-28,15:05:00,3.7705,3.7710,3.7680,3.7680,155
2012-09-28,15:10:00,3.7680,3.7680,3.7645,3.7645,242
2012-09-28,15:15:00,3.7645,3.7675,3.7630,3.7670,180
2012-09-28,15:20:00,3.7670,3.7675,3.7645,3.7670,111
2012-09-28,15:25:00,3.7660,3.7670,3.7645,3.7645,79
2012-09-28,15:30:00,3.7645,3.7675,3.7640,3.7670,97
2012-09-28,15:35:00,3.7675,3.7690,3.7670,3.7680,181
2012-09-28,15:40:00,3.7685,3.7695,3.7670,3.7670,91
2012-09-28,15:45:00,3.7665,3.7695,3.7660,3.7675,59
2012-09-28,15:50:00,3.7675,3.7705,3.7675,3.7695,129
2012-09-28,15:55:00,3.7695,3.7695,3.7655,3.7660,71
2012-09-28,16:00:00,3.7660,3.7665,3.7635,3.7650,150
2012-09-28,16:05:00,3.7650,3.7660,3.7640,3.7655,98
2012-09-28,16:10:00,3.7655,3.7655,3.7635,3.7635,74
2012-09-28,16:15:00,3.7635,3.7650,3.7625,3.7650,70
2012-09-28,16:20:00,3.7650,3.7655,3.7635,3.7635,54
2012-09-28,16:25:00,3.7640,3.7645,3.7600,3.7600,141
2012-09-28,16:30:00,3.7600,3.7640,3.7585,3.7635,103
2012-09-28,16:35:00,3.7635,3.7635,3.7585,3.7615,127
2012-09-28,16:40:00,3.7615,3.7625,3.7595,3.7610,82
2012-09-28,16:45:00,3.7610,3.7620,3.7605,3.7620,34
2012-09-28,16:50:00,3.7620,3.7630,3.7615,3.7620,39
2012-09-28,16:55:00,3.7625,3.7655,3.7625,3.7655,83
2012-09-28,17:00:00,3.7660,3.7680,3.7640,3.7675,106
2012-09-28,17:05:00,3.7670,3.7715,3.7655,3.7710,211
2012-09-28,17:10:00,3.7715,3.7760,3.7710,3.7745,280
2012-09-28,17:15:00,3.7750,3.7755,3.7740,3.7740,42
2012-09-28,17:20:00,3.7740,3.7740,3.7710,3.7710,155
2012-09-28,17:25:00,3.7715,3.7715,3.7680,3.7695,104
2012-09-28,17:30:00,3.7695,3.7700,3.7685,3.7685,85
2012-09-28,17:35:00,3.7685,3.7685,3.7680,3.7685,32
2012-09-28,17:40:00,3.7685,3.7685,3.7655,3.7655,106
2012-09-28,17:45:00,3.7655,3.7660,3.7620,3.7625,153
2012-09-28,17:50:00,3.7625,3.7635,3.7615,3.7635,111
2012-09-28,17:55:00,3.7640,3.7650,3.7635,3.7645,17
2012-09-28,18:00:00,3.7640,3.7670,3.7635,3.7665,93
2012-09-28,18:05:00,3.7670,3.7675,3.7645,3.7645,37
2012-09-28,18:10:00,3.7650,3.7655,3.7640,3.7640,62
2012-09-28,18:15:00,3.7645,3.7645,3.7605,3.7605,234
2012-09-28,18:20:00,3.7605,3.7620,3.7600,3.7610,176
2012-09-28,18:25:00,3.7600,3.7620,3.7595,3.7620,97
2012-09-28,18:30:00,3.7615,3.7620,3.7610,3.7615,50
2012-09-28,18:35:00,3.7615,3.7630,3.7610,3.7610,39
2012-09-28,18:40:00,3.7605,3.7610,3.7585,3.7595,103
2012-09-28,18:45:00,3.7600,3.7600,3.7560,3.7560,132
2012-09-28,18:50:00,3.7560,3.7580,3.7560,3.7560,87
2012-09-28,18:55:00,3.7560,3.7560,3.7505,3.7510,313
2012-09-28,19:00:00,3.7515,3.7515,3.7470,3.7485,358
2012-09-28,19:05:00,3.7490,3.7505,3.7435,3.7475,468
2012-09-28,19:10:00,3.7475,3.7485,3.7460,3.7485,146
2012-09-28,19:15:00,3.7480,3.7485,3.7470,3.7485,138
2012-09-28,19:20:00,3.7475,3.7485,3.7460,3.7465,83
2012-09-28,19:25:00,3.7475,3.7505,3.7460,3.7505,137
2012-09-28,19:30:00,3.7510,3.7600,3.7500,3.7590,510
2012-09-28,19:35:00,3.7590,3.7640,3.7570,3.7625,318
2012-09-28,19:40:00,3.7615,3.7665,3.7600,3.7650,451
2012-09-28,19:45:00,3.7645,3.7655,3.7625,3.7625,252
2012-09-28,19:50:00,3.7620,3.7645,3.7620,3.7645,86
2012-09-28,19:55:00,3.7640,3.7640,3.7620,3.7630,66
2012-09-28,20:00:00,3.7625,3.7635,3.7585,3.7590,331
2012-09-28,20:05:00,3.7595,3.7600,3.7555,3.7565,441
2012-09-28,20:10:00,3.7570,3.7615,3.7555,3.7615,425
2012-09-28,20:15:00,3.7610,3.7665,3.7610,3.7645,295
2012-09-28,20:20:00,3.7640,3.7645,3.7565,3.7570,662
2012-09-28,20:25:00,3.7565,3.7565,3.7515,3.7545,489
2012-09-28,20:30:00,3.7550,3.7585,3.7540,3.7555,283
2012-09-28,20:35:00,3.7555,3.7575,3.7515,3.7565,333
2012-09-28,20:40:00,3.7555,3.7575,3.7540,3.7575,247
2012-09-28,20:45:00,3.7580,3.7590,3.7560,3.7585,95
2012-09-28,20:50:00,3.7585,3.7620,3.7580,3.7610,427
2012-09-28,20:55:00,3.7610,3.7620,3.7595,3.7605,508
2012-09-28,21:00:00,3.7605,3.7640,3.7605,3.7630,164
2012-09-28,21:05:00,3.7630,3.7630,3.7610,3.7620,187
2012-09-28,21:10:00,3.7620,3.7630,3.7595,3.7595,188
2012-09-28,21:15:00,3.7595,3.7630,3.7590,3.7620,220
2012-09-28,21:20:00,3.7615,3.7625,3.7600,3.7605,157
2012-09-28,21:25:00,3.7610,3.7615,3.7590,3.7605,157
2012-09-28,21:30:00,3.7605,3.7610,3.7545,3.7570,544
2012-09-28,21:35:00,3.7565,3.7615,3.7560,3.7575,245
2012-09-28,21:40:00,3.7575,3.7580,3.7525,3.7550,395
2012-09-28,21:45:00,3.7550,3.7570,3.7490,3.7555,853
2012-09-28,21:50:00,3.7550,3.7550,3.7490,3.7515,389
2012-09-28,21:55:00,3.7515,3.7565,3.7495,3.7530,364
2012-09-28,22:00:00,3.7525,3.7590,3.7515,3.7590,386
2012-09-28,22:05:00,3.7590,3.7610,3.7580,3.7580,286
2012-09-28,22:10:00,3.7580,3.7650,3.7570,3.7630,627
2012-09-28,22:15:00,3.7635,3.7635,3.7590,3.7600,387
2012-09-28,22:20:00,3.7595,3.7600,3.7540,3.7555,536
2012-09-28,22:25:00,3.7555,3.7575,3.7500,3.7535,415
2012-09-28,22:30:00,3.7535,3.7595,3.7520,3.7580,285
2012-09-28,22:35:00,3.7575,3.7600,3.7570,3.7600,209
2012-09-28,22:40:00,3.7600,3.7605,3.7570,3.7580,229
2012-09-28,22:45:00,3.7575,3.7615,3.7565,3.7600,306
2012-09-28,22:50:00,3.7605,3.7615,3.7585,3.7590,164
2012-09-28,22:55:00,3.7585,3.7625,3.7585,3.7610,125
2012-09-28,23:00:00,3.7610,3.7620,3.7570,3.7615,326
2012-09-28,23:05:00,3.7615,3.7645,3.7610,3.7635,253
2012-09-28,23:10:00,3.7635,3.7640,3.7600,3.7605,235
2012-09-28,23:15:00,3.7605,3.7615,3.7580,3.7590,263
2012-09-28,23:20:00,3.7585,3.7625,3.7585,3.7605,213
2012-09-28,23:25:00,3.7600,3.7610,3.7565,3.7570,430
2012-09-28,23:30:00,3.7570,3.7600,3.7560,3.7570,206
2012-09-28,23:35:00,3.7570,3.7590,3.7565,3.7585,145
2012-09-28,23:40:00,3.7590,3.7610,3.7590,3.7600,132
2012-09-28,23:45:00,3.7600,3.7605,3.7565,3.7580,367
2012-09-28,23:50:00,3.7575,3.7575,3.7455,3.7460,744
2012-09-28,23:55:00,3.7460,3.7500,3.7450,3.7500,411
2012-09-29,00:00:00,3.7495,3.7560,3.7495,3.7550,634
2012-09-29,00:05:00,3.7555,3.7555,3.7525,3.7535,241
2012-09-29,00:10:00,3.7535,3.7575,3.7515,3.7520,350
2012-09-29,00:15:00,3.7520,3.7565,3.7520,3.7540,275
2012-09-29,00:20:00,3.7545,3.7555,3.7515,3.7525,135
2012-09-29,00:25:00,3.7520,3.7540,3.7510,3.7525,130
2012-09-29,00:30:00,3.7535,3.7570,3.7535,3.7545,141
2012-09-29,00:35:00,3.7555,3.7575,3.7555,3.7560,318
2012-09-29,00:40:00,3.7555,3.7565,3.7545,3.7550,175
2012-09-29,00:45:00,3.7550,3.7560,3.7525,3.7525,194
2012-09-29,00:50:00,3.7530,3.7545,3.7520,3.7530,287
2012-09-29,00:55:00,3.7530,3.7600,3.7520,3.7580,1551
2012-09-29,01:00:00,3.7575,3.7590,3.7565,3.7570,273
2012-09-29,01:05:00,3.7570,3.7570,3.7525,3.7530,159
2012-09-29,01:10:00,3.7530,3.7535,3.7480,3.7500,261
2012-09-29,01:15:00,3.7495,3.7520,3.7485,3.7490,204
2012-09-29,01:20:00,3.7495,3.7535,3.7495,3.7535,72
2012-09-29,01:25:00,3.7530,3.7540,3.7520,3.7525,115
2012-09-29,01:30:00,3.7530,3.7535,3.7525,3.7530,56
2012-09-29,01:35:00,3.7530,3.7575,3.7525,3.7575,156
2012-09-29,01:40:00,3.7575,3.7580,3.7560,3.7560,137
2012-09-29,01:45:00,3.7555,3.7565,3.7535,3.7540,71
2012-09-29,01:50:00,3.7535,3.7550,3.7535,3.7540,83
2012-09-29,01:55:00,3.7540,3.7550,3.7515,3.7520,176
2012-09-29,02:00:00,3.7520,3.7545,3.7520,3.7520,43
2012-09-29,02:05:00,3.7535,3.7540,3.7505,3.7505,57
2012-09-29,02:10:00,3.7505,3.7530,3.7500,3.7530,25
2012-09-29,02:15:00,3.7520,3.7530,3.7495,3.7515,60
2012-09-29,02:20:00,3.7520,3.7540,3.7520,3.7540,46
2012-09-29,02:25:00,3.7545,3.7555,3.7510,3.7510,47
2012-09-29,02:30:00,3.7510,3.7535,3.7510,3.7525,37
2012-09-29,02:35:00,3.7535,3.7555,3.7515,3.7550,76
2012-09-29,02:40:00,3.7555,3.7555,3.7515,3.7530,86
2012-09-29,02:45:00,3.7530,3.7535,3.7510,3.7520,207
2012-09-29,02:50:00,3.7520,3.7520,3.7495,3.7495,69
2012-09-29,02:55:00,3.7495,3.7500,3.7480,3.7480,34
2012-09-29,03:00:00,3.7475,3.7515,3.7475,3.7510,318
2012-09-29,03:05:00,3.7500,3.7500,3.7480,3.7500,13
2012-09-29,03:10:00,3.7500,3.7525,3.7485,3.7500,45
2012-09-29,03:15:00,3.7515,3.7530,3.7515,3.7520,27
2012-09-29,03:20:00,3.7535,3.7540,3.7515,3.7520,12
2012-09-29,03:25:00,3.7510,3.7515,3.7490,3.7490,17
2012-09-29,03:30:00,3.7500,3.7580,3.7500,3.7505,29
2012-09-29,03:35:00,3.7495,3.7500,3.7460,3.7475,22
2012-09-29,03:40:00,3.7470,3.7515,3.7460,3.7505,55
2012-09-29,03:45:00,3.7505,3.7550,3.7500,3.7545,75
2012-09-29,03:50:00,3.7545,3.7570,3.7545,3.7570,88
2012-09-29,03:55:00,3.7570,3.7570,3.7550,3.7555,37
2012-09-29,04:00:00,3.7555,3.7565,3.7555,3.7560,28
2012-09-29,04:05:00,3.7555,3.7565,3.7545,3.7545,8
2012-09-29,04:10:00,3.7550,3.7560,3.7535,3.7545,15
2012-09-29,04:15:00,3.7535,3.7545,3.7535,3.7545,4
2012-09-29,04:20:00,3.7540,3.7550,3.7520,3.7520,28
2012-09-29,04:25:00,3.7515,3.7515,3.7510,3.7510,12
2012-09-29,04:30:00,3.7530,3.7530,3.7510,3.7510,7
2012-09-29,04:35:00,3.7525,3.7550,3.7525,3.7550,11
2012-09-29,04:40:00,3.7550,3.7550,3.7520,3.7520,14
2012-09-29,04:45:00,3.7525,3.7530,3.7500,3.7520,48
2012-09-29,04:50:00,3.7530,3.7530,3.7500,3.7500,9
2012-09-29,04:55:00,3.7525,3.7550,3.7525,3.7550,26
2012-09-29,05:00:00,3.7560,3.7560,3.7530,3.7545,5
2012-09-29,05:05:00,3.7550,3.7550,3.7535,3.7540,5
2012-09-29,05:10:00,3.7545,3.7560,3.7515,3.7535,23
2012-10-01,06:00:00,3.7505,3.7510,3.7425,3.7440,41
2012-10-01,06:05:00,3.7455,3.7460,3.7405,3.7420,70
2012-10-01,06:10:00,3.7420,3.7455,3.7400,3.7435,60
2012-10-01,06:15:00,3.7445,3.7450,3.7440,3.7450,11
2012-10-01,06:20:00,3.7450,3.7480,3.7450,3.7475,25
2012-10-01,06:25:00,3.7470,3.7470,3.7440,3.7445,19
2012-10-01,06:30:00,3.7445,3.7450,3.7430,3.7430,8
2012-10-01,06:35:00,3.7425,3.7425,3.7400,3.7425,46
2012-10-01,06:40:00,3.7410,3.7425,3.7410,3.7425,9
2012-10-01,06:45:00,3.7425,3.7435,3.7415,3.7435,6
2012-10-01,06:50:00,3.7435,3.7450,3.7435,3.7450,16
2012-10-01,06:55:00,3.7425,3.7430,3.7420,3.7425,9
2012-10-01,07:00:00,3.7430,3.7430,3.7420,3.7420,5
2012-10-01,07:05:00,3.7420,3.7420,3.7420,3.7420,8
2012-10-01,07:10:00,3.7420,3.7420,3.7330,3.7330,116
2012-10-01,07:15:00,3.7355,3.7355,3.7330,3.7345,30
2012-10-01,07:20:00,3.7335,3.7335,3.7305,3.7330,74
2012-10-01,07:25:00,3.7340,3.7340,3.7330,3.7330,4
2012-10-01,07:30:00,3.7340,3.7340,3.7340,3.7340,1
2012-10-01,07:35:00,3.7340,3.7350,3.7325,3.7335,30
2012-10-01,07:40:00,3.7340,3.7345,3.7335,3.7340,60
2012-10-01,07:45:00,3.7335,3.7350,3.7335,3.7350,14
2012-10-01,07:50:00,3.7345,3.7370,3.7345,3.7370,27
2012-10-01,07:55:00,3.7365,3.7365,3.7350,3.7355,30
2012-10-01,08:00:00,3.7360,3.7375,3.7340,3.7345,226
2012-10-01,08:05:00,3.7350,3.7370,3.7350,3.7355,29
2012-10-01,08:10:00,3.7350,3.7375,3.7335,3.7340,37
2012-10-01,08:15:00,3.7335,3.7395,3.7335,3.7350,152
2012-10-01,08:20:00,3.7340,3.7350,3.7310,3.7320,78
2012-10-01,08:25:00,3.7320,3.7325,3.7280,3.7300,144
2012-10-01,08:30:00,3.7300,3.7300,3.7285,3.7285,70
2012-10-01,08:35:00,3.7285,3.7300,3.7285,3.7290,23
2012-10-01,08:40:00,3.7290,3.7295,3.7285,3.7290,38
2012-10-01,08:45:00,3.7300,3.7300,3.7285,3.7290,46
2012-10-01,08:50:00,3.7295,3.7340,3.7295,3.7330,83
2012-10-01,08:55:00,3.7330,3.7340,3.7320,3.7330,26
2012-10-01,09:00:00,3.7340,3.7345,3.7300,3.7310,178
2012-10-01,09:05:00,3.7310,3.7310,3.7280,3.7290,98
2012-10-01,09:10:00,3.7295,3.7330,3.7295,3.7325,57
2012-10-01,09:15:00,3.7330,3.7330,3.7310,3.7330,54
2012-10-01,09:20:00,3.7335,3.7335,3.7320,3.7325,83
2012-10-01,09:25:00,3.7330,3.7330,3.7300,3.7300,49
2012-10-01,09:30:00,3.7290,3.7300,3.7285,3.7290,25
2012-10-01,09:35:00,3.7290,3.7290,3.7270,3.7290,77
2012-10-01,09:40:00,3.7280,3.7280,3.7265,3.7275,97
2012-10-01,09:45:00,3.7270,3.7280,3.7270,3.7280,7
2012-10-01,09:50:00,3.7275,3.7295,3.7275,3.7295,16
2012-10-01,09:55:00,3.7275,3.7275,3.7270,3.7270,17
2012-10-01,10:00:00,3.7280,3.7280,3.7265,3.7280,24
2012-10-01,10:05:00,3.7270,3.7285,3.7270,3.7280,17
2012-10-01,10:10:00,3.7280,3.7280,3.7275,3.7275,8
2012-10-01,10:15:00,3.7275,3.7275,3.7245,3.7255,69
2012-10-01,10:20:00,3.7265,3.7280,3.7260,3.7280,149
2012-10-01,10:25:00,3.7280,3.7280,3.7255,3.7255,65
2012-10-01,10:30:00,3.7250,3.7260,3.7250,3.7250,24
2012-10-01,10:35:00,3.7245,3.7260,3.7245,3.7260,7
2012-10-01,10:40:00,3.7260,3.7260,3.7230,3.7230,69
2012-10-01,10:45:00,3.7230,3.7245,3.7215,3.7225,83
2012-10-01,10:50:00,3.7225,3.7235,3.7220,3.7230,44
2012-10-01,10:55:00,3.7225,3.7240,3.7215,3.7240,21
2012-10-01,11:00:00,3.7240,3.7250,3.7225,3.7240,36
2012-10-01,11:05:00,3.7245,3.7245,3.7225,3.7235,38
2012-10-01,11:10:00,3.7220,3.7240,3.7220,3.7235,11
2012-10-01,11:15:00,3.7245,3.7250,3.7245,3.7250,13
2012-10-01,11:20:00,3.7245,3.7255,3.7235,3.7255,54
2012-10-01,11:25:00,3.7245,3.7250,3.7220,3.7230,44
2012-10-01,11:30:00,3.7245,3.7275,3.7235,3.7270,111
2012-10-01,11:35:00,3.7265,3.7310,3.7265,3.7300,90
2012-10-01,11:40:00,3.7295,3.7305,3.7290,3.7290,64
2012-10-01,11:45:00,3.7295,3.7300,3.7295,3.7300,4
2012-10-01,11:50:00,3.7305,3.7340,3.7305,3.7320,85
2012-10-01,11:55:00,3.7315,3.7320,3.7310,3.7315,5
2012-10-01,12:00:00,3.7320,3.7325,3.7295,3.7320,71
2012-10-01,12:05:00,3.7320,3.7335,3.7285,3.7290,124
2012-10-01,12:10:00,3.7290,3.7305,3.7280,3.7300,53
2012-10-01,12:15:00,3.7305,3.7305,3.7300,3.7305,13
2012-10-01,12:20:00,3.7305,3.7310,3.7290,3.7295,21
2012-10-01,12:25:00,3.7310,3.7320,3.7310,3.7320,16
2012-10-01,12:30:00,3.7320,3.7335,3.7300,3.7325,147
2012-10-01,12:35:00,3.7325,3.7330,3.7310,3.7330,25
2012-10-01,12:40:00,3.7320,3.7320,3.7300,3.7305,40
2012-10-01,12:45:00,3.7305,3.7310,3.7295,3.7300,55
2012-10-01,12:50:00,3.7300,3.7305,3.7290,3.7300,41
2012-10-01,12:55:00,3.7300,3.7310,3.7295,3.7310,28
2012-10-01,13:00:00,3.7315,3.7320,3.7295,3.7295,57
2012-10-01,13:05:00,3.7305,3.7325,3.7305,3.7320,32
2012-10-01,13:10:00,3.7320,3.7340,3.7320,3.7340,59
2012-10-01,13:15:00,3.7340,3.7345,3.7330,3.7330,33
2012-10-01,13:20:00,3.7330,3.7340,3.7320,3.7325,60
2012-10-01,13:25:00,3.7325,3.7335,3.7310,3.7330,41
2012-10-01,13:30:00,3.7330,3.7340,3.7290,3.7295,92
2012-10-01,13:35:00,3.7295,3.7300,3.7280,3.7285,59
2012-10-01,13:40:00,3.7285,3.7285,3.7275,3.7285,64
2012-10-01,13:45:00,3.7285,3.7300,3.7275,3.7300,54
2012-10-01,13:50:00,3.7300,3.7315,3.7295,3.7305,34
2012-10-01,13:55:00,3.7300,3.7300,3.7280,3.7285,34
2012-10-01,14:00:00,3.7285,3.7290,3.7280,3.7285,49
2012-10-01,14:05:00,3.7285,3.7300,3.7280,3.7295,24
2012-10-01,14:10:00,3.7295,3.7310,3.7270,3.7295,97
2012-10-01,14:15:00,3.7290,3.7325,3.7275,3.7325,58
2012-10-01,14:20:00,3.7320,3.7335,3.7320,3.7335,55
2012-10-01,14:25:00,3.7330,3.7345,3.7310,3.7310,83
2012-10-01,14:30:00,3.7320,3.7325,3.7295,3.7325,63
2012-10-01,14:35:00,3.7325,3.7345,3.7305,3.7310,79
2012-10-01,14:40:00,3.7305,3.7330,3.7305,3.7320,153
2012-10-01,14:45:00,3.7320,3.7340,3.7310,3.7310,283
2012-10-01,14:50:00,3.7310,3.7310,3.7285,3.7290,182
2012-10-01,14:55:00,3.7290,3.7290,3.7245,3.7280,249
2012-10-01,15:00:00,3.7280,3.7305,3.7265,3.7290,306
2012-10-01,15:05:00,3.7285,3.7320,3.7285,3.7290,122
2012-10-01,15:10:00,3.7295,3.7310,3.7270,3.7300,157
2012-10-01,15:15:00,3.7305,3.7330,3.7305,3.7325,89
2012-10-01,15:20:00,3.7325,3.7350,3.7325,3.7345,102
2012-10-01,15:25:00,3.7345,3.7360,3.7340,3.7355,60
2012-10-01,15:30:00,3.7360,3.7370,3.7350,3.7370,95
2012-10-01,15:35:00,3.7365,3.7385,3.7360,3.7375,104
2012-10-01,15:40:00,3.7380,3.7400,3.7365,3.7395,188
2012-10-01,15:45:00,3.7395,3.7445,3.7395,3.7415,308
2012-10-01,15:50:00,3.7415,3.7475,3.7415,3.7460,193
2012-10-01,15:55:00,3.7465,3.7490,3.7455,3.7485,190
2012-10-01,16:00:00,3.7485,3.7530,3.7485,3.7495,372
2012-10-01,16:05:00,3.7490,3.7490,3.7465,3.7480,137
2012-10-01,16:10:00,3.7475,3.7510,3.7475,3.7500,100
2012-10-01,16:15:00,3.7495,3.7520,3.7485,3.7520,47
2012-10-01,16:20:00,3.7520,3.7530,3.7505,3.7510,73
2012-10-01,16:25:00,3.7505,3.7515,3.7500,3.7500,36
2012-10-01,16:30:00,3.7500,3.7575,3.7495,3.7570,182
2012-10-01,16:35:00,3.7570,3.7590,3.7550,3.7550,168
2012-10-01,16:40:00,3.7555,3.7580,3.7545,3.7545,147
2012-10-01,16:45:00,3.7555,3.7575,3.7555,3.7570,82
2012-10-01,16:50:00,3.7565,3.7565,3.7525,3.7530,226
2012-10-01,16:55:00,3.7530,3.7575,3.7530,3.7575,77
2012-10-01,17:00:00,3.7570,3.7580,3.7540,3.7540,75
2012-10-01,17:05:00,3.7545,3.7555,3.7525,3.7550,95
2012-10-01,17:10:00,3.7550,3.7550,3.7530,3.7540,35
2012-10-01,17:15:00,3.7540,3.7555,3.7535,3.7545,84
2012-10-01,17:20:00,3.7550,3.7555,3.7530,3.7535,60
2012-10-01,17:25:00,3.7525,3.7530,3.7520,3.7530,60
2012-10-01,17:30:00,3.7530,3.7535,3.7510,3.7515,120
2012-10-01,17:35:00,3.7515,3.7525,3.7510,3.7525,20
2012-10-01,17:40:00,3.7530,3.7540,3.7520,3.7530,17
2012-10-01,17:45:00,3.7530,3.7530,3.7520,3.7520,34
2012-10-01,17:50:00,3.7520,3.7545,3.7520,3.7530,55
2012-10-01,17:55:00,3.7525,3.7535,3.7525,3.7530,44
2012-10-01,18:00:00,3.7525,3.7530,3.7500,3.7510,50
2012-10-01,18:05:00,3.7515,3.7520,3.7515,3.7520,20
2012-10-01,18:10:00,3.7515,3.7530,3.7515,3.7525,98
2012-10-01,18:15:00,3.7530,3.7530,3.7510,3.7520,50
2012-10-01,18:20:00,3.7520,3.7520,3.7485,3.7485,153
2012-10-01,18:25:00,3.7490,3.7490,3.7470,3.7475,86
2012-10-01,18:30:00,3.7475,3.7480,3.7465,3.7475,56
2012-10-01,18:35:00,3.7475,3.7475,3.7450,3.7470,48
2012-10-01,18:40:00,3.7465,3.7465,3.7410,3.7410,176
2012-10-01,18:45:00,3.7410,3.7430,3.7400,3.7425,168
2012-10-01,18:50:00,3.7425,3.7440,3.7410,3.7410,46
2012-10-01,18:55:00,3.7415,3.7450,3.7415,3.7440,83
2012-10-01,19:00:00,3.7440,3.7450,3.7425,3.7450,94
2012-10-01,19:05:00,3.7455,3.7455,3.7430,3.7430,96
2012-10-01,19:10:00,3.7430,3.7440,3.7405,3.7425,100
2012-10-01,19:15:00,3.7425,3.7425,3.7360,3.7375,313
2012-10-01,19:20:00,3.7375,3.7395,3.7370,3.7390,71
2012-10-01,19:25:00,3.7390,3.7420,3.7390,3.7420,82
2012-10-01,19:30:00,3.7420,3.7425,3.7370,3.7410,252
2012-10-01,19:35:00,3.7405,3.7415,3.7400,3.7400,96
2012-10-01,19:40:00,3.7400,3.7400,3.7345,3.7390,143
2012-10-01,19:45:00,3.7390,3.7400,3.7375,3.7390,76
2012-10-01,19:50:00,3.7395,3.7400,3.7385,3.7395,82
2012-10-01,19:55:00,3.7395,3.7405,3.7380,3.7385,100
2012-10-01,20:00:00,3.7385,3.7410,3.7380,3.7400,107
2012-10-01,20:05:00,3.7400,3.7405,3.7370,3.7385,170
2012-10-01,20:10:00,3.7385,3.7405,3.7355,3.7385,650
2012-10-01,20:15:00,3.7390,3.7465,3.7390,3.7445,545
2012-10-01,20:20:00,3.7450,3.7460,3.7440,3.7450,384
2012-10-01,20:25:00,3.7455,3.7500,3.7450,3.7490,442
2012-10-01,20:30:00,3.7490,3.7560,3.7490,3.7530,796
2012-10-01,20:35:00,3.7535,3.7605,3.7535,3.7605,553
2012-10-01,20:40:00,3.7600,3.7640,3.7595,3.7630,731
2012-10-01,20:45:00,3.7625,3.7830,3.7615,3.7810,2529
2012-10-01,20:50:00,3.7810,3.7980,3.7810,3.7875,2304
2012-10-01,20:55:00,3.7875,3.7885,3.7825,3.7840,625
2012-10-01,21:00:00,3.7845,3.7965,3.7840,3.7955,1248
2012-10-01,21:05:00,3.7955,3.7965,3.7935,3.7945,591
2012-10-01,21:10:00,3.7940,3.7970,3.7885,3.7915,765
2012-10-01,21:15:00,3.7915,3.7930,3.7895,3.7910,484
2012-10-01,21:20:00,3.7915,3.7925,3.7890,3.7895,330
2012-10-01,21:25:00,3.7895,3.7895,3.7765,3.7805,1238
2012-10-01,21:30:00,3.7805,3.7850,3.7795,3.7840,385
2012-10-01,21:35:00,3.7840,3.7870,3.7795,3.7855,492
2012-10-01,21:40:00,3.7860,3.7885,3.7815,3.7870,339
2012-10-01,21:45:00,3.7875,3.7895,3.7850,3.7870,244
2012-10-01,21:50:00,3.7870,3.7875,3.7810,3.7815,270
2012-10-01,21:55:00,3.7820,3.7870,3.7820,3.7845,122
2012-10-01,22:00:00,3.7850,3.7960,3.7850,3.7930,1491
2012-10-01,22:05:00,3.7925,3.7935,3.7870,3.7915,527
2012-10-01,22:10:00,3.7915,3.7925,3.7870,3.7895,361
2012-10-01,22:15:00,3.7900,3.7905,3.7870,3.7875,245
2012-10-01,22:20:00,3.7870,3.7875,3.7840,3.7855,344
2012-10-01,22:25:00,3.7855,3.7890,3.7835,3.7865,406
2012-10-01,22:30:00,3.7865,3.7885,3.7845,3.7870,142
2012-10-01,22:35:00,3.7865,3.7890,3.7855,3.7855,252
2012-10-01,22:40:00,3.7865,3.7865,3.7775,3.7825,816
2012-10-01,22:45:00,3.7825,3.7845,3.7790,3.7795,288
2012-10-01,22:50:00,3.7795,3.7820,3.7730,3.7795,635
2012-10-01,22:55:00,3.7795,3.7820,3.7775,3.7820,203
2012-10-01,23:00:00,3.7820,3.7825,3.7800,3.7820,212
2012-10-01,23:05:00,3.7825,3.7825,3.7785,3.7790,314
2012-10-01,23:10:00,3.7795,3.7870,3.7780,3.7855,305
2012-10-01,23:15:00,3.7855,3.7855,3.7815,3.7835,119
2012-10-01,23:20:00,3.7835,3.7855,3.7815,3.7825,279
2012-10-01,23:25:00,3.7830,3.7860,3.7815,3.7825,208
2012-10-01,23:30:00,3.7825,3.7845,3.7800,3.7820,187
2012-10-01,23:35:00,3.7830,3.7865,3.7820,3.7845,227
2012-10-01,23:40:00,3.7845,3.7845,3.7810,3.7810,98
2012-10-01,23:45:00,3.7810,3.7810,3.7760,3.7780,188
2012-10-01,23:50:00,3.7780,3.7825,3.7760,3.7820,222
2012-10-01,23:55:00,3.7825,3.7830,3.7795,3.7810,294
2012-10-02,00:00:00,3.7805,3.7815,3.7790,3.7800,110
2012-10-02,00:05:00,3.7800,3.7815,3.7795,3.7800,46
2012-10-02,00:10:00,3.7800,3.7810,3.7790,3.7790,68
2012-10-02,00:15:00,3.7795,3.7835,3.7795,3.7825,149
2012-10-02,00:20:00,3.7820,3.7820,3.7795,3.7810,94
2012-10-02,00:25:00,3.7805,3.7830,3.7800,3.7820,87
2012-10-02,00:30:00,3.7825,3.7830,3.7770,3.7770,220
2012-10-02,00:35:00,3.7775,3.7795,3.7765,3.7790,163
2012-10-02,00:40:00,3.7795,3.7825,3.7795,3.7805,319
2012-10-02,00:45:00,3.7810,3.7840,3.7770,3.7770,349
2012-10-02,00:50:00,3.7775,3.7795,3.7750,3.7790,269
2012-10-02,00:55:00,3.7790,3.7865,3.7775,3.7860,1157
2012-10-02,01:00:00,3.7855,3.7855,3.7810,3.7820,266
2012-10-02,01:05:00,3.7820,3.7840,3.7815,3.7815,249
2012-10-02,01:10:00,3.7810,3.7815,3.7780,3.7805,161
2012-10-02,01:15:00,3.7805,3.7825,3.7785,3.7810,62
2012-10-02,01:20:00,3.7815,3.7820,3.7795,3.7815,40
2012-10-02,01:25:00,3.7815,3.7850,3.7810,3.7840,260
2012-10-02,01:30:00,3.7840,3.7850,3.7820,3.7830,107
2012-10-02,01:35:00,3.7840,3.7840,3.7820,3.7820,56
2012-10-02,01:40:00,3.7815,3.7835,3.7810,3.7830,76
2012-10-02,01:45:00,3.7830,3.7850,3.7820,3.7850,161
2012-10-02,01:50:00,3.7850,3.7855,3.7840,3.7850,156
2012-10-02,01:55:00,3.7850,3.7855,3.7840,3.7850,50
2012-10-02,02:00:00,3.7840,3.7855,3.7840,3.7845,25
2012-10-02,02:05:00,3.7850,3.7850,3.7840,3.7845,30
2012-10-02,02:10:00,3.7840,3.7855,3.7840,3.7855,26
2012-10-02,02:15:00,3.7855,3.7855,3.7825,3.7845,42
2012-10-02,02:20:00,3.7835,3.7835,3.7825,3.7830,62
2012-10-02,02:25:00,3.7825,3.7825,3.7810,3.7820,91
2012-10-02,02:30:00,3.7820,3.7820,3.7800,3.7800,27
2012-10-02,02:35:00,3.7810,3.7825,3.7810,3.7810,41
2012-10-02,02:40:00,3.7815,3.7815,3.7805,3.7805,24
2012-10-02,02:45:00,3.7800,3.7810,3.7800,3.7800,24
2012-10-02,02:50:00,3.7805,3.7805,3.7800,3.7805,7
2012-10-02,02:55:00,3.7800,3.7820,3.7800,3.7820,9
2012-10-02,03:00:00,3.7820,3.7830,3.7800,3.7800,69
2012-10-02,03:05:00,3.7800,3.7805,3.7800,3.7805,32
2012-10-02,03:10:00,3.7800,3.7805,3.7775,3.7780,90
2012-10-02,03:15:00,3.7770,3.7780,3.7770,3.7770,31
2012-10-02,03:20:00,3.7770,3.7780,3.7760,3.7760,73
2012-10-02,03:25:00,3.7755,3.7780,3.7735,3.7765,106
2012-10-02,03:30:00,3.7855,3.7855,3.7755,3.7770,9
2012-10-02,03:35:00,3.7755,3.7770,3.7735,3.7765,53
2012-10-02,03:40:00,3.7765,3.7825,3.7760,3.7800,40
2012-10-02,03:45:00,3.7800,3.7800,3.7760,3.7770,59
2012-10-02,03:50:00,3.7770,3.7770,3.7750,3.7755,21
2012-10-02,03:55:00,3.7750,3.7775,3.7750,3.7770,69
2012-10-02,04:00:00,3.7765,3.7775,3.7745,3.7765,85
2012-10-02,04:05:00,3.7760,3.7775,3.7760,3.7775,11
2012-10-02,04:10:00,3.7765,3.7770,3.7765,3.7770,3
2012-10-02,04:15:00,3.7770,3.7770,3.7770,3.7770,2
2012-10-02,04:20:00,3.7775,3.7780,3.7770,3.7770,13
2012-10-02,04:25:00,3.7765,3.7765,3.7755,3.7755,3
2012-10-02,04:30:00,3.7770,3.7770,3.7770,3.7770,5
2012-10-02,04:35:00,3.7755,3.7755,3.7745,3.7745,3
2012-10-02,04:45:00,3.7750,3.7750,3.7750,3.7750,2
2012-10-02,04:50:00,3.7745,3.7750,3.7740,3.7740,10
2012-10-02,04:55:00,3.7740,3.7750,3.7735,3.7735,20
2012-10-02,05:00:00,3.7755,3.7760,3.7735,3.7755,29
2012-10-02,05:10:00,3.7750,3.7765,3.7750,3.7750,19
2012-10-02,06:00:00,3.7760,3.7795,3.7750,3.7750,35
2012-10-02,06:05:00,3.7755,3.7770,3.7755,3.7770,17
2012-10-02,06:10:00,3.7765,3.7770,3.7765,3.7765,6
2012-10-02,06:15:00,3.7770,3.7780,3.7770,3.7780,8
2012-10-02,06:20:00,3.7775,3.7790,3.7765,3.7790,10
2012-10-02,06:25:00,3.7795,3.7800,3.7780,3.7780,13
2012-10-02,06:30:00,3.7775,3.7775,3.7755,3.7765,13
2012-10-02,06:40:00,3.7765,3.7775,3.7765,3.7765,10
2012-10-02,06:45:00,3.7755,3.7770,3.7755,3.7765,38
2012-10-02,06:50:00,3.7770,3.7780,3.7765,3.7780,80
2012-10-02,06:55:00,3.7775,3.7780,3.7770,3.7770,17
2012-10-02,07:00:00,3.7770,3.7770,3.7760,3.7760,8
2012-10-02,07:05:00,3.7760,3.7775,3.7760,3.7770,15
2012-10-02,07:10:00,3.7770,3.7770,3.7760,3.7760,10
2012-10-02,07:15:00,3.7760,3.7765,3.7750,3.7760,41
2012-10-02,07:20:00,3.7755,3.7760,3.7755,3.7760,2
2012-10-02,07:25:00,3.7755,3.7755,3.7750,3.7750,2
2012-10-02,07:30:00,3.7745,3.7745,3.7740,3.7745,8
2012-10-02,07:35:00,3.7745,3.7745,3.7730,3.7730,6
2012-10-02,07:40:00,3.7745,3.7765,3.7745,3.7750,63
2012-10-02,07:45:00,3.7755,3.7760,3.7745,3.7750,70
2012-10-02,07:50:00,3.7750,3.7750,3.7745,3.7750,16
2012-10-02,07:55:00,3.7745,3.7755,3.7745,3.7755,19
2012-10-02,08:00:00,3.7750,3.7780,3.7750,3.7770,34
2012-10-02,08:05:00,3.7765,3.7775,3.7765,3.7775,13
2012-10-02,08:10:00,3.7765,3.7800,3.7765,3.7800,28
2012-10-02,08:15:00,3.7800,3.7820,3.7795,3.7820,45
2012-10-02,08:20:00,3.7825,3.7845,3.7815,3.7815,83
2012-10-02,08:25:00,3.7820,3.7830,3.7805,3.7815,110
2012-10-02,08:30:00,3.7820,3.7825,3.7800,3.7820,35
2012-10-02,08:35:00,3.7790,3.7790,3.7755,3.7755,19
2012-10-02,08:40:00,3.7750,3.7795,3.7740,3.7770,66
2012-10-02,08:45:00,3.7765,3.7765,3.7740,3.7750,12
2012-10-02,08:50:00,3.7765,3.7770,3.7765,3.7770,7
2012-10-02,08:55:00,3.7765,3.7780,3.7760,3.7775,33
2012-10-02,09:00:00,3.7780,3.7790,3.7760,3.7780,27
2012-10-02,09:05:00,3.7775,3.7780,3.7760,3.7780,40
2012-10-02,09:10:00,3.7785,3.7790,3.7770,3.7785,34
2012-10-02,09:15:00,3.7790,3.7800,3.7790,3.7790,57
2012-10-02,09:20:00,3.7800,3.7810,3.7790,3.7805,41
2012-10-02,09:25:00,3.7795,3.7800,3.7785,3.7795,11
2012-10-02,09:30:00,3.7790,3.7790,3.7785,3.7785,2
2012-10-02,09:35:00,3.7780,3.7790,3.7780,3.7780,9
2012-10-02,09:40:00,3.7780,3.7780,3.7770,3.7780,22
2012-10-02,09:45:00,3.7785,3.7785,3.7780,3.7785,8
2012-10-02,09:50:00,3.7800,3.7805,3.7785,3.7795,17
2012-10-02,09:55:00,3.7795,3.7820,3.7795,3.7810,18
2012-10-02,10:00:00,3.7805,3.7820,3.7790,3.7800,38
2012-10-02,10:05:00,3.7805,3.7805,3.7790,3.7790,4
2012-10-02,10:10:00,3.7790,3.7790,3.7790,3.7790,1
2012-10-02,10:15:00,3.7780,3.7790,3.7775,3.7790,25
2012-10-02,10:20:00,3.7785,3.7785,3.7765,3.7770,47
2012-10-02,10:25:00,3.7775,3.7780,3.7775,3.7780,6
2012-10-02,10:30:00,3.7790,3.7795,3.7785,3.7785,9
2012-10-02,10:35:00,3.7785,3.7805,3.7785,3.7800,11
2012-10-02,10:40:00,3.7795,3.7795,3.7775,3.7790,20
2012-10-02,10:45:00,3.7785,3.7785,3.7785,3.7785,5
2012-10-02,10:50:00,3.7780,3.7790,3.7780,3.7790,13
2012-10-02,10:55:00,3.7790,3.7800,3.7790,3.7800,7
2012-10-02,11:00:00,3.7805,3.7805,3.7795,3.7800,19
2012-10-02,11:05:00,3.7805,3.7805,3.7805,3.7805,1
2012-10-02,11:10:00,3.7805,3.7805,3.7805,3.7805,1
2012-10-02,11:15:00,3.7800,3.7800,3.7790,3.7795,15
2012-10-02,11:20:00,3.7795,3.7810,3.7795,3.7810,5
2012-10-02,11:30:00,3.7805,3.7805,3.7805,3.7805,5
2012-10-02,11:35:00,3.7800,3.7805,3.7800,3.7805,3
2012-10-02,11:40:00,3.7810,3.7825,3.7810,3.7810,38
2012-10-02,11:45:00,3.7810,3.7820,3.7800,3.7800,11
2012-10-02,11:50:00,3.7805,3.7810,3.7775,3.7780,112
2012-10-02,11:55:00,3.7775,3.7785,3.7765,3.7765,17
2012-10-02,12:00:00,3.7765,3.7775,3.7765,3.7765,17
2012-10-02,12:05:00,3.7770,3.7770,3.7755,3.7755,17
2012-10-02,12:10:00,3.7760,3.7770,3.7755,3.7755,27
2012-10-02,12:15:00,3.7755,3.7765,3.7755,3.7765,16
2012-10-02,12:20:00,3.7765,3.7775,3.7765,3.7770,62
2012-10-02,12:25:00,3.7770,3.7775,3.7755,3.7755,93
2012-10-02,12:30:00,3.7755,3.7775,3.7725,3.7750,497
2012-10-02,12:35:00,3.7745,3.7770,3.7730,3.7755,308
2012-10-02,12:40:00,3.7755,3.7775,3.7755,3.7770,85
2012-10-02,12:45:00,3.7765,3.7780,3.7760,3.7760,80
2012-10-02,12:50:00,3.7760,3.7775,3.7750,3.7755,44
2012-10-02,12:55:00,3.7750,3.7775,3.7750,3.7775,32
2012-10-02,13:00:00,3.7760,3.7770,3.7745,3.7765,119
2012-10-02,13:05:00,3.7765,3.7780,3.7765,3.7780,7
2012-10-02,13:10:00,3.7775,3.7795,3.7770,3.7790,26
2012-10-02,13:15:00,3.7800,3.7800,3.7785,3.7795,47
2012-10-02,13:20:00,3.7795,3.7795,3.7770,3.7785,118
2012-10-02,13:25:00,3.7780,3.7790,3.7760,3.7790,109
2012-10-02,13:30:00,3.7790,3.7810,3.7790,3.7805,29
2012-10-02,13:35:00,3.7800,3.7800,3.7780,3.7780,41
2012-10-02,13:40:00,3.7780,3.7805,3.7780,3.7800,14
2012-10-02,13:45:00,3.7795,3.7795,3.7790,3.7795,13
2012-10-02,13:50:00,3.7790,3.7800,3.7790,3.7800,15
2012-10-02,13:55:00,3.7800,3.7800,3.7790,3.7790,14
2012-10-02,14:00:00,3.7790,3.7790,3.7775,3.7790,16
2012-10-02,14:05:00,3.7780,3.7790,3.7770,3.7770,19
2012-10-02,14:10:00,3.7775,3.7785,3.7765,3.7780,31
2012-10-02,14:15:00,3.7775,3.7775,3.7765,3.7775,9
2012-10-02,14:20:00,3.7785,3.7795,3.7770,3.7770,5
2012-10-02,14:25:00,3.7775,3.7790,3.7770,3.7790,18
2012-10-02,14:30:00,3.7785,3.7850,3.7785,3.7820,142
2012-10-02,14:35:00,3.7820,3.7825,3.7800,3.7810,52
2012-10-02,14:40:00,3.7815,3.7820,3.7805,3.7810,8
2012-10-02,14:45:00,3.7820,3.7835,3.7805,3.7820,41
2012-10-02,14:50:00,3.7820,3.7825,3.7810,3.7810,45
2012-10-02,14:55:00,3.7810,3.7815,3.7790,3.7795,67
2012-10-02,15:00:00,3.7790,3.7790,3.7760,3.7760,152
2012-10-02,15:05:00,3.7765,3.7765,3.7720,3.7740,219
2012-10-02,15:10:00,3.7740,3.7745,3.7680,3.7700,202
2012-10-02,15:15:00,3.7695,3.7725,3.7685,3.7720,85
2012-10-02,15:20:00,3.7715,3.7755,3.7705,3.7735,116
2012-10-02,15:25:00,3.7735,3.7780,3.7720,3.7780,83
2012-10-02,15:30:00,3.7780,3.7795,3.7760,3.7790,164
2012-10-02,15:35:00,3.7785,3.7835,3.7780,3.7820,107
2012-10-02,15:40:00,3.7820,3.7825,3.7800,3.7805,61
2012-10-02,15:45:00,3.7805,3.7810,3.7790,3.7805,94
2012-10-02,15:50:00,3.7800,3.7830,3.7795,3.7830,89
2012-10-02,15:55:00,3.7825,3.7830,3.7790,3.7790,47
2012-10-02,16:00:00,3.7790,3.7825,3.7785,3.7810,77
2012-10-02,16:05:00,3.7810,3.7830,3.7800,3.7825,52
2012-10-02,16:10:00,3.7830,3.7895,3.7820,3.7890,341
2012-10-02,16:15:00,3.7890,3.7930,3.7890,3.7930,234
2012-10-02,16:20:00,3.7930,3.8015,3.7930,3.8015,555
2012-10-02,16:25:00,3.8020,3.8025,3.7985,3.8020,211
2012-10-02,16:30:00,3.8015,3.8045,3.7985,3.7990,183
2012-10-02,16:35:00,3.7995,3.8000,3.7965,3.7970,98
2012-10-02,16:40:00,3.7975,3.8005,3.7975,3.8000,141
2012-10-02,16:45:00,3.7995,3.8030,3.7960,3.8030,133
2012-10-02,16:50:00,3.8025,3.8035,3.8020,3.8025,151
2012-10-02,16:55:00,3.8020,3.8025,3.8015,3.8020,33
2012-10-02,17:00:00,3.8015,3.8020,3.7990,3.8005,122
2012-10-02,17:05:00,3.8000,3.8010,3.7995,3.8010,56
2012-10-02,17:10:00,3.8005,3.8030,3.8000,3.8010,55
2012-10-02,17:15:00,3.8005,3.8030,3.8005,3.8005,85
2012-10-02,17:20:00,3.8000,3.8020,3.8000,3.8015,31
2012-10-02,17:25:00,3.8015,3.8020,3.8010,3.8015,28
2012-10-02,17:30:00,3.8015,3.8015,3.7995,3.8000,89
2012-10-02,17:35:00,3.7995,3.8000,3.7970,3.7985,76
2012-10-02,17:40:00,3.7990,3.8020,3.7985,3.8015,70
2012-10-02,17:45:00,3.8015,3.8015,3.8000,3.8000,18
2012-10-02,17:50:00,3.8005,3.8010,3.7985,3.7990,59
2012-10-02,17:55:00,3.7985,3.7990,3.7965,3.7970,100
2012-10-02,18:00:00,3.7970,3.7980,3.7920,3.7935,173
2012-10-02,18:05:00,3.7925,3.7965,3.7925,3.7960,45
2012-10-02,18:10:00,3.7965,3.7965,3.7940,3.7950,116
2012-10-02,18:15:00,3.7950,3.7960,3.7950,3.7950,45
2012-10-02,18:20:00,3.7945,3.7975,3.7940,3.7965,53
2012-10-02,18:25:00,3.7965,3.7975,3.7965,3.7975,65
2012-10-02,18:30:00,3.7980,3.7990,3.7970,3.7970,73
2012-10-02,18:35:00,3.7970,3.7990,3.7960,3.7975,84
2012-10-02,18:40:00,3.7970,3.7990,3.7970,3.7990,46
2012-10-02,18:45:00,3.7990,3.7995,3.7970,3.7970,48
2012-10-02,18:50:00,3.7975,3.7980,3.7940,3.7950,69
2012-10-02,18:55:00,3.7960,3.7960,3.7930,3.7930,25
2012-10-02,19:00:00,3.7930,3.7950,3.7920,3.7950,61
2012-10-02,19:05:00,3.7950,3.7955,3.7930,3.7950,129
2012-10-02,19:10:00,3.7955,3.7970,3.7950,3.7960,72
2012-10-02,19:15:00,3.7955,3.7975,3.7955,3.7970,40
2012-10-02,19:20:00,3.7970,3.7970,3.7945,3.7950,67
2012-10-02,19:25:00,3.7945,3.7980,3.7940,3.7980,153
2012-10-02,19:30:00,3.7980,3.8020,3.7965,3.8020,248
2012-10-02,19:35:00,3.8025,3.8085,3.8015,3.8060,458
2012-10-02,19:40:00,3.8060,3.8145,3.8040,3.8145,488
2012-10-02,19:45:00,3.8140,3.8175,3.8120,3.8135,393
2012-10-02,19:50:00,3.8135,3.8145,3.8115,3.8125,155
2012-10-02,19:55:00,3.8135,3.8165,3.8135,3.8160,103
2012-10-02,20:00:00,3.8155,3.8220,3.8150,3.8205,505
2012-10-02,20:05:00,3.8205,3.8225,3.8170,3.8225,471
2012-10-02,20:10:00,3.8220,3.8220,3.8160,3.8170,640
2012-10-02,20:15:00,3.8170,3.8180,3.8130,3.8150,359
2012-10-02,20:20:00,3.8150,3.8155,3.8120,3.8135,136
2012-10-02,20:25:00,3.8130,3.8130,3.8070,3.8125,644
2012-10-02,20:30:00,3.8120,3.8130,3.8085,3.8110,273
2012-10-02,20:35:00,3.8100,3.8135,3.8090,3.8095,226
2012-10-02,20:40:00,3.8095,3.8095,3.8075,3.8075,142
2012-10-02,20:45:00,3.8080,3.8100,3.8080,3.8090,140
2012-10-02,20:50:00,3.8085,3.8115,3.8085,3.8085,358
2012-10-02,20:55:00,3.8080,3.8105,3.8070,3.8085,200
2012-10-02,21:00:00,3.8080,3.8095,3.8045,3.8090,392
2012-10-02,21:05:00,3.8090,3.8090,3.8060,3.8080,209
2012-10-02,21:10:00,3.8080,3.8125,3.8075,3.8100,307
2012-10-02,21:15:00,3.8095,3.8125,3.8085,3.8115,142
2012-10-02,21:20:00,3.8115,3.8125,3.8070,3.8085,274
2012-10-02,21:25:00,3.8080,3.8110,3.8070,3.8070,241
2012-10-02,21:30:00,3.8075,3.8075,3.8020,3.8040,378
2012-10-02,21:35:00,3.8045,3.8055,3.7975,3.7995,496
2012-10-02,21:40:00,3.7995,3.8005,3.7960,3.7980,546
2012-10-02,21:45:00,3.7980,3.8030,3.7980,3.8000,315
2012-10-02,21:50:00,3.8000,3.8010,3.7970,3.8005,229
2012-10-02,21:55:00,3.8000,3.8010,3.7970,3.7990,254
2012-10-02,22:00:00,3.7990,3.7990,3.7840,3.7850,1034
2012-10-02,22:05:00,3.7850,3.7885,3.7775,3.7870,952
2012-10-02,22:10:00,3.7870,3.7875,3.7845,3.7865,281
2012-10-02,22:15:00,3.7865,3.7885,3.7835,3.7880,200
2012-10-02,22:20:00,3.7885,3.7915,3.7865,3.7900,363
2012-10-02,22:25:00,3.7900,3.7960,3.7900,3.7960,360
2012-10-02,22:30:00,3.7960,3.7985,3.7945,3.7970,320
2012-10-02,22:35:00,3.7975,3.8065,3.7975,3.8015,726
2012-10-02,22:40:00,3.8015,3.8020,3.8000,3.8010,140
2012-10-02,22:45:00,3.8000,3.8015,3.7995,3.7995,170
2012-10-02,22:50:00,3.8000,3.8015,3.7905,3.7910,642
2012-10-02,22:55:00,3.7910,3.7935,3.7895,3.7925,403
2012-10-02,23:00:00,3.7915,3.7965,3.7905,3.7960,319
2012-10-02,23:05:00,3.7955,3.7965,3.7935,3.7950,298
2012-10-02,23:10:00,3.7945,3.8025,3.7935,3.8015,467
2012-10-02,23:15:00,3.8015,3.8065,3.8005,3.8040,318
2012-10-02,23:20:00,3.8045,3.8060,3.8020,3.8055,172
2012-10-02,23:25:00,3.8050,3.8070,3.8035,3.8045,283
2012-10-02,23:30:00,3.8055,3.8180,3.8045,3.8110,852
2012-10-02,23:35:00,3.8110,3.8125,3.8030,3.8030,424
2012-10-02,23:40:00,3.8035,3.8035,3.7970,3.8030,542
2012-10-02,23:45:00,3.8035,3.8035,3.7985,3.8015,162
2012-10-02,23:50:00,3.8015,3.8030,3.7970,3.7975,291
2012-10-02,23:55:00,3.7975,3.8015,3.7945,3.7980,226
2012-10-03,00:00:00,3.7975,3.8000,3.7960,3.7980,137
2012-10-03,00:05:00,3.7985,3.8005,3.7970,3.8005,108
2012-10-03,00:10:00,3.7995,3.8030,3.7980,3.8020,206
2012-10-03,00:15:00,3.8020,3.8030,3.7990,3.8005,120
2012-10-03,00:20:00,3.8010,3.8020,3.8005,3.8005,30
2012-10-03,00:25:00,3.8005,3.8015,3.7970,3.8015,105
2012-10-03,00:30:00,3.8010,3.8020,3.7970,3.7975,134
2012-10-03,00:35:00,3.7980,3.8020,3.7975,3.7985,122
2012-10-03,00:40:00,3.7980,3.7990,3.7965,3.7970,118
2012-10-03,00:45:00,3.7970,3.7980,3.7955,3.7970,151
2012-10-03,00:50:00,3.7970,3.7980,3.7960,3.7970,101
2012-10-03,00:55:00,3.7970,3.8015,3.7970,3.8010,898
2012-10-03,01:00:00,3.8010,3.8010,3.7970,3.7990,145
2012-10-03,01:05:00,3.7990,3.8005,3.7970,3.7995,96
2012-10-03,01:10:00,3.7995,3.7995,3.7980,3.7990,40
2012-10-03,01:15:00,3.7990,3.7990,3.7970,3.7970,48
2012-10-03,01:20:00,3.7975,3.7980,3.7955,3.7980,77
2012-10-03,01:25:00,3.7975,3.7975,3.7945,3.7950,235
2012-10-03,01:30:00,3.7950,3.7960,3.7935,3.7950,103
2012-10-03,01:35:00,3.7950,3.7975,3.7945,3.7975,48
2012-10-03,01:40:00,3.7980,3.7995,3.7960,3.7970,71
2012-10-03,01:45:00,3.7965,3.7970,3.7950,3.7965,36
2012-10-03,01:50:00,3.7965,3.7965,3.7945,3.7945,47
2012-10-03,01:55:00,3.7945,3.7945,3.7925,3.7940,109
2012-10-03,02:00:00,3.7945,3.7955,3.7935,3.7950,70
2012-10-03,02:05:00,3.7945,3.7950,3.7920,3.7940,38
2012-10-03,02:10:00,3.7945,3.7945,3.7930,3.7930,30
2012-10-03,02:15:00,3.7940,3.7945,3.7940,3.7940,5
2012-10-03,02:20:00,3.7935,3.7945,3.7935,3.7935,17
2012-10-03,02:25:00,3.7925,3.7930,3.7875,3.7880,147
2012-10-03,02:30:00,3.7880,3.7915,3.7875,3.7910,107
2012-10-03,02:35:00,3.7900,3.7915,3.7900,3.7900,27
2012-10-03,02:40:00,3.7900,3.7925,3.7900,3.7925,21
2012-10-03,02:45:00,3.7910,3.7920,3.7885,3.7905,59
2012-10-03,02:50:00,3.7910,3.7925,3.7890,3.7910,33
2012-10-03,02:55:00,3.7910,3.7910,3.7885,3.7895,62
2012-10-03,03:00:00,3.7880,3.7890,3.7870,3.7880,77
2012-10-03,03:05:00,3.7875,3.7920,3.7875,3.7920,36
2012-10-03,03:10:00,3.7925,3.7935,3.7915,3.7930,69
2012-10-03,03:15:00,3.7920,3.7925,3.7915,3.7915,27
2012-10-03,03:20:00,3.7925,3.7940,3.7920,3.7940,23
2012-10-03,03:25:00,3.7940,3.7955,3.7935,3.7945,35
2012-10-03,03:30:00,3.7955,3.8010,3.7930,3.7935,24
2012-10-03,03:35:00,3.7925,3.7935,3.7915,3.7930,45
2012-10-03,03:40:00,3.7910,3.7940,3.7910,3.7940,33
2012-10-03,03:45:00,3.7940,3.7950,3.7915,3.7935,61
2012-10-03,03:50:00,3.7920,3.7935,3.7910,3.7935,20
2012-10-03,03:55:00,3.7935,3.7945,3.7920,3.7945,38
2012-10-03,04:00:00,3.7945,3.7965,3.7940,3.7960,46
2012-10-03,04:05:00,3.7955,3.7965,3.7945,3.7950,7
2012-10-03,04:10:00,3.7950,3.7950,3.7940,3.7940,7
2012-10-03,04:15:00,3.7940,3.7950,3.7940,3.7950,3
2012-10-03,04:20:00,3.7940,3.7940,3.7940,3.7940,11
2012-10-03,04:25:00,3.7945,3.7945,3.7940,3.7940,10
2012-10-03,04:30:00,3.7940,3.7950,3.7940,3.7945,16
2012-10-03,04:35:00,3.7950,3.7960,3.7950,3.7960,9
2012-10-03,04:40:00,3.7965,3.7965,3.7960,3.7965,8
2012-10-03,04:45:00,3.7960,3.7965,3.7960,3.7965,9
2012-10-03,04:50:00,3.7970,3.7970,3.7955,3.7960,21
2012-10-03,04:55:00,3.7950,3.7950,3.7945,3.7945,5
2012-10-03,05:00:00,3.7950,3.7950,3.7945,3.7945,2
2012-10-03,05:10:00,3.7950,3.7960,3.7950,3.7950,5
2012-10-03,06:00:00,3.7935,3.7945,3.7900,3.7910,38
2012-10-03,06:05:00,3.7915,3.7930,3.7915,3.7930,6
2012-10-03,06:10:00,3.7920,3.7920,3.7910,3.7910,2
2012-10-03,06:15:00,3.7915,3.7915,3.7915,3.7915,4
2012-10-03,06:20:00,3.7905,3.7905,3.7890,3.7900,25
2012-10-03,06:25:00,3.7910,3.7915,3.7910,3.7915,2
2012-10-03,06:30:00,3.7920,3.7920,3.7910,3.7910,3
2012-10-03,06:35:00,3.7910,3.7920,3.7910,3.7915,6
2012-10-03,06:40:00,3.7915,3.7920,3.7915,3.7920,3
2012-10-03,06:45:00,3.7910,3.7925,3.7910,3.7925,9
2012-10-03,06:50:00,3.7915,3.7930,3.7915,3.7920,12
2012-10-03,06:55:00,3.7915,3.7930,3.7915,3.7930,15
2012-10-03,07:00:00,3.7915,3.7915,3.7900,3.7905,18
2012-10-03,07:10:00,3.7905,3.7905,3.7880,3.7880,23
2012-10-03,07:15:00,3.7890,3.7895,3.7890,3.7895,13
2012-10-03,07:25:00,3.7895,3.7900,3.7895,3.7895,4
2012-10-03,07:30:00,3.7900,3.7910,3.7890,3.7895,9
2012-10-03,07:35:00,3.7890,3.7890,3.7860,3.7860,64
2012-10-03,07:40:00,3.7860,3.7860,3.7860,3.7860,4
2012-10-03,07:45:00,3.7865,3.7870,3.7860,3.7860,16
2012-10-03,07:50:00,3.7870,3.7870,3.7870,3.7870,26
2012-10-03,07:55:00,3.7870,3.7870,3.7865,3.7870,9
2012-10-03,08:00:00,3.7875,3.7885,3.7870,3.7870,40
2012-10-03,08:05:00,3.7880,3.7885,3.7875,3.7880,20
2012-10-03,08:10:00,3.7880,3.7880,3.7880,3.7880,14
2012-10-03,08:15:00,3.7875,3.7880,3.7870,3.7870,7
2012-10-03,08:20:00,3.7880,3.7885,3.7870,3.7885,16
2012-10-03,08:25:00,3.7880,3.7880,3.7870,3.7875,14
2012-10-03,08:35:00,3.7865,3.7865,3.7865,3.7865,1
2012-10-03,08:40:00,3.7880,3.7880,3.7855,3.7855,52
2012-10-03,08:45:00,3.7855,3.7855,3.7840,3.7855,53
2012-10-03,08:50:00,3.7860,3.7870,3.7860,3.7860,16
2012-10-03,08:55:00,3.7860,3.7860,3.7860,3.7860,6
2012-10-03,09:00:00,3.7855,3.7865,3.7840,3.7840,21
2012-10-03,09:05:00,3.7840,3.7845,3.7830,3.7845,32
2012-10-03,09:10:00,3.7840,3.7840,3.7835,3.7835,13
2012-10-03,09:15:00,3.7830,3.7845,3.7830,3.7840,12
2012-10-03,09:20:00,3.7850,3.7850,3.7840,3.7850,12
2012-10-03,09:25:00,3.7850,3.7880,3.7850,3.7870,101
2012-10-03,09:30:00,3.7875,3.7880,3.7825,3.7860,73
2012-10-03,09:35:00,3.7840,3.7845,3.7840,3.7845,2
2012-10-03,09:40:00,3.7845,3.7850,3.7835,3.7840,10
2012-10-03,09:45:00,3.7840,3.7865,3.7840,3.7855,17
2012-10-03,09:50:00,3.7870,3.7885,3.7860,3.7885,45
2012-10-03,09:55:00,3.7885,3.7895,3.7870,3.7885,52
2012-10-03,10:00:00,3.7875,3.7895,3.7875,3.7890,26
2012-10-03,10:05:00,3.7890,3.7890,3.7875,3.7880,25
2012-10-03,10:10:00,3.7880,3.7890,3.7880,3.7890,21
2012-10-03,10:15:00,3.7890,3.7890,3.7880,3.7880,8
2012-10-03,10:25:00,3.7875,3.7880,3.7860,3.7880,50
2012-10-03,10:30:00,3.7870,3.7870,3.7865,3.7865,16
2012-10-03,10:35:00,3.7875,3.7875,3.7850,3.7855,28
2012-10-03,10:40:00,3.7860,3.7870,3.7860,3.7865,17
2012-10-03,10:45:00,3.7860,3.7860,3.7825,3.7825,119
2012-10-03,10:50:00,3.7825,3.7830,3.7820,3.7820,44
2012-10-03,10:55:00,3.7815,3.7825,3.7810,3.7820,70
2012-10-03,11:00:00,3.7815,3.7820,3.7765,3.7785,278
2012-10-03,11:05:00,3.7780,3.7780,3.7775,3.7775,53
2012-10-03,11:10:00,3.7770,3.7790,3.7765,3.7790,57
2012-10-03,11:15:00,3.7790,3.7790,3.7780,3.7790,39
2012-10-03,11:20:00,3.7780,3.7780,3.7780,3.7780,28
2012-10-03,11:25:00,3.7775,3.7780,3.7770,3.7770,35
2012-10-03,11:30:00,3.7770,3.7770,3.7755,3.7770,89
2012-10-03,11:35:00,3.7770,3.7785,3.7765,3.7775,58
2012-10-03,11:40:00,3.7775,3.7790,3.7765,3.7775,36
2012-10-03,11:45:00,3.7775,3.7800,3.7775,3.7800,27
2012-10-03,11:50:00,3.7795,3.7810,3.7790,3.7795,32
2012-10-03,11:55:00,3.7785,3.7795,3.7785,3.7795,10
2012-10-03,12:00:00,3.7785,3.7790,3.7775,3.7785,165
2012-10-03,12:05:00,3.7790,3.7800,3.7775,3.7795,24
2012-10-03,12:10:00,3.7795,3.7795,3.7790,3.7790,17
2012-10-03,12:15:00,3.7790,3.7800,3.7780,3.7790,46
2012-10-03,12:20:00,3.7790,3.7810,3.7790,3.7810,18
2012-10-03,12:25:00,3.7805,3.7805,3.7780,3.7785,38
2012-10-03,12:30:00,3.7775,3.7780,3.7760,3.7775,74
2012-10-03,12:35:00,3.7775,3.7780,3.7755,3.7755,35
2012-10-03,12:40:00,3.7760,3.7765,3.7745,3.7750,53
2012-10-03,12:45:00,3.7750,3.7755,3.7735,3.7745,89
2012-10-03,12:50:00,3.7750,3.7770,3.7745,3.7760,67
2012-10-03,12:55:00,3.7765,3.7780,3.7760,3.7775,40
2012-10-03,13:00:00,3.7770,3.7790,3.7760,3.7785,91
2012-10-03,13:05:00,3.7785,3.7795,3.7775,3.7790,47
2012-10-03,13:10:00,3.7795,3.7795,3.7780,3.7795,101
2012-10-03,13:15:00,3.7795,3.7815,3.7785,3.7815,94
2012-10-03,13:20:00,3.7810,3.7825,3.7795,3.7800,56
2012-10-03,13:25:00,3.7800,3.7815,3.7800,3.7805,78
2012-10-03,13:30:00,3.7805,3.7810,3.7790,3.7805,60
2012-10-03,13:35:00,3.7800,3.7800,3.7765,3.7765,104
2012-10-03,13:40:00,3.7765,3.7815,3.7765,3.7815,73
2012-10-03,13:45:00,3.7805,3.7810,3.7805,3.7810,22
2012-10-03,13:50:00,3.7810,3.7830,3.7810,3.7815,30
2012-10-03,13:55:00,3.7820,3.7820,3.7810,3.7815,9
2012-10-03,14:00:00,3.7810,3.7810,3.7780,3.7780,136
2012-10-03,14:05:00,3.7785,3.7785,3.7760,3.7765,149
2012-10-03,14:10:00,3.7765,3.7775,3.7750,3.7750,36
2012-10-03,14:15:00,3.7750,3.7750,3.7710,3.7740,291
2012-10-03,14:20:00,3.7730,3.7750,3.7725,3.7750,39
2012-10-03,14:25:00,3.7740,3.7745,3.7730,3.7730,41
2012-10-03,14:30:00,3.7730,3.7735,3.7705,3.7725,121
2012-10-03,14:35:00,3.7725,3.7725,3.7705,3.7715,76
2012-10-03,14:40:00,3.7720,3.7755,3.7720,3.7740,112
2012-10-03,14:45:00,3.7745,3.7750,3.7710,3.7710,137
2012-10-03,14:50:00,3.7710,3.7745,3.7700,3.7730,272
2012-10-03,14:55:00,3.7730,3.7740,3.7710,3.7740,39
2012-10-03,15:00:00,3.7740,3.7740,3.7690,3.7700,167
2012-10-03,15:05:00,3.7700,3.7715,3.7675,3.7685,137
2012-10-03,15:10:00,3.7690,3.7695,3.7625,3.7635,374
2012-10-03,15:15:00,3.7635,3.7710,3.7620,3.7710,256
2012-10-03,15:20:00,3.7705,3.7705,3.7685,3.7690,88
2012-10-03,15:25:00,3.7690,3.7690,3.7675,3.7680,52
2012-10-03,15:30:00,3.7675,3.7705,3.7675,3.7685,55
2012-10-03,15:35:00,3.7685,3.7705,3.7685,3.7700,46
2012-10-03,15:40:00,3.7705,3.7750,3.7695,3.7730,101
2012-10-03,15:45:00,3.7735,3.7745,3.7720,3.7740,176
2012-10-03,15:50:00,3.7740,3.7795,3.7740,3.7765,465
2012-10-03,15:55:00,3.7765,3.7775,3.7760,3.7765,43
2012-10-03,16:00:00,3.7765,3.7795,3.7760,3.7765,130
2012-10-03,16:05:00,3.7765,3.7845,3.7760,3.7830,235
2012-10-03,16:10:00,3.7835,3.7865,3.7820,3.7855,130
2012-10-03,16:15:00,3.7860,3.7870,3.7825,3.7825,155
2012-10-03,16:20:00,3.7830,3.7830,3.7815,3.7820,83
2012-10-03,16:25:00,3.7820,3.7820,3.7790,3.7815,58
2012-10-03,16:30:00,3.7820,3.7835,3.7765,3.7780,106
2012-10-03,16:35:00,3.7780,3.7790,3.7765,3.7765,35
2012-10-03,16:40:00,3.7770,3.7795,3.7765,3.7795,48
2012-10-03,16:45:00,3.7795,3.7840,3.7795,3.7830,106
2012-10-03,16:50:00,3.7830,3.7850,3.7830,3.7830,71
2012-10-03,16:55:00,3.7830,3.7830,3.7800,3.7800,56
2012-10-03,17:00:00,3.7800,3.7850,3.7790,3.7850,115
2012-10-03,17:05:00,3.7850,3.7865,3.7805,3.7810,157
2012-10-03,17:10:00,3.7805,3.7830,3.7785,3.7825,147
2012-10-03,17:15:00,3.7820,3.7835,3.7800,3.7805,72
2012-10-03,17:20:00,3.7810,3.7840,3.7800,3.7835,92
2012-10-03,17:25:00,3.7835,3.7850,3.7830,3.7835,36
2012-10-03,17:30:00,3.7835,3.7840,3.7820,3.7825,50
2012-10-03,17:35:00,3.7825,3.7855,3.7820,3.7840,72
2012-10-03,17:40:00,3.7840,3.7850,3.7840,3.7845,54
2012-10-03,17:45:00,3.7850,3.7855,3.7815,3.7825,135
2012-10-03,17:50:00,3.7825,3.7840,3.7820,3.7830,55
2012-10-03,17:55:00,3.7830,3.7835,3.7820,3.7825,44
2012-10-03,18:00:00,3.7825,3.7830,3.7820,3.7825,16
2012-10-03,18:05:00,3.7825,3.7850,3.7825,3.7850,34
2012-10-03,18:10:00,3.7855,3.7860,3.7835,3.7840,70
2012-10-03,18:15:00,3.7840,3.7870,3.7840,3.7865,89
2012-10-03,18:20:00,3.7855,3.7865,3.7845,3.7855,63
2012-10-03,18:25:00,3.7855,3.7865,3.7855,3.7860,15
2012-10-03,18:30:00,3.7860,3.7865,3.7830,3.7835,70
2012-10-03,18:35:00,3.7835,3.7855,3.7835,3.7845,45
2012-10-03,18:40:00,3.7850,3.7865,3.7850,3.7850,61
2012-10-03,18:45:00,3.7850,3.7850,3.7820,3.7825,55
2012-10-03,18:50:00,3.7830,3.7860,3.7805,3.7855,169
2012-10-03,18:55:00,3.7855,3.7855,3.7815,3.7825,79
2012-10-03,19:00:00,3.7825,3.7825,3.7795,3.7810,163
2012-10-03,19:05:00,3.7810,3.7815,3.7750,3.7765,219
2012-10-03,19:10:00,3.7760,3.7760,3.7730,3.7755,141
2012-10-03,19:15:00,3.7760,3.7760,3.7725,3.7750,208
2012-10-03,19:20:00,3.7760,3.7765,3.7750,3.7760,57
2012-10-03,19:25:00,3.7770,3.7800,3.7770,3.7785,166
2012-10-03,19:30:00,3.7790,3.7825,3.7750,3.7790,191
2012-10-03,19:35:00,3.7785,3.7795,3.7735,3.7760,343
2012-10-03,19:40:00,3.7765,3.7785,3.7765,3.7780,55
2012-10-03,19:45:00,3.7780,3.7785,3.7770,3.7785,69
2012-10-03,19:50:00,3.7785,3.7790,3.7765,3.7765,75
2012-10-03,19:55:00,3.7760,3.7775,3.7755,3.7760,89
2012-10-03,20:00:00,3.7760,3.7785,3.7760,3.7785,144
2012-10-03,20:05:00,3.7785,3.7785,3.7720,3.7745,400
2012-10-03,20:10:00,3.7745,3.7755,3.7680,3.7740,806
2012-10-03,20:15:00,3.7745,3.7860,3.7745,3.7820,731
2012-10-03,20:20:00,3.7815,3.7855,3.7785,3.7855,365
2012-10-03,20:25:00,3.7850,3.7900,3.7845,3.7870,424
2012-10-03,20:30:00,3.7875,3.7885,3.7820,3.7820,161
2012-10-03,20:35:00,3.7815,3.7840,3.7785,3.7805,378
2012-10-03,20:40:00,3.7800,3.7810,3.7725,3.7735,687
2012-10-03,20:45:00,3.7735,3.7745,3.7705,3.7735,441
2012-10-03,20:50:00,3.7730,3.7735,3.7685,3.7685,375
2012-10-03,20:55:00,3.7685,3.7730,3.7670,3.7670,820
2012-10-03,21:00:00,3.7670,3.7725,3.7665,3.7715,592
2012-10-03,21:05:00,3.7705,3.7735,3.7690,3.7730,292
2012-10-03,21:10:00,3.7735,3.7750,3.7700,3.7745,261
2012-10-03,21:15:00,3.7740,3.7775,3.7740,3.7765,224
2012-10-03,21:20:00,3.7760,3.7775,3.7755,3.7770,135
2012-10-03,21:25:00,3.7770,3.7785,3.7750,3.7780,513
2012-10-03,21:30:00,3.7785,3.7785,3.7745,3.7770,439
2012-10-03,21:35:00,3.7765,3.7775,3.7735,3.7745,238
2012-10-03,21:40:00,3.7740,3.7765,3.7725,3.7725,254
2012-10-03,21:45:00,3.7725,3.7745,3.7690,3.7710,399
2012-10-03,21:50:00,3.7710,3.7730,3.7700,3.7710,193
2012-10-03,21:55:00,3.7710,3.7710,3.7665,3.7695,352
2012-10-03,22:00:00,3.7700,3.7735,3.7625,3.7640,791
2012-10-03,22:05:00,3.7650,3.7670,3.7610,3.7660,500
2012-10-03,22:10:00,3.7660,3.7680,3.7640,3.7670,292
2012-10-03,22:15:00,3.7675,3.7770,3.7675,3.7755,861
2012-10-03,22:20:00,3.7755,3.7775,3.7710,3.7725,267
2012-10-03,22:25:00,3.7735,3.7770,3.7725,3.7745,184
2012-10-03,22:30:00,3.7750,3.7770,3.7715,3.7735,373
2012-10-03,22:35:00,3.7735,3.7755,3.7725,3.7745,120
2012-10-03,22:40:00,3.7740,3.7740,3.7670,3.7715,351
2012-10-03,22:45:00,3.7725,3.7735,3.7680,3.7695,333
2012-10-03,22:50:00,3.7700,3.7720,3.7680,3.7685,340
2012-10-03,22:55:00,3.7685,3.7710,3.7685,3.7695,123
2012-10-03,23:00:00,3.7695,3.7740,3.7690,3.7735,358
2012-10-03,23:05:00,3.7735,3.7755,3.7730,3.7745,190
2012-10-03,23:10:00,3.7750,3.7815,3.7750,3.7785,483
2012-10-03,23:15:00,3.7790,3.7800,3.7770,3.7770,168
2012-10-03,23:20:00,3.7770,3.7790,3.7750,3.7770,106
2012-10-03,23:25:00,3.7770,3.7775,3.7745,3.7760,94
2012-10-03,23:30:00,3.7755,3.7780,3.7750,3.7780,148
2012-10-03,23:35:00,3.7785,3.7785,3.7760,3.7775,253
2012-10-03,23:40:00,3.7775,3.7805,3.7775,3.7805,110
2012-10-03,23:45:00,3.7805,3.7850,3.7800,3.7840,522
2012-10-03,23:50:00,3.7835,3.7850,3.7805,3.7805,171
2012-10-03,23:55:00,3.7810,3.7830,3.7805,3.7820,132
2012-10-04,00:00:00,3.7820,3.7845,3.7815,3.7840,199
2012-10-04,00:05:00,3.7845,3.7850,3.7815,3.7820,110
2012-10-04,00:10:00,3.7820,3.7825,3.7810,3.7815,55
2012-10-04,00:15:00,3.7820,3.7830,3.7815,3.7825,41
2012-10-04,00:20:00,3.7820,3.7830,3.7815,3.7820,63
2012-10-04,00:25:00,3.7825,3.7825,3.7810,3.7820,68
2012-10-04,00:30:00,3.7825,3.7835,3.7815,3.7815,94
2012-10-04,00:35:00,3.7825,3.7830,3.7810,3.7830,92
2012-10-04,00:40:00,3.7830,3.7830,3.7810,3.7815,115
2012-10-04,00:45:00,3.7820,3.7830,3.7810,3.7810,130
2012-10-04,00:50:00,3.7810,3.7830,3.7805,3.7825,144
2012-10-04,00:55:00,3.7825,3.7845,3.7820,3.7840,921
2012-10-04,01:00:00,3.7840,3.7845,3.7810,3.7825,413
2012-10-04,01:05:00,3.7830,3.7830,3.7820,3.7820,38
2012-10-04,01:10:00,3.7815,3.7830,3.7815,3.7820,133
2012-10-04,01:15:00,3.7820,3.7820,3.7805,3.7810,113
2012-10-04,01:20:00,3.7810,3.7820,3.7805,3.7815,100
2012-10-04,01:25:00,3.7810,3.7820,3.7810,3.7820,111
2012-10-04,01:30:00,3.7815,3.7820,3.7800,3.7800,110
2012-10-04,01:35:00,3.7800,3.7810,3.7780,3.7780,206
2012-10-04,01:40:00,3.7780,3.7790,3.7770,3.7790,158
2012-10-04,01:45:00,3.7795,3.7810,3.7785,3.7805,46
2012-10-04,01:50:00,3.7800,3.7810,3.7795,3.7795,28
2012-10-04,01:55:00,3.7800,3.7810,3.7775,3.7795,127
2012-10-04,02:00:00,3.7795,3.7795,3.7765,3.7765,43
2012-10-04,02:05:00,3.7775,3.7780,3.7740,3.7760,82
2012-10-04,02:10:00,3.7755,3.7790,3.7755,3.7790,27
2012-10-04,02:15:00,3.7780,3.7780,3.7730,3.7745,145
2012-10-04,02:20:00,3.7760,3.7760,3.7720,3.7720,65
2012-10-04,02:25:00,3.7715,3.7720,3.7690,3.7695,134
2012-10-04,02:30:00,3.7710,3.7725,3.7695,3.7715,27
2012-10-04,02:35:00,3.7715,3.7735,3.7715,3.7715,63
2012-10-04,02:40:00,3.7705,3.7705,3.7700,3.7705,20
2012-10-04,02:45:00,3.7705,3.7710,3.7695,3.7695,24
2012-10-04,02:50:00,3.7700,3.7720,3.7695,3.7695,13
2012-10-04,02:55:00,3.7695,3.7695,3.7685,3.7685,18
2012-10-04,03:00:00,3.7680,3.7685,3.7675,3.7675,50
2012-10-04,03:05:00,3.7680,3.7680,3.7660,3.7660,15
2012-10-04,03:10:00,3.7660,3.7675,3.7645,3.7675,75
2012-10-04,03:15:00,3.7675,3.7690,3.7670,3.7680,28
2012-10-04,03:20:00,3.7680,3.7680,3.7665,3.7670,83
2012-10-04,03:25:00,3.7670,3.7670,3.7660,3.7665,78
2012-10-04,03:30:00,3.7665,3.7670,3.7660,3.7670,25
2012-10-04,03:35:00,3.7670,3.7670,3.7650,3.7655,30
2012-10-04,03:40:00,3.7660,3.7660,3.7655,3.7660,36
2012-10-04,03:45:00,3.7655,3.7665,3.7655,3.7665,35
2012-10-04,03:50:00,3.7675,3.7680,3.7660,3.7660,47
2012-10-04,03:55:00,3.7665,3.7690,3.7665,3.7675,20
2012-10-04,04:00:00,3.7680,3.7680,3.7660,3.7665,30
2012-10-04,04:05:00,3.7660,3.7675,3.7660,3.7660,34
2012-10-04,04:10:00,3.7655,3.7655,3.7655,3.7655,3
2012-10-04,04:15:00,3.7655,3.7670,3.7655,3.7665,19
2012-10-04,04:20:00,3.7675,3.7705,3.7670,3.7700,98
2012-10-04,04:25:00,3.7700,3.7700,3.7685,3.7685,22
2012-10-04,04:30:00,3.7685,3.7685,3.7670,3.7675,43
2012-10-04,04:35:00,3.7675,3.7675,3.7675,3.7675,5
2012-10-04,04:40:00,3.7675,3.7675,3.7665,3.7665,25
2012-10-04,04:45:00,3.7670,3.7675,3.7665,3.7670,23
2012-10-04,04:50:00,3.7675,3.7675,3.7670,3.7675,31
2012-10-04,04:55:00,3.7690,3.7700,3.7685,3.7685,19
2012-10-04,05:00:00,3.7700,3.7705,3.7690,3.7705,8
2012-10-04,05:05:00,3.7705,3.7710,3.7700,3.7710,5
2012-10-04,05:10:00,3.7705,3.7715,3.7705,3.7715,6
2012-10-04,06:00:00,3.7730,3.7730,3.7675,3.7695,70
2012-10-04,06:05:00,3.7700,3.7700,3.7695,3.7695,4
2012-10-04,06:10:00,3.7710,3.7710,3.7690,3.7700,66
2012-10-04,06:15:00,3.7695,3.7700,3.7695,3.7700,9
2012-10-04,06:20:00,3.7700,3.7720,3.7700,3.7720,10
2012-10-04,06:25:00,3.7725,3.7730,3.7725,3.7725,5
2012-10-04,06:30:00,3.7730,3.7730,3.7730,3.7730,2
2012-10-04,06:35:00,3.7730,3.7770,3.7730,3.7765,32
2012-10-04,06:40:00,3.7745,3.7760,3.7745,3.7750,12
2012-10-04,06:45:00,3.7760,3.7760,3.7760,3.7760,1
2012-10-04,06:50:00,3.7760,3.7780,3.7760,3.7780,21
2012-10-04,06:55:00,3.7775,3.7775,3.7775,3.7775,3
2012-10-04,07:00:00,3.7775,3.7795,3.7775,3.7785,22
2012-10-04,07:05:00,3.7770,3.7780,3.7770,3.7780,30
2012-10-04,07:10:00,3.7780,3.7790,3.7780,3.7790,17
2012-10-04,07:15:00,3.7795,3.7795,3.7790,3.7790,2
2012-10-04,07:20:00,3.7795,3.7820,3.7795,3.7820,52
2012-10-04,07:25:00,3.7815,3.7825,3.7815,3.7815,26
2012-10-04,07:30:00,3.7815,3.7835,3.7800,3.7835,89
2012-10-04,07:35:00,3.7830,3.7840,3.7830,3.7835,53
2012-10-04,07:40:00,3.7835,3.7845,3.7830,3.7835,35
2012-10-04,07:45:00,3.7845,3.7845,3.7830,3.7835,17
2012-10-04,07:50:00,3.7830,3.7840,3.7830,3.7830,19
2012-10-04,07:55:00,3.7830,3.7835,3.7830,3.7830,25
2012-10-04,08:00:00,3.7830,3.7835,3.7810,3.7830,171
2012-10-04,08:05:00,3.7830,3.7840,3.7790,3.7790,392
2012-10-04,08:10:00,3.7795,3.7810,3.7775,3.7790,257
2012-10-04,08:15:00,3.7785,3.7785,3.7770,3.7775,59
2012-10-04,08:20:00,3.7775,3.7790,3.7770,3.7770,22
2012-10-04,08:25:00,3.7775,3.7780,3.7775,3.7780,3
2012-10-04,08:30:00,3.7785,3.7800,3.7785,3.7795,35
2012-10-04,08:35:00,3.7790,3.7795,3.7790,3.7795,5
2012-10-04,08:40:00,3.7790,3.7800,3.7790,3.7790,7
2012-10-04,08:45:00,3.7810,3.7810,3.7785,3.7785,8
2012-10-04,08:50:00,3.7790,3.7795,3.7790,3.7795,3
2012-10-04,08:55:00,3.7780,3.7795,3.7770,3.7785,28
2012-10-04,09:00:00,3.7790,3.7805,3.7790,3.7805,26
2012-10-04,09:05:00,3.7805,3.7805,3.7795,3.7795,16
2012-10-04,09:10:00,3.7785,3.7785,3.7765,3.7765,23
2012-10-04,09:15:00,3.7775,3.7775,3.7760,3.7765,15
2012-10-04,09:20:00,3.7760,3.7760,3.7745,3.7750,20
2012-10-04,09:25:00,3.7740,3.7750,3.7710,3.7720,116
2012-10-04,09:30:00,3.7715,3.7740,3.7705,3.7720,53
2012-10-04,09:35:00,3.7720,3.7720,3.7700,3.7700,41
2012-10-04,09:40:00,3.7705,3.7715,3.7700,3.7715,12
2012-10-04,09:45:00,3.7715,3.7715,3.7695,3.7695,78
2012-10-04,09:50:00,3.7705,3.7705,3.7665,3.7665,122
2012-10-04,09:55:00,3.7670,3.7680,3.7665,3.7675,13
2012-10-04,10:00:00,3.7670,3.7675,3.7660,3.7675,50
2012-10-04,10:05:00,3.7675,3.7695,3.7675,3.7680,40
2012-10-04,10:10:00,3.7690,3.7690,3.7680,3.7685,11
2012-10-04,10:15:00,3.7690,3.7690,3.7685,3.7690,7
2012-10-04,10:20:00,3.7690,3.7730,3.7690,3.7725,158
2012-10-04,10:25:00,3.7715,3.7750,3.7715,3.7750,280
2012-10-04,10:30:00,3.7755,3.7775,3.7745,3.7765,165
2012-10-04,10:35:00,3.7765,3.7790,3.7750,3.7785,236
2012-10-04,10:40:00,3.7790,3.7800,3.7780,3.7780,28
2012-10-04,10:45:00,3.7780,3.7780,3.7760,3.7770,29
2012-10-04,10:50:00,3.7765,3.7765,3.7715,3.7730,107
2012-10-04,10:55:00,3.7725,3.7770,3.7725,3.7765,52
2012-10-04,11:00:00,3.7760,3.7785,3.7755,3.7760,107
2012-10-04,11:05:00,3.7765,3.7775,3.7755,3.7765,137
2012-10-04,11:10:00,3.7760,3.7775,3.7755,3.7760,142
2012-10-04,11:15:00,3.7765,3.7765,3.7755,3.7755,40
2012-10-04,11:20:00,3.7760,3.7760,3.7740,3.7745,40
2012-10-04,11:25:00,3.7750,3.7755,3.7745,3.7755,31
2012-10-04,11:30:00,3.7760,3.7780,3.7760,3.7780,31
2012-10-04,11:35:00,3.7780,3.7790,3.7780,3.7780,21
2012-10-04,11:40:00,3.7785,3.7790,3.7780,3.7780,11
2012-10-04,11:45:00,3.7780,3.7780,3.7750,3.7750,19
2012-10-04,11:50:00,3.7755,3.7770,3.7755,3.7770,10
2012-10-04,11:55:00,3.7770,3.7790,3.7770,3.7785,21
2012-10-04,12:00:00,3.7785,3.7785,3.7775,3.7775,11
2012-10-04,12:05:00,3.7780,3.7780,3.7770,3.7770,4
2012-10-04,12:10:00,3.7775,3.7780,3.7775,3.7780,6
2012-10-04,12:15:00,3.7785,3.7790,3.7785,3.7785,17
2012-10-04,12:20:00,3.7790,3.7800,3.7790,3.7800,36
2012-10-04,12:25:00,3.7795,3.7800,3.7790,3.7790,31
2012-10-04,12:30:00,3.7785,3.7850,3.7785,3.7845,226
2012-10-04,12:35:00,3.7840,3.7850,3.7825,3.7840,47
2012-10-04,12:40:00,3.7840,3.7845,3.7820,3.7820,34
2012-10-04,12:45:00,3.7820,3.7840,3.7820,3.7835,30
2012-10-04,12:50:00,3.7840,3.7845,3.7830,3.7845,37
2012-10-04,12:55:00,3.7845,3.7845,3.7820,3.7835,44
2012-10-04,13:00:00,3.7835,3.7840,3.7825,3.7830,60
2012-10-04,13:05:00,3.7825,3.7830,3.7810,3.7810,25
2012-10-04,13:10:00,3.7825,3.7840,3.7820,3.7830,51
2012-10-04,13:15:00,3.7820,3.7825,3.7820,3.7825,3
2012-10-04,13:20:00,3.7830,3.7840,3.7830,3.7830,15
2012-10-04,13:25:00,3.7830,3.7830,3.7825,3.7830,10
2012-10-04,13:30:00,3.7830,3.7835,3.7820,3.7820,39
2012-10-04,13:35:00,3.7825,3.7830,3.7820,3.7825,29
2012-10-04,13:40:00,3.7835,3.7845,3.7825,3.7835,18
2012-10-04,13:45:00,3.7835,3.7835,3.7820,3.7820,42
2012-10-04,13:50:00,3.7825,3.7825,3.7810,3.7810,14
2012-10-04,13:55:00,3.7810,3.7830,3.7810,3.7820,40
2012-10-04,14:00:00,3.7820,3.7820,3.7800,3.7815,34
2012-10-04,14:05:00,3.7815,3.7825,3.7815,3.7815,24
2012-10-04,14:10:00,3.7825,3.7835,3.7820,3.7825,11
2012-10-04,14:15:00,3.7825,3.7835,3.7825,3.7830,17
2012-10-04,14:20:00,3.7835,3.7850,3.7830,3.7830,48
2012-10-04,14:25:00,3.7840,3.7855,3.7830,3.7850,113
2012-10-04,14:30:00,3.7855,3.7895,3.7855,3.7880,284
2012-10-04,14:35:00,3.7880,3.7965,3.7880,3.7945,585
2012-10-04,14:40:00,3.7940,3.7960,3.7930,3.7940,97
2012-10-04,14:45:00,3.7945,3.8000,3.7935,3.7955,365
2012-10-04,14:50:00,3.7960,3.8035,3.7955,3.7990,245
2012-10-04,14:55:00,3.7990,3.8000,3.7965,3.7985,126
2012-10-04,15:00:00,3.7980,3.8050,3.7980,3.8045,172
2012-10-04,15:05:00,3.8040,3.8050,3.8025,3.8035,78
2012-10-04,15:10:00,3.8035,3.8070,3.8015,3.8050,145
2012-10-04,15:15:00,3.8055,3.8075,3.8020,3.8025,169
2012-10-04,15:20:00,3.8025,3.8050,3.8010,3.8040,139
2012-10-04,15:25:00,3.8035,3.8040,3.7995,3.8000,129
2012-10-04,15:30:00,3.8000,3.8025,3.7995,3.8005,100
2012-10-04,15:35:00,3.8010,3.8030,3.8010,3.8025,58
2012-10-04,15:40:00,3.8025,3.8035,3.7995,3.8000,127
2012-10-04,15:45:00,3.8000,3.8015,3.7980,3.8015,102
2012-10-04,15:50:00,3.8020,3.8045,3.8010,3.8025,130
2012-10-04,15:55:00,3.8030,3.8030,3.8005,3.8010,55
2012-10-04,16:00:00,3.8010,3.8010,3.7985,3.7990,78
2012-10-04,16:05:00,3.7995,3.7995,3.7975,3.7985,71
2012-10-04,16:10:00,3.7985,3.8010,3.7985,3.8005,130
2012-10-04,16:15:00,3.8005,3.8015,3.7990,3.7990,27
2012-10-04,16:20:00,3.7985,3.7985,3.7940,3.7940,136
2012-10-04,16:25:00,3.7940,3.7970,3.7925,3.7970,155
2012-10-04,16:30:00,3.7965,3.7970,3.7950,3.7950,38
2012-10-04,16:35:00,3.7955,3.7965,3.7940,3.7950,65
2012-10-04,16:40:00,3.7950,3.7960,3.7935,3.7935,125
2012-10-04,16:45:00,3.7940,3.7945,3.7915,3.7920,204
2012-10-04,16:50:00,3.7920,3.7920,3.7880,3.7900,335
2012-10-04,16:55:00,3.7895,3.7925,3.7895,3.7915,43
2012-10-04,17:00:00,3.7915,3.7955,3.7900,3.7940,164
2012-10-04,17:05:00,3.7940,3.7950,3.7920,3.7940,55
2012-10-04,17:10:00,3.7940,3.7950,3.7935,3.7935,15
2012-10-04,17:15:00,3.7935,3.7940,3.7910,3.7915,23
2012-10-04,17:20:00,3.7920,3.7955,3.7920,3.7955,29
2012-10-04,17:25:00,3.7950,3.7960,3.7940,3.7950,72
2012-10-04,17:30:00,3.7945,3.7960,3.7940,3.7955,37
2012-10-04,17:35:00,3.7955,3.7965,3.7935,3.7965,124
2012-10-04,17:40:00,3.7965,3.7970,3.7960,3.7970,43
2012-10-04,17:45:00,3.7975,3.7995,3.7975,3.7985,66
2012-10-04,17:50:00,3.7985,3.8015,3.7985,3.8005,127
2012-10-04,17:55:00,3.8000,3.8030,3.7990,3.7995,373
2012-10-04,18:00:00,3.7990,3.8005,3.7985,3.8000,163
2012-10-04,18:05:00,3.8000,3.8005,3.7990,3.8000,81
2012-10-04,18:10:00,3.8000,3.8035,3.8000,3.8025,141
2012-10-04,18:15:00,3.8025,3.8040,3.8015,3.8020,126
2012-10-04,18:20:00,3.8030,3.8030,3.8015,3.8025,33
2012-10-04,18:25:00,3.8025,3.8060,3.8025,3.8055,161
2012-10-04,18:30:00,3.8060,3.8070,3.8040,3.8040,109
2012-10-04,18:35:00,3.8040,3.8050,3.8030,3.8035,57
2012-10-04,18:40:00,3.8045,3.8055,3.8035,3.8045,81
2012-10-04,18:45:00,3.8050,3.8060,3.8025,3.8040,151
2012-10-04,18:50:00,3.8040,3.8040,3.8030,3.8030,72
2012-10-04,18:55:00,3.8025,3.8035,3.8025,3.8030,47
2012-10-04,19:00:00,3.8025,3.8040,3.8025,3.8025,52
2012-10-04,19:05:00,3.8030,3.8035,3.8020,3.8035,50
2012-10-04,19:10:00,3.8025,3.8030,3.8010,3.8020,33
2012-10-04,19:15:00,3.8020,3.8025,3.7990,3.7990,135
2012-10-04,19:20:00,3.7990,3.8005,3.7975,3.8005,57
2012-10-04,19:25:00,3.8010,3.8020,3.7980,3.7985,64
2012-10-04,19:30:00,3.7995,3.8015,3.7985,3.8000,103
2012-10-04,19:35:00,3.7995,3.8030,3.7990,3.8020,125
2012-10-04,19:40:00,3.8025,3.8055,3.8020,3.8040,103
2012-10-04,19:45:00,3.8050,3.8060,3.8015,3.8015,294
2012-10-04,19:50:00,3.8015,3.8040,3.8005,3.8015,164
2012-10-04,19:55:00,3.8015,3.8045,3.8015,3.8035,159
2012-10-04,20:00:00,3.8030,3.8055,3.8020,3.8025,127
2012-10-04,20:05:00,3.8025,3.8025,3.7990,3.7995,199
2012-10-04,20:10:00,3.7990,3.8035,3.7990,3.8000,343
2012-10-04,20:15:00,3.8005,3.8040,3.7990,3.8030,275
2012-10-04,20:20:00,3.8030,3.8050,3.8020,3.8040,208
2012-10-04,20:25:00,3.8040,3.8100,3.8040,3.8065,502
2012-10-04,20:30:00,3.8070,3.8090,3.8025,3.8075,467
2012-10-04,20:35:00,3.8080,3.8130,3.8030,3.8040,1023
2012-10-04,20:40:00,3.8040,3.8065,3.8035,3.8035,231
2012-10-04,20:45:00,3.8035,3.8045,3.7865,3.7885,1265
2012-10-04,20:50:00,3.7890,3.7935,3.7885,3.7910,446
2012-10-04,20:55:00,3.7905,3.7945,3.7890,3.7940,285
2012-10-04,21:00:00,3.7940,3.7970,3.7920,3.7965,353
2012-10-04,21:05:00,3.7960,3.7995,3.7960,3.7980,280
2012-10-04,21:10:00,3.7980,3.8005,3.7935,3.7945,270
2012-10-04,21:15:00,3.7945,3.7950,3.7915,3.7925,233
2012-10-04,21:20:00,3.7925,3.7960,3.7920,3.7940,168
2012-10-04,21:25:00,3.7945,3.7965,3.7915,3.7950,116
2012-10-04,21:30:00,3.7955,3.7960,3.7930,3.7940,196
2012-10-04,21:35:00,3.7940,3.7940,3.7895,3.7925,297
2012-10-04,21:40:00,3.7920,3.7950,3.7915,3.7945,177
2012-10-04,21:45:00,3.7940,3.7950,3.7915,3.7935,208
2012-10-04,21:50:00,3.7935,3.7940,3.7895,3.7910,150
2012-10-04,21:55:00,3.7910,3.7940,3.7910,3.7940,62
2012-10-04,22:00:00,3.7940,3.7975,3.7910,3.7960,320
2012-10-04,22:05:00,3.7965,3.7990,3.7950,3.7960,427
2012-10-04,22:10:00,3.7965,3.7985,3.7925,3.7935,279
2012-10-04,22:15:00,3.7935,3.7970,3.7935,3.7940,149
2012-10-04,22:20:00,3.7940,3.7945,3.7920,3.7925,116
2012-10-04,22:25:00,3.7925,3.7950,3.7925,3.7945,177
2012-10-04,22:30:00,3.7940,3.7945,3.7925,3.7940,167
2012-10-04,22:35:00,3.7935,3.7955,3.7915,3.7940,263
2012-10-04,22:40:00,3.7935,3.7955,3.7930,3.7940,138
2012-10-04,22:45:00,3.7945,3.7945,3.7910,3.7925,198
2012-10-04,22:50:00,3.7930,3.7955,3.7915,3.7950,234
2012-10-04,22:55:00,3.7945,3.7965,3.7930,3.7955,289
2012-10-04,23:00:00,3.7960,3.7970,3.7940,3.7950,346
2012-10-04,23:05:00,3.7945,3.7945,3.7895,3.7910,337
2012-10-04,23:10:00,3.7905,3.7925,3.7895,3.7895,196
2012-10-04,23:15:00,3.7895,3.7920,3.7745,3.7790,1303
2012-10-04,23:20:00,3.7785,3.7790,3.7750,3.7790,689
2012-10-04,23:25:00,3.7785,3.7815,3.7760,3.7815,505
2012-10-04,23:30:00,3.7820,3.7850,3.7805,3.7840,309
2012-10-04,23:35:00,3.7840,3.7865,3.7810,3.7820,233
2012-10-04,23:40:00,3.7815,3.7890,3.7805,3.7865,425
2012-10-04,23:45:00,3.7865,3.7895,3.7820,3.7830,322
2012-10-04,23:50:00,3.7830,3.7830,3.7770,3.7830,461
2012-10-04,23:55:00,3.7835,3.7855,3.7820,3.7825,279
2012-10-05,00:00:00,3.7825,3.7850,3.7820,3.7840,140
2012-10-05,00:05:00,3.7850,3.7880,3.7840,3.7845,255
2012-10-05,00:10:00,3.7850,3.7885,3.7850,3.7875,113
2012-10-05,00:15:00,3.7880,3.7880,3.7840,3.7855,113
2012-10-05,00:20:00,3.7860,3.7915,3.7855,3.7895,296
2012-10-05,00:25:00,3.7895,3.7900,3.7870,3.7880,126
2012-10-05,00:30:00,3.7885,3.7910,3.7880,3.7880,114
2012-10-05,00:35:00,3.7880,3.7890,3.7855,3.7855,242
2012-10-05,00:40:00,3.7855,3.7860,3.7835,3.7835,163
2012-10-05,00:45:00,3.7835,3.7880,3.7835,3.7870,210
2012-10-05,00:50:00,3.7870,3.7875,3.7835,3.7835,128
2012-10-05,00:55:00,3.7835,3.7905,3.7810,3.7885,1270
2012-10-05,01:00:00,3.7880,3.7895,3.7870,3.7870,292
2012-10-05,01:05:00,3.7870,3.7880,3.7865,3.7870,76
2012-10-05,01:10:00,3.7870,3.7880,3.7870,3.7880,75
2012-10-05,01:15:00,3.7885,3.7925,3.7885,3.7900,250
2012-10-05,01:20:00,3.7905,3.7945,3.7900,3.7925,216
2012-10-05,01:25:00,3.7925,3.7980,3.7925,3.7955,233
2012-10-05,01:30:00,3.7955,3.7970,3.7945,3.7950,125
2012-10-05,01:35:00,3.7950,3.7960,3.7935,3.7940,220
2012-10-05,01:40:00,3.7940,3.7950,3.7935,3.7935,107
2012-10-05,01:45:00,3.7930,3.7935,3.7895,3.7905,221
2012-10-05,01:50:00,3.7910,3.7920,3.7890,3.7890,140
2012-10-05,01:55:00,3.7895,3.7935,3.7890,3.7910,88
2012-10-05,02:00:00,3.7910,3.7915,3.7835,3.7855,332
2012-10-05,02:05:00,3.7875,3.7890,3.7865,3.7885,89
2012-10-05,02:10:00,3.7890,3.7890,3.7845,3.7885,82
2012-10-05,02:15:00,3.7880,3.7890,3.7860,3.7860,76
2012-10-05,02:20:00,3.7860,3.7870,3.7855,3.7860,38
2012-10-05,02:25:00,3.7865,3.7875,3.7860,3.7875,9
2012-10-05,02:30:00,3.7875,3.7880,3.7870,3.7870,34
2012-10-05,02:35:00,3.7870,3.7885,3.7860,3.7885,24
2012-10-05,02:40:00,3.7890,3.7910,3.7890,3.7905,37
2012-10-05,02:45:00,3.7910,3.7915,3.7900,3.7900,27
2012-10-05,02:50:00,3.7885,3.7895,3.7870,3.7890,41
2012-10-05,02:55:00,3.7900,3.7915,3.7880,3.7885,136
2012-10-05,03:00:00,3.7895,3.7900,3.7890,3.7895,19
2012-10-05,03:05:00,3.7900,3.7900,3.7880,3.7885,12
2012-10-05,03:10:00,3.7890,3.7900,3.7890,3.7900,2
2012-10-05,03:15:00,3.7900,3.7915,3.7895,3.7910,17
2012-10-05,03:20:00,3.7900,3.7905,3.7900,3.7900,5
2012-10-05,03:25:00,3.7875,3.7880,3.7870,3.7870,25
2012-10-05,03:30:00,3.7860,3.7870,3.7860,3.7870,17
2012-10-05,03:35:00,3.7875,3.7875,3.7860,3.7865,44
2012-10-05,03:40:00,3.7865,3.7875,3.7865,3.7870,19
2012-10-05,03:45:00,3.7870,3.7875,3.7870,3.7870,11
2012-10-05,03:50:00,3.7870,3.7880,3.7860,3.7860,23
2012-10-05,03:55:00,3.7860,3.7880,3.7860,3.7875,22
2012-10-05,04:00:00,3.7875,3.7895,3.7875,3.7875,27
2012-10-05,04:05:00,3.7875,3.7880,3.7870,3.7880,11
2012-10-05,04:10:00,3.7890,3.7930,3.7880,3.7900,32
2012-10-05,04:15:00,3.7895,3.7895,3.7890,3.7895,5
2012-10-05,04:20:00,3.7885,3.7890,3.7885,3.7890,2
2012-10-05,04:25:00,3.7890,3.7890,3.7890,3.7890,1
2012-10-05,04:30:00,3.7890,3.7910,3.7885,3.7910,13
2012-10-05,04:40:00,3.7900,3.7900,3.7900,3.7900,5
2012-10-05,04:45:00,3.7895,3.7900,3.7885,3.7900,5
2012-10-05,04:50:00,3.7900,3.7905,3.7865,3.7865,64
2012-10-05,04:55:00,3.7865,3.7875,3.7855,3.7860,50
2012-10-05,05:00:00,3.7870,3.7870,3.7870,3.7870,13
2012-10-05,05:05:00,3.7870,3.7870,3.7870,3.7870,2
2012-10-05,05:10:00,3.7870,3.7880,3.7870,3.7870,16
2012-10-05,06:00:00,3.7895,3.7905,3.7840,3.7875,41
2012-10-05,06:05:00,3.7875,3.7885,3.7870,3.7885,6
2012-10-05,06:10:00,3.7895,3.7895,3.7895,3.7895,1
2012-10-05,06:15:00,3.7880,3.7880,3.7875,3.7880,4
2012-10-05,06:30:00,3.7885,3.7885,3.7885,3.7885,2
2012-10-05,06:35:00,3.7885,3.7900,3.7885,3.7900,20
2012-10-05,06:40:00,3.7900,3.7910,3.7895,3.7905,39
2012-10-05,06:45:00,3.7910,3.7915,3.7905,3.7915,4
2012-10-05,06:50:00,3.7925,3.7980,3.7925,3.7930,30
2012-10-05,06:55:00,3.7935,3.7945,3.7935,3.7945,9
2012-10-05,07:00:00,3.7935,3.7935,3.7930,3.7930,5
2012-10-05,07:05:00,3.7920,3.7925,3.7875,3.7880,72
2012-10-05,07:10:00,3.7860,3.7870,3.7860,3.7870,8
2012-10-05,07:15:00,3.7860,3.7885,3.7860,3.7880,12
2012-10-05,07:20:00,3.7875,3.7875,3.7875,3.7875,3
2012-10-05,07:25:00,3.7870,3.7870,3.7855,3.7860,10
2012-10-05,07:30:00,3.7855,3.7865,3.7845,3.7845,27
2012-10-05,07:35:00,3.7840,3.7840,3.7810,3.7810,38
2012-10-05,07:40:00,3.7815,3.7840,3.7815,3.7825,28
2012-10-05,07:45:00,3.7825,3.7830,3.7825,3.7830,25
2012-10-05,07:50:00,3.7835,3.7840,3.7835,3.7840,6
2012-10-05,07:55:00,3.7840,3.7865,3.7840,3.7860,43
2012-10-05,08:00:00,3.7870,3.7935,3.7870,3.7930,320
2012-10-05,08:05:00,3.7930,3.7955,3.7925,3.7935,110
2012-10-05,08:10:00,3.7940,3.7940,3.7925,3.7935,117
2012-10-05,08:15:00,3.7945,3.7950,3.7935,3.7935,198
2012-10-05,08:20:00,3.7935,3.7950,3.7925,3.7950,191
2012-10-05,08:25:00,3.7950,3.7960,3.7935,3.7945,149
2012-10-05,08:30:00,3.7940,3.7940,3.7925,3.7930,26
2012-10-05,08:35:00,3.7930,3.7935,3.7930,3.7935,7
2012-10-05,08:40:00,3.7940,3.7945,3.7940,3.7945,4
2012-10-05,08:45:00,3.7940,3.7945,3.7935,3.7940,34
2012-10-05,08:50:00,3.7940,3.7940,3.7935,3.7935,15
2012-10-05,08:55:00,3.7935,3.7955,3.7935,3.7955,7
2012-10-05,09:00:00,3.7955,3.7955,3.7940,3.7940,8
2012-10-05,09:05:00,3.7945,3.7950,3.7930,3.7935,36
2012-10-05,09:10:00,3.7945,3.7945,3.7925,3.7925,11
2012-10-05,09:15:00,3.7925,3.7940,3.7925,3.7940,17
2012-10-05,09:25:00,3.7935,3.7935,3.7925,3.7925,48
2012-10-05,09:30:00,3.7935,3.7965,3.7915,3.7955,97
2012-10-05,09:35:00,3.7955,3.7985,3.7955,3.7970,50
2012-10-05,09:40:00,3.7980,3.7990,3.7980,3.7990,27
2012-10-05,09:45:00,3.7995,3.8000,3.7980,3.7985,11
2012-10-05,09:50:00,3.7980,3.7980,3.7970,3.7970,18
2012-10-05,09:55:00,3.7975,3.7980,3.7970,3.7970,12
2012-10-05,10:00:00,3.7965,3.7975,3.7950,3.7975,44
2012-10-05,10:05:00,3.7970,3.7975,3.7965,3.7965,19
2012-10-05,10:10:00,3.7970,3.7975,3.7970,3.7970,18
2012-10-05,10:15:00,3.7970,3.7995,3.7970,3.7990,92
2012-10-05,10:20:00,3.7990,3.7990,3.7980,3.7980,4
2012-10-05,10:25:00,3.7990,3.7995,3.7980,3.7995,16
2012-10-05,10:30:00,3.8000,3.8000,3.7995,3.7995,36
2012-10-05,10:35:00,3.8000,3.8000,3.7990,3.7990,28
2012-10-05,10:40:00,3.7990,3.7995,3.7985,3.7985,10
2012-10-05,10:45:00,3.7985,3.8000,3.7985,3.8000,18
2012-10-05,10:50:00,3.8000,3.8000,3.7995,3.7995,52
2012-10-05,11:00:00,3.7990,3.7990,3.7980,3.7980,19
2012-10-05,11:05:00,3.7985,3.8000,3.7980,3.8000,17
2012-10-05,11:10:00,3.8010,3.8020,3.8005,3.8005,38
2012-10-05,11:15:00,3.8005,3.8030,3.8005,3.8030,44
2012-10-05,11:20:00,3.8025,3.8025,3.8020,3.8020,5
2012-10-05,11:25:00,3.8020,3.8020,3.8020,3.8020,7
2012-10-05,11:30:00,3.8020,3.8020,3.8015,3.8015,9
2012-10-05,11:35:00,3.8010,3.8025,3.8000,3.8005,43
2012-10-05,11:40:00,3.8005,3.8020,3.8000,3.8000,72
2012-10-05,11:45:00,3.8000,3.8000,3.7985,3.7990,30
2012-10-05,11:50:00,3.7990,3.8005,3.7990,3.8005,7
2012-10-05,11:55:00,3.8000,3.8000,3.8000,3.8000,1
2012-10-05,12:00:00,3.7995,3.7995,3.7985,3.7990,24
2012-10-05,12:05:00,3.7995,3.7995,3.7995,3.7995,1
2012-10-05,12:10:00,3.7990,3.7995,3.7975,3.7975,65
2012-10-05,12:15:00,3.7975,3.8000,3.7975,3.7985,28
2012-10-05,12:20:00,3.7985,3.7985,3.7960,3.7965,76
2012-10-05,12:25:00,3.7960,3.7975,3.7955,3.7965,17
2012-10-05,12:30:00,3.7965,3.7985,3.7960,3.7985,41
2012-10-05,12:35:00,3.7985,3.7990,3.7985,3.7990,51
2012-10-05,12:40:00,3.7995,3.8020,3.7995,3.8020,44
2012-10-05,12:45:00,3.8020,3.8020,3.8005,3.8010,16
2012-10-05,12:50:00,3.8010,3.8030,3.8005,3.8010,39
2012-10-05,12:55:00,3.8015,3.8015,3.8000,3.8000,20
2012-10-05,13:00:00,3.7995,3.8005,3.7990,3.7990,38
2012-10-05,13:05:00,3.7985,3.7990,3.7965,3.7980,83
2012-10-05,13:10:00,3.7975,3.7975,3.7960,3.7970,63
2012-10-05,13:15:00,3.7960,3.7965,3.7945,3.7965,29
2012-10-05,13:20:00,3.7970,3.7970,3.7950,3.7955,30
2012-10-05,13:25:00,3.7950,3.7950,3.7935,3.7940,59
2012-10-05,13:30:00,3.7950,3.7960,3.7940,3.7940,21
2012-10-05,13:35:00,3.7940,3.7945,3.7940,3.7945,17
2012-10-05,13:40:00,3.7940,3.7945,3.7930,3.7935,24
2012-10-05,13:45:00,3.7935,3.7935,3.7925,3.7930,28
2012-10-05,13:50:00,3.7930,3.7940,3.7910,3.7910,16
2012-10-05,13:55:00,3.7915,3.7920,3.7905,3.7910,51
2012-10-05,14:00:00,3.7905,3.7950,3.7905,3.7940,83
2012-10-05,14:05:00,3.7945,3.7955,3.7930,3.7950,12
2012-10-05,14:10:00,3.7940,3.7950,3.7940,3.7945,14
2012-10-05,14:15:00,3.7950,3.7955,3.7940,3.7950,14
2012-10-05,14:20:00,3.7950,3.7980,3.7950,3.7975,51
2012-10-05,14:25:00,3.7975,3.7980,3.7960,3.7965,18
2012-10-05,14:30:00,3.7960,3.7960,3.7920,3.7920,94
2012-10-05,14:35:00,3.7915,3.7925,3.7900,3.7905,70
2012-10-05,14:40:00,3.7900,3.7910,3.7900,3.7905,44
2012-10-05,14:45:00,3.7905,3.7910,3.7870,3.7880,86
2012-10-05,14:50:00,3.7885,3.7885,3.7860,3.7865,96
2012-10-05,14:55:00,3.7865,3.7870,3.7860,3.7860,31
2012-10-05,15:00:00,3.7865,3.7870,3.7825,3.7835,322
2012-10-05,15:05:00,3.7840,3.7845,3.7815,3.7830,91
2012-10-05,15:10:00,3.7825,3.7845,3.7820,3.7840,84
2012-10-05,15:15:00,3.7840,3.7840,3.7815,3.7835,66
2012-10-05,15:20:00,3.7835,3.7835,3.7785,3.7790,257
2012-10-05,15:25:00,3.7790,3.7815,3.7775,3.7805,197
2012-10-05,15:30:00,3.7805,3.7825,3.7790,3.7825,86
2012-10-05,15:35:00,3.7825,3.7830,3.7820,3.7830,44
2012-10-05,15:40:00,3.7830,3.7835,3.7820,3.7835,43
2012-10-05,15:45:00,3.7830,3.7840,3.7825,3.7840,59
2012-10-05,15:50:00,3.7835,3.7835,3.7820,3.7825,69
2012-10-05,15:55:00,3.7830,3.7835,3.7820,3.7825,29
2012-10-05,16:00:00,3.7815,3.7855,3.7815,3.7855,157
2012-10-05,16:05:00,3.7860,3.7860,3.7815,3.7825,73
2012-10-05,16:10:00,3.7825,3.7830,3.7800,3.7800,99
2012-10-05,16:15:00,3.7795,3.7795,3.7765,3.7765,171
2012-10-05,16:20:00,3.7770,3.7775,3.7750,3.7755,85
2012-10-05,16:25:00,3.7750,3.7780,3.7725,3.7765,164
2012-10-05,16:30:00,3.7765,3.7785,3.7750,3.7750,164
2012-10-05,16:35:00,3.7755,3.7755,3.7735,3.7740,73
2012-10-05,16:40:00,3.7735,3.7740,3.7715,3.7725,152
2012-10-05,16:45:00,3.7720,3.7735,3.7715,3.7730,70
2012-10-05,16:50:00,3.7735,3.7755,3.7735,3.7755,64
2012-10-05,16:55:00,3.7755,3.7755,3.7740,3.7755,44
2012-10-05,17:00:00,3.7750,3.7755,3.7735,3.7735,34
2012-10-05,17:05:00,3.7745,3.7755,3.7745,3.7750,20
2012-10-05,17:10:00,3.7750,3.7765,3.7745,3.7760,27
2012-10-05,17:15:00,3.7765,3.7795,3.7760,3.7790,103
2012-10-05,17:20:00,3.7790,3.7815,3.7790,3.7815,222
2012-10-05,17:25:00,3.7810,3.7815,3.7790,3.7800,102
2012-10-05,17:30:00,3.7805,3.7840,3.7795,3.7830,94
2012-10-05,17:35:00,3.7835,3.7850,3.7825,3.7830,62
2012-10-05,17:40:00,3.7830,3.7840,3.7830,3.7835,51
2012-10-05,17:45:00,3.7830,3.7840,3.7830,3.7830,107
2012-10-05,17:50:00,3.7830,3.7835,3.7825,3.7835,132
2012-10-05,17:55:00,3.7835,3.7845,3.7830,3.7835,47
2012-10-05,18:00:00,3.7830,3.7855,3.7830,3.7855,62
2012-10-05,18:05:00,3.7850,3.7855,3.7835,3.7835,44
2012-10-05,18:10:00,3.7835,3.7845,3.7830,3.7840,44
2012-10-05,18:15:00,3.7840,3.7850,3.7835,3.7850,32
2012-10-05,18:20:00,3.7845,3.7850,3.7835,3.7835,46
2012-10-05,18:25:00,3.7835,3.7850,3.7830,3.7835,53
2012-10-05,18:30:00,3.7840,3.7845,3.7825,3.7840,86
2012-10-05,18:35:00,3.7840,3.7850,3.7820,3.7850,80
2012-10-05,18:40:00,3.7845,3.7845,3.7835,3.7840,40
2012-10-05,18:45:00,3.7840,3.7845,3.7825,3.7830,39
2012-10-05,18:50:00,3.7835,3.7835,3.7815,3.7830,57
2012-10-05,18:55:00,3.7830,3.7845,3.7830,3.7840,31
2012-10-05,19:00:00,3.7840,3.7840,3.7825,3.7830,49
2012-10-05,19:05:00,3.7830,3.7835,3.7815,3.7815,48
2012-10-05,19:10:00,3.7820,3.7820,3.7800,3.7815,158
2012-10-05,19:15:00,3.7815,3.7835,3.7810,3.7835,52
2012-10-05,19:20:00,3.7835,3.7840,3.7820,3.7830,51
2012-10-05,19:25:00,3.7830,3.7860,3.7830,3.7845,168
2012-10-05,19:30:00,3.7850,3.7855,3.7820,3.7825,65
2012-10-05,19:35:00,3.7825,3.7850,3.7820,3.7850,136
2012-10-05,19:40:00,3.7840,3.7845,3.7830,3.7835,64
2012-10-05,19:45:00,3.7835,3.7835,3.7805,3.7820,113
2012-10-05,19:50:00,3.7820,3.7860,3.7820,3.7855,123
2012-10-05,19:55:00,3.7850,3.7865,3.7850,3.7850,93
2012-10-05,20:00:00,3.7860,3.7865,3.7850,3.7855,69
2012-10-05,20:05:00,3.7845,3.7845,3.7815,3.7825,119
2012-10-05,20:10:00,3.7820,3.7875,3.7800,3.7825,483
2012-10-05,20:15:00,3.7820,3.7835,3.7810,3.7835,121
2012-10-05,20:20:00,3.7835,3.7855,3.7825,3.7845,149
2012-10-05,20:25:00,3.7840,3.7845,3.7800,3.7810,213
2012-10-05,20:30:00,3.7810,3.7920,3.7810,3.7880,2061
2012-10-05,20:35:00,3.7885,3.7895,3.7830,3.7870,501
2012-10-05,20:40:00,3.7880,3.7945,3.7865,3.7900,822
2012-10-05,20:45:00,3.7900,3.7910,3.7835,3.7905,625
2012-10-05,20:50:00,3.7905,3.7935,3.7885,3.7885,395
2012-10-05,20:55:00,3.7885,3.7990,3.7880,3.7955,1238
2012-10-05,21:00:00,3.7960,3.8100,3.7935,3.8050,1902
2012-10-05,21:05:00,3.8055,3.8065,3.8025,3.8045,572
2012-10-05,21:10:00,3.8050,3.8060,3.8005,3.8015,700
2012-10-05,21:15:00,3.8010,3.8035,3.7975,3.8030,608
2012-10-05,21:20:00,3.8030,3.8045,3.8015,3.8030,204
2012-10-05,21:25:00,3.8025,3.8050,3.8015,3.8045,257
2012-10-05,21:30:00,3.8040,3.8050,3.7995,3.8035,420
2012-10-05,21:35:00,3.8030,3.8035,3.7995,3.8020,525
2012-10-05,21:40:00,3.8030,3.8030,3.7955,3.7960,469
2012-10-05,21:45:00,3.7965,3.7995,3.7950,3.7985,449
2012-10-05,21:50:00,3.7980,3.8010,3.7975,3.8005,383
2012-10-05,21:55:00,3.8010,3.8020,3.7975,3.7990,228
2012-10-05,22:00:00,3.7995,3.8000,3.7960,3.7985,229
2012-10-05,22:05:00,3.7990,3.8010,3.7970,3.7985,240
2012-10-05,22:10:00,3.7990,3.8000,3.7970,3.7985,275
2012-10-05,22:15:00,3.7980,3.7990,3.7970,3.7985,255
2012-10-05,22:20:00,3.7990,3.8010,3.7975,3.7980,319
2012-10-05,22:25:00,3.7985,3.8000,3.7975,3.7980,195
2012-10-05,22:30:00,3.7985,3.8000,3.7985,3.7990,156
2012-10-05,22:35:00,3.7990,3.7990,3.7935,3.7940,328
2012-10-05,22:40:00,3.7940,3.7950,3.7865,3.7880,595
2012-10-05,22:45:00,3.7880,3.7925,3.7880,3.7920,429
2012-10-05,22:50:00,3.7915,3.7940,3.7915,3.7930,275
2012-10-05,22:55:00,3.7930,3.7960,3.7930,3.7945,401
2012-10-05,23:00:00,3.7945,3.7945,3.7920,3.7930,162
2012-10-05,23:05:00,3.7935,3.7935,3.7905,3.7930,165
2012-10-05,23:10:00,3.7920,3.7940,3.7895,3.7930,149
2012-10-05,23:15:00,3.7930,3.7945,3.7915,3.7935,235
2012-10-05,23:20:00,3.7935,3.7945,3.7915,3.7935,236
2012-10-05,23:25:00,3.7935,3.7935,3.7905,3.7910,127
2012-10-05,23:30:00,3.7915,3.7920,3.7880,3.7895,234
2012-10-05,23:35:00,3.7890,3.7895,3.7800,3.7805,441
2012-10-05,23:40:00,3.7810,3.7810,3.7730,3.7765,613
2012-10-05,23:45:00,3.7765,3.7810,3.7710,3.7750,620
2012-10-05,23:50:00,3.7750,3.7785,3.7730,3.7785,532
2012-10-05,23:55:00,3.7780,3.7795,3.7780,3.7785,220
2012-10-06,00:00:00,3.7790,3.7820,3.7780,3.7795,221
2012-10-06,00:05:00,3.7795,3.7810,3.7750,3.7775,318
2012-10-06,00:10:00,3.7770,3.7780,3.7750,3.7770,178
2012-10-06,00:15:00,3.7770,3.7805,3.7760,3.7760,276
2012-10-06,00:20:00,3.7760,3.7780,3.7745,3.7780,220
2012-10-06,00:25:00,3.7780,3.7795,3.7770,3.7775,118
2012-10-06,00:30:00,3.7775,3.7800,3.7770,3.7775,230
2012-10-06,00:35:00,3.7775,3.7775,3.7745,3.7770,149
2012-10-06,00:40:00,3.7770,3.7805,3.7765,3.7805,255
2012-10-06,00:45:00,3.7805,3.7805,3.7770,3.7790,245
2012-10-06,00:50:00,3.7795,3.7810,3.7780,3.7795,174
2012-10-06,00:55:00,3.7795,3.7810,3.7765,3.7780,1633
2012-10-06,01:00:00,3.7780,3.7790,3.7735,3.7740,382
2012-10-06,01:05:00,3.7745,3.7755,3.7725,3.7745,161
2012-10-06,01:10:00,3.7740,3.7755,3.7715,3.7725,151
2012-10-06,01:15:00,3.7725,3.7755,3.7725,3.7730,66
2012-10-06,01:20:00,3.7725,3.7735,3.7700,3.7720,208
2012-10-06,01:25:00,3.7720,3.7725,3.7710,3.7715,232
2012-10-06,01:30:00,3.7710,3.7730,3.7700,3.7715,111
2012-10-06,01:35:00,3.7720,3.7720,3.7655,3.7670,332
2012-10-06,01:40:00,3.7670,3.7675,3.7660,3.7675,80
2012-10-06,01:45:00,3.7675,3.7675,3.7625,3.7635,282
2012-10-06,01:50:00,3.7635,3.7645,3.7625,3.7645,263
2012-10-06,01:55:00,3.7645,3.7645,3.7630,3.7640,125
2012-10-06,02:00:00,3.7640,3.7640,3.7625,3.7640,58
2012-10-06,02:05:00,3.7635,3.7640,3.7625,3.7625,41
2012-10-06,02:10:00,3.7625,3.7630,3.7600,3.7625,208
2012-10-06,02:15:00,3.7625,3.7660,3.7625,3.7645,93
2012-10-06,02:20:00,3.7640,3.7655,3.7630,3.7635,38
2012-10-06,02:25:00,3.7640,3.7655,3.7635,3.7650,24
2012-10-06,02:30:00,3.7650,3.7655,3.7640,3.7645,44
2012-10-06,02:35:00,3.7645,3.7645,3.7635,3.7640,17
2012-10-06,02:40:00,3.7640,3.7650,3.7630,3.7645,21
2012-10-06,02:45:00,3.7640,3.7645,3.7630,3.7645,12
2012-10-06,02:50:00,3.7635,3.7640,3.7600,3.7600,138
2012-10-06,02:55:00,3.7600,3.7615,3.7600,3.7610,107
2012-10-06,03:00:00,3.7605,3.7610,3.7510,3.7545,707
2012-10-06,03:05:00,3.7540,3.7560,3.7510,3.7530,71
2012-10-06,03:10:00,3.7515,3.7530,3.7500,3.7510,255
2012-10-06,03:15:00,3.7520,3.7540,3.7510,3.7515,37
2012-10-06,03:20:00,3.7515,3.7570,3.7515,3.7560,101
2012-10-06,03:25:00,3.7570,3.7575,3.7540,3.7550,85
2012-10-06,03:30:00,3.7560,3.7560,3.7540,3.7540,40
2012-10-06,03:35:00,3.7550,3.7555,3.7535,3.7535,46
2012-10-06,03:40:00,3.7535,3.7560,3.7535,3.7550,44
2012-10-06,03:45:00,3.7550,3.7565,3.7550,3.7560,77
2012-10-06,03:50:00,3.7565,3.7570,3.7550,3.7570,51
2012-10-06,03:55:00,3.7575,3.7590,3.7575,3.7590,53
2012-10-06,04:00:00,3.7595,3.7600,3.7575,3.7590,89
2012-10-06,04:05:00,3.7580,3.7590,3.7575,3.7580,32
2012-10-06,04:10:00,3.7590,3.7590,3.7565,3.7575,46
2012-10-06,04:15:00,3.7575,3.7575,3.7570,3.7575,18
2012-10-06,04:20:00,3.7575,3.7595,3.7570,3.7595,20
2012-10-06,04:25:00,3.7595,3.7595,3.7595,3.7595,3
2012-10-06,04:30:00,3.7595,3.7595,3.7565,3.7580,12
2012-10-06,04:35:00,3.7585,3.7585,3.7555,3.7565,45
2012-10-06,04:40:00,3.7575,3.7575,3.7550,3.7550,26
2012-10-06,04:45:00,3.7550,3.7565,3.7550,3.7550,23
2012-10-06,04:50:00,3.7565,3.7575,3.7555,3.7575,21
2012-10-06,04:55:00,3.7575,3.7585,3.7570,3.7580,57
2012-10-06,05:00:00,3.7575,3.7600,3.7575,3.7585,19
2012-10-06,05:05:00,3.7595,3.7595,3.7575,3.7575,37
2012-10-06,05:10:00,3.7575,3.7660,3.7575,3.7660,149
2012-10-08,06:00:00,3.7700,3.7700,3.7565,3.7590,152
2012-10-08,06:05:00,3.7600,3.7600,3.7580,3.7600,10
2012-10-08,06:10:00,3.7595,3.7595,3.7565,3.7580,26
2012-10-08,06:15:00,3.7580,3.7585,3.7550,3.7555,31
2012-10-08,06:20:00,3.7565,3.7570,3.7535,3.7535,21
2012-10-08,06:25:00,3.7535,3.7545,3.7525,3.7525,36
2012-10-08,06:30:00,3.7520,3.7545,3.7520,3.7540,23
2012-10-08,06:35:00,3.7540,3.7565,3.7540,3.7545,30
2012-10-08,06:40:00,3.7560,3.7580,3.7560,3.7580,13
2012-10-08,06:45:00,3.7580,3.7580,3.7570,3.7570,18
2012-10-08,06:50:00,3.7570,3.7570,3.7550,3.7550,6
2012-10-08,06:55:00,3.7545,3.7590,3.7545,3.7555,25
2012-10-08,07:00:00,3.7555,3.7555,3.7555,3.7555,2
2012-10-08,07:05:00,3.7555,3.7555,3.7550,3.7555,13
2012-10-08,07:10:00,3.7550,3.7550,3.7550,3.7550,1
2012-10-08,07:15:00,3.7545,3.7545,3.7545,3.7545,1
2012-10-08,07:20:00,3.7540,3.7550,3.7540,3.7550,7
2012-10-08,07:25:00,3.7560,3.7570,3.7560,3.7570,16
2012-10-08,07:30:00,3.7560,3.7580,3.7530,3.7555,42
2012-10-08,07:35:00,3.7575,3.7575,3.7570,3.7570,3
2012-10-08,07:40:00,3.7570,3.7570,3.7560,3.7570,16
2012-10-08,07:45:00,3.7575,3.7580,3.7575,3.7575,13
2012-10-08,07:50:00,3.7580,3.7585,3.7570,3.7585,4
2012-10-08,07:55:00,3.7580,3.7580,3.7580,3.7580,4
2012-10-08,08:00:00,3.7585,3.7605,3.7505,3.7510,190
2012-10-08,08:05:00,3.7505,3.7510,3.7440,3.7455,309
2012-10-08,08:10:00,3.7450,3.7485,3.7445,3.7470,55
2012-10-08,08:15:00,3.7460,3.7490,3.7460,3.7490,46
2012-10-08,08:20:00,3.7470,3.7485,3.7465,3.7470,17
2012-10-08,08:25:00,3.7470,3.7470,3.7440,3.7460,112
2012-10-08,08:30:00,3.7460,3.7485,3.7460,3.7475,54
2012-10-08,08:35:00,3.7470,3.7515,3.7465,3.7495,104
2012-10-08,08:40:00,3.7505,3.7540,3.7500,3.7515,85
2012-10-08,08:45:00,3.7515,3.7525,3.7515,3.7525,17
2012-10-08,08:50:00,3.7525,3.7530,3.7520,3.7520,33
2012-10-08,08:55:00,3.7520,3.7520,3.7460,3.7470,153
2012-10-08,09:00:00,3.7465,3.7470,3.7380,3.7380,739
2012-10-08,09:05:00,3.7380,3.7430,3.7370,3.7390,366
2012-10-08,09:10:00,3.7395,3.7415,3.7370,3.7400,480
2012-10-08,09:15:00,3.7400,3.7405,3.7380,3.7400,223
2012-10-08,09:20:00,3.7400,3.7400,3.7380,3.7385,37
2012-10-08,09:25:00,3.7380,3.7390,3.7370,3.7380,115
2012-10-08,09:30:00,3.7375,3.7400,3.7375,3.7395,60
2012-10-08,09:35:00,3.7400,3.7460,3.7400,3.7450,260
2012-10-08,09:40:00,3.7445,3.7475,3.7445,3.7470,172
2012-10-08,09:45:00,3.7470,3.7475,3.7420,3.7420,193
2012-10-08,09:50:00,3.7425,3.7425,3.7385,3.7395,147
2012-10-08,09:55:00,3.7400,3.7410,3.7375,3.7380,53
2012-10-08,10:00:00,3.7390,3.7405,3.7360,3.7400,160
2012-10-08,10:05:00,3.7395,3.7400,3.7390,3.7390,57
2012-10-08,10:10:00,3.7385,3.7385,3.7295,3.7305,561
2012-10-08,10:15:00,3.7305,3.7305,3.7275,3.7300,271
2012-10-08,10:20:00,3.7305,3.7310,3.7285,3.7285,92
2012-10-08,10:25:00,3.7285,3.7320,3.7275,3.7310,61
2012-10-08,10:30:00,3.7315,3.7350,3.7310,3.7325,130
2012-10-08,10:35:00,3.7330,3.7385,3.7320,3.7385,143
2012-10-08,10:40:00,3.7385,3.7410,3.7350,3.7355,362
2012-10-08,10:45:00,3.7350,3.7365,3.7330,3.7345,208
2012-10-08,10:50:00,3.7340,3.7370,3.7335,3.7360,48
2012-10-08,10:55:00,3.7360,3.7380,3.7345,3.7345,34
2012-10-08,11:00:00,3.7345,3.7355,3.7330,3.7350,68
2012-10-08,11:05:00,3.7360,3.7360,3.7345,3.7345,46
2012-10-08,11:10:00,3.7350,3.7360,3.7320,3.7340,59
2012-10-08,11:15:00,3.7340,3.7350,3.7340,3.7350,21
2012-10-08,11:20:00,3.7355,3.7370,3.7355,3.7365,84
2012-10-08,11:25:00,3.7365,3.7365,3.7335,3.7335,115
2012-10-08,11:30:00,3.7335,3.7355,3.7335,3.7340,157
2012-10-08,11:35:00,3.7340,3.7360,3.7330,3.7345,166
2012-10-08,11:40:00,3.7345,3.7355,3.7335,3.7350,244
2012-10-08,11:45:00,3.7340,3.7355,3.7335,3.7350,70
2012-10-08,11:50:00,3.7355,3.7375,3.7355,3.7365,39
2012-10-08,11:55:00,3.7370,3.7380,3.7360,3.7370,58
2012-10-08,12:00:00,3.7375,3.7390,3.7375,3.7375,55
2012-10-08,12:05:00,3.7370,3.7380,3.7360,3.7380,20
2012-10-08,12:10:00,3.7380,3.7385,3.7370,3.7385,36
2012-10-08,12:15:00,3.7375,3.7380,3.7365,3.7365,117
2012-10-08,12:20:00,3.7360,3.7365,3.7345,3.7355,169
2012-10-08,12:25:00,3.7355,3.7375,3.7335,3.7375,225
2012-10-08,12:30:00,3.7375,3.7375,3.7310,3.7330,123
2012-10-08,12:35:00,3.7325,3.7350,3.7315,3.7345,39
2012-10-08,12:40:00,3.7345,3.7350,3.7335,3.7345,43
2012-10-08,12:45:00,3.7345,3.7350,3.7325,3.7330,20
2012-10-08,12:50:00,3.7330,3.7335,3.7320,3.7330,10
2012-10-08,12:55:00,3.7330,3.7340,3.7320,3.7320,31
2012-10-08,13:00:00,3.7320,3.7330,3.7315,3.7315,31
2012-10-08,13:05:00,3.7310,3.7320,3.7305,3.7315,56
2012-10-08,13:10:00,3.7325,3.7330,3.7305,3.7315,50
2012-10-08,13:15:00,3.7315,3.7320,3.7305,3.7320,35
2012-10-08,13:20:00,3.7310,3.7315,3.7310,3.7310,41
2012-10-08,13:25:00,3.7305,3.7330,3.7305,3.7320,91
2012-10-08,13:30:00,3.7320,3.7345,3.7300,3.7340,119
2012-10-08,13:35:00,3.7340,3.7360,3.7335,3.7340,111
2012-10-08,13:40:00,3.7340,3.7340,3.7325,3.7330,18
2012-10-08,13:45:00,3.7325,3.7325,3.7305,3.7305,31
2012-10-08,13:50:00,3.7310,3.7325,3.7305,3.7310,43
2012-10-08,13:55:00,3.7310,3.7315,3.7280,3.7280,112
2012-10-08,14:00:00,3.7280,3.7290,3.7265,3.7280,108
2012-10-08,14:05:00,3.7270,3.7280,3.7235,3.7240,215
2012-10-08,14:10:00,3.7240,3.7250,3.7205,3.7240,411
2012-10-08,14:15:00,3.7245,3.7255,3.7215,3.7245,146
2012-10-08,14:20:00,3.7250,3.7250,3.7220,3.7240,89
2012-10-08,14:25:00,3.7245,3.7255,3.7235,3.7240,107
2012-10-08,14:30:00,3.7245,3.7275,3.7235,3.7275,142
2012-10-08,14:35:00,3.7270,3.7270,3.7255,3.7255,180
2012-10-08,14:40:00,3.7265,3.7300,3.7265,3.7295,166
2012-10-08,14:45:00,3.7295,3.7340,3.7295,3.7325,217
2012-10-08,14:50:00,3.7320,3.7330,3.7310,3.7330,111
2012-10-08,14:55:00,3.7320,3.7345,3.7315,3.7330,211
2012-10-08,15:00:00,3.7330,3.7335,3.7265,3.7265,184
2012-10-08,15:05:00,3.7275,3.7300,3.7275,3.7295,72
2012-10-08,15:10:00,3.7290,3.7305,3.7290,3.7300,72
2012-10-08,15:15:00,3.7295,3.7295,3.7225,3.7250,418
2012-10-08,15:20:00,3.7240,3.7245,3.7215,3.7220,87
2012-10-08,15:25:00,3.7225,3.7230,3.7205,3.7205,113
2012-10-08,15:30:00,3.7205,3.7205,3.7170,3.7190,265
2012-10-08,15:35:00,3.7195,3.7220,3.7190,3.7200,167
2012-10-08,15:40:00,3.7195,3.7215,3.7190,3.7205,108
2012-10-08,15:45:00,3.7205,3.7235,3.7200,3.7235,137
2012-10-08,15:50:00,3.7235,3.7235,3.7210,3.7215,51
2012-10-08,15:55:00,3.7215,3.7230,3.7215,3.7230,31
2012-10-08,16:00:00,3.7225,3.7225,3.7205,3.7210,110
2012-10-08,16:05:00,3.7215,3.7220,3.7205,3.7210,71
2012-10-08,16:10:00,3.7205,3.7210,3.7180,3.7200,79
2012-10-08,16:15:00,3.7195,3.7220,3.7190,3.7205,62
2012-10-08,16:20:00,3.7200,3.7200,3.7175,3.7180,112
2012-10-08,16:25:00,3.7180,3.7185,3.7160,3.7160,145
2012-10-08,16:30:00,3.7160,3.7175,3.7150,3.7170,129
2012-10-08,16:35:00,3.7165,3.7185,3.7165,3.7165,96
2012-10-08,16:40:00,3.7165,3.7180,3.7165,3.7175,54
2012-10-08,16:45:00,3.7180,3.7195,3.7170,3.7190,87
2012-10-08,16:50:00,3.7185,3.7215,3.7185,3.7215,104
2012-10-08,16:55:00,3.7220,3.7250,3.7220,3.7230,183
2012-10-08,17:00:00,3.7230,3.7235,3.7210,3.7235,129
2012-10-08,17:05:00,3.7235,3.7240,3.7225,3.7240,114
2012-10-08,17:10:00,3.7245,3.7255,3.7230,3.7245,118
2012-10-08,17:15:00,3.7250,3.7250,3.7240,3.7240,41
2012-10-08,17:20:00,3.7240,3.7250,3.7225,3.7225,73
2012-10-08,17:25:00,3.7225,3.7240,3.7220,3.7230,40
2012-10-08,17:30:00,3.7225,3.7230,3.7200,3.7210,50
2012-10-08,17:35:00,3.7215,3.7220,3.7210,3.7215,43
2012-10-08,17:40:00,3.7215,3.7225,3.7205,3.7210,39
2012-10-08,17:45:00,3.7205,3.7210,3.7190,3.7190,80
2012-10-08,17:50:00,3.7190,3.7200,3.7175,3.7200,81
2012-10-08,17:55:00,3.7200,3.7200,3.7180,3.7185,55
2012-10-08,18:00:00,3.7190,3.7190,3.7160,3.7180,55
2012-10-08,18:05:00,3.7180,3.7190,3.7165,3.7190,69
2012-10-08,18:10:00,3.7195,3.7200,3.7170,3.7180,68
2012-10-08,18:15:00,3.7170,3.7175,3.7135,3.7135,129
2012-10-08,18:20:00,3.7135,3.7165,3.7130,3.7140,185
2012-10-08,18:25:00,3.7140,3.7150,3.7130,3.7135,74
2012-10-08,18:30:00,3.7135,3.7135,3.7095,3.7100,329
2012-10-08,18:35:00,3.7105,3.7120,3.7105,3.7110,75
2012-10-08,18:40:00,3.7105,3.7135,3.7105,3.7130,64
2012-10-08,18:45:00,3.7130,3.7150,3.7130,3.7140,105
2012-10-08,18:50:00,3.7145,3.7190,3.7145,3.7175,82
2012-10-08,18:55:00,3.7180,3.7180,3.7145,3.7145,115
2012-10-08,19:00:00,3.7150,3.7150,3.7140,3.7150,37
2012-10-08,19:05:00,3.7145,3.7155,3.7140,3.7145,35
2012-10-08,19:10:00,3.7150,3.7150,3.7140,3.7140,26
2012-10-08,19:15:00,3.7140,3.7150,3.7105,3.7115,121
2012-10-08,19:20:00,3.7115,3.7120,3.7100,3.7110,40
2012-10-08,19:25:00,3.7100,3.7100,3.7065,3.7085,219
2012-10-08,19:30:00,3.7090,3.7130,3.7075,3.7075,222
2012-10-08,19:35:00,3.7075,3.7125,3.7065,3.7120,247
2012-10-08,19:40:00,3.7125,3.7125,3.7105,3.7105,140
2012-10-08,19:45:00,3.7110,3.7110,3.7090,3.7095,125
2012-10-08,19:50:00,3.7095,3.7120,3.7090,3.7120,103
2012-10-08,19:55:00,3.7125,3.7125,3.7075,3.7075,198
2012-10-08,20:00:00,3.7080,3.7105,3.7080,3.7085,194
2012-10-08,20:05:00,3.7085,3.7100,3.7065,3.7065,544
2012-10-08,20:10:00,3.7070,3.7080,3.7020,3.7075,1513
2012-10-08,20:15:00,3.7085,3.7145,3.7075,3.7145,426
2012-10-08,20:20:00,3.7140,3.7145,3.7100,3.7115,193
2012-10-08,20:25:00,3.7110,3.7135,3.7085,3.7090,159
2012-10-08,20:30:00,3.7095,3.7105,3.7085,3.7095,181
2012-10-08,20:35:00,3.7095,3.7100,3.7090,3.7100,74
2012-10-08,20:40:00,3.7105,3.7150,3.7105,3.7115,386
2012-10-08,20:45:00,3.7115,3.7135,3.7115,3.7130,80
2012-10-08,20:50:00,3.7130,3.7130,3.7100,3.7105,114
2012-10-08,20:55:00,3.7105,3.7145,3.7105,3.7145,322
2012-10-08,21:00:00,3.7140,3.7195,3.7135,3.7170,423
2012-10-08,21:05:00,3.7165,3.7180,3.7155,3.7175,162
2012-10-08,21:10:00,3.7165,3.7190,3.7155,3.7175,115
2012-10-08,21:15:00,3.7170,3.7210,3.7165,3.7195,287
2012-10-08,21:20:00,3.7200,3.7200,3.7165,3.7190,191
2012-10-08,21:25:00,3.7185,3.7210,3.7175,3.7200,238
2012-10-08,21:30:00,3.7195,3.7195,3.7150,3.7170,497
2012-10-08,21:35:00,3.7175,3.7190,3.7160,3.7160,183
2012-10-08,21:40:00,3.7160,3.7190,3.7155,3.7185,178
2012-10-08,21:45:00,3.7185,3.7195,3.7160,3.7175,329
2012-10-08,21:50:00,3.7170,3.7190,3.7170,3.7190,136
2012-10-08,21:55:00,3.7190,3.7210,3.7165,3.7195,330
2012-10-08,22:00:00,3.7195,3.7210,3.7165,3.7190,285
2012-10-08,22:05:00,3.7185,3.7190,3.7160,3.7180,186
2012-10-08,22:10:00,3.7185,3.7195,3.7175,3.7180,114
2012-10-08,22:15:00,3.7180,3.7200,3.7170,3.7195,232
2012-10-08,22:20:00,3.7190,3.7205,3.7165,3.7175,246
2012-10-08,22:25:00,3.7175,3.7185,3.7160,3.7165,159
2012-10-08,22:30:00,3.7170,3.7190,3.7165,3.7185,184
2012-10-08,22:35:00,3.7180,3.7215,3.7175,3.7215,269
2012-10-08,22:40:00,3.7210,3.7245,3.7210,3.7235,412
2012-10-08,22:45:00,3.7230,3.7235,3.7210,3.7220,138
2012-10-08,22:50:00,3.7225,3.7235,3.7210,3.7220,288
2012-10-08,22:55:00,3.7220,3.7230,3.7195,3.7205,430
2012-10-08,23:00:00,3.7195,3.7225,3.7195,3.7215,206
2012-10-08,23:05:00,3.7215,3.7220,3.7185,3.7195,149
2012-10-08,23:10:00,3.7190,3.7205,3.7175,3.7185,118
2012-10-08,23:15:00,3.7190,3.7195,3.7175,3.7180,217
2012-10-08,23:20:00,3.7180,3.7190,3.7175,3.7180,80
2012-10-08,23:25:00,3.7175,3.7220,3.7170,3.7200,244
2012-10-08,23:30:00,3.7200,3.7215,3.7200,3.7210,60
2012-10-08,23:35:00,3.7215,3.7230,3.7215,3.7215,160
2012-10-08,23:40:00,3.7220,3.7220,3.7200,3.7220,132
2012-10-08,23:45:00,3.7220,3.7235,3.7215,3.7220,154
2012-10-08,23:50:00,3.7220,3.7265,3.7215,3.7265,239
2012-10-08,23:55:00,3.7260,3.7260,3.7240,3.7250,154
2012-10-09,00:00:00,3.7250,3.7260,3.7225,3.7235,244
2012-10-09,00:05:00,3.7230,3.7235,3.7220,3.7225,103
2012-10-09,00:10:00,3.7230,3.7240,3.7225,3.7230,78
2012-10-09,00:15:00,3.7230,3.7245,3.7215,3.7220,120
2012-10-09,00:20:00,3.7220,3.7230,3.7220,3.7220,46
2012-10-09,00:25:00,3.7220,3.7225,3.7220,3.7220,51
2012-10-09,00:30:00,3.7225,3.7240,3.7220,3.7230,69
2012-10-09,00:35:00,3.7230,3.7235,3.7220,3.7225,117
2012-10-09,00:40:00,3.7230,3.7240,3.7225,3.7235,70
2012-10-09,00:45:00,3.7235,3.7245,3.7220,3.7230,90
2012-10-09,00:50:00,3.7230,3.7235,3.7190,3.7195,287
2012-10-09,00:55:00,3.7200,3.7205,3.7170,3.7175,805
2012-10-09,01:00:00,3.7180,3.7190,3.7160,3.7160,296
2012-10-09,01:05:00,3.7165,3.7175,3.7150,3.7155,116
2012-10-09,01:10:00,3.7160,3.7175,3.7160,3.7175,134
2012-10-09,01:15:00,3.7170,3.7200,3.7160,3.7195,177
2012-10-09,01:20:00,3.7200,3.7210,3.7190,3.7195,427
2012-10-09,01:25:00,3.7195,3.7200,3.7190,3.7190,57
2012-10-09,01:30:00,3.7195,3.7215,3.7190,3.7215,148
2012-10-09,01:35:00,3.7215,3.7230,3.7210,3.7220,88
2012-10-09,01:40:00,3.7225,3.7235,3.7225,3.7230,31
2012-10-09,01:45:00,3.7235,3.7240,3.7225,3.7230,106
2012-10-09,01:50:00,3.7235,3.7245,3.7230,3.7230,59
2012-10-09,01:55:00,3.7230,3.7250,3.7230,3.7250,57
2012-10-09,02:00:00,3.7250,3.7270,3.7240,3.7260,157
2012-10-09,02:05:00,3.7260,3.7270,3.7250,3.7260,68
2012-10-09,02:10:00,3.7260,3.7270,3.7240,3.7250,41
2012-10-09,02:15:00,3.7250,3.7275,3.7250,3.7270,102
2012-10-09,02:20:00,3.7270,3.7285,3.7260,3.7280,31
2012-10-09,02:25:00,3.7275,3.7275,3.7250,3.7260,89
2012-10-09,02:30:00,3.7270,3.7285,3.7265,3.7280,36
2012-10-09,02:35:00,3.7270,3.7285,3.7265,3.7285,81
2012-10-09,02:40:00,3.7285,3.7285,3.7275,3.7280,40
2012-10-09,02:45:00,3.7275,3.7275,3.7265,3.7270,67
2012-10-09,02:50:00,3.7270,3.7275,3.7270,3.7275,18
2012-10-09,02:55:00,3.7275,3.7275,3.7260,3.7260,19
2012-10-09,03:00:00,3.7265,3.7275,3.7265,3.7270,54
2012-10-09,03:05:00,3.7275,3.7275,3.7270,3.7275,10
2012-10-09,03:10:00,3.7275,3.7280,3.7275,3.7280,17
2012-10-09,03:15:00,3.7280,3.7315,3.7280,3.7310,226
2012-10-09,03:20:00,3.7315,3.7315,3.7295,3.7295,43
2012-10-09,03:25:00,3.7300,3.7305,3.7295,3.7305,13
2012-10-09,03:30:00,3.7290,3.7305,3.7180,3.7295,23
2012-10-09,03:35:00,3.7295,3.7305,3.7290,3.7295,15
2012-10-09,03:40:00,3.7305,3.7305,3.7280,3.7285,34
2012-10-09,03:45:00,3.7290,3.7305,3.7285,3.7300,13
2012-10-09,03:50:00,3.7305,3.7310,3.7285,3.7295,18
2012-10-09,03:55:00,3.7285,3.7295,3.7280,3.7280,30
2012-10-09,04:00:00,3.7285,3.7295,3.7275,3.7275,32
2012-10-09,04:05:00,3.7275,3.7275,3.7250,3.7265,99
2012-10-09,04:10:00,3.7265,3.7265,3.7255,3.7260,23
2012-10-09,04:15:00,3.7250,3.7255,3.7245,3.7255,33
2012-10-09,04:20:00,3.7250,3.7255,3.7250,3.7250,21
2012-10-09,04:25:00,3.7245,3.7245,3.7245,3.7245,2
2012-10-09,04:30:00,3.7240,3.7245,3.7240,3.7245,12
2012-10-09,04:35:00,3.7245,3.7245,3.7225,3.7240,6
2012-10-09,04:40:00,3.7235,3.7235,3.7230,3.7235,8
2012-10-09,04:45:00,3.7235,3.7235,3.7220,3.7220,13
2012-10-09,04:50:00,3.7230,3.7230,3.7215,3.7215,12
2012-10-09,04:55:00,3.7225,3.7230,3.7225,3.7230,14
2012-10-09,05:05:00,3.7225,3.7235,3.7220,3.7220,10
2012-10-09,05:10:00,3.7235,3.7250,3.7230,3.7250,7
2012-10-09,06:00:00,3.7255,3.7265,3.7205,3.7235,46
2012-10-09,06:05:00,3.7220,3.7220,3.7220,3.7220,1
2012-10-09,06:10:00,3.7225,3.7240,3.7225,3.7235,90
2012-10-09,06:15:00,3.7235,3.7245,3.7235,3.7245,6
2012-10-09,06:20:00,3.7245,3.7250,3.7235,3.7250,22
2012-10-09,06:25:00,3.7245,3.7245,3.7245,3.7245,1
2012-10-09,06:30:00,3.7240,3.7250,3.7240,3.7245,13
2012-10-09,06:35:00,3.7245,3.7255,3.7240,3.7255,10
2012-10-09,06:40:00,3.7250,3.7255,3.7245,3.7245,10
2012-10-09,06:50:00,3.7235,3.7240,3.7230,3.7240,4
2012-10-09,06:55:00,3.7250,3.7250,3.7250,3.7250,2
2012-10-09,07:00:00,3.7240,3.7240,3.7225,3.7225,20
2012-10-09,07:05:00,3.7250,3.7255,3.7250,3.7255,4
2012-10-09,07:10:00,3.7260,3.7260,3.7245,3.7245,10
2012-10-09,07:15:00,3.7245,3.7245,3.7245,3.7245,1
2012-10-09,07:20:00,3.7250,3.7290,3.7250,3.7290,16
2012-10-09,07:25:00,3.7285,3.7285,3.7280,3.7280,3
2012-10-09,07:30:00,3.7270,3.7270,3.7265,3.7265,10
2012-10-09,07:35:00,3.7265,3.7265,3.7260,3.7265,6
2012-10-09,07:40:00,3.7270,3.7270,3.7270,3.7270,7
2012-10-09,07:45:00,3.7285,3.7295,3.7285,3.7295,6
2012-10-09,07:50:00,3.7295,3.7305,3.7295,3.7305,42
2012-10-09,07:55:00,3.7305,3.7340,3.7305,3.7340,93
2012-10-09,08:00:00,3.7330,3.7330,3.7305,3.7330,111
2012-10-09,08:05:00,3.7325,3.7350,3.7325,3.7345,87
2012-10-09,08:10:00,3.7335,3.7400,3.7335,3.7390,153
2012-10-09,08:15:00,3.7395,3.7400,3.7390,3.7390,27
2012-10-09,08:20:00,3.7390,3.7395,3.7370,3.7390,48
2012-10-09,08:25:00,3.7385,3.7390,3.7380,3.7385,27
2012-10-09,08:30:00,3.7390,3.7390,3.7370,3.7380,52
2012-10-09,08:35:00,3.7375,3.7380,3.7365,3.7370,31
2012-10-09,08:40:00,3.7365,3.7370,3.7350,3.7350,85
2012-10-09,08:45:00,3.7350,3.7370,3.7345,3.7350,63
2012-10-09,08:50:00,3.7355,3.7360,3.7330,3.7335,55
2012-10-09,08:55:00,3.7335,3.7365,3.7330,3.7360,154
2012-10-09,09:00:00,3.7365,3.7385,3.7345,3.7370,182
2012-10-09,09:05:00,3.7370,3.7410,3.7370,3.7395,196
2012-10-09,09:10:00,3.7395,3.7400,3.7355,3.7390,128
2012-10-09,09:15:00,3.7395,3.7405,3.7365,3.7375,249
2012-10-09,09:20:00,3.7380,3.7405,3.7380,3.7380,192
2012-10-09,09:25:00,3.7385,3.7450,3.7380,3.7445,448
2012-10-09,09:30:00,3.7445,3.7455,3.7415,3.7430,250
2012-10-09,09:35:00,3.7430,3.7455,3.7425,3.7425,263
2012-10-09,09:40:00,3.7415,3.7435,3.7395,3.7400,84
2012-10-09,09:45:00,3.7400,3.7420,3.7395,3.7410,163
2012-10-09,09:50:00,3.7410,3.7435,3.7400,3.7405,148
2012-10-09,09:55:00,3.7405,3.7445,3.7400,3.7445,197
2012-10-09,10:00:00,3.7450,3.7495,3.7440,3.7490,913
2012-10-09,10:05:00,3.7490,3.7500,3.7460,3.7480,426
2012-10-09,10:10:00,3.7485,3.7485,3.7440,3.7470,103
2012-10-09,10:15:00,3.7475,3.7500,3.7470,3.7495,150
2012-10-09,10:20:00,3.7500,3.7530,3.7500,3.7515,338
2012-10-09,10:25:00,3.7510,3.7515,3.7490,3.7500,46
2012-10-09,10:30:00,3.7500,3.7510,3.7475,3.7490,96
2012-10-09,10:35:00,3.7490,3.7510,3.7480,3.7510,139
2012-10-09,10:40:00,3.7505,3.7515,3.7490,3.7490,196
2012-10-09,10:45:00,3.7490,3.7495,3.7480,3.7480,54
2012-10-09,10:50:00,3.7485,3.7510,3.7470,3.7500,105
2012-10-09,10:55:00,3.7510,3.7515,3.7470,3.7470,77
2012-10-09,11:00:00,3.7470,3.7485,3.7465,3.7485,81
2012-10-09,11:05:00,3.7485,3.7485,3.7475,3.7480,20
2012-10-09,11:10:00,3.7485,3.7490,3.7475,3.7480,50
2012-10-09,11:15:00,3.7485,3.7490,3.7480,3.7480,28
2012-10-09,11:20:00,3.7480,3.7490,3.7480,3.7485,29
2012-10-09,11:25:00,3.7490,3.7490,3.7475,3.7480,41
2012-10-09,11:30:00,3.7480,3.7495,3.7480,3.7495,34
2012-10-09,11:35:00,3.7495,3.7500,3.7490,3.7500,26
2012-10-09,11:40:00,3.7500,3.7510,3.7500,3.7505,61
2012-10-09,11:45:00,3.7510,3.7510,3.7490,3.7495,27
2012-10-09,11:50:00,3.7495,3.7495,3.7485,3.7490,15
2012-10-09,11:55:00,3.7495,3.7495,3.7490,3.7495,10
2012-10-09,12:00:00,3.7500,3.7505,3.7490,3.7490,15
2012-10-09,12:05:00,3.7495,3.7495,3.7480,3.7480,29
2012-10-09,12:10:00,3.7480,3.7495,3.7480,3.7490,11
2012-10-09,12:15:00,3.7490,3.7495,3.7485,3.7485,8
2012-10-09,12:20:00,3.7490,3.7490,3.7480,3.7485,29
2012-10-09,12:25:00,3.7485,3.7490,3.7480,3.7480,21
2012-10-09,12:30:00,3.7485,3.7500,3.7485,3.7490,57
2012-10-09,12:35:00,3.7495,3.7500,3.7480,3.7480,54
2012-10-09,12:40:00,3.7485,3.7485,3.7475,3.7475,31
2012-10-09,12:45:00,3.7480,3.7490,3.7475,3.7475,27
2012-10-09,12:50:00,3.7480,3.7485,3.7475,3.7475,25
2012-10-09,12:55:00,3.7475,3.7485,3.7475,3.7480,46
2012-10-09,13:00:00,3.7480,3.7485,3.7465,3.7465,51
2012-10-09,13:05:00,3.7465,3.7470,3.7455,3.7465,76
2012-10-09,13:10:00,3.7460,3.7465,3.7450,3.7465,144
2012-10-09,13:15:00,3.7465,3.7465,3.7455,3.7460,17
2012-10-09,13:20:00,3.7455,3.7475,3.7455,3.7470,30
2012-10-09,13:25:00,3.7475,3.7485,3.7475,3.7485,34
2012-10-09,13:30:00,3.7485,3.7490,3.7475,3.7490,103
2012-10-09,13:35:00,3.7495,3.7495,3.7475,3.7480,50
2012-10-09,13:40:00,3.7480,3.7480,3.7445,3.7465,124
2012-10-09,13:45:00,3.7465,3.7485,3.7455,3.7470,99
2012-10-09,13:50:00,3.7465,3.7465,3.7455,3.7460,68
2012-10-09,13:55:00,3.7460,3.7470,3.7455,3.7460,91
2012-10-09,14:00:00,3.7465,3.7470,3.7450,3.7450,213
2012-10-09,14:05:00,3.7450,3.7455,3.7440,3.7455,171
2012-10-09,14:10:00,3.7450,3.7450,3.7415,3.7435,102
2012-10-09,14:15:00,3.7440,3.7445,3.7410,3.7415,75
2012-10-09,14:20:00,3.7420,3.7420,3.7395,3.7410,204
2012-10-09,14:25:00,3.7410,3.7430,3.7390,3.7420,179
2012-10-09,14:30:00,3.7415,3.7420,3.7385,3.7400,171
2012-10-09,14:35:00,3.7395,3.7415,3.7395,3.7400,75
2012-10-09,14:40:00,3.7395,3.7400,3.7355,3.7355,413
2012-10-09,14:45:00,3.7355,3.7375,3.7355,3.7370,115
2012-10-09,14:50:00,3.7365,3.7365,3.7325,3.7340,212
2012-10-09,14:55:00,3.7345,3.7370,3.7340,3.7370,149
2012-10-09,15:00:00,3.7370,3.7380,3.7350,3.7370,75
2012-10-09,15:05:00,3.7375,3.7375,3.7335,3.7335,116
2012-10-09,15:10:00,3.7330,3.7350,3.7330,3.7350,132
2012-10-09,15:15:00,3.7355,3.7355,3.7325,3.7340,112
2012-10-09,15:20:00,3.7335,3.7345,3.7290,3.7300,294
2012-10-09,15:25:00,3.7300,3.7300,3.7240,3.7245,265
2012-10-09,15:30:00,3.7250,3.7250,3.7220,3.7230,308
2012-10-09,15:35:00,3.7230,3.7250,3.7205,3.7240,328
2012-10-09,15:40:00,3.7240,3.7245,3.7205,3.7215,127
2012-10-09,15:45:00,3.7210,3.7210,3.7150,3.7190,440
2012-10-09,15:50:00,3.7195,3.7235,3.7175,3.7230,236
2012-10-09,15:55:00,3.7230,3.7245,3.7220,3.7245,117
2012-10-09,16:00:00,3.7245,3.7270,3.7215,3.7265,196
2012-10-09,16:05:00,3.7265,3.7275,3.7250,3.7255,63
2012-10-09,16:10:00,3.7250,3.7260,3.7230,3.7245,248
2012-10-09,16:15:00,3.7245,3.7285,3.7245,3.7270,163
2012-10-09,16:20:00,3.7260,3.7270,3.7250,3.7265,71
2012-10-09,16:25:00,3.7265,3.7280,3.7255,3.7275,192
2012-10-09,16:30:00,3.7270,3.7270,3.7235,3.7235,99
2012-10-09,16:35:00,3.7235,3.7265,3.7215,3.7250,283
2012-10-09,16:40:00,3.7245,3.7260,3.7245,3.7255,196
2012-10-09,16:45:00,3.7260,3.7270,3.7255,3.7265,94
2012-10-09,16:50:00,3.7270,3.7290,3.7260,3.7270,103
2012-10-09,16:55:00,3.7275,3.7285,3.7265,3.7270,81
2012-10-09,17:00:00,3.7270,3.7290,3.7270,3.7285,105
2012-10-09,17:05:00,3.7285,3.7290,3.7275,3.7285,49
2012-10-09,17:10:00,3.7285,3.7285,3.7265,3.7265,108
2012-10-09,17:15:00,3.7260,3.7260,3.7245,3.7250,135
2012-10-09,17:20:00,3.7250,3.7255,3.7235,3.7245,112
2012-10-09,17:25:00,3.7245,3.7245,3.7235,3.7235,32
2012-10-09,17:30:00,3.7235,3.7260,3.7230,3.7260,86
2012-10-09,17:35:00,3.7265,3.7280,3.7250,3.7265,178
2012-10-09,17:40:00,3.7270,3.7285,3.7270,3.7270,57
2012-10-09,17:45:00,3.7275,3.7295,3.7270,3.7290,91
2012-10-09,17:50:00,3.7290,3.7295,3.7280,3.7280,60
2012-10-09,17:55:00,3.7280,3.7280,3.7270,3.7275,56
2012-10-09,18:00:00,3.7270,3.7290,3.7265,3.7285,120
2012-10-09,18:05:00,3.7280,3.7285,3.7255,3.7260,50
2012-10-09,18:10:00,3.7260,3.7260,3.7225,3.7245,164
2012-10-09,18:15:00,3.7245,3.7270,3.7245,3.7250,74
2012-10-09,18:20:00,3.7250,3.7260,3.7245,3.7245,71
2012-10-09,18:25:00,3.7240,3.7255,3.7235,3.7250,138
2012-10-09,18:30:00,3.7245,3.7255,3.7225,3.7230,63
2012-10-09,18:35:00,3.7230,3.7240,3.7205,3.7205,132
2012-10-09,18:40:00,3.7205,3.7220,3.7205,3.7210,86
2012-10-09,18:45:00,3.7210,3.7215,3.7200,3.7210,78
2012-10-09,18:50:00,3.7205,3.7230,3.7200,3.7210,183
2012-10-09,18:55:00,3.7210,3.7220,3.7200,3.7210,64
2012-10-09,19:00:00,3.7210,3.7230,3.7205,3.7220,98
2012-10-09,19:05:00,3.7215,3.7235,3.7215,3.7230,82
2012-10-09,19:10:00,3.7230,3.7260,3.7230,3.7245,68
2012-10-09,19:15:00,3.7250,3.7270,3.7245,3.7260,72
2012-10-09,19:20:00,3.7260,3.7270,3.7250,3.7265,100
2012-10-09,19:25:00,3.7275,3.7300,3.7270,3.7295,130
2012-10-09,19:30:00,3.7300,3.7355,3.7300,3.7350,550
2012-10-09,19:35:00,3.7345,3.7385,3.7325,3.7360,259
2012-10-09,19:40:00,3.7365,3.7375,3.7355,3.7355,128
2012-10-09,19:45:00,3.7355,3.7365,3.7330,3.7365,148
2012-10-09,19:50:00,3.7360,3.7375,3.7345,3.7370,116
2012-10-09,19:55:00,3.7370,3.7385,3.7365,3.7375,76
2012-10-09,20:00:00,3.7375,3.7395,3.7370,3.7370,162
2012-10-09,20:05:00,3.7370,3.7390,3.7365,3.7375,183
2012-10-09,20:10:00,3.7370,3.7385,3.7330,3.7350,685
2012-10-09,20:15:00,3.7345,3.7365,3.7340,3.7350,218
2012-10-09,20:20:00,3.7350,3.7385,3.7345,3.7380,352
2012-10-09,20:25:00,3.7380,3.7390,3.7360,3.7375,112
2012-10-09,20:30:00,3.7380,3.7425,3.7375,3.7425,252
2012-10-09,20:35:00,3.7420,3.7425,3.7385,3.7400,489
2012-10-09,20:40:00,3.7395,3.7405,3.7365,3.7385,167
2012-10-09,20:45:00,3.7385,3.7400,3.7375,3.7385,202
2012-10-09,20:50:00,3.7390,3.7395,3.7350,3.7355,174
2012-10-09,20:55:00,3.7355,3.7355,3.7330,3.7335,220
2012-10-09,21:00:00,3.7330,3.7365,3.7325,3.7355,196
2012-10-09,21:05:00,3.7350,3.7350,3.7275,3.7280,435
2012-10-09,21:10:00,3.7275,3.7315,3.7275,3.7310,130
2012-10-09,21:15:00,3.7315,3.7320,3.7250,3.7260,253
2012-10-09,21:20:00,3.7260,3.7270,3.7215,3.7270,456
2012-10-09,21:25:00,3.7270,3.7280,3.7245,3.7275,147
2012-10-09,21:30:00,3.7270,3.7285,3.7245,3.7260,284
2012-10-09,21:35:00,3.7260,3.7335,3.7260,3.7315,429
2012-10-09,21:40:00,3.7315,3.7370,3.7310,3.7355,424
2012-10-09,21:45:00,3.7360,3.7370,3.7320,3.7335,300
2012-10-09,21:50:00,3.7335,3.7350,3.7300,3.7305,208
2012-10-09,21:55:00,3.7310,3.7345,3.7305,3.7325,220
2012-10-09,22:00:00,3.7320,3.7380,3.7310,3.7355,325
2012-10-09,22:05:00,3.7350,3.7350,3.7310,3.7330,138
2012-10-09,22:10:00,3.7335,3.7370,3.7330,3.7335,286
2012-10-09,22:15:00,3.7335,3.7380,3.7335,3.7340,272
2012-10-09,22:20:00,3.7340,3.7355,3.7330,3.7350,109
2012-10-09,22:25:00,3.7360,3.7360,3.7325,3.7335,94
2012-10-09,22:30:00,3.7330,3.7375,3.7330,3.7355,186
2012-10-09,22:35:00,3.7355,3.7355,3.7275,3.7305,458
2012-10-09,22:40:00,3.7305,3.7305,3.7260,3.7285,408
2012-10-09,22:45:00,3.7285,3.7290,3.7225,3.7240,600
2012-10-09,22:50:00,3.7240,3.7250,3.7215,3.7240,359
2012-10-09,22:55:00,3.7235,3.7240,3.7190,3.7230,681
2012-10-09,23:00:00,3.7225,3.7225,3.7140,3.7160,908
2012-10-09,23:05:00,3.7160,3.7210,3.7160,3.7180,583
2012-10-09,23:10:00,3.7175,3.7175,3.7100,3.7110,618
2012-10-09,23:15:00,3.7105,3.7120,3.7070,3.7080,669
2012-10-09,23:20:00,3.7075,3.7120,3.7070,3.7095,559
2012-10-09,23:25:00,3.7095,3.7130,3.7090,3.7110,379
2012-10-09,23:30:00,3.7105,3.7145,3.7080,3.7145,444
2012-10-09,23:35:00,3.7145,3.7155,3.7120,3.7140,143
2012-10-09,23:40:00,3.7140,3.7150,3.7105,3.7145,208
2012-10-09,23:45:00,3.7140,3.7145,3.7105,3.7120,208
2012-10-09,23:50:00,3.7120,3.7150,3.7115,3.7135,406
2012-10-09,23:55:00,3.7130,3.7165,3.7120,3.7160,136
2012-10-10,00:00:00,3.7160,3.7175,3.7155,3.7170,241
2012-10-10,00:05:00,3.7170,3.7210,3.7165,3.7180,326
2012-10-10,00:10:00,3.7180,3.7235,3.7175,3.7220,453
2012-10-10,00:15:00,3.7210,3.7240,3.7190,3.7220,425
2012-10-10,00:20:00,3.7225,3.7245,3.7210,3.7210,276
2012-10-10,00:25:00,3.7220,3.7240,3.7210,3.7210,126
2012-10-10,00:30:00,3.7215,3.7230,3.7185,3.7200,278
2012-10-10,00:35:00,3.7200,3.7225,3.7195,3.7215,235
2012-10-10,00:40:00,3.7215,3.7215,3.7205,3.7205,203
2012-10-10,00:45:00,3.7205,3.7205,3.7195,3.7200,160
2012-10-10,00:50:00,3.7195,3.7200,3.7175,3.7185,455
2012-10-10,00:55:00,3.7185,3.7200,3.7165,3.7180,847
2012-10-10,01:00:00,3.7185,3.7185,3.7130,3.7160,378
2012-10-10,01:05:00,3.7155,3.7175,3.7150,3.7175,64
2012-10-10,01:10:00,3.7175,3.7190,3.7175,3.7190,161
2012-10-10,01:15:00,3.7180,3.7180,3.7160,3.7170,101
2012-10-10,01:20:00,3.7165,3.7180,3.7155,3.7175,190
2012-10-10,01:25:00,3.7180,3.7185,3.7140,3.7160,272
2012-10-10,01:30:00,3.7150,3.7175,3.7150,3.7170,67
2012-10-10,01:35:00,3.7170,3.7185,3.7170,3.7185,42
2012-10-10,01:40:00,3.7175,3.7200,3.7175,3.7185,118
2012-10-10,01:45:00,3.7190,3.7195,3.7185,3.7185,28
2012-10-10,01:50:00,3.7190,3.7200,3.7185,3.7185,53
2012-10-10,01:55:00,3.7185,3.7185,3.7165,3.7165,85
2012-10-10,02:00:00,3.7170,3.7190,3.7165,3.7190,20
2012-10-10,02:05:00,3.7185,3.7185,3.7175,3.7180,11
2012-10-10,02:10:00,3.7190,3.7200,3.7175,3.7185,63
2012-10-10,02:15:00,3.7175,3.7205,3.7175,3.7205,59
2012-10-10,02:20:00,3.7195,3.7225,3.7190,3.7215,79
2012-10-10,02:25:00,3.7205,3.7230,3.7205,3.7205,42
2012-10-10,02:30:00,3.7195,3.7195,3.7180,3.7185,74
2012-10-10,02:35:00,3.7175,3.7205,3.7175,3.7180,108
2012-10-10,02:40:00,3.7180,3.7190,3.7160,3.7185,34
2012-10-10,02:45:00,3.7175,3.7195,3.7175,3.7195,15
2012-10-10,02:50:00,3.7200,3.7215,3.7190,3.7210,17
2012-10-10,02:55:00,3.7210,3.7245,3.7210,3.7245,140
2012-10-10,03:00:00,3.7245,3.7270,3.7230,3.7240,89
2012-10-10,03:05:00,3.7225,3.7240,3.7225,3.7240,18
2012-10-10,03:10:00,3.7240,3.7240,3.7225,3.7230,57
2012-10-10,03:15:00,3.7230,3.7240,3.7225,3.7225,40
2012-10-10,03:20:00,3.7220,3.7220,3.7170,3.7185,76
2012-10-10,03:25:00,3.7195,3.7205,3.7185,3.7185,61
2012-10-10,03:30:00,3.7200,3.7210,3.7170,3.7175,89
2012-10-10,03:35:00,3.7180,3.7195,3.7175,3.7190,35
2012-10-10,03:40:00,3.7180,3.7200,3.7180,3.7185,18
2012-10-10,03:45:00,3.7185,3.7200,3.7185,3.7200,18
2012-10-10,03:50:00,3.7200,3.7200,3.7180,3.7180,15
2012-10-10,03:55:00,3.7175,3.7175,3.7160,3.7170,21
2012-10-10,04:00:00,3.7170,3.7175,3.7160,3.7170,41
2012-10-10,04:05:00,3.7165,3.7175,3.7165,3.7170,57
2012-10-10,04:10:00,3.7170,3.7185,3.7170,3.7185,31
2012-10-10,04:15:00,3.7175,3.7175,3.7175,3.7175,3
2012-10-10,04:20:00,3.7180,3.7190,3.7180,3.7185,3
2012-10-10,04:25:00,3.7195,3.7195,3.7195,3.7195,1
2012-10-10,04:30:00,3.7195,3.7200,3.7195,3.7200,9
2012-10-10,04:35:00,3.7190,3.7200,3.7190,3.7200,6
2012-10-10,04:40:00,3.7200,3.7200,3.7190,3.7190,26
2012-10-10,04:45:00,3.7190,3.7190,3.7190,3.7190,2
2012-10-10,04:50:00,3.7190,3.7190,3.7180,3.7185,5
2012-10-10,04:55:00,3.7195,3.7195,3.7195,3.7195,6
2012-10-10,05:00:00,3.7185,3.7195,3.7185,3.7185,22
2012-10-10,05:05:00,3.7185,3.7195,3.7185,3.7195,2
2012-10-10,05:10:00,3.7195,3.7200,3.7195,3.7200,13
2012-10-10,06:00:00,3.7245,3.7250,3.7200,3.7220,97
2012-10-10,06:05:00,3.7220,3.7240,3.7220,3.7240,7
2012-10-10,06:10:00,3.7240,3.7240,3.7225,3.7225,9
2012-10-10,06:15:00,3.7230,3.7230,3.7230,3.7230,1
2012-10-10,06:20:00,3.7225,3.7230,3.7225,3.7230,9
2012-10-10,06:25:00,3.7225,3.7225,3.7215,3.7215,40
2012-10-10,06:30:00,3.7215,3.7225,3.7210,3.7210,8
2012-10-10,06:35:00,3.7210,3.7210,3.7195,3.7200,77
2012-10-10,06:40:00,3.7195,3.7195,3.7190,3.7190,26
2012-10-10,06:45:00,3.7190,3.7190,3.7180,3.7180,9
2012-10-10,06:50:00,3.7180,3.7190,3.7180,3.7190,22
2012-10-10,06:55:00,3.7190,3.7195,3.7190,3.7190,6
2012-10-10,07:00:00,3.7195,3.7200,3.7175,3.7180,17
2012-10-10,07:05:00,3.7190,3.7195,3.7185,3.7185,3
2012-10-10,07:10:00,3.7185,3.7190,3.7180,3.7180,16
2012-10-10,07:15:00,3.7180,3.7180,3.7175,3.7175,2
2012-10-10,07:20:00,3.7175,3.7175,3.7170,3.7170,19
2012-10-10,07:25:00,3.7175,3.7175,3.7170,3.7170,5
2012-10-10,07:30:00,3.7170,3.7170,3.7170,3.7170,1
2012-10-10,07:35:00,3.7170,3.7170,3.7170,3.7170,3
2012-10-10,07:40:00,3.7170,3.7170,3.7165,3.7165,6
2012-10-10,07:45:00,3.7165,3.7165,3.7115,3.7115,99
2012-10-10,07:50:00,3.7135,3.7135,3.7110,3.7120,27
2012-10-10,07:55:00,3.7115,3.7145,3.7110,3.7135,23
2012-10-10,08:00:00,3.7125,3.7150,3.7105,3.7150,65
2012-10-10,08:05:00,3.7140,3.7150,3.7135,3.7140,35
2012-10-10,08:10:00,3.7135,3.7150,3.7120,3.7130,18
2012-10-10,08:15:00,3.7135,3.7135,3.7125,3.7125,8
2012-10-10,08:20:00,3.7130,3.7150,3.7130,3.7145,17
2012-10-10,08:25:00,3.7145,3.7175,3.7145,3.7170,33
2012-10-10,08:30:00,3.7160,3.7165,3.7135,3.7135,41
2012-10-10,08:35:00,3.7140,3.7140,3.7125,3.7135,16
2012-10-10,08:40:00,3.7150,3.7165,3.7135,3.7140,41
2012-10-10,08:45:00,3.7140,3.7165,3.7140,3.7165,29
2012-10-10,08:50:00,3.7170,3.7175,3.7170,3.7175,11
2012-10-10,08:55:00,3.7170,3.7170,3.7130,3.7130,88
2012-10-10,09:00:00,3.7135,3.7160,3.7105,3.7110,392
2012-10-10,09:05:00,3.7105,3.7145,3.7105,3.7135,84
2012-10-10,09:10:00,3.7135,3.7160,3.7125,3.7145,73
2012-10-10,09:15:00,3.7145,3.7165,3.7140,3.7145,73
2012-10-10,09:20:00,3.7155,3.7195,3.7155,3.7185,113
2012-10-10,09:25:00,3.7185,3.7185,3.7135,3.7140,164
2012-10-10,09:30:00,3.7140,3.7160,3.7135,3.7150,114
2012-10-10,09:35:00,3.7155,3.7190,3.7150,3.7185,37
2012-10-10,09:40:00,3.7185,3.7185,3.7160,3.7165,62
2012-10-10,09:45:00,3.7165,3.7180,3.7160,3.7175,45
2012-10-10,09:50:00,3.7170,3.7170,3.7150,3.7165,29
2012-10-10,09:55:00,3.7160,3.7160,3.7150,3.7160,32
2012-10-10,10:00:00,3.7160,3.7160,3.7140,3.7140,47
2012-10-10,10:05:00,3.7140,3.7160,3.7140,3.7155,27
2012-10-10,10:10:00,3.7150,3.7155,3.7140,3.7150,32
2012-10-10,10:15:00,3.7150,3.7150,3.7135,3.7135,25
2012-10-10,10:20:00,3.7135,3.7145,3.7035,3.7060,473
2012-10-10,10:25:00,3.7065,3.7065,3.7040,3.7060,45
2012-10-10,10:30:00,3.7060,3.7075,3.7040,3.7065,194
2012-10-10,10:35:00,3.7060,3.7075,3.7050,3.7060,70
2012-10-10,10:40:00,3.7070,3.7085,3.7065,3.7085,51
2012-10-10,10:45:00,3.7090,3.7095,3.7085,3.7085,51
2012-10-10,10:50:00,3.7085,3.7115,3.7085,3.7095,59
2012-10-10,10:55:00,3.7100,3.7115,3.7095,3.7100,100
2012-10-10,11:00:00,3.7105,3.7140,3.7105,3.7135,84
2012-10-10,11:05:00,3.7140,3.7150,3.7135,3.7135,23
2012-10-10,11:10:00,3.7135,3.7140,3.7100,3.7125,156
2012-10-10,11:15:00,3.7125,3.7130,3.7090,3.7110,126
2012-10-10,11:20:00,3.7110,3.7120,3.7100,3.7120,52
2012-10-10,11:25:00,3.7115,3.7125,3.7110,3.7115,27
2012-10-10,11:30:00,3.7120,3.7150,3.7120,3.7135,26
2012-10-10,11:35:00,3.7135,3.7145,3.7120,3.7140,22
2012-10-10,11:40:00,3.7140,3.7150,3.7135,3.7140,33
2012-10-10,11:45:00,3.7140,3.7165,3.7130,3.7160,32
2012-10-10,11:50:00,3.7150,3.7155,3.7145,3.7155,14
2012-10-10,11:55:00,3.7160,3.7170,3.7135,3.7135,49
2012-10-10,12:00:00,3.7140,3.7140,3.7125,3.7140,39
2012-10-10,12:05:00,3.7140,3.7140,3.7140,3.7140,3
2012-10-10,12:10:00,3.7140,3.7155,3.7140,3.7155,19
2012-10-10,12:15:00,3.7145,3.7145,3.7135,3.7135,8
2012-10-10,12:20:00,3.7130,3.7130,3.7110,3.7125,34
2012-10-10,12:25:00,3.7125,3.7125,3.7120,3.7120,12
2012-10-10,12:30:00,3.7120,3.7125,3.7105,3.7105,56
2012-10-10,12:35:00,3.7100,3.7105,3.7085,3.7090,66
2012-10-10,12:40:00,3.7090,3.7095,3.7085,3.7090,75
2012-10-10,12:45:00,3.7095,3.7110,3.7090,3.7090,37
2012-10-10,12:50:00,3.7090,3.7095,3.7080,3.7085,75
2012-10-10,12:55:00,3.7085,3.7110,3.7080,3.7110,39
2012-10-10,13:00:00,3.7110,3.7130,3.7110,3.7125,40
2012-10-10,13:05:00,3.7125,3.7125,3.7100,3.7105,21
2012-10-10,13:10:00,3.7100,3.7110,3.7095,3.7100,9
2012-10-10,13:15:00,3.7100,3.7130,3.7100,3.7120,19
2012-10-10,13:20:00,3.7120,3.7120,3.7095,3.7100,30
2012-10-10,13:25:00,3.7100,3.7100,3.7085,3.7085,27
2012-10-10,13:30:00,3.7095,3.7100,3.7090,3.7090,38
2012-10-10,13:35:00,3.7090,3.7095,3.7080,3.7085,51
2012-10-10,13:40:00,3.7085,3.7085,3.7060,3.7065,79
2012-10-10,13:45:00,3.7060,3.7070,3.7025,3.7040,370
2012-10-10,13:50:00,3.7035,3.7050,3.7025,3.7035,157
2012-10-10,13:55:00,3.7030,3.7055,3.7025,3.7045,186
2012-10-10,14:00:00,3.7050,3.7080,3.7050,3.7070,116
2012-10-10,14:05:00,3.7070,3.7090,3.7045,3.7065,119
2012-10-10,14:10:00,3.7065,3.7075,3.7060,3.7065,119
2012-10-10,14:15:00,3.7065,3.7085,3.7050,3.7050,82
2012-10-10,14:20:00,3.7050,3.7065,3.7030,3.7035,107
2012-10-10,14:25:00,3.7035,3.7050,3.7020,3.7035,126
2012-10-10,14:30:00,3.7040,3.7055,3.7025,3.7050,112
2012-10-10,14:35:00,3.7055,3.7060,3.7035,3.7055,65
2012-10-10,14:40:00,3.7050,3.7065,3.7045,3.7045,90
2012-10-10,14:45:00,3.7045,3.7060,3.7045,3.7055,62
2012-10-10,14:50:00,3.7055,3.7095,3.7055,3.7085,89
2012-10-10,14:55:00,3.7090,3.7090,3.7035,3.7045,161
2012-10-10,15:00:00,3.7045,3.7065,3.7020,3.7025,171
2012-10-10,15:05:00,3.7030,3.7040,3.7010,3.7040,548
2012-10-10,15:10:00,3.7040,3.7045,3.6980,3.7000,489
2012-10-10,15:15:00,3.7000,3.7025,3.6990,3.7025,108
2012-10-10,15:20:00,3.7025,3.7070,3.7025,3.7060,142
2012-10-10,15:25:00,3.7070,3.7080,3.7030,3.7030,146
2012-10-10,15:30:00,3.7030,3.7055,3.7025,3.7030,66
2012-10-10,15:35:00,3.7030,3.7040,3.6995,3.6995,96
2012-10-10,15:40:00,3.6995,3.7010,3.6975,3.7005,208
2012-10-10,15:45:00,3.7005,3.7030,3.6995,3.7025,99
2012-10-10,15:50:00,3.7025,3.7045,3.7015,3.7045,139
2012-10-10,15:55:00,3.7030,3.7045,3.7020,3.7030,91
2012-10-10,16:00:00,3.7035,3.7060,3.7035,3.7050,152
2012-10-10,16:05:00,3.7050,3.7070,3.7050,3.7070,114
2012-10-10,16:10:00,3.7070,3.7135,3.7070,3.7110,421
2012-10-10,16:15:00,3.7115,3.7120,3.7070,3.7090,169
2012-10-10,16:20:00,3.7090,3.7110,3.7090,3.7110,98
2012-10-10,16:25:00,3.7110,3.7115,3.7090,3.7095,82
2012-10-10,16:30:00,3.7095,3.7095,3.7040,3.7040,67
2012-10-10,16:35:00,3.7035,3.7050,3.7025,3.7030,72
2012-10-10,16:40:00,3.7020,3.7045,3.7020,3.7035,41
2012-10-10,16:45:00,3.7040,3.7060,3.7040,3.7060,30
2012-10-10,16:50:00,3.7060,3.7060,3.7050,3.7055,37
2012-10-10,16:55:00,3.7055,3.7090,3.7050,3.7085,90
2012-10-10,17:00:00,3.7085,3.7085,3.7060,3.7065,108
2012-10-10,17:05:00,3.7065,3.7065,3.7040,3.7050,97
2012-10-10,17:10:00,3.7050,3.7055,3.7040,3.7050,35
2012-10-10,17:15:00,3.7050,3.7050,3.7045,3.7050,17
2012-10-10,17:20:00,3.7040,3.7055,3.7040,3.7055,34
2012-10-10,17:25:00,3.7055,3.7055,3.7030,3.7040,113
2012-10-10,17:30:00,3.7045,3.7055,3.7005,3.7005,157
2012-10-10,17:35:00,3.7000,3.7010,3.6980,3.6980,191
2012-10-10,17:40:00,3.6985,3.6995,3.6955,3.6965,183
2012-10-10,17:45:00,3.6970,3.6995,3.6970,3.6990,43
2012-10-10,17:50:00,3.6985,3.6990,3.6970,3.6975,81
2012-10-10,17:55:00,3.6980,3.6985,3.6960,3.6965,82
2012-10-10,18:00:00,3.6965,3.6975,3.6955,3.6965,169
2012-10-10,18:05:00,3.6970,3.6980,3.6965,3.6975,87
2012-10-10,18:10:00,3.6980,3.6980,3.6950,3.6955,82
2012-10-10,18:15:00,3.6955,3.6965,3.6935,3.6950,218
2012-10-10,18:20:00,3.6950,3.6985,3.6950,3.6980,72
2012-10-10,18:25:00,3.6975,3.7000,3.6975,3.6995,59
2012-10-10,18:30:00,3.7000,3.7000,3.6980,3.6980,49
2012-10-10,18:35:00,3.6980,3.6985,3.6970,3.6975,24
2012-10-10,18:40:00,3.6975,3.6995,3.6975,3.6990,67
2012-10-10,18:45:00,3.6990,3.6995,3.6985,3.6990,71
2012-10-10,18:50:00,3.6990,3.6990,3.6970,3.6985,50
2012-10-10,18:55:00,3.6985,3.6990,3.6975,3.6990,49
2012-10-10,19:00:00,3.6990,3.7000,3.6985,3.6990,77
2012-10-10,19:05:00,3.6985,3.6990,3.6980,3.6990,47
2012-10-10,19:10:00,3.6985,3.6995,3.6965,3.6980,68
2012-10-10,19:15:00,3.6980,3.6990,3.6965,3.6965,59
2012-10-10,19:20:00,3.6965,3.7005,3.6965,3.7000,101
2012-10-10,19:25:00,3.7005,3.7025,3.7005,3.7010,168
2012-10-10,19:30:00,3.7010,3.7030,3.7000,3.7015,179
2012-10-10,19:35:00,3.7020,3.7055,3.7010,3.7050,188
2012-10-10,19:40:00,3.7050,3.7075,3.7045,3.7060,208
2012-10-10,19:45:00,3.7060,3.7130,3.7055,3.7120,414
2012-10-10,19:50:00,3.7120,3.7155,3.7110,3.7135,355
2012-10-10,19:55:00,3.7130,3.7165,3.7130,3.7155,200
2012-10-10,20:00:00,3.7160,3.7180,3.7150,3.7160,598
2012-10-10,20:05:00,3.7160,3.7165,3.7135,3.7160,167
2012-10-10,20:10:00,3.7165,3.7190,3.7150,3.7165,385
2012-10-10,20:15:00,3.7165,3.7190,3.7165,3.7185,254
2012-10-10,20:20:00,3.7185,3.7190,3.7165,3.7180,100
2012-10-10,20:25:00,3.7175,3.7200,3.7145,3.7150,235
2012-10-10,20:30:00,3.7150,3.7160,3.7120,3.7120,279
2012-10-10,20:35:00,3.7120,3.7130,3.7105,3.7115,173
2012-10-10,20:40:00,3.7120,3.7120,3.7015,3.7050,941
2012-10-10,20:45:00,3.7045,3.7100,3.7030,3.7085,406
2012-10-10,20:50:00,3.7085,3.7125,3.7075,3.7120,423
2012-10-10,20:55:00,3.7120,3.7150,3.7105,3.7145,332
2012-10-10,21:00:00,3.7145,3.7165,3.7120,3.7130,260
2012-10-10,21:05:00,3.7130,3.7135,3.7110,3.7120,136
2012-10-10,21:10:00,3.7125,3.7145,3.7125,3.7130,90
2012-10-10,21:15:00,3.7130,3.7135,3.7115,3.7125,65
2012-10-10,21:20:00,3.7130,3.7135,3.7115,3.7125,88
2012-10-10,21:25:00,3.7120,3.7135,3.7120,3.7135,121
2012-10-10,21:30:00,3.7140,3.7185,3.7120,3.7160,459
2012-10-10,21:35:00,3.7160,3.7160,3.7085,3.7085,359
2012-10-10,21:40:00,3.7080,3.7090,3.7040,3.7085,502
2012-10-10,21:45:00,3.7085,3.7135,3.7075,3.7115,1276
2012-10-10,21:50:00,3.7120,3.7140,3.7115,3.7120,266
2012-10-10,21:55:00,3.7120,3.7145,3.7085,3.7140,364
2012-10-10,22:00:00,3.7140,3.7195,3.7125,3.7180,900
2012-10-10,22:05:00,3.7180,3.7250,3.7180,3.7205,807
2012-10-10,22:10:00,3.7205,3.7255,3.7200,3.7210,484
2012-10-10,22:15:00,3.7210,3.7220,3.7180,3.7195,375
2012-10-10,22:20:00,3.7195,3.7215,3.7180,3.7185,134
2012-10-10,22:25:00,3.7185,3.7265,3.7185,3.7245,443
2012-10-10,22:30:00,3.7245,3.7265,3.7240,3.7250,491
2012-10-10,22:35:00,3.7250,3.7280,3.7250,3.7280,457
2012-10-10,22:40:00,3.7280,3.7280,3.7225,3.7230,295
2012-10-10,22:45:00,3.7235,3.7245,3.7195,3.7210,394
2012-10-10,22:50:00,3.7210,3.7235,3.7210,3.7230,105
2012-10-10,22:55:00,3.7230,3.7260,3.7225,3.7250,201
2012-10-10,23:00:00,3.7250,3.7250,3.7185,3.7205,478
2012-10-10,23:05:00,3.7200,3.7255,3.7200,3.7245,310
2012-10-10,23:10:00,3.7245,3.7250,3.7210,3.7215,156
2012-10-10,23:15:00,3.7215,3.7235,3.7205,3.7210,173
2012-10-10,23:20:00,3.7205,3.7220,3.7190,3.7190,215
2012-10-10,23:25:00,3.7190,3.7205,3.7185,3.7200,263
2012-10-10,23:30:00,3.7200,3.7200,3.7160,3.7160,308
2012-10-10,23:35:00,3.7160,3.7165,3.7125,3.7125,397
2012-10-10,23:40:00,3.7130,3.7160,3.7125,3.7145,195
2012-10-10,23:45:00,3.7140,3.7150,3.7130,3.7140,245
2012-10-10,23:50:00,3.7140,3.7165,3.7080,3.7165,747
2012-10-10,23:55:00,3.7160,3.7195,3.7150,3.7175,608
2012-10-11,00:00:00,3.7175,3.7200,3.7165,3.7170,266
2012-10-11,00:05:00,3.7170,3.7175,3.7150,3.7160,89
2012-10-11,00:10:00,3.7160,3.7180,3.7160,3.7160,84
2012-10-11,00:15:00,3.7170,3.7175,3.7150,3.7160,110
2012-10-11,00:20:00,3.7160,3.7175,3.7150,3.7170,108
2012-10-11,00:25:00,3.7170,3.7180,3.7160,3.7180,232
2012-10-11,00:30:00,3.7180,3.7180,3.7140,3.7155,236
2012-10-11,00:35:00,3.7150,3.7155,3.7125,3.7135,233
2012-10-11,00:40:00,3.7135,3.7160,3.7135,3.7135,76
2012-10-11,00:45:00,3.7140,3.7155,3.7130,3.7155,162
2012-10-11,00:50:00,3.7145,3.7170,3.7135,3.7155,135
2012-10-11,00:55:00,3.7155,3.7190,3.7125,3.7165,1197
2012-10-11,01:00:00,3.7170,3.7195,3.7165,3.7175,306
2012-10-11,01:05:00,3.7180,3.7195,3.7165,3.7190,94
2012-10-11,01:10:00,3.7190,3.7230,3.7190,3.7205,286
2012-10-11,01:15:00,3.7210,3.7245,3.7200,3.7215,240
2012-10-11,01:20:00,3.7210,3.7220,3.7190,3.7205,74
2012-10-11,01:25:00,3.7205,3.7215,3.7180,3.7180,155
2012-10-11,01:30:00,3.7180,3.7185,3.7170,3.7175,212
2012-10-11,01:35:00,3.7185,3.7190,3.7175,3.7180,79
2012-10-11,01:40:00,3.7180,3.7190,3.7165,3.7175,143
2012-10-11,01:45:00,3.7175,3.7200,3.7165,3.7200,70
2012-10-11,01:50:00,3.7190,3.7190,3.7170,3.7190,60
2012-10-11,01:55:00,3.7190,3.7190,3.7170,3.7180,80
2012-10-11,02:00:00,3.7185,3.7230,3.7180,3.7205,235
2012-10-11,02:05:00,3.7225,3.7225,3.7205,3.7215,22
2012-10-11,02:10:00,3.7200,3.7205,3.7185,3.7185,54
2012-10-11,02:15:00,3.7180,3.7200,3.7180,3.7195,102
2012-10-11,02:20:00,3.7200,3.7200,3.7165,3.7165,59
2012-10-11,02:25:00,3.7170,3.7175,3.7135,3.7165,265
2012-10-11,02:30:00,3.7160,3.7165,3.7140,3.7140,40
2012-10-11,02:35:00,3.7145,3.7155,3.7145,3.7150,44
2012-10-11,02:40:00,3.7150,3.7155,3.7145,3.7155,19
2012-10-11,02:45:00,3.7160,3.7160,3.7145,3.7160,34
2012-10-11,02:50:00,3.7160,3.7170,3.7160,3.7170,3
2012-10-11,02:55:00,3.7160,3.7160,3.7155,3.7155,4
2012-10-11,03:00:00,3.7170,3.7175,3.7145,3.7175,32
2012-10-11,03:05:00,3.7175,3.7185,3.7160,3.7185,23
2012-10-11,03:10:00,3.7195,3.7200,3.7175,3.7180,14
2012-10-11,03:15:00,3.7190,3.7190,3.7170,3.7180,13
2012-10-11,03:20:00,3.7170,3.7175,3.7160,3.7175,6
2012-10-11,03:25:00,3.7180,3.7190,3.7175,3.7180,17
2012-10-11,03:30:00,3.7180,3.7185,3.7160,3.7175,24
2012-10-11,03:35:00,3.7165,3.7180,3.7160,3.7160,25
2012-10-11,03:40:00,3.7180,3.7190,3.7175,3.7190,10
2012-10-11,03:45:00,3.7190,3.7190,3.7175,3.7185,14
2012-10-11,03:50:00,3.7185,3.7185,3.7165,3.7170,85
2012-10-11,03:55:00,3.7175,3.7180,3.7170,3.7180,28
2012-10-11,04:00:00,3.7175,3.7175,3.7170,3.7170,11
2012-10-11,04:05:00,3.7165,3.7180,3.7160,3.7180,122
2012-10-11,04:10:00,3.7180,3.7185,3.7160,3.7175,22
2012-10-11,04:15:00,3.7175,3.7175,3.7160,3.7160,12
2012-10-11,04:20:00,3.7170,3.7175,3.7170,3.7175,27
2012-10-11,04:25:00,3.7175,3.7175,3.7175,3.7175,31
2012-10-11,04:30:00,3.7185,3.7190,3.7160,3.7165,23
2012-10-11,04:35:00,3.7160,3.7160,3.7160,3.7160,1
2012-10-11,04:40:00,3.7175,3.7180,3.7160,3.7160,17
2012-10-11,04:45:00,3.7160,3.7165,3.7160,3.7165,2
2012-10-11,04:50:00,3.7155,3.7155,3.7150,3.7150,7
2012-10-11,04:55:00,3.7150,3.7150,3.7125,3.7125,85
2012-10-11,05:00:00,3.7140,3.7145,3.7125,3.7135,12
2012-10-11,05:05:00,3.7150,3.7155,3.7145,3.7145,22
2012-10-11,05:10:00,3.7140,3.7150,3.7140,3.7150,6
2012-10-11,06:00:00,3.7115,3.7115,3.7040,3.7060,180
2012-10-11,06:05:00,3.7070,3.7090,3.7065,3.7070,20
2012-10-11,06:10:00,3.7070,3.7080,3.7070,3.7075,20
2012-10-11,06:15:00,3.7075,3.7095,3.7070,3.7085,33
2012-10-11,06:20:00,3.7075,3.7110,3.7075,3.7105,31
2012-10-11,06:25:00,3.7100,3.7100,3.7055,3.7060,35
2012-10-11,06:30:00,3.7060,3.7075,3.7050,3.7070,38
2012-10-11,06:40:00,3.7060,3.7060,3.7050,3.7050,7
2012-10-11,06:45:00,3.7055,3.7060,3.7055,3.7060,7
2012-10-11,06:50:00,3.7050,3.7050,3.7040,3.7040,4
2012-10-11,06:55:00,3.7050,3.7060,3.7035,3.7060,25
2012-10-11,07:00:00,3.7065,3.7065,3.7005,3.7040,72
2012-10-11,07:05:00,3.7030,3.7035,3.7030,3.7035,2
2012-10-11,07:10:00,3.7050,3.7050,3.7040,3.7050,7
2012-10-11,07:15:00,3.7050,3.7075,3.7050,3.7075,8
2012-10-11,07:20:00,3.7075,3.7095,3.7075,3.7085,23
2012-10-11,07:25:00,3.7080,3.7080,3.7055,3.7055,8
2012-10-11,07:30:00,3.7055,3.7075,3.7055,3.7070,8
2012-10-11,07:35:00,3.7070,3.7070,3.7070,3.7070,5
2012-10-11,07:40:00,3.7060,3.7060,3.7055,3.7055,3
2012-10-11,07:45:00,3.7050,3.7050,3.7050,3.7050,2
2012-10-11,07:50:00,3.7050,3.7060,3.7050,3.7060,6
2012-10-11,07:55:00,3.7070,3.7080,3.7065,3.7065,11
2012-10-11,08:00:00,3.7075,3.7105,3.7045,3.7045,114
2012-10-11,08:05:00,3.7045,3.7050,3.7000,3.7020,124
2012-10-11,08:10:00,3.7025,3.7030,3.7000,3.7000,103
2012-10-11,08:15:00,3.7000,3.7040,3.6980,3.7040,165
2012-10-11,08:20:00,3.7040,3.7040,3.7030,3.7035,18
2012-10-11,08:25:00,3.7025,3.7025,3.7005,3.7015,60
2012-10-11,08:30:00,3.7015,3.7050,3.7015,3.7050,98
2012-10-11,08:35:00,3.7045,3.7060,3.7020,3.7025,105
2012-10-11,08:40:00,3.7025,3.7035,3.7000,3.7015,63
2012-10-11,08:45:00,3.7020,3.7030,3.7015,3.7025,24
2012-10-11,08:50:00,3.7015,3.7035,3.7015,3.7035,18
2012-10-11,08:55:00,3.7030,3.7030,3.7000,3.7015,76
2012-10-11,09:00:00,3.7020,3.7030,3.6970,3.6990,213
2012-10-11,09:05:00,3.6985,3.7000,3.6970,3.7000,233
2012-10-11,09:10:00,3.6995,3.7005,3.6985,3.6990,94
2012-10-11,09:15:00,3.6990,3.7005,3.6985,3.6990,55
2012-10-11,09:20:00,3.7000,3.7000,3.6985,3.6995,66
2012-10-11,09:25:00,3.6990,3.6995,3.6930,3.6935,216
2012-10-11,09:30:00,3.6935,3.6955,3.6920,3.6930,292
2012-10-11,09:35:00,3.6925,3.6950,3.6925,3.6950,55
2012-10-11,09:40:00,3.6950,3.6965,3.6945,3.6945,118
2012-10-11,09:45:00,3.6950,3.6985,3.6950,3.6980,73
2012-10-11,09:50:00,3.6985,3.7005,3.6975,3.6990,106
2012-10-11,09:55:00,3.6985,3.6990,3.6960,3.6985,69
2012-10-11,10:00:00,3.6985,3.7110,3.6980,3.7100,487
2012-10-11,10:05:00,3.7100,3.7130,3.7070,3.7075,280
2012-10-11,10:10:00,3.7095,3.7105,3.7090,3.7100,52
2012-10-11,10:15:00,3.7100,3.7135,3.7100,3.7125,113
2012-10-11,10:20:00,3.7130,3.7190,3.7130,3.7170,198
2012-10-11,10:25:00,3.7170,3.7200,3.7155,3.7185,126
2012-10-11,10:30:00,3.7185,3.7190,3.7145,3.7150,130
2012-10-11,10:35:00,3.7145,3.7190,3.7140,3.7170,101
2012-10-11,10:40:00,3.7175,3.7185,3.7130,3.7130,54
2012-10-11,10:45:00,3.7135,3.7150,3.7130,3.7145,41
2012-10-11,10:50:00,3.7140,3.7140,3.7115,3.7120,57
2012-10-11,10:55:00,3.7120,3.7135,3.7105,3.7135,124
2012-10-11,11:00:00,3.7130,3.7145,3.7125,3.7135,56
2012-10-11,11:05:00,3.7140,3.7210,3.7140,3.7210,208
2012-10-11,11:10:00,3.7205,3.7250,3.7185,3.7240,331
2012-10-11,11:15:00,3.7245,3.7245,3.7215,3.7225,106
2012-10-11,11:20:00,3.7230,3.7260,3.7225,3.7250,164
2012-10-11,11:25:00,3.7245,3.7300,3.7230,3.7230,443
2012-10-11,11:30:00,3.7230,3.7250,3.7205,3.7215,98
2012-10-11,11:35:00,3.7210,3.7230,3.7210,3.7210,43
2012-10-11,11:40:00,3.7210,3.7225,3.7210,3.7210,28
2012-10-11,11:45:00,3.7205,3.7225,3.7205,3.7215,17
2012-10-11,11:50:00,3.7215,3.7215,3.7205,3.7205,16
2012-10-11,11:55:00,3.7215,3.7245,3.7215,3.7230,84
2012-10-11,12:00:00,3.7235,3.7240,3.7235,3.7240,10
2012-10-11,12:05:00,3.7230,3.7230,3.7205,3.7205,25
2012-10-11,12:10:00,3.7210,3.7230,3.7210,3.7230,10
2012-10-11,12:15:00,3.7230,3.7240,3.7230,3.7240,9
2012-10-11,12:20:00,3.7240,3.7250,3.7230,3.7230,31
2012-10-11,12:25:00,3.7230,3.7235,3.7205,3.7235,22
2012-10-11,12:30:00,3.7240,3.7265,3.7240,3.7255,60
2012-10-11,12:35:00,3.7270,3.7280,3.7265,3.7270,39
2012-10-11,12:40:00,3.7260,3.7260,3.7250,3.7250,6
2012-10-11,12:45:00,3.7245,3.7250,3.7235,3.7250,17
2012-10-11,12:50:00,3.7260,3.7260,3.7260,3.7260,5
2012-10-11,12:55:00,3.7255,3.7260,3.7245,3.7245,12
2012-10-11,13:00:00,3.7245,3.7250,3.7230,3.7250,36
2012-10-11,13:05:00,3.7245,3.7255,3.7245,3.7255,7
2012-10-11,13:10:00,3.7250,3.7250,3.7240,3.7240,13
2012-10-11,13:15:00,3.7250,3.7250,3.7230,3.7230,9
2012-10-11,13:20:00,3.7230,3.7230,3.7215,3.7215,40
2012-10-11,13:25:00,3.7210,3.7240,3.7205,3.7240,22
2012-10-11,13:30:00,3.7235,3.7235,3.7215,3.7215,90
2012-10-11,13:35:00,3.7215,3.7220,3.7205,3.7215,93
2012-10-11,13:40:00,3.7220,3.7230,3.7210,3.7210,64
2012-10-11,13:45:00,3.7210,3.7220,3.7205,3.7215,79
2012-10-11,13:50:00,3.7215,3.7215,3.7185,3.7210,171
2012-10-11,13:55:00,3.7210,3.7210,3.7185,3.7190,22
2012-10-11,14:00:00,3.7190,3.7195,3.7160,3.7175,118
2012-10-11,14:05:00,3.7170,3.7190,3.7165,3.7170,119
2012-10-11,14:10:00,3.7170,3.7175,3.7160,3.7170,101
2012-10-11,14:15:00,3.7165,3.7180,3.7165,3.7180,81
2012-10-11,14:20:00,3.7185,3.7210,3.7185,3.7200,94
2012-10-11,14:25:00,3.7205,3.7205,3.7175,3.7190,76
2012-10-11,14:30:00,3.7195,3.7200,3.7185,3.7200,80
2012-10-11,14:35:00,3.7200,3.7205,3.7185,3.7190,82
2012-10-11,14:40:00,3.7190,3.7190,3.7145,3.7155,200
2012-10-11,14:45:00,3.7155,3.7165,3.7140,3.7165,112
2012-10-11,14:50:00,3.7165,3.7180,3.7160,3.7175,78
2012-10-11,14:55:00,3.7175,3.7175,3.7150,3.7150,158
2012-10-11,15:00:00,3.7150,3.7195,3.7145,3.7180,135
2012-10-11,15:05:00,3.7175,3.7185,3.7165,3.7170,58
2012-10-11,15:10:00,3.7170,3.7225,3.7160,3.7210,218
2012-10-11,15:15:00,3.7210,3.7245,3.7210,3.7230,100
2012-10-11,15:20:00,3.7235,3.7260,3.7225,3.7260,103
2012-10-11,15:25:00,3.7260,3.7265,3.7225,3.7240,63
2012-10-11,15:30:00,3.7235,3.7335,3.7235,3.7330,298
2012-10-11,15:35:00,3.7330,3.7360,3.7325,3.7345,242
2012-10-11,15:40:00,3.7350,3.7385,3.7320,3.7320,385
2012-10-11,15:45:00,3.7325,3.7370,3.7325,3.7355,97
2012-10-11,15:50:00,3.7360,3.7370,3.7345,3.7355,79
2012-10-11,15:55:00,3.7345,3.7370,3.7345,3.7350,84
2012-10-11,16:00:00,3.7355,3.7375,3.7350,3.7375,238
2012-10-11,16:05:00,3.7370,3.7380,3.7350,3.7380,110
2012-10-11,16:10:00,3.7380,3.7400,3.7370,3.7395,255
2012-10-11,16:15:00,3.7395,3.7400,3.7370,3.7375,176
2012-10-11,16:20:00,3.7380,3.7380,3.7340,3.7355,119
2012-10-11,16:25:00,3.7355,3.7370,3.7335,3.7350,115
2012-10-11,16:30:00,3.7350,3.7370,3.7335,3.7365,145
2012-10-11,16:35:00,3.7365,3.7390,3.7365,3.7365,225
2012-10-11,16:40:00,3.7360,3.7365,3.7345,3.7360,70
2012-10-11,16:45:00,3.7360,3.7360,3.7335,3.7340,98
2012-10-11,16:50:00,3.7340,3.7340,3.7315,3.7315,65
2012-10-11,16:55:00,3.7310,3.7335,3.7300,3.7335,68
2012-10-11,17:00:00,3.7340,3.7370,3.7330,3.7370,48
2012-10-11,17:05:00,3.7365,3.7365,3.7330,3.7335,40
2012-10-11,17:10:00,3.7335,3.7365,3.7320,3.7365,146
2012-10-11,17:15:00,3.7365,3.7370,3.7355,3.7365,103
2012-10-11,17:20:00,3.7365,3.7375,3.7350,3.7350,184
2012-10-11,17:25:00,3.7350,3.7365,3.7345,3.7360,45
2012-10-11,17:30:00,3.7360,3.7385,3.7355,3.7380,158
2012-10-11,17:35:00,3.7375,3.7380,3.7365,3.7365,28
2012-10-11,17:40:00,3.7365,3.7405,3.7365,3.7400,135
2012-10-11,17:45:00,3.7400,3.7470,3.7400,3.7455,447
2012-10-11,17:50:00,3.7455,3.7465,3.7445,3.7465,169
2012-10-11,17:55:00,3.7465,3.7480,3.7460,3.7460,184
2012-10-11,18:00:00,3.7460,3.7465,3.7425,3.7450,152
2012-10-11,18:05:00,3.7450,3.7450,3.7425,3.7435,64
2012-10-11,18:10:00,3.7435,3.7435,3.7415,3.7425,71
2012-10-11,18:15:00,3.7425,3.7435,3.7420,3.7425,63
2012-10-11,18:20:00,3.7425,3.7445,3.7425,3.7435,42
2012-10-11,18:25:00,3.7435,3.7470,3.7435,3.7455,106
2012-10-11,18:30:00,3.7455,3.7475,3.7455,3.7465,98
2012-10-11,18:35:00,3.7465,3.7485,3.7455,3.7465,128
2012-10-11,18:40:00,3.7460,3.7475,3.7460,3.7465,80
2012-10-11,18:45:00,3.7465,3.7475,3.7455,3.7460,47
2012-10-11,18:50:00,3.7460,3.7480,3.7450,3.7475,129
2012-10-11,18:55:00,3.7470,3.7480,3.7460,3.7460,87
2012-10-11,19:00:00,3.7465,3.7465,3.7445,3.7450,156
2012-10-11,19:05:00,3.7450,3.7455,3.7440,3.7445,59
2012-10-11,19:10:00,3.7440,3.7450,3.7435,3.7440,34
2012-10-11,19:15:00,3.7440,3.7480,3.7440,3.7470,108
2012-10-11,19:20:00,3.7470,3.7470,3.7455,3.7460,57
2012-10-11,19:25:00,3.7460,3.7480,3.7450,3.7475,80
2012-10-11,19:30:00,3.7470,3.7480,3.7415,3.7415,287
2012-10-11,19:35:00,3.7420,3.7440,3.7410,3.7420,117
2012-10-11,19:40:00,3.7420,3.7435,3.7410,3.7420,139
2012-10-11,19:45:00,3.7420,3.7435,3.7415,3.7420,93
2012-10-11,19:50:00,3.7420,3.7430,3.7415,3.7430,81
2012-10-11,19:55:00,3.7430,3.7435,3.7420,3.7425,69
2012-10-11,20:00:00,3.7430,3.7465,3.7420,3.7460,249
2012-10-11,20:05:00,3.7465,3.7485,3.7450,3.7470,417
2012-10-11,20:10:00,3.7465,3.7530,3.7465,3.7500,1226
2012-10-11,20:15:00,3.7510,3.7525,3.7490,3.7500,320
2012-10-11,20:20:00,3.7500,3.7550,3.7500,3.7550,463
2012-10-11,20:25:00,3.7550,3.7600,3.7550,3.7570,856
2012-10-11,20:30:00,3.7570,3.7625,3.7565,3.7585,827
2012-10-11,20:35:00,3.7585,3.7595,3.7535,3.7565,344
2012-10-11,20:40:00,3.7565,3.7580,3.7555,3.7565,377
2012-10-11,20:45:00,3.7560,3.7565,3.7525,3.7525,284
2012-10-11,20:50:00,3.7525,3.7530,3.7505,3.7510,236
2012-10-11,20:55:00,3.7510,3.7540,3.7505,3.7520,180
2012-10-11,21:00:00,3.7525,3.7540,3.7510,3.7525,234
2012-10-11,21:05:00,3.7530,3.7565,3.7520,3.7555,154
2012-10-11,21:10:00,3.7560,3.7620,3.7560,3.7615,296
2012-10-11,21:15:00,3.7615,3.7620,3.7580,3.7590,211
2012-10-11,21:20:00,3.7585,3.7645,3.7575,3.7620,412
2012-10-11,21:25:00,3.7620,3.7625,3.7590,3.7595,345
2012-10-11,21:30:00,3.7595,3.7615,3.7565,3.7580,372
2012-10-11,21:35:00,3.7585,3.7590,3.7545,3.7555,317
2012-10-11,21:40:00,3.7555,3.7560,3.7505,3.7515,474
2012-10-11,21:45:00,3.7510,3.7515,3.7465,3.7485,475
2012-10-11,21:50:00,3.7480,3.7510,3.7475,3.7510,423
2012-10-11,21:55:00,3.7510,3.7555,3.7510,3.7545,233
2012-10-11,22:00:00,3.7545,3.7570,3.7545,3.7545,301
2012-10-11,22:05:00,3.7545,3.7570,3.7535,3.7570,181
2012-10-11,22:10:00,3.7570,3.7580,3.7555,3.7565,335
2012-10-11,22:15:00,3.7570,3.7580,3.7560,3.7570,350
2012-10-11,22:20:00,3.7565,3.7600,3.7565,3.7580,413
2012-10-11,22:25:00,3.7585,3.7590,3.7560,3.7585,352
2012-10-11,22:30:00,3.7580,3.7600,3.7580,3.7595,227
2012-10-11,22:35:00,3.7595,3.7620,3.7580,3.7615,397
2012-10-11,22:40:00,3.7615,3.7785,3.7615,3.7740,2168
2012-10-11,22:45:00,3.7745,3.7760,3.7720,3.7730,1125
2012-10-11,22:50:00,3.7730,3.7750,3.7685,3.7690,571
2012-10-11,22:55:00,3.7695,3.7720,3.7690,3.7695,662
2012-10-11,23:00:00,3.7695,3.7710,3.7675,3.7680,384
2012-10-11,23:05:00,3.7675,3.7680,3.7630,3.7640,339
2012-10-11,23:10:00,3.7640,3.7685,3.7640,3.7675,237
2012-10-11,23:15:00,3.7670,3.7680,3.7630,3.7630,378
2012-10-11,23:20:00,3.7630,3.7655,3.7615,3.7635,271
2012-10-11,23:25:00,3.7630,3.7670,3.7620,3.7645,276
2012-10-11,23:30:00,3.7650,3.7650,3.7600,3.7610,191
2012-10-11,23:35:00,3.7610,3.7620,3.7550,3.7550,353
2012-10-11,23:40:00,3.7550,3.7550,3.7480,3.7535,1035
2012-10-11,23:45:00,3.7535,3.7570,3.7525,3.7550,289
2012-10-11,23:50:00,3.7555,3.7555,3.7480,3.7545,387
2012-10-11,23:55:00,3.7550,3.7555,3.7525,3.7555,218
2012-10-12,00:00:00,3.7550,3.7550,3.7500,3.7520,228
2012-10-12,00:05:00,3.7525,3.7560,3.7525,3.7530,188
2012-10-12,00:10:00,3.7535,3.7560,3.7530,3.7540,74
2012-10-12,00:15:00,3.7535,3.7560,3.7530,3.7535,92
2012-10-12,00:20:00,3.7535,3.7535,3.7515,3.7525,102
2012-10-12,00:25:00,3.7525,3.7540,3.7520,3.7540,89
2012-10-12,00:30:00,3.7540,3.7550,3.7520,3.7535,175
2012-10-12,00:35:00,3.7530,3.7535,3.7515,3.7525,67
2012-10-12,00:40:00,3.7520,3.7525,3.7485,3.7485,216
2012-10-12,00:45:00,3.7480,3.7520,3.7465,3.7510,324
2012-10-12,00:50:00,3.7510,3.7525,3.7500,3.7525,223
2012-10-12,00:55:00,3.7520,3.7545,3.7490,3.7510,817
2012-10-12,01:00:00,3.7515,3.7525,3.7490,3.7520,272
2012-10-12,01:05:00,3.7515,3.7530,3.7510,3.7525,77
2012-10-12,01:10:00,3.7525,3.7530,3.7505,3.7515,87
2012-10-12,01:15:00,3.7515,3.7525,3.7500,3.7510,46
2012-10-12,01:20:00,3.7505,3.7510,3.7470,3.7480,171
2012-10-12,01:25:00,3.7480,3.7500,3.7475,3.7485,199
2012-10-12,01:30:00,3.7485,3.7500,3.7485,3.7485,203
2012-10-12,01:35:00,3.7485,3.7490,3.7485,3.7490,80
2012-10-12,01:40:00,3.7490,3.7490,3.7475,3.7485,86
2012-10-12,01:45:00,3.7485,3.7495,3.7485,3.7485,47
2012-10-12,01:50:00,3.7475,3.7485,3.7465,3.7480,64
2012-10-12,01:55:00,3.7480,3.7495,3.7480,3.7485,44
2012-10-12,02:00:00,3.7480,3.7490,3.7465,3.7465,110
2012-10-12,02:05:00,3.7465,3.7475,3.7450,3.7460,86
2012-10-12,02:10:00,3.7450,3.7485,3.7445,3.7475,78
2012-10-12,02:15:00,3.7470,3.7490,3.7465,3.7490,44
2012-10-12,02:20:00,3.7485,3.7490,3.7470,3.7490,30
2012-10-12,02:25:00,3.7495,3.7520,3.7480,3.7490,141
2012-10-12,02:30:00,3.7500,3.7500,3.7485,3.7485,30
2012-10-12,02:35:00,3.7480,3.7480,3.7465,3.7465,121
2012-10-12,02:40:00,3.7470,3.7470,3.7460,3.7465,11
2012-10-12,02:45:00,3.7465,3.7465,3.7445,3.7450,46
2012-10-12,02:50:00,3.7455,3.7480,3.7455,3.7475,73
2012-10-12,02:55:00,3.7475,3.7475,3.7470,3.7475,48
2012-10-12,03:00:00,3.7470,3.7475,3.7460,3.7465,42
2012-10-12,03:05:00,3.7475,3.7475,3.7465,3.7465,22
2012-10-12,03:10:00,3.7465,3.7495,3.7465,3.7490,41
2012-10-12,03:15:00,3.7490,3.7500,3.7485,3.7485,30
2012-10-12,03:20:00,3.7485,3.7490,3.7475,3.7490,15
2012-10-12,03:25:00,3.7490,3.7500,3.7490,3.7495,19
2012-10-12,03:30:00,3.7490,3.7515,3.7490,3.7495,33
2012-10-12,03:35:00,3.7495,3.7495,3.7480,3.7480,28
2012-10-12,03:40:00,3.7480,3.7490,3.7475,3.7490,21
2012-10-12,03:45:00,3.7475,3.7485,3.7470,3.7475,56
2012-10-12,03:50:00,3.7475,3.7485,3.7470,3.7485,31
2012-10-12,03:55:00,3.7485,3.7490,3.7470,3.7480,53
2012-10-12,04:00:00,3.7485,3.7485,3.7460,3.7485,41
2012-10-12,04:05:00,3.7480,3.7490,3.7470,3.7470,21
2012-10-12,04:10:00,3.7480,3.7480,3.7480,3.7480,3
2012-10-12,04:15:00,3.7470,3.7470,3.7465,3.7465,18
2012-10-12,04:20:00,3.7460,3.7475,3.7455,3.7455,26
2012-10-12,04:25:00,3.7460,3.7460,3.7450,3.7455,5
2012-10-12,04:30:00,3.7455,3.7460,3.7450,3.7455,22
2012-10-12,04:35:00,3.7460,3.7460,3.7460,3.7460,1
2012-10-12,04:40:00,3.7455,3.7505,3.7455,3.7500,83
2012-10-12,04:45:00,3.7495,3.7505,3.7475,3.7475,44
2012-10-12,04:50:00,3.7475,3.7475,3.7475,3.7475,5
2012-10-12,04:55:00,3.7470,3.7470,3.7470,3.7470,11
2012-10-12,05:00:00,3.7475,3.7475,3.7465,3.7465,12
2012-10-12,05:05:00,3.7475,3.7505,3.7475,3.7475,39
2012-10-12,05:10:00,3.7475,3.7475,3.7445,3.7445,41
2012-10-12,06:00:00,3.7450,3.7485,3.7450,3.7470,37
2012-10-12,06:05:00,3.7460,3.7460,3.7455,3.7455,4
2012-10-12,06:10:00,3.7465,3.7480,3.7465,3.7480,14
2012-10-12,06:15:00,3.7475,3.7485,3.7465,3.7465,15
2012-10-12,06:20:00,3.7465,3.7480,3.7445,3.7475,15
2012-10-12,06:25:00,3.7470,3.7475,3.7465,3.7475,6
2012-10-12,06:30:00,3.7460,3.7475,3.7440,3.7450,28
2012-10-12,06:35:00,3.7455,3.7455,3.7450,3.7450,7
2012-10-12,06:40:00,3.7450,3.7450,3.7445,3.7450,16
2012-10-12,06:45:00,3.7450,3.7450,3.7450,3.7450,1
2012-10-12,06:50:00,3.7460,3.7460,3.7460,3.7460,1
2012-10-12,06:55:00,3.7460,3.7460,3.7445,3.7445,7
2012-10-12,07:00:00,3.7445,3.7465,3.7430,3.7455,82
2012-10-12,07:05:00,3.7450,3.7450,3.7450,3.7450,1
2012-10-12,07:10:00,3.7455,3.7460,3.7450,3.7450,22
2012-10-12,07:15:00,3.7450,3.7455,3.7450,3.7455,9
2012-10-12,07:20:00,3.7455,3.7470,3.7445,3.7455,20
2012-10-12,07:25:00,3.7460,3.7465,3.7450,3.7455,46
2012-10-12,07:30:00,3.7460,3.7460,3.7460,3.7460,1
2012-10-12,07:35:00,3.7470,3.7475,3.7465,3.7475,7
2012-10-12,07:40:00,3.7465,3.7470,3.7465,3.7470,23
2012-10-12,07:45:00,3.7470,3.7485,3.7470,3.7480,16
2012-10-12,07:50:00,3.7480,3.7495,3.7480,3.7495,18
2012-10-12,07:55:00,3.7500,3.7540,3.7500,3.7515,90
2012-10-12,08:00:00,3.7515,3.7540,3.7510,3.7535,57
2012-10-12,08:05:00,3.7535,3.7560,3.7530,3.7530,40
2012-10-12,08:10:00,3.7530,3.7530,3.7505,3.7510,29
2012-10-12,08:15:00,3.7510,3.7510,3.7505,3.7505,13
2012-10-12,08:20:00,3.7510,3.7515,3.7500,3.7505,68
2012-10-12,08:25:00,3.7500,3.7500,3.7475,3.7475,44
2012-10-12,08:30:00,3.7470,3.7490,3.7470,3.7490,61
2012-10-12,08:35:00,3.7490,3.7520,3.7490,3.7515,17
2012-10-12,08:40:00,3.7520,3.7520,3.7505,3.7505,7
2012-10-12,08:45:00,3.7510,3.7510,3.7490,3.7500,43
2012-10-12,08:50:00,3.7495,3.7500,3.7480,3.7480,50
2012-10-12,08:55:00,3.7480,3.7480,3.7440,3.7455,139
2012-10-12,09:00:00,3.7450,3.7460,3.7415,3.7420,585
2012-10-12,09:05:00,3.7425,3.7450,3.7425,3.7430,195
2012-10-12,09:10:00,3.7430,3.7450,3.7420,3.7430,60
2012-10-12,09:15:00,3.7435,3.7490,3.7435,3.7490,126
2012-10-12,09:20:00,3.7490,3.7535,3.7490,3.7510,325
2012-10-12,09:25:00,3.7515,3.7535,3.7505,3.7535,87
2012-10-12,09:30:00,3.7535,3.7550,3.7520,3.7530,72
2012-10-12,09:35:00,3.7525,3.7555,3.7525,3.7545,74
2012-10-12,09:40:00,3.7545,3.7550,3.7525,3.7540,51
2012-10-12,09:45:00,3.7550,3.7565,3.7530,3.7550,110
2012-10-12,09:50:00,3.7545,3.7545,3.7525,3.7525,63
2012-10-12,09:55:00,3.7525,3.7540,3.7520,3.7540,25
2012-10-12,10:00:00,3.7545,3.7550,3.7505,3.7535,93
2012-10-12,10:05:00,3.7525,3.7530,3.7515,3.7530,64
2012-10-12,10:10:00,3.7530,3.7540,3.7525,3.7540,27
2012-10-12,10:15:00,3.7540,3.7540,3.7525,3.7525,10
2012-10-12,10:20:00,3.7520,3.7525,3.7515,3.7520,23
2012-10-12,10:25:00,3.7530,3.7545,3.7530,3.7540,34
2012-10-12,10:30:00,3.7540,3.7540,3.7515,3.7520,25
2012-10-12,10:35:00,3.7520,3.7525,3.7510,3.7520,33
2012-10-12,10:40:00,3.7520,3.7525,3.7495,3.7495,78
2012-10-12,10:45:00,3.7495,3.7505,3.7480,3.7490,66
2012-10-12,10:50:00,3.7480,3.7485,3.7470,3.7475,42
2012-10-12,10:55:00,3.7475,3.7475,3.7460,3.7460,30
2012-10-12,11:00:00,3.7455,3.7485,3.7455,3.7480,92
2012-10-12,11:05:00,3.7465,3.7465,3.7420,3.7440,116
2012-10-12,11:10:00,3.7440,3.7440,3.7390,3.7415,326
2012-10-12,11:15:00,3.7420,3.7420,3.7405,3.7405,50
2012-10-12,11:20:00,3.7405,3.7405,3.7365,3.7395,184
2012-10-12,11:25:00,3.7395,3.7410,3.7390,3.7405,36
2012-10-12,11:30:00,3.7405,3.7410,3.7395,3.7400,51
2012-10-12,11:35:00,3.7395,3.7400,3.7380,3.7395,41
2012-10-12,11:40:00,3.7400,3.7410,3.7395,3.7400,27
2012-10-12,11:45:00,3.7395,3.7395,3.7385,3.7390,27
2012-10-12,11:50:00,3.7395,3.7430,3.7395,3.7425,39
2012-10-12,11:55:00,3.7430,3.7430,3.7420,3.7425,21
2012-10-12,12:00:00,3.7415,3.7430,3.7410,3.7430,15
2012-10-12,12:05:00,3.7435,3.7445,3.7425,3.7425,20
2012-10-12,12:10:00,3.7425,3.7435,3.7420,3.7420,27
2012-10-12,12:15:00,3.7415,3.7420,3.7400,3.7410,30
2012-10-12,12:20:00,3.7415,3.7425,3.7415,3.7425,11
2012-10-12,12:25:00,3.7425,3.7430,3.7425,3.7425,11
2012-10-12,12:30:00,3.7420,3.7420,3.7380,3.7385,78
2012-10-12,12:35:00,3.7380,3.7380,3.7360,3.7380,101
2012-10-12,12:40:00,3.7370,3.7380,3.7360,3.7375,41
2012-10-12,12:45:00,3.7375,3.7375,3.7360,3.7360,35
2012-10-12,12:50:00,3.7365,3.7370,3.7355,3.7360,103
2012-10-12,12:55:00,3.7355,3.7365,3.7355,3.7365,25
2012-10-12,13:00:00,3.7370,3.7370,3.7350,3.7365,46
2012-10-12,13:05:00,3.7370,3.7395,3.7360,3.7390,56
2012-10-12,13:10:00,3.7390,3.7395,3.7385,3.7395,37
2012-10-12,13:15:00,3.7400,3.7400,3.7390,3.7400,28
2012-10-12,13:20:00,3.7400,3.7415,3.7395,3.7410,46
2012-10-12,13:25:00,3.7415,3.7430,3.7405,3.7425,52
2012-10-12,13:30:00,3.7425,3.7445,3.7390,3.7390,133
2012-10-12,13:35:00,3.7400,3.7405,3.7385,3.7385,78
2012-10-12,13:40:00,3.7395,3.7405,3.7380,3.7390,108
2012-10-12,13:45:00,3.7385,3.7390,3.7365,3.7370,86
2012-10-12,13:50:00,3.7365,3.7390,3.7365,3.7380,72
2012-10-12,13:55:00,3.7385,3.7400,3.7385,3.7400,63
2012-10-12,14:00:00,3.7395,3.7440,3.7385,3.7430,178
2012-10-12,14:05:00,3.7435,3.7435,3.7405,3.7410,49
2012-10-12,14:10:00,3.7410,3.7425,3.7390,3.7405,166
2012-10-12,14:15:00,3.7400,3.7410,3.7385,3.7395,110
2012-10-12,14:20:00,3.7395,3.7395,3.7360,3.7370,461
2012-10-12,14:25:00,3.7370,3.7375,3.7335,3.7335,336
2012-10-12,14:30:00,3.7335,3.7360,3.7330,3.7345,175
2012-10-12,14:35:00,3.7350,3.7395,3.7345,3.7390,178
2012-10-12,14:40:00,3.7390,3.7445,3.7385,3.7430,123
2012-10-12,14:45:00,3.7435,3.7440,3.7410,3.7415,102
2012-10-12,14:50:00,3.7415,3.7420,3.7395,3.7395,90
2012-10-12,14:55:00,3.7395,3.7410,3.7385,3.7395,189
2012-10-12,15:00:00,3.7390,3.7390,3.7340,3.7350,210
2012-10-12,15:05:00,3.7355,3.7370,3.7345,3.7345,122
2012-10-12,15:10:00,3.7345,3.7365,3.7330,3.7360,119
2012-10-12,15:15:00,3.7360,3.7390,3.7360,3.7365,191
2012-10-12,15:20:00,3.7355,3.7415,3.7355,3.7405,258
2012-10-12,15:25:00,3.7410,3.7435,3.7410,3.7430,107
2012-10-12,15:30:00,3.7430,3.7435,3.7360,3.7365,323
2012-10-12,15:35:00,3.7370,3.7395,3.7365,3.7380,70
2012-10-12,15:40:00,3.7380,3.7380,3.7340,3.7350,106
2012-10-12,15:45:00,3.7350,3.7400,3.7350,3.7385,128
2012-10-12,15:50:00,3.7385,3.7420,3.7385,3.7405,162
2012-10-12,15:55:00,3.7410,3.7465,3.7400,3.7460,435
2012-10-12,16:00:00,3.7460,3.7465,3.7410,3.7410,161
2012-10-12,16:05:00,3.7410,3.7415,3.7375,3.7385,180
2012-10-12,16:10:00,3.7385,3.7395,3.7370,3.7370,72
2012-10-12,16:15:00,3.7370,3.7380,3.7350,3.7360,171
2012-10-12,16:20:00,3.7355,3.7355,3.7315,3.7315,198
2012-10-12,16:25:00,3.7315,3.7355,3.7315,3.7350,104
2012-10-12,16:30:00,3.7355,3.7355,3.7330,3.7330,34
2012-10-12,16:35:00,3.7330,3.7330,3.7315,3.7320,110
2012-10-12,16:40:00,3.7325,3.7330,3.7315,3.7325,112
2012-10-12,16:45:00,3.7325,3.7355,3.7325,3.7350,47
2012-10-12,16:50:00,3.7345,3.7360,3.7345,3.7350,19
2012-10-12,16:55:00,3.7350,3.7360,3.7350,3.7360,20
2012-10-12,17:00:00,3.7360,3.7385,3.7350,3.7355,89
2012-10-12,17:05:00,3.7350,3.7355,3.7290,3.7295,266
2012-10-12,17:10:00,3.7290,3.7295,3.7215,3.7230,649
2012-10-12,17:15:00,3.7225,3.7230,3.7210,3.7230,133
2012-10-12,17:20:00,3.7235,3.7285,3.7230,3.7280,219
2012-10-12,17:25:00,3.7280,3.7290,3.7270,3.7290,58
2012-10-12,17:30:00,3.7290,3.7315,3.7245,3.7245,152
2012-10-12,17:35:00,3.7245,3.7255,3.7230,3.7250,93
2012-10-12,17:40:00,3.7250,3.7260,3.7230,3.7235,81
2012-10-12,17:45:00,3.7235,3.7235,3.7220,3.7235,76
2012-10-12,17:50:00,3.7235,3.7240,3.7210,3.7230,164
2012-10-12,17:55:00,3.7235,3.7235,3.7220,3.7220,29
2012-10-12,18:00:00,3.7225,3.7230,3.7215,3.7230,117
2012-10-12,18:05:00,3.7235,3.7245,3.7220,3.7245,129
2012-10-12,18:10:00,3.7245,3.7250,3.7235,3.7245,83
2012-10-12,18:15:00,3.7245,3.7255,3.7230,3.7245,90
2012-10-12,18:20:00,3.7245,3.7250,3.7235,3.7250,73
2012-10-12,18:25:00,3.7250,3.7260,3.7250,3.7260,94
2012-10-12,18:30:00,3.7255,3.7260,3.7215,3.7215,113
2012-10-12,18:35:00,3.7215,3.7235,3.7215,3.7235,43
2012-10-12,18:40:00,3.7235,3.7255,3.7225,3.7230,58
2012-10-12,18:45:00,3.7230,3.7245,3.7210,3.7235,43
2012-10-12,18:50:00,3.7235,3.7245,3.7230,3.7230,53
2012-10-12,18:55:00,3.7225,3.7255,3.7220,3.7250,81
2012-10-12,19:00:00,3.7245,3.7260,3.7205,3.7205,203
2012-10-12,19:05:00,3.7210,3.7235,3.7200,3.7235,126
2012-10-12,19:10:00,3.7235,3.7245,3.7220,3.7230,62
2012-10-12,19:15:00,3.7230,3.7255,3.7225,3.7245,75
2012-10-12,19:20:00,3.7245,3.7260,3.7240,3.7255,47
2012-10-12,19:25:00,3.7260,3.7280,3.7255,3.7265,49
2012-10-12,19:30:00,3.7265,3.7325,3.7260,3.7280,251
2012-10-12,19:35:00,3.7285,3.7295,3.7265,3.7285,122
2012-10-12,19:40:00,3.7285,3.7300,3.7270,3.7295,98
2012-10-12,19:45:00,3.7305,3.7310,3.7285,3.7290,65
2012-10-12,19:50:00,3.7295,3.7295,3.7250,3.7260,154
2012-10-12,19:55:00,3.7260,3.7285,3.7255,3.7285,130
2012-10-12,20:00:00,3.7290,3.7295,3.7260,3.7270,215
2012-10-12,20:05:00,3.7260,3.7260,3.7225,3.7230,323
2012-10-12,20:10:00,3.7230,3.7230,3.7155,3.7165,1253
2012-10-12,20:15:00,3.7165,3.7215,3.7165,3.7205,261
2012-10-12,20:20:00,3.7195,3.7205,3.7180,3.7190,138
2012-10-12,20:25:00,3.7185,3.7200,3.7175,3.7195,260
2012-10-12,20:30:00,3.7185,3.7220,3.7170,3.7220,206
2012-10-12,20:35:00,3.7220,3.7220,3.7180,3.7200,145
2012-10-12,20:40:00,3.7200,3.7250,3.7200,3.7245,524
2012-10-12,20:45:00,3.7250,3.7280,3.7210,3.7225,288
2012-10-12,20:50:00,3.7225,3.7275,3.7215,3.7265,247
2012-10-12,20:55:00,3.7265,3.7280,3.7240,3.7265,194
2012-10-12,21:00:00,3.7265,3.7275,3.7255,3.7260,140
2012-10-12,21:05:00,3.7265,3.7275,3.7195,3.7200,342
2012-10-12,21:10:00,3.7200,3.7215,3.7180,3.7190,310
2012-10-12,21:15:00,3.7190,3.7190,3.7135,3.7155,943
2012-10-12,21:20:00,3.7150,3.7185,3.7145,3.7155,257
2012-10-12,21:25:00,3.7165,3.7170,3.7150,3.7165,186
2012-10-12,21:30:00,3.7165,3.7215,3.7150,3.7200,369
2012-10-12,21:35:00,3.7200,3.7230,3.7180,3.7185,238
2012-10-12,21:40:00,3.7185,3.7195,3.7160,3.7160,246
2012-10-12,21:45:00,3.7160,3.7200,3.7145,3.7195,278
2012-10-12,21:50:00,3.7195,3.7240,3.7180,3.7205,366
2012-10-12,21:55:00,3.7205,3.7255,3.7200,3.7255,499
2012-10-12,22:00:00,3.7255,3.7295,3.7255,3.7275,498
2012-10-12,22:05:00,3.7280,3.7290,3.7245,3.7250,229
2012-10-12,22:10:00,3.7250,3.7260,3.7215,3.7235,344
2012-10-12,22:15:00,3.7235,3.7245,3.7210,3.7210,80
2012-10-12,22:20:00,3.7215,3.7215,3.7150,3.7165,369
2012-10-12,22:25:00,3.7165,3.7195,3.7155,3.7190,388
2012-10-12,22:30:00,3.7195,3.7210,3.7165,3.7210,173
2012-10-12,22:35:00,3.7205,3.7260,3.7195,3.7235,234
2012-10-12,22:40:00,3.7240,3.7260,3.7225,3.7235,234
2012-10-12,22:45:00,3.7230,3.7230,3.7185,3.7200,302
2012-10-12,22:50:00,3.7205,3.7210,3.7160,3.7190,354
2012-10-12,22:55:00,3.7190,3.7220,3.7190,3.7200,259
2012-10-12,23:00:00,3.7195,3.7215,3.7190,3.7210,191
2012-10-12,23:05:00,3.7210,3.7230,3.7205,3.7205,180
2012-10-12,23:10:00,3.7205,3.7205,3.7155,3.7165,327
2012-10-12,23:15:00,3.7165,3.7170,3.7125,3.7140,751
2012-10-12,23:20:00,3.7135,3.7165,3.7125,3.7160,542
2012-10-12,23:25:00,3.7155,3.7160,3.7095,3.7105,675
2012-10-12,23:30:00,3.7100,3.7105,3.7010,3.7035,1369
2012-10-12,23:35:00,3.7035,3.7055,3.7025,3.7045,475
2012-10-12,23:40:00,3.7045,3.7045,3.6990,3.7015,715
2012-10-12,23:45:00,3.7010,3.7030,3.7010,3.7020,169
2012-10-12,23:50:00,3.7015,3.7050,3.6990,3.7045,349
2012-10-12,23:55:00,3.7040,3.7045,3.7005,3.7025,190
2012-10-13,00:00:00,3.7020,3.7040,3.7010,3.7020,147
2012-10-13,00:05:00,3.7015,3.7045,3.7015,3.7035,87
2012-10-13,00:10:00,3.7035,3.7055,3.7020,3.7025,120
2012-10-13,00:15:00,3.7025,3.7055,3.7020,3.7030,308
2012-10-13,00:20:00,3.7030,3.7050,3.7030,3.7035,90
2012-10-13,00:25:00,3.7040,3.7075,3.7035,3.7055,165
2012-10-13,00:30:00,3.7060,3.7100,3.7060,3.7090,232
2012-10-13,00:35:00,3.7090,3.7120,3.7055,3.7060,352
2012-10-13,00:40:00,3.7055,3.7070,3.7025,3.7050,261
2012-10-13,00:45:00,3.7050,3.7050,3.7030,3.7030,73
2012-10-13,00:50:00,3.7030,3.7040,3.7025,3.7035,123
2012-10-13,00:55:00,3.7035,3.7050,3.7010,3.7035,1073
2012-10-13,01:00:00,3.7035,3.7040,3.7010,3.7020,285
2012-10-13,01:05:00,3.7020,3.7045,3.7020,3.7035,133
2012-10-13,01:10:00,3.7035,3.7035,3.7015,3.7025,83
2012-10-13,01:15:00,3.7025,3.7045,3.7020,3.7030,68
2012-10-13,01:20:00,3.7035,3.7045,3.7020,3.7020,158
2012-10-13,01:25:00,3.7025,3.7035,3.7020,3.7030,67
2012-10-13,01:30:00,3.7025,3.7045,3.7025,3.7030,97
2012-10-13,01:35:00,3.7030,3.7040,3.7030,3.7035,111
2012-10-13,01:40:00,3.7030,3.7035,3.7010,3.7020,210
2012-10-13,01:45:00,3.7020,3.7020,3.6985,3.6990,296
2012-10-13,01:50:00,3.6995,3.7000,3.6970,3.6970,320
2012-10-13,01:55:00,3.6975,3.7010,3.6975,3.6980,238
2012-10-13,02:00:00,3.6980,3.6980,3.6965,3.6980,86
2012-10-13,02:05:00,3.6980,3.6990,3.6970,3.6975,52
2012-10-13,02:10:00,3.6975,3.6975,3.6970,3.6970,34
2012-10-13,02:15:00,3.6970,3.6975,3.6965,3.6965,31
2012-10-13,02:20:00,3.6970,3.6990,3.6970,3.6990,67
2012-10-13,02:25:00,3.6990,3.6995,3.6980,3.6995,29
2012-10-13,02:30:00,3.6995,3.7010,3.6975,3.6975,62
2012-10-13,02:35:00,3.6985,3.7000,3.6985,3.7000,84
2012-10-13,02:40:00,3.7000,3.7010,3.6995,3.7000,52
2012-10-13,02:45:00,3.7005,3.7010,3.6985,3.6985,44
2012-10-13,02:50:00,3.6985,3.7005,3.6975,3.7000,94
2012-10-13,02:55:00,3.7005,3.7030,3.7000,3.7030,137
2012-10-13,03:00:00,3.7020,3.7045,3.7005,3.7005,113
2012-10-13,03:05:00,3.7005,3.7010,3.6990,3.7000,34
2012-10-13,03:10:00,3.6995,3.7000,3.6980,3.6990,62
2012-10-13,03:15:00,3.6990,3.7020,3.6990,3.7000,111
2012-10-13,03:20:00,3.6995,3.7020,3.6970,3.6980,121
2012-10-13,03:25:00,3.6980,3.6980,3.6965,3.6965,61
2012-10-13,03:30:00,3.6980,3.7030,3.6965,3.6980,52
2012-10-13,03:35:00,3.6975,3.6980,3.6960,3.6965,67
2012-10-13,03:40:00,3.6970,3.6975,3.6965,3.6975,21
2012-10-13,03:45:00,3.6975,3.6985,3.6965,3.6965,60
2012-10-13,03:50:00,3.6970,3.6975,3.6965,3.6965,29
2012-10-13,03:55:00,3.6965,3.6975,3.6950,3.6955,88
2012-10-13,04:00:00,3.6955,3.6970,3.6930,3.6935,127
2012-10-13,04:05:00,3.6935,3.6950,3.6930,3.6930,43
2012-10-13,04:10:00,3.6930,3.6935,3.6930,3.6930,19
2012-10-13,04:15:00,3.6930,3.6935,3.6930,3.6935,24
2012-10-13,04:20:00,3.6930,3.6935,3.6930,3.6935,25
2012-10-13,04:25:00,3.6935,3.6950,3.6930,3.6935,29
2012-10-13,04:30:00,3.6935,3.6940,3.6930,3.6935,26
2012-10-13,04:35:00,3.6935,3.6940,3.6930,3.6930,15
2012-10-13,04:40:00,3.6940,3.6950,3.6935,3.6950,30
2012-10-13,04:45:00,3.6950,3.6950,3.6940,3.6950,10
2012-10-13,04:50:00,3.6950,3.6970,3.6950,3.6965,20
2012-10-13,04:55:00,3.6970,3.6970,3.6950,3.6960,10
2012-10-13,05:00:00,3.6945,3.6960,3.6945,3.6960,6
2012-10-13,05:05:00,3.6950,3.6955,3.6950,3.6955,4
2012-10-13,05:10:00,3.6955,3.6995,3.6955,3.6995,16
2012-10-15,06:00:00,3.7030,3.7030,3.6930,3.6950,270
2012-10-15,06:05:00,3.6960,3.6965,3.6930,3.6935,55
2012-10-15,06:10:00,3.6930,3.6930,3.6505,3.6655,1295
2012-10-15,06:15:00,3.6655,3.6665,3.6540,3.6655,158
2012-10-15,06:20:00,3.6650,3.6680,3.6645,3.6660,108
2012-10-15,06:25:00,3.6660,3.6670,3.6575,3.6605,255
2012-10-15,06:30:00,3.6605,3.6645,3.6535,3.6550,145
2012-10-15,06:35:00,3.6560,3.6580,3.6535,3.6545,55
2012-10-15,06:40:00,3.6535,3.6545,3.6460,3.6490,242
2012-10-15,06:45:00,3.6475,3.6520,3.6475,3.6520,111
2012-10-15,06:50:00,3.6530,3.6570,3.6530,3.6550,84
2012-10-15,06:55:00,3.6560,3.6605,3.6560,3.6575,54
2012-10-15,07:00:00,3.6580,3.6600,3.6560,3.6590,65
2012-10-15,07:05:00,3.6590,3.6610,3.6590,3.6595,41
2012-10-15,07:10:00,3.6605,3.6620,3.6605,3.6610,29
2012-10-15,07:15:00,3.6610,3.6615,3.6590,3.6590,43
2012-10-15,07:20:00,3.6595,3.6620,3.6595,3.6620,42
2012-10-15,07:25:00,3.6615,3.6655,3.6615,3.6625,33
2012-10-15,07:30:00,3.6640,3.6645,3.6610,3.6615,14
2012-10-15,07:35:00,3.6645,3.6645,3.6635,3.6640,12
2012-10-15,07:40:00,3.6630,3.6640,3.6600,3.6600,74
2012-10-15,07:45:00,3.6600,3.6625,3.6565,3.6600,100
2012-10-15,07:50:00,3.6605,3.6610,3.6585,3.6590,83
2012-10-15,07:55:00,3.6590,3.6600,3.6555,3.6565,89
2012-10-15,08:00:00,3.6575,3.6715,3.6555,3.6655,875
2012-10-15,08:05:00,3.6655,3.6725,3.6655,3.6720,165
2012-10-15,08:10:00,3.6715,3.6785,3.6715,3.6770,616
2012-10-15,08:15:00,3.6770,3.6775,3.6705,3.6705,208
2012-10-15,08:20:00,3.6695,3.6740,3.6695,3.6725,228
2012-10-15,08:25:00,3.6730,3.6760,3.6720,3.6740,104
2012-10-15,08:30:00,3.6730,3.6765,3.6720,3.6760,163
2012-10-15,08:35:00,3.6760,3.6775,3.6750,3.6770,146
2012-10-15,08:40:00,3.6770,3.6775,3.6725,3.6730,212
2012-10-15,08:45:00,3.6735,3.6765,3.6720,3.6750,196
2012-10-15,08:50:00,3.6755,3.6760,3.6735,3.6740,137
2012-10-15,08:55:00,3.6740,3.6755,3.6720,3.6750,142
2012-10-15,09:00:00,3.6755,3.6805,3.6750,3.6785,700
2012-10-15,09:05:00,3.6785,3.6850,3.6775,3.6845,323
2012-10-15,09:10:00,3.6840,3.6890,3.6835,3.6875,328
2012-10-15,09:15:00,3.6880,3.6895,3.6850,3.6850,333
2012-10-15,09:20:00,3.6855,3.6870,3.6835,3.6865,410
2012-10-15,09:25:00,3.6865,3.6915,3.6855,3.6915,332
2012-10-15,09:30:00,3.6920,3.6925,3.6880,3.6885,288
2012-10-15,09:35:00,3.6885,3.6915,3.6880,3.6900,148
2012-10-15,09:40:00,3.6900,3.6900,3.6860,3.6870,118
2012-10-15,09:45:00,3.6865,3.6900,3.6855,3.6895,123
2012-10-15,09:50:00,3.6900,3.6905,3.6875,3.6875,59
2012-10-15,09:55:00,3.6885,3.6885,3.6860,3.6875,95
2012-10-15,10:00:00,3.6860,3.6865,3.6820,3.6850,160
2012-10-15,10:05:00,3.6850,3.6865,3.6840,3.6850,74
2012-10-15,10:10:00,3.6850,3.6860,3.6825,3.6830,103
2012-10-15,10:15:00,3.6825,3.6840,3.6820,3.6835,29
2012-10-15,10:20:00,3.6835,3.6835,3.6810,3.6815,52
2012-10-15,10:25:00,3.6820,3.6830,3.6820,3.6820,37
2012-10-15,10:30:00,3.6820,3.6835,3.6815,3.6835,80
2012-10-15,10:35:00,3.6835,3.6880,3.6835,3.6865,201
2012-10-15,10:40:00,3.6865,3.6865,3.6850,3.6860,61
2012-10-15,10:45:00,3.6860,3.6880,3.6850,3.6875,52
2012-10-15,10:50:00,3.6870,3.6885,3.6865,3.6875,37
2012-10-15,10:55:00,3.6880,3.6880,3.6870,3.6870,27
2012-10-15,11:00:00,3.6870,3.6870,3.6850,3.6850,72
2012-10-15,11:05:00,3.6850,3.6850,3.6825,3.6825,145
2012-10-15,11:10:00,3.6820,3.6835,3.6810,3.6830,56
2012-10-15,11:15:00,3.6830,3.6850,3.6825,3.6845,175
2012-10-15,11:20:00,3.6845,3.6880,3.6845,3.6855,90
2012-10-15,11:25:00,3.6865,3.6865,3.6855,3.6855,8
2012-10-15,11:30:00,3.6860,3.6860,3.6860,3.6860,8
2012-10-15,11:35:00,3.6860,3.6875,3.6860,3.6875,6
2012-10-15,11:40:00,3.6870,3.6870,3.6855,3.6870,15
2012-10-15,11:45:00,3.6875,3.6890,3.6865,3.6890,15
2012-10-15,11:50:00,3.6895,3.6895,3.6875,3.6875,9
2012-10-15,11:55:00,3.6880,3.6900,3.6875,3.6890,64
2012-10-15,12:00:00,3.6885,3.6895,3.6880,3.6890,24
2012-10-15,12:05:00,3.6890,3.6890,3.6880,3.6885,16
2012-10-15,12:10:00,3.6890,3.6895,3.6880,3.6880,14
2012-10-15,12:15:00,3.6875,3.6890,3.6875,3.6885,13
2012-10-15,12:20:00,3.6895,3.6915,3.6890,3.6895,24
2012-10-15,12:25:00,3.6905,3.6910,3.6895,3.6900,16
2012-10-15,12:30:00,3.6905,3.6905,3.6890,3.6890,92
2012-10-15,12:35:00,3.6890,3.6925,3.6875,3.6920,193
2012-10-15,12:40:00,3.6925,3.6925,3.6875,3.6875,47
2012-10-15,12:45:00,3.6880,3.6880,3.6845,3.6845,83
2012-10-15,12:50:00,3.6850,3.6855,3.6840,3.6855,25
2012-10-15,12:55:00,3.6850,3.6855,3.6825,3.6830,53
2012-10-15,13:00:00,3.6835,3.6835,3.6815,3.6830,118
2012-10-15,13:05:00,3.6835,3.6855,3.6835,3.6855,35
2012-10-15,13:10:00,3.6850,3.6850,3.6820,3.6850,56
2012-10-15,13:15:00,3.6850,3.6860,3.6840,3.6845,54
2012-10-15,13:20:00,3.6850,3.6855,3.6835,3.6835,17
2012-10-15,13:25:00,3.6835,3.6845,3.6835,3.6840,29
2012-10-15,13:30:00,3.6840,3.6845,3.6830,3.6835,35
2012-10-15,13:35:00,3.6840,3.6850,3.6835,3.6850,41
2012-10-15,13:40:00,3.6845,3.6860,3.6845,3.6855,59
2012-10-15,13:45:00,3.6855,3.6855,3.6835,3.6845,62
2012-10-15,13:50:00,3.6850,3.6865,3.6845,3.6860,36
2012-10-15,13:55:00,3.6860,3.6865,3.6850,3.6865,38
2012-10-15,14:00:00,3.6865,3.6870,3.6835,3.6835,130
2012-10-15,14:05:00,3.6835,3.6850,3.6820,3.6840,148
2012-10-15,14:10:00,3.6840,3.6840,3.6820,3.6835,99
2012-10-15,14:15:00,3.6830,3.6850,3.6825,3.6830,134
2012-10-15,14:20:00,3.6830,3.6875,3.6825,3.6855,372
2012-10-15,14:25:00,3.6860,3.6860,3.6840,3.6845,79
2012-10-15,14:30:00,3.6845,3.6875,3.6840,3.6850,140
2012-10-15,14:35:00,3.6850,3.6855,3.6825,3.6855,267
2012-10-15,14:40:00,3.6865,3.6865,3.6850,3.6855,148
2012-10-15,14:45:00,3.6860,3.6860,3.6825,3.6840,162
2012-10-15,14:50:00,3.6835,3.6870,3.6830,3.6870,56
2012-10-15,14:55:00,3.6865,3.6875,3.6855,3.6870,93
2012-10-15,15:00:00,3.6870,3.6900,3.6850,3.6885,140
2012-10-15,15:05:00,3.6890,3.6910,3.6890,3.6895,103
2012-10-15,15:10:00,3.6900,3.6910,3.6885,3.6895,82
2012-10-15,15:15:00,3.6895,3.6945,3.6895,3.6935,219
2012-10-15,15:20:00,3.6935,3.6980,3.6935,3.6965,253
2012-10-15,15:25:00,3.6970,3.6985,3.6960,3.6975,220
2012-10-15,15:30:00,3.6975,3.6995,3.6965,3.6980,219
2012-10-15,15:35:00,3.6985,3.6990,3.6935,3.6940,151
2012-10-15,15:40:00,3.6940,3.6970,3.6935,3.6945,146
2012-10-15,15:45:00,3.6940,3.6975,3.6930,3.6960,189
2012-10-15,15:50:00,3.6955,3.6960,3.6925,3.6935,86
2012-10-15,15:55:00,3.6925,3.6925,3.6910,3.6920,48
2012-10-15,16:00:00,3.6925,3.6930,3.6870,3.6880,185
2012-10-15,16:05:00,3.6880,3.6895,3.6875,3.6890,84
2012-10-15,16:10:00,3.6885,3.6885,3.6855,3.6880,118
2012-10-15,16:15:00,3.6890,3.6920,3.6885,3.6920,133
2012-10-15,16:20:00,3.6920,3.6965,3.6920,3.6940,156
2012-10-15,16:25:00,3.6940,3.6950,3.6920,3.6945,96
2012-10-15,16:30:00,3.6945,3.6950,3.6910,3.6930,66
2012-10-15,16:35:00,3.6935,3.6935,3.6905,3.6910,115
2012-10-15,16:40:00,3.6915,3.6920,3.6885,3.6900,155
2012-10-15,16:45:00,3.6900,3.6915,3.6895,3.6910,92
2012-10-15,16:50:00,3.6915,3.6920,3.6895,3.6910,67
2012-10-15,16:55:00,3.6915,3.6925,3.6900,3.6910,57
2012-10-15,17:00:00,3.6915,3.6915,3.6880,3.6880,56
2012-10-15,17:05:00,3.6875,3.6880,3.6865,3.6880,60
2012-10-15,17:10:00,3.6875,3.6890,3.6865,3.6880,75
2012-10-15,17:15:00,3.6880,3.6910,3.6880,3.6905,62
2012-10-15,17:20:00,3.6905,3.6905,3.6880,3.6880,38
2012-10-15,17:25:00,3.6880,3.6930,3.6880,3.6930,279
2012-10-15,17:30:00,3.6930,3.6955,3.6930,3.6930,160
2012-10-15,17:35:00,3.6925,3.6925,3.6890,3.6890,100
2012-10-15,17:40:00,3.6890,3.6910,3.6885,3.6905,32
2012-10-15,17:45:00,3.6905,3.6910,3.6895,3.6905,33
2012-10-15,17:50:00,3.6910,3.6920,3.6900,3.6920,31
2012-10-15,17:55:00,3.6915,3.6925,3.6915,3.6915,92
2012-10-15,18:00:00,3.6915,3.6935,3.6915,3.6930,54
2012-10-15,18:05:00,3.6930,3.6935,3.6920,3.6925,84
2012-10-15,18:10:00,3.6920,3.6935,3.6920,3.6930,72
2012-10-15,18:15:00,3.6930,3.6935,3.6920,3.6925,62
2012-10-15,18:20:00,3.6925,3.6925,3.6900,3.6905,75
2012-10-15,18:25:00,3.6910,3.6910,3.6895,3.6905,35
2012-10-15,18:30:00,3.6905,3.6920,3.6905,3.6910,47
2012-10-15,18:35:00,3.6905,3.6910,3.6895,3.6900,35
2012-10-15,18:40:00,3.6900,3.6915,3.6890,3.6905,71
2012-10-15,18:45:00,3.6905,3.6925,3.6900,3.6920,43
2012-10-15,18:50:00,3.6915,3.6920,3.6915,3.6920,17
2012-10-15,18:55:00,3.6920,3.6925,3.6910,3.6925,42
2012-10-15,19:00:00,3.6930,3.6965,3.6930,3.6960,242
2012-10-15,19:05:00,3.6965,3.6985,3.6955,3.6955,115
2012-10-15,19:10:00,3.6960,3.6970,3.6955,3.6955,36
2012-10-15,19:15:00,3.6950,3.6970,3.6950,3.6960,45
2012-10-15,19:20:00,3.6955,3.6985,3.6950,3.6980,158
2012-10-15,19:25:00,3.6985,3.7010,3.6980,3.6990,179
2012-10-15,19:30:00,3.6990,3.6995,3.6960,3.6990,168
2012-10-15,19:35:00,3.6990,3.6995,3.6975,3.6980,98
2012-10-15,19:40:00,3.6985,3.7105,3.6985,3.7095,909
2012-10-15,19:45:00,3.7090,3.7095,3.7040,3.7045,235
2012-10-15,19:50:00,3.7050,3.7100,3.7045,3.7080,305
2012-10-15,19:55:00,3.7080,3.7090,3.7055,3.7060,136
2012-10-15,20:00:00,3.7060,3.7085,3.7055,3.7055,158
2012-10-15,20:05:00,3.7055,3.7055,3.7020,3.7040,105
2012-10-15,20:10:00,3.7040,3.7055,3.7010,3.7020,633
2012-10-15,20:15:00,3.7020,3.7020,3.6985,3.6990,282
2012-10-15,20:20:00,3.6985,3.7000,3.6975,3.7000,177
2012-10-15,20:25:00,3.6995,3.7000,3.6945,3.6965,294
2012-10-15,20:30:00,3.6960,3.7035,3.6960,3.7000,390
2012-10-15,20:35:00,3.6990,3.7010,3.6950,3.6985,262
2012-10-15,20:40:00,3.6985,3.7005,3.6970,3.6995,138
2012-10-15,20:45:00,3.6995,3.7000,3.6965,3.6965,340
2012-10-15,20:50:00,3.6960,3.6990,3.6945,3.6955,244
2012-10-15,20:55:00,3.6955,3.6970,3.6950,3.6970,107
2012-10-15,21:00:00,3.6970,3.6985,3.6960,3.6965,118
2012-10-15,21:05:00,3.6965,3.6980,3.6950,3.6975,167
2012-10-15,21:10:00,3.6975,3.6975,3.6955,3.6970,186
2012-10-15,21:15:00,3.6965,3.6980,3.6960,3.6960,120
2012-10-15,21:20:00,3.6955,3.6960,3.6910,3.6925,673
2012-10-15,21:25:00,3.6920,3.6920,3.6860,3.6880,640
2012-10-15,21:30:00,3.6880,3.6910,3.6860,3.6890,241
2012-10-15,21:35:00,3.6890,3.6895,3.6860,3.6895,349
2012-10-15,21:40:00,3.6895,3.6915,3.6880,3.6885,127
2012-10-15,21:45:00,3.6875,3.6895,3.6840,3.6855,408
2012-10-15,21:50:00,3.6855,3.6860,3.6655,3.6670,1704
2012-10-15,21:55:00,3.6670,3.6750,3.6670,3.6740,1125
2012-10-15,22:00:00,3.6735,3.6765,3.6685,3.6755,604
2012-10-15,22:05:00,3.6755,3.6755,3.6700,3.6720,361
2012-10-15,22:10:00,3.6730,3.6745,3.6690,3.6690,294
2012-10-15,22:15:00,3.6690,3.6695,3.6665,3.6675,358
2012-10-15,22:20:00,3.6675,3.6675,3.6625,3.6650,830
2012-10-15,22:25:00,3.6650,3.6670,3.6620,3.6630,348
2012-10-15,22:30:00,3.6630,3.6665,3.6610,3.6650,421
2012-10-15,22:35:00,3.6650,3.6660,3.6630,3.6650,376
2012-10-15,22:40:00,3.6650,3.6680,3.6645,3.6680,339
2012-10-15,22:45:00,3.6675,3.6700,3.6665,3.6690,367
2012-10-15,22:50:00,3.6690,3.6700,3.6675,3.6685,237
2012-10-15,22:55:00,3.6680,3.6700,3.6655,3.6690,255
2012-10-15,23:00:00,3.6685,3.6690,3.6660,3.6675,248
2012-10-15,23:05:00,3.6675,3.6745,3.6675,3.6745,251
2012-10-15,23:10:00,3.6745,3.6745,3.6715,3.6730,279
2012-10-15,23:15:00,3.6730,3.6740,3.6705,3.6720,270
2012-10-15,23:20:00,3.6720,3.6745,3.6710,3.6720,260
2012-10-15,23:25:00,3.6715,3.6750,3.6715,3.6745,264
2012-10-15,23:30:00,3.6745,3.6755,3.6740,3.6750,126
2012-10-15,23:35:00,3.6755,3.6835,3.6755,3.6825,635
2012-10-15,23:40:00,3.6825,3.6850,3.6815,3.6825,256
2012-10-15,23:45:00,3.6830,3.6835,3.6780,3.6795,195
2012-10-15,23:50:00,3.6800,3.6815,3.6785,3.6810,261
2012-10-15,23:55:00,3.6805,3.6840,3.6805,3.6825,195
2012-10-16,00:00:00,3.6825,3.6875,3.6810,3.6870,323
2012-10-16,00:05:00,3.6875,3.6875,3.6840,3.6860,165
2012-10-16,00:10:00,3.6860,3.6860,3.6825,3.6830,118
2012-10-16,00:15:00,3.6830,3.6865,3.6830,3.6865,176
2012-10-16,00:20:00,3.6865,3.6880,3.6865,3.6865,167
2012-10-16,00:25:00,3.6860,3.6920,3.6850,3.6905,331
2012-10-16,00:30:00,3.6905,3.6935,3.6895,3.6915,267
2012-10-16,00:35:00,3.6910,3.7035,3.6910,3.7030,1352
2012-10-16,00:40:00,3.7025,3.7030,3.7000,3.7015,382
2012-10-16,00:45:00,3.7015,3.7025,3.7005,3.7010,241
2012-10-16,00:50:00,3.7015,3.7015,3.6955,3.6975,470
2012-10-16,00:55:00,3.6980,3.7025,3.6975,3.7025,932
2012-10-16,01:00:00,3.7020,3.7030,3.6990,3.6990,290
2012-10-16,01:05:00,3.6990,3.7000,3.6985,3.6990,64
2012-10-16,01:10:00,3.7000,3.7005,3.6975,3.6975,105
2012-10-16,01:15:00,3.6970,3.6975,3.6960,3.6965,137
2012-10-16,01:20:00,3.6965,3.6975,3.6955,3.6955,117
2012-10-16,01:25:00,3.6955,3.6965,3.6940,3.6950,222
2012-10-16,01:30:00,3.6945,3.6960,3.6940,3.6945,128
2012-10-16,01:35:00,3.6950,3.6955,3.6935,3.6940,113
2012-10-16,01:40:00,3.6940,3.6960,3.6935,3.6955,93
2012-10-16,01:45:00,3.6950,3.6975,3.6950,3.6970,84
2012-10-16,01:50:00,3.6970,3.6995,3.6950,3.6980,168
2012-10-16,01:55:00,3.6980,3.7000,3.6980,3.6985,33
2012-10-16,02:00:00,3.6990,3.7010,3.6980,3.7010,26
2012-10-16,02:05:00,3.7005,3.7010,3.6990,3.7000,16
2012-10-16,02:10:00,3.6990,3.6995,3.6990,3.6990,10
2012-10-16,02:15:00,3.6975,3.6995,3.6975,3.6995,18
2012-10-16,02:20:00,3.6990,3.7000,3.6985,3.7000,32
2012-10-16,02:25:00,3.7000,3.7010,3.7000,3.7005,10
2012-10-16,02:30:00,3.7000,3.7000,3.6970,3.6970,15
2012-10-16,02:35:00,3.6970,3.6980,3.6965,3.6970,24
2012-10-16,02:40:00,3.6980,3.6980,3.6945,3.6945,18
2012-10-16,02:45:00,3.6950,3.6970,3.6950,3.6965,18
2012-10-16,02:50:00,3.6960,3.6975,3.6960,3.6975,10
2012-10-16,02:55:00,3.6975,3.6985,3.6970,3.6975,29
2012-10-16,03:00:00,3.6980,3.6985,3.6970,3.6970,41
2012-10-16,03:05:00,3.6970,3.6995,3.6970,3.6995,12
2012-10-16,03:10:00,3.6990,3.7010,3.6985,3.6985,23
2012-10-16,03:15:00,3.6990,3.7010,3.6985,3.7005,22
2012-10-16,03:20:00,3.7005,3.7005,3.6995,3.6995,15
2012-10-16,03:25:00,3.7005,3.7005,3.6995,3.7005,22
2012-10-16,03:30:00,3.7005,3.7015,3.7005,3.7010,23
2012-10-16,03:35:00,3.7010,3.7010,3.6995,3.7000,23
2012-10-16,03:40:00,3.7000,3.7005,3.6995,3.7000,64
2012-10-16,03:45:00,3.7000,3.7000,3.7000,3.7000,23
2012-10-16,03:50:00,3.7000,3.7010,3.7000,3.7005,39
2012-10-16,03:55:00,3.7015,3.7020,3.7000,3.7000,73
2012-10-16,04:00:00,3.7005,3.7015,3.7000,3.7000,32
2012-10-16,04:05:00,3.7010,3.7020,3.7010,3.7015,18
2012-10-16,04:10:00,3.7010,3.7020,3.7010,3.7015,7
2012-10-16,04:15:00,3.7020,3.7025,3.7015,3.7015,7
2012-10-16,04:20:00,3.7015,3.7015,3.7005,3.7005,7
2012-10-16,04:25:00,3.7000,3.7010,3.7000,3.7010,15
2012-10-16,04:30:00,3.7010,3.7015,3.7005,3.7005,6
2012-10-16,04:35:00,3.7005,3.7005,3.7005,3.7005,2
2012-10-16,04:40:00,3.7005,3.7005,3.7005,3.7005,5
2012-10-16,04:45:00,3.7005,3.7005,3.6985,3.6985,74
2012-10-16,04:50:00,3.6985,3.6995,3.6965,3.6995,56
2012-10-16,04:55:00,3.6980,3.6980,3.6955,3.6960,35
2012-10-16,05:00:00,3.6955,3.6960,3.6940,3.6940,30
2012-10-16,05:05:00,3.6940,3.6940,3.6920,3.6920,16
2012-10-16,05:10:00,3.6940,3.6940,3.6915,3.6915,14
2012-10-16,06:00:00,3.6960,3.6985,3.6945,3.6960,45
2012-10-16,06:05:00,3.6965,3.6975,3.6960,3.6975,34
2012-10-16,06:10:00,3.6980,3.6985,3.6975,3.6980,20
2012-10-16,06:15:00,3.6975,3.6985,3.6975,3.6975,35
2012-10-16,06:20:00,3.6975,3.6980,3.6975,3.6980,12
2012-10-16,06:25:00,3.6985,3.6985,3.6975,3.6975,10
2012-10-16,06:30:00,3.6985,3.6995,3.6985,3.6995,17
2012-10-16,06:40:00,3.6995,3.6995,3.6985,3.6990,9
2012-10-16,06:45:00,3.6985,3.6985,3.6985,3.6985,1
2012-10-16,06:50:00,3.6995,3.6995,3.6945,3.6945,33
2012-10-16,06:55:00,3.6955,3.6960,3.6955,3.6960,10
2012-10-16,07:00:00,3.6955,3.6975,3.6955,3.6970,31
2012-10-16,07:05:00,3.6975,3.6975,3.6975,3.6975,1
2012-10-16,07:10:00,3.6960,3.6965,3.6960,3.6960,6
2012-10-16,07:15:00,3.6960,3.6960,3.6945,3.6945,16
2012-10-16,07:20:00,3.6945,3.6960,3.6945,3.6955,5
2012-10-16,07:25:00,3.6950,3.6960,3.6945,3.6955,22
2012-10-16,07:30:00,3.6955,3.6990,3.6955,3.6990,45
2012-10-16,07:35:00,3.6975,3.7005,3.6975,3.7005,20
2012-10-16,07:40:00,3.7015,3.7030,3.7010,3.7025,47
2012-10-16,07:45:00,3.7030,3.7045,3.7005,3.7005,29
2012-10-16,07:50:00,3.7000,3.7015,3.7000,3.7010,24
2012-10-16,07:55:00,3.7015,3.7015,3.7005,3.7010,19
2012-10-16,08:00:00,3.7005,3.7025,3.6995,3.7020,31
2012-10-16,08:05:00,3.7025,3.7090,3.7025,3.7080,244
2012-10-16,08:10:00,3.7080,3.7080,3.7035,3.7050,80
2012-10-16,08:15:00,3.7055,3.7075,3.7055,3.7065,24
2012-10-16,08:20:00,3.7070,3.7070,3.7040,3.7050,66
2012-10-16,08:25:00,3.7040,3.7050,3.7015,3.7020,43
2012-10-16,08:30:00,3.7020,3.7020,3.7000,3.7005,30
2012-10-16,08:35:00,3.7010,3.7015,3.7005,3.7015,57
2012-10-16,08:40:00,3.7015,3.7020,3.7010,3.7020,7
2012-10-16,08:45:00,3.7010,3.7010,3.6990,3.7000,19
2012-10-16,08:50:00,3.7005,3.7005,3.7000,3.7000,2
2012-10-16,08:55:00,3.7000,3.7005,3.6980,3.6995,93
2012-10-16,09:00:00,3.6980,3.7060,3.6970,3.7055,203
2012-10-16,09:05:00,3.7065,3.7065,3.7030,3.7045,40
2012-10-16,09:10:00,3.7045,3.7055,3.7040,3.7055,31
2012-10-16,09:15:00,3.7060,3.7070,3.7035,3.7045,52
2012-10-16,09:20:00,3.7050,3.7065,3.7045,3.7050,46
2012-10-16,09:25:00,3.7055,3.7065,3.7045,3.7050,66
2012-10-16,09:30:00,3.7045,3.7055,3.7035,3.7045,73
2012-10-16,09:35:00,3.7050,3.7050,3.7025,3.7035,54
2012-10-16,09:40:00,3.7040,3.7040,3.7025,3.7025,52
2012-10-16,09:45:00,3.7020,3.7020,3.7000,3.7005,49
2012-10-16,09:50:00,3.7005,3.7010,3.6995,3.7000,28
2012-10-16,09:55:00,3.7010,3.7015,3.6985,3.7015,97
2012-10-16,10:00:00,3.7010,3.7025,3.7005,3.7025,56
2012-10-16,10:05:00,3.7030,3.7035,3.7025,3.7030,21
2012-10-16,10:10:00,3.7030,3.7045,3.7030,3.7040,80
2012-10-16,10:15:00,3.7040,3.7050,3.7040,3.7050,18
2012-10-16,10:20:00,3.7045,3.7050,3.7045,3.7045,30
2012-10-16,10:25:00,3.7045,3.7045,3.7040,3.7040,11
2012-10-16,10:30:00,3.7040,3.7040,3.7020,3.7035,40
2012-10-16,10:35:00,3.7040,3.7045,3.7030,3.7030,15
2012-10-16,10:40:00,3.7035,3.7045,3.7035,3.7045,10
2012-10-16,10:45:00,3.7045,3.7050,3.7040,3.7040,9
2012-10-16,10:50:00,3.7045,3.7085,3.7045,3.7080,159
2012-10-16,10:55:00,3.7085,3.7100,3.7075,3.7080,130
2012-10-16,11:00:00,3.7080,3.7090,3.7075,3.7085,38
2012-10-16,11:05:00,3.7090,3.7125,3.7090,3.7120,177
2012-10-16,11:10:00,3.7125,3.7160,3.7120,3.7135,266
2012-10-16,11:15:00,3.7135,3.7140,3.7115,3.7115,41
2012-10-16,11:20:00,3.7120,3.7125,3.7115,3.7115,20
2012-10-16,11:25:00,3.7120,3.7130,3.7120,3.7130,38
2012-10-16,11:30:00,3.7130,3.7130,3.7120,3.7130,30
2012-10-16,11:35:00,3.7130,3.7130,3.7125,3.7125,19
2012-10-16,11:40:00,3.7130,3.7140,3.7130,3.7140,20
2012-10-16,11:45:00,3.7140,3.7145,3.7135,3.7140,15
2012-10-16,11:50:00,3.7145,3.7145,3.7135,3.7135,16
2012-10-16,11:55:00,3.7135,3.7145,3.7135,3.7135,13
2012-10-16,12:00:00,3.7140,3.7140,3.7120,3.7140,41
2012-10-16,12:05:00,3.7130,3.7140,3.7130,3.7130,9
2012-10-16,12:10:00,3.7140,3.7140,3.7125,3.7130,15
2012-10-16,12:15:00,3.7125,3.7130,3.7115,3.7120,31
2012-10-16,12:20:00,3.7125,3.7130,3.7115,3.7130,23
2012-10-16,12:25:00,3.7130,3.7130,3.7120,3.7130,3
2012-10-16,12:30:00,3.7130,3.7150,3.7130,3.7130,43
2012-10-16,12:35:00,3.7130,3.7130,3.7125,3.7130,16
2012-10-16,12:40:00,3.7130,3.7135,3.7130,3.7135,7
2012-10-16,12:45:00,3.7135,3.7150,3.7135,3.7140,41
2012-10-16,12:50:00,3.7150,3.7150,3.7135,3.7140,14
2012-10-16,12:55:00,3.7140,3.7150,3.7140,3.7140,42
2012-10-16,13:00:00,3.7140,3.7165,3.7135,3.7155,112
2012-10-16,13:05:00,3.7150,3.7155,3.7145,3.7150,21
2012-10-16,13:10:00,3.7150,3.7160,3.7140,3.7140,12
2012-10-16,13:15:00,3.7150,3.7150,3.7140,3.7145,14
2012-10-16,13:20:00,3.7145,3.7155,3.7145,3.7145,11
2012-10-16,13:25:00,3.7145,3.7145,3.7140,3.7140,7
2012-10-16,13:30:00,3.7150,3.7155,3.7135,3.7140,62
2012-10-16,13:35:00,3.7135,3.7150,3.7125,3.7150,45
2012-10-16,13:40:00,3.7145,3.7170,3.7140,3.7160,67
2012-10-16,13:45:00,3.7160,3.7165,3.7155,3.7165,78
2012-10-16,13:50:00,3.7160,3.7170,3.7155,3.7170,20
2012-10-16,13:55:00,3.7170,3.7175,3.7155,3.7155,43
2012-10-16,14:00:00,3.7160,3.7160,3.7135,3.7150,141
2012-10-16,14:05:00,3.7155,3.7175,3.7155,3.7165,160
2012-10-16,14:10:00,3.7170,3.7185,3.7155,3.7175,197
2012-10-16,14:15:00,3.7175,3.7185,3.7165,3.7165,126
2012-10-16,14:20:00,3.7170,3.7175,3.7145,3.7150,125
2012-10-16,14:25:00,3.7150,3.7150,3.7115,3.7135,122
2012-10-16,14:30:00,3.7130,3.7130,3.7100,3.7115,224
2012-10-16,14:35:00,3.7105,3.7110,3.7085,3.7090,147
2012-10-16,14:40:00,3.7095,3.7125,3.7090,3.7115,115
2012-10-16,14:45:00,3.7115,3.7115,3.7100,3.7115,51
2012-10-16,14:50:00,3.7115,3.7125,3.7115,3.7125,55
2012-10-16,14:55:00,3.7125,3.7135,3.7115,3.7130,126
2012-10-16,15:00:00,3.7125,3.7180,3.7120,3.7165,234
2012-10-16,15:05:00,3.7170,3.7205,3.7170,3.7200,294
2012-10-16,15:10:00,3.7195,3.7200,3.7160,3.7180,116
2012-10-16,15:15:00,3.7180,3.7190,3.7155,3.7160,57
2012-10-16,15:20:00,3.7165,3.7175,3.7135,3.7150,91
2012-10-16,15:25:00,3.7150,3.7165,3.7145,3.7155,35
2012-10-16,15:30:00,3.7155,3.7175,3.7145,3.7145,40
2012-10-16,15:35:00,3.7150,3.7195,3.7145,3.7180,123
2012-10-16,15:40:00,3.7185,3.7210,3.7170,3.7185,254
2012-10-16,15:45:00,3.7190,3.7225,3.7190,3.7220,187
2012-10-16,15:50:00,3.7220,3.7235,3.7185,3.7195,234
2012-10-16,15:55:00,3.7195,3.7200,3.7170,3.7175,76
2012-10-16,16:00:00,3.7175,3.7225,3.7165,3.7215,228
2012-10-16,16:05:00,3.7210,3.7220,3.7205,3.7210,83
2012-10-16,16:10:00,3.7205,3.7210,3.7175,3.7180,105
2012-10-16,16:15:00,3.7180,3.7185,3.7165,3.7175,96
2012-10-16,16:20:00,3.7185,3.7185,3.7160,3.7170,38
2012-10-16,16:25:00,3.7175,3.7175,3.7160,3.7160,24
2012-10-16,16:30:00,3.7160,3.7170,3.7155,3.7160,57
2012-10-16,16:35:00,3.7160,3.7170,3.7155,3.7165,61
2012-10-16,16:40:00,3.7175,3.7185,3.7155,3.7165,37
2012-10-16,16:45:00,3.7160,3.7165,3.7150,3.7150,20
2012-10-16,16:50:00,3.7155,3.7160,3.7145,3.7160,57
2012-10-16,16:55:00,3.7160,3.7170,3.7155,3.7160,36
2012-10-16,17:00:00,3.7165,3.7175,3.7125,3.7125,127
2012-10-16,17:05:00,3.7130,3.7135,3.7100,3.7120,152
2012-10-16,17:10:00,3.7120,3.7120,3.7100,3.7105,52
2012-10-16,17:15:00,3.7100,3.7110,3.7075,3.7080,185
2012-10-16,17:20:00,3.7080,3.7080,3.7035,3.7035,133
2012-10-16,17:25:00,3.7045,3.7045,3.7010,3.7035,137
2012-10-16,17:30:00,3.7035,3.7060,3.7025,3.7055,67
2012-10-16,17:35:00,3.7055,3.7065,3.7045,3.7065,56
2012-10-16,17:40:00,3.7065,3.7070,3.7055,3.7070,47
2012-10-16,17:45:00,3.7070,3.7090,3.7070,3.7070,95
2012-10-16,17:50:00,3.7070,3.7085,3.7070,3.7080,58
2012-10-16,17:55:00,3.7080,3.7115,3.7080,3.7105,204
2012-10-16,18:00:00,3.7105,3.7105,3.7090,3.7095,20
2012-10-16,18:05:00,3.7095,3.7100,3.7090,3.7095,21
2012-10-16,18:10:00,3.7090,3.7090,3.7080,3.7085,25
2012-10-16,18:15:00,3.7095,3.7100,3.7090,3.7095,48
2012-10-16,18:20:00,3.7100,3.7105,3.7095,3.7095,36
2012-10-16,18:25:00,3.7095,3.7095,3.7085,3.7090,61
2012-10-16,18:30:00,3.7090,3.7105,3.7080,3.7090,92
2012-10-16,18:35:00,3.7090,3.7115,3.7090,3.7105,37
2012-10-16,18:40:00,3.7105,3.7115,3.7100,3.7110,48
2012-10-16,18:45:00,3.7110,3.7130,3.7110,3.7125,46
2012-10-16,18:50:00,3.7120,3.7125,3.7110,3.7125,62
2012-10-16,18:55:00,3.7125,3.7135,3.7120,3.7135,77
2012-10-16,19:00:00,3.7130,3.7165,3.7130,3.7155,284
2012-10-16,19:05:00,3.7160,3.7165,3.7120,3.7120,152
2012-10-16,19:10:00,3.7125,3.7135,3.7110,3.7130,93
2012-10-16,19:15:00,3.7125,3.7130,3.7100,3.7105,76
2012-10-16,19:20:00,3.7105,3.7140,3.7105,3.7120,81
2012-10-16,19:25:00,3.7120,3.7145,3.7115,3.7140,49
2012-10-16,19:30:00,3.7135,3.7155,3.7115,3.7120,434
2012-10-16,19:35:00,3.7120,3.7130,3.7095,3.7125,243
2012-10-16,19:40:00,3.7130,3.7200,3.7105,3.7195,307
2012-10-16,19:45:00,3.7195,3.7200,3.7155,3.7160,228
2012-10-16,19:50:00,3.7165,3.7170,3.7140,3.7145,90
2012-10-16,19:55:00,3.7150,3.7170,3.7145,3.7165,97
2012-10-16,20:00:00,3.7165,3.7180,3.7150,3.7160,136
2012-10-16,20:05:00,3.7165,3.7180,3.7150,3.7165,153
2012-10-16,20:10:00,3.7165,3.7185,3.7150,3.7160,475
2012-10-16,20:15:00,3.7165,3.7205,3.7155,3.7185,428
2012-10-16,20:20:00,3.7190,3.7195,3.7165,3.7165,269
2012-10-16,20:25:00,3.7170,3.7185,3.7160,3.7165,123
2012-10-16,20:30:00,3.7165,3.7175,3.7155,3.7155,152
2012-10-16,20:35:00,3.7155,3.7155,3.7105,3.7120,310
2012-10-16,20:40:00,3.7120,3.7130,3.7075,3.7080,221
2012-10-16,20:45:00,3.7080,3.7085,3.7025,3.7070,266
2012-10-16,20:50:00,3.7070,3.7090,3.7065,3.7085,139
2012-10-16,20:55:00,3.7085,3.7090,3.7050,3.7070,91
2012-10-16,21:00:00,3.7070,3.7095,3.7070,3.7095,55
2012-10-16,21:05:00,3.7090,3.7105,3.7060,3.7060,142
2012-10-16,21:10:00,3.7060,3.7060,3.7035,3.7050,142
2012-10-16,21:15:00,3.7055,3.7080,3.7040,3.7060,212
2012-10-16,21:20:00,3.7060,3.7065,3.7035,3.7050,193
2012-10-16,21:25:00,3.7055,3.7070,3.7020,3.7045,512
2012-10-16,21:30:00,3.7045,3.7075,3.7025,3.7025,245
2012-10-16,21:35:00,3.7025,3.7085,3.7005,3.7075,418
2012-10-16,21:40:00,3.7070,3.7115,3.7070,3.7105,211
2012-10-16,21:45:00,3.7105,3.7165,3.7095,3.7145,201
2012-10-16,21:50:00,3.7150,3.7195,3.7150,3.7175,466
2012-10-16,21:55:00,3.7170,3.7185,3.7165,3.7180,193
2012-10-16,22:00:00,3.7180,3.7190,3.7155,3.7160,249
2012-10-16,22:05:00,3.7155,3.7180,3.7130,3.7135,226
2012-10-16,22:10:00,3.7130,3.7150,3.7110,3.7110,157
2012-10-16,22:15:00,3.7110,3.7130,3.7050,3.7050,276
2012-10-16,22:20:00,3.7055,3.7065,3.7010,3.7050,643
2012-10-16,22:25:00,3.7050,3.7080,3.7020,3.7070,314
2012-10-16,22:30:00,3.7070,3.7105,3.7060,3.7080,192
2012-10-16,22:35:00,3.7080,3.7080,3.7025,3.7025,262
2012-10-16,22:40:00,3.7025,3.7050,3.7010,3.7040,207
2012-10-16,22:45:00,3.7035,3.7065,3.7020,3.7065,171
2012-10-16,22:50:00,3.7065,3.7070,3.6920,3.6985,1134
2012-10-16,22:55:00,3.6985,3.7045,3.6985,3.7015,362
2012-10-16,23:00:00,3.7015,3.7030,3.7000,3.7005,169
2012-10-16,23:05:00,3.7010,3.7015,3.6985,3.6990,193
2012-10-16,23:10:00,3.6985,3.7035,3.6980,3.7015,159
2012-10-16,23:15:00,3.7020,3.7025,3.7005,3.7010,80
2012-10-16,23:20:00,3.7005,3.7015,3.6980,3.6990,213
2012-10-16,23:25:00,3.6990,3.7030,3.6990,3.7015,178
2012-10-16,23:30:00,3.7025,3.7030,3.7005,3.7010,104
2012-10-16,23:35:00,3.7015,3.7020,3.6970,3.6970,110
2012-10-16,23:40:00,3.6970,3.6975,3.6930,3.6965,215
2012-10-16,23:45:00,3.6965,3.6975,3.6860,3.6895,769
2012-10-16,23:50:00,3.6895,3.6940,3.6895,3.6940,259
2012-10-16,23:55:00,3.6945,3.6990,3.6940,3.6970,376
2012-10-17,00:00:00,3.6970,3.6975,3.6955,3.6955,166
2012-10-17,00:05:00,3.6960,3.7005,3.6955,3.7000,298
2012-10-17,00:10:00,3.7000,3.7005,3.6980,3.6980,100
2012-10-17,00:15:00,3.6975,3.6980,3.6930,3.6955,147
2012-10-17,00:20:00,3.6955,3.6985,3.6950,3.6965,124
2012-10-17,00:25:00,3.6960,3.6980,3.6950,3.6970,61
2012-10-17,00:30:00,3.6975,3.6980,3.6965,3.6965,55
2012-10-17,00:35:00,3.6965,3.6985,3.6965,3.6985,44
2012-10-17,00:40:00,3.6990,3.7015,3.6980,3.6995,293
2012-10-17,00:45:00,3.6995,3.6995,3.6965,3.6975,131
2012-10-17,00:50:00,3.6980,3.6995,3.6980,3.6990,58
2012-10-17,00:55:00,3.6990,3.7005,3.6980,3.7000,294
2012-10-17,01:00:00,3.6995,3.7015,3.6995,3.6995,191
2012-10-17,01:05:00,3.6995,3.7010,3.6995,3.7000,42
2012-10-17,01:10:00,3.7000,3.7035,3.7000,3.7030,112
2012-10-17,01:15:00,3.7035,3.7040,3.7020,3.7040,75
2012-10-17,01:20:00,3.7040,3.7050,3.7040,3.7040,62
2012-10-17,01:25:00,3.7040,3.7055,3.7040,3.7045,101
2012-10-17,01:30:00,3.7050,3.7050,3.7040,3.7040,106
2012-10-17,01:35:00,3.7045,3.7050,3.7035,3.7045,117
2012-10-17,01:40:00,3.7050,3.7065,3.7045,3.7065,44
2012-10-17,01:45:00,3.7065,3.7065,3.7050,3.7050,59
2012-10-17,01:50:00,3.7050,3.7065,3.7045,3.7045,61
2012-10-17,01:55:00,3.7040,3.7075,3.7040,3.7070,269
2012-10-17,02:00:00,3.7065,3.7065,3.7050,3.7055,22
2012-10-17,02:05:00,3.7055,3.7055,3.7050,3.7055,14
2012-10-17,02:10:00,3.7055,3.7055,3.7040,3.7055,82
2012-10-17,02:15:00,3.7050,3.7065,3.7045,3.7060,29
2012-10-17,02:20:00,3.7060,3.7080,3.7060,3.7070,37
2012-10-17,02:25:00,3.7065,3.7070,3.7060,3.7065,24
2012-10-17,02:30:00,3.7065,3.7065,3.7050,3.7055,18
2012-10-17,02:35:00,3.7060,3.7080,3.7050,3.7065,28
2012-10-17,02:40:00,3.7060,3.7080,3.7060,3.7075,17
2012-10-17,02:45:00,3.7075,3.7075,3.7070,3.7075,12
2012-10-17,02:50:00,3.7075,3.7080,3.7070,3.7075,30
2012-10-17,02:55:00,3.7070,3.7070,3.7045,3.7060,76
2012-10-17,03:00:00,3.7060,3.7065,3.7055,3.7060,19
2012-10-17,03:05:00,3.7060,3.7060,3.7045,3.7050,40
2012-10-17,03:10:00,3.7050,3.7050,3.7040,3.7045,21
2012-10-17,03:15:00,3.7050,3.7060,3.7045,3.7055,52
2012-10-17,03:20:00,3.7055,3.7060,3.7055,3.7060,13
2012-10-17,03:25:00,3.7060,3.7075,3.7060,3.7075,25
2012-10-17,03:30:00,3.7075,3.7080,3.7000,3.7070,21
2012-10-17,03:35:00,3.7065,3.7075,3.7060,3.7070,41
2012-10-17,03:40:00,3.7080,3.7085,3.7075,3.7075,42
2012-10-17,03:45:00,3.7085,3.7085,3.7070,3.7085,15
2012-10-17,03:50:00,3.7080,3.7100,3.7080,3.7095,39
2012-10-17,03:55:00,3.7090,3.7105,3.7085,3.7095,79
2012-10-17,04:00:00,3.7095,3.7105,3.7095,3.7100,24
2012-10-17,04:05:00,3.7100,3.7100,3.7095,3.7095,10
2012-10-17,04:10:00,3.7095,3.7100,3.7085,3.7100,42
2012-10-17,04:15:00,3.7100,3.7100,3.7095,3.7095,9
2012-10-17,04:20:00,3.7100,3.7100,3.7095,3.7095,10
2012-10-17,04:30:00,3.7100,3.7100,3.7085,3.7085,6
2012-10-17,04:35:00,3.7090,3.7100,3.7090,3.7095,9
2012-10-17,04:40:00,3.7105,3.7105,3.7095,3.7105,8
2012-10-17,04:45:00,3.7110,3.7120,3.7110,3.7110,7
2012-10-17,04:50:00,3.7110,3.7120,3.7110,3.7115,12
2012-10-17,04:55:00,3.7115,3.7115,3.7100,3.7100,19
2012-10-17,05:00:00,3.7105,3.7105,3.7100,3.7100,21
2012-10-17,05:05:00,3.7100,3.7120,3.7100,3.7120,14
2012-10-17,05:10:00,3.7120,3.7120,3.7100,3.7120,8
2012-10-17,06:00:00,3.7100,3.7205,3.7100,3.7175,254
2012-10-17,06:05:00,3.7175,3.7190,3.7165,3.7180,19
2012-10-17,06:10:00,3.7185,3.7185,3.7180,3.7180,2
2012-10-17,06:15:00,3.7160,3.7175,3.7160,3.7175,3
2012-10-17,06:20:00,3.7180,3.7205,3.7180,3.7205,72
2012-10-17,06:25:00,3.7200,3.7245,3.7185,3.7230,70
2012-10-17,06:30:00,3.7215,3.7220,3.7200,3.7220,12
2012-10-17,06:35:00,3.7230,3.7230,3.7215,3.7225,9
2012-10-17,06:40:00,3.7215,3.7215,3.7210,3.7210,14
2012-10-17,06:45:00,3.7205,3.7220,3.7205,3.7220,3
2012-10-17,06:50:00,3.7225,3.7230,3.7215,3.7220,24
2012-10-17,06:55:00,3.7225,3.7235,3.7205,3.7215,56
2012-10-17,07:00:00,3.7220,3.7230,3.7220,3.7220,43
2012-10-17,07:05:00,3.7220,3.7225,3.7215,3.7225,13
2012-10-17,07:10:00,3.7205,3.7210,3.7195,3.7210,10
2012-10-17,07:15:00,3.7210,3.7210,3.7210,3.7210,4
2012-10-17,07:20:00,3.7210,3.7245,3.7210,3.7245,13
2012-10-17,07:25:00,3.7240,3.7270,3.7240,3.7255,74
2012-10-17,07:30:00,3.7265,3.7265,3.7250,3.7265,24
2012-10-17,07:35:00,3.7245,3.7255,3.7235,3.7240,17
2012-10-17,07:40:00,3.7250,3.7260,3.7240,3.7260,20
2012-10-17,07:45:00,3.7255,3.7260,3.7255,3.7255,9
2012-10-17,07:50:00,3.7245,3.7260,3.7245,3.7250,10
2012-10-17,07:55:00,3.7250,3.7250,3.7240,3.7240,16
2012-10-17,08:00:00,3.7235,3.7235,3.7220,3.7225,53
2012-10-17,08:05:00,3.7225,3.7260,3.7225,3.7250,101
2012-10-17,08:10:00,3.7250,3.7250,3.7235,3.7235,65
2012-10-17,08:15:00,3.7235,3.7245,3.7235,3.7240,54
2012-10-17,08:20:00,3.7240,3.7250,3.7225,3.7225,42
2012-10-17,08:25:00,3.7220,3.7230,3.7210,3.7220,35
2012-10-17,08:30:00,3.7220,3.7220,3.7200,3.7205,40
2012-10-17,08:35:00,3.7200,3.7205,3.7185,3.7190,28
2012-10-17,08:40:00,3.7185,3.7215,3.7185,3.7195,47
2012-10-17,08:45:00,3.7195,3.7200,3.7180,3.7180,46
2012-10-17,08:50:00,3.7185,3.7200,3.7185,3.7185,37
2012-10-17,08:55:00,3.7185,3.7205,3.7185,3.7190,63
2012-10-17,09:00:00,3.7190,3.7220,3.7190,3.7200,263
2012-10-17,09:05:00,3.7205,3.7235,3.7190,3.7235,104
2012-10-17,09:10:00,3.7240,3.7255,3.7195,3.7210,138
2012-10-17,09:15:00,3.7220,3.7250,3.7220,3.7245,131
2012-10-17,09:20:00,3.7240,3.7240,3.7220,3.7230,80
2012-10-17,09:25:00,3.7225,3.7230,3.7220,3.7225,42
2012-10-17,09:30:00,3.7220,3.7240,3.7215,3.7230,90
2012-10-17,09:35:00,3.7235,3.7245,3.7230,3.7245,27
2012-10-17,09:40:00,3.7245,3.7245,3.7230,3.7235,38
2012-10-17,09:45:00,3.7225,3.7230,3.7205,3.7205,54
2012-10-17,09:50:00,3.7205,3.7205,3.7185,3.7195,170
2012-10-17,09:55:00,3.7190,3.7205,3.7190,3.7200,82
2012-10-17,10:00:00,3.7200,3.7215,3.7190,3.7205,73
2012-10-17,10:05:00,3.7205,3.7210,3.7200,3.7205,43
2012-10-17,10:10:00,3.7205,3.7210,3.7165,3.7165,115
2012-10-17,10:15:00,3.7165,3.7180,3.7150,3.7170,73
2012-10-17,10:20:00,3.7170,3.7185,3.7165,3.7165,27
2012-10-17,10:25:00,3.7170,3.7170,3.7170,3.7170,6
2012-10-17,10:30:00,3.7170,3.7170,3.7115,3.7125,147
2012-10-17,10:35:00,3.7125,3.7130,3.7055,3.7065,294
2012-10-17,10:40:00,3.7065,3.7095,3.7045,3.7090,209
2012-10-17,10:45:00,3.7090,3.7110,3.7085,3.7095,72
2012-10-17,10:50:00,3.7095,3.7095,3.7070,3.7070,35
2012-10-17,10:55:00,3.7075,3.7080,3.7035,3.7050,116
2012-10-17,11:00:00,3.7045,3.7080,3.7020,3.7075,144
2012-10-17,11:05:00,3.7070,3.7090,3.7060,3.7085,60
2012-10-17,11:10:00,3.7090,3.7115,3.7085,3.7105,79
2012-10-17,11:15:00,3.7115,3.7115,3.7090,3.7100,47
2012-10-17,11:20:00,3.7100,3.7125,3.7100,3.7120,68
2012-10-17,11:25:00,3.7120,3.7145,3.7115,3.7145,40
2012-10-17,11:30:00,3.7145,3.7160,3.7130,3.7140,53
2012-10-17,11:35:00,3.7145,3.7150,3.7115,3.7115,5
2012-10-17,11:40:00,3.7120,3.7120,3.7095,3.7095,11
2012-10-17,11:45:00,3.7095,3.7125,3.7095,3.7125,18
2012-10-17,11:50:00,3.7130,3.7130,3.7115,3.7120,6
2012-10-17,11:55:00,3.7115,3.7115,3.7115,3.7115,8
2012-10-17,12:00:00,3.7120,3.7125,3.7115,3.7120,20
2012-10-17,12:05:00,3.7130,3.7135,3.7095,3.7100,66
2012-10-17,12:10:00,3.7105,3.7125,3.7100,3.7120,134
2012-10-17,12:15:00,3.7125,3.7125,3.7095,3.7115,135
2012-10-17,12:20:00,3.7115,3.7115,3.7090,3.7100,28
2012-10-17,12:25:00,3.7090,3.7105,3.7090,3.7100,49
2012-10-17,12:30:00,3.7100,3.7120,3.7090,3.7120,65
2012-10-17,12:35:00,3.7115,3.7115,3.7090,3.7110,19
2012-10-17,12:40:00,3.7105,3.7110,3.7100,3.7100,9
2012-10-17,12:45:00,3.7115,3.7125,3.7110,3.7110,8
2012-10-17,12:50:00,3.7105,3.7105,3.7105,3.7105,4
2012-10-17,12:55:00,3.7105,3.7105,3.7090,3.7100,18
2012-10-17,13:00:00,3.7105,3.7105,3.7085,3.7085,25
2012-10-17,13:05:00,3.7090,3.7090,3.7075,3.7080,35
2012-10-17,13:10:00,3.7080,3.7090,3.7080,3.7085,14
2012-10-17,13:15:00,3.7090,3.7090,3.7085,3.7090,29
2012-10-17,13:20:00,3.7090,3.7090,3.7085,3.7090,20
2012-10-17,13:25:00,3.7090,3.7100,3.7085,3.7100,44
2012-10-17,13:30:00,3.7100,3.7130,3.7095,3.7130,97
2012-10-17,13:35:00,3.7130,3.7135,3.7120,3.7125,34
2012-10-17,13:40:00,3.7125,3.7125,3.7115,3.7115,49
2012-10-17,13:45:00,3.7120,3.7145,3.7120,3.7140,27
2012-10-17,13:50:00,3.7135,3.7135,3.7105,3.7110,122
2012-10-17,13:55:00,3.7110,3.7115,3.7085,3.7085,48
2012-10-17,14:00:00,3.7090,3.7120,3.7090,3.7110,99
2012-10-17,14:05:00,3.7110,3.7110,3.7085,3.7085,45
2012-10-17,14:10:00,3.7085,3.7100,3.7070,3.7100,43
2012-10-17,14:15:00,3.7105,3.7110,3.7100,3.7100,44
2012-10-17,14:20:00,3.7105,3.7105,3.7095,3.7095,13
2012-10-17,14:25:00,3.7105,3.7135,3.7105,3.7130,74
2012-10-17,14:30:00,3.7135,3.7135,3.7110,3.7115,88
2012-10-17,14:35:00,3.7115,3.7125,3.7100,3.7110,95
2012-10-17,14:40:00,3.7115,3.7125,3.7115,3.7120,47
2012-10-17,14:45:00,3.7120,3.7120,3.7090,3.7105,62
2012-10-17,14:50:00,3.7100,3.7110,3.7100,3.7110,63
2012-10-17,14:55:00,3.7115,3.7115,3.7095,3.7095,75
2012-10-17,15:00:00,3.7100,3.7100,3.7060,3.7085,202
2012-10-17,15:05:00,3.7080,3.7110,3.7080,3.7110,46
2012-10-17,15:10:00,3.7110,3.7130,3.7105,3.7125,88
2012-10-17,15:15:00,3.7130,3.7130,3.7110,3.7120,115
2012-10-17,15:20:00,3.7115,3.7140,3.7095,3.7140,164
2012-10-17,15:25:00,3.7140,3.7180,3.7125,3.7170,175
2012-10-17,15:30:00,3.7170,3.7180,3.7150,3.7155,212
2012-10-17,15:35:00,3.7150,3.7170,3.7150,3.7160,54
2012-10-17,15:40:00,3.7160,3.7180,3.7140,3.7140,101
2012-10-17,15:45:00,3.7140,3.7165,3.7135,3.7145,134
2012-10-17,15:50:00,3.7145,3.7145,3.7125,3.7140,98
2012-10-17,15:55:00,3.7145,3.7145,3.7125,3.7145,63
2012-10-17,16:00:00,3.7150,3.7155,3.7115,3.7120,137
2012-10-17,16:05:00,3.7120,3.7130,3.7085,3.7095,217
2012-10-17,16:10:00,3.7090,3.7095,3.7080,3.7095,76
2012-10-17,16:15:00,3.7095,3.7105,3.7080,3.7080,136
2012-10-17,16:20:00,3.7080,3.7080,3.7030,3.7035,268
2012-10-17,16:25:00,3.7040,3.7050,3.7030,3.7050,75
2012-10-17,16:30:00,3.7050,3.7065,3.7040,3.7060,155
2012-10-17,16:35:00,3.7060,3.7065,3.7055,3.7065,51
2012-10-17,16:40:00,3.7055,3.7055,3.7030,3.7035,92
2012-10-17,16:45:00,3.7030,3.7050,3.7010,3.7025,94
2012-10-17,16:50:00,3.7025,3.7030,3.7000,3.7010,187
2012-10-17,16:55:00,3.7010,3.7010,3.6945,3.6960,452
2012-10-17,17:00:00,3.6955,3.6985,3.6950,3.6965,204
2012-10-17,17:05:00,3.6965,3.6965,3.6935,3.6940,178
2012-10-17,17:10:00,3.6940,3.6940,3.6910,3.6925,120
2012-10-17,17:15:00,3.6920,3.6920,3.6905,3.6910,173
2012-10-17,17:20:00,3.6910,3.6925,3.6890,3.6925,356
2012-10-17,17:25:00,3.6920,3.6940,3.6915,3.6935,69
2012-10-17,17:30:00,3.6935,3.6935,3.6885,3.6925,123
2012-10-17,17:35:00,3.6925,3.6950,3.6920,3.6940,93
2012-10-17,17:40:00,3.6940,3.6945,3.6920,3.6935,205
2012-10-17,17:45:00,3.6935,3.6950,3.6930,3.6945,82
2012-10-17,17:50:00,3.6940,3.6950,3.6915,3.6920,88
2012-10-17,17:55:00,3.6920,3.6945,3.6920,3.6940,94
2012-10-17,18:00:00,3.6945,3.6975,3.6945,3.6970,61
2012-10-17,18:05:00,3.6970,3.6970,3.6935,3.6945,107
2012-10-17,18:10:00,3.6945,3.6950,3.6915,3.6935,105
2012-10-17,18:15:00,3.6930,3.6950,3.6930,3.6950,55
2012-10-17,18:20:00,3.6950,3.6955,3.6940,3.6950,30
2012-10-17,18:25:00,3.6955,3.6960,3.6950,3.6950,27
2012-10-17,18:30:00,3.6960,3.6995,3.6960,3.6990,133
2012-10-17,18:35:00,3.6995,3.7035,3.6995,3.7035,239
2012-10-17,18:40:00,3.7035,3.7045,3.7025,3.7035,185
2012-10-17,18:45:00,3.7035,3.7060,3.7020,3.7025,238
2012-10-17,18:50:00,3.7025,3.7070,3.7025,3.7050,237
2012-10-17,18:55:00,3.7055,3.7065,3.7035,3.7045,140
2012-10-17,19:00:00,3.7050,3.7055,3.7020,3.7045,156
2012-10-17,19:05:00,3.7040,3.7050,3.7025,3.7045,42
2012-10-17,19:10:00,3.7045,3.7050,3.7035,3.7045,27
2012-10-17,19:15:00,3.7050,3.7055,3.7020,3.7030,52
2012-10-17,19:20:00,3.7025,3.7045,3.7020,3.7045,196
2012-10-17,19:25:00,3.7045,3.7050,3.7040,3.7040,23
2012-10-17,19:30:00,3.7040,3.7045,3.6995,3.6995,321
2012-10-17,19:35:00,3.6995,3.7010,3.6985,3.7000,135
2012-10-17,19:40:00,3.7000,3.7015,3.7000,3.7005,55
2012-10-17,19:45:00,3.7005,3.7005,3.6965,3.6970,116
2012-10-17,19:50:00,3.6970,3.6985,3.6965,3.6980,84
2012-10-17,19:55:00,3.6985,3.6985,3.6955,3.6965,62
2012-10-17,20:00:00,3.6970,3.6975,3.6960,3.6960,83
2012-10-17,20:05:00,3.6965,3.6975,3.6935,3.6940,122
2012-10-17,20:10:00,3.6945,3.6970,3.6945,3.6955,258
2012-10-17,20:15:00,3.6955,3.6975,3.6950,3.6970,83
2012-10-17,20:20:00,3.6970,3.7010,3.6965,3.7005,138
2012-10-17,20:25:00,3.7005,3.7020,3.6995,3.7000,110
2012-10-17,20:30:00,3.6995,3.7055,3.6990,3.7045,671
2012-10-17,20:35:00,3.7045,3.7070,3.7035,3.7055,520
2012-10-17,20:40:00,3.7050,3.7090,3.7040,3.7045,475
2012-10-17,20:45:00,3.7050,3.7055,3.7025,3.7050,291
2012-10-17,20:50:00,3.7050,3.7055,3.7025,3.7045,196
2012-10-17,20:55:00,3.7045,3.7080,3.7045,3.7075,391
2012-10-17,21:00:00,3.7075,3.7085,3.7005,3.7020,317
2012-10-17,21:05:00,3.7015,3.7030,3.7005,3.7015,125
2012-10-17,21:10:00,3.7020,3.7040,3.7010,3.7010,136
2012-10-17,21:15:00,3.7005,3.7030,3.6995,3.7020,324
2012-10-17,21:20:00,3.7020,3.7065,3.7020,3.7035,266
2012-10-17,21:25:00,3.7030,3.7050,3.7030,3.7035,83
2012-10-17,21:30:00,3.7040,3.7050,3.7015,3.7025,292
2012-10-17,21:35:00,3.7020,3.7045,3.6995,3.7040,185
2012-10-17,21:40:00,3.7035,3.7060,3.7005,3.7045,130
2012-10-17,21:45:00,3.7040,3.7085,3.7035,3.7085,168
2012-10-17,21:50:00,3.7085,3.7120,3.7075,3.7105,377
2012-10-17,21:55:00,3.7105,3.7190,3.7095,3.7165,621
2012-10-17,22:00:00,3.7165,3.7200,3.7160,3.7175,662
2012-10-17,22:05:00,3.7180,3.7230,3.7175,3.7230,1388
2012-10-17,22:10:00,3.7230,3.7335,3.7215,3.7320,2677
2012-10-17,22:15:00,3.7325,3.7345,3.7285,3.7295,985
2012-10-17,22:20:00,3.7300,3.7300,3.7270,3.7290,541
2012-10-17,22:25:00,3.7285,3.7400,3.7270,3.7385,1110
2012-10-17,22:30:00,3.7390,3.7490,3.7390,3.7400,2108
2012-10-17,22:35:00,3.7405,3.7405,3.7375,3.7395,537
2012-10-17,22:40:00,3.7395,3.7420,3.7380,3.7380,701
2012-10-17,22:45:00,3.7380,3.7445,3.7375,3.7445,347
2012-10-17,22:50:00,3.7445,3.7450,3.7405,3.7420,422
2012-10-17,22:55:00,3.7420,3.7440,3.7415,3.7420,229
2012-10-17,23:00:00,3.7425,3.7445,3.7385,3.7390,406
2012-10-17,23:05:00,3.7395,3.7395,3.7370,3.7380,339
2012-10-17,23:10:00,3.7375,3.7410,3.7350,3.7410,739
2012-10-17,23:15:00,3.7410,3.7425,3.7405,3.7420,223
2012-10-17,23:20:00,3.7425,3.7445,3.7420,3.7430,194
2012-10-17,23:25:00,3.7435,3.7545,3.7435,3.7530,1215
2012-10-17,23:30:00,3.7535,3.7550,3.7495,3.7500,915
2012-10-17,23:35:00,3.7495,3.7540,3.7480,3.7525,542
2012-10-17,23:40:00,3.7520,3.7525,3.7475,3.7525,200
2012-10-17,23:45:00,3.7525,3.7530,3.7510,3.7520,243
2012-10-17,23:50:00,3.7525,3.7530,3.7505,3.7510,352
2012-10-17,23:55:00,3.7505,3.7515,3.7445,3.7460,534
2012-10-18,00:00:00,3.7460,3.7485,3.7435,3.7485,315
2012-10-18,00:05:00,3.7490,3.7530,3.7490,3.7530,310
2012-10-18,00:10:00,3.7525,3.7530,3.7500,3.7505,181
2012-10-18,00:15:00,3.7510,3.7515,3.7500,3.7515,181
2012-10-18,00:20:00,3.7515,3.7515,3.7495,3.7505,246
2012-10-18,00:25:00,3.7500,3.7500,3.7475,3.7480,177
2012-10-18,00:30:00,3.7480,3.7485,3.7465,3.7485,113
2012-10-18,00:35:00,3.7485,3.7495,3.7480,3.7485,124
2012-10-18,00:40:00,3.7490,3.7505,3.7485,3.7495,102
2012-10-18,00:45:00,3.7495,3.7495,3.7470,3.7475,174
2012-10-18,00:50:00,3.7475,3.7490,3.7460,3.7485,213
2012-10-18,00:55:00,3.7485,3.7485,3.7450,3.7480,743
2012-10-18,01:00:00,3.7475,3.7480,3.7445,3.7465,290
2012-10-18,01:05:00,3.7470,3.7475,3.7450,3.7475,89
2012-10-18,01:10:00,3.7465,3.7480,3.7465,3.7470,103
2012-10-18,01:15:00,3.7470,3.7475,3.7465,3.7470,75
2012-10-18,01:20:00,3.7475,3.7490,3.7475,3.7485,117
2012-10-18,01:25:00,3.7490,3.7500,3.7485,3.7495,106
2012-10-18,01:30:00,3.7495,3.7505,3.7485,3.7500,199
2012-10-18,01:35:00,3.7505,3.7520,3.7495,3.7505,167
2012-10-18,01:40:00,3.7505,3.7505,3.7480,3.7480,121
2012-10-18,01:45:00,3.7480,3.7485,3.7450,3.7450,340
2012-10-18,01:50:00,3.7455,3.7465,3.7440,3.7440,85
2012-10-18,01:55:00,3.7440,3.7445,3.7420,3.7440,170
2012-10-18,02:00:00,3.7440,3.7445,3.7440,3.7440,77
2012-10-18,02:05:00,3.7440,3.7445,3.7425,3.7445,80
2012-10-18,02:10:00,3.7445,3.7445,3.7435,3.7445,62
2012-10-18,02:15:00,3.7440,3.7450,3.7430,3.7430,88
2012-10-18,02:20:00,3.7435,3.7460,3.7430,3.7460,213
2012-10-18,02:25:00,3.7460,3.7470,3.7455,3.7455,30
2012-10-18,02:30:00,3.7455,3.7475,3.7440,3.7475,79
2012-10-18,02:35:00,3.7465,3.7465,3.7440,3.7445,41
2012-10-18,02:40:00,3.7450,3.7460,3.7440,3.7460,29
2012-10-18,02:45:00,3.7445,3.7460,3.7445,3.7460,20
2012-10-18,02:50:00,3.7460,3.7460,3.7445,3.7450,11
2012-10-18,02:55:00,3.7450,3.7470,3.7440,3.7460,41
2012-10-18,03:00:00,3.7465,3.7470,3.7450,3.7450,43
2012-10-18,03:05:00,3.7445,3.7465,3.7440,3.7465,20
2012-10-18,03:10:00,3.7470,3.7485,3.7470,3.7485,26
2012-10-18,03:15:00,3.7485,3.7500,3.7475,3.7475,27
2012-10-18,03:20:00,3.7480,3.7490,3.7480,3.7490,2
2012-10-18,03:25:00,3.7490,3.7490,3.7480,3.7480,9
2012-10-18,03:30:00,3.7475,3.7480,3.7465,3.7475,20
2012-10-18,03:35:00,3.7470,3.7490,3.7470,3.7480,39
2012-10-18,03:40:00,3.7475,3.7475,3.7455,3.7460,59
2012-10-18,03:45:00,3.7465,3.7465,3.7445,3.7465,33
2012-10-18,03:50:00,3.7450,3.7470,3.7450,3.7460,44
2012-10-18,03:55:00,3.7460,3.7470,3.7450,3.7470,43
2012-10-18,04:00:00,3.7465,3.7465,3.7450,3.7450,46
2012-10-18,04:05:00,3.7450,3.7455,3.7450,3.7455,27
2012-10-18,04:10:00,3.7455,3.7465,3.7450,3.7465,22
2012-10-18,04:15:00,3.7450,3.7460,3.7450,3.7455,16
2012-10-18,04:20:00,3.7460,3.7465,3.7450,3.7450,17
2012-10-18,04:25:00,3.7450,3.7460,3.7445,3.7445,8
2012-10-18,04:30:00,3.7450,3.7450,3.7445,3.7450,10
2012-10-18,04:35:00,3.7450,3.7475,3.7445,3.7475,35
2012-10-18,04:40:00,3.7470,3.7470,3.7450,3.7450,5
2012-10-18,04:45:00,3.7460,3.7465,3.7455,3.7455,9
2012-10-18,04:50:00,3.7455,3.7455,3.7445,3.7445,11
2012-10-18,04:55:00,3.7450,3.7455,3.7440,3.7450,14
2012-10-18,05:00:00,3.7455,3.7460,3.7455,3.7455,27
2012-10-18,05:05:00,3.7445,3.7455,3.7445,3.7455,4
2012-10-18,05:10:00,3.7450,3.7450,3.7440,3.7440,12
2012-10-18,06:00:00,3.7435,3.7435,3.7405,3.7435,35
2012-10-18,06:05:00,3.7435,3.7440,3.7430,3.7430,34
2012-10-18,06:10:00,3.7430,3.7430,3.7425,3.7425,6
2012-10-18,06:15:00,3.7420,3.7425,3.7420,3.7425,7
2012-10-18,06:20:00,3.7425,3.7425,3.7420,3.7420,5
2012-10-18,06:25:00,3.7430,3.7430,3.7420,3.7425,47
2012-10-18,06:30:00,3.7430,3.7430,3.7405,3.7415,39
2012-10-18,06:35:00,3.7415,3.7415,3.7405,3.7415,23
2012-10-18,06:40:00,3.7405,3.7415,3.7405,3.7415,10
2012-10-18,06:45:00,3.7410,3.7410,3.7410,3.7410,1
2012-10-18,06:50:00,3.7410,3.7415,3.7400,3.7410,28
2012-10-18,06:55:00,3.7410,3.7410,3.7400,3.7405,5
2012-10-18,07:00:00,3.7400,3.7400,3.7400,3.7400,13
2012-10-18,07:05:00,3.7400,3.7400,3.7400,3.7400,3
2012-10-18,07:10:00,3.7400,3.7410,3.7400,3.7410,3
2012-10-18,07:15:00,3.7410,3.7410,3.7410,3.7410,5
2012-10-18,07:20:00,3.7405,3.7405,3.7400,3.7400,12
2012-10-18,07:25:00,3.7400,3.7400,3.7400,3.7400,1
2012-10-18,07:30:00,3.7405,3.7405,3.7405,3.7405,3
2012-10-18,07:35:00,3.7400,3.7410,3.7400,3.7405,20
2012-10-18,07:40:00,3.7400,3.7400,3.7390,3.7395,28
2012-10-18,07:45:00,3.7395,3.7400,3.7395,3.7400,37
2012-10-18,07:50:00,3.7400,3.7400,3.7395,3.7395,16
2012-10-18,07:55:00,3.7400,3.7405,3.7400,3.7405,25
2012-10-18,08:00:00,3.7400,3.7420,3.7400,3.7400,113
2012-10-18,08:05:00,3.7410,3.7430,3.7410,3.7430,57
2012-10-18,08:10:00,3.7430,3.7460,3.7430,3.7460,109
2012-10-18,08:15:00,3.7460,3.7470,3.7455,3.7460,70
2012-10-18,08:20:00,3.7460,3.7460,3.7445,3.7445,20
2012-10-18,08:25:00,3.7445,3.7445,3.7425,3.7425,28
2012-10-18,08:30:00,3.7425,3.7430,3.7415,3.7420,22
2012-10-18,08:35:00,3.7420,3.7420,3.7410,3.7410,25
2012-10-18,08:40:00,3.7410,3.7425,3.7400,3.7420,34
2012-10-18,08:45:00,3.7425,3.7425,3.7405,3.7405,35
2012-10-18,08:50:00,3.7405,3.7405,3.7385,3.7385,121
2012-10-18,08:55:00,3.7385,3.7390,3.7360,3.7380,174
2012-10-18,09:00:00,3.7380,3.7395,3.7355,3.7390,557
2012-10-18,09:05:00,3.7400,3.7480,3.7390,3.7470,571
2012-10-18,09:10:00,3.7470,3.7535,3.7470,3.7535,516
2012-10-18,09:15:00,3.7540,3.7550,3.7505,3.7505,304
2012-10-18,09:20:00,3.7510,3.7515,3.7495,3.7510,81
2012-10-18,09:25:00,3.7520,3.7540,3.7515,3.7520,64
2012-10-18,09:30:00,3.7525,3.7590,3.7520,3.7565,302
2012-10-18,09:35:00,3.7565,3.7590,3.7555,3.7580,243
2012-10-18,09:40:00,3.7580,3.7580,3.7525,3.7545,93
2012-10-18,09:45:00,3.7550,3.7565,3.7535,3.7555,85
2012-10-18,09:50:00,3.7560,3.7565,3.7535,3.7555,58
2012-10-18,09:55:00,3.7555,3.7570,3.7520,3.7550,263
2012-10-18,10:00:00,3.7550,3.7650,3.7545,3.7585,814
2012-10-18,10:05:00,3.7585,3.7600,3.7575,3.7580,98
2012-10-18,10:10:00,3.7575,3.7585,3.7545,3.7550,125
2012-10-18,10:15:00,3.7540,3.7545,3.7530,3.7540,33
2012-10-18,10:20:00,3.7535,3.7535,3.7500,3.7515,135
2012-10-18,10:25:00,3.7515,3.7560,3.7515,3.7550,105
2012-10-18,10:30:00,3.7545,3.7550,3.7530,3.7530,147
2012-10-18,10:35:00,3.7530,3.7530,3.7510,3.7525,47
2012-10-18,10:40:00,3.7530,3.7530,3.7510,3.7525,39
2012-10-18,10:45:00,3.7525,3.7530,3.7520,3.7530,22
2012-10-18,10:50:00,3.7535,3.7550,3.7535,3.7550,83
2012-10-18,10:55:00,3.7555,3.7575,3.7550,3.7560,169
2012-10-18,11:00:00,3.7560,3.7565,3.7560,3.7560,114
2012-10-18,11:05:00,3.7560,3.7565,3.7530,3.7535,93
2012-10-18,11:10:00,3.7535,3.7545,3.7525,3.7525,56
2012-10-18,11:15:00,3.7525,3.7585,3.7525,3.7560,421
2012-10-18,11:20:00,3.7560,3.7560,3.7540,3.7540,23
2012-10-18,11:25:00,3.7535,3.7545,3.7520,3.7545,58
2012-10-18,11:30:00,3.7545,3.7545,3.7545,3.7545,4
2012-10-18,11:35:00,3.7550,3.7560,3.7550,3.7555,11
2012-10-18,11:40:00,3.7540,3.7540,3.7520,3.7520,27
2012-10-18,11:45:00,3.7510,3.7515,3.7505,3.7515,16
2012-10-18,11:50:00,3.7510,3.7540,3.7510,3.7535,32
2012-10-18,11:55:00,3.7535,3.7535,3.7520,3.7520,31
2012-10-18,12:00:00,3.7525,3.7545,3.7525,3.7540,46
2012-10-18,12:05:00,3.7540,3.7540,3.7515,3.7525,62
2012-10-18,12:10:00,3.7520,3.7530,3.7510,3.7520,25
2012-10-18,12:15:00,3.7525,3.7530,3.7525,3.7525,24
2012-10-18,12:20:00,3.7525,3.7545,3.7515,3.7525,125
2012-10-18,12:25:00,3.7525,3.7525,3.7515,3.7520,73
2012-10-18,12:30:00,3.7520,3.7555,3.7510,3.7530,181
2012-10-18,12:35:00,3.7535,3.7545,3.7530,3.7545,139
2012-10-18,12:40:00,3.7545,3.7550,3.7535,3.7540,64
2012-10-18,12:45:00,3.7535,3.7555,3.7530,3.7555,84
2012-10-18,12:50:00,3.7560,3.7585,3.7560,3.7580,26
2012-10-18,12:55:00,3.7580,3.7600,3.7575,3.7590,99
2012-10-18,13:00:00,3.7590,3.7590,3.7565,3.7565,48
2012-10-18,13:05:00,3.7565,3.7570,3.7550,3.7560,42
2012-10-18,13:10:00,3.7555,3.7570,3.7550,3.7565,58
2012-10-18,13:15:00,3.7565,3.7570,3.7560,3.7565,17
2012-10-18,13:20:00,3.7570,3.7570,3.7560,3.7560,17
2012-10-18,13:25:00,3.7565,3.7570,3.7560,3.7560,23
2012-10-18,13:30:00,3.7560,3.7565,3.7550,3.7565,48
2012-10-18,13:35:00,3.7570,3.7575,3.7550,3.7565,48
2012-10-18,13:40:00,3.7565,3.7565,3.7550,3.7550,37
2012-10-18,13:45:00,3.7550,3.7560,3.7550,3.7560,26
2012-10-18,13:50:00,3.7555,3.7570,3.7535,3.7540,94
2012-10-18,13:55:00,3.7540,3.7545,3.7535,3.7540,63
2012-10-18,14:00:00,3.7540,3.7555,3.7540,3.7540,102
2012-10-18,14:05:00,3.7550,3.7555,3.7540,3.7555,74
2012-10-18,14:10:00,3.7550,3.7580,3.7545,3.7565,80
2012-10-18,14:15:00,3.7565,3.7575,3.7560,3.7565,80
2012-10-18,14:20:00,3.7565,3.7585,3.7560,3.7585,51
2012-10-18,14:25:00,3.7580,3.7585,3.7565,3.7570,65
2012-10-18,14:30:00,3.7575,3.7580,3.7565,3.7580,79
2012-10-18,14:35:00,3.7575,3.7575,3.7555,3.7555,106
2012-10-18,14:40:00,3.7560,3.7580,3.7560,3.7560,110
2012-10-18,14:45:00,3.7555,3.7570,3.7545,3.7565,47
2012-10-18,14:50:00,3.7565,3.7565,3.7535,3.7535,90
2012-10-18,14:55:00,3.7540,3.7545,3.7525,3.7535,172
2012-10-18,15:00:00,3.7535,3.7555,3.7530,3.7555,139
2012-10-18,15:05:00,3.7550,3.7550,3.7515,3.7530,105
2012-10-18,15:10:00,3.7520,3.7520,3.7450,3.7465,423
2012-10-18,15:15:00,3.7465,3.7470,3.7390,3.7405,422
2012-10-18,15:20:00,3.7405,3.7425,3.7395,3.7425,152
2012-10-18,15:25:00,3.7425,3.7425,3.7335,3.7380,420
2012-10-18,15:30:00,3.7380,3.7425,3.7375,3.7415,258
2012-10-18,15:35:00,3.7415,3.7415,3.7375,3.7400,339
2012-10-18,15:40:00,3.7395,3.7440,3.7390,3.7435,189
2012-10-18,15:45:00,3.7440,3.7450,3.7430,3.7440,57
2012-10-18,15:50:00,3.7430,3.7455,3.7385,3.7385,101
2012-10-18,15:55:00,3.7385,3.7395,3.7385,3.7385,89
2012-10-18,16:00:00,3.7385,3.7390,3.7350,3.7360,529
2012-10-18,16:05:00,3.7365,3.7365,3.7345,3.7365,305
2012-10-18,16:10:00,3.7365,3.7390,3.7360,3.7380,118
2012-10-18,16:15:00,3.7380,3.7380,3.7365,3.7370,49
2012-10-18,16:20:00,3.7375,3.7410,3.7375,3.7395,94
2012-10-18,16:25:00,3.7400,3.7430,3.7400,3.7430,94
2012-10-18,16:30:00,3.7425,3.7445,3.7420,3.7440,144
2012-10-18,16:35:00,3.7445,3.7445,3.7430,3.7435,170
2012-10-18,16:40:00,3.7440,3.7445,3.7425,3.7435,48
2012-10-18,16:45:00,3.7430,3.7430,3.7405,3.7410,137
2012-10-18,16:50:00,3.7405,3.7445,3.7405,3.7445,95
2012-10-18,16:55:00,3.7450,3.7455,3.7425,3.7425,70
2012-10-18,17:00:00,3.7435,3.7445,3.7420,3.7440,121
2012-10-18,17:05:00,3.7445,3.7465,3.7435,3.7460,100
2012-10-18,17:10:00,3.7465,3.7485,3.7460,3.7480,257
2012-10-18,17:15:00,3.7480,3.7495,3.7475,3.7480,114
2012-10-18,17:20:00,3.7480,3.7485,3.7480,3.7485,27
2012-10-18,17:25:00,3.7485,3.7535,3.7485,3.7525,285
2012-10-18,17:30:00,3.7525,3.7570,3.7515,3.7560,426
2012-10-18,17:35:00,3.7560,3.7575,3.7550,3.7565,399
2012-10-18,17:40:00,3.7565,3.7595,3.7550,3.7550,216
2012-10-18,17:45:00,3.7545,3.7580,3.7545,3.7570,71
2012-10-18,17:50:00,3.7570,3.7575,3.7530,3.7535,217
2012-10-18,17:55:00,3.7535,3.7540,3.7515,3.7530,89
2012-10-18,18:00:00,3.7530,3.7530,3.7505,3.7520,86
2012-10-18,18:05:00,3.7520,3.7540,3.7515,3.7540,29
2012-10-18,18:10:00,3.7530,3.7545,3.7530,3.7540,31
2012-10-18,18:15:00,3.7540,3.7545,3.7525,3.7535,42
2012-10-18,18:20:00,3.7535,3.7565,3.7530,3.7560,102
2012-10-18,18:25:00,3.7560,3.7560,3.7525,3.7525,53
2012-10-18,18:30:00,3.7520,3.7530,3.7510,3.7510,111
2012-10-18,18:35:00,3.7510,3.7510,3.7495,3.7510,161
2012-10-18,18:40:00,3.7510,3.7510,3.7505,3.7505,49
2012-10-18,18:45:00,3.7510,3.7515,3.7505,3.7505,76
2012-10-18,18:50:00,3.7505,3.7505,3.7485,3.7485,80
2012-10-18,18:55:00,3.7485,3.7490,3.7470,3.7470,99
2012-10-18,19:00:00,3.7470,3.7490,3.7460,3.7480,307
2012-10-18,19:05:00,3.7475,3.7475,3.7440,3.7445,180
2012-10-18,19:10:00,3.7445,3.7450,3.7400,3.7420,213
2012-10-18,19:15:00,3.7420,3.7460,3.7420,3.7455,234
2012-10-18,19:20:00,3.7450,3.7460,3.7430,3.7455,144
2012-10-18,19:25:00,3.7455,3.7455,3.7420,3.7420,114
2012-10-18,19:30:00,3.7420,3.7460,3.7410,3.7460,199
2012-10-18,19:35:00,3.7460,3.7485,3.7445,3.7480,164
2012-10-18,19:40:00,3.7485,3.7495,3.7465,3.7485,76
2012-10-18,19:45:00,3.7485,3.7485,3.7470,3.7475,48
2012-10-18,19:50:00,3.7475,3.7480,3.7465,3.7480,45
2012-10-18,19:55:00,3.7480,3.7480,3.7465,3.7475,50
2012-10-18,20:00:00,3.7470,3.7505,3.7460,3.7500,184
2012-10-18,20:05:00,3.7495,3.7535,3.7495,3.7520,163
2012-10-18,20:10:00,3.7525,3.7525,3.7470,3.7480,461
2012-10-18,20:15:00,3.7480,3.7480,3.7435,3.7435,147
2012-10-18,20:20:00,3.7430,3.7445,3.7410,3.7420,246
2012-10-18,20:25:00,3.7415,3.7425,3.7405,3.7415,152
2012-10-18,20:30:00,3.7410,3.7425,3.7370,3.7370,617
2012-10-18,20:35:00,3.7370,3.7410,3.7345,3.7395,246
2012-10-18,20:40:00,3.7395,3.7400,3.7360,3.7370,176
2012-10-18,20:45:00,3.7370,3.7415,3.7370,3.7415,197
2012-10-18,20:50:00,3.7410,3.7420,3.7400,3.7405,83
2012-10-18,20:55:00,3.7405,3.7410,3.7385,3.7400,97
2012-10-18,21:00:00,3.7400,3.7405,3.7340,3.7370,346
2012-10-18,21:05:00,3.7370,3.7375,3.7310,3.7315,259
2012-10-18,21:10:00,3.7310,3.7310,3.7210,3.7220,1217
2012-10-18,21:15:00,3.7220,3.7295,3.7220,3.7290,369
2012-10-18,21:20:00,3.7295,3.7305,3.7240,3.7245,471
2012-10-18,21:25:00,3.7240,3.7310,3.7240,3.7305,309
2012-10-18,21:30:00,3.7310,3.7335,3.7295,3.7320,473
2012-10-18,21:35:00,3.7320,3.7360,3.7275,3.7280,579
2012-10-18,21:40:00,3.7285,3.7320,3.7280,3.7320,256
2012-10-18,21:45:00,3.7320,3.7325,3.7290,3.7310,186
2012-10-18,21:50:00,3.7305,3.7310,3.7270,3.7275,182
2012-10-18,21:55:00,3.7275,3.7310,3.7270,3.7310,185
2012-10-18,22:00:00,3.7305,3.7415,3.7305,3.7415,1369
2012-10-18,22:05:00,3.7415,3.7415,3.7370,3.7395,412
2012-10-18,22:10:00,3.7400,3.7420,3.7395,3.7400,328
2012-10-18,22:15:00,3.7405,3.7410,3.7320,3.7350,417
2012-10-18,22:20:00,3.7345,3.7380,3.7325,3.7355,246
2012-10-18,22:25:00,3.7350,3.7370,3.7345,3.7360,97
2012-10-18,22:30:00,3.7355,3.7400,3.7345,3.7370,278
2012-10-18,22:35:00,3.7370,3.7380,3.7335,3.7355,176
2012-10-18,22:40:00,3.7355,3.7355,3.7320,3.7335,157
2012-10-18,22:45:00,3.7330,3.7335,3.7305,3.7330,309
2012-10-18,22:50:00,3.7330,3.7355,3.7320,3.7325,207
2012-10-18,22:55:00,3.7330,3.7395,3.7330,3.7380,313
2012-10-18,23:00:00,3.7380,3.7460,3.7370,3.7435,390
2012-10-18,23:05:00,3.7440,3.7440,3.7405,3.7410,241
2012-10-18,23:10:00,3.7415,3.7460,3.7415,3.7455,340
2012-10-18,23:15:00,3.7455,3.7495,3.7450,3.7455,290
2012-10-18,23:20:00,3.7445,3.7450,3.7415,3.7430,162
2012-10-18,23:25:00,3.7425,3.7450,3.7425,3.7450,101
2012-10-18,23:30:00,3.7450,3.7465,3.7445,3.7450,123
2012-10-18,23:35:00,3.7450,3.7475,3.7450,3.7470,168
2012-10-18,23:40:00,3.7470,3.7475,3.7455,3.7455,183
2012-10-18,23:45:00,3.7455,3.7465,3.7450,3.7465,32
2012-10-18,23:50:00,3.7465,3.7470,3.7425,3.7470,176
2012-10-18,23:55:00,3.7465,3.7500,3.7450,3.7485,261
2012-10-19,00:00:00,3.7490,3.7500,3.7480,3.7490,223
2012-10-19,00:05:00,3.7490,3.7495,3.7475,3.7495,119
2012-10-19,00:10:00,3.7495,3.7505,3.7480,3.7490,102
2012-10-19,00:15:00,3.7495,3.7500,3.7480,3.7480,92
2012-10-19,00:20:00,3.7485,3.7485,3.7465,3.7480,83
2012-10-19,00:25:00,3.7475,3.7495,3.7475,3.7495,83
2012-10-19,00:30:00,3.7495,3.7500,3.7410,3.7445,323
2012-10-19,00:35:00,3.7440,3.7455,3.7415,3.7450,259
2012-10-19,00:40:00,3.7445,3.7450,3.7420,3.7430,208
2012-10-19,00:45:00,3.7425,3.7435,3.7415,3.7430,192
2012-10-19,00:50:00,3.7430,3.7460,3.7425,3.7430,322
2012-10-19,00:55:00,3.7430,3.7450,3.7410,3.7450,750
2012-10-19,01:00:00,3.7450,3.7450,3.7435,3.7435,186
2012-10-19,01:05:00,3.7435,3.7435,3.7425,3.7430,159
2012-10-19,01:10:00,3.7425,3.7435,3.7420,3.7425,95
2012-10-19,01:15:00,3.7425,3.7425,3.7395,3.7410,358
2012-10-19,01:20:00,3.7425,3.7425,3.7415,3.7425,40
2012-10-19,01:25:00,3.7425,3.7435,3.7405,3.7420,153
2012-10-19,01:30:00,3.7415,3.7415,3.7400,3.7405,98
2012-10-19,01:35:00,3.7400,3.7415,3.7395,3.7395,46
2012-10-19,01:40:00,3.7400,3.7410,3.7385,3.7400,128
2012-10-19,01:45:00,3.7410,3.7425,3.7400,3.7400,50
2012-10-19,01:50:00,3.7405,3.7410,3.7385,3.7385,50
2012-10-19,01:55:00,3.7390,3.7400,3.7380,3.7395,68
2012-10-19,02:00:00,3.7385,3.7410,3.7380,3.7410,30
2012-10-19,02:05:00,3.7415,3.7420,3.7405,3.7410,33
2012-10-19,02:10:00,3.7405,3.7405,3.7390,3.7390,19
2012-10-19,02:15:00,3.7390,3.7425,3.7385,3.7420,32
2012-10-19,02:20:00,3.7400,3.7400,3.7385,3.7385,25
2012-10-19,02:25:00,3.7380,3.7380,3.7300,3.7300,242
2012-10-19,02:30:00,3.7305,3.7335,3.7295,3.7315,83
2012-10-19,02:35:00,3.7315,3.7315,3.7265,3.7290,180
2012-10-19,02:40:00,3.7290,3.7290,3.7260,3.7275,58
2012-10-19,02:45:00,3.7275,3.7330,3.7275,3.7275,74
2012-10-19,02:50:00,3.7275,3.7305,3.7275,3.7285,61
2012-10-19,02:55:00,3.7285,3.7300,3.7265,3.7280,84
2012-10-19,03:00:00,3.7280,3.7295,3.7270,3.7290,38
2012-10-19,03:05:00,3.7280,3.7300,3.7275,3.7300,30
2012-10-19,03:10:00,3.7300,3.7310,3.7295,3.7300,28
2012-10-19,03:15:00,3.7295,3.7305,3.7285,3.7295,73
2012-10-19,03:20:00,3.7285,3.7315,3.7275,3.7305,74
2012-10-19,03:25:00,3.7310,3.7325,3.7295,3.7300,55
2012-10-19,03:30:00,3.7300,3.7430,3.7295,3.7320,40
2012-10-19,03:35:00,3.7315,3.7330,3.7305,3.7330,31
2012-10-19,03:40:00,3.7330,3.7340,3.7320,3.7340,65
2012-10-19,03:45:00,3.7345,3.7345,3.7330,3.7335,24
2012-10-19,03:50:00,3.7335,3.7340,3.7320,3.7330,24
2012-10-19,03:55:00,3.7330,3.7330,3.7300,3.7305,51
2012-10-19,04:00:00,3.7315,3.7315,3.7305,3.7310,30
2012-10-19,04:05:00,3.7310,3.7315,3.7310,3.7310,8
2012-10-19,04:10:00,3.7305,3.7310,3.7290,3.7300,43
2012-10-19,04:15:00,3.7305,3.7310,3.7300,3.7300,12
2012-10-19,04:20:00,3.7300,3.7300,3.7295,3.7295,4
2012-10-19,04:25:00,3.7295,3.7305,3.7290,3.7295,6
2012-10-19,04:30:00,3.7305,3.7305,3.7290,3.7300,18
2012-10-19,04:35:00,3.7295,3.7295,3.7295,3.7295,1
2012-10-19,04:40:00,3.7305,3.7310,3.7305,3.7310,3
2012-10-19,04:45:00,3.7310,3.7315,3.7310,3.7315,2
2012-10-19,04:50:00,3.7315,3.7325,3.7315,3.7325,18
2012-10-19,04:55:00,3.7315,3.7330,3.7315,3.7330,18
2012-10-19,05:00:00,3.7320,3.7335,3.7305,3.7335,35
2012-10-19,05:05:00,3.7335,3.7340,3.7330,3.7330,17
2012-10-19,05:10:00,3.7325,3.7340,3.7325,3.7340,4
2012-10-19,06:00:00,3.7330,3.7340,3.7325,3.7330,33
2012-10-19,06:05:00,3.7345,3.7355,3.7345,3.7355,6
2012-10-19,06:10:00,3.7340,3.7345,3.7335,3.7340,4
2012-10-19,06:15:00,3.7355,3.7360,3.7355,3.7360,2
2012-10-19,06:20:00,3.7355,3.7355,3.7350,3.7350,2
2012-10-19,06:25:00,3.7350,3.7355,3.7345,3.7345,8
2012-10-19,06:30:00,3.7340,3.7355,3.7340,3.7355,4
2012-10-19,06:35:00,3.7350,3.7355,3.7345,3.7345,5
2012-10-19,06:45:00,3.7355,3.7370,3.7355,3.7370,7
2012-10-19,06:55:00,3.7365,3.7380,3.7365,3.7375,14
2012-10-19,07:00:00,3.7360,3.7360,3.7355,3.7355,4
2012-10-19,07:05:00,3.7360,3.7360,3.7355,3.7355,6
2012-10-19,07:10:00,3.7360,3.7375,3.7360,3.7375,2
2012-10-19,07:15:00,3.7375,3.7375,3.7375,3.7375,3
2012-10-19,07:20:00,3.7375,3.7375,3.7365,3.7370,3
2012-10-19,07:30:00,3.7365,3.7370,3.7355,3.7370,6
2012-10-19,07:35:00,3.7370,3.7370,3.7370,3.7370,1
2012-10-19,07:40:00,3.7370,3.7370,3.7365,3.7365,2
2012-10-19,07:45:00,3.7365,3.7365,3.7360,3.7360,21
2012-10-19,07:50:00,3.7355,3.7370,3.7340,3.7355,40
2012-10-19,07:55:00,3.7360,3.7375,3.7360,3.7375,9
2012-10-19,08:00:00,3.7365,3.7370,3.7365,3.7365,23
2012-10-19,08:05:00,3.7370,3.7390,3.7365,3.7390,50
2012-10-19,08:10:00,3.7380,3.7385,3.7375,3.7385,24
2012-10-19,08:15:00,3.7385,3.7390,3.7385,3.7385,19
2012-10-19,08:20:00,3.7390,3.7390,3.7375,3.7375,18
2012-10-19,08:25:00,3.7385,3.7390,3.7360,3.7380,34
2012-10-19,08:30:00,3.7385,3.7390,3.7380,3.7385,15
2012-10-19,08:35:00,3.7385,3.7385,3.7375,3.7380,15
2012-10-19,08:40:00,3.7380,3.7385,3.7370,3.7385,47
2012-10-19,08:45:00,3.7390,3.7400,3.7385,3.7385,25
2012-10-19,08:50:00,3.7395,3.7400,3.7380,3.7400,24
2012-10-19,08:55:00,3.7400,3.7475,3.7390,3.7455,323
2012-10-19,09:00:00,3.7450,3.7475,3.7430,3.7435,347
2012-10-19,09:05:00,3.7435,3.7455,3.7410,3.7450,94
2012-10-19,09:10:00,3.7450,3.7460,3.7435,3.7455,47
2012-10-19,09:15:00,3.7450,3.7475,3.7445,3.7445,86
2012-10-19,09:20:00,3.7445,3.7445,3.7405,3.7420,105
2012-10-19,09:25:00,3.7425,3.7440,3.7410,3.7430,80
2012-10-19,09:30:00,3.7415,3.7430,3.7410,3.7415,39
2012-10-19,09:35:00,3.7425,3.7425,3.7400,3.7420,52
2012-10-19,09:40:00,3.7420,3.7440,3.7420,3.7440,9
2012-10-19,09:45:00,3.7435,3.7455,3.7420,3.7455,54
2012-10-19,09:50:00,3.7440,3.7445,3.7420,3.7430,62
2012-10-19,09:55:00,3.7420,3.7440,3.7420,3.7440,28
2012-10-19,10:00:00,3.7435,3.7440,3.7410,3.7415,77
2012-10-19,10:05:00,3.7420,3.7435,3.7415,3.7425,61
2012-10-19,10:10:00,3.7430,3.7440,3.7430,3.7440,20
2012-10-19,10:15:00,3.7435,3.7440,3.7430,3.7430,23
2012-10-19,10:20:00,3.7430,3.7430,3.7415,3.7430,53
2012-10-19,10:25:00,3.7430,3.7450,3.7430,3.7450,36
2012-10-19,10:30:00,3.7445,3.7445,3.7430,3.7430,22
2012-10-19,10:35:00,3.7425,3.7435,3.7425,3.7435,12
2012-10-19,10:40:00,3.7430,3.7430,3.7370,3.7395,110
2012-10-19,10:45:00,3.7390,3.7390,3.7380,3.7385,24
2012-10-19,10:50:00,3.7390,3.7390,3.7375,3.7375,22
2012-10-19,10:55:00,3.7375,3.7375,3.7285,3.7295,504
2012-10-19,11:00:00,3.7300,3.7335,3.7250,3.7305,346
2012-10-19,11:05:00,3.7310,3.7325,3.7295,3.7295,58
2012-10-19,11:10:00,3.7295,3.7295,3.7265,3.7265,49
2012-10-19,11:15:00,3.7265,3.7310,3.7265,3.7285,79
2012-10-19,11:20:00,3.7280,3.7290,3.7255,3.7265,96
2012-10-19,11:25:00,3.7265,3.7275,3.7190,3.7190,537
2012-10-19,11:30:00,3.7190,3.7200,3.7180,3.7200,138
2012-10-19,11:35:00,3.7190,3.7215,3.7185,3.7210,131
2012-10-19,11:40:00,3.7205,3.7235,3.7205,3.7210,78
2012-10-19,11:45:00,3.7210,3.7245,3.7210,3.7245,69
2012-10-19,11:50:00,3.7245,3.7280,3.7240,3.7255,216
2012-10-19,11:55:00,3.7250,3.7255,3.7240,3.7240,15
2012-10-19,12:00:00,3.7240,3.7250,3.7220,3.7230,67
2012-10-19,12:05:00,3.7230,3.7230,3.7230,3.7230,4
2012-10-19,12:10:00,3.7230,3.7230,3.7215,3.7220,57
2012-10-19,12:15:00,3.7230,3.7250,3.7230,3.7240,56
2012-10-19,12:20:00,3.7235,3.7250,3.7235,3.7240,48
2012-10-19,12:25:00,3.7240,3.7245,3.7235,3.7235,24
2012-10-19,12:30:00,3.7230,3.7245,3.7230,3.7235,73
2012-10-19,12:35:00,3.7235,3.7245,3.7230,3.7235,28
2012-10-19,12:40:00,3.7230,3.7230,3.7220,3.7225,37
2012-10-19,12:45:00,3.7225,3.7230,3.7160,3.7170,258
2012-10-19,12:50:00,3.7170,3.7190,3.7155,3.7175,171
2012-10-19,12:55:00,3.7170,3.7170,3.7135,3.7135,153
2012-10-19,13:00:00,3.7140,3.7145,3.7120,3.7135,217
2012-10-19,13:05:00,3.7135,3.7145,3.7125,3.7130,51
2012-10-19,13:10:00,3.7130,3.7135,3.7125,3.7125,34
2012-10-19,13:15:00,3.7125,3.7135,3.7120,3.7130,103
2012-10-19,13:20:00,3.7130,3.7145,3.7130,3.7130,97
2012-10-19,13:25:00,3.7135,3.7145,3.7130,3.7135,60
2012-10-19,13:30:00,3.7135,3.7155,3.7135,3.7145,131
2012-10-19,13:35:00,3.7140,3.7150,3.7120,3.7150,169
2012-10-19,13:40:00,3.7150,3.7160,3.7150,3.7160,110
2012-10-19,13:45:00,3.7150,3.7165,3.7145,3.7160,73
2012-10-19,13:50:00,3.7160,3.7165,3.7155,3.7155,39
2012-10-19,13:55:00,3.7155,3.7165,3.7155,3.7165,23
2012-10-19,14:00:00,3.7165,3.7165,3.7145,3.7155,83
2012-10-19,14:05:00,3.7150,3.7160,3.7145,3.7160,54
2012-10-19,14:10:00,3.7150,3.7150,3.7110,3.7115,161
2012-10-19,14:15:00,3.7125,3.7130,3.7115,3.7125,119
2012-10-19,14:20:00,3.7120,3.7125,3.7100,3.7110,138
2012-10-19,14:25:00,3.7110,3.7115,3.7080,3.7100,201
2012-10-19,14:30:00,3.7105,3.7125,3.7095,3.7125,122
2012-10-19,14:35:00,3.7120,3.7150,3.7120,3.7140,141
2012-10-19,14:40:00,3.7135,3.7135,3.7080,3.7085,245
2012-10-19,14:45:00,3.7085,3.7085,3.7060,3.7065,174
2012-10-19,14:50:00,3.7070,3.7105,3.7060,3.7095,191
2012-10-19,14:55:00,3.7090,3.7105,3.7085,3.7100,173
2012-10-19,15:00:00,3.7100,3.7125,3.7085,3.7120,128
2012-10-19,15:05:00,3.7125,3.7145,3.7090,3.7140,293
2012-10-19,15:10:00,3.7135,3.7170,3.7125,3.7140,272
2012-10-19,15:15:00,3.7140,3.7160,3.7115,3.7150,153
2012-10-19,15:20:00,3.7145,3.7160,3.7130,3.7150,72
2012-10-19,15:25:00,3.7155,3.7155,3.7140,3.7155,82
2012-10-19,15:30:00,3.7155,3.7160,3.7150,3.7160,70
2012-10-19,15:35:00,3.7165,3.7170,3.7140,3.7140,113
2012-10-19,15:40:00,3.7140,3.7150,3.7125,3.7135,104
2012-10-19,15:45:00,3.7140,3.7155,3.7125,3.7125,62
2012-10-19,15:50:00,3.7125,3.7140,3.7125,3.7140,61
2012-10-19,15:55:00,3.7135,3.7140,3.7125,3.7130,90
2012-10-19,16:00:00,3.7130,3.7140,3.7090,3.7095,235
2012-10-19,16:05:00,3.7095,3.7095,3.7080,3.7085,83
2012-10-19,16:10:00,3.7080,3.7085,3.7080,3.7080,34
2012-10-19,16:15:00,3.7075,3.7075,3.7055,3.7055,170
2012-10-19,16:20:00,3.7055,3.7055,3.6970,3.7005,544
2012-10-19,16:25:00,3.7010,3.7040,3.6995,3.7020,199
2012-10-19,16:30:00,3.7020,3.7025,3.6985,3.6995,113
2012-10-19,16:35:00,3.7000,3.7010,3.6990,3.7000,144
2012-10-19,16:40:00,3.7000,3.7025,3.6995,3.7020,103
2012-10-19,16:45:00,3.7020,3.7035,3.7010,3.7020,137
2012-10-19,16:50:00,3.7015,3.7040,3.7015,3.7035,158
2012-10-19,16:55:00,3.7035,3.7045,3.6985,3.6990,209
2012-10-19,17:00:00,3.6990,3.7015,3.6985,3.7010,76
2012-10-19,17:05:00,3.7010,3.7025,3.7005,3.7025,33
2012-10-19,17:10:00,3.7035,3.7050,3.7025,3.7050,61
2012-10-19,17:15:00,3.7050,3.7055,3.7025,3.7030,78
2012-10-19,17:20:00,3.7035,3.7035,3.7005,3.7025,145
2012-10-19,17:25:00,3.7020,3.7020,3.6955,3.6965,401
2012-10-19,17:30:00,3.6965,3.6990,3.6960,3.6980,95
2012-10-19,17:35:00,3.6985,3.7000,3.6975,3.7000,102
2012-10-19,17:40:00,3.7000,3.7025,3.6995,3.6995,187
2012-10-19,17:45:00,3.6995,3.6995,3.6965,3.6975,141
2012-10-19,17:50:00,3.6970,3.6980,3.6960,3.6965,109
2012-10-19,17:55:00,3.6970,3.6975,3.6935,3.6960,191
2012-10-19,18:00:00,3.6965,3.6975,3.6950,3.6950,207
2012-10-19,18:05:00,3.6955,3.6965,3.6945,3.6950,76
2012-10-19,18:10:00,3.6945,3.6945,3.6915,3.6920,192
2012-10-19,18:15:00,3.6915,3.6930,3.6915,3.6915,93
2012-10-19,18:20:00,3.6920,3.6950,3.6915,3.6925,132
2012-10-19,18:25:00,3.6920,3.6920,3.6900,3.6915,159
2012-10-19,18:30:00,3.6920,3.6945,3.6905,3.6920,173
2012-10-19,18:35:00,3.6915,3.6930,3.6915,3.6930,102
2012-10-19,18:40:00,3.6930,3.6965,3.6930,3.6960,82
2012-10-19,18:45:00,3.6960,3.6975,3.6910,3.6925,375
2012-10-19,18:50:00,3.6925,3.6950,3.6925,3.6945,151
2012-10-19,18:55:00,3.6940,3.6950,3.6925,3.6930,211
2012-10-19,19:00:00,3.6930,3.6945,3.6920,3.6940,221
2012-10-19,19:05:00,3.6945,3.6955,3.6935,3.6955,126
2012-10-19,19:10:00,3.6950,3.6950,3.6915,3.6915,82
2012-10-19,19:15:00,3.6910,3.6950,3.6910,3.6940,118
2012-10-19,19:20:00,3.6940,3.6955,3.6940,3.6945,30
2012-10-19,19:25:00,3.6945,3.6985,3.6940,3.6985,188
2012-10-19,19:30:00,3.6985,3.7025,3.6985,3.7025,321
2012-10-19,19:35:00,3.7025,3.7040,3.7020,3.7025,137
2012-10-19,19:40:00,3.7025,3.7045,3.7010,3.7020,146
2012-10-19,19:45:00,3.7020,3.7030,3.6995,3.7000,142
2012-10-19,19:50:00,3.7000,3.7030,3.7000,3.7020,63
2012-10-19,19:55:00,3.7020,3.7055,3.7020,3.7035,229
2012-10-19,20:00:00,3.7040,3.7045,3.6965,3.6995,446
2012-10-19,20:05:00,3.6990,3.6990,3.6880,3.6895,1208
2012-10-19,20:10:00,3.6890,3.6920,3.6835,3.6855,1837
2012-10-19,20:15:00,3.6855,3.6895,3.6845,3.6875,667
2012-10-19,20:20:00,3.6865,3.6890,3.6845,3.6880,614
2012-10-19,20:25:00,3.6875,3.6905,3.6860,3.6905,166
2012-10-19,20:30:00,3.6900,3.6925,3.6895,3.6895,277
2012-10-19,20:35:00,3.6900,3.6905,3.6875,3.6900,226
2012-10-19,20:40:00,3.6900,3.6935,3.6900,3.6910,82
2012-10-19,20:45:00,3.6910,3.6920,3.6900,3.6915,123
2012-10-19,20:50:00,3.6915,3.6940,3.6910,3.6915,114
2012-10-19,20:55:00,3.6925,3.6940,3.6885,3.6925,267
2012-10-19,21:00:00,3.6930,3.6950,3.6925,3.6940,151
2012-10-19,21:05:00,3.6935,3.6950,3.6910,3.6950,213
2012-10-19,21:10:00,3.6950,3.6955,3.6925,3.6925,167
2012-10-19,21:15:00,3.6925,3.6945,3.6905,3.6915,162
2012-10-19,21:20:00,3.6920,3.6925,3.6875,3.6880,168
2012-10-19,21:25:00,3.6880,3.6890,3.6865,3.6885,222
2012-10-19,21:30:00,3.6885,3.6885,3.6835,3.6850,740
2012-10-19,21:35:00,3.6850,3.6895,3.6845,3.6870,226
2012-10-19,21:40:00,3.6870,3.6890,3.6815,3.6830,854
2012-10-19,21:45:00,3.6835,3.6865,3.6825,3.6850,346
2012-10-19,21:50:00,3.6845,3.6875,3.6840,3.6840,333
2012-10-19,21:55:00,3.6840,3.6875,3.6840,3.6870,201
2012-10-19,22:00:00,3.6865,3.6875,3.6830,3.6860,286
2012-10-19,22:05:00,3.6855,3.6890,3.6835,3.6880,347
2012-10-19,22:10:00,3.6880,3.6890,3.6835,3.6845,285
2012-10-19,22:15:00,3.6845,3.6855,3.6795,3.6815,761
2012-10-19,22:20:00,3.6810,3.6810,3.6755,3.6790,1165
2012-10-19,22:25:00,3.6785,3.6820,3.6765,3.6765,319
2012-10-19,22:30:00,3.6765,3.6780,3.6730,3.6750,958
2012-10-19,22:35:00,3.6750,3.6765,3.6735,3.6760,531
2012-10-19,22:40:00,3.6755,3.6765,3.6710,3.6735,866
2012-10-19,22:45:00,3.6745,3.6770,3.6725,3.6735,256
2012-10-19,22:50:00,3.6735,3.6790,3.6725,3.6790,292
2012-10-19,22:55:00,3.6795,3.6825,3.6790,3.6810,429
2012-10-19,23:00:00,3.6805,3.6810,3.6750,3.6755,339
2012-10-19,23:05:00,3.6750,3.6765,3.6725,3.6740,351
2012-10-19,23:10:00,3.6740,3.6745,3.6640,3.6665,1897
2012-10-19,23:15:00,3.6660,3.6675,3.6600,3.6665,1677
2012-10-19,23:20:00,3.6665,3.6690,3.6655,3.6690,587
2012-10-19,23:25:00,3.6695,3.6705,3.6640,3.6650,628
2012-10-19,23:30:00,3.6650,3.6650,3.6555,3.6570,1086
2012-10-19,23:35:00,3.6570,3.6575,3.6540,3.6545,826
2012-10-19,23:40:00,3.6550,3.6560,3.6520,3.6545,529
2012-10-19,23:45:00,3.6540,3.6555,3.6520,3.6520,497
2012-10-19,23:50:00,3.6520,3.6540,3.6510,3.6515,458
2012-10-19,23:55:00,3.6510,3.6520,3.6420,3.6475,1627
2012-10-20,00:00:00,3.6475,3.6490,3.6460,3.6485,598
2012-10-20,00:05:00,3.6480,3.6505,3.6415,3.6480,1200
2012-10-20,00:10:00,3.6475,3.6475,3.6385,3.6400,1165
2012-10-20,00:15:00,3.6405,3.6415,3.6305,3.6340,1742
2012-10-20,00:20:00,3.6345,3.6415,3.6340,3.6400,510
2012-10-20,00:25:00,3.6400,3.6430,3.6400,3.6425,541
2012-10-20,00:30:00,3.6425,3.6480,3.6415,3.6480,380
2012-10-20,00:35:00,3.6480,3.6505,3.6445,3.6445,521
2012-10-20,00:40:00,3.6445,3.6470,3.6435,3.6460,190
2012-10-20,00:45:00,3.6460,3.6480,3.6450,3.6470,164
2012-10-20,00:50:00,3.6470,3.6480,3.6450,3.6455,302
2012-10-20,00:55:00,3.6455,3.6460,3.6365,3.6365,1514
2012-10-20,01:00:00,3.6365,3.6375,3.6345,3.6360,492
2012-10-20,01:05:00,3.6365,3.6385,3.6365,3.6385,200
2012-10-20,01:10:00,3.6380,3.6405,3.6370,3.6400,207
2012-10-20,01:15:00,3.6400,3.6410,3.6395,3.6400,227
2012-10-20,01:20:00,3.6400,3.6400,3.6385,3.6400,90
2012-10-20,01:25:00,3.6400,3.6405,3.6385,3.6390,98
2012-10-20,01:30:00,3.6385,3.6410,3.6385,3.6400,140
2012-10-20,01:35:00,3.6400,3.6400,3.6380,3.6385,74
2012-10-20,01:40:00,3.6385,3.6395,3.6360,3.6365,186
2012-10-20,01:45:00,3.6370,3.6370,3.6340,3.6350,166
2012-10-20,01:50:00,3.6345,3.6365,3.6335,3.6355,108
2012-10-20,01:55:00,3.6355,3.6360,3.6340,3.6360,48
2012-10-20,02:00:00,3.6360,3.6395,3.6350,3.6395,64
2012-10-20,02:05:00,3.6395,3.6415,3.6385,3.6390,96
2012-10-20,02:10:00,3.6390,3.6400,3.6375,3.6385,49
2012-10-20,02:15:00,3.6380,3.6390,3.6375,3.6380,15
2012-10-20,02:20:00,3.6375,3.6375,3.6365,3.6370,22
2012-10-20,02:25:00,3.6375,3.6380,3.6340,3.6360,114
2012-10-20,02:30:00,3.6355,3.6375,3.6350,3.6360,29
2012-10-20,02:35:00,3.6365,3.6385,3.6360,3.6385,74
2012-10-20,02:40:00,3.6380,3.6380,3.6360,3.6370,29
2012-10-20,02:45:00,3.6375,3.6380,3.6360,3.6375,36
2012-10-20,02:50:00,3.6380,3.6385,3.6350,3.6360,88
2012-10-20,02:55:00,3.6355,3.6395,3.6355,3.6385,60
2012-10-20,03:00:00,3.6385,3.6385,3.6340,3.6340,217
2012-10-20,03:05:00,3.6340,3.6350,3.6330,3.6340,133
2012-10-20,03:10:00,3.6335,3.6345,3.6335,3.6345,15
2012-10-20,03:15:00,3.6340,3.6350,3.6320,3.6350,44
2012-10-20,03:20:00,3.6350,3.6350,3.6330,3.6335,92
2012-10-20,03:25:00,3.6335,3.6355,3.6335,3.6345,93
2012-10-20,03:30:00,3.6325,3.6375,3.6310,3.6315,45
2012-10-20,03:35:00,3.6315,3.6315,3.6270,3.6310,221
2012-10-20,03:40:00,3.6305,3.6335,3.6300,3.6330,72
2012-10-20,03:45:00,3.6340,3.6390,3.6340,3.6390,215
2012-10-20,03:50:00,3.6385,3.6400,3.6355,3.6360,75
2012-10-20,03:55:00,3.6360,3.6360,3.6330,3.6335,57
2012-10-20,04:00:00,3.6330,3.6330,3.6295,3.6295,124
2012-10-20,04:05:00,3.6305,3.6315,3.6295,3.6310,63
2012-10-20,04:10:00,3.6310,3.6310,3.6285,3.6285,24
2012-10-20,04:15:00,3.6290,3.6290,3.6280,3.6280,22
2012-10-20,04:20:00,3.6285,3.6295,3.6275,3.6285,13
2012-10-20,04:25:00,3.6285,3.6290,3.6285,3.6285,6
2012-10-20,04:30:00,3.6290,3.6295,3.6280,3.6290,32
2012-10-20,04:35:00,3.6280,3.6280,3.6275,3.6275,16
2012-10-20,04:40:00,3.6275,3.6295,3.6270,3.6295,44
2012-10-20,04:45:00,3.6295,3.6320,3.6290,3.6315,44
2012-10-20,04:50:00,3.6305,3.6315,3.6300,3.6315,12
2012-10-20,04:55:00,3.6325,3.6325,3.6320,3.6320,18
2012-10-20,05:00:00,3.6315,3.6330,3.6315,3.6325,11
2012-10-20,05:05:00,3.6325,3.6330,3.6325,3.6325,13
2012-10-20,05:10:00,3.6330,3.6345,3.6320,3.6320,33
2012-10-22,06:00:00,3.6375,3.6375,3.6200,3.6260,244
2012-10-22,06:05:00,3.6265,3.6315,3.6185,3.6255,392
2012-10-22,06:10:00,3.6255,3.6275,3.6205,3.6235,182
2012-10-22,06:15:00,3.6230,3.6240,3.6185,3.6200,69
2012-10-22,06:20:00,3.6200,3.6225,3.6165,3.6165,51
2012-10-22,06:25:00,3.6170,3.6195,3.6120,3.6120,261
2012-10-22,06:30:00,3.6120,3.6180,3.6120,3.6180,64
2012-10-22,06:35:00,3.6185,3.6205,3.6175,3.6200,54
2012-10-22,06:40:00,3.6200,3.6200,3.6160,3.6175,17
2012-10-22,06:45:00,3.6190,3.6190,3.6190,3.6190,5
2012-10-22,06:50:00,3.6200,3.6210,3.6185,3.6200,16
2012-10-22,06:55:00,3.6190,3.6210,3.6190,3.6210,22
2012-10-22,07:00:00,3.6200,3.6215,3.6200,3.6205,25
2012-10-22,07:05:00,3.6205,3.6220,3.6205,3.6220,10
2012-10-22,07:10:00,3.6225,3.6235,3.6225,3.6230,18
2012-10-22,07:15:00,3.6225,3.6230,3.6200,3.6225,143
2012-10-22,07:20:00,3.6225,3.6225,3.6205,3.6220,54
2012-10-22,07:25:00,3.6215,3.6215,3.6200,3.6205,53
2012-10-22,07:30:00,3.6200,3.6210,3.6165,3.6205,153
2012-10-22,07:35:00,3.6205,3.6205,3.6200,3.6205,5
2012-10-22,07:40:00,3.6205,3.6210,3.6190,3.6190,37
2012-10-22,07:45:00,3.6200,3.6215,3.6190,3.6215,16
2012-10-22,07:50:00,3.6210,3.6235,3.6205,3.6235,72
2012-10-22,07:55:00,3.6230,3.6240,3.6220,3.6235,62
2012-10-22,08:00:00,3.6245,3.6305,3.6240,3.6300,335
2012-10-22,08:05:00,3.6300,3.6315,3.6290,3.6300,92
2012-10-22,08:10:00,3.6295,3.6385,3.6295,3.6355,223
2012-10-22,08:15:00,3.6350,3.6390,3.6350,3.6385,38
2012-10-22,08:20:00,3.6385,3.6390,3.6365,3.6370,40
2012-10-22,08:25:00,3.6375,3.6380,3.6355,3.6370,54
2012-10-22,08:30:00,3.6370,3.6395,3.6370,3.6390,206
2012-10-22,08:35:00,3.6390,3.6395,3.6385,3.6395,31
2012-10-22,08:40:00,3.6390,3.6395,3.6390,3.6390,36
2012-10-22,08:45:00,3.6395,3.6395,3.6375,3.6385,52
2012-10-22,08:50:00,3.6390,3.6395,3.6380,3.6390,39
2012-10-22,08:55:00,3.6385,3.6465,3.6385,3.6405,748
2012-10-22,09:00:00,3.6405,3.6450,3.6385,3.6445,919
2012-10-22,09:05:00,3.6440,3.6460,3.6425,3.6435,189
2012-10-22,09:10:00,3.6430,3.6430,3.6350,3.6350,385
2012-10-22,09:15:00,3.6355,3.6385,3.6305,3.6360,469
2012-10-22,09:20:00,3.6360,3.6375,3.6345,3.6365,172
2012-10-22,09:25:00,3.6360,3.6370,3.6325,3.6355,212
2012-10-22,09:30:00,3.6360,3.6420,3.6350,3.6420,222
2012-10-22,09:35:00,3.6420,3.6425,3.6395,3.6420,146
2012-10-22,09:40:00,3.6415,3.6420,3.6410,3.6410,39
2012-10-22,09:45:00,3.6410,3.6415,3.6390,3.6400,84
2012-10-22,09:50:00,3.6400,3.6405,3.6380,3.6395,101
2012-10-22,09:55:00,3.6395,3.6405,3.6390,3.6395,49
2012-10-22,10:00:00,3.6395,3.6410,3.6385,3.6395,94
2012-10-22,10:05:00,3.6400,3.6405,3.6390,3.6400,14
2012-10-22,10:10:00,3.6395,3.6415,3.6395,3.6405,66
2012-10-22,10:15:00,3.6395,3.6395,3.6390,3.6390,14
2012-10-22,10:20:00,3.6385,3.6385,3.6370,3.6370,54
2012-10-22,10:25:00,3.6365,3.6375,3.6365,3.6375,7
2012-10-22,10:30:00,3.6380,3.6455,3.6375,3.6445,180
2012-10-22,10:35:00,3.6445,3.6500,3.6445,3.6495,359
2012-10-22,10:40:00,3.6495,3.6500,3.6455,3.6465,92
2012-10-22,10:45:00,3.6465,3.6465,3.6445,3.6445,203
2012-10-22,10:50:00,3.6445,3.6455,3.6440,3.6450,68
2012-10-22,10:55:00,3.6445,3.6460,3.6445,3.6460,26
2012-10-22,11:00:00,3.6460,3.6470,3.6450,3.6460,92
2012-10-22,11:05:00,3.6460,3.6475,3.6450,3.6460,37
2012-10-22,11:10:00,3.6470,3.6490,3.6470,3.6470,65
2012-10-22,11:15:00,3.6465,3.6470,3.6460,3.6460,27
2012-10-22,11:20:00,3.6450,3.6455,3.6440,3.6450,32
2012-10-22,11:25:00,3.6450,3.6455,3.6450,3.6450,3
2012-10-22,11:30:00,3.6445,3.6460,3.6445,3.6455,16
2012-10-22,11:35:00,3.6455,3.6470,3.6445,3.6455,42
2012-10-22,11:40:00,3.6455,3.6465,3.6450,3.6460,41
2012-10-22,11:45:00,3.6460,3.6465,3.6455,3.6455,8
2012-10-22,11:50:00,3.6455,3.6460,3.6450,3.6450,9
2012-10-22,11:55:00,3.6450,3.6455,3.6430,3.6430,43
2012-10-22,12:00:00,3.6435,3.6450,3.6435,3.6450,19
2012-10-22,12:05:00,3.6450,3.6450,3.6430,3.6440,41
2012-10-22,12:10:00,3.6445,3.6480,3.6445,3.6470,48
2012-10-22,12:15:00,3.6465,3.6480,3.6465,3.6470,34
2012-10-22,12:20:00,3.6480,3.6485,3.6460,3.6460,78
2012-10-22,12:25:00,3.6470,3.6470,3.6455,3.6460,43
2012-10-22,12:30:00,3.6465,3.6490,3.6465,3.6485,29
2012-10-22,12:35:00,3.6485,3.6495,3.6460,3.6470,118
2012-10-22,12:40:00,3.6475,3.6485,3.6465,3.6470,28
2012-10-22,12:45:00,3.6465,3.6480,3.6465,3.6470,28
2012-10-22,12:50:00,3.6475,3.6480,3.6465,3.6470,65
2012-10-22,12:55:00,3.6470,3.6485,3.6470,3.6470,70
2012-10-22,13:00:00,3.6480,3.6490,3.6445,3.6460,74
2012-10-22,13:05:00,3.6460,3.6490,3.6460,3.6480,25
2012-10-22,13:10:00,3.6485,3.6500,3.6475,3.6495,68
2012-10-22,13:15:00,3.6495,3.6495,3.6475,3.6485,53
2012-10-22,13:20:00,3.6485,3.6495,3.6485,3.6490,90
2012-10-22,13:25:00,3.6485,3.6495,3.6485,3.6490,38
2012-10-22,13:30:00,3.6495,3.6525,3.6495,3.6515,265
2012-10-22,13:35:00,3.6520,3.6525,3.6510,3.6520,157
2012-10-22,13:40:00,3.6520,3.6520,3.6480,3.6485,162
2012-10-22,13:45:00,3.6480,3.6485,3.6470,3.6485,213
2012-10-22,13:50:00,3.6485,3.6485,3.6475,3.6480,49
2012-10-22,13:55:00,3.6485,3.6485,3.6475,3.6480,91
2012-10-22,14:00:00,3.6480,3.6510,3.6475,3.6505,263
2012-10-22,14:05:00,3.6505,3.6520,3.6495,3.6495,116
2012-10-22,14:10:00,3.6495,3.6500,3.6490,3.6500,137
2012-10-22,14:15:00,3.6500,3.6500,3.6470,3.6470,142
2012-10-22,14:20:00,3.6475,3.6475,3.6450,3.6455,238
2012-10-22,14:25:00,3.6460,3.6475,3.6455,3.6460,100
2012-10-22,14:30:00,3.6455,3.6485,3.6455,3.6465,87
2012-10-22,14:35:00,3.6465,3.6480,3.6455,3.6460,57
2012-10-22,14:40:00,3.6460,3.6465,3.6450,3.6455,46
2012-10-22,14:45:00,3.6455,3.6475,3.6455,3.6470,56
2012-10-22,14:50:00,3.6470,3.6470,3.6455,3.6460,64
2012-10-22,14:55:00,3.6465,3.6480,3.6460,3.6470,124
2012-10-22,15:00:00,3.6475,3.6480,3.6440,3.6460,206
2012-10-22,15:05:00,3.6460,3.6460,3.6410,3.6420,124
2012-10-22,15:10:00,3.6420,3.6430,3.6385,3.6385,326
2012-10-22,15:15:00,3.6390,3.6395,3.6345,3.6360,208
2012-10-22,15:20:00,3.6355,3.6405,3.6355,3.6385,158
2012-10-22,15:25:00,3.6390,3.6425,3.6390,3.6425,187
2012-10-22,15:30:00,3.6425,3.6425,3.6370,3.6370,142
2012-10-22,15:35:00,3.6370,3.6370,3.6350,3.6360,165
2012-10-22,15:40:00,3.6355,3.6365,3.6325,3.6340,228
2012-10-22,15:45:00,3.6345,3.6365,3.6340,3.6355,296
2012-10-22,15:50:00,3.6360,3.6360,3.6315,3.6325,257
2012-10-22,15:55:00,3.6325,3.6350,3.6325,3.6330,106
2012-10-22,16:00:00,3.6335,3.6335,3.6265,3.6270,457
2012-10-22,16:05:00,3.6275,3.6295,3.6265,3.6295,112
2012-10-22,16:10:00,3.6295,3.6310,3.6295,3.6310,232
2012-10-22,16:15:00,3.6310,3.6325,3.6295,3.6315,147
2012-10-22,16:20:00,3.6315,3.6345,3.6305,3.6335,71
2012-10-22,16:25:00,3.6335,3.6340,3.6335,3.6335,43
2012-10-22,16:30:00,3.6335,3.6335,3.6325,3.6335,52
2012-10-22,16:35:00,3.6335,3.6335,3.6325,3.6335,78
2012-10-22,16:40:00,3.6335,3.6380,3.6335,3.6370,154
2012-10-22,16:45:00,3.6370,3.6395,3.6370,3.6395,166
2012-10-22,16:50:00,3.6395,3.6460,3.6395,3.6450,333
2012-10-22,16:55:00,3.6445,3.6445,3.6425,3.6440,75
2012-10-22,17:00:00,3.6440,3.6465,3.6440,3.6455,120
2012-10-22,17:05:00,3.6455,3.6455,3.6445,3.6445,44
2012-10-22,17:10:00,3.6440,3.6460,3.6440,3.6455,111
2012-10-22,17:15:00,3.6455,3.6475,3.6450,3.6460,103
2012-10-22,17:20:00,3.6460,3.6460,3.6440,3.6450,39
2012-10-22,17:25:00,3.6450,3.6465,3.6450,3.6455,41
2012-10-22,17:30:00,3.6460,3.6470,3.6425,3.6430,104
2012-10-22,17:35:00,3.6430,3.6450,3.6410,3.6410,113
2012-10-22,17:40:00,3.6410,3.6410,3.6390,3.6390,86
2012-10-22,17:45:00,3.6395,3.6395,3.6380,3.6385,118
2012-10-22,17:50:00,3.6385,3.6400,3.6380,3.6395,135
2012-10-22,17:55:00,3.6390,3.6420,3.6385,3.6415,96
2012-10-22,18:00:00,3.6415,3.6425,3.6415,3.6425,65
2012-10-22,18:05:00,3.6420,3.6420,3.6405,3.6410,21
2012-10-22,18:10:00,3.6410,3.6445,3.6410,3.6445,46
2012-10-22,18:15:00,3.6445,3.6475,3.6430,3.6430,158
2012-10-22,18:20:00,3.6430,3.6430,3.6410,3.6420,38
2012-10-22,18:25:00,3.6415,3.6420,3.6405,3.6415,57
2012-10-22,18:30:00,3.6420,3.6425,3.6400,3.6400,36
2012-10-22,18:35:00,3.6405,3.6405,3.6390,3.6395,76
2012-10-22,18:40:00,3.6395,3.6400,3.6385,3.6385,48
2012-10-22,18:45:00,3.6380,3.6420,3.6375,3.6415,87
2012-10-22,18:50:00,3.6420,3.6420,3.6400,3.6400,32
2012-10-22,18:55:00,3.6400,3.6405,3.6395,3.6405,31
2012-10-22,19:00:00,3.6405,3.6425,3.6385,3.6405,106
2012-10-22,19:05:00,3.6405,3.6410,3.6400,3.6410,36
2012-10-22,19:10:00,3.6410,3.6430,3.6405,3.6415,66
2012-10-22,19:15:00,3.6415,3.6435,3.6410,3.6430,82
2012-10-22,19:20:00,3.6435,3.6455,3.6430,3.6440,134
2012-10-22,19:25:00,3.6430,3.6430,3.6415,3.6420,82
2012-10-22,19:30:00,3.6425,3.6450,3.6380,3.6390,156
2012-10-22,19:35:00,3.6390,3.6410,3.6375,3.6410,181
2012-10-22,19:40:00,3.6405,3.6405,3.6355,3.6370,121
2012-10-22,19:45:00,3.6370,3.6395,3.6340,3.6360,279
2012-10-22,19:50:00,3.6360,3.6375,3.6350,3.6360,162
2012-10-22,19:55:00,3.6360,3.6360,3.6340,3.6345,96
2012-10-22,20:00:00,3.6350,3.6375,3.6350,3.6360,112
2012-10-22,20:05:00,3.6365,3.6390,3.6335,3.6385,389
2012-10-22,20:10:00,3.6385,3.6420,3.6375,3.6410,601
2012-10-22,20:15:00,3.6410,3.6425,3.6410,3.6420,188
2012-10-22,20:20:00,3.6420,3.6420,3.6385,3.6400,105
2012-10-22,20:25:00,3.6405,3.6420,3.6375,3.6390,183
2012-10-22,20:30:00,3.6390,3.6390,3.6285,3.6325,641
2012-10-22,20:35:00,3.6325,3.6325,3.6295,3.6305,269
2012-10-22,20:40:00,3.6310,3.6350,3.6290,3.6350,157
2012-10-22,20:45:00,3.6345,3.6350,3.6310,3.6325,139
2012-10-22,20:50:00,3.6325,3.6345,3.6325,3.6340,139
2012-10-22,20:55:00,3.6345,3.6345,3.6320,3.6330,96
2012-10-22,21:00:00,3.6335,3.6350,3.6300,3.6310,178
2012-10-22,21:05:00,3.6305,3.6330,3.6285,3.6305,170
2012-10-22,21:10:00,3.6295,3.6295,3.6200,3.6265,900
2012-10-22,21:15:00,3.6255,3.6255,3.6225,3.6240,276
2012-10-22,21:20:00,3.6240,3.6290,3.6235,3.6290,154
2012-10-22,21:25:00,3.6290,3.6300,3.6240,3.6260,116
2012-10-22,21:30:00,3.6260,3.6300,3.6260,3.6290,369
2012-10-22,21:35:00,3.6295,3.6330,3.6245,3.6255,585
2012-10-22,21:40:00,3.6255,3.6290,3.6215,3.6230,571
2012-10-22,21:45:00,3.6230,3.6270,3.6200,3.6255,476
2012-10-22,21:50:00,3.6255,3.6270,3.6225,3.6245,261
2012-10-22,21:55:00,3.6245,3.6315,3.6225,3.6280,320
2012-10-22,22:00:00,3.6280,3.6355,3.6275,3.6335,461
2012-10-22,22:05:00,3.6330,3.6360,3.6320,3.6330,309
2012-10-22,22:10:00,3.6335,3.6335,3.6285,3.6290,342
2012-10-22,22:15:00,3.6290,3.6290,3.6215,3.6220,348
2012-10-22,22:20:00,3.6225,3.6300,3.6220,3.6270,487
2012-10-22,22:25:00,3.6265,3.6275,3.6230,3.6260,215
2012-10-22,22:30:00,3.6270,3.6275,3.6240,3.6245,109
2012-10-22,22:35:00,3.6250,3.6270,3.6220,3.6220,359
2012-10-22,22:40:00,3.6230,3.6230,3.6180,3.6195,832
2012-10-22,22:45:00,3.6190,3.6230,3.6190,3.6220,458
2012-10-22,22:50:00,3.6220,3.6250,3.6220,3.6250,111
2012-10-22,22:55:00,3.6245,3.6245,3.6210,3.6220,143
2012-10-22,23:00:00,3.6215,3.6230,3.6200,3.6225,263
2012-10-22,23:05:00,3.6225,3.6230,3.6195,3.6200,174
2012-10-22,23:10:00,3.6200,3.6200,3.6170,3.6175,278
2012-10-22,23:15:00,3.6180,3.6185,3.6155,3.6160,332
2012-10-22,23:20:00,3.6165,3.6170,3.6115,3.6120,965
2012-10-22,23:25:00,3.6115,3.6115,3.6085,3.6100,705
2012-10-22,23:30:00,3.6105,3.6135,3.6095,3.6115,278
2012-10-22,23:35:00,3.6115,3.6145,3.6115,3.6125,185
2012-10-22,23:40:00,3.6130,3.6200,3.6130,3.6175,391
2012-10-22,23:45:00,3.6175,3.6215,3.6175,3.6205,274
2012-10-22,23:50:00,3.6200,3.6200,3.6175,3.6200,83
2012-10-22,23:55:00,3.6200,3.6205,3.6180,3.6205,144
2012-10-23,00:00:00,3.6205,3.6225,3.6190,3.6205,214
2012-10-23,00:05:00,3.6205,3.6235,3.6200,3.6215,360
2012-10-23,00:10:00,3.6215,3.6225,3.6190,3.6200,239
2012-10-23,00:15:00,3.6200,3.6205,3.6190,3.6205,76
2012-10-23,00:20:00,3.6210,3.6235,3.6205,3.6235,188
2012-10-23,00:25:00,3.6230,3.6235,3.6195,3.6210,164
2012-10-23,00:30:00,3.6205,3.6225,3.6195,3.6200,202
2012-10-23,00:35:00,3.6195,3.6205,3.6170,3.6195,151
2012-10-23,00:40:00,3.6195,3.6210,3.6185,3.6200,116
2012-10-23,00:45:00,3.6200,3.6230,3.6190,3.6205,250
2012-10-23,00:50:00,3.6205,3.6240,3.6200,3.6210,158
2012-10-23,00:55:00,3.6210,3.6245,3.6205,3.6220,397
2012-10-23,01:00:00,3.6220,3.6240,3.6210,3.6235,160
2012-10-23,01:05:00,3.6230,3.6235,3.6205,3.6210,178
2012-10-23,01:10:00,3.6205,3.6205,3.6150,3.6160,435
2012-10-23,01:15:00,3.6160,3.6175,3.6150,3.6165,130
2012-10-23,01:20:00,3.6170,3.6170,3.6120,3.6135,306
2012-10-23,01:25:00,3.6135,3.6140,3.6115,3.6115,127
2012-10-23,01:30:00,3.6120,3.6140,3.6120,3.6135,87
2012-10-23,01:35:00,3.6135,3.6145,3.6125,3.6130,70
2012-10-23,01:40:00,3.6130,3.6130,3.6095,3.6100,275
2012-10-23,01:45:00,3.6100,3.6115,3.6085,3.6115,139
2012-10-23,01:50:00,3.6110,3.6130,3.6100,3.6130,143
2012-10-23,01:55:00,3.6130,3.6135,3.6115,3.6135,78
2012-10-23,02:00:00,3.6140,3.6150,3.6125,3.6130,87
2012-10-23,02:05:00,3.6130,3.6160,3.6125,3.6155,57
2012-10-23,02:10:00,3.6160,3.6165,3.6140,3.6145,19
2012-10-23,02:15:00,3.6140,3.6165,3.6130,3.6135,126
2012-10-23,02:20:00,3.6135,3.6155,3.6125,3.6125,53
2012-10-23,02:25:00,3.6130,3.6130,3.6120,3.6120,22
2012-10-23,02:30:00,3.6120,3.6145,3.6120,3.6135,20
2012-10-23,02:35:00,3.6135,3.6145,3.6110,3.6120,37
2012-10-23,02:40:00,3.6115,3.6140,3.6110,3.6110,61
2012-10-23,02:45:00,3.6110,3.6110,3.6095,3.6105,93
2012-10-23,02:50:00,3.6120,3.6120,3.6105,3.6115,16
2012-10-23,02:55:00,3.6110,3.6140,3.6100,3.6140,88
2012-10-23,03:00:00,3.6140,3.6150,3.6110,3.6140,79
2012-10-23,03:05:00,3.6140,3.6155,3.6130,3.6135,47
2012-10-23,03:10:00,3.6140,3.6175,3.6140,3.6155,107
2012-10-23,03:15:00,3.6160,3.6170,3.6160,3.6165,21
2012-10-23,03:20:00,3.6170,3.6175,3.6150,3.6165,33
2012-10-23,03:25:00,3.6160,3.6185,3.6160,3.6180,30
2012-10-23,03:30:00,3.6170,3.6220,3.6145,3.6145,56
2012-10-23,03:35:00,3.6155,3.6185,3.6155,3.6175,62
2012-10-23,03:40:00,3.6175,3.6175,3.6150,3.6160,37
2012-10-23,03:45:00,3.6170,3.6185,3.6155,3.6185,20
2012-10-23,03:50:00,3.6185,3.6200,3.6175,3.6200,57
2012-10-23,03:55:00,3.6200,3.6215,3.6195,3.6210,136
2012-10-23,04:00:00,3.6210,3.6215,3.6175,3.6185,48
2012-10-23,04:05:00,3.6175,3.6180,3.6125,3.6180,75
2012-10-23,04:10:00,3.6180,3.6215,3.6180,3.6215,88
2012-10-23,04:15:00,3.6200,3.6220,3.6200,3.6220,20
2012-10-23,04:20:00,3.6220,3.6220,3.6215,3.6220,20
2012-10-23,04:25:00,3.6220,3.6220,3.6220,3.6220,28
2012-10-23,04:30:00,3.6220,3.6220,3.6220,3.6220,14
2012-10-23,04:35:00,3.6210,3.6220,3.6210,3.6220,12
2012-10-23,04:40:00,3.6220,3.6225,3.6220,3.6220,8
2012-10-23,04:45:00,3.6220,3.6220,3.6220,3.6220,3
2012-10-23,04:50:00,3.6220,3.6220,3.6220,3.6220,14
2012-10-23,04:55:00,3.6215,3.6220,3.6205,3.6215,13
2012-10-23,05:00:00,3.6205,3.6220,3.6205,3.6220,5
2012-10-23,05:05:00,3.6225,3.6225,3.6220,3.6220,7
2012-10-23,05:10:00,3.6225,3.6230,3.6225,3.6230,15
2012-10-23,06:00:00,3.6235,3.6275,3.6220,3.6260,102
2012-10-23,06:05:00,3.6250,3.6250,3.6245,3.6250,9
2012-10-23,06:10:00,3.6255,3.6270,3.6250,3.6270,34
2012-10-23,06:15:00,3.6260,3.6260,3.6250,3.6250,15
2012-10-23,06:20:00,3.6245,3.6250,3.6245,3.6245,12
2012-10-23,06:25:00,3.6245,3.6245,3.6245,3.6245,5
2012-10-23,06:30:00,3.6255,3.6260,3.6245,3.6255,20
2012-10-23,06:35:00,3.6265,3.6265,3.6255,3.6255,8
2012-10-23,06:45:00,3.6265,3.6275,3.6265,3.6270,5
2012-10-23,06:50:00,3.6275,3.6275,3.6275,3.6275,2
2012-10-23,06:55:00,3.6270,3.6275,3.6270,3.6275,4
2012-10-23,07:00:00,3.6280,3.6280,3.6275,3.6280,21
2012-10-23,07:05:00,3.6285,3.6290,3.6285,3.6290,23
2012-10-23,07:10:00,3.6295,3.6300,3.6295,3.6300,30
2012-10-23,07:15:00,3.6300,3.6305,3.6300,3.6300,38
2012-10-23,07:20:00,3.6305,3.6325,3.6305,3.6325,21
2012-10-23,07:25:00,3.6330,3.6345,3.6310,3.6310,50
2012-10-23,07:30:00,3.6300,3.6310,3.6300,3.6310,17
2012-10-23,07:35:00,3.6300,3.6300,3.6290,3.6300,29
2012-10-23,07:40:00,3.6295,3.6300,3.6295,3.6300,3
2012-10-23,07:45:00,3.6295,3.6300,3.6295,3.6300,25
2012-10-23,07:50:00,3.6300,3.6300,3.6290,3.6290,13
2012-10-23,07:55:00,3.6290,3.6305,3.6285,3.6285,58
2012-10-23,08:00:00,3.6285,3.6305,3.6285,3.6305,40
2012-10-23,08:05:00,3.6300,3.6315,3.6295,3.6315,53
2012-10-23,08:10:00,3.6310,3.6310,3.6290,3.6295,80
2012-10-23,08:15:00,3.6290,3.6295,3.6275,3.6275,24
2012-10-23,08:20:00,3.6270,3.6275,3.6250,3.6275,24
2012-10-23,08:25:00,3.6270,3.6300,3.6270,3.6300,43
2012-10-23,08:30:00,3.6300,3.6310,3.6295,3.6295,67
2012-10-23,08:35:00,3.6300,3.6300,3.6270,3.6285,49
2012-10-23,08:40:00,3.6290,3.6300,3.6280,3.6295,67
2012-10-23,08:45:00,3.6295,3.6300,3.6290,3.6290,33
2012-10-23,08:50:00,3.6290,3.6290,3.6270,3.6290,82
2012-10-23,08:55:00,3.6285,3.6360,3.6285,3.6355,479
2012-10-23,09:00:00,3.6360,3.6410,3.6335,3.6355,661
2012-10-23,09:05:00,3.6355,3.6360,3.6265,3.6285,272
2012-10-23,09:10:00,3.6285,3.6315,3.6280,3.6285,140
2012-10-23,09:15:00,3.6285,3.6300,3.6260,3.6280,121
2012-10-23,09:20:00,3.6275,3.6300,3.6270,3.6295,79
2012-10-23,09:25:00,3.6290,3.6310,3.6290,3.6305,71
2012-10-23,09:30:00,3.6310,3.6325,3.6305,3.6320,87
2012-10-23,09:35:00,3.6325,3.6340,3.6320,3.6325,97
2012-10-23,09:40:00,3.6325,3.6325,3.6305,3.6315,64
2012-10-23,09:45:00,3.6315,3.6315,3.6300,3.6310,36
2012-10-23,09:50:00,3.6315,3.6325,3.6300,3.6305,67
2012-10-23,09:55:00,3.6310,3.6310,3.6290,3.6300,82
2012-10-23,10:00:00,3.6300,3.6315,3.6295,3.6310,42
2012-10-23,10:05:00,3.6300,3.6305,3.6300,3.6305,47
2012-10-23,10:10:00,3.6310,3.6315,3.6300,3.6305,47
2012-10-23,10:15:00,3.6310,3.6310,3.6290,3.6295,33
2012-10-23,10:20:00,3.6295,3.6300,3.6285,3.6290,31
2012-10-23,10:25:00,3.6290,3.6290,3.6275,3.6290,58
2012-10-23,10:30:00,3.6295,3.6295,3.6290,3.6290,55
2012-10-23,10:35:00,3.6300,3.6300,3.6285,3.6300,59
2012-10-23,10:40:00,3.6295,3.6325,3.6290,3.6315,119
2012-10-23,10:45:00,3.6320,3.6340,3.6310,3.6315,120
2012-10-23,10:50:00,3.6320,3.6320,3.6315,3.6320,25
2012-10-23,10:55:00,3.6325,3.6335,3.6295,3.6300,58
2012-10-23,11:00:00,3.6300,3.6305,3.6255,3.6255,105
2012-10-23,11:05:00,3.6260,3.6270,3.6250,3.6265,60
2012-10-23,11:10:00,3.6265,3.6265,3.6230,3.6240,90
2012-10-23,11:15:00,3.6235,3.6235,3.6205,3.6220,275
2012-10-23,11:20:00,3.6220,3.6250,3.6200,3.6230,136
2012-10-23,11:25:00,3.6225,3.6255,3.6225,3.6245,59
2012-10-23,11:30:00,3.6235,3.6235,3.6215,3.6230,47
2012-10-23,11:35:00,3.6220,3.6225,3.6210,3.6210,52
2012-10-23,11:40:00,3.6205,3.6210,3.6205,3.6205,20
2012-10-23,11:45:00,3.6200,3.6205,3.6200,3.6205,32
2012-10-23,11:50:00,3.6200,3.6200,3.6190,3.6200,21
2012-10-23,11:55:00,3.6200,3.6200,3.6190,3.6190,5
2012-10-23,12:00:00,3.6185,3.6190,3.6160,3.6165,108
2012-10-23,12:05:00,3.6165,3.6165,3.6150,3.6150,87
2012-10-23,12:10:00,3.6155,3.6180,3.6155,3.6170,26
2012-10-23,12:15:00,3.6175,3.6175,3.6160,3.6160,25
2012-10-23,12:20:00,3.6165,3.6165,3.6155,3.6155,9
2012-10-23,12:25:00,3.6160,3.6160,3.6155,3.6155,29
2012-10-23,12:30:00,3.6155,3.6155,3.6135,3.6145,46
2012-10-23,12:35:00,3.6145,3.6145,3.6140,3.6140,46
2012-10-23,12:40:00,3.6140,3.6155,3.6130,3.6130,138
2012-10-23,12:45:00,3.6130,3.6135,3.6125,3.6130,131
2012-10-23,12:50:00,3.6130,3.6130,3.6125,3.6130,85
2012-10-23,12:55:00,3.6125,3.6130,3.6120,3.6120,49
2012-10-23,13:00:00,3.6125,3.6135,3.6120,3.6135,63
2012-10-23,13:05:00,3.6130,3.6145,3.6130,3.6135,26
2012-10-23,13:10:00,3.6140,3.6180,3.6135,3.6165,173
2012-10-23,13:15:00,3.6170,3.6170,3.6160,3.6160,41
2012-10-23,13:20:00,3.6165,3.6165,3.6160,3.6160,17
2012-10-23,13:25:00,3.6160,3.6165,3.6160,3.6165,39
2012-10-23,13:30:00,3.6170,3.6190,3.6140,3.6180,281
2012-10-23,13:35:00,3.6180,3.6190,3.6170,3.6180,167
2012-10-23,13:40:00,3.6175,3.6185,3.6175,3.6180,58
2012-10-23,13:45:00,3.6180,3.6190,3.6175,3.6175,158
2012-10-23,13:50:00,3.6175,3.6175,3.6165,3.6170,57
2012-10-23,13:55:00,3.6170,3.6185,3.6165,3.6170,72
2012-10-23,14:00:00,3.6170,3.6185,3.6150,3.6150,208
2012-10-23,14:05:00,3.6150,3.6150,3.6100,3.6105,358
2012-10-23,14:10:00,3.6100,3.6110,3.6065,3.6090,395
2012-10-23,14:15:00,3.6090,3.6115,3.6090,3.6115,175
2012-10-23,14:20:00,3.6105,3.6150,3.6100,3.6130,128
2012-10-23,14:25:00,3.6125,3.6130,3.6090,3.6110,161
2012-10-23,14:30:00,3.6105,3.6105,3.6070,3.6100,202
2012-10-23,14:35:00,3.6100,3.6105,3.6050,3.6055,171
2012-10-23,14:40:00,3.6050,3.6070,3.6035,3.6055,257
2012-10-23,14:45:00,3.6055,3.6055,3.6030,3.6040,154
2012-10-23,14:50:00,3.6035,3.6045,3.6000,3.6015,443
2012-10-23,14:55:00,3.6015,3.6025,3.6000,3.6005,334
2012-10-23,15:00:00,3.6005,3.6030,3.6000,3.6010,239
2012-10-23,15:05:00,3.6005,3.6015,3.5940,3.5950,544
2012-10-23,15:10:00,3.5950,3.5970,3.5945,3.5955,183
2012-10-23,15:15:00,3.5960,3.5975,3.5865,3.5885,733
2012-10-23,15:20:00,3.5885,3.5895,3.5860,3.5865,280
2012-10-23,15:25:00,3.5865,3.5865,3.5815,3.5815,298
2012-10-23,15:30:00,3.5825,3.5830,3.5730,3.5765,581
2012-10-23,15:35:00,3.5760,3.5825,3.5750,3.5825,335
2012-10-23,15:40:00,3.5825,3.5850,3.5815,3.5820,175
2012-10-23,15:45:00,3.5815,3.5825,3.5790,3.5795,205
2012-10-23,15:50:00,3.5790,3.5810,3.5770,3.5805,142
2012-10-23,15:55:00,3.5810,3.5860,3.5810,3.5830,512
2012-10-23,16:00:00,3.5825,3.5835,3.5800,3.5830,134
2012-10-23,16:05:00,3.5830,3.5830,3.5795,3.5815,164
2012-10-23,16:10:00,3.5815,3.5845,3.5810,3.5815,99
2012-10-23,16:15:00,3.5820,3.5885,3.5820,3.5870,121
2012-10-23,16:20:00,3.5875,3.5915,3.5870,3.5900,263
2012-10-23,16:25:00,3.5900,3.5910,3.5890,3.5890,101
2012-10-23,16:30:00,3.5895,3.5925,3.5890,3.5915,205
2012-10-23,16:35:00,3.5910,3.5910,3.5870,3.5900,135
2012-10-23,16:40:00,3.5895,3.5895,3.5855,3.5890,93
2012-10-23,16:45:00,3.5890,3.5890,3.5880,3.5885,41
2012-10-23,16:50:00,3.5885,3.5915,3.5885,3.5910,117
2012-10-23,16:55:00,3.5910,3.5915,3.5895,3.5895,105
2012-10-23,17:00:00,3.5895,3.5895,3.5860,3.5860,60
2012-10-23,17:05:00,3.5855,3.5855,3.5830,3.5855,133
2012-10-23,17:10:00,3.5850,3.5850,3.5810,3.5815,168
2012-10-23,17:15:00,3.5810,3.5845,3.5805,3.5825,200
2012-10-23,17:20:00,3.5820,3.5845,3.5815,3.5815,152
2012-10-23,17:25:00,3.5815,3.5835,3.5815,3.5835,61
2012-10-23,17:30:00,3.5825,3.5840,3.5815,3.5835,65
2012-10-23,17:35:00,3.5830,3.5835,3.5815,3.5825,50
2012-10-23,17:40:00,3.5825,3.5835,3.5820,3.5820,70
2012-10-23,17:45:00,3.5820,3.5835,3.5815,3.5815,131
2012-10-23,17:50:00,3.5815,3.5830,3.5800,3.5825,327
2012-10-23,17:55:00,3.5825,3.5845,3.5825,3.5830,186
2012-10-23,18:00:00,3.5835,3.5845,3.5800,3.5800,200
2012-10-23,18:05:00,3.5810,3.5820,3.5790,3.5820,110
2012-10-23,18:10:00,3.5825,3.5840,3.5800,3.5810,210
2012-10-23,18:15:00,3.5815,3.5820,3.5810,3.5815,40
2012-10-23,18:20:00,3.5815,3.5835,3.5815,3.5825,64
2012-10-23,18:25:00,3.5825,3.5825,3.5800,3.5810,25
2012-10-23,18:30:00,3.5800,3.5805,3.5765,3.5770,223
2012-10-23,18:35:00,3.5765,3.5770,3.5720,3.5745,650
2012-10-23,18:40:00,3.5740,3.5785,3.5740,3.5770,124
2012-10-23,18:45:00,3.5765,3.5770,3.5720,3.5750,252
2012-10-23,18:50:00,3.5755,3.5785,3.5755,3.5775,159
2012-10-23,18:55:00,3.5770,3.5775,3.5745,3.5770,216
2012-10-23,19:00:00,3.5770,3.5800,3.5760,3.5790,199
2012-10-23,19:05:00,3.5790,3.5790,3.5720,3.5725,426
2012-10-23,19:10:00,3.5730,3.5745,3.5710,3.5735,380
2012-10-23,19:15:00,3.5740,3.5745,3.5715,3.5740,156
2012-10-23,19:20:00,3.5735,3.5740,3.5725,3.5735,130
2012-10-23,19:25:00,3.5735,3.5750,3.5725,3.5735,138
2012-10-23,19:30:00,3.5735,3.5765,3.5730,3.5765,156
2012-10-23,19:35:00,3.5760,3.5790,3.5760,3.5785,342
2012-10-23,19:40:00,3.5785,3.5785,3.5770,3.5775,129
2012-10-23,19:45:00,3.5770,3.5775,3.5730,3.5740,126
2012-10-23,19:50:00,3.5735,3.5745,3.5725,3.5740,135
2012-10-23,19:55:00,3.5740,3.5755,3.5740,3.5750,146
2012-10-23,20:00:00,3.5750,3.5750,3.5685,3.5690,371
2012-10-23,20:05:00,3.5695,3.5695,3.5655,3.5675,651
2012-10-23,20:10:00,3.5680,3.5740,3.5650,3.5730,647
2012-10-23,20:15:00,3.5730,3.5760,3.5730,3.5735,347
2012-10-23,20:20:00,3.5735,3.5760,3.5735,3.5745,285
2012-10-23,20:25:00,3.5740,3.5750,3.5720,3.5750,190
2012-10-23,20:30:00,3.5745,3.5750,3.5700,3.5710,420
2012-10-23,20:35:00,3.5715,3.5740,3.5690,3.5695,225
2012-10-23,20:40:00,3.5700,3.5700,3.5655,3.5665,811
2012-10-23,20:45:00,3.5665,3.5665,3.5605,3.5625,777
2012-10-23,20:50:00,3.5625,3.5650,3.5610,3.5635,418
2012-10-23,20:55:00,3.5630,3.5645,3.5610,3.5630,481
2012-10-23,21:00:00,3.5625,3.5685,3.5620,3.5670,437
2012-10-23,21:05:00,3.5665,3.5700,3.5640,3.5660,232
2012-10-23,21:10:00,3.5660,3.5700,3.5650,3.5700,211
2012-10-23,21:15:00,3.5700,3.5710,3.5685,3.5695,286
2012-10-23,21:20:00,3.5690,3.5705,3.5680,3.5690,230
2012-10-23,21:25:00,3.5685,3.5690,3.5650,3.5660,307
2012-10-23,21:30:00,3.5665,3.5670,3.5625,3.5655,453
2012-10-23,21:35:00,3.5655,3.5660,3.5590,3.5590,675
2012-10-23,21:40:00,3.5595,3.5640,3.5565,3.5630,842
2012-10-23,21:45:00,3.5630,3.5630,3.5590,3.5625,528
2012-10-23,21:50:00,3.5625,3.5640,3.5585,3.5610,240
2012-10-23,21:55:00,3.5610,3.5620,3.5595,3.5610,143
2012-10-23,22:00:00,3.5610,3.5660,3.5600,3.5650,479
2012-10-23,22:05:00,3.5640,3.5650,3.5615,3.5640,384
2012-10-23,22:10:00,3.5640,3.5640,3.5600,3.5620,458
2012-10-23,22:15:00,3.5620,3.5620,3.5540,3.5565,712
2012-10-23,22:20:00,3.5565,3.5590,3.5555,3.5560,418
2012-10-23,22:25:00,3.5555,3.5575,3.5550,3.5565,253
2012-10-23,22:30:00,3.5565,3.5565,3.5490,3.5505,1057
2012-10-23,22:35:00,3.5510,3.5520,3.5480,3.5515,646
2012-10-23,22:40:00,3.5515,3.5530,3.5500,3.5515,512
2012-10-23,22:45:00,3.5520,3.5535,3.5505,3.5530,204
2012-10-23,22:50:00,3.5530,3.5555,3.5525,3.5545,168
2012-10-23,22:55:00,3.5540,3.5580,3.5540,3.5565,453
2012-10-23,23:00:00,3.5560,3.5585,3.5550,3.5560,471
2012-10-23,23:05:00,3.5565,3.5565,3.5535,3.5540,365
2012-10-23,23:10:00,3.5535,3.5585,3.5530,3.5565,334
2012-10-23,23:15:00,3.5565,3.5575,3.5540,3.5545,443
2012-10-23,23:20:00,3.5545,3.5580,3.5540,3.5560,555
2012-10-23,23:25:00,3.5570,3.5625,3.5560,3.5595,524
2012-10-23,23:30:00,3.5585,3.5615,3.5570,3.5595,315
2012-10-23,23:35:00,3.5590,3.5605,3.5570,3.5580,202
2012-10-23,23:40:00,3.5585,3.5605,3.5575,3.5580,181
2012-10-23,23:45:00,3.5580,3.5650,3.5580,3.5640,523
2012-10-23,23:50:00,3.5640,3.5660,3.5625,3.5645,296
2012-10-23,23:55:00,3.5640,3.5655,3.5620,3.5650,243
2012-10-24,00:00:00,3.5650,3.5660,3.5635,3.5635,208
2012-10-24,00:05:00,3.5640,3.5655,3.5630,3.5645,165
2012-10-24,00:10:00,3.5645,3.5700,3.5640,3.5685,427
2012-10-24,00:15:00,3.5685,3.5695,3.5675,3.5695,140
2012-10-24,00:20:00,3.5690,3.5710,3.5680,3.5680,250
2012-10-24,00:25:00,3.5675,3.5680,3.5670,3.5680,60
2012-10-24,00:30:00,3.5680,3.5690,3.5670,3.5685,143
2012-10-24,00:35:00,3.5685,3.5735,3.5685,3.5695,279
2012-10-24,00:40:00,3.5695,3.5705,3.5680,3.5695,311
2012-10-24,00:45:00,3.5695,3.5715,3.5685,3.5705,387
2012-10-24,00:50:00,3.5700,3.5700,3.5685,3.5695,295
2012-10-24,00:55:00,3.5695,3.5705,3.5685,3.5705,617
2012-10-24,01:00:00,3.5710,3.5720,3.5690,3.5695,579
2012-10-24,01:05:00,3.5695,3.5715,3.5685,3.5715,207
2012-10-24,01:10:00,3.5715,3.5725,3.5695,3.5700,256
2012-10-24,01:15:00,3.5695,3.5710,3.5670,3.5675,224
2012-10-24,01:20:00,3.5680,3.5700,3.5670,3.5700,107
2012-10-24,01:25:00,3.5700,3.5705,3.5680,3.5690,75
2012-10-24,01:30:00,3.5690,3.5705,3.5680,3.5690,85
2012-10-24,01:35:00,3.5690,3.5700,3.5675,3.5685,58
2012-10-24,01:40:00,3.5685,3.5690,3.5670,3.5670,103
2012-10-24,01:45:00,3.5665,3.5670,3.5655,3.5665,58
2012-10-24,01:50:00,3.5670,3.5685,3.5660,3.5675,111
2012-10-24,01:55:00,3.5675,3.5695,3.5670,3.5685,77
2012-10-24,02:00:00,3.5690,3.5705,3.5685,3.5700,64
2012-10-24,02:05:00,3.5695,3.5695,3.5680,3.5690,44
2012-10-24,02:10:00,3.5685,3.5695,3.5655,3.5655,70
2012-10-24,02:15:00,3.5660,3.5680,3.5660,3.5675,39
2012-10-24,02:20:00,3.5680,3.5685,3.5665,3.5685,62
2012-10-24,02:25:00,3.5685,3.5695,3.5675,3.5675,39
2012-10-24,02:30:00,3.5670,3.5685,3.5655,3.5660,130
2012-10-24,02:35:00,3.5665,3.5695,3.5650,3.5695,90
2012-10-24,02:40:00,3.5695,3.5700,3.5680,3.5700,77
2012-10-24,02:45:00,3.5690,3.5715,3.5685,3.5700,65
2012-10-24,02:50:00,3.5700,3.5705,3.5690,3.5690,34
2012-10-24,02:55:00,3.5685,3.5715,3.5685,3.5715,14
2012-10-24,03:00:00,3.5715,3.5750,3.5705,3.5730,104
2012-10-24,03:05:00,3.5730,3.5735,3.5720,3.5735,39
2012-10-24,03:10:00,3.5730,3.5735,3.5715,3.5720,43
2012-10-24,03:15:00,3.5720,3.5735,3.5715,3.5735,20
2012-10-24,03:20:00,3.5735,3.5745,3.5715,3.5715,41
2012-10-24,03:25:00,3.5725,3.5730,3.5700,3.5710,66
2012-10-24,03:30:00,3.5710,3.5720,3.5680,3.5680,71
2012-10-24,03:35:00,3.5695,3.5700,3.5685,3.5690,47
2012-10-24,03:40:00,3.5685,3.5695,3.5685,3.5695,33
2012-10-24,03:45:00,3.5690,3.5700,3.5685,3.5700,19
2012-10-24,03:50:00,3.5700,3.5720,3.5700,3.5710,68
2012-10-24,03:55:00,3.5705,3.5730,3.5695,3.5720,59
2012-10-24,04:00:00,3.5720,3.5740,3.5700,3.5700,70
2012-10-24,04:05:00,3.5710,3.5730,3.5705,3.5730,14
2012-10-24,04:10:00,3.5715,3.5740,3.5710,3.5725,46
2012-10-24,04:15:00,3.5725,3.5725,3.5690,3.5690,38
2012-10-24,04:20:00,3.5695,3.5695,3.5695,3.5695,6
2012-10-24,04:25:00,3.5685,3.5705,3.5680,3.5705,17
2012-10-24,04:30:00,3.5690,3.5705,3.5690,3.5705,7
2012-10-24,04:35:00,3.5700,3.5700,3.5690,3.5690,23
2012-10-24,04:40:00,3.5690,3.5690,3.5680,3.5685,10
2012-10-24,04:45:00,3.5690,3.5705,3.5685,3.5705,16
2012-10-24,04:50:00,3.5705,3.5730,3.5705,3.5730,16
2012-10-24,04:55:00,3.5730,3.5735,3.5730,3.5735,18
2012-10-24,05:00:00,3.5735,3.5735,3.5715,3.5725,24
2012-10-24,05:05:00,3.5725,3.5730,3.5725,3.5730,3
2012-10-24,05:10:00,3.5730,3.5740,3.5710,3.5710,37
2012-10-24,06:00:00,3.5720,3.5750,3.5715,3.5730,31
2012-10-24,06:05:00,3.5730,3.5740,3.5730,3.5740,8
2012-10-24,06:10:00,3.5730,3.5730,3.5725,3.5725,2
2012-10-24,06:15:00,3.5740,3.5755,3.5735,3.5755,17
2012-10-24,06:20:00,3.5755,3.5765,3.5745,3.5765,6
2012-10-24,06:25:00,3.5760,3.5765,3.5760,3.5765,3
2012-10-24,06:30:00,3.5765,3.5765,3.5760,3.5760,12
2012-10-24,06:35:00,3.5760,3.5760,3.5750,3.5750,5
2012-10-24,06:40:00,3.5750,3.5755,3.5750,3.5755,3
2012-10-24,06:45:00,3.5750,3.5750,3.5740,3.5740,5
2012-10-24,06:50:00,3.5745,3.5750,3.5745,3.5750,2
2012-10-24,06:55:00,3.5745,3.5750,3.5740,3.5740,13
2012-10-24,07:00:00,3.5740,3.5745,3.5735,3.5745,8
2012-10-24,07:05:00,3.5745,3.5755,3.5740,3.5745,16
2012-10-24,07:10:00,3.5750,3.5765,3.5735,3.5735,31
2012-10-24,07:15:00,3.5750,3.5750,3.5750,3.5750,2
2012-10-24,07:20:00,3.5745,3.5775,3.5745,3.5760,53
2012-10-24,07:25:00,3.5760,3.5770,3.5760,3.5765,10
2012-10-24,07:30:00,3.5770,3.5775,3.5750,3.5765,46
2012-10-24,07:35:00,3.5770,3.5780,3.5765,3.5775,24
2012-10-24,07:40:00,3.5770,3.5770,3.5760,3.5760,14
2012-10-24,07:45:00,3.5770,3.5780,3.5770,3.5780,51
2012-10-24,07:50:00,3.5785,3.5785,3.5765,3.5775,64
2012-10-24,07:55:00,3.5780,3.5785,3.5765,3.5785,73
2012-10-24,08:00:00,3.5785,3.5785,3.5760,3.5775,84
2012-10-24,08:05:00,3.5775,3.5775,3.5760,3.5770,55
2012-10-24,08:10:00,3.5770,3.5770,3.5735,3.5745,87
2012-10-24,08:15:00,3.5740,3.5760,3.5740,3.5760,14
2012-10-24,08:20:00,3.5755,3.5760,3.5750,3.5760,60
2012-10-24,08:25:00,3.5755,3.5755,3.5740,3.5745,33
2012-10-24,08:30:00,3.5750,3.5770,3.5740,3.5745,131
2012-10-24,08:35:00,3.5750,3.5755,3.5725,3.5735,54
2012-10-24,08:40:00,3.5740,3.5740,3.5710,3.5715,70
2012-10-24,08:45:00,3.5720,3.5745,3.5715,3.5740,51
2012-10-24,08:50:00,3.5725,3.5745,3.5720,3.5745,36
2012-10-24,08:55:00,3.5740,3.5820,3.5740,3.5795,400
2012-10-24,09:00:00,3.5800,3.5900,3.5800,3.5865,968
2012-10-24,09:05:00,3.5870,3.5890,3.5820,3.5840,570
2012-10-24,09:10:00,3.5835,3.5855,3.5825,3.5830,165
2012-10-24,09:15:00,3.5830,3.5850,3.5810,3.5815,166
2012-10-24,09:20:00,3.5820,3.5840,3.5815,3.5835,98
2012-10-24,09:25:00,3.5835,3.5850,3.5815,3.5850,91
2012-10-24,09:30:00,3.5845,3.5845,3.5800,3.5805,223
2012-10-24,09:35:00,3.5805,3.5825,3.5790,3.5825,143
2012-10-24,09:40:00,3.5820,3.5840,3.5815,3.5825,87
2012-10-24,09:45:00,3.5830,3.5940,3.5830,3.5920,762
2012-10-24,09:50:00,3.5920,3.5950,3.5910,3.5915,300
2012-10-24,09:55:00,3.5915,3.5915,3.5885,3.5890,74
2012-10-24,10:00:00,3.5895,3.5920,3.5895,3.5905,110
2012-10-24,10:05:00,3.5905,3.5910,3.5875,3.5880,139
2012-10-24,10:10:00,3.5880,3.5895,3.5880,3.5895,86
2012-10-24,10:15:00,3.5895,3.5895,3.5875,3.5880,20
2012-10-24,10:20:00,3.5880,3.5895,3.5875,3.5885,71
2012-10-24,10:25:00,3.5885,3.5895,3.5875,3.5875,34
2012-10-24,10:30:00,3.5870,3.5900,3.5840,3.5840,188
2012-10-24,10:35:00,3.5840,3.5845,3.5800,3.5810,281
2012-10-24,10:40:00,3.5810,3.5840,3.5810,3.5830,45
2012-10-24,10:45:00,3.5830,3.5850,3.5830,3.5850,62
2012-10-24,10:50:00,3.5850,3.5860,3.5835,3.5855,73
2012-10-24,10:55:00,3.5850,3.5850,3.5815,3.5840,67
2012-10-24,11:00:00,3.5845,3.5900,3.5840,3.5845,557
2012-10-24,11:05:00,3.5840,3.5865,3.5835,3.5850,111
2012-10-24,11:10:00,3.5845,3.5860,3.5835,3.5855,102
2012-10-24,11:15:00,3.5860,3.5860,3.5835,3.5835,148
2012-10-24,11:20:00,3.5840,3.5845,3.5825,3.5845,98
2012-10-24,11:25:00,3.5845,3.5865,3.5840,3.5865,131
2012-10-24,11:30:00,3.5855,3.5860,3.5850,3.5860,20
2012-10-24,11:35:00,3.5860,3.5860,3.5845,3.5855,11
2012-10-24,11:40:00,3.5860,3.5860,3.5850,3.5855,13
2012-10-24,11:45:00,3.5860,3.5865,3.5860,3.5860,11
2012-10-24,11:50:00,3.5865,3.5875,3.5860,3.5860,63
2012-10-24,11:55:00,3.5850,3.5860,3.5850,3.5860,7
2012-10-24,12:00:00,3.5865,3.5870,3.5845,3.5845,23
2012-10-24,12:05:00,3.5850,3.5865,3.5850,3.5865,9
2012-10-24,12:10:00,3.5865,3.5870,3.5860,3.5860,16
2012-10-24,12:15:00,3.5860,3.5860,3.5845,3.5845,21
2012-10-24,12:20:00,3.5850,3.5860,3.5850,3.5855,20
2012-10-24,12:25:00,3.5860,3.5860,3.5860,3.5860,30
2012-10-24,12:30:00,3.5860,3.5870,3.5860,3.5865,80
2012-10-24,12:35:00,3.5855,3.5870,3.5855,3.5870,16
2012-10-24,12:40:00,3.5870,3.5870,3.5850,3.5850,48
2012-10-24,12:45:00,3.5845,3.5850,3.5845,3.5850,25
2012-10-24,12:50:00,3.5850,3.5850,3.5850,3.5850,2
2012-10-24,12:55:00,3.5855,3.5860,3.5850,3.5855,60
2012-10-24,13:00:00,3.5855,3.5855,3.5850,3.5855,40
2012-10-24,13:05:00,3.5855,3.5860,3.5850,3.5850,23
2012-10-24,13:10:00,3.5850,3.5860,3.5825,3.5830,164
2012-10-24,13:15:00,3.5830,3.5845,3.5830,3.5845,23
2012-10-24,13:20:00,3.5835,3.5845,3.5830,3.5830,10
2012-10-24,13:25:00,3.5830,3.5835,3.5820,3.5825,38
2012-10-24,13:30:00,3.5825,3.5825,3.5815,3.5820,139
2012-10-24,13:35:00,3.5820,3.5845,3.5815,3.5845,91
2012-10-24,13:40:00,3.5840,3.5860,3.5835,3.5845,109
2012-10-24,13:45:00,3.5840,3.5840,3.5815,3.5815,61
2012-10-24,13:50:00,3.5810,3.5820,3.5785,3.5800,99
2012-10-24,13:55:00,3.5800,3.5825,3.5795,3.5825,90
2012-10-24,14:00:00,3.5830,3.5830,3.5765,3.5765,220
2012-10-24,14:05:00,3.5770,3.5785,3.5755,3.5785,262
2012-10-24,14:10:00,3.5785,3.5800,3.5775,3.5790,115
2012-10-24,14:15:00,3.5795,3.5830,3.5795,3.5830,131
2012-10-24,14:20:00,3.5835,3.5850,3.5810,3.5825,193
2012-10-24,14:25:00,3.5830,3.5850,3.5820,3.5820,137
2012-10-24,14:30:00,3.5830,3.5830,3.5815,3.5830,157
2012-10-24,14:35:00,3.5830,3.5900,3.5830,3.5900,238
2012-10-24,14:40:00,3.5895,3.5925,3.5890,3.5905,331
2012-10-24,14:45:00,3.5910,3.5920,3.5890,3.5905,163
2012-10-24,14:50:00,3.5905,3.5965,3.5905,3.5960,356
2012-10-24,14:55:00,3.5955,3.5975,3.5945,3.5950,393
2012-10-24,15:00:00,3.5950,3.5950,3.5910,3.5915,199
2012-10-24,15:05:00,3.5915,3.5940,3.5905,3.5940,185
2012-10-24,15:10:00,3.5940,3.5965,3.5930,3.5965,102
2012-10-24,15:15:00,3.5960,3.5970,3.5940,3.5955,178
2012-10-24,15:20:00,3.5955,3.5960,3.5940,3.5950,116
2012-10-24,15:25:00,3.5950,3.5970,3.5895,3.5900,322
2012-10-24,15:30:00,3.5910,3.5910,3.5825,3.5835,242
2012-10-24,15:35:00,3.5845,3.5855,3.5815,3.5825,131
2012-10-24,15:40:00,3.5825,3.5835,3.5815,3.5830,72
2012-10-24,15:45:00,3.5830,3.5840,3.5820,3.5840,162
2012-10-24,15:50:00,3.5845,3.5855,3.5835,3.5850,80
2012-10-24,15:55:00,3.5850,3.5855,3.5845,3.5850,48
2012-10-24,16:00:00,3.5850,3.5850,3.5770,3.5785,359
2012-10-24,16:05:00,3.5780,3.5790,3.5755,3.5760,122
2012-10-24,16:10:00,3.5765,3.5815,3.5760,3.5805,180
2012-10-24,16:15:00,3.5810,3.5810,3.5740,3.5745,192
2012-10-24,16:20:00,3.5750,3.5755,3.5725,3.5730,152
2012-10-24,16:25:00,3.5725,3.5810,3.5725,3.5805,203
2012-10-24,16:30:00,3.5805,3.5810,3.5770,3.5775,231
2012-10-24,16:35:00,3.5775,3.5835,3.5775,3.5810,168
2012-10-24,16:40:00,3.5800,3.5805,3.5775,3.5785,140
2012-10-24,16:45:00,3.5780,3.5805,3.5775,3.5800,104
2012-10-24,16:50:00,3.5800,3.5830,3.5780,3.5830,53
2012-10-24,16:55:00,3.5835,3.5855,3.5800,3.5800,140
2012-10-24,17:00:00,3.5805,3.5820,3.5795,3.5800,94
2012-10-24,17:05:00,3.5790,3.5790,3.5760,3.5765,60
2012-10-24,17:10:00,3.5765,3.5765,3.5755,3.5765,39
2012-10-24,17:15:00,3.5765,3.5780,3.5760,3.5770,118
2012-10-24,17:20:00,3.5775,3.5775,3.5755,3.5765,79
2012-10-24,17:25:00,3.5770,3.5770,3.5740,3.5750,94
2012-10-24,17:30:00,3.5755,3.5760,3.5745,3.5760,117
2012-10-24,17:35:00,3.5760,3.5765,3.5750,3.5765,54
2012-10-24,17:40:00,3.5760,3.5770,3.5750,3.5760,33
2012-10-24,17:45:00,3.5760,3.5770,3.5750,3.5770,97
2012-10-24,17:50:00,3.5760,3.5785,3.5760,3.5785,87
2012-10-24,17:55:00,3.5785,3.5800,3.5780,3.5795,77
2012-10-24,18:00:00,3.5780,3.5810,3.5775,3.5800,137
2012-10-24,18:05:00,3.5795,3.5810,3.5780,3.5790,65
2012-10-24,18:10:00,3.5790,3.5800,3.5775,3.5790,73
2012-10-24,18:15:00,3.5785,3.5795,3.5765,3.5765,137
2012-10-24,18:20:00,3.5765,3.5785,3.5760,3.5765,43
2012-10-24,18:25:00,3.5760,3.5800,3.5760,3.5780,125
2012-10-24,18:30:00,3.5785,3.5795,3.5780,3.5795,74
2012-10-24,18:35:00,3.5795,3.5795,3.5770,3.5775,154
2012-10-24,18:40:00,3.5770,3.5770,3.5745,3.5760,112
2012-10-24,18:45:00,3.5755,3.5770,3.5755,3.5770,48
2012-10-24,18:50:00,3.5770,3.5770,3.5745,3.5750,62
2012-10-24,18:55:00,3.5750,3.5765,3.5715,3.5715,164
2012-10-24,19:00:00,3.5720,3.5735,3.5695,3.5715,218
2012-10-24,19:05:00,3.5715,3.5720,3.5695,3.5695,156
2012-10-24,19:10:00,3.5715,3.5725,3.5700,3.5725,68
2012-10-24,19:15:00,3.5725,3.5730,3.5705,3.5730,107
2012-10-24,19:20:00,3.5720,3.5720,3.5655,3.5685,442
2012-10-24,19:25:00,3.5685,3.5715,3.5680,3.5700,237
2012-10-24,19:30:00,3.5700,3.5725,3.5665,3.5725,234
2012-10-24,19:35:00,3.5730,3.5760,3.5720,3.5750,334
2012-10-24,19:40:00,3.5750,3.5750,3.5695,3.5700,194
2012-10-24,19:45:00,3.5700,3.5720,3.5690,3.5710,110
2012-10-24,19:50:00,3.5715,3.5750,3.5710,3.5725,240
2012-10-24,19:55:00,3.5725,3.5765,3.5725,3.5765,239
2012-10-24,20:00:00,3.5755,3.5805,3.5755,3.5775,299
2012-10-24,20:05:00,3.5785,3.5790,3.5725,3.5730,256
2012-10-24,20:10:00,3.5730,3.5750,3.5725,3.5750,326
2012-10-24,20:15:00,3.5745,3.5775,3.5730,3.5770,388
2012-10-24,20:20:00,3.5765,3.5785,3.5755,3.5775,212
2012-10-24,20:25:00,3.5770,3.5780,3.5765,3.5775,110
2012-10-24,20:30:00,3.5775,3.5780,3.5760,3.5765,135
2012-10-24,20:35:00,3.5765,3.5770,3.5695,3.5705,273
2012-10-24,20:40:00,3.5705,3.5710,3.5680,3.5680,195
2012-10-24,20:45:00,3.5675,3.5695,3.5660,3.5670,248
2012-10-24,20:50:00,3.5670,3.5705,3.5670,3.5690,205
2012-10-24,20:55:00,3.5695,3.5705,3.5670,3.5670,179
2012-10-24,21:00:00,3.5675,3.5710,3.5675,3.5705,248
2012-10-24,21:05:00,3.5705,3.5725,3.5695,3.5695,303
2012-10-24,21:10:00,3.5695,3.5720,3.5675,3.5710,254
2012-10-24,21:15:00,3.5700,3.5725,3.5690,3.5715,211
2012-10-24,21:20:00,3.5720,3.5725,3.5700,3.5710,211
2012-10-24,21:25:00,3.5705,3.5715,3.5685,3.5690,138
2012-10-24,21:30:00,3.5695,3.5745,3.5690,3.5735,319
2012-10-24,21:35:00,3.5740,3.5755,3.5570,3.5595,1107
2012-10-24,21:40:00,3.5595,3.5615,3.5575,3.5580,450
2012-10-24,21:45:00,3.5580,3.5615,3.5570,3.5605,387
2012-10-24,21:50:00,3.5605,3.5620,3.5580,3.5615,223
2012-10-24,21:55:00,3.5615,3.5640,3.5605,3.5620,203
2012-10-24,22:00:00,3.5620,3.5625,3.5530,3.5540,675
2012-10-24,22:05:00,3.5540,3.5565,3.5540,3.5560,401
2012-10-24,22:10:00,3.5555,3.5590,3.5555,3.5570,282
2012-10-24,22:15:00,3.5565,3.5585,3.5550,3.5555,191
2012-10-24,22:20:00,3.5555,3.5565,3.5545,3.5555,210
2012-10-24,22:25:00,3.5555,3.5575,3.5510,3.5520,442
2012-10-24,22:30:00,3.5520,3.5565,3.5480,3.5555,754
2012-10-24,22:35:00,3.5560,3.5575,3.5540,3.5560,315
2012-10-24,22:40:00,3.5560,3.5620,3.5555,3.5610,340
2012-10-24,22:45:00,3.5610,3.5615,3.5585,3.5590,164
2012-10-24,22:50:00,3.5585,3.5600,3.5565,3.5585,150
2012-10-24,22:55:00,3.5585,3.5615,3.5580,3.5605,252
2012-10-24,23:00:00,3.5605,3.5680,3.5595,3.5660,418
2012-10-24,23:05:00,3.5655,3.5670,3.5635,3.5645,387
2012-10-24,23:10:00,3.5640,3.5660,3.5620,3.5645,225
2012-10-24,23:15:00,3.5645,3.5670,3.5645,3.5650,183
2012-10-24,23:20:00,3.5650,3.5650,3.5615,3.5625,350
2012-10-24,23:25:00,3.5625,3.5630,3.5595,3.5615,282
2012-10-24,23:30:00,3.5615,3.5615,3.5595,3.5610,263
2012-10-24,23:35:00,3.5600,3.5605,3.5565,3.5585,297
2012-10-24,23:40:00,3.5580,3.5585,3.5550,3.5575,313
2012-10-24,23:45:00,3.5570,3.5575,3.5515,3.5535,375
2012-10-24,23:50:00,3.5540,3.5570,3.5530,3.5540,260
2012-10-24,23:55:00,3.5540,3.5560,3.5530,3.5560,221
2012-10-25,00:00:00,3.5555,3.5570,3.5535,3.5560,164
2012-10-25,00:05:00,3.5555,3.5565,3.5545,3.5555,320
2012-10-25,00:10:00,3.5555,3.5630,3.5555,3.5625,283
2012-10-25,00:15:00,3.5625,3.5635,3.5610,3.5630,114
2012-10-25,00:20:00,3.5625,3.5645,3.5615,3.5635,160
2012-10-25,00:25:00,3.5640,3.5645,3.5615,3.5630,84
2012-10-25,00:30:00,3.5635,3.5645,3.5620,3.5620,149
2012-10-25,00:35:00,3.5615,3.5635,3.5615,3.5620,167
2012-10-25,00:40:00,3.5620,3.5635,3.5610,3.5625,185
2012-10-25,00:45:00,3.5625,3.5645,3.5610,3.5640,184
2012-10-25,00:50:00,3.5645,3.5655,3.5640,3.5650,242
2012-10-25,00:55:00,3.5645,3.5690,3.5645,3.5680,595
2012-10-25,01:00:00,3.5680,3.5690,3.5675,3.5680,258
2012-10-25,01:05:00,3.5685,3.5715,3.5680,3.5695,184
2012-10-25,01:10:00,3.5690,3.5695,3.5675,3.5675,203
2012-10-25,01:15:00,3.5675,3.5680,3.5670,3.5675,113
2012-10-25,01:20:00,3.5675,3.5680,3.5665,3.5670,113
2012-10-25,01:25:00,3.5675,3.5730,3.5670,3.5715,379
2012-10-25,01:30:00,3.5710,3.5720,3.5690,3.5700,133
2012-10-25,01:35:00,3.5705,3.5740,3.5705,3.5730,167
2012-10-25,01:40:00,3.5735,3.5735,3.5715,3.5715,39
2012-10-25,01:45:00,3.5715,3.5740,3.5715,3.5725,88
2012-10-25,01:50:00,3.5730,3.5745,3.5725,3.5735,92
2012-10-25,01:55:00,3.5730,3.5740,3.5725,3.5725,210
2012-10-25,02:00:00,3.5725,3.5735,3.5720,3.5720,89
2012-10-25,02:05:00,3.5725,3.5725,3.5710,3.5720,18
2012-10-25,02:10:00,3.5710,3.5740,3.5710,3.5740,62
2012-10-25,02:15:00,3.5740,3.5770,3.5655,3.5730,556
2012-10-25,02:20:00,3.5715,3.5755,3.5695,3.5730,166
2012-10-25,02:25:00,3.5730,3.5785,3.5730,3.5785,191
2012-10-25,02:30:00,3.5775,3.5775,3.5735,3.5735,44
2012-10-25,02:35:00,3.5735,3.5755,3.5730,3.5730,35
2012-10-25,02:40:00,3.5730,3.5760,3.5725,3.5760,59
2012-10-25,02:45:00,3.5750,3.5755,3.5705,3.5750,103
2012-10-25,02:50:00,3.5750,3.5765,3.5725,3.5725,26
2012-10-25,02:55:00,3.5725,3.5775,3.5725,3.5755,69
2012-10-25,03:00:00,3.5745,3.5755,3.5710,3.5710,56
2012-10-25,03:05:00,3.5705,3.5715,3.5690,3.5700,77
2012-10-25,03:10:00,3.5705,3.5710,3.5680,3.5685,98
2012-10-25,03:15:00,3.5685,3.5700,3.5680,3.5700,76
2012-10-25,03:20:00,3.5695,3.5695,3.5680,3.5690,40
2012-10-25,03:25:00,3.5685,3.5725,3.5685,3.5725,21
2012-10-25,03:30:00,3.5720,3.5725,3.5680,3.5715,14
2012-10-25,03:35:00,3.5725,3.5735,3.5710,3.5710,21
2012-10-25,03:40:00,3.5715,3.5715,3.5690,3.5700,43
2012-10-25,03:45:00,3.5705,3.5715,3.5690,3.5715,20
2012-10-25,03:50:00,3.5700,3.5705,3.5680,3.5680,34
2012-10-25,03:55:00,3.5685,3.5710,3.5680,3.5705,65
2012-10-25,04:00:00,3.5715,3.5735,3.5705,3.5730,49
2012-10-25,04:05:00,3.5740,3.5760,3.5740,3.5760,22
2012-10-25,04:10:00,3.5745,3.5755,3.5735,3.5755,43
2012-10-25,04:15:00,3.5745,3.5755,3.5745,3.5755,11
2012-10-25,04:20:00,3.5740,3.5755,3.5735,3.5750,12
2012-10-25,04:25:00,3.5750,3.5755,3.5740,3.5740,9
2012-10-25,04:30:00,3.5750,3.5755,3.5745,3.5750,35
2012-10-25,04:35:00,3.5750,3.5765,3.5740,3.5750,26
2012-10-25,04:40:00,3.5750,3.5760,3.5750,3.5755,3
2012-10-25,04:45:00,3.5745,3.5745,3.5740,3.5745,25
2012-10-25,04:50:00,3.5745,3.5760,3.5745,3.5760,8
2012-10-25,04:55:00,3.5760,3.5760,3.5755,3.5755,6
2012-10-25,05:00:00,3.5740,3.5755,3.5730,3.5730,6
2012-10-25,05:05:00,3.5730,3.5745,3.5730,3.5745,9
2012-10-25,05:10:00,3.5745,3.5745,3.5730,3.5745,7
2012-10-25,06:00:00,3.5745,3.5750,3.5725,3.5730,26
2012-10-25,06:05:00,3.5735,3.5755,3.5735,3.5755,6
2012-10-25,06:10:00,3.5745,3.5750,3.5745,3.5750,8
2012-10-25,06:15:00,3.5740,3.5755,3.5740,3.5755,14
2012-10-25,06:20:00,3.5740,3.5740,3.5735,3.5735,5
2012-10-25,06:25:00,3.5755,3.5760,3.5755,3.5760,12
2012-10-25,06:30:00,3.5745,3.5745,3.5730,3.5745,22
2012-10-25,06:35:00,3.5750,3.5755,3.5745,3.5755,7
2012-10-25,06:40:00,3.5760,3.5760,3.5735,3.5735,27
2012-10-25,06:45:00,3.5740,3.5745,3.5740,3.5740,6
2012-10-25,06:50:00,3.5750,3.5750,3.5750,3.5750,2
2012-10-25,06:55:00,3.5750,3.5760,3.5750,3.5760,6
2012-10-25,07:00:00,3.5755,3.5755,3.5745,3.5755,21
2012-10-25,07:05:00,3.5750,3.5750,3.5740,3.5740,8
2012-10-25,07:10:00,3.5755,3.5770,3.5755,3.5765,12
2012-10-25,07:15:00,3.5770,3.5780,3.5760,3.5760,24
2012-10-25,07:20:00,3.5770,3.5780,3.5770,3.5780,14
2012-10-25,07:25:00,3.5780,3.5785,3.5780,3.5785,7
2012-10-25,07:30:00,3.5780,3.5800,3.5780,3.5785,20
2012-10-25,07:35:00,3.5785,3.5785,3.5765,3.5765,25
2012-10-25,07:40:00,3.5765,3.5765,3.5750,3.5750,9
2012-10-25,07:45:00,3.5750,3.5770,3.5750,3.5770,4
2012-10-25,07:55:00,3.5760,3.5770,3.5760,3.5765,9
2012-10-25,08:00:00,3.5775,3.5795,3.5765,3.5795,75
2012-10-25,08:05:00,3.5795,3.5815,3.5790,3.5815,138
2012-10-25,08:10:00,3.5815,3.5830,3.5810,3.5830,98
2012-10-25,08:15:00,3.5825,3.5830,3.5810,3.5810,57
2012-10-25,08:20:00,3.5810,3.5810,3.5810,3.5810,16
2012-10-25,08:25:00,3.5810,3.5820,3.5810,3.5815,62
2012-10-25,08:30:00,3.5815,3.5820,3.5810,3.5820,60
2012-10-25,08:35:00,3.5820,3.5820,3.5815,3.5815,38
2012-10-25,08:40:00,3.5820,3.5830,3.5820,3.5820,35
2012-10-25,08:45:00,3.5820,3.5835,3.5820,3.5835,42
2012-10-25,08:50:00,3.5835,3.5850,3.5830,3.5840,158
2012-10-25,08:55:00,3.5840,3.5860,3.5835,3.5860,175
2012-10-25,09:00:00,3.5860,3.5905,3.5840,3.5900,782
2012-10-25,09:05:00,3.5900,3.5905,3.5860,3.5860,242
2012-10-25,09:10:00,3.5855,3.5875,3.5845,3.5865,162
2012-10-25,09:15:00,3.5860,3.5880,3.5855,3.5880,78
2012-10-25,09:20:00,3.5880,3.5890,3.5870,3.5885,177
2012-10-25,09:25:00,3.5885,3.5900,3.5875,3.5880,141
2012-10-25,09:30:00,3.5875,3.5880,3.5835,3.5840,195
2012-10-25,09:35:00,3.5835,3.5855,3.5825,3.5850,164
2012-10-25,09:40:00,3.5850,3.5865,3.5840,3.5860,40
2012-10-25,09:45:00,3.5860,3.5860,3.5850,3.5850,47
2012-10-25,09:50:00,3.5855,3.5860,3.5840,3.5850,60
2012-10-25,09:55:00,3.5845,3.5850,3.5825,3.5840,47
2012-10-25,10:00:00,3.5830,3.5835,3.5800,3.5835,199
2012-10-25,10:05:00,3.5840,3.5850,3.5835,3.5845,49
2012-10-25,10:10:00,3.5850,3.5865,3.5835,3.5860,105
2012-10-25,10:15:00,3.5860,3.5860,3.5845,3.5850,41
2012-10-25,10:20:00,3.5850,3.5855,3.5850,3.5855,25
2012-10-25,10:25:00,3.5860,3.5865,3.5860,3.5865,28
2012-10-25,10:30:00,3.5870,3.5875,3.5835,3.5835,175
2012-10-25,10:35:00,3.5835,3.5835,3.5795,3.5810,242
2012-10-25,10:40:00,3.5810,3.5820,3.5795,3.5800,251
2012-10-25,10:45:00,3.5800,3.5805,3.5790,3.5795,248
2012-10-25,10:50:00,3.5800,3.5810,3.5765,3.5775,232
2012-10-25,10:55:00,3.5775,3.5800,3.5775,3.5795,255
2012-10-25,11:00:00,3.5795,3.5805,3.5790,3.5795,87
2012-10-25,11:05:00,3.5795,3.5805,3.5785,3.5800,103
2012-10-25,11:10:00,3.5800,3.5805,3.5765,3.5770,64
2012-10-25,11:15:00,3.5765,3.5765,3.5745,3.5745,177
2012-10-25,11:20:00,3.5740,3.5750,3.5725,3.5750,99
2012-10-25,11:25:00,3.5745,3.5745,3.5735,3.5735,33
2012-10-25,11:30:00,3.5735,3.5750,3.5735,3.5740,63
2012-10-25,11:35:00,3.5740,3.5745,3.5735,3.5740,48
2012-10-25,11:40:00,3.5735,3.5735,3.5710,3.5710,123
2012-10-25,11:45:00,3.5710,3.5735,3.5710,3.5720,99
2012-10-25,11:50:00,3.5720,3.5730,3.5720,3.5720,42
2012-10-25,11:55:00,3.5730,3.5730,3.5730,3.5730,8
2012-10-25,12:00:00,3.5725,3.5765,3.5725,3.5730,193
2012-10-25,12:05:00,3.5725,3.5725,3.5725,3.5725,5
2012-10-25,12:10:00,3.5725,3.5735,3.5720,3.5735,24
2012-10-25,12:15:00,3.5740,3.5750,3.5730,3.5745,58
2012-10-25,12:20:00,3.5740,3.5740,3.5735,3.5735,9
2012-10-25,12:25:00,3.5740,3.5745,3.5730,3.5745,15
2012-10-25,12:30:00,3.5740,3.5750,3.5730,3.5750,31
2012-10-25,12:35:00,3.5750,3.5755,3.5745,3.5750,27
2012-10-25,12:40:00,3.5755,3.5765,3.5755,3.5760,53
2012-10-25,12:45:00,3.5760,3.5760,3.5755,3.5755,16
2012-10-25,12:50:00,3.5760,3.5770,3.5755,3.5755,42
2012-10-25,12:55:00,3.5755,3.5765,3.5750,3.5760,39
2012-10-25,13:00:00,3.5765,3.5770,3.5755,3.5755,29
2012-10-25,13:05:00,3.5760,3.5760,3.5745,3.5750,67
2012-10-25,13:10:00,3.5755,3.5755,3.5740,3.5750,17
2012-10-25,13:15:00,3.5755,3.5760,3.5755,3.5755,78
2012-10-25,13:20:00,3.5750,3.5750,3.5740,3.5745,22
2012-10-25,13:25:00,3.5750,3.5755,3.5745,3.5750,46
2012-10-25,13:30:00,3.5755,3.5765,3.5740,3.5765,213
2012-10-25,13:35:00,3.5760,3.5760,3.5750,3.5755,84
2012-10-25,13:40:00,3.5760,3.5800,3.5755,3.5795,415
2012-10-25,13:45:00,3.5795,3.5805,3.5790,3.5800,158
2012-10-25,13:50:00,3.5800,3.5815,3.5795,3.5815,272
2012-10-25,13:55:00,3.5815,3.5815,3.5785,3.5790,135
2012-10-25,14:00:00,3.5790,3.5830,3.5785,3.5830,259
2012-10-25,14:05:00,3.5830,3.5870,3.5830,3.5870,367
2012-10-25,14:10:00,3.5870,3.5875,3.5855,3.5860,306
2012-10-25,14:15:00,3.5860,3.5860,3.5825,3.5830,130
2012-10-25,14:20:00,3.5825,3.5840,3.5815,3.5830,122
2012-10-25,14:25:00,3.5830,3.5845,3.5825,3.5835,62
2012-10-25,14:30:00,3.5840,3.5850,3.5830,3.5840,113
2012-10-25,14:35:00,3.5845,3.5845,3.5800,3.5825,194
2012-10-25,14:40:00,3.5825,3.5850,3.5825,3.5845,109
2012-10-25,14:45:00,3.5850,3.5855,3.5845,3.5850,95
2012-10-25,14:50:00,3.5845,3.5850,3.5800,3.5800,108
2012-10-25,14:55:00,3.5800,3.5805,3.5760,3.5760,234
2012-10-25,15:00:00,3.5760,3.5780,3.5730,3.5735,292
2012-10-25,15:05:00,3.5735,3.5775,3.5735,3.5750,138
2012-10-25,15:10:00,3.5755,3.5790,3.5755,3.5775,133
2012-10-25,15:15:00,3.5780,3.5790,3.5765,3.5785,187
2012-10-25,15:20:00,3.5785,3.5820,3.5785,3.5795,221
2012-10-25,15:25:00,3.5795,3.5800,3.5750,3.5765,260
2012-10-25,15:30:00,3.5770,3.5780,3.5745,3.5760,310
2012-10-25,15:35:00,3.5765,3.5785,3.5740,3.5785,86
2012-10-25,15:40:00,3.5785,3.5800,3.5780,3.5795,49
2012-10-25,15:45:00,3.5800,3.5835,3.5790,3.5815,266
2012-10-25,15:50:00,3.5815,3.5825,3.5775,3.5780,143
2012-10-25,15:55:00,3.5775,3.5775,3.5755,3.5770,105
2012-10-25,16:00:00,3.5775,3.5800,3.5775,3.5790,176
2012-10-25,16:05:00,3.5780,3.5780,3.5750,3.5750,136
2012-10-25,16:10:00,3.5745,3.5760,3.5740,3.5745,158
2012-10-25,16:15:00,3.5750,3.5775,3.5750,3.5770,199
2012-10-25,16:20:00,3.5775,3.5805,3.5775,3.5785,156
2012-10-25,16:25:00,3.5790,3.5800,3.5770,3.5800,73
2012-10-25,16:30:00,3.5810,3.5830,3.5800,3.5830,219
2012-10-25,16:35:00,3.5830,3.5845,3.5825,3.5845,202
2012-10-25,16:40:00,3.5845,3.5860,3.5840,3.5845,122
2012-10-25,16:45:00,3.5845,3.5850,3.5820,3.5820,34
2012-10-25,16:50:00,3.5810,3.5820,3.5810,3.5820,30
2012-10-25,16:55:00,3.5815,3.5830,3.5800,3.5800,95
2012-10-25,17:00:00,3.5800,3.5820,3.5800,3.5805,107
2012-10-25,17:05:00,3.5800,3.5805,3.5775,3.5790,113
2012-10-25,17:10:00,3.5790,3.5790,3.5740,3.5750,190
2012-10-25,17:15:00,3.5745,3.5755,3.5740,3.5740,79
2012-10-25,17:20:00,3.5740,3.5765,3.5740,3.5755,41
2012-10-25,17:25:00,3.5750,3.5775,3.5750,3.5770,45
2012-10-25,17:30:00,3.5775,3.5775,3.5760,3.5760,23
2012-10-25,17:35:00,3.5760,3.5770,3.5755,3.5770,35
2012-10-25,17:40:00,3.5770,3.5780,3.5770,3.5775,36
2012-10-25,17:45:00,3.5780,3.5785,3.5755,3.5760,72
2012-10-25,17:50:00,3.5750,3.5770,3.5750,3.5760,34
2012-10-25,17:55:00,3.5765,3.5765,3.5750,3.5750,31
2012-10-25,18:00:00,3.5750,3.5755,3.5740,3.5740,81
2012-10-25,18:05:00,3.5740,3.5740,3.5690,3.5690,258
2012-10-25,18:10:00,3.5690,3.5690,3.5660,3.5665,125
2012-10-25,18:15:00,3.5660,3.5665,3.5645,3.5655,155
2012-10-25,18:20:00,3.5655,3.5665,3.5600,3.5610,482
2012-10-25,18:25:00,3.5605,3.5660,3.5605,3.5660,235
2012-10-25,18:30:00,3.5660,3.5665,3.5635,3.5650,182
2012-10-25,18:35:00,3.5650,3.5650,3.5625,3.5625,143
2012-10-25,18:40:00,3.5625,3.5640,3.5605,3.5635,111
2012-10-25,18:45:00,3.5630,3.5645,3.5630,3.5635,67
2012-10-25,18:50:00,3.5640,3.5650,3.5625,3.5650,97
2012-10-25,18:55:00,3.5645,3.5655,3.5645,3.5650,59
2012-10-25,19:00:00,3.5655,3.5660,3.5630,3.5635,110
2012-10-25,19:05:00,3.5645,3.5645,3.5605,3.5610,67
2012-10-25,19:10:00,3.5605,3.5625,3.5605,3.5625,44
2012-10-25,19:15:00,3.5625,3.5635,3.5615,3.5630,85
2012-10-25,19:20:00,3.5630,3.5645,3.5615,3.5640,112
2012-10-25,19:25:00,3.5640,3.5670,3.5640,3.5660,103
2012-10-25,19:30:00,3.5665,3.5695,3.5665,3.5685,165
2012-10-25,19:35:00,3.5680,3.5700,3.5650,3.5700,263
2012-10-25,19:40:00,3.5695,3.5715,3.5690,3.5705,208
2012-10-25,19:45:00,3.5710,3.5720,3.5695,3.5715,227
2012-10-25,19:50:00,3.5715,3.5725,3.5670,3.5690,192
2012-10-25,19:55:00,3.5690,3.5695,3.5680,3.5685,144
2012-10-25,20:00:00,3.5690,3.5720,3.5685,3.5720,131
2012-10-25,20:05:00,3.5720,3.5750,3.5710,3.5735,577
2012-10-25,20:10:00,3.5730,3.5775,3.5725,3.5770,693
2012-10-25,20:15:00,3.5775,3.5780,3.5760,3.5765,199
2012-10-25,20:20:00,3.5765,3.5770,3.5740,3.5745,115
2012-10-25,20:25:00,3.5745,3.5765,3.5740,3.5760,67
2012-10-25,20:30:00,3.5770,3.5795,3.5730,3.5750,517
2012-10-25,20:35:00,3.5755,3.5755,3.5710,3.5720,199
2012-10-25,20:40:00,3.5715,3.5720,3.5700,3.5720,137
2012-10-25,20:45:00,3.5715,3.5720,3.5685,3.5715,187
2012-10-25,20:50:00,3.5710,3.5735,3.5710,3.5735,94
2012-10-25,20:55:00,3.5735,3.5750,3.5720,3.5725,143
2012-10-25,21:00:00,3.5730,3.5750,3.5725,3.5730,132
2012-10-25,21:05:00,3.5730,3.5730,3.5690,3.5705,331
2012-10-25,21:10:00,3.5705,3.5730,3.5705,3.5720,93
2012-10-25,21:15:00,3.5715,3.5745,3.5710,3.5730,130
2012-10-25,21:20:00,3.5730,3.5780,3.5720,3.5765,346
2012-10-25,21:25:00,3.5765,3.5780,3.5755,3.5770,158
2012-10-25,21:30:00,3.5770,3.5810,3.5765,3.5790,440
2012-10-25,21:35:00,3.5790,3.5790,3.5720,3.5730,481
2012-10-25,21:40:00,3.5730,3.5780,3.5720,3.5770,346
2012-10-25,21:45:00,3.5775,3.5775,3.5745,3.5750,367
2012-10-25,21:50:00,3.5740,3.5775,3.5730,3.5735,185
2012-10-25,21:55:00,3.5735,3.5760,3.5735,3.5750,186
2012-10-25,22:00:00,3.5740,3.5745,3.5700,3.5705,273
2012-10-25,22:05:00,3.5705,3.5755,3.5705,3.5750,519
2012-10-25,22:10:00,3.5750,3.5760,3.5740,3.5750,142
2012-10-25,22:15:00,3.5750,3.5760,3.5735,3.5760,196
2012-10-25,22:20:00,3.5760,3.5770,3.5740,3.5755,160
2012-10-25,22:25:00,3.5750,3.5750,3.5710,3.5725,162
2012-10-25,22:30:00,3.5720,3.5720,3.5675,3.5690,320
2012-10-25,22:35:00,3.5690,3.5710,3.5655,3.5660,309
2012-10-25,22:40:00,3.5655,3.5670,3.5645,3.5655,371
2012-10-25,22:45:00,3.5655,3.5655,3.5625,3.5625,334
2012-10-25,22:50:00,3.5620,3.5630,3.5585,3.5605,610
2012-10-25,22:55:00,3.5610,3.5645,3.5610,3.5630,332
2012-10-25,23:00:00,3.5625,3.5635,3.5610,3.5620,193
2012-10-25,23:05:00,3.5615,3.5625,3.5610,3.5615,165
2012-10-25,23:10:00,3.5610,3.5620,3.5580,3.5595,257
2012-10-25,23:15:00,3.5595,3.5610,3.5575,3.5590,240
2012-10-25,23:20:00,3.5585,3.5585,3.5540,3.5550,685
2012-10-25,23:25:00,3.5560,3.5565,3.5530,3.5550,708
2012-10-25,23:30:00,3.5550,3.5565,3.5530,3.5540,279
2012-10-25,23:35:00,3.5540,3.5545,3.5410,3.5420,1851
2012-10-25,23:40:00,3.5420,3.5460,3.5405,3.5450,813
2012-10-25,23:45:00,3.5450,3.5450,3.5380,3.5405,840
2012-10-25,23:50:00,3.5410,3.5480,3.5380,3.5480,682
2012-10-25,23:55:00,3.5475,3.5540,3.5475,3.5520,593
2012-10-26,00:00:00,3.5525,3.5535,3.5495,3.5520,244
2012-10-26,00:05:00,3.5525,3.5535,3.5500,3.5525,181
2012-10-26,00:10:00,3.5520,3.5535,3.5510,3.5530,164
2012-10-26,00:15:00,3.5530,3.5545,3.5520,3.5540,146
2012-10-26,00:20:00,3.5535,3.5560,3.5525,3.5550,281
2012-10-26,00:25:00,3.5550,3.5585,3.5545,3.5575,333
2012-10-26,00:30:00,3.5575,3.5595,3.5560,3.5595,577
2012-10-26,00:35:00,3.5595,3.5605,3.5570,3.5590,207
2012-10-26,00:40:00,3.5580,3.5580,3.5545,3.5545,175
2012-10-26,00:45:00,3.5545,3.5550,3.5530,3.5540,353
2012-10-26,00:50:00,3.5545,3.5545,3.5515,3.5520,244
2012-10-26,00:55:00,3.5520,3.5540,3.5500,3.5505,1020
2012-10-26,01:00:00,3.5505,3.5530,3.5490,3.5510,471
2012-10-26,01:05:00,3.5520,3.5530,3.5510,3.5520,97
2012-10-26,01:10:00,3.5520,3.5525,3.5520,3.5520,43
2012-10-26,01:15:00,3.5520,3.5530,3.5505,3.5515,112
2012-10-26,01:20:00,3.5515,3.5530,3.5510,3.5525,113
2012-10-26,01:25:00,3.5525,3.5540,3.5525,3.5540,187
2012-10-26,01:30:00,3.5540,3.5550,3.5530,3.5530,226
2012-10-26,01:35:00,3.5530,3.5555,3.5530,3.5550,50
2012-10-26,01:40:00,3.5545,3.5560,3.5545,3.5555,68
2012-10-26,01:45:00,3.5545,3.5550,3.5535,3.5535,102
2012-10-26,01:50:00,3.5540,3.5550,3.5525,3.5540,148
2012-10-26,01:55:00,3.5540,3.5565,3.5535,3.5555,71
2012-10-26,02:00:00,3.5560,3.5565,3.5545,3.5545,70
2012-10-26,02:05:00,3.5555,3.5555,3.5535,3.5535,32
2012-10-26,02:10:00,3.5540,3.5555,3.5535,3.5540,13
2012-10-26,02:15:00,3.5550,3.5550,3.5530,3.5545,29
2012-10-26,02:20:00,3.5545,3.5565,3.5545,3.5565,46
2012-10-26,02:25:00,3.5565,3.5565,3.5555,3.5555,47
2012-10-26,02:30:00,3.5550,3.5570,3.5550,3.5570,45
2012-10-26,02:35:00,3.5565,3.5570,3.5560,3.5560,24
2012-10-26,02:40:00,3.5570,3.5590,3.5570,3.5580,78
2012-10-26,02:45:00,3.5580,3.5580,3.5565,3.5565,25
2012-10-26,02:50:00,3.5570,3.5580,3.5555,3.5555,22
2012-10-26,02:55:00,3.5560,3.5560,3.5550,3.5550,12
2012-10-26,03:00:00,3.5550,3.5560,3.5545,3.5550,26
2012-10-26,03:05:00,3.5560,3.5565,3.5535,3.5535,63
2012-10-26,03:10:00,3.5545,3.5555,3.5540,3.5540,24
2012-10-26,03:15:00,3.5540,3.5560,3.5540,3.5560,43
2012-10-26,03:20:00,3.5560,3.5580,3.5555,3.5565,94
2012-10-26,03:25:00,3.5580,3.5580,3.5565,3.5565,27
2012-10-26,03:30:00,3.5565,3.5580,3.5505,3.5570,38
2012-10-26,03:35:00,3.5570,3.5580,3.5565,3.5565,16
2012-10-26,03:40:00,3.5565,3.5595,3.5565,3.5575,55
2012-10-26,03:45:00,3.5580,3.5580,3.5565,3.5570,24
2012-10-26,03:50:00,3.5575,3.5600,3.5565,3.5590,113
2012-10-26,03:55:00,3.5590,3.5605,3.5585,3.5590,37
2012-10-26,04:00:00,3.5590,3.5600,3.5560,3.5560,33
2012-10-26,04:05:00,3.5575,3.5575,3.5550,3.5570,28
2012-10-26,04:10:00,3.5560,3.5585,3.5560,3.5585,25
2012-10-26,04:15:00,3.5580,3.5580,3.5565,3.5565,27
2012-10-26,04:20:00,3.5580,3.5585,3.5580,3.5585,5
2012-10-26,04:25:00,3.5585,3.5600,3.5585,3.5600,24
2012-10-26,04:30:00,3.5600,3.5600,3.5530,3.5540,111
2012-10-26,04:35:00,3.5540,3.5540,3.5500,3.5520,183
2012-10-26,04:40:00,3.5525,3.5540,3.5520,3.5540,15
2012-10-26,04:45:00,3.5535,3.5540,3.5520,3.5520,18
2012-10-26,04:50:00,3.5525,3.5555,3.5520,3.5555,43
2012-10-26,04:55:00,3.5555,3.5565,3.5555,3.5555,23
2012-10-26,05:00:00,3.5575,3.5575,3.5560,3.5570,8
2012-10-26,05:05:00,3.5570,3.5570,3.5560,3.5560,8
2012-10-26,05:10:00,3.5560,3.5575,3.5550,3.5565,13
2012-10-26,06:00:00,3.5555,3.5585,3.5555,3.5585,25
2012-10-26,06:05:00,3.5575,3.5590,3.5575,3.5585,13
2012-10-26,06:10:00,3.5595,3.5605,3.5595,3.5600,13
2012-10-26,06:15:00,3.5605,3.5625,3.5605,3.5620,21
2012-10-26,06:20:00,3.5620,3.5630,3.5620,3.5625,21
2012-10-26,06:25:00,3.5625,3.5645,3.5625,3.5645,36
2012-10-26,06:30:00,3.5640,3.5650,3.5630,3.5635,20
2012-10-26,06:35:00,3.5635,3.5635,3.5630,3.5630,7
2012-10-26,06:40:00,3.5640,3.5640,3.5630,3.5630,5
2012-10-26,06:45:00,3.5630,3.5635,3.5620,3.5620,8
2012-10-26,06:50:00,3.5620,3.5635,3.5620,3.5635,4
2012-10-26,06:55:00,3.5640,3.5645,3.5630,3.5630,21
2012-10-26,07:00:00,3.5625,3.5635,3.5610,3.5610,50
2012-10-26,07:05:00,3.5605,3.5605,3.5600,3.5600,2
2012-10-26,07:10:00,3.5595,3.5595,3.5595,3.5595,8
2012-10-26,07:15:00,3.5595,3.5595,3.5590,3.5590,5
2012-10-26,07:20:00,3.5595,3.5595,3.5580,3.5580,6
2012-10-26,07:25:00,3.5585,3.5600,3.5585,3.5600,7
2012-10-26,07:30:00,3.5590,3.5615,3.5590,3.5615,10
2012-10-26,07:35:00,3.5610,3.5630,3.5610,3.5610,14
2012-10-26,07:40:00,3.5605,3.5620,3.5600,3.5600,14
2012-10-26,07:45:00,3.5595,3.5615,3.5595,3.5610,5
2012-10-26,07:50:00,3.5610,3.5620,3.5610,3.5620,5
2012-10-26,07:55:00,3.5620,3.5630,3.5615,3.5625,21
2012-10-26,08:00:00,3.5620,3.5620,3.5600,3.5620,65
2012-10-26,08:05:00,3.5620,3.5620,3.5600,3.5605,42
2012-10-26,08:10:00,3.5605,3.5605,3.5580,3.5585,44
2012-10-26,08:15:00,3.5580,3.5580,3.5560,3.5575,28
2012-10-26,08:20:00,3.5565,3.5580,3.5565,3.5580,22
2012-10-26,08:25:00,3.5575,3.5575,3.5565,3.5575,30
2012-10-26,08:30:00,3.5575,3.5580,3.5575,3.5580,14
2012-10-26,08:35:00,3.5580,3.5580,3.5530,3.5530,118
2012-10-26,08:40:00,3.5530,3.5535,3.5500,3.5515,252
2012-10-26,08:45:00,3.5520,3.5550,3.5520,3.5525,102
2012-10-26,08:50:00,3.5525,3.5540,3.5505,3.5540,71
2012-10-26,08:55:00,3.5550,3.5595,3.5545,3.5575,122
2012-10-26,09:00:00,3.5580,3.5620,3.5525,3.5525,559
2012-10-26,09:05:00,3.5520,3.5565,3.5510,3.5565,372
2012-10-26,09:10:00,3.5565,3.5585,3.5550,3.5585,205
2012-10-26,09:15:00,3.5580,3.5630,3.5575,3.5620,354
2012-10-26,09:20:00,3.5620,3.5620,3.5585,3.5590,98
2012-10-26,09:25:00,3.5595,3.5630,3.5585,3.5625,173
2012-10-26,09:30:00,3.5625,3.5640,3.5615,3.5615,115
2012-10-26,09:35:00,3.5610,3.5620,3.5590,3.5615,111
2012-10-26,09:40:00,3.5615,3.5625,3.5590,3.5595,91
2012-10-26,09:45:00,3.5595,3.5625,3.5590,3.5615,66
2012-10-26,09:50:00,3.5615,3.5635,3.5615,3.5630,32
2012-10-26,09:55:00,3.5625,3.5660,3.5625,3.5650,70
2012-10-26,10:00:00,3.5650,3.5665,3.5645,3.5660,41
2012-10-26,10:05:00,3.5665,3.5665,3.5625,3.5650,59
2012-10-26,10:10:00,3.5640,3.5650,3.5640,3.5650,33
2012-10-26,10:15:00,3.5650,3.5670,3.5650,3.5655,111
2012-10-26,10:20:00,3.5640,3.5640,3.5620,3.5620,38
2012-10-26,10:25:00,3.5620,3.5635,3.5610,3.5620,91
2012-10-26,10:30:00,3.5620,3.5640,3.5605,3.5625,144
2012-10-26,10:35:00,3.5625,3.5640,3.5615,3.5635,62
2012-10-26,10:40:00,3.5635,3.5645,3.5630,3.5640,43
2012-10-26,10:45:00,3.5645,3.5685,3.5645,3.5645,292
2012-10-26,10:50:00,3.5645,3.5650,3.5620,3.5645,43
2012-10-26,10:55:00,3.5635,3.5675,3.5630,3.5655,125
2012-10-26,11:00:00,3.5650,3.5660,3.5640,3.5650,139
2012-10-26,11:05:00,3.5645,3.5675,3.5640,3.5665,112
2012-10-26,11:10:00,3.5670,3.5670,3.5630,3.5630,71
2012-10-26,11:15:00,3.5630,3.5630,3.5575,3.5605,439
2012-10-26,11:20:00,3.5605,3.5625,3.5600,3.5605,146
2012-10-26,11:25:00,3.5590,3.5610,3.5560,3.5590,126
2012-10-26,11:30:00,3.5585,3.5585,3.5545,3.5560,81
2012-10-26,11:35:00,3.5555,3.5565,3.5530,3.5530,47
2012-10-26,11:40:00,3.5530,3.5550,3.5525,3.5530,114
2012-10-26,11:45:00,3.5530,3.5530,3.5510,3.5510,69
2012-10-26,11:50:00,3.5505,3.5510,3.5455,3.5475,184
2012-10-26,11:55:00,3.5475,3.5480,3.5465,3.5470,100
2012-10-26,12:00:00,3.5470,3.5475,3.5455,3.5465,52
2012-10-26,12:05:00,3.5455,3.5460,3.5425,3.5460,141
2012-10-26,12:10:00,3.5465,3.5465,3.5440,3.5450,49
2012-10-26,12:15:00,3.5460,3.5460,3.5450,3.5460,22
2012-10-26,12:20:00,3.5450,3.5465,3.5445,3.5460,36
2012-10-26,12:25:00,3.5470,3.5500,3.5465,3.5500,101
2012-10-26,12:30:00,3.5495,3.5500,3.5495,3.5500,41
2012-10-26,12:35:00,3.5495,3.5515,3.5495,3.5500,46
2012-10-26,12:40:00,3.5495,3.5495,3.5460,3.5460,90
2012-10-26,12:45:00,3.5460,3.5465,3.5455,3.5460,62
2012-10-26,12:50:00,3.5455,3.5470,3.5450,3.5465,84
2012-10-26,12:55:00,3.5465,3.5475,3.5455,3.5475,31
2012-10-26,13:00:00,3.5470,3.5470,3.5440,3.5440,56
2012-10-26,13:05:00,3.5440,3.5440,3.5410,3.5420,190
2012-10-26,13:10:00,3.5420,3.5430,3.5410,3.5430,171
2012-10-26,13:15:00,3.5430,3.5430,3.5420,3.5430,49
2012-10-26,13:20:00,3.5430,3.5450,3.5420,3.5450,67
2012-10-26,13:25:00,3.5450,3.5470,3.5450,3.5465,93
2012-10-26,13:30:00,3.5470,3.5495,3.5435,3.5480,409
2012-10-26,13:35:00,3.5480,3.5490,3.5440,3.5445,291
2012-10-26,13:40:00,3.5440,3.5455,3.5415,3.5425,177
2012-10-26,13:45:00,3.5425,3.5450,3.5420,3.5430,132
2012-10-26,13:50:00,3.5430,3.5440,3.5420,3.5425,111
2012-10-26,13:55:00,3.5420,3.5435,3.5410,3.5415,185
2012-10-26,14:00:00,3.5410,3.5420,3.5360,3.5390,483
2012-10-26,14:05:00,3.5385,3.5400,3.5365,3.5395,321
2012-10-26,14:10:00,3.5395,3.5420,3.5380,3.5405,228
2012-10-26,14:15:00,3.5405,3.5440,3.5400,3.5425,143
2012-10-26,14:20:00,3.5420,3.5430,3.5395,3.5415,228
2012-10-26,14:25:00,3.5415,3.5430,3.5390,3.5430,133
2012-10-26,14:30:00,3.5430,3.5435,3.5395,3.5410,194
2012-10-26,14:35:00,3.5410,3.5420,3.5400,3.5410,161
2012-10-26,14:40:00,3.5415,3.5440,3.5410,3.5440,199
2012-10-26,14:45:00,3.5440,3.5440,3.5395,3.5405,101
2012-10-26,14:50:00,3.5405,3.5420,3.5400,3.5410,82
2012-10-26,14:55:00,3.5410,3.5425,3.5355,3.5355,344
2012-10-26,15:00:00,3.5355,3.5385,3.5335,3.5335,489
2012-10-26,15:05:00,3.5335,3.5370,3.5335,3.5350,93
2012-10-26,15:10:00,3.5345,3.5380,3.5335,3.5345,309
2012-10-26,15:15:00,3.5340,3.5350,3.5255,3.5290,539
2012-10-26,15:20:00,3.5285,3.5300,3.5240,3.5250,489
2012-10-26,15:25:00,3.5250,3.5285,3.5240,3.5275,277
2012-10-26,15:30:00,3.5270,3.5295,3.5245,3.5260,165
2012-10-26,15:35:00,3.5255,3.5295,3.5245,3.5290,176
2012-10-26,15:40:00,3.5290,3.5305,3.5275,3.5290,188
2012-10-26,15:45:00,3.5285,3.5315,3.5275,3.5315,354
2012-10-26,15:50:00,3.5315,3.5325,3.5290,3.5310,187
2012-10-26,15:55:00,3.5305,3.5340,3.5300,3.5315,160
2012-10-26,16:00:00,3.5325,3.5325,3.5280,3.5310,187
2012-10-26,16:05:00,3.5310,3.5310,3.5285,3.5290,151
2012-10-26,16:10:00,3.5285,3.5300,3.5285,3.5295,64
2012-10-26,16:15:00,3.5290,3.5305,3.5275,3.5290,79
2012-10-26,16:20:00,3.5285,3.5305,3.5275,3.5305,20
2012-10-26,16:25:00,3.5305,3.5310,3.5290,3.5310,30
2012-10-26,16:30:00,3.5305,3.5305,3.5285,3.5285,25
2012-10-26,16:35:00,3.5285,3.5305,3.5275,3.5275,98
2012-10-26,16:40:00,3.5275,3.5320,3.5265,3.5320,86
2012-10-26,16:45:00,3.5325,3.5325,3.5300,3.5315,103
2012-10-26,16:50:00,3.5315,3.5320,3.5290,3.5305,67
2012-10-26,16:55:00,3.5290,3.5310,3.5285,3.5310,27
2012-10-26,17:00:00,3.5315,3.5340,3.5310,3.5335,67
2012-10-26,17:05:00,3.5340,3.5345,3.5320,3.5340,51
2012-10-26,17:10:00,3.5340,3.5360,3.5325,3.5345,174
2012-10-26,17:15:00,3.5345,3.5350,3.5330,3.5335,104
2012-10-26,17:20:00,3.5340,3.5355,3.5335,3.5345,36
2012-10-26,17:25:00,3.5350,3.5355,3.5335,3.5340,67
2012-10-26,17:30:00,3.5340,3.5350,3.5335,3.5340,54
2012-10-26,17:35:00,3.5350,3.5355,3.5320,3.5335,86
2012-10-26,17:40:00,3.5335,3.5340,3.5325,3.5335,48
2012-10-26,17:45:00,3.5325,3.5340,3.5310,3.5335,59
2012-10-26,17:50:00,3.5330,3.5335,3.5320,3.5335,12
2012-10-26,17:55:00,3.5335,3.5335,3.5325,3.5325,22
2012-10-26,18:00:00,3.5315,3.5320,3.5305,3.5315,49
2012-10-26,18:05:00,3.5315,3.5315,3.5265,3.5280,170
2012-10-26,18:10:00,3.5280,3.5290,3.5270,3.5285,55
2012-10-26,18:15:00,3.5275,3.5280,3.5250,3.5255,41
2012-10-26,18:20:00,3.5260,3.5260,3.5230,3.5250,214
2012-10-26,18:25:00,3.5245,3.5245,3.5235,3.5240,55
2012-10-26,18:30:00,3.5245,3.5250,3.5235,3.5250,27
2012-10-26,18:35:00,3.5240,3.5270,3.5240,3.5260,106
2012-10-26,18:40:00,3.5255,3.5260,3.5230,3.5230,134
2012-10-26,18:45:00,3.5235,3.5280,3.5230,3.5280,86
2012-10-26,18:50:00,3.5280,3.5295,3.5265,3.5295,145
2012-10-26,18:55:00,3.5290,3.5300,3.5275,3.5295,87
2012-10-26,19:00:00,3.5290,3.5315,3.5290,3.5315,104
2012-10-26,19:05:00,3.5315,3.5320,3.5295,3.5310,45
2012-10-26,19:10:00,3.5305,3.5305,3.5285,3.5300,122
2012-10-26,19:15:00,3.5300,3.5320,3.5300,3.5320,41
2012-10-26,19:20:00,3.5320,3.5340,3.5315,3.5315,158
2012-10-26,19:25:00,3.5320,3.5325,3.5300,3.5300,48
2012-10-26,19:30:00,3.5305,3.5305,3.5245,3.5275,252
2012-10-26,19:35:00,3.5275,3.5280,3.5265,3.5265,103
2012-10-26,19:40:00,3.5265,3.5265,3.5250,3.5265,186
2012-10-26,19:45:00,3.5270,3.5290,3.5260,3.5290,127
2012-10-26,19:50:00,3.5285,3.5310,3.5280,3.5295,306
2012-10-26,19:55:00,3.5295,3.5315,3.5285,3.5310,134
2012-10-26,20:00:00,3.5305,3.5325,3.5295,3.5325,196
2012-10-26,20:05:00,3.5320,3.5335,3.5315,3.5320,348
2012-10-26,20:10:00,3.5320,3.5360,3.5310,3.5340,666
2012-10-26,20:15:00,3.5345,3.5380,3.5345,3.5360,391
2012-10-26,20:20:00,3.5365,3.5380,3.5360,3.5375,140
2012-10-26,20:25:00,3.5375,3.5390,3.5360,3.5390,109
2012-10-26,20:30:00,3.5390,3.5485,3.5390,3.5440,938
2012-10-26,20:35:00,3.5435,3.5655,3.5415,3.5595,2213
2012-10-26,20:40:00,3.5590,3.5625,3.5580,3.5595,1107
2012-10-26,20:45:00,3.5600,3.5655,3.5595,3.5615,634
2012-10-26,20:50:00,3.5610,3.5645,3.5605,3.5615,291
2012-10-26,20:55:00,3.5630,3.5630,3.5590,3.5605,208
2012-10-26,21:00:00,3.5605,3.5685,3.5600,3.5660,995
2012-10-26,21:05:00,3.5660,3.5665,3.5640,3.5655,229
2012-10-26,21:10:00,3.5660,3.5665,3.5580,3.5605,605
2012-10-26,21:15:00,3.5605,3.5640,3.5595,3.5610,578
2012-10-26,21:20:00,3.5615,3.5645,3.5610,3.5625,460
2012-10-26,21:25:00,3.5625,3.5640,3.5585,3.5585,290
2012-10-26,21:30:00,3.5590,3.5630,3.5585,3.5595,710
2012-10-26,21:35:00,3.5600,3.5645,3.5590,3.5640,383
2012-10-26,21:40:00,3.5635,3.5660,3.5595,3.5600,581
2012-10-26,21:45:00,3.5600,3.5620,3.5600,3.5610,223
2012-10-26,21:50:00,3.5615,3.5630,3.5585,3.5590,187
2012-10-26,21:55:00,3.5585,3.5590,3.5535,3.5535,460
2012-10-26,22:00:00,3.5535,3.5565,3.5510,3.5560,483
2012-10-26,22:05:00,3.5555,3.5590,3.5550,3.5565,374
2012-10-26,22:10:00,3.5565,3.5635,3.5530,3.5625,527
2012-10-26,22:15:00,3.5630,3.5650,3.5565,3.5575,537
2012-10-26,22:20:00,3.5575,3.5590,3.5540,3.5555,311
2012-10-26,22:25:00,3.5555,3.5580,3.5540,3.5540,250
2012-10-26,22:30:00,3.5540,3.5565,3.5530,3.5545,274
2012-10-26,22:35:00,3.5545,3.5565,3.5525,3.5555,263
2012-10-26,22:40:00,3.5555,3.5575,3.5545,3.5565,211
2012-10-26,22:45:00,3.5565,3.5565,3.5520,3.5530,282
2012-10-26,22:50:00,3.5530,3.5535,3.5480,3.5515,718
2012-10-26,22:55:00,3.5510,3.5520,3.5495,3.5505,189
2012-10-26,23:00:00,3.5505,3.5510,3.5485,3.5495,180
2012-10-26,23:05:00,3.5495,3.5530,3.5495,3.5505,271
2012-10-26,23:10:00,3.5505,3.5505,3.5455,3.5475,271
2012-10-26,23:15:00,3.5475,3.5525,3.5470,3.5510,410
2012-10-26,23:20:00,3.5515,3.5525,3.5490,3.5500,299
2012-10-26,23:25:00,3.5495,3.5500,3.5455,3.5480,249
2012-10-26,23:30:00,3.5470,3.5505,3.5465,3.5505,150
2012-10-26,23:35:00,3.5500,3.5540,3.5490,3.5530,283
2012-10-26,23:40:00,3.5525,3.5525,3.5490,3.5495,93
2012-10-26,23:45:00,3.5495,3.5495,3.5455,3.5465,210
2012-10-26,23:50:00,3.5470,3.5530,3.5470,3.5485,358
2012-10-26,23:55:00,3.5490,3.5520,3.5490,3.5515,148
2012-10-27,00:00:00,3.5510,3.5525,3.5490,3.5500,250
2012-10-27,00:05:00,3.5500,3.5515,3.5470,3.5495,244
2012-10-27,00:10:00,3.5490,3.5510,3.5485,3.5495,102
2012-10-27,00:15:00,3.5500,3.5505,3.5475,3.5480,46
2012-10-27,00:20:00,3.5480,3.5525,3.5480,3.5505,128
2012-10-27,00:25:00,3.5505,3.5505,3.5485,3.5505,264
2012-10-27,00:30:00,3.5505,3.5510,3.5490,3.5495,212
2012-10-27,00:35:00,3.5495,3.5505,3.5475,3.5500,151
2012-10-27,00:40:00,3.5500,3.5510,3.5480,3.5495,182
2012-10-27,00:45:00,3.5505,3.5510,3.5485,3.5490,84
2012-10-27,00:50:00,3.5495,3.5500,3.5485,3.5485,119
2012-10-27,00:55:00,3.5490,3.5510,3.5490,3.5490,508
2012-10-27,01:00:00,3.5490,3.5495,3.5470,3.5485,181
2012-10-27,01:05:00,3.5480,3.5500,3.5480,3.5500,95
2012-10-27,01:10:00,3.5500,3.5515,3.5495,3.5505,88
2012-10-27,01:15:00,3.5495,3.5505,3.5495,3.5505,43
2012-10-27,01:20:00,3.5500,3.5500,3.5480,3.5490,81
2012-10-27,01:25:00,3.5485,3.5495,3.5480,3.5495,68
2012-10-27,01:30:00,3.5500,3.5525,3.5490,3.5520,125
2012-10-27,01:35:00,3.5520,3.5565,3.5520,3.5555,254
2012-10-27,01:40:00,3.5560,3.5560,3.5530,3.5545,100
2012-10-27,01:45:00,3.5540,3.5550,3.5525,3.5540,97
2012-10-27,01:50:00,3.5540,3.5545,3.5520,3.5545,96
2012-10-27,01:55:00,3.5545,3.5575,3.5530,3.5545,159
2012-10-27,02:00:00,3.5550,3.5565,3.5545,3.5550,138
2012-10-27,02:05:00,3.5550,3.5570,3.5550,3.5565,39
2012-10-27,02:10:00,3.5560,3.5570,3.5550,3.5550,22
2012-10-27,02:15:00,3.5545,3.5560,3.5545,3.5560,36
2012-10-27,02:20:00,3.5560,3.5570,3.5540,3.5555,38
2012-10-27,02:25:00,3.5555,3.5570,3.5545,3.5565,37
2012-10-27,02:30:00,3.5565,3.5605,3.5565,3.5605,131
2012-10-27,02:35:00,3.5605,3.5610,3.5585,3.5610,53
2012-10-27,02:40:00,3.5590,3.5595,3.5590,3.5590,15
2012-10-27,02:45:00,3.5590,3.5590,3.5570,3.5585,15
2012-10-27,02:50:00,3.5575,3.5585,3.5570,3.5580,21
2012-10-27,02:55:00,3.5570,3.5570,3.5555,3.5570,35
2012-10-27,03:00:00,3.5555,3.5575,3.5555,3.5570,12
2012-10-27,03:05:00,3.5580,3.5600,3.5580,3.5595,19
2012-10-27,03:10:00,3.5600,3.5610,3.5600,3.5600,43
2012-10-27,03:15:00,3.5595,3.5600,3.5585,3.5600,5
2012-10-27,03:20:00,3.5585,3.5585,3.5585,3.5585,2
2012-10-27,03:25:00,3.5590,3.5600,3.5575,3.5580,28
2012-10-27,03:30:00,3.5585,3.5600,3.5570,3.5570,39
2012-10-27,03:35:00,3.5575,3.5575,3.5560,3.5570,30
2012-10-27,03:40:00,3.5560,3.5570,3.5555,3.5560,20
2012-10-27,03:45:00,3.5555,3.5565,3.5550,3.5555,23
2012-10-27,03:50:00,3.5555,3.5565,3.5540,3.5550,29
2012-10-27,03:55:00,3.5555,3.5565,3.5545,3.5550,14
2012-10-27,04:00:00,3.5560,3.5565,3.5540,3.5545,11
2012-10-27,04:05:00,3.5540,3.5560,3.5540,3.5555,13
2012-10-27,04:10:00,3.5550,3.5570,3.5545,3.5565,16
2012-10-27,04:15:00,3.5565,3.5565,3.5565,3.5565,3
2012-10-27,04:20:00,3.5570,3.5580,3.5565,3.5580,15
2012-10-27,04:25:00,3.5580,3.5595,3.5580,3.5590,12
2012-10-27,04:30:00,3.5590,3.5595,3.5585,3.5595,13
2012-10-27,04:35:00,3.5595,3.5600,3.5585,3.5585,6
2012-10-27,04:40:00,3.5590,3.5590,3.5575,3.5575,6
2012-10-27,04:45:00,3.5585,3.5585,3.5585,3.5585,3
2012-10-27,04:50:00,3.5570,3.5590,3.5565,3.5590,17
2012-10-27,04:55:00,3.5585,3.5590,3.5585,3.5590,7
2012-10-27,05:05:00,3.5590,3.5590,3.5570,3.5590,29
2012-10-27,05:10:00,3.5590,3.5600,3.5590,3.5600,11
2012-10-29,06:00:00,3.5610,3.5625,3.5555,3.5575,64
2012-10-29,06:05:00,3.5575,3.5580,3.5570,3.5570,13
2012-10-29,06:10:00,3.5580,3.5585,3.5555,3.5555,4
2012-10-29,06:15:00,3.5555,3.5585,3.5555,3.5585,5
2012-10-29,06:20:00,3.5575,3.5585,3.5570,3.5580,13
2012-10-29,06:25:00,3.5575,3.5575,3.5565,3.5565,5
2012-10-29,06:30:00,3.5550,3.5560,3.5545,3.5560,7
2012-10-29,06:35:00,3.5560,3.5565,3.5540,3.5565,28
2012-10-29,06:40:00,3.5565,3.5565,3.5565,3.5565,8
2012-10-29,06:45:00,3.5550,3.5565,3.5550,3.5550,21
2012-10-29,06:50:00,3.5540,3.5545,3.5515,3.5520,33
2012-10-29,06:55:00,3.5520,3.5525,3.5490,3.5490,21
2012-10-29,07:00:00,3.5500,3.5500,3.5480,3.5495,23
2012-10-29,07:05:00,3.5480,3.5485,3.5480,3.5485,8
2012-10-29,07:10:00,3.5490,3.5500,3.5485,3.5485,30
2012-10-29,07:15:00,3.5485,3.5485,3.5450,3.5450,41
2012-10-29,07:20:00,3.5470,3.5470,3.5405,3.5405,47
2012-10-29,07:25:00,3.5420,3.5420,3.5415,3.5415,2
2012-10-29,07:30:00,3.5425,3.5450,3.5425,3.5450,31
2012-10-29,07:35:00,3.5455,3.5485,3.5455,3.5485,3
2012-10-29,07:40:00,3.5485,3.5505,3.5480,3.5500,70
2012-10-29,07:45:00,3.5480,3.5490,3.5470,3.5470,7
2012-10-29,07:50:00,3.5485,3.5490,3.5485,3.5490,2
2012-10-29,07:55:00,3.5495,3.5500,3.5490,3.5500,4
2012-10-29,08:00:00,3.5505,3.5535,3.5495,3.5535,39
2012-10-29,08:05:00,3.5540,3.5595,3.5540,3.5590,62
2012-10-29,08:10:00,3.5590,3.5605,3.5580,3.5585,78
2012-10-29,08:15:00,3.5585,3.5585,3.5570,3.5570,10
2012-10-29,08:20:00,3.5570,3.5575,3.5535,3.5540,44
2012-10-29,08:25:00,3.5540,3.5550,3.5525,3.5525,29
2012-10-29,08:30:00,3.5530,3.5530,3.5505,3.5525,26
2012-10-29,08:35:00,3.5530,3.5545,3.5530,3.5530,16
2012-10-29,08:40:00,3.5520,3.5545,3.5520,3.5545,12
2012-10-29,08:45:00,3.5545,3.5570,3.5540,3.5540,31
2012-10-29,08:50:00,3.5540,3.5545,3.5505,3.5515,19
2012-10-29,08:55:00,3.5515,3.5525,3.5510,3.5520,14
2012-10-29,09:00:00,3.5530,3.5560,3.5510,3.5560,153
2012-10-29,09:05:00,3.5555,3.5590,3.5545,3.5550,172
2012-10-29,09:10:00,3.5555,3.5575,3.5555,3.5565,60
2012-10-29,09:15:00,3.5570,3.5580,3.5545,3.5545,227
2012-10-29,09:20:00,3.5550,3.5550,3.5500,3.5500,143
2012-10-29,09:25:00,3.5495,3.5515,3.5490,3.5500,170
2012-10-29,09:30:00,3.5500,3.5500,3.5470,3.5490,125
2012-10-29,09:35:00,3.5490,3.5520,3.5490,3.5515,88
2012-10-29,09:40:00,3.5515,3.5540,3.5510,3.5540,31
2012-10-29,09:45:00,3.5550,3.5550,3.5510,3.5510,19
2012-10-29,09:50:00,3.5500,3.5500,3.5465,3.5485,150
2012-10-29,09:55:00,3.5485,3.5560,3.5485,3.5540,139
2012-10-29,10:00:00,3.5540,3.5600,3.5540,3.5585,323
2012-10-29,10:05:00,3.5595,3.5605,3.5565,3.5565,110
2012-10-29,10:10:00,3.5565,3.5590,3.5560,3.5590,30
2012-10-29,10:15:00,3.5590,3.5590,3.5575,3.5575,11
2012-10-29,10:20:00,3.5575,3.5580,3.5575,3.5580,3
2012-10-29,10:25:00,3.5575,3.5575,3.5565,3.5570,28
2012-10-29,10:30:00,3.5570,3.5605,3.5560,3.5600,84
2012-10-29,10:35:00,3.5600,3.5600,3.5590,3.5595,55
2012-10-29,10:40:00,3.5595,3.5610,3.5590,3.5600,114
2012-10-29,10:45:00,3.5595,3.5615,3.5555,3.5570,241
2012-10-29,10:50:00,3.5565,3.5605,3.5565,3.5600,78
2012-10-29,10:55:00,3.5600,3.5610,3.5595,3.5600,105
2012-10-29,11:00:00,3.5595,3.5600,3.5590,3.5590,40
2012-10-29,11:05:00,3.5590,3.5590,3.5550,3.5570,70
2012-10-29,11:10:00,3.5570,3.5595,3.5565,3.5585,41
2012-10-29,11:15:00,3.5580,3.5595,3.5540,3.5545,69
2012-10-29,11:20:00,3.5545,3.5545,3.5490,3.5500,250
2012-10-29,11:25:00,3.5500,3.5540,3.5500,3.5540,55
2012-10-29,11:30:00,3.5535,3.5540,3.5530,3.5540,15
2012-10-29,11:35:00,3.5540,3.5550,3.5540,3.5545,9
2012-10-29,11:40:00,3.5545,3.5550,3.5545,3.5550,16
2012-10-29,11:45:00,3.5535,3.5545,3.5530,3.5545,18
2012-10-29,11:50:00,3.5545,3.5555,3.5540,3.5540,13
2012-10-29,11:55:00,3.5540,3.5540,3.5540,3.5540,2
2012-10-29,12:00:00,3.5530,3.5530,3.5520,3.5520,14
2012-10-29,12:10:00,3.5550,3.5550,3.5530,3.5530,6
2012-10-29,12:15:00,3.5535,3.5550,3.5535,3.5550,4
2012-10-29,12:20:00,3.5550,3.5550,3.5550,3.5550,3
2012-10-29,12:25:00,3.5545,3.5545,3.5530,3.5545,11
2012-10-29,12:30:00,3.5550,3.5565,3.5550,3.5555,18
2012-10-29,12:35:00,3.5550,3.5575,3.5550,3.5565,27
2012-10-29,12:40:00,3.5565,3.5565,3.5555,3.5560,13
2012-10-29,12:45:00,3.5560,3.5560,3.5545,3.5560,24
2012-10-29,12:50:00,3.5560,3.5560,3.5555,3.5555,5
2012-10-29,12:55:00,3.5565,3.5565,3.5550,3.5560,27
2012-10-29,13:00:00,3.5555,3.5560,3.5550,3.5560,9
2012-10-29,13:05:00,3.5560,3.5565,3.5535,3.5535,24
2012-10-29,13:10:00,3.5520,3.5530,3.5515,3.5520,34
2012-10-29,13:15:00,3.5520,3.5520,3.5495,3.5510,83
2012-10-29,13:20:00,3.5510,3.5510,3.5500,3.5505,26
2012-10-29,13:25:00,3.5505,3.5515,3.5505,3.5515,24
2012-10-29,13:30:00,3.5510,3.5510,3.5490,3.5500,59
2012-10-29,13:35:00,3.5495,3.5500,3.5445,3.5500,191
2012-10-29,13:40:00,3.5495,3.5505,3.5485,3.5505,62
2012-10-29,13:45:00,3.5505,3.5505,3.5455,3.5455,115
2012-10-29,13:50:00,3.5460,3.5510,3.5450,3.5510,131
2012-10-29,13:55:00,3.5515,3.5515,3.5475,3.5475,43
2012-10-29,14:00:00,3.5475,3.5500,3.5455,3.5500,85
2012-10-29,14:05:00,3.5500,3.5505,3.5485,3.5500,54
2012-10-29,14:10:00,3.5495,3.5515,3.5480,3.5480,90
2012-10-29,14:15:00,3.5475,3.5480,3.5445,3.5450,97
2012-10-29,14:20:00,3.5450,3.5450,3.5415,3.5420,145
2012-10-29,14:25:00,3.5410,3.5425,3.5405,3.5405,62
2012-10-29,14:30:00,3.5405,3.5435,3.5405,3.5420,50
2012-10-29,14:35:00,3.5420,3.5430,3.5405,3.5420,86
2012-10-29,14:40:00,3.5420,3.5450,3.5420,3.5440,46
2012-10-29,14:45:00,3.5435,3.5445,3.5435,3.5440,18
2012-10-29,14:50:00,3.5430,3.5445,3.5430,3.5435,43
2012-10-29,14:55:00,3.5435,3.5445,3.5430,3.5430,63
2012-10-29,15:00:00,3.5420,3.5420,3.5375,3.5380,170
2012-10-29,15:05:00,3.5380,3.5385,3.5345,3.5350,227
2012-10-29,15:10:00,3.5350,3.5350,3.5335,3.5335,71
2012-10-29,15:15:00,3.5340,3.5340,3.5315,3.5335,101
2012-10-29,15:20:00,3.5335,3.5340,3.5325,3.5330,115
2012-10-29,15:25:00,3.5325,3.5335,3.5285,3.5290,119
2012-10-29,15:30:00,3.5285,3.5300,3.5270,3.5280,187
2012-10-29,15:35:00,3.5280,3.5315,3.5280,3.5290,115
2012-10-29,15:40:00,3.5295,3.5315,3.5275,3.5305,114
2012-10-29,15:45:00,3.5305,3.5305,3.5290,3.5300,41
2012-10-29,15:50:00,3.5295,3.5295,3.5285,3.5290,47
2012-10-29,15:55:00,3.5290,3.5295,3.5275,3.5280,56
2012-10-29,16:00:00,3.5270,3.5275,3.5245,3.5265,134
2012-10-29,16:05:00,3.5265,3.5300,3.5260,3.5300,107
2012-10-29,16:10:00,3.5295,3.5300,3.5250,3.5250,69
2012-10-29,16:15:00,3.5250,3.5255,3.5210,3.5220,252
2012-10-29,16:20:00,3.5220,3.5235,3.5185,3.5205,356
2012-10-29,16:25:00,3.5215,3.5240,3.5195,3.5230,176
2012-10-29,16:30:00,3.5225,3.5235,3.5215,3.5220,127
2012-10-29,16:35:00,3.5230,3.5255,3.5230,3.5240,96
2012-10-29,16:40:00,3.5235,3.5250,3.5230,3.5245,35
2012-10-29,16:45:00,3.5245,3.5270,3.5245,3.5260,141
2012-10-29,16:50:00,3.5255,3.5280,3.5255,3.5265,127
2012-10-29,16:55:00,3.5265,3.5270,3.5255,3.5260,42
2012-10-29,17:00:00,3.5260,3.5260,3.5200,3.5205,262
2012-10-29,17:05:00,3.5205,3.5215,3.5180,3.5205,226
2012-10-29,17:10:00,3.5200,3.5220,3.5200,3.5220,82
2012-10-29,17:15:00,3.5220,3.5275,3.5220,3.5240,309
2012-10-29,17:20:00,3.5225,3.5240,3.5205,3.5235,100
2012-10-29,17:25:00,3.5235,3.5240,3.5210,3.5210,114
2012-10-29,17:30:00,3.5215,3.5215,3.5140,3.5145,329
2012-10-29,17:35:00,3.5150,3.5150,3.5085,3.5090,477
2012-10-29,17:40:00,3.5095,3.5105,3.5080,3.5105,189
2012-10-29,17:45:00,3.5105,3.5125,3.5090,3.5110,162
2012-10-29,17:50:00,3.5105,3.5120,3.5095,3.5120,54
2012-10-29,17:55:00,3.5120,3.5125,3.5090,3.5105,84
2012-10-29,18:00:00,3.5100,3.5105,3.5085,3.5085,97
2012-10-29,18:05:00,3.5085,3.5105,3.5075,3.5100,230
2012-10-29,18:10:00,3.5105,3.5115,3.5100,3.5110,108
2012-10-29,18:15:00,3.5105,3.5115,3.5095,3.5115,108
2012-10-29,18:20:00,3.5120,3.5125,3.5100,3.5105,60
2012-10-29,18:25:00,3.5110,3.5115,3.5105,3.5110,42
2012-10-29,18:30:00,3.5115,3.5125,3.5100,3.5100,106
2012-10-29,18:35:00,3.5105,3.5105,3.5065,3.5070,219
2012-10-29,18:40:00,3.5070,3.5080,3.5055,3.5060,58
2012-10-29,18:45:00,3.5060,3.5080,3.5060,3.5080,83
2012-10-29,18:50:00,3.5080,3.5110,3.5080,3.5105,77
2012-10-29,18:55:00,3.5105,3.5115,3.5095,3.5100,59
2012-10-29,19:00:00,3.5110,3.5110,3.5085,3.5090,65
2012-10-29,19:05:00,3.5085,3.5095,3.5075,3.5075,39
2012-10-29,19:10:00,3.5080,3.5080,3.5060,3.5080,142
2012-10-29,19:15:00,3.5075,3.5080,3.5045,3.5055,301
2012-10-29,19:20:00,3.5050,3.5065,3.5030,3.5050,154
2012-10-29,19:25:00,3.5050,3.5060,3.5035,3.5035,77
2012-10-29,19:30:00,3.5035,3.5050,3.5015,3.5030,323
2012-10-29,19:35:00,3.5030,3.5050,3.5025,3.5050,60
2012-10-29,19:40:00,3.5045,3.5050,3.5035,3.5040,120
2012-10-29,19:45:00,3.5035,3.5050,3.5030,3.5040,98
2012-10-29,19:50:00,3.5040,3.5070,3.5020,3.5025,177
2012-10-29,19:55:00,3.5030,3.5035,3.4980,3.4985,314
2012-10-29,20:00:00,3.4980,3.5015,3.4980,3.4990,248
2012-10-29,20:05:00,3.4995,3.5000,3.4955,3.4965,690
2012-10-29,20:10:00,3.4965,3.5005,3.4940,3.4975,709
2012-10-29,20:15:00,3.4975,3.4990,3.4970,3.4990,214
2012-10-29,20:20:00,3.4980,3.4985,3.4970,3.4980,171
2012-10-29,20:25:00,3.4975,3.5020,3.4970,3.5020,271
2012-10-29,20:30:00,3.5010,3.5020,3.4970,3.4995,459
2012-10-29,20:35:00,3.4990,3.5020,3.4985,3.5000,303
2012-10-29,20:40:00,3.4995,3.4995,3.4960,3.4990,146
2012-10-29,20:45:00,3.4990,3.5040,3.4990,3.5035,653
2012-10-29,20:50:00,3.5035,3.5060,3.5030,3.5050,580
2012-10-29,20:55:00,3.5055,3.5075,3.5050,3.5070,332
2012-10-29,21:00:00,3.5075,3.5085,3.5045,3.5050,198
2012-10-29,21:05:00,3.5045,3.5100,3.5035,3.5085,344
2012-10-29,21:10:00,3.5080,3.5120,3.5070,3.5110,339
2012-10-29,21:15:00,3.5120,3.5120,3.5075,3.5085,186
2012-10-29,21:20:00,3.5085,3.5105,3.5085,3.5100,145
2012-10-29,21:25:00,3.5110,3.5175,3.5105,3.5120,311
2012-10-29,21:30:00,3.5120,3.5175,3.5110,3.5150,264
2012-10-29,21:35:00,3.5145,3.5150,3.5100,3.5120,122
2012-10-29,21:40:00,3.5120,3.5150,3.5110,3.5145,120
2012-10-29,21:45:00,3.5150,3.5160,3.5140,3.5140,141
2012-10-29,21:50:00,3.5140,3.5140,3.5125,3.5130,28
2012-10-29,21:55:00,3.5130,3.5160,3.5125,3.5160,54
2012-10-29,22:00:00,3.5155,3.5160,3.5145,3.5145,157
2012-10-29,22:05:00,3.5140,3.5155,3.5135,3.5155,130
2012-10-29,22:10:00,3.5150,3.5155,3.5120,3.5120,145
2012-10-29,22:15:00,3.5120,3.5125,3.5085,3.5085,148
2012-10-29,22:20:00,3.5085,3.5085,3.5050,3.5065,160
2012-10-29,22:25:00,3.5065,3.5085,3.5065,3.5085,60
2012-10-29,22:30:00,3.5080,3.5100,3.5065,3.5065,91
2012-10-29,22:35:00,3.5065,3.5065,3.5000,3.5015,317
2012-10-29,22:40:00,3.5005,3.5015,3.4985,3.4985,266
2012-10-29,22:45:00,3.4990,3.5035,3.4990,3.5035,165
2012-10-29,22:50:00,3.5030,3.5030,3.4985,3.4990,113
2012-10-29,22:55:00,3.4995,3.4995,3.4960,3.4965,155
2012-10-29,23:00:00,3.4970,3.4995,3.4965,3.4985,110
2012-10-29,23:05:00,3.4980,3.5025,3.4975,3.5005,105
2012-10-29,23:10:00,3.5005,3.5005,3.4975,3.4975,125
2012-10-29,23:15:00,3.4980,3.4995,3.4965,3.4985,163
2012-10-29,23:20:00,3.4985,3.4995,3.4970,3.4970,66
2012-10-29,23:25:00,3.4970,3.4995,3.4960,3.4985,220
2012-10-29,23:30:00,3.4985,3.4995,3.4950,3.4965,111
2012-10-29,23:35:00,3.4965,3.4985,3.4950,3.4975,116
2012-10-29,23:40:00,3.4975,3.4975,3.4910,3.4925,334
2012-10-29,23:45:00,3.4925,3.4935,3.4910,3.4920,171
2012-10-29,23:50:00,3.4915,3.4930,3.4855,3.4860,616
2012-10-29,23:55:00,3.4855,3.4865,3.4820,3.4830,739
2012-10-30,00:00:00,3.4835,3.4855,3.4820,3.4840,168
2012-10-30,00:05:00,3.4835,3.4850,3.4835,3.4845,142
2012-10-30,00:10:00,3.4835,3.4855,3.4835,3.4855,129
2012-10-30,00:15:00,3.4850,3.4895,3.4850,3.4890,201
2012-10-30,00:20:00,3.4890,3.4910,3.4885,3.4900,154
2012-10-30,00:25:00,3.4895,3.4895,3.4860,3.4870,177
2012-10-30,00:30:00,3.4880,3.4885,3.4860,3.4885,121
2012-10-30,00:35:00,3.4880,3.4885,3.4870,3.4875,96
2012-10-30,00:40:00,3.4885,3.4940,3.4875,3.4910,294
2012-10-30,00:45:00,3.4915,3.4930,3.4910,3.4920,134
2012-10-30,00:50:00,3.4920,3.4950,3.4900,3.4950,236
2012-10-30,00:55:00,3.4950,3.4955,3.4930,3.4950,289
2012-10-30,01:00:00,3.4950,3.4970,3.4935,3.4970,108
2012-10-30,01:05:00,3.4970,3.5045,3.4970,3.5040,222
2012-10-30,01:10:00,3.5040,3.5075,3.5040,3.5055,147
2012-10-30,01:15:00,3.5050,3.5055,3.5010,3.5025,153
2012-10-30,01:20:00,3.5020,3.5030,3.5010,3.5010,104
2012-10-30,01:25:00,3.5015,3.5020,3.5000,3.5010,81
2012-10-30,01:30:00,3.5020,3.5020,3.5000,3.5000,101
2012-10-30,01:35:00,3.5000,3.5005,3.4995,3.5000,31
2012-10-30,01:40:00,3.5000,3.5025,3.4990,3.5005,50
2012-10-30,01:45:00,3.5010,3.5020,3.5005,3.5015,42
2012-10-30,01:50:00,3.5015,3.5015,3.5010,3.5010,38
2012-10-30,01:55:00,3.5015,3.5020,3.5000,3.5020,35
2012-10-30,02:00:00,3.5020,3.5050,3.5015,3.5050,48
2012-10-30,02:05:00,3.5040,3.5040,3.5030,3.5030,4
2012-10-30,02:10:00,3.5035,3.5040,3.5030,3.5040,8
2012-10-30,02:15:00,3.5035,3.5050,3.5035,3.5045,52
2012-10-30,02:20:00,3.5040,3.5050,3.5040,3.5050,16
2012-10-30,02:25:00,3.5055,3.5060,3.5030,3.5030,39
2012-10-30,02:30:00,3.5050,3.5055,3.5035,3.5050,26
2012-10-30,02:35:00,3.5055,3.5055,3.5050,3.5055,9
2012-10-30,02:40:00,3.5050,3.5065,3.5050,3.5055,10
2012-10-30,02:45:00,3.5050,3.5060,3.5050,3.5055,7
2012-10-30,02:50:00,3.5060,3.5065,3.5055,3.5060,5
2012-10-30,02:55:00,3.5060,3.5070,3.5060,3.5070,5
2012-10-30,03:00:00,3.5065,3.5065,3.5050,3.5055,5
2012-10-30,03:05:00,3.5050,3.5060,3.5045,3.5060,10
2012-10-30,03:10:00,3.5045,3.5060,3.5040,3.5040,19
2012-10-30,03:15:00,3.5045,3.5060,3.5035,3.5055,20
2012-10-30,03:20:00,3.5050,3.5060,3.5050,3.5055,10
2012-10-30,03:25:00,3.5065,3.5070,3.5060,3.5065,8
2012-10-30,03:30:00,3.5065,3.5080,3.4945,3.5080,7
2012-10-30,03:35:00,3.5070,3.5070,3.5050,3.5050,33
2012-10-30,03:40:00,3.5050,3.5050,3.5035,3.5035,26
2012-10-30,03:45:00,3.5030,3.5035,3.5025,3.5035,11
2012-10-30,03:50:00,3.5045,3.5060,3.5040,3.5060,19
2012-10-30,03:55:00,3.5050,3.5060,3.5045,3.5045,8
2012-10-30,04:00:00,3.5045,3.5060,3.5045,3.5060,2
2012-10-30,04:05:00,3.5060,3.5065,3.5055,3.5065,5
2012-10-30,04:10:00,3.5060,3.5080,3.5055,3.5055,15
2012-10-30,04:15:00,3.5050,3.5050,3.5050,3.5050,1
2012-10-30,04:20:00,3.5050,3.5050,3.5050,3.5050,2
2012-10-30,04:25:00,3.5055,3.5055,3.5050,3.5055,3
2012-10-30,04:30:00,3.5070,3.5070,3.5065,3.5065,12
2012-10-30,04:35:00,3.5080,3.5090,3.5080,3.5090,11
2012-10-30,04:40:00,3.5085,3.5085,3.5085,3.5085,1
2012-10-30,04:45:00,3.5090,3.5095,3.5080,3.5095,21
2012-10-30,04:55:00,3.5085,3.5085,3.5080,3.5085,15
2012-10-30,05:10:00,3.5085,3.5085,3.5075,3.5080,14
2012-10-30,06:00:00,3.5090,3.5090,3.5040,3.5040,76
2012-10-30,06:05:00,3.5035,3.5045,3.5025,3.5025,60
2012-10-30,06:10:00,3.5030,3.5030,3.5015,3.5015,25
2012-10-30,06:15:00,3.5015,3.5020,3.5010,3.5010,21
2012-10-30,06:20:00,3.5010,3.5015,3.5010,3.5015,12
2012-10-30,06:25:00,3.5015,3.5025,3.4995,3.4995,44
2012-10-30,06:30:00,3.4995,3.4995,3.4995,3.4995,3
2012-10-30,06:35:00,3.4995,3.5000,3.4980,3.4980,31
2012-10-30,06:40:00,3.4985,3.4985,3.4965,3.4975,43
2012-10-30,06:45:00,3.4975,3.4985,3.4975,3.4980,13
2012-10-30,06:50:00,3.4985,3.4990,3.4985,3.4985,50
2012-10-30,06:55:00,3.4985,3.4995,3.4980,3.4980,12
2012-10-30,07:00:00,3.5000,3.5010,3.4925,3.4950,60
2012-10-30,07:05:00,3.4945,3.4945,3.4940,3.4940,7
2012-10-30,07:10:00,3.4940,3.4940,3.4940,3.4940,11
2012-10-30,07:15:00,3.4935,3.4935,3.4925,3.4930,14
2012-10-30,07:20:00,3.4925,3.4935,3.4925,3.4925,43
2012-10-30,07:25:00,3.4925,3.4935,3.4915,3.4920,62
2012-10-30,07:30:00,3.4915,3.4930,3.4915,3.4920,31
2012-10-30,07:35:00,3.4915,3.4930,3.4915,3.4920,26
2012-10-30,07:40:00,3.4920,3.4940,3.4920,3.4935,39
2012-10-30,07:45:00,3.4935,3.4950,3.4935,3.4950,43
2012-10-30,07:50:00,3.4970,3.5000,3.4970,3.4990,17
2012-10-30,07:55:00,3.4985,3.5000,3.4980,3.5000,6
2012-10-30,08:00:00,3.4995,3.5015,3.4995,3.5000,23
2012-10-30,08:05:00,3.5000,3.5000,3.4990,3.4995,5
2012-10-30,08:10:00,3.4990,3.5015,3.4990,3.5015,12
2012-10-30,08:15:00,3.5015,3.5015,3.5015,3.5015,1
2012-10-30,08:20:00,3.5010,3.5020,3.5005,3.5005,7
2012-10-30,08:25:00,3.5015,3.5045,3.5015,3.5040,39
2012-10-30,08:30:00,3.5040,3.5055,3.5040,3.5040,56
2012-10-30,08:35:00,3.5045,3.5045,3.5040,3.5040,11
2012-10-30,08:40:00,3.5030,3.5030,3.5030,3.5030,1
2012-10-30,08:45:00,3.5040,3.5050,3.5040,3.5040,13
2012-10-30,08:50:00,3.5040,3.5055,3.5040,3.5055,9
2012-10-30,08:55:00,3.5055,3.5100,3.5055,3.5085,90
2012-10-30,09:00:00,3.5090,3.5165,3.5085,3.5085,530
2012-10-30,09:05:00,3.5085,3.5125,3.5085,3.5110,126
2012-10-30,09:10:00,3.5110,3.5135,3.5105,3.5135,63
2012-10-30,09:15:00,3.5140,3.5145,3.5120,3.5120,133
2012-10-30,09:20:00,3.5125,3.5150,3.5120,3.5125,108
2012-10-30,09:25:00,3.5125,3.5140,3.5115,3.5125,141
2012-10-30,09:30:00,3.5125,3.5135,3.5105,3.5130,209
2012-10-30,09:35:00,3.5135,3.5135,3.5120,3.5125,53
2012-10-30,09:40:00,3.5120,3.5125,3.5115,3.5125,51
2012-10-30,09:45:00,3.5120,3.5130,3.5120,3.5120,68
2012-10-30,09:50:00,3.5125,3.5125,3.5105,3.5110,76
2012-10-30,09:55:00,3.5105,3.5110,3.5090,3.5100,104
2012-10-30,10:00:00,3.5090,3.5090,3.5060,3.5070,135
2012-10-30,10:05:00,3.5075,3.5110,3.5070,3.5100,87
2012-10-30,10:10:00,3.5095,3.5110,3.5090,3.5100,51
2012-10-30,10:15:00,3.5090,3.5090,3.5080,3.5080,6
2012-10-30,10:20:00,3.5085,3.5090,3.5085,3.5090,25
2012-10-30,10:25:00,3.5095,3.5115,3.5095,3.5115,13
2012-10-30,10:30:00,3.5105,3.5115,3.5100,3.5105,19
2012-10-30,10:35:00,3.5105,3.5130,3.5100,3.5130,43
2012-10-30,10:40:00,3.5130,3.5210,3.5130,3.5180,488
2012-10-30,10:45:00,3.5185,3.5190,3.5170,3.5180,99
2012-10-30,10:50:00,3.5180,3.5180,3.5150,3.5150,30
2012-10-30,10:55:00,3.5160,3.5160,3.5105,3.5115,47
2012-10-30,11:00:00,3.5120,3.5140,3.5105,3.5120,75
2012-10-30,11:05:00,3.5115,3.5130,3.5100,3.5115,76
2012-10-30,11:10:00,3.5115,3.5160,3.5110,3.5135,66
2012-10-30,11:15:00,3.5120,3.5130,3.5115,3.5125,60
2012-10-30,11:20:00,3.5130,3.5140,3.5120,3.5140,33
2012-10-30,11:25:00,3.5140,3.5145,3.5125,3.5125,149
2012-10-30,11:30:00,3.5125,3.5140,3.5125,3.5125,17
2012-10-30,11:35:00,3.5120,3.5120,3.5055,3.5060,226
2012-10-30,11:40:00,3.5065,3.5075,3.5035,3.5070,141
2012-10-30,11:45:00,3.5070,3.5070,3.5040,3.5045,99
2012-10-30,11:50:00,3.5045,3.5050,3.5045,3.5045,7
2012-10-30,11:55:00,3.5050,3.5060,3.5050,3.5055,62
2012-10-30,12:00:00,3.5060,3.5070,3.5060,3.5060,76
2012-10-30,12:05:00,3.5055,3.5060,3.5050,3.5050,9
2012-10-30,12:10:00,3.5055,3.5055,3.5055,3.5055,1
2012-10-30,12:15:00,3.5055,3.5055,3.5055,3.5055,1
2012-10-30,12:20:00,3.5060,3.5060,3.5050,3.5050,7
2012-10-30,12:25:00,3.5050,3.5055,3.5050,3.5050,13
2012-10-30,12:30:00,3.5055,3.5065,3.5050,3.5050,38
2012-10-30,12:35:00,3.5050,3.5055,3.5045,3.5045,18
2012-10-30,12:40:00,3.5040,3.5045,3.5035,3.5035,85
2012-10-30,12:45:00,3.5035,3.5055,3.5035,3.5050,44
2012-10-30,12:50:00,3.5050,3.5050,3.5050,3.5050,14
2012-10-30,12:55:00,3.5050,3.5050,3.5050,3.5050,21
2012-10-30,13:00:00,3.5050,3.5065,3.5045,3.5060,84
2012-10-30,13:05:00,3.5060,3.5065,3.5060,3.5060,39
2012-10-30,13:10:00,3.5060,3.5070,3.5060,3.5070,37
2012-10-30,13:15:00,3.5065,3.5085,3.5065,3.5070,27
2012-10-30,13:20:00,3.5070,3.5070,3.5065,3.5065,37
2012-10-30,13:25:00,3.5060,3.5070,3.5060,3.5060,48
2012-10-30,13:30:00,3.5060,3.5090,3.5055,3.5065,408
2012-10-30,13:35:00,3.5065,3.5070,3.5050,3.5070,55
2012-10-30,13:40:00,3.5080,3.5090,3.5075,3.5075,68
2012-10-30,13:45:00,3.5070,3.5075,3.5060,3.5075,99
2012-10-30,13:50:00,3.5065,3.5090,3.5060,3.5075,68
2012-10-30,13:55:00,3.5070,3.5070,3.5050,3.5055,62
2012-10-30,14:00:00,3.5055,3.5060,3.5040,3.5060,72
2012-10-30,14:05:00,3.5055,3.5060,3.5040,3.5060,48
2012-10-30,14:10:00,3.5055,3.5060,3.5045,3.5045,54
2012-10-30,14:15:00,3.5040,3.5055,3.5040,3.5055,41
2012-10-30,14:20:00,3.5045,3.5070,3.5040,3.5070,89
2012-10-30,14:25:00,3.5070,3.5090,3.5070,3.5075,100
2012-10-30,14:30:00,3.5080,3.5095,3.5075,3.5090,60
2012-10-30,14:35:00,3.5095,3.5145,3.5095,3.5115,163
2012-10-30,14:40:00,3.5115,3.5125,3.5105,3.5110,69
2012-10-30,14:45:00,3.5115,3.5115,3.5100,3.5105,131
2012-10-30,14:50:00,3.5110,3.5110,3.5080,3.5080,72
2012-10-30,14:55:00,3.5080,3.5120,3.5075,3.5115,276
2012-10-30,15:00:00,3.5115,3.5135,3.5115,3.5125,76
2012-10-30,15:05:00,3.5130,3.5180,3.5125,3.5170,99
2012-10-30,15:10:00,3.5165,3.5190,3.5165,3.5185,68
2012-10-30,15:15:00,3.5180,3.5185,3.5130,3.5135,136
2012-10-30,15:20:00,3.5130,3.5130,3.5075,3.5090,174
2012-10-30,15:25:00,3.5090,3.5120,3.5085,3.5100,83
2012-10-30,15:30:00,3.5100,3.5105,3.5055,3.5065,125
2012-10-30,15:35:00,3.5065,3.5070,3.5050,3.5055,55
2012-10-30,15:40:00,3.5055,3.5060,3.5050,3.5060,50
2012-10-30,15:45:00,3.5060,3.5065,3.4995,3.5020,283
2012-10-30,15:50:00,3.5020,3.5075,3.5020,3.5075,99
2012-10-30,15:55:00,3.5075,3.5075,3.5020,3.5020,59
2012-10-30,16:00:00,3.5025,3.5085,3.5020,3.5075,231
2012-10-30,16:05:00,3.5075,3.5125,3.5075,3.5115,141
2012-10-30,16:10:00,3.5120,3.5195,3.5120,3.5185,288
2012-10-30,16:15:00,3.5185,3.5195,3.5135,3.5145,210
2012-10-30,16:20:00,3.5145,3.5160,3.5120,3.5135,107
2012-10-30,16:25:00,3.5135,3.5165,3.5125,3.5130,160
2012-10-30,16:30:00,3.5135,3.5160,3.5120,3.5120,65
2012-10-30,16:35:00,3.5130,3.5135,3.5100,3.5110,71
2012-10-30,16:40:00,3.5110,3.5130,3.5110,3.5120,40
2012-10-30,16:45:00,3.5115,3.5130,3.5100,3.5120,129
2012-10-30,16:50:00,3.5125,3.5140,3.5120,3.5125,54
2012-10-30,16:55:00,3.5115,3.5135,3.5105,3.5125,48
2012-10-30,17:00:00,3.5120,3.5140,3.5095,3.5115,107
2012-10-30,17:05:00,3.5110,3.5120,3.5090,3.5115,75
2012-10-30,17:10:00,3.5110,3.5130,3.5110,3.5125,37
2012-10-30,17:15:00,3.5125,3.5140,3.5125,3.5135,35
2012-10-30,17:20:00,3.5135,3.5135,3.5115,3.5120,52
2012-10-30,17:25:00,3.5115,3.5115,3.5100,3.5115,34
2012-10-30,17:30:00,3.5120,3.5120,3.5080,3.5105,67
2012-10-30,17:35:00,3.5115,3.5150,3.5115,3.5150,35
2012-10-30,17:40:00,3.5150,3.5160,3.5140,3.5145,41
2012-10-30,17:45:00,3.5140,3.5160,3.5130,3.5150,64
2012-10-30,17:50:00,3.5145,3.5155,3.5135,3.5150,41
2012-10-30,17:55:00,3.5150,3.5180,3.5145,3.5175,94
2012-10-30,18:00:00,3.5180,3.5195,3.5180,3.5195,112
2012-10-30,18:05:00,3.5195,3.5195,3.5180,3.5185,180
2012-10-30,18:10:00,3.5185,3.5195,3.5180,3.5185,110
2012-10-30,18:15:00,3.5185,3.5185,3.5150,3.5165,124
2012-10-30,18:20:00,3.5160,3.5160,3.5150,3.5160,66
2012-10-30,18:25:00,3.5160,3.5185,3.5160,3.5185,79
2012-10-30,18:30:00,3.5180,3.5250,3.5175,3.5240,416
2012-10-30,18:35:00,3.5235,3.5270,3.5230,3.5265,223
2012-10-30,18:40:00,3.5270,3.5275,3.5240,3.5260,112
2012-10-30,18:45:00,3.5265,3.5300,3.5260,3.5290,249
2012-10-30,18:50:00,3.5285,3.5290,3.5260,3.5265,51
2012-10-30,18:55:00,3.5270,3.5280,3.5255,3.5255,81
2012-10-30,19:00:00,3.5255,3.5320,3.5255,3.5305,342
2012-10-30,19:05:00,3.5305,3.5325,3.5285,3.5290,111
2012-10-30,19:10:00,3.5295,3.5300,3.5275,3.5275,71
2012-10-30,19:15:00,3.5275,3.5300,3.5275,3.5285,73
2012-10-30,19:20:00,3.5285,3.5310,3.5280,3.5305,84
2012-10-30,19:25:00,3.5305,3.5310,3.5280,3.5280,78
2012-10-30,19:30:00,3.5275,3.5285,3.5250,3.5250,81
2012-10-30,19:35:00,3.5250,3.5260,3.5230,3.5235,105
2012-10-30,19:40:00,3.5235,3.5250,3.5225,3.5240,143
2012-10-30,19:45:00,3.5230,3.5265,3.5220,3.5255,73
2012-10-30,19:50:00,3.5255,3.5260,3.5235,3.5240,51
2012-10-30,19:55:00,3.5235,3.5245,3.5220,3.5220,120
2012-10-30,20:00:00,3.5220,3.5220,3.5200,3.5200,96
2012-10-30,20:05:00,3.5200,3.5205,3.5180,3.5190,96
2012-10-30,20:10:00,3.5190,3.5205,3.5170,3.5195,302
2012-10-30,20:15:00,3.5200,3.5205,3.5145,3.5150,285
2012-10-30,20:20:00,3.5150,3.5165,3.5140,3.5150,242
2012-10-30,20:25:00,3.5150,3.5150,3.5130,3.5145,211
2012-10-30,20:30:00,3.5140,3.5200,3.5115,3.5190,573
2012-10-30,20:35:00,3.5200,3.5215,3.5140,3.5140,561
2012-10-30,20:40:00,3.5145,3.5190,3.5145,3.5185,336
2012-10-30,20:45:00,3.5185,3.5185,3.5135,3.5140,239
2012-10-30,20:50:00,3.5145,3.5170,3.5130,3.5160,93
2012-10-30,20:55:00,3.5160,3.5170,3.5150,3.5160,111
2012-10-30,21:00:00,3.5155,3.5155,3.5125,3.5135,254
2012-10-30,21:05:00,3.5140,3.5160,3.5110,3.5120,259
2012-10-30,21:10:00,3.5120,3.5120,3.5090,3.5100,226
2012-10-30,21:15:00,3.5105,3.5105,3.5085,3.5090,345
2012-10-30,21:20:00,3.5085,3.5090,3.5060,3.5060,353
2012-10-30,21:25:00,3.5065,3.5100,3.5060,3.5095,157
2012-10-30,21:30:00,3.5095,3.5110,3.5060,3.5075,137
2012-10-30,21:35:00,3.5075,3.5085,3.5070,3.5075,80
2012-10-30,21:40:00,3.5070,3.5070,3.5045,3.5065,286
2012-10-30,21:45:00,3.5065,3.5115,3.5065,3.5110,232
2012-10-30,21:50:00,3.5100,3.5115,3.5100,3.5110,64
2012-10-30,21:55:00,3.5110,3.5150,3.5105,3.5115,161
2012-10-30,22:00:00,3.5120,3.5150,3.5110,3.5130,134
2012-10-30,22:05:00,3.5130,3.5145,3.5125,3.5125,81
2012-10-30,22:10:00,3.5120,3.5140,3.5120,3.5120,75
2012-10-30,22:15:00,3.5125,3.5125,3.5085,3.5100,136
2012-10-30,22:20:00,3.5100,3.5100,3.5080,3.5085,49
2012-10-30,22:25:00,3.5085,3.5100,3.5085,3.5095,75
2012-10-30,22:30:00,3.5095,3.5095,3.5065,3.5065,61
2012-10-30,22:35:00,3.5065,3.5070,3.5060,3.5065,100
2012-10-30,22:40:00,3.5065,3.5065,3.5055,3.5060,69
2012-10-30,22:45:00,3.5060,3.5100,3.5055,3.5085,214
2012-10-30,22:50:00,3.5085,3.5090,3.5070,3.5080,162
2012-10-30,22:55:00,3.5090,3.5090,3.5075,3.5075,49
2012-10-30,23:00:00,3.5075,3.5090,3.5070,3.5080,68
2012-10-30,23:05:00,3.5085,3.5090,3.5035,3.5035,169
2012-10-30,23:10:00,3.5035,3.5085,3.5035,3.5075,147
2012-10-30,23:15:00,3.5075,3.5110,3.5075,3.5110,131
2012-10-30,23:20:00,3.5115,3.5175,3.5115,3.5125,258
2012-10-30,23:25:00,3.5130,3.5155,3.5125,3.5145,57
2012-10-30,23:30:00,3.5140,3.5140,3.5135,3.5135,84
2012-10-30,23:35:00,3.5135,3.5140,3.5125,3.5125,69
2012-10-30,23:40:00,3.5125,3.5125,3.5115,3.5120,28
2012-10-30,23:45:00,3.5120,3.5120,3.5100,3.5115,99
2012-10-30,23:50:00,3.5110,3.5110,3.5105,3.5105,49
2012-10-30,23:55:00,3.5095,3.5105,3.5085,3.5100,91
2012-10-31,00:00:00,3.5100,3.5105,3.5080,3.5080,105
2012-10-31,00:05:00,3.5085,3.5090,3.5075,3.5090,28
2012-10-31,00:10:00,3.5095,3.5125,3.5095,3.5115,77
2012-10-31,00:15:00,3.5115,3.5135,3.5110,3.5120,63
2012-10-31,00:20:00,3.5120,3.5135,3.5120,3.5125,28
2012-10-31,00:25:00,3.5120,3.5140,3.5120,3.5135,68
2012-10-31,00:30:00,3.5130,3.5135,3.5120,3.5130,72
2012-10-31,00:35:00,3.5130,3.5135,3.5110,3.5110,52
2012-10-31,00:40:00,3.5105,3.5110,3.5085,3.5105,144
2012-10-31,00:45:00,3.5100,3.5105,3.5090,3.5090,146
2012-10-31,00:50:00,3.5090,3.5090,3.5050,3.5075,348
2012-10-31,00:55:00,3.5075,3.5080,3.5035,3.5065,571
2012-10-31,01:00:00,3.5065,3.5070,3.5055,3.5065,144
2012-10-31,01:05:00,3.5065,3.5085,3.5060,3.5065,61
2012-10-31,01:10:00,3.5065,3.5070,3.5055,3.5060,37
2012-10-31,01:15:00,3.5065,3.5075,3.5060,3.5075,18
2012-10-31,01:20:00,3.5075,3.5080,3.5055,3.5060,136
2012-10-31,01:25:00,3.5055,3.5090,3.5050,3.5085,77
2012-10-31,01:30:00,3.5080,3.5085,3.5060,3.5070,46
2012-10-31,01:35:00,3.5060,3.5095,3.5060,3.5085,80
2012-10-31,01:40:00,3.5090,3.5095,3.5075,3.5075,29
2012-10-31,01:45:00,3.5075,3.5085,3.5075,3.5080,25
2012-10-31,01:50:00,3.5070,3.5095,3.5070,3.5085,19
2012-10-31,01:55:00,3.5085,3.5095,3.5085,3.5090,23
2012-10-31,02:00:00,3.5090,3.5095,3.5085,3.5090,16
2012-10-31,02:05:00,3.5085,3.5100,3.5080,3.5100,14
2012-10-31,02:10:00,3.5100,3.5100,3.5085,3.5100,12
2012-10-31,02:15:00,3.5095,3.5095,3.5090,3.5090,19
2012-10-31,02:20:00,3.5105,3.5105,3.5095,3.5095,5
2012-10-31,02:25:00,3.5110,3.5110,3.5100,3.5110,5
2012-10-31,02:30:00,3.5100,3.5110,3.5100,3.5100,8
2012-10-31,02:35:00,3.5100,3.5110,3.5095,3.5110,40
2012-10-31,02:40:00,3.5095,3.5120,3.5095,3.5115,29
2012-10-31,02:45:00,3.5110,3.5115,3.5110,3.5110,8
2012-10-31,02:50:00,3.5110,3.5130,3.5110,3.5120,20
2012-10-31,02:55:00,3.5120,3.5120,3.5115,3.5120,8
2012-10-31,03:00:00,3.5115,3.5115,3.5110,3.5110,6
2012-10-31,03:05:00,3.5110,3.5115,3.5105,3.5115,6
2012-10-31,03:10:00,3.5105,3.5105,3.5105,3.5105,5
2012-10-31,03:15:00,3.5105,3.5115,3.5100,3.5100,11
2012-10-31,03:20:00,3.5100,3.5110,3.5100,3.5100,9
2012-10-31,03:25:00,3.5095,3.5100,3.5090,3.5090,15
2012-10-31,03:30:00,3.5090,3.5110,3.5060,3.5090,11
2012-10-31,03:35:00,3.5085,3.5110,3.5085,3.5095,18
2012-10-31,03:40:00,3.5095,3.5100,3.5090,3.5100,16
2012-10-31,03:45:00,3.5095,3.5095,3.5090,3.5090,5
2012-10-31,03:50:00,3.5090,3.5115,3.5090,3.5110,12
2012-10-31,03:55:00,3.5095,3.5095,3.5085,3.5085,11
2012-10-31,04:00:00,3.5100,3.5100,3.5085,3.5090,6
2012-10-31,04:05:00,3.5100,3.5100,3.5090,3.5090,4
2012-10-31,04:10:00,3.5080,3.5085,3.5080,3.5085,3
2012-10-31,04:15:00,3.5090,3.5090,3.5090,3.5090,2
2012-10-31,04:20:00,3.5085,3.5085,3.5085,3.5085,7
2012-10-31,04:25:00,3.5085,3.5085,3.5085,3.5085,2
2012-10-31,04:30:00,3.5085,3.5090,3.5085,3.5090,4
2012-10-31,04:40:00,3.5085,3.5090,3.5085,3.5090,3
2012-10-31,04:45:00,3.5080,3.5080,3.5080,3.5080,4
2012-10-31,04:55:00,3.5075,3.5075,3.5075,3.5075,4
2012-10-31,05:00:00,3.5070,3.5075,3.5070,3.5075,2
2012-10-31,05:05:00,3.5075,3.5100,3.5075,3.5100,19
2012-10-31,05:10:00,3.5115,3.5125,3.5075,3.5075,32
2012-10-31,06:00:00,3.5085,3.5100,3.5040,3.5060,31
2012-10-31,06:05:00,3.5075,3.5100,3.5075,3.5100,8
2012-10-31,06:10:00,3.5105,3.5105,3.5100,3.5100,4
2012-10-31,06:15:00,3.5100,3.5100,3.5100,3.5100,4
2012-10-31,06:20:00,3.5110,3.5110,3.5105,3.5105,4
2012-10-31,06:25:00,3.5110,3.5120,3.5110,3.5110,13
2012-10-31,06:35:00,3.5115,3.5115,3.5100,3.5100,12
2012-10-31,06:40:00,3.5110,3.5110,3.5110,3.5110,1
2012-10-31,06:45:00,3.5110,3.5120,3.5110,3.5120,31
2012-10-31,06:50:00,3.5130,3.5140,3.5130,3.5140,7
2012-10-31,06:55:00,3.5140,3.5140,3.5140,3.5140,2
2012-10-31,07:00:00,3.5140,3.5140,3.5140,3.5140,3
2012-10-31,07:05:00,3.5125,3.5125,3.5120,3.5120,12
2012-10-31,07:10:00,3.5120,3.5120,3.5120,3.5120,1
2012-10-31,07:25:00,3.5110,3.5110,3.5110,3.5110,1
2012-10-31,07:30:00,3.5125,3.5140,3.5125,3.5140,15
2012-10-31,07:35:00,3.5140,3.5140,3.5125,3.5125,4
2012-10-31,07:40:00,3.5130,3.5130,3.5130,3.5130,1
2012-10-31,07:45:00,3.5115,3.5140,3.5115,3.5140,5
2012-10-31,07:50:00,3.5145,3.5155,3.5135,3.5150,9
2012-10-31,07:55:00,3.5155,3.5155,3.5145,3.5145,19
2012-10-31,08:00:00,3.5135,3.5160,3.5135,3.5150,36
2012-10-31,08:05:00,3.5140,3.5140,3.5140,3.5140,1
2012-10-31,08:10:00,3.5130,3.5130,3.5120,3.5120,10
2012-10-31,08:15:00,3.5115,3.5120,3.5115,3.5115,3
2012-10-31,08:20:00,3.5120,3.5125,3.5110,3.5115,11
2012-10-31,08:25:00,3.5115,3.5115,3.5090,3.5110,30
2012-10-31,08:30:00,3.5120,3.5120,3.5100,3.5105,16
2012-10-31,08:40:00,3.5110,3.5125,3.5110,3.5125,24
2012-10-31,08:45:00,3.5125,3.5160,3.5125,3.5160,33
2012-10-31,08:50:00,3.5160,3.5175,3.5140,3.5145,57
2012-10-31,08:55:00,3.5145,3.5145,3.5125,3.5135,57
2012-10-31,09:00:00,3.5130,3.5180,3.5125,3.5165,153
2012-10-31,09:05:00,3.5165,3.5200,3.5150,3.5200,220
2012-10-31,09:10:00,3.5205,3.5220,3.5185,3.5185,247
2012-10-31,09:15:00,3.5185,3.5205,3.5185,3.5200,149
2012-10-31,09:20:00,3.5200,3.5215,3.5185,3.5210,238
2012-10-31,09:25:00,3.5210,3.5245,3.5200,3.5235,170
2012-10-31,09:30:00,3.5230,3.5240,3.5210,3.5210,64
2012-10-31,09:35:00,3.5210,3.5265,3.5210,3.5220,197
2012-10-31,09:40:00,3.5210,3.5235,3.5210,3.5225,123
2012-10-31,09:45:00,3.5230,3.5230,3.5195,3.5215,55
2012-10-31,09:50:00,3.5215,3.5250,3.5215,3.5245,100
2012-10-31,09:55:00,3.5240,3.5250,3.5230,3.5230,102
2012-10-31,10:00:00,3.5235,3.5250,3.5225,3.5240,211
2012-10-31,10:05:00,3.5245,3.5255,3.5240,3.5250,79
2012-10-31,10:10:00,3.5250,3.5255,3.5245,3.5245,54
2012-10-31,10:15:00,3.5250,3.5250,3.5240,3.5240,16
2012-10-31,10:20:00,3.5250,3.5270,3.5240,3.5255,86
2012-10-31,10:25:00,3.5250,3.5255,3.5245,3.5250,44
2012-10-31,10:30:00,3.5255,3.5270,3.5250,3.5260,56
2012-10-31,10:35:00,3.5260,3.5275,3.5260,3.5270,29
2012-10-31,10:40:00,3.5275,3.5300,3.5275,3.5300,240
2012-10-31,10:45:00,3.5300,3.5325,3.5300,3.5310,264
2012-10-31,10:50:00,3.5310,3.5325,3.5290,3.5325,104
2012-10-31,10:55:00,3.5325,3.5350,3.5325,3.5350,187
2012-10-31,11:00:00,3.5350,3.5400,3.5325,3.5380,544
2012-10-31,11:05:00,3.5380,3.5395,3.5360,3.5360,306
2012-10-31,11:10:00,3.5360,3.5365,3.5325,3.5330,298
2012-10-31,11:15:00,3.5330,3.5350,3.5325,3.5350,204
2012-10-31,11:20:00,3.5345,3.5360,3.5330,3.5330,177
2012-10-31,11:25:00,3.5330,3.5350,3.5330,3.5350,56
2012-10-31,11:30:00,3.5345,3.5350,3.5330,3.5335,31
2012-10-31,11:35:00,3.5340,3.5345,3.5340,3.5340,24
2012-10-31,11:40:00,3.5340,3.5345,3.5325,3.5335,24
2012-10-31,11:45:00,3.5335,3.5335,3.5330,3.5330,8
2012-10-31,11:50:00,3.5335,3.5340,3.5325,3.5335,53
2012-10-31,11:55:00,3.5335,3.5335,3.5325,3.5325,39
2012-10-31,12:00:00,3.5325,3.5325,3.5310,3.5310,84
2012-10-31,12:05:00,3.5315,3.5315,3.5310,3.5310,34
2012-10-31,12:10:00,3.5310,3.5315,3.5305,3.5310,67
2012-10-31,12:15:00,3.5315,3.5315,3.5310,3.5310,43
2012-10-31,12:20:00,3.5305,3.5310,3.5300,3.5310,59
2012-10-31,12:25:00,3.5310,3.5315,3.5305,3.5310,49
2012-10-31,12:30:00,3.5315,3.5320,3.5300,3.5305,140
2012-10-31,12:35:00,3.5305,3.5310,3.5295,3.5305,94
2012-10-31,12:40:00,3.5305,3.5320,3.5305,3.5320,45
2012-10-31,12:45:00,3.5320,3.5330,3.5310,3.5310,51
2012-10-31,12:50:00,3.5315,3.5320,3.5310,3.5320,16
2012-10-31,12:55:00,3.5325,3.5330,3.5315,3.5320,9
2012-10-31,13:00:00,3.5325,3.5350,3.5325,3.5330,44
2012-10-31,13:05:00,3.5325,3.5330,3.5320,3.5325,18
2012-10-31,13:10:00,3.5325,3.5325,3.5315,3.5315,17
2012-10-31,13:15:00,3.5315,3.5325,3.5315,3.5325,15
2012-10-31,13:20:00,3.5325,3.5330,3.5325,3.5325,10
2012-10-31,13:25:00,3.5320,3.5320,3.5310,3.5315,21
2012-10-31,13:30:00,3.5320,3.5340,3.5315,3.5330,106
2012-10-31,13:35:00,3.5335,3.5360,3.5335,3.5360,81
2012-10-31,13:40:00,3.5355,3.5370,3.5350,3.5370,104
2012-10-31,13:45:00,3.5375,3.5395,3.5370,3.5385,113
2012-10-31,13:50:00,3.5380,3.5385,3.5335,3.5335,114
2012-10-31,13:55:00,3.5335,3.5335,3.5305,3.5310,228
2012-10-31,14:00:00,3.5310,3.5310,3.5270,3.5305,342
2012-10-31,14:05:00,3.5305,3.5310,3.5295,3.5300,88
2012-10-31,14:10:00,3.5300,3.5335,3.5300,3.5330,48
2012-10-31,14:15:00,3.5330,3.5360,3.5325,3.5345,71
2012-10-31,14:20:00,3.5340,3.5355,3.5335,3.5355,72
2012-10-31,14:25:00,3.5360,3.5360,3.5340,3.5340,53
2012-10-31,14:30:00,3.5335,3.5335,3.5315,3.5325,71
2012-10-31,14:35:00,3.5330,3.5340,3.5325,3.5325,27
2012-10-31,14:40:00,3.5325,3.5335,3.5315,3.5335,53
2012-10-31,14:45:00,3.5335,3.5340,3.5300,3.5320,178
2012-10-31,14:50:00,3.5310,3.5355,3.5310,3.5355,65
2012-10-31,14:55:00,3.5355,3.5360,3.5335,3.5355,155
2012-10-31,15:00:00,3.5355,3.5355,3.5330,3.5350,110
2012-10-31,15:05:00,3.5345,3.5390,3.5340,3.5390,224
2012-10-31,15:10:00,3.5390,3.5400,3.5370,3.5375,117
2012-10-31,15:15:00,3.5370,3.5370,3.5340,3.5360,77
2012-10-31,15:20:00,3.5355,3.5400,3.5355,3.5400,84
2012-10-31,15:25:00,3.5400,3.5440,3.5400,3.5435,232
2012-10-31,15:30:00,3.5440,3.5495,3.5440,3.5455,315
2012-10-31,15:35:00,3.5455,3.5475,3.5450,3.5465,82
2012-10-31,15:40:00,3.5475,3.5475,3.5435,3.5450,133
2012-10-31,15:45:00,3.5450,3.5465,3.5425,3.5430,113
2012-10-31,15:50:00,3.5435,3.5470,3.5425,3.5470,167
2012-10-31,15:55:00,3.5470,3.5470,3.5430,3.5430,102
2012-10-31,16:00:00,3.5430,3.5485,3.5430,3.5485,194
2012-10-31,16:05:00,3.5480,3.5490,3.5455,3.5490,137
2012-10-31,16:10:00,3.5490,3.5540,3.5490,3.5530,521
2012-10-31,16:15:00,3.5530,3.5550,3.5530,3.5535,293
2012-10-31,16:20:00,3.5540,3.5540,3.5475,3.5485,143
2012-10-31,16:25:00,3.5485,3.5520,3.5485,3.5495,140
2012-10-31,16:30:00,3.5500,3.5520,3.5470,3.5490,117
2012-10-31,16:35:00,3.5490,3.5510,3.5475,3.5490,164
2012-10-31,16:40:00,3.5485,3.5495,3.5455,3.5470,125
2012-10-31,16:45:00,3.5470,3.5485,3.5465,3.5470,62
2012-10-31,16:50:00,3.5465,3.5475,3.5465,3.5465,23
2012-10-31,16:55:00,3.5465,3.5465,3.5435,3.5455,85
2012-10-31,17:00:00,3.5455,3.5460,3.5420,3.5435,107
2012-10-31,17:05:00,3.5430,3.5465,3.5430,3.5450,91
2012-10-31,17:10:00,3.5450,3.5465,3.5445,3.5460,121
2012-10-31,17:15:00,3.5460,3.5480,3.5460,3.5470,127
2012-10-31,17:20:00,3.5465,3.5475,3.5460,3.5475,60
2012-10-31,17:25:00,3.5480,3.5480,3.5460,3.5470,87
2012-10-31,17:30:00,3.5470,3.5475,3.5455,3.5455,58
2012-10-31,17:35:00,3.5460,3.5500,3.5455,3.5500,130
2012-10-31,17:40:00,3.5500,3.5500,3.5460,3.5475,89
2012-10-31,17:45:00,3.5470,3.5475,3.5460,3.5465,58
2012-10-31,17:50:00,3.5460,3.5475,3.5455,3.5460,31
2012-10-31,17:55:00,3.5470,3.5490,3.5465,3.5480,172
2012-10-31,18:00:00,3.5480,3.5490,3.5455,3.5485,135
2012-10-31,18:05:00,3.5485,3.5485,3.5450,3.5455,107
2012-10-31,18:10:00,3.5450,3.5475,3.5450,3.5475,34
2012-10-31,18:15:00,3.5470,3.5470,3.5435,3.5440,209
2012-10-31,18:20:00,3.5440,3.5445,3.5425,3.5425,56
2012-10-31,18:25:00,3.5425,3.5430,3.5420,3.5420,92
2012-10-31,18:30:00,3.5420,3.5430,3.5385,3.5400,288
2012-10-31,18:35:00,3.5405,3.5435,3.5400,3.5405,258
2012-10-31,18:40:00,3.5400,3.5440,3.5395,3.5435,386
2012-10-31,18:45:00,3.5435,3.5470,3.5425,3.5465,157
2012-10-31,18:50:00,3.5465,3.5475,3.5430,3.5445,82
2012-10-31,18:55:00,3.5450,3.5460,3.5440,3.5440,34
2012-10-31,19:00:00,3.5445,3.5455,3.5420,3.5430,61
2012-10-31,19:05:00,3.5425,3.5460,3.5425,3.5455,65
2012-10-31,19:10:00,3.5455,3.5460,3.5445,3.5455,179
2012-10-31,19:15:00,3.5460,3.5485,3.5455,3.5470,60
2012-10-31,19:20:00,3.5465,3.5475,3.5460,3.5465,47
2012-10-31,19:25:00,3.5460,3.5475,3.5450,3.5470,153
2012-10-31,19:30:00,3.5470,3.5480,3.5460,3.5475,93
2012-10-31,19:35:00,3.5475,3.5480,3.5460,3.5470,76
2012-10-31,19:40:00,3.5475,3.5480,3.5455,3.5465,77
2012-10-31,19:45:00,3.5455,3.5465,3.5450,3.5460,60
2012-10-31,19:50:00,3.5460,3.5470,3.5455,3.5460,42
2012-10-31,19:55:00,3.5460,3.5465,3.5455,3.5460,25
2012-10-31,20:00:00,3.5465,3.5470,3.5450,3.5460,85
2012-10-31,20:05:00,3.5460,3.5460,3.5410,3.5425,343
2012-10-31,20:10:00,3.5420,3.5425,3.5400,3.5425,235
2012-10-31,20:15:00,3.5425,3.5440,3.5420,3.5420,140
2012-10-31,20:20:00,3.5425,3.5430,3.5405,3.5415,168
2012-10-31,20:25:00,3.5420,3.5510,3.5410,3.5470,593
2012-10-31,20:30:00,3.5475,3.5500,3.5465,3.5480,198
2012-10-31,20:35:00,3.5480,3.5490,3.5470,3.5475,94
2012-10-31,20:40:00,3.5470,3.5485,3.5465,3.5480,186
2012-10-31,20:45:00,3.5480,3.5595,3.5480,3.5575,1393
2012-10-31,20:50:00,3.5575,3.5580,3.5530,3.5540,319
2012-10-31,20:55:00,3.5545,3.5555,3.5450,3.5480,474
2012-10-31,21:00:00,3.5475,3.5480,3.5400,3.5420,633
2012-10-31,21:05:00,3.5425,3.5430,3.5415,3.5420,140
2012-10-31,21:10:00,3.5415,3.5435,3.5400,3.5410,199
2012-10-31,21:15:00,3.5410,3.5430,3.5400,3.5430,248
2012-10-31,21:20:00,3.5430,3.5445,3.5375,3.5375,361
2012-10-31,21:25:00,3.5375,3.5390,3.5365,3.5375,276
2012-10-31,21:30:00,3.5380,3.5395,3.5360,3.5385,450
2012-10-31,21:35:00,3.5385,3.5420,3.5380,3.5395,194
2012-10-31,21:40:00,3.5395,3.5415,3.5370,3.5375,235
2012-10-31,21:45:00,3.5375,3.5400,3.5345,3.5385,455
2012-10-31,21:50:00,3.5385,3.5410,3.5355,3.5355,322
2012-10-31,21:55:00,3.5355,3.5365,3.5335,3.5350,376
2012-10-31,22:00:00,3.5350,3.5370,3.5340,3.5360,218
2012-10-31,22:05:00,3.5360,3.5365,3.5325,3.5340,454
2012-10-31,22:10:00,3.5340,3.5345,3.5300,3.5305,404
2012-10-31,22:15:00,3.5305,3.5325,3.5300,3.5300,226
2012-10-31,22:20:00,3.5300,3.5325,3.5280,3.5320,493
2012-10-31,22:25:00,3.5330,3.5370,3.5325,3.5355,413
2012-10-31,22:30:00,3.5350,3.5360,3.5290,3.5295,343
2012-10-31,22:35:00,3.5295,3.5310,3.5275,3.5295,290
2012-10-31,22:40:00,3.5295,3.5300,3.5215,3.5220,1193
2012-10-31,22:45:00,3.5225,3.5255,3.5215,3.5255,428
2012-10-31,22:50:00,3.5250,3.5270,3.5230,3.5270,374
2012-10-31,22:55:00,3.5270,3.5270,3.5240,3.5265,133
2012-10-31,23:00:00,3.5265,3.5265,3.5205,3.5205,388
2012-10-31,23:05:00,3.5210,3.5225,3.5205,3.5220,349
2012-10-31,23:10:00,3.5225,3.5270,3.5220,3.5265,207
2012-10-31,23:15:00,3.5265,3.5400,3.5265,3.5385,1398
2012-10-31,23:20:00,3.5385,3.5385,3.5340,3.5345,350
2012-10-31,23:25:00,3.5350,3.5375,3.5350,3.5365,294
2012-10-31,23:30:00,3.5370,3.5410,3.5340,3.5360,403
2012-10-31,23:35:00,3.5360,3.5360,3.5320,3.5330,189
2012-10-31,23:40:00,3.5335,3.5340,3.5310,3.5315,170
2012-10-31,23:45:00,3.5315,3.5320,3.5225,3.5230,423
2012-10-31,23:50:00,3.5230,3.5265,3.5220,3.5250,264
2012-10-31,23:55:00,3.5250,3.5260,3.5225,3.5235,266
2012-11-01,00:00:00,3.5240,3.5255,3.5170,3.5210,1050
2012-11-01,00:05:00,3.5215,3.5245,3.5190,3.5210,359
2012-11-01,00:10:00,3.5210,3.5235,3.5200,3.5235,236
2012-11-01,00:15:00,3.5240,3.5240,3.5195,3.5205,286
2012-11-01,00:20:00,3.5205,3.5210,3.5190,3.5200,237
2012-11-01,00:25:00,3.5195,3.5215,3.5180,3.5190,253
2012-11-01,00:30:00,3.5190,3.5205,3.5175,3.5180,272
2012-11-01,00:35:00,3.5185,3.5205,3.5180,3.5200,123
2012-11-01,00:40:00,3.5195,3.5205,3.5170,3.5180,417
2012-11-01,00:45:00,3.5180,3.5195,3.5150,3.5180,459
2012-11-01,00:50:00,3.5185,3.5210,3.5180,3.5190,423
2012-11-01,00:55:00,3.5190,3.5220,3.5145,3.5165,2039
2012-11-01,01:00:00,3.5165,3.5175,3.5150,3.5150,555
2012-11-01,01:05:00,3.5150,3.5160,3.5135,3.5140,226
2012-11-01,01:10:00,3.5135,3.5140,3.5105,3.5130,303
2012-11-01,01:15:00,3.5125,3.5150,3.5115,3.5125,215
2012-11-01,01:20:00,3.5125,3.5130,3.5105,3.5115,294
2012-11-01,01:25:00,3.5120,3.5130,3.5100,3.5110,246
2012-11-01,01:30:00,3.5110,3.5115,3.5100,3.5115,193
2012-11-01,01:35:00,3.5110,3.5130,3.5105,3.5110,165
2012-11-01,01:40:00,3.5110,3.5115,3.5100,3.5115,386
2012-11-01,01:45:00,3.5110,3.5115,3.5105,3.5110,80
2012-11-01,01:50:00,3.5105,3.5110,3.5080,3.5090,129
2012-11-01,01:55:00,3.5090,3.5145,3.5085,3.5120,288
2012-11-01,02:00:00,3.5120,3.5140,3.5110,3.5135,101
2012-11-01,02:05:00,3.5140,3.5140,3.5125,3.5130,54
2012-11-01,02:10:00,3.5140,3.5160,3.5140,3.5155,88
2012-11-01,02:15:00,3.5155,3.5170,3.5150,3.5170,58
2012-11-01,02:20:00,3.5170,3.5175,3.5155,3.5155,68
2012-11-01,02:25:00,3.5165,3.5170,3.5140,3.5150,48
2012-11-01,02:30:00,3.5155,3.5165,3.5140,3.5150,55
2012-11-01,02:35:00,3.5145,3.5155,3.5135,3.5155,34
2012-11-01,02:40:00,3.5150,3.5165,3.5145,3.5165,89
2012-11-01,02:45:00,3.5160,3.5170,3.5155,3.5155,24
2012-11-01,02:50:00,3.5160,3.5165,3.5150,3.5150,44
2012-11-01,02:55:00,3.5150,3.5155,3.5135,3.5145,35
2012-11-01,03:00:00,3.5145,3.5170,3.5130,3.5150,100
2012-11-01,03:05:00,3.5170,3.5200,3.5165,3.5195,98
2012-11-01,03:10:00,3.5195,3.5230,3.5175,3.5210,144
2012-11-01,03:15:00,3.5210,3.5235,3.5210,3.5230,27
2012-11-01,03:20:00,3.5230,3.5230,3.5205,3.5220,27
2012-11-01,03:25:00,3.5205,3.5230,3.5205,3.5230,11
2012-11-01,03:30:00,3.5215,3.5225,3.5175,3.5215,76
2012-11-01,03:35:00,3.5220,3.5230,3.5215,3.5225,32
2012-11-01,03:40:00,3.5225,3.5230,3.5205,3.5225,38
2012-11-01,03:45:00,3.5210,3.5220,3.5210,3.5220,22
2012-11-01,03:50:00,3.5220,3.5230,3.5210,3.5215,34
2012-11-01,03:55:00,3.5220,3.5220,3.5205,3.5210,31
2012-11-01,04:00:00,3.5220,3.5225,3.5180,3.5180,89
2012-11-01,04:05:00,3.5180,3.5190,3.5160,3.5170,47
2012-11-01,04:10:00,3.5175,3.5180,3.5165,3.5175,6
2012-11-01,04:15:00,3.5170,3.5170,3.5150,3.5150,15
2012-11-01,04:20:00,3.5150,3.5150,3.5145,3.5145,3
2012-11-01,04:25:00,3.5150,3.5160,3.5145,3.5150,27
2012-11-01,04:30:00,3.5160,3.5165,3.5150,3.5150,3
2012-11-01,04:35:00,3.5150,3.5160,3.5145,3.5145,11
2012-11-01,04:40:00,3.5160,3.5165,3.5150,3.5165,8
2012-11-01,04:45:00,3.5160,3.5175,3.5160,3.5160,3
2012-11-01,04:50:00,3.5155,3.5170,3.5155,3.5170,4
2012-11-01,04:55:00,3.5155,3.5155,3.5155,3.5155,2
2012-11-01,05:00:00,3.5170,3.5180,3.5155,3.5165,12
2012-11-01,05:05:00,3.5160,3.5160,3.5140,3.5140,18
2012-11-01,05:10:00,3.5145,3.5150,3.5120,3.5120,21
2012-11-01,06:00:00,3.5135,3.5150,3.5120,3.5130,58
2012-11-01,06:05:00,3.5150,3.5150,3.5135,3.5140,8
2012-11-01,06:10:00,3.5150,3.5165,3.5150,3.5160,10
2012-11-01,06:15:00,3.5150,3.5165,3.5150,3.5160,8
2012-11-01,06:20:00,3.5165,3.5180,3.5155,3.5155,9
2012-11-01,06:25:00,3.5160,3.5160,3.5160,3.5160,1
2012-11-01,06:30:00,3.5160,3.5170,3.5160,3.5165,13
2012-11-01,06:40:00,3.5180,3.5180,3.5175,3.5180,12
2012-11-01,06:45:00,3.5170,3.5185,3.5170,3.5185,3
2012-11-01,06:50:00,3.5185,3.5185,3.5185,3.5185,4
2012-11-01,06:55:00,3.5180,3.5190,3.5175,3.5175,16
2012-11-01,07:00:00,3.5180,3.5180,3.5175,3.5180,9
2012-11-01,07:05:00,3.5180,3.5190,3.5180,3.5190,9
2012-11-01,07:10:00,3.5195,3.5200,3.5185,3.5200,14
2012-11-01,07:15:00,3.5200,3.5200,3.5200,3.5200,3
2012-11-01,07:20:00,3.5180,3.5190,3.5180,3.5190,25
2012-11-01,07:25:00,3.5190,3.5190,3.5170,3.5170,69
2012-11-01,07:30:00,3.5165,3.5165,3.5150,3.5160,14
2012-11-01,07:35:00,3.5160,3.5175,3.5160,3.5170,29
2012-11-01,07:40:00,3.5175,3.5175,3.5175,3.5175,20
2012-11-01,07:45:00,3.5175,3.5175,3.5175,3.5175,11
2012-11-01,07:50:00,3.5190,3.5195,3.5185,3.5195,28
2012-11-01,07:55:00,3.5190,3.5190,3.5190,3.5190,8
2012-11-01,08:00:00,3.5195,3.5210,3.5195,3.5210,53
2012-11-01,08:05:00,3.5205,3.5210,3.5195,3.5200,51
2012-11-01,08:10:00,3.5205,3.5205,3.5200,3.5205,19
2012-11-01,08:15:00,3.5215,3.5215,3.5215,3.5215,3
2012-11-01,08:20:00,3.5210,3.5220,3.5210,3.5220,11
2012-11-01,08:25:00,3.5215,3.5220,3.5200,3.5210,15
2012-11-01,08:30:00,3.5200,3.5210,3.5190,3.5190,42
2012-11-01,08:35:00,3.5190,3.5220,3.5190,3.5220,31
2012-11-01,08:40:00,3.5225,3.5255,3.5220,3.5235,129
2012-11-01,08:45:00,3.5235,3.5260,3.5235,3.5260,125
2012-11-01,08:50:00,3.5265,3.5270,3.5250,3.5265,90
2012-11-01,08:55:00,3.5250,3.5270,3.5235,3.5240,134
2012-11-01,09:00:00,3.5235,3.5250,3.5220,3.5225,285
2012-11-01,09:05:00,3.5220,3.5220,3.5185,3.5210,115
2012-11-01,09:10:00,3.5220,3.5235,3.5200,3.5220,67
2012-11-01,09:15:00,3.5215,3.5240,3.5215,3.5225,130
2012-11-01,09:20:00,3.5220,3.5235,3.5215,3.5225,102
2012-11-01,09:25:00,3.5220,3.5255,3.5200,3.5250,243
2012-11-01,09:30:00,3.5245,3.5290,3.5245,3.5285,350
2012-11-01,09:35:00,3.5285,3.5290,3.5275,3.5290,187
2012-11-01,09:40:00,3.5285,3.5285,3.5270,3.5275,80
2012-11-01,09:45:00,3.5270,3.5315,3.5265,3.5295,200
2012-11-01,09:50:00,3.5295,3.5300,3.5265,3.5270,180
2012-11-01,09:55:00,3.5275,3.5280,3.5275,3.5280,34
2012-11-01,10:00:00,3.5280,3.5285,3.5275,3.5280,12
2012-11-01,10:05:00,3.5280,3.5285,3.5260,3.5285,112
2012-11-01,10:10:00,3.5280,3.5300,3.5265,3.5295,124
2012-11-01,10:15:00,3.5295,3.5300,3.5290,3.5290,24
2012-11-01,10:20:00,3.5295,3.5300,3.5280,3.5280,69
2012-11-01,10:25:00,3.5285,3.5320,3.5285,3.5295,106
2012-11-01,10:30:00,3.5295,3.5305,3.5295,3.5295,58
2012-11-01,10:35:00,3.5295,3.5310,3.5295,3.5305,79
2012-11-01,10:40:00,3.5300,3.5300,3.5290,3.5290,27
2012-11-01,10:45:00,3.5285,3.5305,3.5285,3.5295,61
2012-11-01,10:50:00,3.5290,3.5295,3.5290,3.5295,15
2012-11-01,10:55:00,3.5295,3.5325,3.5295,3.5325,53
2012-11-01,11:00:00,3.5330,3.5365,3.5330,3.5365,300
2012-11-01,11:05:00,3.5365,3.5380,3.5340,3.5360,142
2012-11-01,11:10:00,3.5365,3.5370,3.5350,3.5365,61
2012-11-01,11:15:00,3.5360,3.5365,3.5340,3.5345,68
2012-11-01,11:20:00,3.5350,3.5360,3.5335,3.5340,30
2012-11-01,11:25:00,3.5335,3.5350,3.5335,3.5350,26
2012-11-01,11:30:00,3.5345,3.5345,3.5330,3.5340,21
2012-11-01,11:35:00,3.5340,3.5340,3.5325,3.5325,20
2012-11-01,11:40:00,3.5325,3.5325,3.5320,3.5320,12
2012-11-01,11:45:00,3.5330,3.5340,3.5330,3.5335,14
2012-11-01,11:50:00,3.5340,3.5340,3.5340,3.5340,7
2012-11-01,11:55:00,3.5335,3.5335,3.5335,3.5335,2
2012-11-01,12:00:00,3.5335,3.5335,3.5335,3.5335,3
2012-11-01,12:05:00,3.5335,3.5335,3.5335,3.5335,6
2012-11-01,12:10:00,3.5330,3.5335,3.5330,3.5335,10
2012-11-01,12:15:00,3.5335,3.5335,3.5330,3.5330,5
2012-11-01,12:20:00,3.5325,3.5330,3.5320,3.5320,18
2012-11-01,12:25:00,3.5315,3.5315,3.5305,3.5310,53
2012-11-01,12:30:00,3.5305,3.5325,3.5305,3.5325,47
2012-11-01,12:35:00,3.5320,3.5335,3.5320,3.5335,22
2012-11-01,12:40:00,3.5340,3.5360,3.5340,3.5355,53
2012-11-01,12:45:00,3.5360,3.5360,3.5345,3.5350,52
2012-11-01,12:50:00,3.5350,3.5355,3.5350,3.5355,8
2012-11-01,12:55:00,3.5355,3.5370,3.5350,3.5355,80
2012-11-01,13:00:00,3.5355,3.5355,3.5330,3.5335,63
2012-11-01,13:05:00,3.5340,3.5340,3.5325,3.5325,31
2012-11-01,13:10:00,3.5320,3.5325,3.5320,3.5325,17
2012-11-01,13:15:00,3.5315,3.5320,3.5315,3.5320,15
2012-11-01,13:20:00,3.5315,3.5320,3.5305,3.5310,49
2012-11-01,13:25:00,3.5305,3.5310,3.5300,3.5300,84
2012-11-01,13:30:00,3.5295,3.5330,3.5295,3.5325,147
2012-11-01,13:35:00,3.5325,3.5370,3.5320,3.5360,119
2012-11-01,13:40:00,3.5360,3.5440,3.5360,3.5415,599
2012-11-01,13:45:00,3.5415,3.5455,3.5405,3.5405,366
2012-11-01,13:50:00,3.5410,3.5415,3.5395,3.5410,153
2012-11-01,13:55:00,3.5410,3.5445,3.5405,3.5425,226
2012-11-01,14:00:00,3.5425,3.5445,3.5420,3.5425,175
2012-11-01,14:05:00,3.5425,3.5445,3.5415,3.5425,105
2012-11-01,14:10:00,3.5430,3.5435,3.5415,3.5435,63
2012-11-01,14:15:00,3.5440,3.5445,3.5435,3.5440,56
2012-11-01,14:20:00,3.5445,3.5450,3.5430,3.5430,106
2012-11-01,14:25:00,3.5435,3.5475,3.5435,3.5455,176
2012-11-01,14:30:00,3.5455,3.5455,3.5450,3.5455,42
2012-11-01,14:35:00,3.5455,3.5475,3.5450,3.5475,52
2012-11-01,14:40:00,3.5470,3.5470,3.5440,3.5455,89
2012-11-01,14:45:00,3.5450,3.5465,3.5450,3.5450,104
2012-11-01,14:50:00,3.5450,3.5450,3.5440,3.5450,91
2012-11-01,14:55:00,3.5445,3.5445,3.5430,3.5445,175
2012-11-01,15:00:00,3.5440,3.5445,3.5420,3.5435,258
2012-11-01,15:05:00,3.5440,3.5440,3.5370,3.5390,402
2012-11-01,15:10:00,3.5390,3.5410,3.5390,3.5400,95
2012-11-01,15:15:00,3.5400,3.5410,3.5385,3.5390,112
2012-11-01,15:20:00,3.5395,3.5405,3.5385,3.5385,87
2012-11-01,15:25:00,3.5390,3.5395,3.5370,3.5395,42
2012-11-01,15:30:00,3.5390,3.5395,3.5350,3.5360,78
2012-11-01,15:35:00,3.5360,3.5385,3.5350,3.5375,79
2012-11-01,15:40:00,3.5380,3.5390,3.5380,3.5385,43
2012-11-01,15:45:00,3.5385,3.5420,3.5385,3.5410,38
2012-11-01,15:50:00,3.5400,3.5480,3.5395,3.5465,188
2012-11-01,15:55:00,3.5460,3.5480,3.5455,3.5475,164
2012-11-01,16:00:00,3.5475,3.5490,3.5460,3.5480,351
2012-11-01,16:05:00,3.5490,3.5515,3.5480,3.5505,319
2012-11-01,16:10:00,3.5505,3.5510,3.5485,3.5505,117
2012-11-01,16:15:00,3.5505,3.5530,3.5495,3.5495,150
2012-11-01,16:20:00,3.5495,3.5515,3.5465,3.5475,154
2012-11-01,16:25:00,3.5480,3.5490,3.5470,3.5470,64
2012-11-01,16:30:00,3.5475,3.5485,3.5440,3.5440,130
2012-11-01,16:35:00,3.5445,3.5455,3.5425,3.5435,102
2012-11-01,16:40:00,3.5435,3.5465,3.5435,3.5440,89
2012-11-01,16:45:00,3.5440,3.5445,3.5425,3.5435,48
2012-11-01,16:50:00,3.5445,3.5465,3.5440,3.5460,29
2012-11-01,16:55:00,3.5460,3.5485,3.5450,3.5455,51
2012-11-01,17:00:00,3.5460,3.5465,3.5440,3.5450,74
2012-11-01,17:05:00,3.5450,3.5460,3.5445,3.5450,32
2012-11-01,17:10:00,3.5450,3.5455,3.5425,3.5430,77
2012-11-01,17:15:00,3.5425,3.5425,3.5400,3.5410,167
2012-11-01,17:20:00,3.5405,3.5410,3.5370,3.5380,224
2012-11-01,17:25:00,3.5380,3.5380,3.5355,3.5380,73
2012-11-01,17:30:00,3.5380,3.5400,3.5360,3.5385,140
2012-11-01,17:35:00,3.5390,3.5390,3.5375,3.5380,114
2012-11-01,17:40:00,3.5385,3.5395,3.5385,3.5390,104
2012-11-01,17:45:00,3.5390,3.5405,3.5390,3.5400,68
2012-11-01,17:50:00,3.5405,3.5415,3.5390,3.5410,120
2012-11-01,17:55:00,3.5415,3.5425,3.5400,3.5410,56
2012-11-01,18:00:00,3.5410,3.5425,3.5395,3.5405,68
2012-11-01,18:05:00,3.5405,3.5415,3.5400,3.5410,35
2012-11-01,18:10:00,3.5420,3.5430,3.5415,3.5430,52
2012-11-01,18:15:00,3.5425,3.5480,3.5425,3.5480,278
2012-11-01,18:20:00,3.5485,3.5500,3.5480,3.5495,183
2012-11-01,18:25:00,3.5490,3.5540,3.5485,3.5525,318
2012-11-01,18:30:00,3.5525,3.5540,3.5495,3.5500,171
2012-11-01,18:35:00,3.5500,3.5520,3.5495,3.5510,107
2012-11-01,18:40:00,3.5515,3.5530,3.5510,3.5525,108
2012-11-01,18:45:00,3.5525,3.5530,3.5510,3.5510,88
2012-11-01,18:50:00,3.5510,3.5520,3.5490,3.5500,108
2012-11-01,18:55:00,3.5495,3.5505,3.5485,3.5495,81
2012-11-01,19:00:00,3.5500,3.5535,3.5500,3.5530,164
2012-11-01,19:05:00,3.5535,3.5540,3.5500,3.5500,92
2012-11-01,19:10:00,3.5505,3.5520,3.5500,3.5515,57
2012-11-01,19:15:00,3.5520,3.5520,3.5485,3.5490,97
2012-11-01,19:20:00,3.5490,3.5505,3.5470,3.5495,216
2012-11-01,19:25:00,3.5490,3.5515,3.5480,3.5515,85
2012-11-01,19:30:00,3.5515,3.5520,3.5490,3.5490,55
2012-11-01,19:35:00,3.5490,3.5520,3.5490,3.5515,63
2012-11-01,19:40:00,3.5510,3.5595,3.5510,3.5585,505
2012-11-01,19:45:00,3.5585,3.5600,3.5550,3.5560,305
2012-11-01,19:50:00,3.5565,3.5575,3.5535,3.5570,207
2012-11-01,19:55:00,3.5575,3.5595,3.5575,3.5590,122
2012-11-01,20:00:00,3.5590,3.5600,3.5555,3.5555,231
2012-11-01,20:05:00,3.5550,3.5555,3.5475,3.5485,576
2012-11-01,20:10:00,3.5480,3.5485,3.5425,3.5475,691
2012-11-01,20:15:00,3.5475,3.5530,3.5475,3.5490,458
2012-11-01,20:20:00,3.5490,3.5500,3.5470,3.5475,196
2012-11-01,20:25:00,3.5470,3.5480,3.5445,3.5465,187
2012-11-01,20:30:00,3.5465,3.5505,3.5455,3.5460,327
2012-11-01,20:35:00,3.5460,3.5480,3.5450,3.5460,294
2012-11-01,20:40:00,3.5460,3.5490,3.5455,3.5470,213
2012-11-01,20:45:00,3.5465,3.5500,3.5450,3.5485,222
2012-11-01,20:50:00,3.5485,3.5490,3.5465,3.5470,162
2012-11-01,20:55:00,3.5470,3.5470,3.5425,3.5425,173
2012-11-01,21:00:00,3.5430,3.5440,3.5375,3.5380,469
2012-11-01,21:05:00,3.5375,3.5415,3.5355,3.5415,418
2012-11-01,21:10:00,3.5410,3.5465,3.5400,3.5460,466
2012-11-01,21:15:00,3.5465,3.5490,3.5450,3.5470,427
2012-11-01,21:20:00,3.5465,3.5480,3.5445,3.5450,157
2012-11-01,21:25:00,3.5450,3.5455,3.5420,3.5450,164
2012-11-01,21:30:00,3.5450,3.5460,3.5405,3.5455,330
2012-11-01,21:35:00,3.5450,3.5480,3.5435,3.5440,312
2012-11-01,21:40:00,3.5445,3.5455,3.5415,3.5430,260
2012-11-01,21:45:00,3.5435,3.5465,3.5435,3.5460,92
2012-11-01,21:50:00,3.5455,3.5495,3.5455,3.5470,183
2012-11-01,21:55:00,3.5470,3.5515,3.5470,3.5505,287
2012-11-01,22:00:00,3.5505,3.5575,3.5505,3.5525,775
2012-11-01,22:05:00,3.5525,3.5545,3.5515,3.5530,283
2012-11-01,22:10:00,3.5535,3.5585,3.5530,3.5585,467
2012-11-01,22:15:00,3.5580,3.5690,3.5580,3.5625,2027
2012-11-01,22:20:00,3.5625,3.5640,3.5615,3.5620,458
2012-11-01,22:25:00,3.5620,3.5630,3.5615,3.5620,141
2012-11-01,22:30:00,3.5615,3.5625,3.5590,3.5595,280
2012-11-01,22:35:00,3.5595,3.5595,3.5560,3.5585,411
2012-11-01,22:40:00,3.5590,3.5600,3.5565,3.5565,295
2012-11-01,22:45:00,3.5570,3.5615,3.5570,3.5595,198
2012-11-01,22:50:00,3.5595,3.5600,3.5555,3.5565,191
2012-11-01,22:55:00,3.5560,3.5570,3.5520,3.5540,356
2012-11-01,23:00:00,3.5545,3.5565,3.5515,3.5565,379
2012-11-01,23:05:00,3.5565,3.5615,3.5560,3.5595,257
2012-11-01,23:10:00,3.5595,3.5600,3.5570,3.5590,306
2012-11-01,23:15:00,3.5595,3.5595,3.5530,3.5530,282
2012-11-01,23:20:00,3.5535,3.5560,3.5500,3.5560,230
2012-11-01,23:25:00,3.5555,3.5565,3.5515,3.5530,167
2012-11-01,23:30:00,3.5530,3.5540,3.5515,3.5525,220
2012-11-01,23:35:00,3.5530,3.5530,3.5485,3.5505,327
2012-11-01,23:40:00,3.5510,3.5540,3.5510,3.5530,234
2012-11-01,23:45:00,3.5525,3.5535,3.5490,3.5490,308
2012-11-01,23:50:00,3.5490,3.5490,3.5455,3.5460,285
2012-11-01,23:55:00,3.5460,3.5470,3.5450,3.5465,174
2012-11-02,00:00:00,3.5465,3.5490,3.5460,3.5480,209
2012-11-02,00:05:00,3.5480,3.5490,3.5470,3.5470,147
2012-11-02,00:10:00,3.5470,3.5475,3.5455,3.5465,128
2012-11-02,00:15:00,3.5465,3.5470,3.5460,3.5465,74
2012-11-02,00:20:00,3.5460,3.5480,3.5460,3.5480,92
2012-11-02,00:25:00,3.5480,3.5520,3.5470,3.5515,309
2012-11-02,00:30:00,3.5520,3.5530,3.5500,3.5510,273
2012-11-02,00:35:00,3.5510,3.5560,3.5510,3.5560,382
2012-11-02,00:40:00,3.5565,3.5570,3.5530,3.5535,455
2012-11-02,00:45:00,3.5535,3.5555,3.5530,3.5550,210
2012-11-02,00:50:00,3.5550,3.5560,3.5520,3.5520,456
2012-11-02,00:55:00,3.5525,3.5535,3.5490,3.5520,1340
2012-11-02,01:00:00,3.5525,3.5525,3.5480,3.5490,463
2012-11-02,01:05:00,3.5490,3.5495,3.5490,3.5495,82
2012-11-02,01:10:00,3.5495,3.5515,3.5490,3.5510,130
2012-11-02,01:15:00,3.5510,3.5530,3.5510,3.5525,122
2012-11-02,01:20:00,3.5520,3.5530,3.5510,3.5525,111
2012-11-02,01:25:00,3.5520,3.5520,3.5510,3.5515,74
2012-11-02,01:30:00,3.5510,3.5535,3.5510,3.5535,127
2012-11-02,01:35:00,3.5535,3.5555,3.5525,3.5550,131
2012-11-02,01:40:00,3.5555,3.5555,3.5525,3.5540,131
2012-11-02,01:45:00,3.5540,3.5555,3.5530,3.5555,56
2012-11-02,01:50:00,3.5555,3.5555,3.5545,3.5555,44
2012-11-02,01:55:00,3.5560,3.5560,3.5540,3.5545,96
2012-11-02,02:00:00,3.5540,3.5550,3.5525,3.5525,39
2012-11-02,02:05:00,3.5525,3.5540,3.5515,3.5520,51
2012-11-02,02:10:00,3.5520,3.5535,3.5520,3.5535,20
2012-11-02,02:15:00,3.5535,3.5535,3.5530,3.5535,7
2012-11-02,02:20:00,3.5530,3.5550,3.5525,3.5545,51
2012-11-02,02:25:00,3.5535,3.5545,3.5535,3.5540,60
2012-11-02,02:30:00,3.5540,3.5545,3.5530,3.5545,53
2012-11-02,02:35:00,3.5540,3.5545,3.5535,3.5545,24
2012-11-02,02:40:00,3.5540,3.5545,3.5540,3.5540,32
2012-11-02,02:45:00,3.5540,3.5545,3.5525,3.5540,48
2012-11-02,02:50:00,3.5535,3.5545,3.5530,3.5540,32
2012-11-02,02:55:00,3.5535,3.5545,3.5535,3.5540,60
2012-11-02,03:00:00,3.5530,3.5555,3.5530,3.5555,43
2012-11-02,03:05:00,3.5545,3.5555,3.5540,3.5555,22
2012-11-02,03:10:00,3.5545,3.5550,3.5540,3.5550,12
2012-11-02,03:15:00,3.5550,3.5550,3.5550,3.5550,3
2012-11-02,03:20:00,3.5540,3.5540,3.5530,3.5540,68
2012-11-02,03:25:00,3.5540,3.5540,3.5525,3.5525,64
2012-11-02,03:30:00,3.5530,3.5530,3.5520,3.5525,15
2012-11-02,03:35:00,3.5520,3.5530,3.5515,3.5525,74
2012-11-02,03:40:00,3.5525,3.5525,3.5520,3.5525,54
2012-11-02,03:45:00,3.5525,3.5525,3.5525,3.5525,19
2012-11-02,03:50:00,3.5525,3.5525,3.5520,3.5520,57
2012-11-02,03:55:00,3.5520,3.5530,3.5515,3.5520,101
2012-11-02,04:00:00,3.5515,3.5525,3.5515,3.5520,19
2012-11-02,04:05:00,3.5520,3.5535,3.5520,3.5535,22
2012-11-02,04:10:00,3.5540,3.5540,3.5525,3.5525,10
2012-11-02,04:15:00,3.5540,3.5540,3.5525,3.5535,9
2012-11-02,04:20:00,3.5535,3.5540,3.5535,3.5540,4
2012-11-02,04:25:00,3.5530,3.5530,3.5530,3.5530,2
2012-11-02,04:30:00,3.5540,3.5545,3.5540,3.5540,12
2012-11-02,04:35:00,3.5540,3.5540,3.5530,3.5535,19
2012-11-02,04:40:00,3.5530,3.5535,3.5530,3.5530,12
2012-11-02,04:45:00,3.5530,3.5530,3.5520,3.5520,3
2012-11-02,04:50:00,3.5525,3.5530,3.5525,3.5530,10
2012-11-02,04:55:00,3.5525,3.5525,3.5520,3.5520,41
2012-11-02,05:00:00,3.5515,3.5520,3.5515,3.5520,6
2012-11-02,05:05:00,3.5530,3.5530,3.5520,3.5520,3
2012-11-02,05:10:00,3.5515,3.5520,3.5515,3.5515,28
2012-11-02,06:00:00,3.5515,3.5545,3.5505,3.5545,54
2012-11-02,06:05:00,3.5530,3.5535,3.5525,3.5525,16
2012-11-02,06:10:00,3.5530,3.5530,3.5525,3.5525,2
2012-11-02,06:15:00,3.5525,3.5525,3.5520,3.5525,8
2012-11-02,06:20:00,3.5520,3.5540,3.5520,3.5540,13
2012-11-02,06:25:00,3.5545,3.5560,3.5545,3.5555,25
2012-11-02,06:30:00,3.5545,3.5545,3.5530,3.5535,5
2012-11-02,06:35:00,3.5535,3.5545,3.5535,3.5545,6
2012-11-02,06:40:00,3.5550,3.5555,3.5550,3.5555,7
2012-11-02,06:45:00,3.5560,3.5580,3.5560,3.5580,29
2012-11-02,06:50:00,3.5560,3.5570,3.5560,3.5560,8
2012-11-02,06:55:00,3.5560,3.5560,3.5560,3.5560,6
2012-11-02,07:00:00,3.5560,3.5560,3.5560,3.5560,2
2012-11-02,07:10:00,3.5565,3.5565,3.5555,3.5555,5
2012-11-02,07:20:00,3.5550,3.5565,3.5550,3.5565,2
2012-11-02,07:25:00,3.5560,3.5560,3.5560,3.5560,1
2012-11-02,07:30:00,3.5545,3.5545,3.5540,3.5540,10
2012-11-02,07:35:00,3.5545,3.5545,3.5545,3.5545,2
2012-11-02,07:40:00,3.5550,3.5555,3.5550,3.5555,2
2012-11-02,07:45:00,3.5555,3.5570,3.5550,3.5555,12
2012-11-02,07:50:00,3.5550,3.5565,3.5550,3.5560,7
2012-11-02,07:55:00,3.5560,3.5575,3.5555,3.5570,19
2012-11-02,08:00:00,3.5565,3.5570,3.5560,3.5560,20
2012-11-02,08:05:00,3.5550,3.5550,3.5535,3.5535,24
2012-11-02,08:10:00,3.5530,3.5550,3.5520,3.5550,37
2012-11-02,08:15:00,3.5550,3.5550,3.5530,3.5530,6
2012-11-02,08:20:00,3.5530,3.5535,3.5520,3.5525,22
2012-11-02,08:25:00,3.5535,3.5545,3.5535,3.5545,7
2012-11-02,08:30:00,3.5525,3.5540,3.5520,3.5540,16
2012-11-02,08:35:00,3.5545,3.5545,3.5540,3.5540,5
2012-11-02,08:40:00,3.5540,3.5550,3.5540,3.5550,19
2012-11-02,08:45:00,3.5550,3.5560,3.5550,3.5560,12
2012-11-02,08:50:00,3.5565,3.5575,3.5565,3.5575,16
2012-11-02,08:55:00,3.5555,3.5555,3.5515,3.5515,182
2012-11-02,09:00:00,3.5515,3.5550,3.5510,3.5525,298
2012-11-02,09:05:00,3.5520,3.5530,3.5495,3.5510,419
2012-11-02,09:10:00,3.5510,3.5535,3.5505,3.5530,81
2012-11-02,09:15:00,3.5530,3.5530,3.5500,3.5510,75
2012-11-02,09:20:00,3.5520,3.5520,3.5465,3.5470,125
2012-11-02,09:25:00,3.5475,3.5480,3.5450,3.5465,222
2012-11-02,09:30:00,3.5465,3.5470,3.5430,3.5445,168
2012-11-02,09:35:00,3.5450,3.5460,3.5425,3.5430,176
2012-11-02,09:40:00,3.5435,3.5435,3.5405,3.5415,169
2012-11-02,09:45:00,3.5415,3.5415,3.5340,3.5360,363
2012-11-02,09:50:00,3.5360,3.5370,3.5335,3.5360,240
2012-11-02,09:55:00,3.5355,3.5390,3.5345,3.5350,115
2012-11-02,10:00:00,3.5345,3.5360,3.5330,3.5340,83
2012-11-02,10:05:00,3.5340,3.5375,3.5340,3.5375,89
2012-11-02,10:10:00,3.5375,3.5410,3.5370,3.5395,298
2012-11-02,10:15:00,3.5400,3.5410,3.5395,3.5395,43
2012-11-02,10:20:00,3.5400,3.5400,3.5395,3.5400,9
2012-11-02,10:25:00,3.5405,3.5415,3.5405,3.5415,38
2012-11-02,10:30:00,3.5415,3.5415,3.5385,3.5390,85
2012-11-02,10:35:00,3.5380,3.5380,3.5330,3.5340,139
2012-11-02,10:40:00,3.5335,3.5370,3.5335,3.5350,77
2012-11-02,10:45:00,3.5350,3.5365,3.5350,3.5365,39
2012-11-02,10:50:00,3.5365,3.5365,3.5350,3.5350,67
2012-11-02,10:55:00,3.5355,3.5375,3.5350,3.5360,77
2012-11-02,11:00:00,3.5355,3.5375,3.5330,3.5375,78
2012-11-02,11:05:00,3.5370,3.5400,3.5365,3.5395,104
2012-11-02,11:10:00,3.5390,3.5390,3.5355,3.5355,20
2012-11-02,11:15:00,3.5355,3.5370,3.5350,3.5360,21
2012-11-02,11:20:00,3.5355,3.5375,3.5355,3.5370,15
2012-11-02,11:25:00,3.5375,3.5385,3.5360,3.5370,46
2012-11-02,11:30:00,3.5365,3.5390,3.5365,3.5375,44
2012-11-02,11:35:00,3.5380,3.5380,3.5370,3.5375,15
2012-11-02,11:40:00,3.5375,3.5380,3.5375,3.5375,18
2012-11-02,11:45:00,3.5380,3.5390,3.5380,3.5390,28
2012-11-02,11:50:00,3.5390,3.5390,3.5375,3.5375,10
2012-11-02,11:55:00,3.5380,3.5385,3.5380,3.5380,3
2012-11-02,12:00:00,3.5380,3.5380,3.5365,3.5375,23
2012-11-02,12:05:00,3.5375,3.5375,3.5375,3.5375,2
2012-11-02,12:10:00,3.5380,3.5385,3.5375,3.5380,10
2012-11-02,12:15:00,3.5385,3.5385,3.5385,3.5385,3
2012-11-02,12:20:00,3.5390,3.5405,3.5390,3.5400,35
2012-11-02,12:25:00,3.5400,3.5410,3.5395,3.5400,37
2012-11-02,12:30:00,3.5395,3.5395,3.5365,3.5375,195
2012-11-02,12:35:00,3.5380,3.5390,3.5380,3.5390,39
2012-11-02,12:40:00,3.5390,3.5405,3.5390,3.5405,34
2012-11-02,12:45:00,3.5400,3.5400,3.5390,3.5390,17
2012-11-02,12:50:00,3.5390,3.5405,3.5380,3.5385,84
2012-11-02,12:55:00,3.5385,3.5400,3.5350,3.5360,113
2012-11-02,13:00:00,3.5350,3.5360,3.5350,3.5355,52
2012-11-02,13:05:00,3.5355,3.5355,3.5350,3.5355,25
2012-11-02,13:10:00,3.5360,3.5370,3.5355,3.5365,32
2012-11-02,13:15:00,3.5365,3.5370,3.5360,3.5365,24
2012-11-02,13:20:00,3.5365,3.5375,3.5365,3.5375,39
2012-11-02,13:25:00,3.5375,3.5375,3.5350,3.5355,34
2012-11-02,13:30:00,3.5350,3.5350,3.5310,3.5325,161
2012-11-02,13:35:00,3.5325,3.5325,3.5310,3.5310,75
2012-11-02,13:40:00,3.5310,3.5310,3.5270,3.5275,683
2012-11-02,13:45:00,3.5270,3.5290,3.5265,3.5280,172
2012-11-02,13:50:00,3.5280,3.5305,3.5270,3.5300,85
2012-11-02,13:55:00,3.5305,3.5325,3.5285,3.5320,155
2012-11-02,14:00:00,3.5320,3.5320,3.5285,3.5310,122
2012-11-02,14:05:00,3.5310,3.5310,3.5290,3.5295,69
2012-11-02,14:10:00,3.5295,3.5310,3.5290,3.5295,145
2012-11-02,14:15:00,3.5300,3.5330,3.5295,3.5310,147
2012-11-02,14:20:00,3.5310,3.5325,3.5310,3.5310,79
2012-11-02,14:25:00,3.5310,3.5315,3.5280,3.5280,139
2012-11-02,14:30:00,3.5280,3.5315,3.5280,3.5315,127
2012-11-02,14:35:00,3.5320,3.5350,3.5320,3.5335,169
2012-11-02,14:40:00,3.5335,3.5345,3.5335,3.5340,105
2012-11-02,14:45:00,3.5340,3.5345,3.5335,3.5340,29
2012-11-02,14:50:00,3.5340,3.5345,3.5335,3.5345,73
2012-11-02,14:55:00,3.5345,3.5345,3.5290,3.5290,262
2012-11-02,15:00:00,3.5290,3.5310,3.5285,3.5295,226
2012-11-02,15:05:00,3.5290,3.5295,3.5280,3.5290,125
2012-11-02,15:10:00,3.5280,3.5340,3.5280,3.5330,117
2012-11-02,15:15:00,3.5330,3.5350,3.5320,3.5335,148
2012-11-02,15:20:00,3.5335,3.5340,3.5310,3.5325,30
2012-11-02,15:25:00,3.5335,3.5340,3.5310,3.5310,50
2012-11-02,15:30:00,3.5310,3.5315,3.5295,3.5310,94
2012-11-02,15:35:00,3.5320,3.5340,3.5310,3.5320,48
2012-11-02,15:40:00,3.5320,3.5345,3.5315,3.5345,19
2012-11-02,15:45:00,3.5335,3.5340,3.5330,3.5340,17
2012-11-02,15:50:00,3.5340,3.5345,3.5335,3.5340,40
2012-11-02,15:55:00,3.5340,3.5365,3.5340,3.5360,140
2012-11-02,16:00:00,3.5355,3.5360,3.5305,3.5320,141
2012-11-02,16:05:00,3.5315,3.5335,3.5315,3.5315,104
2012-11-02,16:10:00,3.5315,3.5335,3.5315,3.5325,84
2012-11-02,16:15:00,3.5330,3.5355,3.5325,3.5330,68
2012-11-02,16:20:00,3.5325,3.5325,3.5275,3.5280,181
2012-11-02,16:25:00,3.5280,3.5300,3.5275,3.5295,52
2012-11-02,16:30:00,3.5305,3.5315,3.5285,3.5300,187
2012-11-02,16:35:00,3.5300,3.5330,3.5300,3.5315,315
2012-11-02,16:40:00,3.5320,3.5330,3.5310,3.5310,96
2012-11-02,16:45:00,3.5305,3.5310,3.5280,3.5285,99
2012-11-02,16:50:00,3.5290,3.5295,3.5235,3.5245,248
2012-11-02,16:55:00,3.5245,3.5250,3.5195,3.5200,255
2012-11-02,17:00:00,3.5200,3.5210,3.5185,3.5190,256
2012-11-02,17:05:00,3.5190,3.5215,3.5165,3.5190,221
2012-11-02,17:10:00,3.5195,3.5225,3.5190,3.5215,79
2012-11-02,17:15:00,3.5210,3.5235,3.5205,3.5225,60
2012-11-02,17:20:00,3.5225,3.5245,3.5205,3.5210,76
2012-11-02,17:25:00,3.5215,3.5230,3.5190,3.5225,77
2012-11-02,17:30:00,3.5225,3.5240,3.5215,3.5225,85
2012-11-02,17:35:00,3.5225,3.5235,3.5220,3.5225,48
2012-11-02,17:40:00,3.5220,3.5230,3.5215,3.5225,78
2012-11-02,17:45:00,3.5225,3.5225,3.5205,3.5220,160
2012-11-02,17:50:00,3.5215,3.5220,3.5205,3.5215,62
2012-11-02,17:55:00,3.5215,3.5235,3.5205,3.5225,62
2012-11-02,18:00:00,3.5225,3.5235,3.5215,3.5235,70
2012-11-02,18:05:00,3.5240,3.5280,3.5240,3.5280,200
2012-11-02,18:10:00,3.5285,3.5290,3.5265,3.5265,154
2012-11-02,18:15:00,3.5265,3.5280,3.5265,3.5275,55
2012-11-02,18:20:00,3.5270,3.5270,3.5255,3.5265,53
2012-11-02,18:25:00,3.5260,3.5270,3.5245,3.5260,110
2012-11-02,18:30:00,3.5255,3.5265,3.5250,3.5255,43
2012-11-02,18:35:00,3.5255,3.5270,3.5255,3.5270,44
2012-11-02,18:40:00,3.5265,3.5270,3.5260,3.5270,51
2012-11-02,18:45:00,3.5270,3.5275,3.5270,3.5275,40
2012-11-02,18:50:00,3.5265,3.5275,3.5265,3.5275,33
2012-11-02,18:55:00,3.5280,3.5310,3.5280,3.5295,141
2012-11-02,19:00:00,3.5300,3.5305,3.5285,3.5295,92
2012-11-02,19:05:00,3.5300,3.5300,3.5270,3.5270,62
2012-11-02,19:10:00,3.5265,3.5285,3.5265,3.5280,162
2012-11-02,19:15:00,3.5275,3.5280,3.5265,3.5275,87
2012-11-02,19:20:00,3.5270,3.5290,3.5270,3.5285,117
2012-11-02,19:25:00,3.5285,3.5295,3.5280,3.5290,69
2012-11-02,19:30:00,3.5285,3.5310,3.5275,3.5295,145
2012-11-02,19:35:00,3.5295,3.5315,3.5290,3.5310,95
2012-11-02,19:40:00,3.5305,3.5305,3.5275,3.5280,156
2012-11-02,19:45:00,3.5280,3.5310,3.5270,3.5300,105
2012-11-02,19:50:00,3.5300,3.5300,3.5275,3.5280,140
2012-11-02,19:55:00,3.5275,3.5285,3.5275,3.5280,39
2012-11-02,20:00:00,3.5285,3.5290,3.5265,3.5265,159
2012-11-02,20:05:00,3.5275,3.5285,3.5265,3.5285,66
2012-11-02,20:10:00,3.5280,3.5290,3.5260,3.5285,321
2012-11-02,20:15:00,3.5290,3.5305,3.5280,3.5305,182
2012-11-02,20:20:00,3.5300,3.5315,3.5300,3.5310,95
2012-11-02,20:25:00,3.5310,3.5335,3.5300,3.5305,233
2012-11-02,20:30:00,3.5300,3.5465,3.5295,3.5305,2256
2012-11-02,20:35:00,3.5305,3.5315,3.5255,3.5295,1179
2012-11-02,20:40:00,3.5295,3.5310,3.5125,3.5170,1470
2012-11-02,20:45:00,3.5175,3.5275,3.5155,3.5250,951
2012-11-02,20:50:00,3.5250,3.5310,3.5250,3.5300,537
2012-11-02,20:55:00,3.5310,3.5310,3.5235,3.5250,437
2012-11-02,21:00:00,3.5250,3.5265,3.5245,3.5260,241
2012-11-02,21:05:00,3.5255,3.5270,3.5195,3.5220,512
2012-11-02,21:10:00,3.5220,3.5220,3.5185,3.5195,157
2012-11-02,21:15:00,3.5195,3.5230,3.5195,3.5215,379
2012-11-02,21:20:00,3.5220,3.5225,3.5195,3.5195,344
2012-11-02,21:25:00,3.5195,3.5230,3.5180,3.5210,287
2012-11-02,21:30:00,3.5215,3.5225,3.5195,3.5200,325
2012-11-02,21:35:00,3.5200,3.5200,3.5155,3.5165,293
2012-11-02,21:40:00,3.5165,3.5165,3.5085,3.5115,1086
2012-11-02,21:45:00,3.5115,3.5120,3.5065,3.5095,798
2012-11-02,21:50:00,3.5095,3.5110,3.5070,3.5110,486
2012-11-02,21:55:00,3.5110,3.5110,3.5095,3.5110,196
2012-11-02,22:00:00,3.5100,3.5105,3.5070,3.5090,320
2012-11-02,22:05:00,3.5095,3.5095,3.5070,3.5080,295
2012-11-02,22:10:00,3.5080,3.5100,3.5055,3.5065,407
2012-11-02,22:15:00,3.5060,3.5060,3.4990,3.5040,1183
2012-11-02,22:20:00,3.5040,3.5040,3.4995,3.5010,584
2012-11-02,22:25:00,3.5015,3.5020,3.4965,3.4990,803
2012-11-02,22:30:00,3.4985,3.5000,3.4955,3.5000,516
2012-11-02,22:35:00,3.4995,3.5010,3.4980,3.4985,309
2012-11-02,22:40:00,3.4985,3.4990,3.4900,3.4930,1311
2012-11-02,22:45:00,3.4925,3.4985,3.4920,3.4980,540
2012-11-02,22:50:00,3.4980,3.4995,3.4965,3.4995,380
2012-11-02,22:55:00,3.4995,3.5035,3.4975,3.5020,400
2012-11-02,23:00:00,3.5015,3.5015,3.4985,3.4995,322
2012-11-02,23:05:00,3.4990,3.5050,3.4990,3.5040,265
2012-11-02,23:10:00,3.5045,3.5045,3.5005,3.5010,193
2012-11-02,23:15:00,3.5010,3.5010,3.4980,3.5005,263
2012-11-02,23:20:00,3.5005,3.5015,3.4980,3.4995,224
2012-11-02,23:25:00,3.4995,3.5010,3.4985,3.5005,206
2012-11-02,23:30:00,3.5000,3.5005,3.4965,3.4965,278
2012-11-02,23:35:00,3.4975,3.5010,3.4975,3.4975,297
2012-11-02,23:40:00,3.4975,3.4975,3.4925,3.4925,441
2012-11-02,23:45:00,3.4925,3.4950,3.4890,3.4895,636
2012-11-02,23:50:00,3.4895,3.4905,3.4875,3.4905,420
2012-11-02,23:55:00,3.4910,3.4970,3.4905,3.4965,478
2012-11-03,00:00:00,3.4965,3.4970,3.4920,3.4930,140
2012-11-03,00:05:00,3.4925,3.4940,3.4905,3.4910,199
2012-11-03,00:10:00,3.4910,3.4915,3.4860,3.4870,289
2012-11-03,00:15:00,3.4870,3.4905,3.4860,3.4900,331
2012-11-03,00:20:00,3.4895,3.4920,3.4890,3.4910,191
2012-11-03,00:25:00,3.4910,3.4915,3.4875,3.4900,213
2012-11-03,00:30:00,3.4900,3.4905,3.4880,3.4890,81
2012-11-03,00:35:00,3.4900,3.4905,3.4875,3.4875,187
2012-11-03,00:40:00,3.4875,3.4885,3.4870,3.4880,114
2012-11-03,00:45:00,3.4880,3.4890,3.4860,3.4860,218
2012-11-03,00:50:00,3.4860,3.4880,3.4825,3.4835,491
2012-11-03,00:55:00,3.4835,3.4850,3.4790,3.4815,1371
2012-11-03,01:00:00,3.4820,3.4825,3.4800,3.4800,358
2012-11-03,01:05:00,3.4800,3.4800,3.4775,3.4780,412
2012-11-03,01:10:00,3.4785,3.4810,3.4785,3.4790,249
2012-11-03,01:15:00,3.4790,3.4810,3.4790,3.4805,93
2012-11-03,01:20:00,3.4800,3.4800,3.4790,3.4800,142
2012-11-03,01:25:00,3.4800,3.4800,3.4790,3.4790,200
2012-11-03,01:30:00,3.4795,3.4800,3.4780,3.4780,154
2012-11-03,01:35:00,3.4780,3.4790,3.4780,3.4785,95
2012-11-03,01:40:00,3.4785,3.4795,3.4780,3.4795,140
2012-11-03,01:45:00,3.4790,3.4795,3.4780,3.4780,129
2012-11-03,01:50:00,3.4775,3.4780,3.4745,3.4765,383
2012-11-03,01:55:00,3.4755,3.4770,3.4745,3.4750,209
2012-11-03,02:00:00,3.4750,3.4760,3.4725,3.4740,458
2012-11-03,02:05:00,3.4735,3.4745,3.4725,3.4745,60
2012-11-03,02:10:00,3.4740,3.4770,3.4740,3.4770,152
2012-11-03,02:15:00,3.4770,3.4780,3.4765,3.4770,30
2012-11-03,02:20:00,3.4770,3.4770,3.4755,3.4765,78
2012-11-03,02:25:00,3.4770,3.4770,3.4760,3.4765,56
2012-11-03,02:30:00,3.4770,3.4770,3.4760,3.4765,81
2012-11-03,02:35:00,3.4770,3.4770,3.4750,3.4750,163
2012-11-03,02:40:00,3.4755,3.4770,3.4755,3.4770,71
2012-11-03,02:45:00,3.4775,3.4780,3.4760,3.4760,49
2012-11-03,02:50:00,3.4760,3.4795,3.4760,3.4780,71
2012-11-03,02:55:00,3.4780,3.4810,3.4775,3.4810,97
2012-11-03,03:00:00,3.4810,3.4835,3.4810,3.4825,99
2012-11-03,03:05:00,3.4830,3.4845,3.4830,3.4830,58
2012-11-03,03:10:00,3.4825,3.4840,3.4820,3.4825,38
2012-11-03,03:15:00,3.4820,3.4840,3.4820,3.4825,27
2012-11-03,03:20:00,3.4820,3.4850,3.4820,3.4835,58
2012-11-03,03:25:00,3.4845,3.4845,3.4825,3.4835,19
2012-11-03,03:30:00,3.4830,3.4845,3.4815,3.4825,47
2012-11-03,03:35:00,3.4825,3.4840,3.4820,3.4820,40
2012-11-03,03:40:00,3.4825,3.4855,3.4825,3.4850,27
2012-11-03,03:45:00,3.4850,3.4850,3.4815,3.4835,34
2012-11-03,03:50:00,3.4835,3.4840,3.4830,3.4840,48
2012-11-03,03:55:00,3.4840,3.4855,3.4835,3.4850,39
2012-11-03,04:00:00,3.4855,3.4865,3.4830,3.4830,37
2012-11-03,04:05:00,3.4845,3.4845,3.4820,3.4820,28
2012-11-03,04:10:00,3.4815,3.4820,3.4810,3.4810,13
2012-11-03,04:15:00,3.4815,3.4820,3.4810,3.4815,10
2012-11-03,04:20:00,3.4810,3.4815,3.4805,3.4815,8
2012-11-03,04:25:00,3.4810,3.4815,3.4805,3.4805,17
2012-11-03,04:30:00,3.4810,3.4810,3.4785,3.4785,8
2012-11-03,04:35:00,3.4800,3.4810,3.4800,3.4810,7
2012-11-03,04:40:00,3.4805,3.4850,3.4805,3.4850,44
2012-11-03,04:45:00,3.4840,3.4840,3.4820,3.4820,6
2012-11-03,04:50:00,3.4820,3.4840,3.4820,3.4825,7
2012-11-03,04:55:00,3.4830,3.4830,3.4825,3.4830,3
2012-11-03,05:00:00,3.4820,3.4820,3.4810,3.4820,22
2012-11-03,05:05:00,3.4820,3.4820,3.4805,3.4805,7
2012-11-03,05:10:00,3.4810,3.4835,3.4805,3.4835,38
2012-11-05,03:05:00,3.4815,3.4815,3.4815,3.4815,1
2012-11-05,07:00:00,3.4775,3.4840,3.4760,3.4840,89
2012-11-05,07:05:00,3.4835,3.4875,3.4835,3.4865,54
2012-11-05,07:10:00,3.4865,3.4890,3.4865,3.4880,42
2012-11-05,07:15:00,3.4880,3.4885,3.4875,3.4880,25
2012-11-05,07:20:00,3.4880,3.4895,3.4880,3.4895,4
2012-11-05,07:25:00,3.4880,3.4885,3.4880,3.4880,12
2012-11-05,07:30:00,3.4885,3.4900,3.4880,3.4890,37
2012-11-05,07:35:00,3.4900,3.4910,3.4895,3.4895,44
2012-11-05,07:40:00,3.4895,3.4910,3.4895,3.4910,9
2012-11-05,07:45:00,3.4910,3.4920,3.4905,3.4920,31
2012-11-05,07:50:00,3.4925,3.4925,3.4910,3.4910,27
2012-11-05,07:55:00,3.4910,3.4925,3.4905,3.4905,26
2012-11-05,08:00:00,3.4910,3.4910,3.4895,3.4900,47
2012-11-05,08:05:00,3.4905,3.4905,3.4865,3.4865,96
2012-11-05,08:10:00,3.4865,3.4875,3.4865,3.4875,49
2012-11-05,08:15:00,3.4875,3.4910,3.4875,3.4910,36
2012-11-05,08:20:00,3.4900,3.4955,3.4900,3.4930,101
2012-11-05,08:25:00,3.4940,3.4955,3.4935,3.4955,56
2012-11-05,08:30:00,3.4950,3.5025,3.4950,3.5015,226
2012-11-05,08:35:00,3.5020,3.5020,3.4980,3.4990,82
2012-11-05,08:40:00,3.4985,3.4985,3.4975,3.4975,33
2012-11-05,08:45:00,3.4975,3.4975,3.4950,3.4970,65
2012-11-05,08:50:00,3.4970,3.4990,3.4965,3.4985,26
2012-11-05,08:55:00,3.4985,3.4985,3.4950,3.4950,84
2012-11-05,09:00:00,3.4950,3.4950,3.4840,3.4865,919
2012-11-05,09:05:00,3.4865,3.4880,3.4810,3.4815,503
2012-11-05,09:10:00,3.4820,3.4830,3.4785,3.4810,397
2012-11-05,09:15:00,3.4815,3.4820,3.4790,3.4795,209
2012-11-05,09:20:00,3.4795,3.4795,3.4730,3.4730,274
2012-11-05,09:25:00,3.4745,3.4760,3.4695,3.4755,542
2012-11-05,09:30:00,3.4750,3.4790,3.4735,3.4770,113
2012-11-05,09:35:00,3.4770,3.4800,3.4765,3.4800,160
2012-11-05,09:40:00,3.4800,3.4820,3.4795,3.4810,66
2012-11-05,09:45:00,3.4805,3.4825,3.4740,3.4750,211
2012-11-05,09:50:00,3.4750,3.4810,3.4750,3.4795,157
2012-11-05,09:55:00,3.4795,3.4795,3.4775,3.4775,73
2012-11-05,10:00:00,3.4775,3.4790,3.4760,3.4785,75
2012-11-05,10:05:00,3.4785,3.4785,3.4755,3.4755,66
2012-11-05,10:10:00,3.4750,3.4775,3.4745,3.4760,104
2012-11-05,10:15:00,3.4760,3.4785,3.4760,3.4785,61
2012-11-05,10:20:00,3.4790,3.4820,3.4790,3.4810,88
2012-11-05,10:25:00,3.4810,3.4825,3.4805,3.4810,102
2012-11-05,10:30:00,3.4820,3.4830,3.4795,3.4825,164
2012-11-05,10:35:00,3.4825,3.4825,3.4755,3.4755,100
2012-11-05,10:40:00,3.4760,3.4780,3.4750,3.4780,82
2012-11-05,10:45:00,3.4775,3.4795,3.4770,3.4785,55
2012-11-05,10:50:00,3.4785,3.4795,3.4780,3.4790,47
2012-11-05,10:55:00,3.4790,3.4790,3.4690,3.4690,397
2012-11-05,11:00:00,3.4690,3.4710,3.4670,3.4685,181
2012-11-05,11:05:00,3.4685,3.4685,3.4650,3.4675,238
2012-11-05,11:10:00,3.4675,3.4685,3.4655,3.4660,72
2012-11-05,11:15:00,3.4665,3.4680,3.4650,3.4680,151
2012-11-05,11:20:00,3.4680,3.4685,3.4660,3.4680,119
2012-11-05,11:25:00,3.4680,3.4680,3.4625,3.4630,104
2012-11-05,11:30:00,3.4630,3.4650,3.4630,3.4650,86
2012-11-05,11:35:00,3.4665,3.4670,3.4660,3.4665,13
2012-11-05,11:40:00,3.4665,3.4675,3.4665,3.4675,9
2012-11-05,11:45:00,3.4680,3.4680,3.4670,3.4670,11
2012-11-05,11:50:00,3.4675,3.4675,3.4660,3.4660,50
2012-11-05,11:55:00,3.4660,3.4660,3.4650,3.4660,39
2012-11-05,12:00:00,3.4655,3.4660,3.4640,3.4660,55
2012-11-05,12:05:00,3.4650,3.4685,3.4650,3.4685,117
2012-11-05,12:10:00,3.4685,3.4690,3.4675,3.4675,29
2012-11-05,12:15:00,3.4680,3.4680,3.4670,3.4675,6
2012-11-05,12:20:00,3.4675,3.4675,3.4665,3.4675,14
2012-11-05,12:25:00,3.4675,3.4695,3.4670,3.4685,70
2012-11-05,12:30:00,3.4685,3.4685,3.4665,3.4670,78
2012-11-05,12:35:00,3.4665,3.4685,3.4660,3.4660,75
2012-11-05,12:40:00,3.4665,3.4665,3.4655,3.4660,41
2012-11-05,12:45:00,3.4655,3.4655,3.4630,3.4630,136
2012-11-05,12:50:00,3.4625,3.4635,3.4625,3.4625,48
2012-11-05,12:55:00,3.4630,3.4640,3.4630,3.4640,24
2012-11-05,13:00:00,3.4640,3.4650,3.4635,3.4635,27
2012-11-05,13:05:00,3.4640,3.4640,3.4610,3.4615,81
2012-11-05,13:10:00,3.4615,3.4620,3.4605,3.4610,59
2012-11-05,13:15:00,3.4610,3.4615,3.4605,3.4610,41
2012-11-05,13:20:00,3.4605,3.4610,3.4600,3.4610,76
2012-11-05,13:25:00,3.4610,3.4635,3.4605,3.4635,69
2012-11-05,13:30:00,3.4635,3.4645,3.4600,3.4645,296
2012-11-05,13:35:00,3.4645,3.4655,3.4635,3.4645,150
2012-11-05,13:40:00,3.4635,3.4645,3.4630,3.4640,65
2012-11-05,13:45:00,3.4640,3.4650,3.4615,3.4615,49
2012-11-05,13:50:00,3.4620,3.4655,3.4610,3.4640,175
2012-11-05,13:55:00,3.4645,3.4660,3.4635,3.4635,87
2012-11-05,14:00:00,3.4650,3.4665,3.4640,3.4665,34
2012-11-05,14:05:00,3.4665,3.4670,3.4650,3.4655,36
2012-11-05,14:10:00,3.4645,3.4675,3.4645,3.4675,66
2012-11-05,14:15:00,3.4670,3.4680,3.4655,3.4655,38
2012-11-05,14:20:00,3.4660,3.4660,3.4645,3.4645,17
2012-11-05,14:25:00,3.4645,3.4650,3.4635,3.4645,20
2012-11-05,14:30:00,3.4645,3.4680,3.4645,3.4680,100
2012-11-05,14:35:00,3.4680,3.4705,3.4675,3.4690,155
2012-11-05,14:40:00,3.4690,3.4695,3.4670,3.4680,21
2012-11-05,14:45:00,3.4670,3.4670,3.4640,3.4665,202
2012-11-05,14:50:00,3.4670,3.4675,3.4665,3.4670,42
2012-11-05,14:55:00,3.4675,3.4740,3.4675,3.4710,318
2012-11-05,15:00:00,3.4715,3.4730,3.4700,3.4705,133
2012-11-05,15:05:00,3.4705,3.4720,3.4680,3.4715,178
2012-11-05,15:10:00,3.4715,3.4725,3.4710,3.4725,69
2012-11-05,15:15:00,3.4720,3.4735,3.4710,3.4715,120
2012-11-05,15:20:00,3.4710,3.4715,3.4670,3.4675,112
2012-11-05,15:25:00,3.4675,3.4680,3.4650,3.4675,158
2012-11-05,15:30:00,3.4675,3.4700,3.4670,3.4700,83
2012-11-05,15:35:00,3.4700,3.4700,3.4645,3.4645,90
2012-11-05,15:40:00,3.4650,3.4660,3.4640,3.4660,49
2012-11-05,15:45:00,3.4640,3.4640,3.4595,3.4600,142
2012-11-05,15:50:00,3.4605,3.4605,3.4565,3.4570,238
2012-11-05,15:55:00,3.4570,3.4585,3.4530,3.4540,240
2012-11-05,16:00:00,3.4540,3.4560,3.4530,3.4540,165
2012-11-05,16:05:00,3.4545,3.4590,3.4545,3.4565,176
2012-11-05,16:10:00,3.4560,3.4575,3.4535,3.4540,130
2012-11-05,16:15:00,3.4540,3.4540,3.4500,3.4525,205
2012-11-05,16:20:00,3.4520,3.4520,3.4500,3.4510,195
2012-11-05,16:25:00,3.4510,3.4520,3.4490,3.4495,272
2012-11-05,16:30:00,3.4495,3.4510,3.4490,3.4495,137
2012-11-05,16:35:00,3.4505,3.4520,3.4500,3.4510,126
2012-11-05,16:40:00,3.4515,3.4530,3.4510,3.4520,122
2012-11-05,16:45:00,3.4515,3.4530,3.4505,3.4530,171
2012-11-05,16:50:00,3.4530,3.4535,3.4520,3.4535,76
2012-11-05,16:55:00,3.4535,3.4545,3.4510,3.4515,71
2012-11-05,17:00:00,3.4515,3.4530,3.4505,3.4510,99
2012-11-05,17:05:00,3.4505,3.4530,3.4500,3.4530,158
2012-11-05,17:10:00,3.4530,3.4530,3.4515,3.4520,85
2012-11-05,17:15:00,3.4515,3.4530,3.4510,3.4525,46
2012-11-05,17:20:00,3.4525,3.4565,3.4525,3.4560,138
2012-11-05,17:25:00,3.4560,3.4560,3.4550,3.4555,36
2012-11-05,17:30:00,3.4560,3.4575,3.4555,3.4575,121
2012-11-05,17:35:00,3.4580,3.4590,3.4575,3.4580,164
2012-11-05,17:40:00,3.4580,3.4580,3.4530,3.4535,95
2012-11-05,17:45:00,3.4535,3.4550,3.4515,3.4540,68
2012-11-05,17:50:00,3.4540,3.4545,3.4530,3.4540,41
2012-11-05,17:55:00,3.4535,3.4545,3.4535,3.4540,41
2012-11-05,18:00:00,3.4550,3.4560,3.4525,3.4525,54
2012-11-05,18:05:00,3.4525,3.4525,3.4485,3.4495,156
2012-11-05,18:10:00,3.4495,3.4520,3.4495,3.4515,65
2012-11-05,18:15:00,3.4515,3.4530,3.4510,3.4525,90
2012-11-05,18:20:00,3.4530,3.4555,3.4530,3.4545,132
2012-11-05,18:25:00,3.4550,3.4600,3.4550,3.4580,219
2012-11-05,18:30:00,3.4575,3.4615,3.4570,3.4595,187
2012-11-05,18:35:00,3.4595,3.4610,3.4580,3.4585,136
2012-11-05,18:40:00,3.4585,3.4585,3.4570,3.4585,94
2012-11-05,18:45:00,3.4585,3.4610,3.4585,3.4600,323
2012-11-05,18:50:00,3.4605,3.4630,3.4600,3.4625,213
2012-11-05,18:55:00,3.4630,3.4630,3.4615,3.4625,66
2012-11-05,19:00:00,3.4625,3.4630,3.4610,3.4610,88
2012-11-05,19:05:00,3.4605,3.4620,3.4595,3.4595,84
2012-11-05,19:10:00,3.4595,3.4595,3.4570,3.4570,96
2012-11-05,19:15:00,3.4570,3.4585,3.4560,3.4565,77
2012-11-05,19:20:00,3.4560,3.4590,3.4560,3.4575,91
2012-11-05,19:25:00,3.4570,3.4570,3.4545,3.4560,102
2012-11-05,19:30:00,3.4560,3.4560,3.4535,3.4545,139
2012-11-05,19:35:00,3.4545,3.4555,3.4540,3.4550,40
2012-11-05,19:40:00,3.4545,3.4545,3.4535,3.4535,33
2012-11-05,19:45:00,3.4540,3.4555,3.4530,3.4545,66
2012-11-05,19:50:00,3.4550,3.4555,3.4545,3.4550,40
2012-11-05,19:55:00,3.4545,3.4570,3.4545,3.4570,62
2012-11-05,20:00:00,3.4575,3.4600,3.4560,3.4570,294
2012-11-05,20:05:00,3.4570,3.4570,3.4545,3.4550,123
2012-11-05,20:10:00,3.4550,3.4560,3.4545,3.4545,79
2012-11-05,20:15:00,3.4540,3.4550,3.4535,3.4540,68
2012-11-05,20:20:00,3.4535,3.4545,3.4530,3.4535,101
2012-11-05,20:25:00,3.4535,3.4535,3.4485,3.4500,262
2012-11-05,20:30:00,3.4500,3.4540,3.4500,3.4530,321
2012-11-05,20:35:00,3.4530,3.4540,3.4505,3.4515,149
2012-11-05,20:40:00,3.4515,3.4535,3.4500,3.4525,101
2012-11-05,20:45:00,3.4520,3.4560,3.4520,3.4560,257
2012-11-05,20:50:00,3.4560,3.4565,3.4530,3.4540,115
2012-11-05,20:55:00,3.4540,3.4545,3.4530,3.4540,64
2012-11-05,21:00:00,3.4545,3.4580,3.4535,3.4560,203
2012-11-05,21:05:00,3.4560,3.4565,3.4550,3.4555,205
2012-11-05,21:10:00,3.4555,3.4585,3.4545,3.4565,612
2012-11-05,21:15:00,3.4565,3.4580,3.4555,3.4575,196
2012-11-05,21:20:00,3.4570,3.4585,3.4565,3.4565,185
2012-11-05,21:25:00,3.4565,3.4580,3.4555,3.4575,116
2012-11-05,21:30:00,3.4575,3.4600,3.4565,3.4565,247
2012-11-05,21:35:00,3.4565,3.4575,3.4555,3.4570,110
2012-11-05,21:40:00,3.4565,3.4575,3.4555,3.4570,139
2012-11-05,21:45:00,3.4565,3.4585,3.4560,3.4585,122
2012-11-05,21:50:00,3.4580,3.4600,3.4570,3.4575,135
2012-11-05,21:55:00,3.4580,3.4595,3.4570,3.4575,104
2012-11-05,22:00:00,3.4580,3.4585,3.4545,3.4550,157
2012-11-05,22:05:00,3.4550,3.4555,3.4535,3.4545,202
2012-11-05,22:10:00,3.4540,3.4570,3.4530,3.4570,188
2012-11-05,22:15:00,3.4565,3.4570,3.4535,3.4570,259
2012-11-05,22:20:00,3.4565,3.4570,3.4545,3.4555,240
2012-11-05,22:25:00,3.4555,3.4645,3.4555,3.4635,571
2012-11-05,22:30:00,3.4635,3.4665,3.4600,3.4650,706
2012-11-05,22:35:00,3.4650,3.4650,3.4585,3.4590,324
2012-11-05,22:40:00,3.4595,3.4600,3.4545,3.4555,577
2012-11-05,22:45:00,3.4555,3.4590,3.4540,3.4565,281
2012-11-05,22:50:00,3.4560,3.4595,3.4560,3.4575,251
2012-11-05,22:55:00,3.4580,3.4590,3.4565,3.4575,161
2012-11-05,23:00:00,3.4575,3.4595,3.4560,3.4570,328
2012-11-05,23:05:00,3.4570,3.4575,3.4515,3.4520,778
2012-11-05,23:10:00,3.4520,3.4535,3.4510,3.4535,551
2012-11-05,23:15:00,3.4540,3.4540,3.4495,3.4530,320
2012-11-05,23:20:00,3.4530,3.4570,3.4530,3.4560,328
2012-11-05,23:25:00,3.4555,3.4555,3.4535,3.4555,239
2012-11-05,23:30:00,3.4555,3.4610,3.4555,3.4610,428
2012-11-05,23:35:00,3.4605,3.4640,3.4580,3.4640,305
2012-11-05,23:40:00,3.4640,3.4680,3.4620,3.4660,835
2012-11-05,23:45:00,3.4660,3.4670,3.4650,3.4665,295
2012-11-05,23:50:00,3.4660,3.4685,3.4650,3.4680,273
2012-11-05,23:55:00,3.4675,3.4745,3.4670,3.4735,1068
2012-11-06,00:00:00,3.4740,3.4755,3.4710,3.4735,467
2012-11-06,00:05:00,3.4730,3.4745,3.4715,3.4715,248
2012-11-06,00:10:00,3.4715,3.4720,3.4690,3.4695,219
2012-11-06,00:15:00,3.4695,3.4710,3.4690,3.4705,325
2012-11-06,00:20:00,3.4700,3.4710,3.4680,3.4695,343
2012-11-06,00:25:00,3.4695,3.4745,3.4690,3.4740,353
2012-11-06,00:30:00,3.4735,3.4750,3.4700,3.4700,303
2012-11-06,00:35:00,3.4695,3.4710,3.4685,3.4685,122
2012-11-06,00:40:00,3.4685,3.4690,3.4650,3.4660,306
2012-11-06,00:45:00,3.4660,3.4680,3.4645,3.4675,168
2012-11-06,00:50:00,3.4680,3.4715,3.4655,3.4715,217
2012-11-06,00:55:00,3.4720,3.4725,3.4690,3.4710,327
2012-11-06,01:00:00,3.4715,3.4715,3.4695,3.4710,142
2012-11-06,01:05:00,3.4710,3.4720,3.4705,3.4710,50
2012-11-06,01:10:00,3.4710,3.4740,3.4710,3.4730,164
2012-11-06,01:15:00,3.4730,3.4730,3.4715,3.4720,41
2012-11-06,01:20:00,3.4720,3.4725,3.4690,3.4705,122
2012-11-06,01:25:00,3.4710,3.4710,3.4700,3.4705,50
2012-11-06,01:30:00,3.4700,3.4720,3.4690,3.4720,126
2012-11-06,01:35:00,3.4720,3.4720,3.4710,3.4720,97
2012-11-06,01:40:00,3.4715,3.4725,3.4685,3.4695,168
2012-11-06,01:45:00,3.4695,3.4705,3.4690,3.4705,31
2012-11-06,01:50:00,3.4705,3.4725,3.4705,3.4715,330
2012-11-06,01:55:00,3.4715,3.4725,3.4690,3.4705,417
2012-11-06,02:00:00,3.4705,3.4715,3.4700,3.4710,143
2012-11-06,02:05:00,3.4705,3.4715,3.4695,3.4715,146
2012-11-06,02:10:00,3.4710,3.4730,3.4710,3.4715,96
2012-11-06,02:15:00,3.4715,3.4735,3.4710,3.4730,88
2012-11-06,02:20:00,3.4730,3.4740,3.4720,3.4735,140
2012-11-06,02:25:00,3.4730,3.4735,3.4720,3.4725,84
2012-11-06,02:30:00,3.4725,3.4735,3.4715,3.4725,67
2012-11-06,02:35:00,3.4730,3.4735,3.4720,3.4720,38
2012-11-06,02:40:00,3.4725,3.4735,3.4715,3.4715,35
2012-11-06,02:45:00,3.4715,3.4715,3.4710,3.4710,41
2012-11-06,02:50:00,3.4715,3.4725,3.4715,3.4715,36
2012-11-06,02:55:00,3.4715,3.4725,3.4710,3.4720,48
2012-11-06,03:00:00,3.4720,3.4740,3.4720,3.4740,27
2012-11-06,03:05:00,3.4745,3.4745,3.4735,3.4735,18
2012-11-06,03:10:00,3.4740,3.4740,3.4720,3.4735,16
2012-11-06,03:15:00,3.4735,3.4740,3.4720,3.4730,19
2012-11-06,03:20:00,3.4735,3.4745,3.4735,3.4745,20
2012-11-06,03:25:00,3.4745,3.4800,3.4740,3.4770,363
2012-11-06,03:30:00,3.4765,3.4800,3.4765,3.4785,111
2012-11-06,03:35:00,3.4785,3.4790,3.4770,3.4775,27
2012-11-06,03:40:00,3.4775,3.4780,3.4770,3.4775,22
2012-11-06,03:45:00,3.4775,3.4780,3.4770,3.4775,12
2012-11-06,03:50:00,3.4770,3.4780,3.4765,3.4775,28
2012-11-06,03:55:00,3.4770,3.4775,3.4760,3.4770,29
2012-11-06,04:00:00,3.4770,3.4775,3.4760,3.4775,39
2012-11-06,04:05:00,3.4775,3.4790,3.4770,3.4780,49
2012-11-06,04:10:00,3.4790,3.4790,3.4775,3.4780,15
2012-11-06,04:15:00,3.4780,3.4780,3.4775,3.4775,5
2012-11-06,04:20:00,3.4780,3.4785,3.4775,3.4785,11
2012-11-06,04:25:00,3.4780,3.4780,3.4775,3.4780,18
2012-11-06,04:30:00,3.4785,3.4795,3.4780,3.4785,37
2012-11-06,04:35:00,3.4790,3.4795,3.4785,3.4795,10
2012-11-06,04:40:00,3.4795,3.4815,3.4790,3.4815,131
2012-11-06,04:45:00,3.4815,3.4815,3.4800,3.4800,32
2012-11-06,04:50:00,3.4800,3.4805,3.4800,3.4800,10
2012-11-06,04:55:00,3.4795,3.4800,3.4780,3.4800,33
2012-11-06,05:00:00,3.4800,3.4805,3.4800,3.4800,14
2012-11-06,05:05:00,3.4800,3.4805,3.4785,3.4785,25
2012-11-06,05:10:00,3.4800,3.4800,3.4790,3.4790,3
2012-11-06,05:15:00,3.4790,3.4790,3.4790,3.4790,3
2012-11-06,05:20:00,3.4800,3.4805,3.4795,3.4800,25
2012-11-06,05:25:00,3.4800,3.4810,3.4800,3.4810,15
2012-11-06,05:30:00,3.4810,3.4810,3.4745,3.4745,180
2012-11-06,05:35:00,3.4750,3.4770,3.4725,3.4755,83
2012-11-06,05:40:00,3.4755,3.4760,3.4750,3.4750,12
2012-11-06,05:45:00,3.4765,3.4765,3.4755,3.4755,7
2012-11-06,05:50:00,3.4760,3.4765,3.4755,3.4755,5
2012-11-06,05:55:00,3.4760,3.4770,3.4755,3.4770,7
2012-11-06,06:00:00,3.4770,3.4780,3.4770,3.4780,4
2012-11-06,06:05:00,3.4790,3.4790,3.4770,3.4770,5
2012-11-06,06:10:00,3.4770,3.4785,3.4740,3.4740,19
2012-11-06,07:00:00,3.4750,3.4795,3.4750,3.4780,25
2012-11-06,07:05:00,3.4790,3.4790,3.4765,3.4780,31
2012-11-06,07:10:00,3.4780,3.4805,3.4780,3.4780,18
2012-11-06,07:15:00,3.4780,3.4795,3.4775,3.4775,13
2012-11-06,07:20:00,3.4775,3.4790,3.4775,3.4790,5
2012-11-06,07:25:00,3.4790,3.4810,3.4790,3.4810,6
2012-11-06,07:30:00,3.4810,3.4825,3.4805,3.4825,35
2012-11-06,07:35:00,3.4825,3.4855,3.4825,3.4850,48
2012-11-06,07:40:00,3.4850,3.4860,3.4840,3.4850,88
2012-11-06,07:45:00,3.4850,3.4850,3.4845,3.4845,13
2012-11-06,07:50:00,3.4845,3.4850,3.4840,3.4850,7
2012-11-06,07:55:00,3.4850,3.4855,3.4845,3.4850,18
2012-11-06,08:00:00,3.4855,3.4865,3.4845,3.4860,30
2012-11-06,08:05:00,3.4855,3.4855,3.4840,3.4840,60
2012-11-06,08:10:00,3.4840,3.4850,3.4840,3.4850,17
2012-11-06,08:15:00,3.4840,3.4845,3.4840,3.4840,13
2012-11-06,08:20:00,3.4840,3.4840,3.4840,3.4840,15
2012-11-06,08:25:00,3.4840,3.4840,3.4840,3.4840,13
2012-11-06,08:30:00,3.4845,3.4850,3.4830,3.4830,41
2012-11-06,08:35:00,3.4825,3.4830,3.4820,3.4825,23
2012-11-06,08:40:00,3.4825,3.4825,3.4810,3.4815,48
2012-11-06,08:45:00,3.4815,3.4815,3.4800,3.4800,21
2012-11-06,08:50:00,3.4805,3.4805,3.4795,3.4795,23
2012-11-06,08:55:00,3.4795,3.4795,3.4780,3.4785,65
2012-11-06,09:00:00,3.4780,3.4795,3.4745,3.4785,278
2012-11-06,09:05:00,3.4785,3.4785,3.4715,3.4720,164
2012-11-06,09:10:00,3.4720,3.4730,3.4700,3.4720,192
2012-11-06,09:15:00,3.4725,3.4750,3.4725,3.4740,108
2012-11-06,09:20:00,3.4735,3.4755,3.4720,3.4740,74
2012-11-06,09:25:00,3.4750,3.4760,3.4735,3.4760,24
2012-11-06,09:30:00,3.4755,3.4770,3.4735,3.4755,66
2012-11-06,09:35:00,3.4755,3.4790,3.4740,3.4775,133
2012-11-06,09:40:00,3.4775,3.4815,3.4770,3.4810,149
2012-11-06,09:45:00,3.4815,3.4855,3.4810,3.4855,368
2012-11-06,09:50:00,3.4855,3.4870,3.4830,3.4855,291
2012-11-06,09:55:00,3.4855,3.4870,3.4850,3.4870,151
2012-11-06,10:00:00,3.4875,3.4875,3.4850,3.4855,124
2012-11-06,10:05:00,3.4850,3.4855,3.4835,3.4850,95
2012-11-06,10:10:00,3.4850,3.4850,3.4835,3.4835,62
2012-11-06,10:15:00,3.4835,3.4835,3.4820,3.4825,93
2012-11-06,10:20:00,3.4825,3.4825,3.4795,3.4795,84
2012-11-06,10:25:00,3.4800,3.4810,3.4785,3.4790,152
2012-11-06,10:30:00,3.4790,3.4795,3.4770,3.4775,173
2012-11-06,10:35:00,3.4775,3.4795,3.4775,3.4785,33
2012-11-06,10:40:00,3.4790,3.4815,3.4790,3.4815,51
2012-11-06,10:45:00,3.4815,3.4815,3.4800,3.4800,61
2012-11-06,10:50:00,3.4800,3.4825,3.4795,3.4815,44
2012-11-06,10:55:00,3.4820,3.4820,3.4805,3.4810,25
2012-11-06,11:00:00,3.4815,3.4835,3.4815,3.4825,24
2012-11-06,11:05:00,3.4815,3.4815,3.4810,3.4810,5
2012-11-06,11:10:00,3.4805,3.4805,3.4765,3.4770,123
2012-11-06,11:15:00,3.4770,3.4770,3.4755,3.4755,39
2012-11-06,11:20:00,3.4770,3.4780,3.4760,3.4765,28
2012-11-06,11:25:00,3.4770,3.4795,3.4770,3.4795,15
2012-11-06,11:30:00,3.4790,3.4825,3.4790,3.4805,121
2012-11-06,11:35:00,3.4800,3.4825,3.4800,3.4820,28
2012-11-06,11:40:00,3.4820,3.4850,3.4820,3.4850,30
2012-11-06,11:45:00,3.4845,3.4850,3.4820,3.4830,17
2012-11-06,11:50:00,3.4820,3.4845,3.4815,3.4835,36
2012-11-06,11:55:00,3.4840,3.4840,3.4830,3.4830,11
2012-11-06,12:00:00,3.4840,3.4850,3.4835,3.4840,33
2012-11-06,12:05:00,3.4830,3.4845,3.4830,3.4845,5
2012-11-06,12:15:00,3.4835,3.4840,3.4820,3.4820,16
2012-11-06,12:20:00,3.4820,3.4835,3.4820,3.4835,18
2012-11-06,12:25:00,3.4840,3.4850,3.4835,3.4835,37
2012-11-06,12:30:00,3.4840,3.4865,3.4840,3.4865,88
2012-11-06,12:35:00,3.4870,3.4870,3.4840,3.4840,76
2012-11-06,12:40:00,3.4850,3.4880,3.4850,3.4875,125
2012-11-06,12:45:00,3.4875,3.4895,3.4865,3.4870,73
2012-11-06,12:50:00,3.4875,3.4875,3.4850,3.4850,72
2012-11-06,12:55:00,3.4860,3.4860,3.4840,3.4840,31
2012-11-06,13:00:00,3.4845,3.4855,3.4840,3.4850,29
2012-11-06,13:05:00,3.4850,3.4855,3.4830,3.4830,10
2012-11-06,13:10:00,3.4830,3.4845,3.4830,3.4840,14
2012-11-06,13:15:00,3.4840,3.4865,3.4840,3.4865,27
2012-11-06,13:20:00,3.4860,3.4870,3.4860,3.4860,12
2012-11-06,13:25:00,3.4855,3.4855,3.4845,3.4845,21
2012-11-06,13:30:00,3.4840,3.4855,3.4830,3.4855,85
2012-11-06,13:35:00,3.4850,3.4885,3.4845,3.4885,97
2012-11-06,13:40:00,3.4885,3.4890,3.4875,3.4880,30
2012-11-06,13:45:00,3.4880,3.4890,3.4855,3.4855,55
2012-11-06,13:50:00,3.4855,3.4860,3.4845,3.4850,89
2012-11-06,13:55:00,3.4845,3.4870,3.4840,3.4870,105
2012-11-06,14:00:00,3.4865,3.4865,3.4840,3.4845,56
2012-11-06,14:05:00,3.4845,3.4860,3.4840,3.4850,27
2012-11-06,14:10:00,3.4855,3.4875,3.4855,3.4870,44
2012-11-06,14:15:00,3.4870,3.4905,3.4870,3.4900,164
2012-11-06,14:20:00,3.4900,3.4930,3.4890,3.4925,180
2012-11-06,14:25:00,3.4925,3.4975,3.4925,3.4940,474
2012-11-06,14:30:00,3.4945,3.4945,3.4915,3.4925,147
2012-11-06,14:35:00,3.4935,3.4940,3.4915,3.4925,107
2012-11-06,14:40:00,3.4925,3.4925,3.4915,3.4925,62
2012-11-06,14:45:00,3.4915,3.4945,3.4900,3.4930,164
2012-11-06,14:50:00,3.4930,3.4945,3.4925,3.4945,109
2012-11-06,14:55:00,3.4945,3.4945,3.4895,3.4900,155
2012-11-06,15:00:00,3.4900,3.4900,3.4885,3.4895,105
2012-11-06,15:05:00,3.4895,3.4895,3.4860,3.4865,149
2012-11-06,15:10:00,3.4865,3.4865,3.4845,3.4855,66
2012-11-06,15:15:00,3.4860,3.4865,3.4860,3.4865,19
2012-11-06,15:20:00,3.4865,3.4865,3.4835,3.4850,180
2012-11-06,15:25:00,3.4855,3.4860,3.4830,3.4845,139
2012-11-06,15:30:00,3.4835,3.4855,3.4835,3.4845,35
2012-11-06,15:35:00,3.4845,3.4875,3.4840,3.4850,140
2012-11-06,15:40:00,3.4855,3.4875,3.4855,3.4865,14
2012-11-06,15:45:00,3.4865,3.4865,3.4845,3.4855,24
2012-11-06,15:50:00,3.4855,3.4860,3.4850,3.4860,35
2012-11-06,15:55:00,3.4860,3.4865,3.4835,3.4835,61
2012-11-06,16:00:00,3.4835,3.4840,3.4795,3.4805,260
2012-11-06,16:05:00,3.4810,3.4825,3.4795,3.4820,148
2012-11-06,16:10:00,3.4815,3.4860,3.4815,3.4850,118
2012-11-06,16:15:00,3.4855,3.4855,3.4800,3.4820,238
2012-11-06,16:20:00,3.4815,3.4820,3.4800,3.4810,49
2012-11-06,16:25:00,3.4815,3.4840,3.4810,3.4810,121
2012-11-06,16:30:00,3.4805,3.4835,3.4800,3.4830,127
2012-11-06,16:35:00,3.4830,3.4850,3.4815,3.4815,102
2012-11-06,16:40:00,3.4820,3.4850,3.4820,3.4850,153
2012-11-06,16:45:00,3.4850,3.4855,3.4815,3.4840,79
2012-11-06,16:50:00,3.4845,3.4850,3.4825,3.4840,58
2012-11-06,16:55:00,3.4830,3.4845,3.4830,3.4835,152
2012-11-06,17:00:00,3.4840,3.4845,3.4815,3.4830,102
2012-11-06,17:05:00,3.4830,3.4830,3.4795,3.4805,242
2012-11-06,17:10:00,3.4805,3.4840,3.4800,3.4830,163
2012-11-06,17:15:00,3.4830,3.4840,3.4800,3.4800,220
2012-11-06,17:20:00,3.4800,3.4830,3.4785,3.4820,147
2012-11-06,17:25:00,3.4825,3.4830,3.4815,3.4825,122
2012-11-06,17:30:00,3.4825,3.4830,3.4805,3.4820,167
2012-11-06,17:35:00,3.4820,3.4845,3.4810,3.4845,166
2012-11-06,17:40:00,3.4840,3.4875,3.4840,3.4865,206
2012-11-06,17:45:00,3.4870,3.4890,3.4855,3.4860,96
2012-11-06,17:50:00,3.4860,3.4860,3.4845,3.4850,46
2012-11-06,17:55:00,3.4850,3.4850,3.4825,3.4850,139
2012-11-06,18:00:00,3.4850,3.4890,3.4845,3.4875,144
2012-11-06,18:05:00,3.4870,3.4900,3.4860,3.4895,95
2012-11-06,18:10:00,3.4900,3.4945,3.4900,3.4920,226
2012-11-06,18:15:00,3.4925,3.4925,3.4905,3.4915,88
2012-11-06,18:20:00,3.4910,3.4920,3.4905,3.4920,92
2012-11-06,18:25:00,3.4920,3.4935,3.4890,3.4895,102
2012-11-06,18:30:00,3.4900,3.4910,3.4875,3.4905,127
2012-11-06,18:35:00,3.4900,3.4935,3.4890,3.4910,144
2012-11-06,18:40:00,3.4910,3.4910,3.4895,3.4905,36
2012-11-06,18:45:00,3.4905,3.4905,3.4875,3.4880,43
2012-11-06,18:50:00,3.4875,3.4900,3.4875,3.4890,49
2012-11-06,18:55:00,3.4890,3.4890,3.4880,3.4885,24
2012-11-06,19:00:00,3.4885,3.4885,3.4830,3.4860,217
2012-11-06,19:05:00,3.4860,3.4860,3.4845,3.4855,41
2012-11-06,19:10:00,3.4850,3.4855,3.4840,3.4850,59
2012-11-06,19:15:00,3.4845,3.4845,3.4825,3.4840,69
2012-11-06,19:20:00,3.4840,3.4840,3.4835,3.4835,32
2012-11-06,19:25:00,3.4840,3.4845,3.4830,3.4835,20
2012-11-06,19:30:00,3.4835,3.4850,3.4835,3.4845,66
2012-11-06,19:35:00,3.4845,3.4875,3.4845,3.4875,152
2012-11-06,19:40:00,3.4875,3.4875,3.4860,3.4865,26
2012-11-06,19:45:00,3.4865,3.4865,3.4830,3.4840,66
2012-11-06,19:50:00,3.4845,3.4855,3.4845,3.4850,23
2012-11-06,19:55:00,3.4855,3.4865,3.4850,3.4860,23
2012-11-06,20:00:00,3.4860,3.4870,3.4860,3.4865,33
2012-11-06,20:05:00,3.4865,3.4875,3.4850,3.4875,38
2012-11-06,20:10:00,3.4865,3.4885,3.4840,3.4855,79
2012-11-06,20:15:00,3.4855,3.4855,3.4835,3.4840,22
2012-11-06,20:20:00,3.4845,3.4855,3.4835,3.4835,54
2012-11-06,20:25:00,3.4830,3.4845,3.4815,3.4840,122
2012-11-06,20:30:00,3.4840,3.4840,3.4795,3.4830,142
2012-11-06,20:35:00,3.4825,3.4845,3.4820,3.4825,147
2012-11-06,20:40:00,3.4825,3.4840,3.4825,3.4825,57
2012-11-06,20:45:00,3.4825,3.4840,3.4810,3.4825,143
2012-11-06,20:50:00,3.4820,3.4845,3.4815,3.4825,147
2012-11-06,20:55:00,3.4825,3.4840,3.4820,3.4840,97
2012-11-06,21:00:00,3.4835,3.4850,3.4800,3.4805,197
2012-11-06,21:05:00,3.4810,3.4815,3.4770,3.4775,304
2012-11-06,21:10:00,3.4775,3.4810,3.4775,3.4790,325
2012-11-06,21:15:00,3.4790,3.4790,3.4780,3.4785,159
2012-11-06,21:20:00,3.4780,3.4795,3.4780,3.4785,260
2012-11-06,21:25:00,3.4785,3.4790,3.4755,3.4790,269
2012-11-06,21:30:00,3.4790,3.4810,3.4780,3.4790,433
2012-11-06,21:35:00,3.4795,3.4820,3.4795,3.4805,210
2012-11-06,21:40:00,3.4805,3.4810,3.4795,3.4805,81
2012-11-06,21:45:00,3.4800,3.4820,3.4790,3.4820,102
2012-11-06,21:50:00,3.4820,3.4865,3.4820,3.4850,248
2012-11-06,21:55:00,3.4855,3.4860,3.4835,3.4835,150
2012-11-06,22:00:00,3.4835,3.4865,3.4835,3.4855,204
2012-11-06,22:05:00,3.4850,3.4855,3.4835,3.4850,145
2012-11-06,22:10:00,3.4845,3.4885,3.4840,3.4870,302
2012-11-06,22:15:00,3.4870,3.4870,3.4845,3.4845,234
2012-11-06,22:20:00,3.4850,3.4850,3.4815,3.4835,242
2012-11-06,22:25:00,3.4835,3.4845,3.4820,3.4835,116
2012-11-06,22:30:00,3.4830,3.4835,3.4770,3.4810,376
2012-11-06,22:35:00,3.4815,3.4840,3.4795,3.4835,343
2012-11-06,22:40:00,3.4835,3.4835,3.4810,3.4810,225
2012-11-06,22:45:00,3.4805,3.4845,3.4795,3.4835,245
2012-11-06,22:50:00,3.4840,3.4840,3.4795,3.4825,276
2012-11-06,22:55:00,3.4820,3.4830,3.4805,3.4825,165
2012-11-06,23:00:00,3.4825,3.4830,3.4805,3.4830,117
2012-11-06,23:05:00,3.4830,3.4835,3.4810,3.4835,127
2012-11-06,23:10:00,3.4835,3.4855,3.4820,3.4825,201
2012-11-06,23:15:00,3.4825,3.4850,3.4825,3.4840,117
2012-11-06,23:20:00,3.4835,3.4865,3.4830,3.4840,274
2012-11-06,23:25:00,3.4835,3.4840,3.4810,3.4820,276
2012-11-06,23:30:00,3.4820,3.4830,3.4805,3.4825,115
2012-11-06,23:35:00,3.4820,3.4840,3.4815,3.4840,98
2012-11-06,23:40:00,3.4835,3.4870,3.4835,3.4855,271
2012-11-06,23:45:00,3.4855,3.4880,3.4845,3.4845,149
2012-11-06,23:50:00,3.4845,3.4855,3.4840,3.4845,228
2012-11-06,23:55:00,3.4850,3.4865,3.4845,3.4850,98
2012-11-07,00:00:00,3.4850,3.4860,3.4840,3.4845,60
2012-11-07,00:05:00,3.4850,3.4855,3.4840,3.4850,35
2012-11-07,00:10:00,3.4855,3.4860,3.4845,3.4860,61
2012-11-07,00:15:00,3.4855,3.4875,3.4855,3.4870,117
2012-11-07,00:20:00,3.4865,3.4865,3.4850,3.4860,68
2012-11-07,00:25:00,3.4860,3.4910,3.4855,3.4895,392
2012-11-07,00:30:00,3.4900,3.4920,3.4895,3.4905,122
2012-11-07,00:35:00,3.4905,3.4960,3.4905,3.4940,425
2012-11-07,00:40:00,3.4940,3.5035,3.4940,3.4990,1309
2012-11-07,00:45:00,3.4990,3.5010,3.4930,3.4950,735
2012-11-07,00:50:00,3.4950,3.4980,3.4950,3.4955,151
2012-11-07,00:55:00,3.4955,3.4985,3.4950,3.4970,278
2012-11-07,01:00:00,3.4975,3.5015,3.4965,3.5010,282
2012-11-07,01:05:00,3.5005,3.5020,3.4985,3.5000,225
2012-11-07,01:10:00,3.5005,3.5025,3.5005,3.5020,316
2012-11-07,01:15:00,3.5020,3.5105,3.5020,3.5040,1319
2012-11-07,01:20:00,3.5045,3.5135,3.5045,3.5125,816
2012-11-07,01:25:00,3.5125,3.5140,3.5080,3.5115,624
2012-11-07,01:30:00,3.5120,3.5165,3.5110,3.5120,602
2012-11-07,01:35:00,3.5115,3.5140,3.5080,3.5100,465
2012-11-07,01:40:00,3.5105,3.5125,3.5095,3.5105,311
2012-11-07,01:45:00,3.5105,3.5125,3.5090,3.5090,293
2012-11-07,01:50:00,3.5095,3.5135,3.5095,3.5115,341
2012-11-07,01:55:00,3.5115,3.5115,3.5040,3.5060,814
2012-11-07,02:00:00,3.5055,3.5065,3.5030,3.5055,428
2012-11-07,02:05:00,3.5050,3.5060,3.5045,3.5055,178
2012-11-07,02:10:00,3.5050,3.5075,3.5030,3.5075,207
2012-11-07,02:15:00,3.5075,3.5080,3.5040,3.5055,115
2012-11-07,02:20:00,3.5050,3.5080,3.5045,3.5060,209
2012-11-07,02:25:00,3.5065,3.5080,3.5050,3.5060,126
2012-11-07,02:30:00,3.5055,3.5075,3.5050,3.5070,108
2012-11-07,02:35:00,3.5070,3.5095,3.5070,3.5095,64
2012-11-07,02:40:00,3.5085,3.5105,3.5085,3.5085,156
2012-11-07,02:45:00,3.5090,3.5115,3.5090,3.5110,54
2012-11-07,02:50:00,3.5105,3.5160,3.5100,3.5130,405
2012-11-07,02:55:00,3.5135,3.5155,3.5120,3.5135,168
2012-11-07,03:00:00,3.5135,3.5145,3.5120,3.5125,59
2012-11-07,03:05:00,3.5125,3.5150,3.5125,3.5150,75
2012-11-07,03:10:00,3.5145,3.5180,3.5140,3.5160,245
2012-11-07,03:15:00,3.5165,3.5180,3.5160,3.5180,64
2012-11-07,03:20:00,3.5180,3.5220,3.5165,3.5185,282
2012-11-07,03:25:00,3.5170,3.5190,3.5170,3.5180,36
2012-11-07,03:30:00,3.5170,3.5175,3.5150,3.5155,82
2012-11-07,03:35:00,3.5160,3.5165,3.5130,3.5155,75
2012-11-07,03:40:00,3.5150,3.5155,3.5145,3.5155,34
2012-11-07,03:45:00,3.5155,3.5160,3.5140,3.5140,39
2012-11-07,03:50:00,3.5140,3.5150,3.5095,3.5095,78
2012-11-07,03:55:00,3.5095,3.5140,3.5095,3.5115,57
2012-11-07,04:00:00,3.5110,3.5110,3.5095,3.5100,22
2012-11-07,04:05:00,3.5105,3.5110,3.5095,3.5095,23
2012-11-07,04:10:00,3.5100,3.5110,3.5085,3.5105,50
2012-11-07,04:15:00,3.5120,3.5130,3.5120,3.5125,18
2012-11-07,04:20:00,3.5120,3.5160,3.5120,3.5150,92
2012-11-07,04:25:00,3.5150,3.5150,3.5125,3.5140,60
2012-11-07,04:30:00,3.5145,3.5150,3.5060,3.5145,22
2012-11-07,04:35:00,3.5140,3.5145,3.5130,3.5145,65
2012-11-07,04:40:00,3.5140,3.5150,3.5135,3.5150,28
2012-11-07,04:45:00,3.5150,3.5170,3.5150,3.5165,20
2012-11-07,04:50:00,3.5165,3.5165,3.5140,3.5140,30
2012-11-07,04:55:00,3.5140,3.5145,3.5120,3.5145,78
2012-11-07,05:00:00,3.5145,3.5145,3.5110,3.5135,78
2012-11-07,05:05:00,3.5125,3.5150,3.5125,3.5140,10
2012-11-07,05:10:00,3.5140,3.5160,3.5125,3.5145,24
2012-11-07,05:15:00,3.5140,3.5140,3.5140,3.5140,6
2012-11-07,05:20:00,3.5150,3.5155,3.5150,3.5150,4
2012-11-07,05:25:00,3.5155,3.5155,3.5145,3.5145,6
2012-11-07,05:30:00,3.5155,3.5155,3.5145,3.5145,9
2012-11-07,05:35:00,3.5150,3.5155,3.5150,3.5150,13
2012-11-07,05:40:00,3.5150,3.5160,3.5150,3.5160,7
2012-11-07,05:50:00,3.5160,3.5165,3.5160,3.5160,18
2012-11-07,05:55:00,3.5160,3.5165,3.5160,3.5160,20
2012-11-07,06:00:00,3.5160,3.5170,3.5160,3.5170,34
2012-11-07,06:05:00,3.5185,3.5185,3.5180,3.5185,4
2012-11-07,06:10:00,3.5185,3.5185,3.5175,3.5175,31
2012-11-07,07:00:00,3.5160,3.5160,3.5135,3.5145,46
2012-11-07,07:05:00,3.5145,3.5165,3.5145,3.5155,56
2012-11-07,07:10:00,3.5150,3.5150,3.5145,3.5150,15
2012-11-07,07:15:00,3.5155,3.5160,3.5155,3.5160,16
2012-11-07,07:20:00,3.5160,3.5165,3.5150,3.5150,30
2012-11-07,07:25:00,3.5155,3.5155,3.5140,3.5140,8
2012-11-07,07:30:00,3.5135,3.5140,3.5105,3.5105,57
2012-11-07,07:35:00,3.5105,3.5120,3.5090,3.5115,21
2012-11-07,07:40:00,3.5115,3.5120,3.5115,3.5115,6
2012-11-07,07:45:00,3.5105,3.5115,3.5095,3.5095,9
2012-11-07,07:50:00,3.5095,3.5100,3.5080,3.5095,30
2012-11-07,07:55:00,3.5105,3.5105,3.5075,3.5075,45
2012-11-07,08:00:00,3.5075,3.5075,3.5035,3.5045,73
2012-11-07,08:05:00,3.5050,3.5060,3.5040,3.5060,41
2012-11-07,08:10:00,3.5050,3.5050,3.5020,3.5030,82
2012-11-07,08:15:00,3.5030,3.5040,3.5025,3.5040,34
2012-11-07,08:20:00,3.5030,3.5045,3.5030,3.5040,24
2012-11-07,08:25:00,3.5035,3.5040,3.5020,3.5035,57
2012-11-07,08:30:00,3.5030,3.5035,3.5000,3.5010,80
2012-11-07,08:35:00,3.5005,3.5010,3.4965,3.4970,158
2012-11-07,08:40:00,3.4975,3.5000,3.4960,3.4990,87
2012-11-07,08:45:00,3.4990,3.5020,3.4985,3.5005,97
2012-11-07,08:50:00,3.5005,3.5015,3.5005,3.5005,63
2012-11-07,08:55:00,3.5005,3.5025,3.5000,3.5015,35
2012-11-07,09:00:00,3.5015,3.5020,3.4975,3.4975,501
2012-11-07,09:05:00,3.4975,3.4985,3.4935,3.4940,256
2012-11-07,09:10:00,3.4930,3.4945,3.4920,3.4945,192
2012-11-07,09:15:00,3.4950,3.4975,3.4945,3.4955,84
2012-11-07,09:20:00,3.4950,3.4990,3.4950,3.4985,49
2012-11-07,09:25:00,3.4990,3.5015,3.4985,3.5010,138
2012-11-07,09:30:00,3.5015,3.5020,3.4990,3.5015,232
2012-11-07,09:35:00,3.5020,3.5040,3.5015,3.5020,206
2012-11-07,09:40:00,3.5020,3.5025,3.5000,3.5025,81
2012-11-07,09:45:00,3.5020,3.5035,3.5005,3.5030,28
2012-11-07,09:50:00,3.5025,3.5030,3.5010,3.5025,89
2012-11-07,09:55:00,3.5025,3.5035,3.5020,3.5035,104
2012-11-07,10:00:00,3.5030,3.5035,3.5010,3.5030,164
2012-11-07,10:05:00,3.5025,3.5060,3.5020,3.5050,198
2012-11-07,10:10:00,3.5050,3.5060,3.5025,3.5025,201
2012-11-07,10:15:00,3.5025,3.5025,3.5010,3.5025,59
2012-11-07,10:20:00,3.5020,3.5035,3.5000,3.5015,27
2012-11-07,10:25:00,3.5010,3.5025,3.5010,3.5010,26
2012-11-07,10:30:00,3.5020,3.5040,3.5000,3.5040,91
2012-11-07,10:35:00,3.5050,3.5180,3.5045,3.5155,946
2012-11-07,10:40:00,3.5155,3.5165,3.5090,3.5100,230
2012-11-07,10:45:00,3.5105,3.5130,3.5080,3.5115,175
2012-11-07,10:50:00,3.5115,3.5165,3.5105,3.5155,319
2012-11-07,10:55:00,3.5150,3.5155,3.5125,3.5145,112
2012-11-07,11:00:00,3.5145,3.5160,3.5115,3.5130,140
2012-11-07,11:05:00,3.5140,3.5145,3.5125,3.5140,64
2012-11-07,11:10:00,3.5135,3.5135,3.5110,3.5125,89
2012-11-07,11:15:00,3.5125,3.5140,3.5110,3.5130,89
2012-11-07,11:20:00,3.5125,3.5155,3.5120,3.5150,29
2012-11-07,11:25:00,3.5150,3.5190,3.5150,3.5180,206
2012-11-07,11:30:00,3.5185,3.5190,3.5155,3.5175,77
2012-11-07,11:35:00,3.5175,3.5210,3.5175,3.5190,129
2012-11-07,11:40:00,3.5190,3.5225,3.5185,3.5220,118
2012-11-07,11:45:00,3.5220,3.5250,3.5215,3.5240,190
2012-11-07,11:50:00,3.5245,3.5270,3.5240,3.5245,161
2012-11-07,11:55:00,3.5240,3.5255,3.5240,3.5255,97
2012-11-07,12:00:00,3.5255,3.5290,3.5250,3.5290,162
2012-11-07,12:05:00,3.5295,3.5385,3.5295,3.5315,524
2012-11-07,12:10:00,3.5315,3.5385,3.5315,3.5325,246
2012-11-07,12:15:00,3.5325,3.5405,3.5325,3.5390,179
2012-11-07,12:20:00,3.5390,3.5410,3.5360,3.5360,234
2012-11-07,12:25:00,3.5360,3.5360,3.5315,3.5345,228
2012-11-07,12:30:00,3.5350,3.5360,3.5350,3.5355,180
2012-11-07,12:35:00,3.5355,3.5360,3.5340,3.5350,164
2012-11-07,12:40:00,3.5350,3.5370,3.5350,3.5370,63
2012-11-07,12:45:00,3.5370,3.5375,3.5360,3.5365,51
2012-11-07,12:50:00,3.5365,3.5375,3.5340,3.5350,64
2012-11-07,12:55:00,3.5355,3.5355,3.5340,3.5355,35
2012-11-07,13:00:00,3.5345,3.5355,3.5345,3.5345,28
2012-11-07,13:05:00,3.5345,3.5345,3.5335,3.5340,30
2012-11-07,13:10:00,3.5345,3.5380,3.5340,3.5375,95
2012-11-07,13:15:00,3.5380,3.5385,3.5365,3.5370,44
2012-11-07,13:20:00,3.5365,3.5365,3.5335,3.5335,63
2012-11-07,13:25:00,3.5340,3.5340,3.5310,3.5315,111
2012-11-07,13:30:00,3.5315,3.5335,3.5255,3.5260,426
2012-11-07,13:35:00,3.5265,3.5270,3.5235,3.5240,180
2012-11-07,13:40:00,3.5240,3.5240,3.5165,3.5185,404
2012-11-07,13:45:00,3.5185,3.5185,3.5130,3.5130,361
2012-11-07,13:50:00,3.5130,3.5185,3.5100,3.5175,285
2012-11-07,13:55:00,3.5180,3.5210,3.5165,3.5170,228
2012-11-07,14:00:00,3.5175,3.5185,3.5165,3.5175,104
2012-11-07,14:05:00,3.5175,3.5180,3.5160,3.5160,34
2012-11-07,14:10:00,3.5165,3.5170,3.5155,3.5170,63
2012-11-07,14:15:00,3.5170,3.5215,3.5165,3.5210,88
2012-11-07,14:20:00,3.5210,3.5260,3.5200,3.5245,132
2012-11-07,14:25:00,3.5245,3.5260,3.5225,3.5255,79
2012-11-07,14:30:00,3.5250,3.5270,3.5245,3.5255,97
2012-11-07,14:35:00,3.5265,3.5295,3.5250,3.5250,120
2012-11-07,14:40:00,3.5245,3.5325,3.5245,3.5315,185
2012-11-07,14:45:00,3.5315,3.5380,3.5310,3.5380,445
2012-11-07,14:50:00,3.5385,3.5395,3.5335,3.5335,345
2012-11-07,14:55:00,3.5330,3.5330,3.5305,3.5305,156
2012-11-07,15:00:00,3.5315,3.5330,3.5290,3.5310,131
2012-11-07,15:05:00,3.5320,3.5345,3.5320,3.5330,136
2012-11-07,15:10:00,3.5325,3.5335,3.5325,3.5330,35
2012-11-07,15:15:00,3.5330,3.5330,3.5325,3.5325,31
2012-11-07,15:20:00,3.5330,3.5340,3.5315,3.5325,70
2012-11-07,15:25:00,3.5325,3.5360,3.5325,3.5350,55
2012-11-07,15:30:00,3.5355,3.5395,3.5355,3.5395,60
2012-11-07,15:35:00,3.5400,3.5440,3.5400,3.5415,213
2012-11-07,15:40:00,3.5415,3.5415,3.5360,3.5365,160
2012-11-07,15:45:00,3.5365,3.5365,3.5320,3.5320,119
2012-11-07,15:50:00,3.5325,3.5330,3.5290,3.5300,190
2012-11-07,15:55:00,3.5290,3.5300,3.5255,3.5255,312
2012-11-07,16:00:00,3.5255,3.5275,3.5235,3.5275,212
2012-11-07,16:05:00,3.5270,3.5290,3.5245,3.5250,85
2012-11-07,16:10:00,3.5250,3.5250,3.5210,3.5210,153
2012-11-07,16:15:00,3.5210,3.5255,3.5180,3.5240,300
2012-11-07,16:20:00,3.5240,3.5240,3.5180,3.5195,260
2012-11-07,16:25:00,3.5190,3.5195,3.5135,3.5140,261
2012-11-07,16:30:00,3.5140,3.5215,3.5135,3.5205,271
2012-11-07,16:35:00,3.5205,3.5220,3.5190,3.5215,175
2012-11-07,16:40:00,3.5215,3.5220,3.5160,3.5160,98
2012-11-07,16:45:00,3.5160,3.5185,3.5155,3.5165,166
2012-11-07,16:50:00,3.5165,3.5165,3.5140,3.5155,56
2012-11-07,16:55:00,3.5155,3.5170,3.5150,3.5165,177
2012-11-07,17:00:00,3.5165,3.5185,3.5160,3.5175,118
2012-11-07,17:05:00,3.5180,3.5205,3.5175,3.5205,97
2012-11-07,17:10:00,3.5205,3.5210,3.5155,3.5155,95
2012-11-07,17:15:00,3.5160,3.5175,3.5150,3.5150,79
2012-11-07,17:20:00,3.5150,3.5150,3.5075,3.5095,326
2012-11-07,17:25:00,3.5095,3.5105,3.5010,3.5010,383
2012-11-07,17:30:00,3.5010,3.5030,3.4985,3.4990,468
2012-11-07,17:35:00,3.5000,3.5070,3.5000,3.5070,163
2012-11-07,17:40:00,3.5065,3.5080,3.5050,3.5060,153
2012-11-07,17:45:00,3.5055,3.5080,3.5050,3.5080,57
2012-11-07,17:50:00,3.5085,3.5125,3.5085,3.5125,200
2012-11-07,17:55:00,3.5120,3.5140,3.5115,3.5120,53
2012-11-07,18:00:00,3.5115,3.5130,3.5100,3.5120,145
2012-11-07,18:05:00,3.5130,3.5140,3.5130,3.5135,77
2012-11-07,18:10:00,3.5135,3.5155,3.5135,3.5150,103
2012-11-07,18:15:00,3.5150,3.5170,3.5145,3.5170,43
2012-11-07,18:20:00,3.5170,3.5220,3.5170,3.5220,264
2012-11-07,18:25:00,3.5220,3.5230,3.5170,3.5185,132
2012-11-07,18:30:00,3.5185,3.5195,3.5170,3.5180,79
2012-11-07,18:35:00,3.5175,3.5180,3.5165,3.5170,94
2012-11-07,18:40:00,3.5170,3.5175,3.5165,3.5170,71
2012-11-07,18:45:00,3.5160,3.5160,3.5125,3.5130,247
2012-11-07,18:50:00,3.5130,3.5140,3.5095,3.5100,161
2012-11-07,18:55:00,3.5105,3.5135,3.5100,3.5135,92
2012-11-07,19:00:00,3.5130,3.5130,3.5095,3.5130,237
2012-11-07,19:05:00,3.5130,3.5130,3.5090,3.5100,116
2012-11-07,19:10:00,3.5095,3.5095,3.5075,3.5090,133
2012-11-07,19:15:00,3.5085,3.5090,3.5045,3.5055,136
2012-11-07,19:20:00,3.5045,3.5065,3.5045,3.5055,201
2012-11-07,19:25:00,3.5050,3.5075,3.5045,3.5075,253
2012-11-07,19:30:00,3.5070,3.5070,3.5040,3.5045,165
2012-11-07,19:35:00,3.5045,3.5055,3.5035,3.5050,70
2012-11-07,19:40:00,3.5050,3.5065,3.5045,3.5060,65
2012-11-07,19:45:00,3.5065,3.5070,3.5040,3.5040,108
2012-11-07,19:50:00,3.5040,3.5045,3.5025,3.5045,89
2012-11-07,19:55:00,3.5050,3.5065,3.5045,3.5050,64
2012-11-07,20:00:00,3.5050,3.5050,3.5010,3.5030,177
2012-11-07,20:05:00,3.5025,3.5025,3.4985,3.4990,133
2012-11-07,20:10:00,3.4990,3.5000,3.4940,3.4940,253
2012-11-07,20:15:00,3.4940,3.4965,3.4895,3.4895,582
2012-11-07,20:20:00,3.4895,3.4900,3.4825,3.4855,744
2012-11-07,20:25:00,3.4845,3.4875,3.4820,3.4830,654
2012-11-07,20:30:00,3.4830,3.4830,3.4710,3.4785,1445
2012-11-07,20:35:00,3.4780,3.4795,3.4740,3.4745,458
2012-11-07,20:40:00,3.4745,3.4805,3.4735,3.4805,329
2012-11-07,20:45:00,3.4800,3.4825,3.4780,3.4790,365
2012-11-07,20:50:00,3.4785,3.4790,3.4725,3.4780,374
2012-11-07,20:55:00,3.4775,3.4790,3.4755,3.4760,133
2012-11-07,21:00:00,3.4765,3.4775,3.4715,3.4735,443
2012-11-07,21:05:00,3.4730,3.4740,3.4570,3.4620,1509
2012-11-07,21:10:00,3.4620,3.4620,3.4540,3.4585,1276
2012-11-07,21:15:00,3.4585,3.4625,3.4570,3.4615,505
2012-11-07,21:20:00,3.4610,3.4655,3.4590,3.4655,291
2012-11-07,21:25:00,3.4660,3.4670,3.4605,3.4620,446
2012-11-07,21:30:00,3.4620,3.4620,3.4575,3.4615,341
2012-11-07,21:35:00,3.4615,3.4660,3.4610,3.4645,262
2012-11-07,21:40:00,3.4645,3.4655,3.4610,3.4650,243
2012-11-07,21:45:00,3.4650,3.4655,3.4630,3.4650,344
2012-11-07,21:50:00,3.4650,3.4715,3.4650,3.4685,591
2012-11-07,21:55:00,3.4685,3.4700,3.4645,3.4660,381
2012-11-07,22:00:00,3.4650,3.4655,3.4585,3.4610,525
2012-11-07,22:05:00,3.4610,3.4645,3.4610,3.4645,194
2012-11-07,22:10:00,3.4635,3.4640,3.4610,3.4615,195
2012-11-07,22:15:00,3.4610,3.4630,3.4595,3.4600,308
2012-11-07,22:20:00,3.4600,3.4600,3.4570,3.4590,476
2012-11-07,22:25:00,3.4595,3.4615,3.4560,3.4565,230
2012-11-07,22:30:00,3.4565,3.4580,3.4520,3.4525,962
2012-11-07,22:35:00,3.4530,3.4530,3.4390,3.4445,2326
2012-11-07,22:40:00,3.4440,3.4470,3.4415,3.4460,537
2012-11-07,22:45:00,3.4460,3.4520,3.4440,3.4515,515
2012-11-07,22:50:00,3.4515,3.4515,3.4470,3.4495,511
2012-11-07,22:55:00,3.4495,3.4495,3.4405,3.4405,952
2012-11-07,23:00:00,3.4405,3.4415,3.4375,3.4410,823
2012-11-07,23:05:00,3.4410,3.4465,3.4400,3.4430,781
2012-11-07,23:10:00,3.4430,3.4465,3.4405,3.4445,452
2012-11-07,23:15:00,3.4445,3.4445,3.4365,3.4370,627
2012-11-07,23:20:00,3.4370,3.4380,3.4320,3.4340,814
2012-11-07,23:25:00,3.4340,3.4405,3.4315,3.4395,683
2012-11-07,23:30:00,3.4390,3.4440,3.4360,3.4405,646
2012-11-07,23:35:00,3.4405,3.4450,3.4375,3.4450,298
2012-11-07,23:40:00,3.4445,3.4465,3.4420,3.4430,421
2012-11-07,23:45:00,3.4420,3.4420,3.4345,3.4350,824
2012-11-07,23:50:00,3.4350,3.4360,3.4310,3.4325,737
2012-11-07,23:55:00,3.4325,3.4340,3.4310,3.4325,654
2012-11-08,00:00:00,3.4325,3.4390,3.4320,3.4385,529
2012-11-08,00:05:00,3.4385,3.4405,3.4375,3.4400,585
2012-11-08,00:10:00,3.4400,3.4405,3.4370,3.4370,350
2012-11-08,00:15:00,3.4370,3.4380,3.4345,3.4345,397
2012-11-08,00:20:00,3.4345,3.4400,3.4335,3.4385,488
2012-11-08,00:25:00,3.4380,3.4425,3.4375,3.4410,496
2012-11-08,00:30:00,3.4410,3.4420,3.4380,3.4410,560
2012-11-08,00:35:00,3.4400,3.4460,3.4400,3.4440,361
2012-11-08,00:40:00,3.4445,3.4465,3.4420,3.4455,316
2012-11-08,00:45:00,3.4450,3.4460,3.4430,3.4460,230
2012-11-08,00:50:00,3.4460,3.4460,3.4420,3.4450,284
2012-11-08,00:55:00,3.4450,3.4515,3.4450,3.4515,674
2012-11-08,01:00:00,3.4515,3.4535,3.4500,3.4530,582
2012-11-08,01:05:00,3.4530,3.4550,3.4520,3.4520,334
2012-11-08,01:10:00,3.4520,3.4525,3.4495,3.4500,394
2012-11-08,01:15:00,3.4495,3.4515,3.4485,3.4500,244
2012-11-08,01:20:00,3.4505,3.4515,3.4490,3.4505,150
2012-11-08,01:25:00,3.4505,3.4515,3.4485,3.4485,425
2012-11-08,01:30:00,3.4485,3.4495,3.4460,3.4470,306
2012-11-08,01:35:00,3.4475,3.4510,3.4475,3.4505,231
2012-11-08,01:40:00,3.4510,3.4530,3.4490,3.4510,233
2012-11-08,01:45:00,3.4505,3.4515,3.4495,3.4505,143
2012-11-08,01:50:00,3.4505,3.4510,3.4475,3.4475,342
2012-11-08,01:55:00,3.4475,3.4480,3.4400,3.4410,1644
2012-11-08,02:00:00,3.4410,3.4420,3.4390,3.4405,578
2012-11-08,02:05:00,3.4410,3.4455,3.4410,3.4455,398
2012-11-08,02:10:00,3.4455,3.4460,3.4425,3.4435,163
2012-11-08,02:15:00,3.4435,3.4460,3.4430,3.4430,67
2012-11-08,02:20:00,3.4430,3.4465,3.4430,3.4445,104
2012-11-08,02:25:00,3.4450,3.4465,3.4445,3.4465,115
2012-11-08,02:30:00,3.4465,3.4485,3.4460,3.4475,96
2012-11-08,02:35:00,3.4485,3.4490,3.4475,3.4485,64
2012-11-08,02:40:00,3.4480,3.4505,3.4480,3.4495,96
2012-11-08,02:45:00,3.4500,3.4505,3.4475,3.4490,43
2012-11-08,02:50:00,3.4490,3.4500,3.4480,3.4485,91
2012-11-08,02:55:00,3.4485,3.4490,3.4475,3.4475,62
2012-11-08,03:00:00,3.4480,3.4500,3.4470,3.4495,29
2012-11-08,03:05:00,3.4500,3.4525,3.4490,3.4525,34
2012-11-08,03:10:00,3.4515,3.4545,3.4505,3.4520,103
2012-11-08,03:15:00,3.4520,3.4530,3.4500,3.4515,35
2012-11-08,03:20:00,3.4500,3.4515,3.4500,3.4510,60
2012-11-08,03:25:00,3.4510,3.4530,3.4505,3.4530,81
2012-11-08,03:30:00,3.4530,3.4540,3.4500,3.4510,127
2012-11-08,03:35:00,3.4505,3.4515,3.4475,3.4485,54
2012-11-08,03:40:00,3.4495,3.4510,3.4475,3.4510,69
2012-11-08,03:45:00,3.4515,3.4525,3.4510,3.4510,59
2012-11-08,03:50:00,3.4505,3.4510,3.4490,3.4495,45
2012-11-08,03:55:00,3.4510,3.4530,3.4505,3.4530,20
2012-11-08,04:00:00,3.4530,3.4545,3.4495,3.4500,43
2012-11-08,04:05:00,3.4505,3.4505,3.4495,3.4495,3
2012-11-08,04:10:00,3.4500,3.4515,3.4495,3.4495,22
2012-11-08,04:15:00,3.4505,3.4510,3.4500,3.4510,3
2012-11-08,04:20:00,3.4500,3.4525,3.4500,3.4525,11
2012-11-08,04:25:00,3.4525,3.4550,3.4525,3.4545,44
2012-11-08,04:30:00,3.4540,3.4550,3.4535,3.4550,53
2012-11-08,04:35:00,3.4540,3.4550,3.4535,3.4545,42
2012-11-08,04:40:00,3.4550,3.4555,3.4540,3.4540,16
2012-11-08,04:45:00,3.4550,3.4550,3.4535,3.4540,16
2012-11-08,04:50:00,3.4545,3.4550,3.4530,3.4550,38
2012-11-08,04:55:00,3.4540,3.4545,3.4520,3.4520,67
2012-11-08,05:00:00,3.4525,3.4550,3.4510,3.4520,59
2012-11-08,05:05:00,3.4515,3.4525,3.4505,3.4525,33
2012-11-08,05:10:00,3.4525,3.4525,3.4500,3.4500,59
2012-11-08,05:15:00,3.4505,3.4525,3.4505,3.4510,5
2012-11-08,05:20:00,3.4505,3.4510,3.4505,3.4510,6
2012-11-08,05:25:00,3.4500,3.4515,3.4500,3.4500,11
2012-11-08,05:30:00,3.4495,3.4510,3.4485,3.4485,38
2012-11-08,05:35:00,3.4500,3.4505,3.4485,3.4505,18
2012-11-08,05:40:00,3.4500,3.4505,3.4495,3.4495,4
2012-11-08,05:45:00,3.4510,3.4515,3.4505,3.4515,7
2012-11-08,05:50:00,3.4505,3.4535,3.4505,3.4535,12
2012-11-08,05:55:00,3.4530,3.4535,3.4495,3.4535,65
2012-11-08,06:00:00,3.4515,3.4515,3.4510,3.4510,6
2012-11-08,06:05:00,3.4515,3.4520,3.4495,3.4520,30
2012-11-08,06:10:00,3.4525,3.4545,3.4515,3.4540,36
2012-11-08,07:00:00,3.4550,3.4560,3.4530,3.4550,67
2012-11-08,07:05:00,3.4550,3.4560,3.4550,3.4555,14
2012-11-08,07:10:00,3.4550,3.4555,3.4535,3.4540,14
2012-11-08,07:15:00,3.4540,3.4540,3.4530,3.4530,26
2012-11-08,07:20:00,3.4540,3.4540,3.4525,3.4525,22
2012-11-08,07:25:00,3.4525,3.4525,3.4510,3.4510,42
2012-11-08,07:30:00,3.4515,3.4515,3.4450,3.4455,141
2012-11-08,07:35:00,3.4460,3.4490,3.4460,3.4465,29
2012-11-08,07:40:00,3.4470,3.4470,3.4460,3.4470,37
2012-11-08,07:45:00,3.4465,3.4470,3.4455,3.4470,42
2012-11-08,07:50:00,3.4470,3.4475,3.4445,3.4455,59
2012-11-08,07:55:00,3.4450,3.4460,3.4430,3.4460,45
2012-11-08,08:00:00,3.4460,3.4470,3.4435,3.4435,51
2012-11-08,08:05:00,3.4435,3.4440,3.4420,3.4425,59
2012-11-08,08:10:00,3.4435,3.4445,3.4425,3.4445,48
2012-11-08,08:15:00,3.4455,3.4465,3.4455,3.4455,27
2012-11-08,08:20:00,3.4460,3.4460,3.4440,3.4440,28
2012-11-08,08:25:00,3.4440,3.4440,3.4435,3.4435,9
2012-11-08,08:30:00,3.4425,3.4465,3.4420,3.4435,72
2012-11-08,08:35:00,3.4455,3.4480,3.4455,3.4460,17
2012-11-08,08:40:00,3.4470,3.4480,3.4470,3.4475,21
2012-11-08,08:45:00,3.4490,3.4490,3.4485,3.4490,8
2012-11-08,08:50:00,3.4495,3.4510,3.4490,3.4490,42
2012-11-08,08:55:00,3.4490,3.4540,3.4490,3.4525,292
2012-11-08,09:00:00,3.4525,3.4570,3.4505,3.4560,1066
2012-11-08,09:05:00,3.4560,3.4560,3.4530,3.4530,485
2012-11-08,09:10:00,3.4535,3.4545,3.4490,3.4510,497
2012-11-08,09:15:00,3.4510,3.4545,3.4505,3.4530,194
2012-11-08,09:20:00,3.4525,3.4560,3.4525,3.4560,237
2012-11-08,09:25:00,3.4565,3.4580,3.4550,3.4555,128
2012-11-08,09:30:00,3.4560,3.4595,3.4560,3.4575,195
2012-11-08,09:35:00,3.4575,3.4580,3.4555,3.4565,62
2012-11-08,09:40:00,3.4560,3.4565,3.4535,3.4555,151
2012-11-08,09:45:00,3.4560,3.4590,3.4550,3.4580,221
2012-11-08,09:50:00,3.4585,3.4590,3.4565,3.4590,187
2012-11-08,09:55:00,3.4585,3.4595,3.4570,3.4585,136
2012-11-08,10:00:00,3.4590,3.4600,3.4575,3.4580,200
2012-11-08,10:05:00,3.4575,3.4590,3.4555,3.4580,84
2012-11-08,10:10:00,3.4585,3.4610,3.4585,3.4600,90
2012-11-08,10:15:00,3.4605,3.4625,3.4600,3.4605,169
2012-11-08,10:20:00,3.4605,3.4605,3.4585,3.4595,59
2012-11-08,10:25:00,3.4590,3.4605,3.4585,3.4585,75
2012-11-08,10:30:00,3.4590,3.4615,3.4590,3.4605,44
2012-11-08,10:35:00,3.4600,3.4615,3.4555,3.4570,89
2012-11-08,10:40:00,3.4565,3.4610,3.4530,3.4605,224
2012-11-08,10:45:00,3.4605,3.4635,3.4580,3.4590,185
2012-11-08,10:50:00,3.4585,3.4590,3.4570,3.4590,84
2012-11-08,10:55:00,3.4585,3.4595,3.4570,3.4575,96
2012-11-08,11:00:00,3.4575,3.4575,3.4550,3.4550,182
2012-11-08,11:05:00,3.4555,3.4580,3.4555,3.4555,154
2012-11-08,11:10:00,3.4550,3.4575,3.4530,3.4565,146
2012-11-08,11:15:00,3.4565,3.4565,3.4545,3.4555,61
2012-11-08,11:20:00,3.4560,3.4560,3.4535,3.4540,43
2012-11-08,11:25:00,3.4540,3.4550,3.4535,3.4540,52
2012-11-08,11:30:00,3.4540,3.4540,3.4535,3.4540,33
2012-11-08,11:35:00,3.4545,3.4545,3.4540,3.4545,60
2012-11-08,11:40:00,3.4540,3.4550,3.4535,3.4535,64
2012-11-08,11:45:00,3.4540,3.4550,3.4515,3.4515,101
2012-11-08,11:50:00,3.4515,3.4515,3.4490,3.4500,47
2012-11-08,11:55:00,3.4500,3.4510,3.4495,3.4510,38
2012-11-08,12:00:00,3.4505,3.4505,3.4485,3.4500,42
2012-11-08,12:05:00,3.4500,3.4520,3.4500,3.4520,18
2012-11-08,12:10:00,3.4520,3.4520,3.4510,3.4510,11
2012-11-08,12:15:00,3.4510,3.4515,3.4500,3.4515,33
2012-11-08,12:20:00,3.4515,3.4525,3.4495,3.4525,91
2012-11-08,12:25:00,3.4525,3.4525,3.4515,3.4520,22
2012-11-08,12:30:00,3.4530,3.4540,3.4520,3.4535,59
2012-11-08,12:35:00,3.4535,3.4545,3.4520,3.4540,38
2012-11-08,12:40:00,3.4540,3.4545,3.4530,3.4540,36
2012-11-08,12:45:00,3.4545,3.4545,3.4525,3.4540,15
2012-11-08,12:50:00,3.4540,3.4540,3.4510,3.4515,42
2012-11-08,12:55:00,3.4515,3.4525,3.4500,3.4525,31
2012-11-08,13:00:00,3.4525,3.4530,3.4510,3.4515,21
2012-11-08,13:05:00,3.4505,3.4530,3.4505,3.4530,21
2012-11-08,13:10:00,3.4530,3.4550,3.4530,3.4550,20
2012-11-08,13:15:00,3.4545,3.4545,3.4530,3.4535,15
2012-11-08,13:20:00,3.4530,3.4545,3.4530,3.4535,15
2012-11-08,13:25:00,3.4535,3.4535,3.4525,3.4525,30
2012-11-08,13:30:00,3.4525,3.4550,3.4520,3.4540,162
2012-11-08,13:35:00,3.4540,3.4550,3.4520,3.4550,117
2012-11-08,13:40:00,3.4550,3.4555,3.4550,3.4555,55
2012-11-08,13:45:00,3.4550,3.4565,3.4550,3.4560,59
2012-11-08,13:50:00,3.4560,3.4570,3.4555,3.4560,53
2012-11-08,13:55:00,3.4565,3.4575,3.4565,3.4570,70
2012-11-08,14:00:00,3.4575,3.4580,3.4560,3.4565,63
2012-11-08,14:05:00,3.4570,3.4590,3.4570,3.4575,56
2012-11-08,14:10:00,3.4575,3.4580,3.4565,3.4570,49
2012-11-08,14:15:00,3.4565,3.4580,3.4560,3.4565,67
2012-11-08,14:20:00,3.4565,3.4570,3.4560,3.4560,30
2012-11-08,14:25:00,3.4560,3.4570,3.4560,3.4565,36
2012-11-08,14:30:00,3.4565,3.4575,3.4560,3.4575,41
2012-11-08,14:35:00,3.4575,3.4590,3.4575,3.4575,86
2012-11-08,14:40:00,3.4580,3.4605,3.4580,3.4590,157
2012-11-08,14:45:00,3.4585,3.4605,3.4585,3.4600,59
2012-11-08,14:50:00,3.4605,3.4605,3.4575,3.4590,111
2012-11-08,14:55:00,3.4595,3.4595,3.4545,3.4555,160
2012-11-08,15:00:00,3.4555,3.4560,3.4530,3.4550,128
2012-11-08,15:05:00,3.4555,3.4555,3.4525,3.4530,107
2012-11-08,15:10:00,3.4530,3.4535,3.4500,3.4500,201
2012-11-08,15:15:00,3.4500,3.4515,3.4485,3.4510,195
2012-11-08,15:20:00,3.4500,3.4505,3.4475,3.4490,111
2012-11-08,15:25:00,3.4495,3.4495,3.4450,3.4450,234
2012-11-08,15:30:00,3.4455,3.4465,3.4415,3.4425,706
2012-11-08,15:35:00,3.4430,3.4465,3.4415,3.4415,432
2012-11-08,15:40:00,3.4415,3.4420,3.4400,3.4415,187
2012-11-08,15:45:00,3.4410,3.4430,3.4410,3.4420,90
2012-11-08,15:50:00,3.4415,3.4430,3.4415,3.4430,94
2012-11-08,15:55:00,3.4435,3.4445,3.4410,3.4415,156
2012-11-08,16:00:00,3.4410,3.4450,3.4395,3.4445,210
2012-11-08,16:05:00,3.4445,3.4455,3.4425,3.4450,336
2012-11-08,16:10:00,3.4450,3.4450,3.4395,3.4400,264
2012-11-08,16:15:00,3.4400,3.4410,3.4360,3.4375,238
2012-11-08,16:20:00,3.4375,3.4405,3.4375,3.4390,120
2012-11-08,16:25:00,3.4395,3.4405,3.4345,3.4345,209
2012-11-08,16:30:00,3.4350,3.4390,3.4345,3.4390,396
2012-11-08,16:35:00,3.4390,3.4410,3.4365,3.4400,178
2012-11-08,16:40:00,3.4395,3.4415,3.4385,3.4400,110
2012-11-08,16:45:00,3.4405,3.4445,3.4405,3.4430,151
2012-11-08,16:50:00,3.4435,3.4445,3.4410,3.4445,111
2012-11-08,16:55:00,3.4450,3.4460,3.4420,3.4440,175
2012-11-08,17:00:00,3.4440,3.4475,3.4440,3.4475,130
2012-11-08,17:05:00,3.4475,3.4490,3.4455,3.4455,151
2012-11-08,17:10:00,3.4455,3.4470,3.4445,3.4460,76
2012-11-08,17:15:00,3.4460,3.4470,3.4450,3.4470,96
2012-11-08,17:20:00,3.4465,3.4465,3.4405,3.4410,287
2012-11-08,17:25:00,3.4415,3.4425,3.4400,3.4410,173
2012-11-08,17:30:00,3.4415,3.4425,3.4355,3.4380,265
2012-11-08,17:35:00,3.4385,3.4400,3.4375,3.4375,78
2012-11-08,17:40:00,3.4375,3.4400,3.4365,3.4390,56
2012-11-08,17:45:00,3.4390,3.4430,3.4375,3.4415,158
2012-11-08,17:50:00,3.4415,3.4430,3.4410,3.4430,147
2012-11-08,17:55:00,3.4430,3.4430,3.4385,3.4395,59
2012-11-08,18:00:00,3.4390,3.4395,3.4365,3.4380,195
2012-11-08,18:05:00,3.4380,3.4440,3.4380,3.4440,144
2012-11-08,18:10:00,3.4435,3.4450,3.4400,3.4405,160
2012-11-08,18:15:00,3.4405,3.4415,3.4380,3.4390,268
2012-11-08,18:20:00,3.4390,3.4390,3.4350,3.4355,194
2012-11-08,18:25:00,3.4350,3.4390,3.4350,3.4380,86
2012-11-08,18:30:00,3.4375,3.4395,3.4360,3.4385,99
2012-11-08,18:35:00,3.4385,3.4415,3.4385,3.4410,48
2012-11-08,18:40:00,3.4410,3.4410,3.4375,3.4375,50
2012-11-08,18:45:00,3.4385,3.4410,3.4380,3.4405,80
2012-11-08,18:50:00,3.4405,3.4415,3.4395,3.4415,63
2012-11-08,18:55:00,3.4415,3.4415,3.4400,3.4415,65
2012-11-08,19:00:00,3.4420,3.4430,3.4400,3.4410,105
2012-11-08,19:05:00,3.4405,3.4425,3.4405,3.4420,36
2012-11-08,19:10:00,3.4420,3.4435,3.4415,3.4430,35
2012-11-08,19:15:00,3.4430,3.4450,3.4425,3.4425,145
2012-11-08,19:20:00,3.4430,3.4435,3.4425,3.4425,41
2012-11-08,19:25:00,3.4430,3.4440,3.4420,3.4435,44
2012-11-08,19:30:00,3.4440,3.4440,3.4430,3.4435,46
2012-11-08,19:35:00,3.4435,3.4435,3.4430,3.4430,38
2012-11-08,19:40:00,3.4435,3.4450,3.4435,3.4440,62
2012-11-08,19:45:00,3.4440,3.4445,3.4440,3.4440,18
2012-11-08,19:50:00,3.4440,3.4445,3.4430,3.4445,49
2012-11-08,19:55:00,3.4445,3.4465,3.4445,3.4460,46
2012-11-08,20:00:00,3.4465,3.4475,3.4440,3.4460,60
2012-11-08,20:05:00,3.4460,3.4495,3.4460,3.4495,80
2012-11-08,20:10:00,3.4490,3.4510,3.4490,3.4505,149
2012-11-08,20:15:00,3.4510,3.4530,3.4500,3.4505,188
2012-11-08,20:20:00,3.4505,3.4515,3.4500,3.4505,139
2012-11-08,20:25:00,3.4510,3.4520,3.4500,3.4515,150
2012-11-08,20:30:00,3.4510,3.4555,3.4500,3.4530,226
2012-11-08,20:35:00,3.4535,3.4540,3.4515,3.4530,137
2012-11-08,20:40:00,3.4530,3.4550,3.4520,3.4545,75
2012-11-08,20:45:00,3.4550,3.4570,3.4535,3.4560,100
2012-11-08,20:50:00,3.4570,3.4615,3.4565,3.4600,351
2012-11-08,20:55:00,3.4605,3.4615,3.4545,3.4550,424
2012-11-08,21:00:00,3.4550,3.4575,3.4545,3.4550,265
2012-11-08,21:05:00,3.4555,3.4560,3.4520,3.4525,209
2012-11-08,21:10:00,3.4520,3.4580,3.4515,3.4580,378
2012-11-08,21:15:00,3.4580,3.4595,3.4570,3.4570,170
2012-11-08,21:20:00,3.4570,3.4610,3.4555,3.4580,404
2012-11-08,21:25:00,3.4575,3.4590,3.4570,3.4575,138
2012-11-08,21:30:00,3.4580,3.4595,3.4535,3.4545,508
2012-11-08,21:35:00,3.4550,3.4600,3.4545,3.4590,265
2012-11-08,21:40:00,3.4590,3.4590,3.4550,3.4570,121
2012-11-08,21:45:00,3.4570,3.4575,3.4540,3.4555,205
2012-11-08,21:50:00,3.4560,3.4575,3.4550,3.4565,64
2012-11-08,21:55:00,3.4560,3.4640,3.4555,3.4640,303
2012-11-08,22:00:00,3.4640,3.4715,3.4610,3.4620,1150
2012-11-08,22:05:00,3.4620,3.4670,3.4615,3.4625,417
2012-11-08,22:10:00,3.4625,3.4645,3.4585,3.4600,422
2012-11-08,22:15:00,3.4600,3.4645,3.4600,3.4635,227
2012-11-08,22:20:00,3.4625,3.4625,3.4560,3.4565,241
2012-11-08,22:25:00,3.4560,3.4570,3.4540,3.4560,120
2012-11-08,22:30:00,3.4560,3.4645,3.4555,3.4620,451
2012-11-08,22:35:00,3.4620,3.4645,3.4590,3.4630,448
2012-11-08,22:40:00,3.4630,3.4655,3.4610,3.4630,233
2012-11-08,22:45:00,3.4635,3.4655,3.4605,3.4620,263
2012-11-08,22:50:00,3.4615,3.4620,3.4590,3.4600,194
2012-11-08,22:55:00,3.4600,3.4625,3.4595,3.4600,221
2012-11-08,23:00:00,3.4600,3.4610,3.4570,3.4580,224
2012-11-08,23:05:00,3.4580,3.4580,3.4545,3.4550,199
2012-11-08,23:10:00,3.4555,3.4570,3.4535,3.4535,392
2012-11-08,23:15:00,3.4540,3.4550,3.4515,3.4540,338
2012-11-08,23:20:00,3.4540,3.4540,3.4495,3.4510,340
2012-11-08,23:25:00,3.4515,3.4525,3.4475,3.4485,632
2012-11-08,23:30:00,3.4490,3.4575,3.4485,3.4575,302
2012-11-08,23:35:00,3.4570,3.4590,3.4545,3.4545,242
2012-11-08,23:40:00,3.4550,3.4550,3.4465,3.4495,802
2012-11-08,23:45:00,3.4495,3.4525,3.4490,3.4500,207
2012-11-08,23:50:00,3.4495,3.4525,3.4475,3.4515,193
2012-11-08,23:55:00,3.4520,3.4530,3.4480,3.4505,243
2012-11-09,00:00:00,3.4510,3.4550,3.4500,3.4515,241
2012-11-09,00:05:00,3.4515,3.4555,3.4510,3.4540,196
2012-11-09,00:10:00,3.4540,3.4545,3.4490,3.4505,271
2012-11-09,00:15:00,3.4505,3.4515,3.4490,3.4515,267
2012-11-09,00:20:00,3.4510,3.4530,3.4490,3.4525,94
2012-11-09,00:25:00,3.4530,3.4585,3.4515,3.4585,243
2012-11-09,00:30:00,3.4580,3.4600,3.4560,3.4595,222
2012-11-09,00:35:00,3.4595,3.4645,3.4560,3.4635,388
2012-11-09,00:40:00,3.4635,3.4645,3.4605,3.4630,249
2012-11-09,00:45:00,3.4635,3.4660,3.4585,3.4585,345
2012-11-09,00:50:00,3.4585,3.4635,3.4585,3.4635,153
2012-11-09,00:55:00,3.4630,3.4635,3.4610,3.4635,91
2012-11-09,01:00:00,3.4640,3.4655,3.4625,3.4655,285
2012-11-09,01:05:00,3.4655,3.4670,3.4640,3.4660,158
2012-11-09,01:10:00,3.4655,3.4655,3.4625,3.4635,151
2012-11-09,01:15:00,3.4635,3.4635,3.4615,3.4630,92
2012-11-09,01:20:00,3.4625,3.4670,3.4625,3.4660,203
2012-11-09,01:25:00,3.4655,3.4665,3.4640,3.4640,171
2012-11-09,01:30:00,3.4635,3.4640,3.4615,3.4625,132
2012-11-09,01:35:00,3.4630,3.4645,3.4620,3.4640,163
2012-11-09,01:40:00,3.4640,3.4705,3.4640,3.4690,626
2012-11-09,01:45:00,3.4695,3.4695,3.4655,3.4690,306
2012-11-09,01:50:00,3.4685,3.4715,3.4675,3.4700,555
2012-11-09,01:55:00,3.4700,3.4710,3.4680,3.4680,855
2012-11-09,02:00:00,3.4680,3.4695,3.4660,3.4675,244
2012-11-09,02:05:00,3.4675,3.4685,3.4660,3.4665,72
2012-11-09,02:10:00,3.4670,3.4670,3.4645,3.4650,307
2012-11-09,02:15:00,3.4645,3.4665,3.4635,3.4660,93
2012-11-09,02:20:00,3.4665,3.4690,3.4660,3.4670,134
2012-11-09,02:25:00,3.4670,3.4670,3.4620,3.4645,350
2012-11-09,02:30:00,3.4640,3.4650,3.4630,3.4645,156
2012-11-09,02:35:00,3.4650,3.4675,3.4645,3.4675,158
2012-11-09,02:40:00,3.4675,3.4680,3.4660,3.4670,52
2012-11-09,02:45:00,3.4670,3.4680,3.4660,3.4675,143
2012-11-09,02:50:00,3.4680,3.4690,3.4670,3.4680,92
2012-11-09,02:55:00,3.4680,3.4705,3.4680,3.4690,148
2012-11-09,03:00:00,3.4695,3.4705,3.4675,3.4705,54
2012-11-09,03:05:00,3.4695,3.4705,3.4685,3.4690,33
2012-11-09,03:10:00,3.4690,3.4695,3.4680,3.4685,12
2012-11-09,03:15:00,3.4690,3.4695,3.4665,3.4685,50
2012-11-09,03:20:00,3.4670,3.4680,3.4670,3.4675,9
2012-11-09,03:25:00,3.4680,3.4695,3.4675,3.4680,60
2012-11-09,03:30:00,3.4685,3.4690,3.4665,3.4665,18
2012-11-09,03:35:00,3.4665,3.4695,3.4665,3.4695,57
2012-11-09,03:40:00,3.4675,3.4730,3.4675,3.4720,176
2012-11-09,03:45:00,3.4720,3.4730,3.4710,3.4710,19
2012-11-09,03:50:00,3.4725,3.4735,3.4710,3.4730,34
2012-11-09,03:55:00,3.4735,3.4740,3.4725,3.4730,47
2012-11-09,04:00:00,3.4720,3.4720,3.4710,3.4710,7
2012-11-09,04:05:00,3.4720,3.4730,3.4700,3.4700,74
2012-11-09,04:10:00,3.4710,3.4725,3.4700,3.4710,23
2012-11-09,04:15:00,3.4715,3.4725,3.4705,3.4725,23
2012-11-09,04:20:00,3.4710,3.4715,3.4700,3.4710,12
2012-11-09,04:25:00,3.4715,3.4725,3.4715,3.4725,25
2012-11-09,04:30:00,3.4725,3.4725,3.4695,3.4715,42
2012-11-09,04:35:00,3.4715,3.4725,3.4705,3.4710,33
2012-11-09,04:40:00,3.4725,3.4725,3.4705,3.4720,40
2012-11-09,04:45:00,3.4710,3.4720,3.4705,3.4705,36
2012-11-09,04:50:00,3.4710,3.4725,3.4705,3.4725,21
2012-11-09,04:55:00,3.4725,3.4725,3.4695,3.4700,73
2012-11-09,05:00:00,3.4700,3.4720,3.4680,3.4705,63
2012-11-09,05:05:00,3.4705,3.4715,3.4700,3.4705,52
2012-11-09,05:10:00,3.4700,3.4705,3.4695,3.4700,10
2012-11-09,05:15:00,3.4700,3.4700,3.4680,3.4680,19
2012-11-09,05:20:00,3.4695,3.4705,3.4690,3.4705,22
2012-11-09,05:25:00,3.4705,3.4710,3.4685,3.4685,11
2012-11-09,05:30:00,3.4700,3.4705,3.4685,3.4685,8
2012-11-09,05:35:00,3.4690,3.4690,3.4690,3.4690,1
2012-11-09,05:40:00,3.4695,3.4695,3.4685,3.4685,4
2012-11-09,05:45:00,3.4695,3.4705,3.4690,3.4700,9
2012-11-09,05:50:00,3.4685,3.4695,3.4680,3.4695,12
2012-11-09,05:55:00,3.4700,3.4705,3.4685,3.4690,15
2012-11-09,06:00:00,3.4700,3.4705,3.4685,3.4690,8
2012-11-09,06:05:00,3.4700,3.4700,3.4695,3.4695,3
2012-11-09,06:10:00,3.4685,3.4690,3.4650,3.4650,73
2012-11-09,07:00:00,3.4660,3.4695,3.4650,3.4650,26
2012-11-09,07:05:00,3.4650,3.4675,3.4650,3.4660,12
2012-11-09,07:10:00,3.4655,3.4670,3.4640,3.4640,22
2012-11-09,07:15:00,3.4650,3.4660,3.4650,3.4660,13
2012-11-09,07:20:00,3.4670,3.4670,3.4655,3.4655,12
2012-11-09,07:25:00,3.4665,3.4675,3.4660,3.4660,5
2012-11-09,07:30:00,3.4670,3.4670,3.4670,3.4670,4
2012-11-09,07:35:00,3.4680,3.4700,3.4680,3.4695,18
2012-11-09,07:40:00,3.4695,3.4710,3.4695,3.4695,28
2012-11-09,07:45:00,3.4700,3.4700,3.4695,3.4695,9
2012-11-09,07:50:00,3.4695,3.4700,3.4695,3.4700,10
2012-11-09,07:55:00,3.4700,3.4700,3.4685,3.4690,44
2012-11-09,08:00:00,3.4690,3.4715,3.4690,3.4715,58
2012-11-09,08:05:00,3.4715,3.4740,3.4710,3.4740,49
2012-11-09,08:10:00,3.4735,3.4740,3.4715,3.4715,71
2012-11-09,08:15:00,3.4710,3.4710,3.4700,3.4700,11
2012-11-09,08:20:00,3.4710,3.4710,3.4700,3.4700,7
2012-11-09,08:25:00,3.4695,3.4695,3.4675,3.4675,18
2012-11-09,08:30:00,3.4685,3.4690,3.4650,3.4660,49
2012-11-09,08:35:00,3.4660,3.4660,3.4655,3.4655,9
2012-11-09,08:40:00,3.4650,3.4650,3.4625,3.4635,37
2012-11-09,08:45:00,3.4635,3.4665,3.4635,3.4665,36
2012-11-09,08:50:00,3.4660,3.4680,3.4655,3.4665,40
2012-11-09,08:55:00,3.4655,3.4675,3.4655,3.4665,57
2012-11-09,09:00:00,3.4670,3.4705,3.4670,3.4695,296
2012-11-09,09:05:00,3.4695,3.4785,3.4695,3.4775,481
2012-11-09,09:10:00,3.4780,3.4800,3.4740,3.4750,213
2012-11-09,09:15:00,3.4760,3.4770,3.4735,3.4735,119
2012-11-09,09:20:00,3.4740,3.4765,3.4725,3.4750,71
2012-11-09,09:25:00,3.4755,3.4765,3.4755,3.4760,27
2012-11-09,09:30:00,3.4750,3.4795,3.4750,3.4785,62
2012-11-09,09:35:00,3.4785,3.4835,3.4785,3.4830,190
2012-11-09,09:40:00,3.4830,3.4855,3.4805,3.4820,101
2012-11-09,09:45:00,3.4815,3.4815,3.4790,3.4790,40
2012-11-09,09:50:00,3.4790,3.4805,3.4785,3.4800,33
2012-11-09,09:55:00,3.4805,3.4820,3.4805,3.4805,66
2012-11-09,10:00:00,3.4805,3.4810,3.4800,3.4805,41
2012-11-09,10:05:00,3.4810,3.4840,3.4805,3.4840,119
2012-11-09,10:10:00,3.4845,3.4845,3.4825,3.4840,47
2012-11-09,10:15:00,3.4840,3.4845,3.4825,3.4830,109
2012-11-09,10:20:00,3.4835,3.4840,3.4825,3.4835,26
2012-11-09,10:25:00,3.4840,3.4855,3.4825,3.4830,66
2012-11-09,10:30:00,3.4835,3.4840,3.4830,3.4835,20
2012-11-09,10:35:00,3.4840,3.4850,3.4830,3.4840,18
2012-11-09,10:40:00,3.4835,3.4840,3.4820,3.4825,78
2012-11-09,10:45:00,3.4825,3.4825,3.4805,3.4815,110
2012-11-09,10:50:00,3.4805,3.4840,3.4805,3.4840,68
2012-11-09,10:55:00,3.4845,3.4855,3.4840,3.4845,68
2012-11-09,11:00:00,3.4845,3.4850,3.4840,3.4840,47
2012-11-09,11:05:00,3.4840,3.4880,3.4840,3.4875,127
2012-11-09,11:10:00,3.4870,3.4915,3.4870,3.4885,428
2012-11-09,11:15:00,3.4890,3.4895,3.4875,3.4880,28
2012-11-09,11:20:00,3.4880,3.4885,3.4865,3.4865,67
2012-11-09,11:25:00,3.4870,3.4895,3.4870,3.4895,62
2012-11-09,11:30:00,3.4890,3.4895,3.4880,3.4890,61
2012-11-09,11:35:00,3.4885,3.4885,3.4880,3.4880,12
2012-11-09,11:40:00,3.4880,3.4885,3.4875,3.4875,6
2012-11-09,11:45:00,3.4875,3.4880,3.4870,3.4880,10
2012-11-09,11:50:00,3.4880,3.4890,3.4880,3.4885,7
2012-11-09,11:55:00,3.4875,3.4875,3.4865,3.4870,36
2012-11-09,12:00:00,3.4865,3.4870,3.4865,3.4870,19
2012-11-09,12:05:00,3.4875,3.4875,3.4865,3.4870,23
2012-11-09,12:10:00,3.4875,3.4875,3.4870,3.4870,4
2012-11-09,12:15:00,3.4880,3.4880,3.4860,3.4860,31
2012-11-09,12:20:00,3.4860,3.4860,3.4845,3.4845,25
2012-11-09,12:25:00,3.4850,3.4850,3.4835,3.4840,28
2012-11-09,12:30:00,3.4830,3.4835,3.4810,3.4815,95
2012-11-09,12:35:00,3.4810,3.4840,3.4810,3.4840,51
2012-11-09,12:40:00,3.4835,3.4845,3.4830,3.4845,17
2012-11-09,12:45:00,3.4850,3.4850,3.4835,3.4835,17
2012-11-09,12:50:00,3.4840,3.4860,3.4830,3.4860,76
2012-11-09,12:55:00,3.4865,3.4880,3.4860,3.4875,65
2012-11-09,13:00:00,3.4880,3.4885,3.4875,3.4875,30
2012-11-09,13:05:00,3.4875,3.4880,3.4860,3.4875,40
2012-11-09,13:10:00,3.4875,3.4880,3.4875,3.4880,46
2012-11-09,13:15:00,3.4885,3.4895,3.4885,3.4890,52
2012-11-09,13:20:00,3.4890,3.4900,3.4885,3.4885,72
2012-11-09,13:25:00,3.4880,3.4920,3.4875,3.4920,160
2012-11-09,13:30:00,3.4920,3.4920,3.4875,3.4880,105
2012-11-09,13:35:00,3.4880,3.4885,3.4835,3.4840,204
2012-11-09,13:40:00,3.4835,3.4840,3.4825,3.4830,234
2012-11-09,13:45:00,3.4830,3.4830,3.4790,3.4800,473
2012-11-09,13:50:00,3.4795,3.4795,3.4765,3.4765,184
2012-11-09,13:55:00,3.4765,3.4800,3.4765,3.4800,77
2012-11-09,14:00:00,3.4800,3.4800,3.4775,3.4785,108
2012-11-09,14:05:00,3.4780,3.4795,3.4780,3.4790,50
2012-11-09,14:10:00,3.4785,3.4790,3.4780,3.4790,20
2012-11-09,14:15:00,3.4785,3.4790,3.4785,3.4790,43
2012-11-09,14:20:00,3.4790,3.4820,3.4790,3.4805,108
2012-11-09,14:25:00,3.4805,3.4810,3.4795,3.4800,114
2012-11-09,14:30:00,3.4800,3.4820,3.4800,3.4810,36
2012-11-09,14:35:00,3.4815,3.4815,3.4760,3.4765,267
2012-11-09,14:40:00,3.4765,3.4765,3.4710,3.4740,459
2012-11-09,14:45:00,3.4745,3.4750,3.4720,3.4740,230
2012-11-09,14:50:00,3.4735,3.4735,3.4715,3.4715,160
2012-11-09,14:55:00,3.4720,3.4775,3.4715,3.4765,303
2012-11-09,15:00:00,3.4770,3.4770,3.4690,3.4690,351
2012-11-09,15:05:00,3.4690,3.4695,3.4685,3.4690,70
2012-11-09,15:10:00,3.4690,3.4700,3.4670,3.4695,280
2012-11-09,15:15:00,3.4695,3.4695,3.4670,3.4685,140
2012-11-09,15:20:00,3.4690,3.4705,3.4680,3.4690,102
2012-11-09,15:25:00,3.4695,3.4705,3.4685,3.4700,39
2012-11-09,15:30:00,3.4695,3.4700,3.4680,3.4695,81
2012-11-09,15:35:00,3.4695,3.4695,3.4685,3.4690,50
2012-11-09,15:40:00,3.4685,3.4685,3.4675,3.4680,55
2012-11-09,15:45:00,3.4675,3.4675,3.4660,3.4675,80
2012-11-09,15:50:00,3.4670,3.4670,3.4650,3.4665,249
2012-11-09,15:55:00,3.4670,3.4695,3.4650,3.4655,176
2012-11-09,16:00:00,3.4650,3.4675,3.4640,3.4645,189
2012-11-09,16:05:00,3.4640,3.4670,3.4605,3.4615,186
2012-11-09,16:10:00,3.4615,3.4620,3.4585,3.4595,179
2012-11-09,16:15:00,3.4595,3.4600,3.4580,3.4595,165
2012-11-09,16:20:00,3.4595,3.4605,3.4560,3.4595,194
2012-11-09,16:25:00,3.4595,3.4620,3.4590,3.4595,151
2012-11-09,16:30:00,3.4590,3.4590,3.4535,3.4565,198
2012-11-09,16:35:00,3.4560,3.4585,3.4555,3.4580,120
2012-11-09,16:40:00,3.4580,3.4610,3.4580,3.4590,88
2012-11-09,16:45:00,3.4585,3.4585,3.4555,3.4555,191
2012-11-09,16:50:00,3.4555,3.4560,3.4510,3.4535,245
2012-11-09,16:55:00,3.4535,3.4590,3.4525,3.4550,204
2012-11-09,17:00:00,3.4550,3.4550,3.4525,3.4545,220
2012-11-09,17:05:00,3.4550,3.4550,3.4515,3.4515,184
2012-11-09,17:10:00,3.4515,3.4515,3.4455,3.4475,316
2012-11-09,17:15:00,3.4475,3.4525,3.4475,3.4495,139
2012-11-09,17:20:00,3.4505,3.4550,3.4505,3.4550,98
2012-11-09,17:25:00,3.4550,3.4550,3.4520,3.4535,124
2012-11-09,17:30:00,3.4540,3.4550,3.4505,3.4510,58
2012-11-09,17:35:00,3.4515,3.4520,3.4485,3.4500,214
2012-11-09,17:40:00,3.4500,3.4500,3.4465,3.4495,265
2012-11-09,17:45:00,3.4485,3.4530,3.4480,3.4525,180
2012-11-09,17:50:00,3.4530,3.4540,3.4515,3.4540,57
2012-11-09,17:55:00,3.4540,3.4575,3.4525,3.4570,107
2012-11-09,18:00:00,3.4575,3.4575,3.4530,3.4530,68
2012-11-09,18:05:00,3.4520,3.4525,3.4485,3.4495,125
2012-11-09,18:10:00,3.4490,3.4500,3.4490,3.4495,96
2012-11-09,18:15:00,3.4490,3.4490,3.4420,3.4420,360
2012-11-09,18:20:00,3.4420,3.4455,3.4405,3.4450,460
2012-11-09,18:25:00,3.4450,3.4460,3.4440,3.4460,109
2012-11-09,18:30:00,3.4450,3.4455,3.4425,3.4445,77
2012-11-09,18:35:00,3.4445,3.4445,3.4430,3.4430,101
2012-11-09,18:40:00,3.4430,3.4445,3.4420,3.4425,88
2012-11-09,18:45:00,3.4430,3.4450,3.4425,3.4440,177
2012-11-09,18:50:00,3.4440,3.4440,3.4315,3.4335,691
2012-11-09,18:55:00,3.4340,3.4345,3.4310,3.4320,260
2012-11-09,19:00:00,3.4320,3.4320,3.4260,3.4315,606
2012-11-09,19:05:00,3.4320,3.4325,3.4300,3.4305,153
2012-11-09,19:10:00,3.4300,3.4305,3.4245,3.4300,587
2012-11-09,19:15:00,3.4300,3.4300,3.4230,3.4245,354
2012-11-09,19:20:00,3.4240,3.4265,3.4200,3.4240,556
2012-11-09,19:25:00,3.4245,3.4320,3.4245,3.4310,255
2012-11-09,19:30:00,3.4310,3.4315,3.4285,3.4285,146
2012-11-09,19:35:00,3.4280,3.4325,3.4275,3.4320,112
2012-11-09,19:40:00,3.4320,3.4325,3.4230,3.4245,364
2012-11-09,19:45:00,3.4240,3.4260,3.4235,3.4250,236
2012-11-09,19:50:00,3.4250,3.4265,3.4245,3.4250,143
2012-11-09,19:55:00,3.4250,3.4260,3.4205,3.4210,155
2012-11-09,20:00:00,3.4205,3.4245,3.4200,3.4235,310
2012-11-09,20:05:00,3.4240,3.4260,3.4240,3.4250,89
2012-11-09,20:10:00,3.4250,3.4265,3.4245,3.4250,170
2012-11-09,20:15:00,3.4255,3.4255,3.4220,3.4240,294
2012-11-09,20:20:00,3.4240,3.4240,3.4200,3.4205,472
2012-11-09,20:25:00,3.4210,3.4225,3.4205,3.4220,84
2012-11-09,20:30:00,3.4220,3.4220,3.4165,3.4180,432
2012-11-09,20:35:00,3.4180,3.4230,3.4175,3.4215,461
2012-11-09,20:40:00,3.4210,3.4250,3.4210,3.4230,194
2012-11-09,20:45:00,3.4235,3.4235,3.4200,3.4200,102
2012-11-09,20:50:00,3.4205,3.4210,3.4175,3.4175,384
2012-11-09,20:55:00,3.4170,3.4200,3.4130,3.4145,538
2012-11-09,21:00:00,3.4145,3.4150,3.4090,3.4100,926
2012-11-09,21:05:00,3.4100,3.4110,3.4030,3.4060,1125
2012-11-09,21:10:00,3.4060,3.4070,3.4035,3.4050,713
2012-11-09,21:15:00,3.4050,3.4145,3.4040,3.4130,490
2012-11-09,21:20:00,3.4130,3.4160,3.4120,3.4145,290
2012-11-09,21:25:00,3.4140,3.4145,3.4105,3.4135,231
2012-11-09,21:30:00,3.4130,3.4185,3.4125,3.4160,353
2012-11-09,21:35:00,3.4165,3.4185,3.4140,3.4155,235
2012-11-09,21:40:00,3.4150,3.4170,3.4135,3.4165,151
2012-11-09,21:45:00,3.4160,3.4170,3.4145,3.4160,170
2012-11-09,21:50:00,3.4155,3.4155,3.4130,3.4130,142
2012-11-09,21:55:00,3.4135,3.4160,3.4130,3.4160,88
2012-11-09,22:00:00,3.4160,3.4210,3.4145,3.4200,461
2012-11-09,22:05:00,3.4200,3.4205,3.4180,3.4185,150
2012-11-09,22:10:00,3.4185,3.4215,3.4185,3.4210,328
2012-11-09,22:15:00,3.4210,3.4215,3.4185,3.4195,287
2012-11-09,22:20:00,3.4190,3.4230,3.4180,3.4225,210
2012-11-09,22:25:00,3.4225,3.4235,3.4200,3.4230,316
2012-11-09,22:30:00,3.4230,3.4245,3.4205,3.4225,377
2012-11-09,22:35:00,3.4225,3.4270,3.4205,3.4225,627
2012-11-09,22:40:00,3.4220,3.4320,3.4215,3.4320,845
2012-11-09,22:45:00,3.4315,3.4325,3.4270,3.4300,436
2012-11-09,22:50:00,3.4295,3.4325,3.4295,3.4325,312
2012-11-09,22:55:00,3.4330,3.4385,3.4320,3.4370,814
2012-11-09,23:00:00,3.4360,3.4380,3.4340,3.4345,491
2012-11-09,23:05:00,3.4345,3.4420,3.4320,3.4400,838
2012-11-09,23:10:00,3.4405,3.4405,3.4355,3.4380,491
2012-11-09,23:15:00,3.4380,3.4380,3.4310,3.4330,599
2012-11-09,23:20:00,3.4335,3.4370,3.4315,3.4370,256
2012-11-09,23:25:00,3.4370,3.4375,3.4300,3.4320,255
2012-11-09,23:30:00,3.4325,3.4325,3.4290,3.4295,211
2012-11-09,23:35:00,3.4295,3.4315,3.4270,3.4270,245
2012-11-09,23:40:00,3.4270,3.4330,3.4270,3.4320,292
2012-11-09,23:45:00,3.4320,3.4330,3.4265,3.4270,274
2012-11-09,23:50:00,3.4275,3.4300,3.4270,3.4295,174
2012-11-09,23:55:00,3.4295,3.4315,3.4275,3.4305,220
2012-11-10,00:00:00,3.4305,3.4330,3.4285,3.4315,363
2012-11-10,00:05:00,3.4310,3.4345,3.4305,3.4330,204
2012-11-10,00:10:00,3.4325,3.4385,3.4320,3.4330,306
2012-11-10,00:15:00,3.4335,3.4390,3.4335,3.4370,214
2012-11-10,00:20:00,3.4370,3.4375,3.4300,3.4315,216
2012-11-10,00:25:00,3.4320,3.4325,3.4300,3.4315,109
2012-11-10,00:30:00,3.4315,3.4360,3.4310,3.4340,130
2012-11-10,00:35:00,3.4340,3.4380,3.4325,3.4360,197
2012-11-10,00:40:00,3.4360,3.4375,3.4345,3.4350,149
2012-11-10,00:45:00,3.4355,3.4365,3.4335,3.4350,144
2012-11-10,00:50:00,3.4355,3.4390,3.4355,3.4385,384
2012-11-10,00:55:00,3.4380,3.4380,3.4330,3.4375,415
2012-11-10,01:00:00,3.4375,3.4455,3.4375,3.4445,726
2012-11-10,01:05:00,3.4450,3.4460,3.4430,3.4450,141
2012-11-10,01:10:00,3.4445,3.4450,3.4425,3.4445,203
2012-11-10,01:15:00,3.4440,3.4440,3.4420,3.4425,171
2012-11-10,01:20:00,3.4430,3.4450,3.4420,3.4440,97
2012-11-10,01:25:00,3.4440,3.4470,3.4440,3.4445,247
2012-11-10,01:30:00,3.4450,3.4480,3.4440,3.4470,303
2012-11-10,01:35:00,3.4470,3.4475,3.4430,3.4435,135
2012-11-10,01:40:00,3.4440,3.4475,3.4440,3.4445,186
2012-11-10,01:45:00,3.4440,3.4470,3.4435,3.4465,191
2012-11-10,01:50:00,3.4460,3.4510,3.4455,3.4490,452
2012-11-10,01:55:00,3.4490,3.4490,3.4435,3.4460,797
2012-11-10,02:00:00,3.4455,3.4460,3.4425,3.4435,469
2012-11-10,02:05:00,3.4435,3.4440,3.4410,3.4415,154
2012-11-10,02:10:00,3.4420,3.4420,3.4350,3.4375,529
2012-11-10,02:15:00,3.4385,3.4405,3.4380,3.4400,134
2012-11-10,02:20:00,3.4405,3.4410,3.4370,3.4375,104
2012-11-10,02:25:00,3.4380,3.4390,3.4340,3.4345,236
2012-11-10,02:30:00,3.4350,3.4380,3.4350,3.4380,137
2012-11-10,02:35:00,3.4385,3.4400,3.4360,3.4375,133
2012-11-10,02:40:00,3.4380,3.4380,3.4345,3.4360,123
2012-11-10,02:45:00,3.4365,3.4395,3.4365,3.4380,66
2012-11-10,02:50:00,3.4390,3.4415,3.4370,3.4385,152
2012-11-10,02:55:00,3.4380,3.4420,3.4370,3.4405,270
2012-11-10,03:00:00,3.4405,3.4410,3.4370,3.4375,81
2012-11-10,03:05:00,3.4385,3.4450,3.4385,3.4415,227
2012-11-10,03:10:00,3.4400,3.4430,3.4400,3.4420,10
2012-11-10,03:15:00,3.4415,3.4455,3.4415,3.4455,74
2012-11-10,03:20:00,3.4440,3.4445,3.4415,3.4445,66
2012-11-10,03:25:00,3.4435,3.4450,3.4430,3.4450,14
2012-11-10,03:30:00,3.4440,3.4475,3.4440,3.4475,99
2012-11-10,03:35:00,3.4475,3.4495,3.4470,3.4470,110
2012-11-10,03:40:00,3.4465,3.4465,3.4460,3.4460,3
2012-11-10,03:45:00,3.4460,3.4460,3.4435,3.4445,75
2012-11-10,03:50:00,3.4450,3.4460,3.4430,3.4435,38
2012-11-10,03:55:00,3.4430,3.4450,3.4430,3.4435,19
2012-11-10,04:00:00,3.4450,3.4450,3.4440,3.4440,10
2012-11-10,04:05:00,3.4435,3.4440,3.4410,3.4435,75
2012-11-10,04:10:00,3.4430,3.4445,3.4415,3.4420,41
2012-11-10,04:15:00,3.4420,3.4425,3.4400,3.4400,24
2012-11-10,04:20:00,3.4415,3.4430,3.4410,3.4425,22
2012-11-10,04:25:00,3.4425,3.4435,3.4415,3.4430,10
2012-11-10,04:30:00,3.4435,3.4455,3.4420,3.4425,26
2012-11-10,04:35:00,3.4420,3.4420,3.4395,3.4410,17
2012-11-10,04:40:00,3.4420,3.4450,3.4415,3.4445,51
2012-11-10,04:45:00,3.4450,3.4455,3.4430,3.4440,20
2012-11-10,04:50:00,3.4440,3.4440,3.4430,3.4435,37
2012-11-10,04:55:00,3.4435,3.4435,3.4420,3.4425,25
2012-11-10,05:00:00,3.4425,3.4430,3.4415,3.4425,18
2012-11-10,05:05:00,3.4430,3.4435,3.4430,3.4435,8
2012-11-10,05:10:00,3.4440,3.4460,3.4420,3.4445,79
2012-11-10,05:15:00,3.4430,3.4445,3.4430,3.4435,7
2012-11-10,05:20:00,3.4440,3.4455,3.4435,3.4455,14
2012-11-10,05:25:00,3.4450,3.4455,3.4440,3.4450,7
2012-11-10,05:30:00,3.4445,3.4455,3.4445,3.4455,4
2012-11-10,05:35:00,3.4445,3.4465,3.4440,3.4450,16
2012-11-10,05:40:00,3.4450,3.4470,3.4450,3.4470,7
2012-11-10,05:45:00,3.4465,3.4465,3.4460,3.4460,12
2012-11-10,05:50:00,3.4455,3.4455,3.4445,3.4450,10
2012-11-10,05:55:00,3.4450,3.4450,3.4445,3.4445,11
2012-11-10,06:00:00,3.4440,3.4440,3.4415,3.4415,8
2012-11-10,06:05:00,3.4415,3.4415,3.4410,3.4410,3
2012-11-10,06:10:00,3.4410,3.4445,3.4410,3.4445,21
2012-11-12,07:00:00,3.4480,3.4490,3.4455,3.4475,60
2012-11-12,07:05:00,3.4485,3.4530,3.4485,3.4525,111
2012-11-12,07:10:00,3.4525,3.4560,3.4525,3.4560,20
2012-11-12,07:15:00,3.4555,3.4570,3.4555,3.4560,55
2012-11-12,07:20:00,3.4555,3.4600,3.4555,3.4600,117
2012-11-12,07:25:00,3.4595,3.4600,3.4565,3.4565,26
2012-11-12,07:30:00,3.4570,3.4570,3.4550,3.4560,16
2012-11-12,07:35:00,3.4560,3.4615,3.4560,3.4585,69
2012-11-12,07:40:00,3.4580,3.4580,3.4535,3.4560,41
2012-11-12,07:45:00,3.4535,3.4550,3.4525,3.4550,26
2012-11-12,07:50:00,3.4550,3.4555,3.4520,3.4520,43
2012-11-12,07:55:00,3.4530,3.4550,3.4530,3.4535,29
2012-11-12,08:00:00,3.4535,3.4540,3.4530,3.4535,33
2012-11-12,08:05:00,3.4530,3.4535,3.4525,3.4525,23
2012-11-12,08:10:00,3.4535,3.4545,3.4535,3.4540,35
2012-11-12,08:15:00,3.4540,3.4540,3.4515,3.4520,33
2012-11-12,08:20:00,3.4520,3.4520,3.4515,3.4520,6
2012-11-12,08:25:00,3.4515,3.4520,3.4480,3.4485,61
2012-11-12,08:30:00,3.4495,3.4505,3.4485,3.4495,93
2012-11-12,08:35:00,3.4500,3.4505,3.4490,3.4490,42
2012-11-12,08:40:00,3.4485,3.4490,3.4470,3.4485,24
2012-11-12,08:45:00,3.4490,3.4505,3.4480,3.4495,34
2012-11-12,08:50:00,3.4495,3.4500,3.4495,3.4500,85
2012-11-12,08:55:00,3.4495,3.4555,3.4495,3.4540,562
2012-11-12,09:00:00,3.4540,3.4585,3.4485,3.4495,1316
2012-11-12,09:05:00,3.4490,3.4490,3.4400,3.4425,833
2012-11-12,09:10:00,3.4420,3.4475,3.4420,3.4465,221
2012-11-12,09:15:00,3.4465,3.4490,3.4455,3.4470,97
2012-11-12,09:20:00,3.4455,3.4480,3.4430,3.4475,163
2012-11-12,09:25:00,3.4480,3.4485,3.4460,3.4475,90
2012-11-12,09:30:00,3.4475,3.4500,3.4460,3.4495,179
2012-11-12,09:35:00,3.4500,3.4505,3.4450,3.4495,139
2012-11-12,09:40:00,3.4485,3.4485,3.4455,3.4460,101
2012-11-12,09:45:00,3.4455,3.4460,3.4335,3.4340,466
2012-11-12,09:50:00,3.4335,3.4355,3.4295,3.4345,663
2012-11-12,09:55:00,3.4345,3.4360,3.4335,3.4335,122
2012-11-12,10:00:00,3.4340,3.4345,3.4315,3.4340,135
2012-11-12,10:05:00,3.4345,3.4350,3.4335,3.4335,92
2012-11-12,10:10:00,3.4335,3.4335,3.4325,3.4330,11
2012-11-12,10:15:00,3.4335,3.4335,3.4330,3.4335,11
2012-11-12,10:20:00,3.4330,3.4345,3.4325,3.4335,127
2012-11-12,10:25:00,3.4335,3.4345,3.4335,3.4340,52
2012-11-12,10:30:00,3.4345,3.4380,3.4345,3.4355,219
2012-11-12,10:35:00,3.4360,3.4370,3.4335,3.4345,45
2012-11-12,10:40:00,3.4345,3.4395,3.4345,3.4355,171
2012-11-12,10:45:00,3.4355,3.4365,3.4335,3.4345,45
2012-11-12,10:50:00,3.4350,3.4385,3.4350,3.4370,118
2012-11-12,10:55:00,3.4370,3.4415,3.4370,3.4405,158
2012-11-12,11:00:00,3.4410,3.4410,3.4355,3.4375,73
2012-11-12,11:05:00,3.4370,3.4385,3.4370,3.4380,25
2012-11-12,11:10:00,3.4380,3.4405,3.4375,3.4400,46
2012-11-12,11:15:00,3.4395,3.4395,3.4385,3.4385,18
2012-11-12,11:20:00,3.4390,3.4400,3.4390,3.4400,19
2012-11-12,11:25:00,3.4395,3.4400,3.4380,3.4390,70
2012-11-12,11:30:00,3.4395,3.4405,3.4375,3.4380,54
2012-11-12,11:35:00,3.4375,3.4375,3.4360,3.4360,7
2012-11-12,11:40:00,3.4365,3.4385,3.4360,3.4385,9
2012-11-12,11:45:00,3.4380,3.4390,3.4380,3.4390,3
2012-11-12,11:55:00,3.4390,3.4390,3.4390,3.4390,2
2012-11-12,12:00:00,3.4380,3.4390,3.4370,3.4390,36
2012-11-12,12:05:00,3.4390,3.4390,3.4390,3.4390,5
2012-11-12,12:10:00,3.4395,3.4400,3.4395,3.4395,8
2012-11-12,12:15:00,3.4400,3.4400,3.4385,3.4395,37
2012-11-12,12:20:00,3.4395,3.4400,3.4390,3.4400,19
2012-11-12,12:25:00,3.4400,3.4430,3.4395,3.4425,118
2012-11-12,12:30:00,3.4420,3.4425,3.4410,3.4415,38
2012-11-12,12:35:00,3.4400,3.4410,3.4385,3.4410,37
2012-11-12,12:40:00,3.4410,3.4430,3.4410,3.4430,30
2012-11-12,12:45:00,3.4435,3.4440,3.4430,3.4430,36
2012-11-12,12:50:00,3.4425,3.4440,3.4425,3.4440,9
2012-11-12,12:55:00,3.4435,3.4440,3.4430,3.4440,14
2012-11-12,13:00:00,3.4445,3.4455,3.4440,3.4440,87
2012-11-12,13:05:00,3.4445,3.4450,3.4440,3.4440,22
2012-11-12,13:10:00,3.4445,3.4450,3.4440,3.4440,16
2012-11-12,13:15:00,3.4445,3.4450,3.4435,3.4435,33
2012-11-12,13:20:00,3.4430,3.4435,3.4430,3.4430,22
2012-11-12,13:25:00,3.4425,3.4425,3.4405,3.4405,72
2012-11-12,13:30:00,3.4410,3.4415,3.4350,3.4360,221
2012-11-12,13:35:00,3.4360,3.4390,3.4360,3.4390,76
2012-11-12,13:40:00,3.4395,3.4545,3.4395,3.4525,997
2012-11-12,13:45:00,3.4530,3.4530,3.4485,3.4495,298
2012-11-12,13:50:00,3.4495,3.4570,3.4495,3.4550,478
2012-11-12,13:55:00,3.4555,3.4570,3.4540,3.4545,193
2012-11-12,14:00:00,3.4545,3.4555,3.4505,3.4545,236
2012-11-12,14:05:00,3.4540,3.4545,3.4535,3.4535,59
2012-11-12,14:10:00,3.4535,3.4545,3.4525,3.4525,64
2012-11-12,14:15:00,3.4525,3.4525,3.4495,3.4495,89
2012-11-12,14:20:00,3.4495,3.4505,3.4480,3.4500,81
2012-11-12,14:25:00,3.4500,3.4510,3.4480,3.4485,151
2012-11-12,14:30:00,3.4490,3.4520,3.4485,3.4515,136
2012-11-12,14:35:00,3.4520,3.4530,3.4510,3.4510,113
2012-11-12,14:40:00,3.4515,3.4520,3.4500,3.4505,56
2012-11-12,14:45:00,3.4505,3.4520,3.4495,3.4510,124
2012-11-12,14:50:00,3.4515,3.4535,3.4505,3.4525,158
2012-11-12,14:55:00,3.4525,3.4525,3.4465,3.4480,319
2012-11-12,15:00:00,3.4475,3.4480,3.4425,3.4425,130
2012-11-12,15:05:00,3.4425,3.4445,3.4405,3.4410,189
2012-11-12,15:10:00,3.4410,3.4440,3.4405,3.4440,93
2012-11-12,15:15:00,3.4435,3.4450,3.4435,3.4440,82
2012-11-12,15:20:00,3.4445,3.4445,3.4415,3.4430,154
2012-11-12,15:25:00,3.4425,3.4465,3.4420,3.4455,75
2012-11-12,15:30:00,3.4460,3.4470,3.4425,3.4435,170
2012-11-12,15:35:00,3.4430,3.4480,3.4430,3.4475,93
2012-11-12,15:40:00,3.4475,3.4475,3.4430,3.4430,163
2012-11-12,15:45:00,3.4430,3.4445,3.4400,3.4405,127
2012-11-12,15:50:00,3.4410,3.4445,3.4410,3.4445,152
2012-11-12,15:55:00,3.4450,3.4455,3.4410,3.4415,104
2012-11-12,16:00:00,3.4415,3.4435,3.4390,3.4415,262
2012-11-12,16:05:00,3.4410,3.4430,3.4380,3.4395,340
2012-11-12,16:10:00,3.4395,3.4445,3.4390,3.4435,162
2012-11-12,16:15:00,3.4425,3.4455,3.4420,3.4435,89
2012-11-12,16:20:00,3.4435,3.4495,3.4435,3.4485,239
2012-11-12,16:25:00,3.4480,3.4520,3.4470,3.4505,190
2012-11-12,16:30:00,3.4505,3.4510,3.4465,3.4485,97
2012-11-12,16:35:00,3.4480,3.4485,3.4450,3.4480,59
2012-11-12,16:40:00,3.4480,3.4490,3.4445,3.4445,72
2012-11-12,16:45:00,3.4450,3.4455,3.4415,3.4430,244
2012-11-12,16:50:00,3.4430,3.4440,3.4415,3.4440,146
2012-11-12,16:55:00,3.4435,3.4465,3.4430,3.4460,135
2012-11-12,17:00:00,3.4455,3.4495,3.4455,3.4455,162
2012-11-12,17:05:00,3.4455,3.4475,3.4435,3.4445,78
2012-11-12,17:10:00,3.4435,3.4440,3.4425,3.4430,49
2012-11-12,17:15:00,3.4430,3.4440,3.4415,3.4430,105
2012-11-12,17:20:00,3.4430,3.4465,3.4425,3.4455,83
2012-11-12,17:25:00,3.4450,3.4465,3.4445,3.4460,68
2012-11-12,17:30:00,3.4455,3.4490,3.4450,3.4470,74
2012-11-12,17:35:00,3.4465,3.4465,3.4445,3.4465,26
2012-11-12,17:40:00,3.4460,3.4460,3.4440,3.4455,52
2012-11-12,17:45:00,3.4460,3.4505,3.4455,3.4495,143
2012-11-12,17:50:00,3.4505,3.4525,3.4490,3.4495,157
2012-11-12,17:55:00,3.4490,3.4495,3.4475,3.4480,82
2012-11-12,18:00:00,3.4485,3.4500,3.4475,3.4480,77
2012-11-12,18:05:00,3.4475,3.4505,3.4475,3.4485,58
2012-11-12,18:10:00,3.4480,3.4480,3.4465,3.4465,95
2012-11-12,18:15:00,3.4465,3.4480,3.4460,3.4480,50
2012-11-12,18:20:00,3.4470,3.4485,3.4470,3.4480,69
2012-11-12,18:25:00,3.4475,3.4490,3.4465,3.4480,47
2012-11-12,18:30:00,3.4480,3.4485,3.4470,3.4485,42
2012-11-12,18:35:00,3.4480,3.4480,3.4470,3.4480,37
2012-11-12,18:40:00,3.4480,3.4485,3.4460,3.4460,23
2012-11-12,18:45:00,3.4460,3.4475,3.4445,3.4475,63
2012-11-12,18:50:00,3.4475,3.4485,3.4470,3.4470,28
2012-11-12,18:55:00,3.4470,3.4490,3.4460,3.4485,71
2012-11-12,19:00:00,3.4485,3.4525,3.4485,3.4525,119
2012-11-12,19:05:00,3.4520,3.4540,3.4515,3.4525,125
2012-11-12,19:10:00,3.4520,3.4540,3.4515,3.4530,49
2012-11-12,19:15:00,3.4540,3.4555,3.4530,3.4535,116
2012-11-12,19:20:00,3.4535,3.4580,3.4535,3.4560,136
2012-11-12,19:25:00,3.4555,3.4565,3.4535,3.4565,117
2012-11-12,19:30:00,3.4560,3.4565,3.4545,3.4550,42
2012-11-12,19:35:00,3.4550,3.4555,3.4545,3.4555,54
2012-11-12,19:40:00,3.4545,3.4570,3.4540,3.4570,83
2012-11-12,19:45:00,3.4560,3.4585,3.4555,3.4565,170
2012-11-12,19:50:00,3.4565,3.4580,3.4555,3.4555,110
2012-11-12,19:55:00,3.4560,3.4585,3.4560,3.4575,68
2012-11-12,20:00:00,3.4575,3.4580,3.4560,3.4570,37
2012-11-12,20:05:00,3.4570,3.4615,3.4565,3.4615,210
2012-11-12,20:10:00,3.4610,3.4645,3.4605,3.4640,298
2012-11-12,20:15:00,3.4640,3.4655,3.4635,3.4650,178
2012-11-12,20:20:00,3.4650,3.4655,3.4625,3.4630,148
2012-11-12,20:25:00,3.4630,3.4655,3.4620,3.4650,103
2012-11-12,20:30:00,3.4645,3.4660,3.4635,3.4640,280
2012-11-12,20:35:00,3.4640,3.4640,3.4605,3.4620,447
2012-11-12,20:40:00,3.4625,3.4640,3.4615,3.4635,95
2012-11-12,20:45:00,3.4635,3.4670,3.4630,3.4650,164
2012-11-12,20:50:00,3.4650,3.4665,3.4640,3.4665,134
2012-11-12,20:55:00,3.4660,3.4670,3.4660,3.4665,64
2012-11-12,21:00:00,3.4660,3.4670,3.4620,3.4620,253
2012-11-12,21:05:00,3.4620,3.4625,3.4570,3.4570,260
2012-11-12,21:10:00,3.4575,3.4585,3.4530,3.4585,543
2012-11-12,21:15:00,3.4590,3.4605,3.4575,3.4585,234
2012-11-12,21:20:00,3.4580,3.4580,3.4535,3.4545,114
2012-11-12,21:25:00,3.4540,3.4570,3.4535,3.4565,112
2012-11-12,21:30:00,3.4565,3.4575,3.4540,3.4545,75
2012-11-12,21:35:00,3.4545,3.4565,3.4540,3.4560,80
2012-11-12,21:40:00,3.4570,3.4575,3.4555,3.4565,33
2012-11-12,21:45:00,3.4565,3.4580,3.4565,3.4570,57
2012-11-12,21:50:00,3.4570,3.4590,3.4570,3.4585,80
2012-11-12,21:55:00,3.4585,3.4590,3.4570,3.4570,56
2012-11-12,22:00:00,3.4570,3.4610,3.4570,3.4595,172
2012-11-12,22:05:00,3.4600,3.4610,3.4575,3.4580,170
2012-11-12,22:10:00,3.4580,3.4590,3.4570,3.4580,57
2012-11-12,22:15:00,3.4580,3.4605,3.4580,3.4590,96
2012-11-12,22:20:00,3.4595,3.4615,3.4590,3.4605,122
2012-11-12,22:25:00,3.4605,3.4610,3.4580,3.4580,80
2012-11-12,22:30:00,3.4575,3.4585,3.4560,3.4580,150
2012-11-12,22:35:00,3.4580,3.4610,3.4560,3.4595,227
2012-11-12,22:40:00,3.4605,3.4615,3.4575,3.4580,289
2012-11-12,22:45:00,3.4575,3.4600,3.4570,3.4580,142
2012-11-12,22:50:00,3.4585,3.4590,3.4565,3.4575,168
2012-11-12,22:55:00,3.4580,3.4595,3.4575,3.4595,91
2012-11-12,23:00:00,3.4590,3.4625,3.4580,3.4610,240
2012-11-12,23:05:00,3.4615,3.4615,3.4575,3.4585,158
2012-11-12,23:10:00,3.4585,3.4595,3.4550,3.4555,279
2012-11-12,23:15:00,3.4555,3.4575,3.4545,3.4565,174
2012-11-12,23:20:00,3.4560,3.4565,3.4530,3.4540,217
2012-11-12,23:25:00,3.4540,3.4550,3.4535,3.4540,119
2012-11-12,23:30:00,3.4535,3.4545,3.4530,3.4545,196
2012-11-12,23:35:00,3.4545,3.4565,3.4540,3.4550,194
2012-11-12,23:40:00,3.4550,3.4575,3.4550,3.4575,260
2012-11-12,23:45:00,3.4575,3.4575,3.4545,3.4545,179
2012-11-12,23:50:00,3.4550,3.4550,3.4535,3.4540,122
2012-11-12,23:55:00,3.4540,3.4550,3.4520,3.4520,295
2012-11-13,00:00:00,3.4520,3.4520,3.4465,3.4465,445
2012-11-13,00:05:00,3.4465,3.4475,3.4455,3.4460,358
2012-11-13,00:10:00,3.4460,3.4470,3.4455,3.4470,141
2012-11-13,00:15:00,3.4465,3.4475,3.4455,3.4475,166
2012-11-13,00:20:00,3.4465,3.4515,3.4465,3.4490,212
2012-11-13,00:25:00,3.4490,3.4545,3.4490,3.4545,210
2012-11-13,00:30:00,3.4540,3.4565,3.4540,3.4550,220
2012-11-13,00:35:00,3.4555,3.4575,3.4540,3.4555,150
2012-11-13,00:40:00,3.4555,3.4595,3.4555,3.4595,145
2012-11-13,00:45:00,3.4600,3.4645,3.4595,3.4615,444
2012-11-13,00:50:00,3.4615,3.4640,3.4590,3.4615,531
2012-11-13,00:55:00,3.4615,3.4615,3.4595,3.4600,136
2012-11-13,01:00:00,3.4610,3.4610,3.4590,3.4600,147
2012-11-13,01:05:00,3.4595,3.4605,3.4590,3.4605,112
2012-11-13,01:10:00,3.4600,3.4610,3.4580,3.4580,157
2012-11-13,01:15:00,3.4585,3.4590,3.4575,3.4585,132
2012-11-13,01:20:00,3.4585,3.4625,3.4575,3.4610,197
2012-11-13,01:25:00,3.4615,3.4625,3.4605,3.4625,83
2012-11-13,01:30:00,3.4625,3.4675,3.4625,3.4660,527
2012-11-13,01:35:00,3.4660,3.4675,3.4650,3.4675,240
2012-11-13,01:40:00,3.4675,3.4690,3.4670,3.4675,204
2012-11-13,01:45:00,3.4675,3.4685,3.4660,3.4670,155
2012-11-13,01:50:00,3.4670,3.4675,3.4660,3.4665,146
2012-11-13,01:55:00,3.4665,3.4690,3.4655,3.4685,827
2012-11-13,02:00:00,3.4680,3.4700,3.4670,3.4695,212
2012-11-13,02:05:00,3.4700,3.4700,3.4675,3.4685,80
2012-11-13,02:10:00,3.4690,3.4700,3.4690,3.4695,83
2012-11-13,02:15:00,3.4690,3.4705,3.4690,3.4695,87
2012-11-13,02:20:00,3.4695,3.4705,3.4690,3.4705,50
2012-11-13,02:25:00,3.4705,3.4705,3.4690,3.4690,115
2012-11-13,02:30:00,3.4690,3.4700,3.4685,3.4700,265
2012-11-13,02:35:00,3.4700,3.4710,3.4695,3.4710,72
2012-11-13,02:40:00,3.4710,3.4710,3.4700,3.4700,35
2012-11-13,02:45:00,3.4700,3.4725,3.4700,3.4710,93
2012-11-13,02:50:00,3.4720,3.4730,3.4700,3.4725,152
2012-11-13,02:55:00,3.4725,3.4735,3.4725,3.4725,161
2012-11-13,03:00:00,3.4725,3.4730,3.4705,3.4720,150
2012-11-13,03:05:00,3.4720,3.4730,3.4720,3.4725,31
2012-11-13,03:10:00,3.4730,3.4750,3.4730,3.4740,59
2012-11-13,03:15:00,3.4740,3.4755,3.4735,3.4750,25
2012-11-13,03:20:00,3.4745,3.4755,3.4740,3.4745,36
2012-11-13,03:25:00,3.4740,3.4745,3.4730,3.4730,33
2012-11-13,03:30:00,3.4735,3.4745,3.4730,3.4730,57
2012-11-13,03:35:00,3.4730,3.4750,3.4725,3.4730,113
2012-11-13,03:40:00,3.4730,3.4735,3.4725,3.4725,36
2012-11-13,03:45:00,3.4725,3.4730,3.4720,3.4720,62
2012-11-13,03:50:00,3.4715,3.4720,3.4710,3.4710,21
2012-11-13,03:55:00,3.4710,3.4720,3.4710,3.4715,60
2012-11-13,04:00:00,3.4710,3.4720,3.4705,3.4710,39
2012-11-13,04:05:00,3.4705,3.4705,3.4690,3.4690,64
2012-11-13,04:10:00,3.4690,3.4695,3.4680,3.4690,16
2012-11-13,04:15:00,3.4680,3.4680,3.4670,3.4680,43
2012-11-13,04:20:00,3.4675,3.4680,3.4675,3.4680,16
2012-11-13,04:25:00,3.4675,3.4680,3.4675,3.4675,18
2012-11-13,04:30:00,3.4680,3.4680,3.4665,3.4665,13
2012-11-13,04:35:00,3.4665,3.4670,3.4660,3.4670,38
2012-11-13,04:40:00,3.4675,3.4675,3.4660,3.4660,20
2012-11-13,04:45:00,3.4670,3.4670,3.4655,3.4655,34
2012-11-13,04:50:00,3.4660,3.4670,3.4655,3.4655,40
2012-11-13,04:55:00,3.4655,3.4665,3.4650,3.4665,42
2012-11-13,05:00:00,3.4665,3.4675,3.4660,3.4675,29
2012-11-13,05:05:00,3.4660,3.4665,3.4660,3.4660,6
2012-11-13,05:10:00,3.4660,3.4675,3.4660,3.4660,33
2012-11-13,05:15:00,3.4660,3.4670,3.4650,3.4660,22
2012-11-13,05:20:00,3.4665,3.4665,3.4665,3.4665,18
2012-11-13,05:25:00,3.4665,3.4665,3.4665,3.4665,5
2012-11-13,05:30:00,3.4670,3.4675,3.4665,3.4675,5
2012-11-13,05:35:00,3.4675,3.4680,3.4665,3.4680,20
2012-11-13,05:40:00,3.4675,3.4675,3.4665,3.4665,6
2012-11-13,05:45:00,3.4665,3.4665,3.4665,3.4665,2
2012-11-13,05:55:00,3.4670,3.4670,3.4665,3.4665,8
2012-11-13,06:00:00,3.4665,3.4680,3.4665,3.4665,26
2012-11-13,06:05:00,3.4665,3.4685,3.4665,3.4665,33
2012-11-13,06:10:00,3.4665,3.4680,3.4665,3.4680,15
2012-11-13,07:00:00,3.4695,3.4695,3.4655,3.4665,38
2012-11-13,07:05:00,3.4655,3.4660,3.4650,3.4650,9
2012-11-13,07:10:00,3.4650,3.4655,3.4640,3.4645,43
2012-11-13,07:15:00,3.4650,3.4650,3.4645,3.4645,5
2012-11-13,07:20:00,3.4640,3.4640,3.4620,3.4620,28
2012-11-13,07:25:00,3.4620,3.4635,3.4615,3.4635,28
2012-11-13,07:30:00,3.4630,3.4645,3.4630,3.4645,22
2012-11-13,07:35:00,3.4640,3.4645,3.4635,3.4635,11
2012-11-13,07:40:00,3.4620,3.4620,3.4620,3.4620,10
2012-11-13,07:45:00,3.4620,3.4635,3.4620,3.4635,15
2012-11-13,07:50:00,3.4625,3.4640,3.4625,3.4640,5
2012-11-13,07:55:00,3.4630,3.4630,3.4605,3.4605,34
2012-11-13,08:00:00,3.4610,3.4620,3.4605,3.4620,12
2012-11-13,08:05:00,3.4615,3.4625,3.4610,3.4620,37
2012-11-13,08:10:00,3.4620,3.4625,3.4610,3.4615,22
2012-11-13,08:15:00,3.4610,3.4615,3.4600,3.4600,32
2012-11-13,08:20:00,3.4600,3.4605,3.4590,3.4595,17
2012-11-13,08:25:00,3.4600,3.4600,3.4590,3.4595,45
2012-11-13,08:30:00,3.4595,3.4600,3.4595,3.4595,28
2012-11-13,08:35:00,3.4590,3.4590,3.4570,3.4570,63
2012-11-13,08:40:00,3.4565,3.4575,3.4565,3.4565,20
2012-11-13,08:45:00,3.4570,3.4580,3.4570,3.4570,22
2012-11-13,08:50:00,3.4565,3.4565,3.4530,3.4535,104
2012-11-13,08:55:00,3.4535,3.4535,3.4500,3.4525,162
2012-11-13,09:00:00,3.4525,3.4540,3.4500,3.4510,454
2012-11-13,09:05:00,3.4510,3.4510,3.4465,3.4495,161
2012-11-13,09:10:00,3.4495,3.4550,3.4495,3.4550,138
2012-11-13,09:15:00,3.4555,3.4600,3.4555,3.4590,209
2012-11-13,09:20:00,3.4600,3.4620,3.4590,3.4610,277
2012-11-13,09:25:00,3.4610,3.4610,3.4570,3.4590,117
2012-11-13,09:30:00,3.4580,3.4585,3.4545,3.4580,117
2012-11-13,09:35:00,3.4580,3.4590,3.4565,3.4580,51
2012-11-13,09:40:00,3.4570,3.4580,3.4545,3.4550,46
2012-11-13,09:45:00,3.4555,3.4565,3.4550,3.4550,57
2012-11-13,09:50:00,3.4540,3.4540,3.4495,3.4495,250
2012-11-13,09:55:00,3.4495,3.4510,3.4475,3.4490,217
2012-11-13,10:00:00,3.4485,3.4490,3.4460,3.4485,235
2012-11-13,10:05:00,3.4480,3.4510,3.4475,3.4480,107
2012-11-13,10:10:00,3.4480,3.4510,3.4480,3.4510,89
2012-11-13,10:15:00,3.4515,3.4520,3.4500,3.4510,64
2012-11-13,10:20:00,3.4510,3.4510,3.4485,3.4505,75
2012-11-13,10:25:00,3.4505,3.4510,3.4505,3.4510,19
2012-11-13,10:30:00,3.4505,3.4520,3.4500,3.4515,74
2012-11-13,10:35:00,3.4525,3.4525,3.4485,3.4495,56
2012-11-13,10:40:00,3.4490,3.4520,3.4485,3.4510,54
2012-11-13,10:45:00,3.4510,3.4545,3.4505,3.4535,62
2012-11-13,10:50:00,3.4535,3.4545,3.4525,3.4525,66
2012-11-13,10:55:00,3.4525,3.4540,3.4520,3.4530,29
2012-11-13,11:00:00,3.4525,3.4555,3.4515,3.4545,60
2012-11-13,11:05:00,3.4550,3.4570,3.4545,3.4545,68
2012-11-13,11:10:00,3.4545,3.4550,3.4535,3.4545,52
2012-11-13,11:15:00,3.4545,3.4545,3.4510,3.4515,136
2012-11-13,11:20:00,3.4520,3.4520,3.4495,3.4495,86
2012-11-13,11:25:00,3.4490,3.4520,3.4490,3.4520,68
2012-11-13,11:30:00,3.4520,3.4520,3.4475,3.4480,85
2012-11-13,11:35:00,3.4475,3.4510,3.4475,3.4510,43
2012-11-13,11:40:00,3.4490,3.4490,3.4490,3.4490,5
2012-11-13,11:45:00,3.4490,3.4515,3.4490,3.4510,11
2012-11-13,11:50:00,3.4520,3.4520,3.4510,3.4510,5
2012-11-13,11:55:00,3.4505,3.4520,3.4505,3.4510,11
2012-11-13,12:00:00,3.4505,3.4510,3.4500,3.4510,9
2012-11-13,12:05:00,3.4505,3.4505,3.4495,3.4500,20
2012-11-13,12:10:00,3.4500,3.4500,3.4500,3.4500,5
2012-11-13,12:15:00,3.4500,3.4500,3.4500,3.4500,10
2012-11-13,12:20:00,3.4500,3.4500,3.4480,3.4485,76
2012-11-13,12:25:00,3.4495,3.4495,3.4480,3.4490,30
2012-11-13,12:30:00,3.4490,3.4490,3.4445,3.4455,91
2012-11-13,12:35:00,3.4445,3.4455,3.4445,3.4450,128
2012-11-13,12:40:00,3.4450,3.4460,3.4450,3.4455,34
2012-11-13,12:45:00,3.4455,3.4475,3.4455,3.4455,22
2012-11-13,12:50:00,3.4465,3.4470,3.4460,3.4470,10
2012-11-13,12:55:00,3.4470,3.4490,3.4470,3.4485,62
2012-11-13,13:00:00,3.4490,3.4490,3.4460,3.4465,29
2012-11-13,13:05:00,3.4470,3.4485,3.4470,3.4475,27
2012-11-13,13:10:00,3.4465,3.4475,3.4455,3.4465,31
2012-11-13,13:15:00,3.4455,3.4455,3.4425,3.4430,111
2012-11-13,13:20:00,3.4440,3.4460,3.4440,3.4460,52
2012-11-13,13:25:00,3.4460,3.4475,3.4460,3.4475,12
2012-11-13,13:30:00,3.4475,3.4485,3.4470,3.4485,96
2012-11-13,13:35:00,3.4480,3.4485,3.4460,3.4480,36
2012-11-13,13:40:00,3.4480,3.4485,3.4465,3.4485,53
2012-11-13,13:45:00,3.4470,3.4470,3.4440,3.4455,168
2012-11-13,13:50:00,3.4455,3.4470,3.4455,3.4455,44
2012-11-13,13:55:00,3.4460,3.4465,3.4450,3.4455,24
2012-11-13,14:00:00,3.4450,3.4450,3.4425,3.4430,233
2012-11-13,14:05:00,3.4435,3.4450,3.4430,3.4440,81
2012-11-13,14:10:00,3.4440,3.4450,3.4425,3.4430,121
2012-11-13,14:15:00,3.4430,3.4435,3.4385,3.4395,141
2012-11-13,14:20:00,3.4395,3.4425,3.4385,3.4410,75
2012-11-13,14:25:00,3.4415,3.4420,3.4395,3.4395,34
2012-11-13,14:30:00,3.4400,3.4420,3.4395,3.4415,52
2012-11-13,14:35:00,3.4410,3.4425,3.4410,3.4425,37
2012-11-13,14:40:00,3.4430,3.4435,3.4420,3.4420,54
2012-11-13,14:45:00,3.4425,3.4445,3.4410,3.4410,77
2012-11-13,14:50:00,3.4415,3.4420,3.4400,3.4420,129
2012-11-13,14:55:00,3.4425,3.4435,3.4405,3.4410,99
2012-11-13,15:00:00,3.4415,3.4415,3.4390,3.4395,98
2012-11-13,15:05:00,3.4395,3.4420,3.4395,3.4400,55
2012-11-13,15:10:00,3.4400,3.4410,3.4390,3.4390,123
2012-11-13,15:15:00,3.4390,3.4405,3.4385,3.4405,69
2012-11-13,15:20:00,3.4400,3.4400,3.4365,3.4380,71
2012-11-13,15:25:00,3.4380,3.4410,3.4380,3.4405,55
2012-11-13,15:30:00,3.4405,3.4425,3.4405,3.4410,78
2012-11-13,15:35:00,3.4420,3.4430,3.4395,3.4395,62
2012-11-13,15:40:00,3.4390,3.4415,3.4385,3.4400,99
2012-11-13,15:45:00,3.4395,3.4400,3.4345,3.4350,147
2012-11-13,15:50:00,3.4355,3.4385,3.4350,3.4385,80
2012-11-13,15:55:00,3.4385,3.4385,3.4350,3.4355,59
2012-11-13,16:00:00,3.4350,3.4365,3.4335,3.4335,112
2012-11-13,16:05:00,3.4345,3.4350,3.4300,3.4305,231
2012-11-13,16:10:00,3.4305,3.4320,3.4290,3.4295,194
2012-11-13,16:15:00,3.4305,3.4305,3.4260,3.4260,219
2012-11-13,16:20:00,3.4260,3.4290,3.4255,3.4270,283
2012-11-13,16:25:00,3.4275,3.4290,3.4255,3.4280,78
2012-11-13,16:30:00,3.4285,3.4315,3.4285,3.4295,95
2012-11-13,16:35:00,3.4295,3.4320,3.4295,3.4305,47
2012-11-13,16:40:00,3.4315,3.4320,3.4275,3.4285,161
2012-11-13,16:45:00,3.4285,3.4315,3.4280,3.4300,193
2012-11-13,16:50:00,3.4295,3.4310,3.4290,3.4300,57
2012-11-13,16:55:00,3.4300,3.4315,3.4290,3.4310,91
2012-11-13,17:00:00,3.4315,3.4325,3.4300,3.4315,179
2012-11-13,17:05:00,3.4320,3.4325,3.4300,3.4325,185
2012-11-13,17:10:00,3.4330,3.4345,3.4310,3.4315,131
2012-11-13,17:15:00,3.4315,3.4345,3.4315,3.4345,117
2012-11-13,17:20:00,3.4350,3.4385,3.4350,3.4380,228
2012-11-13,17:25:00,3.4380,3.4395,3.4370,3.4375,61
2012-11-13,17:30:00,3.4375,3.4380,3.4360,3.4365,73
2012-11-13,17:35:00,3.4360,3.4370,3.4355,3.4370,37
2012-11-13,17:40:00,3.4365,3.4385,3.4355,3.4385,57
2012-11-13,17:45:00,3.4385,3.4435,3.4385,3.4415,143
2012-11-13,17:50:00,3.4415,3.4420,3.4400,3.4400,36
2012-11-13,17:55:00,3.4405,3.4410,3.4390,3.4390,84
2012-11-13,18:00:00,3.4385,3.4420,3.4370,3.4410,157
2012-11-13,18:05:00,3.4410,3.4415,3.4385,3.4390,83
2012-11-13,18:10:00,3.4385,3.4385,3.4360,3.4370,254
2012-11-13,18:15:00,3.4380,3.4380,3.4345,3.4360,173
2012-11-13,18:20:00,3.4360,3.4395,3.4350,3.4385,95
2012-11-13,18:25:00,3.4380,3.4385,3.4360,3.4375,79
2012-11-13,18:30:00,3.4370,3.4390,3.4370,3.4385,33
2012-11-13,18:35:00,3.4390,3.4405,3.4390,3.4405,54
2012-11-13,18:40:00,3.4410,3.4430,3.4400,3.4430,112
2012-11-13,18:45:00,3.4435,3.4440,3.4415,3.4420,66
2012-11-13,18:50:00,3.4420,3.4420,3.4400,3.4410,26
2012-11-13,18:55:00,3.4410,3.4415,3.4400,3.4400,29
2012-11-13,19:00:00,3.4400,3.4410,3.4380,3.4380,112
2012-11-13,19:05:00,3.4380,3.4380,3.4350,3.4365,178
2012-11-13,19:10:00,3.4365,3.4365,3.4350,3.4365,21
2012-11-13,19:15:00,3.4370,3.4410,3.4370,3.4410,39
2012-11-13,19:20:00,3.4410,3.4415,3.4385,3.4395,81
2012-11-13,19:25:00,3.4390,3.4400,3.4390,3.4400,14
2012-11-13,19:30:00,3.4395,3.4420,3.4385,3.4415,105
2012-11-13,19:35:00,3.4410,3.4480,3.4405,3.4475,409
2012-11-13,19:40:00,3.4480,3.4525,3.4470,3.4480,336
2012-11-13,19:45:00,3.4475,3.4515,3.4450,3.4460,219
2012-11-13,19:50:00,3.4460,3.4490,3.4455,3.4485,71
2012-11-13,19:55:00,3.4485,3.4530,3.4485,3.4505,134
2012-11-13,20:00:00,3.4510,3.4590,3.4505,3.4560,502
2012-11-13,20:05:00,3.4560,3.4600,3.4555,3.4595,149
2012-11-13,20:10:00,3.4590,3.4590,3.4550,3.4555,131
2012-11-13,20:15:00,3.4555,3.4575,3.4540,3.4560,114
2012-11-13,20:20:00,3.4555,3.4575,3.4535,3.4565,151
2012-11-13,20:25:00,3.4560,3.4575,3.4555,3.4560,45
2012-11-13,20:30:00,3.4560,3.4560,3.4505,3.4520,173
2012-11-13,20:35:00,3.4520,3.4535,3.4505,3.4520,218
2012-11-13,20:40:00,3.4525,3.4530,3.4490,3.4510,172
2012-11-13,20:45:00,3.4515,3.4515,3.4495,3.4505,81
2012-11-13,20:50:00,3.4510,3.4570,3.4510,3.4555,166
2012-11-13,20:55:00,3.4560,3.4570,3.4525,3.4525,64
2012-11-13,21:00:00,3.4525,3.4525,3.4495,3.4500,94
2012-11-13,21:05:00,3.4495,3.4535,3.4495,3.4500,124
2012-11-13,21:10:00,3.4495,3.4505,3.4455,3.4475,355
2012-11-13,21:15:00,3.4470,3.4500,3.4465,3.4480,171
2012-11-13,21:20:00,3.4480,3.4515,3.4480,3.4515,149
2012-11-13,21:25:00,3.4510,3.4520,3.4490,3.4495,117
2012-11-13,21:30:00,3.4495,3.4500,3.4475,3.4475,124
2012-11-13,21:35:00,3.4480,3.4485,3.4445,3.4485,224
2012-11-13,21:40:00,3.4480,3.4480,3.4445,3.4445,113
2012-11-13,21:45:00,3.4455,3.4465,3.4440,3.4465,129
2012-11-13,21:50:00,3.4460,3.4475,3.4445,3.4470,163
2012-11-13,21:55:00,3.4470,3.4475,3.4460,3.4470,78
2012-11-13,22:00:00,3.4470,3.4470,3.4450,3.4465,150
2012-11-13,22:05:00,3.4465,3.4470,3.4415,3.4435,204
2012-11-13,22:10:00,3.4420,3.4425,3.4260,3.4260,1158
2012-11-13,22:15:00,3.4260,3.4275,3.4215,3.4260,1116
2012-11-13,22:20:00,3.4265,3.4295,3.4245,3.4290,475
2012-11-13,22:25:00,3.4290,3.4320,3.4285,3.4310,253
2012-11-13,22:30:00,3.4315,3.4350,3.4300,3.4335,324
2012-11-13,22:35:00,3.4335,3.4370,3.4330,3.4350,320
2012-11-13,22:40:00,3.4345,3.4375,3.4345,3.4365,131
2012-11-13,22:45:00,3.4365,3.4445,3.4365,3.4440,853
2012-11-13,22:50:00,3.4440,3.4445,3.4395,3.4420,341
2012-11-13,22:55:00,3.4425,3.4485,3.4400,3.4455,530
2012-11-13,23:00:00,3.4460,3.4470,3.4450,3.4455,334
2012-11-13,23:05:00,3.4445,3.4495,3.4435,3.4480,423
2012-11-13,23:10:00,3.4490,3.4580,3.4490,3.4560,1029
2012-11-13,23:15:00,3.4560,3.4575,3.4535,3.4550,311
2012-11-13,23:20:00,3.4555,3.4640,3.4555,3.4605,954
2012-11-13,23:25:00,3.4605,3.4640,3.4600,3.4640,520
2012-11-13,23:30:00,3.4635,3.4640,3.4610,3.4620,380
2012-11-13,23:35:00,3.4625,3.4790,3.4625,3.4785,1905
2012-11-13,23:40:00,3.4785,3.4795,3.4685,3.4710,849
2012-11-13,23:45:00,3.4710,3.4735,3.4695,3.4715,613
2012-11-13,23:50:00,3.4720,3.4750,3.4705,3.4750,488
2012-11-13,23:55:00,3.4745,3.4885,3.4745,3.4850,1153
2012-11-14,00:00:00,3.4855,3.4985,3.4855,3.4940,1283
2012-11-14,00:05:00,3.4950,3.4955,3.4900,3.4905,370
2012-11-14,00:10:00,3.4905,3.4910,3.4885,3.4900,555
2012-11-14,00:15:00,3.4900,3.4910,3.4845,3.4850,557
2012-11-14,00:20:00,3.4855,3.4875,3.4845,3.4845,466
2012-11-14,00:25:00,3.4850,3.4855,3.4830,3.4845,252
2012-11-14,00:30:00,3.4850,3.4860,3.4820,3.4825,232
2012-11-14,00:35:00,3.4825,3.4840,3.4820,3.4825,236
2012-11-14,00:40:00,3.4825,3.4865,3.4825,3.4855,145
2012-11-14,00:45:00,3.4860,3.4875,3.4840,3.4840,160
2012-11-14,00:50:00,3.4835,3.4850,3.4825,3.4835,144
2012-11-14,00:55:00,3.4840,3.4850,3.4825,3.4835,125
2012-11-14,01:00:00,3.4835,3.4835,3.4825,3.4835,286
2012-11-14,01:05:00,3.4835,3.4840,3.4820,3.4820,211
2012-11-14,01:10:00,3.4815,3.4820,3.4785,3.4785,177
2012-11-14,01:15:00,3.4790,3.4805,3.4785,3.4790,74
2012-11-14,01:20:00,3.4800,3.4800,3.4775,3.4785,89
2012-11-14,01:25:00,3.4780,3.4795,3.4775,3.4795,85
2012-11-14,01:30:00,3.4795,3.4795,3.4760,3.4760,182
2012-11-14,01:35:00,3.4760,3.4775,3.4720,3.4730,261
2012-11-14,01:40:00,3.4735,3.4735,3.4710,3.4720,186
2012-11-14,01:45:00,3.4730,3.4735,3.4715,3.4730,189
2012-11-14,01:50:00,3.4725,3.4735,3.4710,3.4735,164
2012-11-14,01:55:00,3.4730,3.4730,3.4700,3.4705,570
2012-11-14,02:00:00,3.4705,3.4715,3.4700,3.4705,200
2012-11-14,02:05:00,3.4710,3.4725,3.4705,3.4720,56
2012-11-14,02:10:00,3.4720,3.4735,3.4710,3.4730,102
2012-11-14,02:15:00,3.4725,3.4745,3.4725,3.4735,76
2012-11-14,02:20:00,3.4730,3.4730,3.4715,3.4720,56
2012-11-14,02:25:00,3.4720,3.4720,3.4700,3.4700,83
2012-11-14,02:30:00,3.4700,3.4730,3.4685,3.4715,189
2012-11-14,02:35:00,3.4710,3.4720,3.4705,3.4715,110
2012-11-14,02:40:00,3.4710,3.4730,3.4710,3.4720,22
2012-11-14,02:45:00,3.4715,3.4725,3.4710,3.4715,26
2012-11-14,02:50:00,3.4720,3.4735,3.4720,3.4720,22
2012-11-14,02:55:00,3.4730,3.4735,3.4720,3.4730,45
2012-11-14,03:00:00,3.4735,3.4755,3.4725,3.4740,62
2012-11-14,03:05:00,3.4750,3.4770,3.4745,3.4770,30
2012-11-14,03:10:00,3.4760,3.4770,3.4745,3.4745,21
2012-11-14,03:15:00,3.4760,3.4775,3.4760,3.4760,20
2012-11-14,03:20:00,3.4760,3.4770,3.4750,3.4765,18
2012-11-14,03:25:00,3.4765,3.4780,3.4765,3.4775,23
2012-11-14,03:30:00,3.4775,3.4785,3.4770,3.4775,27
2012-11-14,03:35:00,3.4775,3.4780,3.4750,3.4760,82
2012-11-14,03:40:00,3.4760,3.4775,3.4760,3.4770,40
2012-11-14,03:45:00,3.4770,3.4780,3.4745,3.4780,50
2012-11-14,03:50:00,3.4780,3.4785,3.4780,3.4780,38
2012-11-14,03:55:00,3.4780,3.4785,3.4770,3.4775,43
2012-11-14,04:00:00,3.4775,3.4780,3.4755,3.4755,15
2012-11-14,04:05:00,3.4750,3.4750,3.4735,3.4735,16
2012-11-14,04:10:00,3.4735,3.4735,3.4705,3.4715,68
2012-11-14,04:15:00,3.4715,3.4715,3.4700,3.4710,60
2012-11-14,04:20:00,3.4710,3.4710,3.4680,3.4690,89
2012-11-14,04:25:00,3.4680,3.4705,3.4680,3.4705,39
2012-11-14,04:30:00,3.4705,3.4715,3.4695,3.4715,37
2012-11-14,04:35:00,3.4715,3.4720,3.4705,3.4715,18
2012-11-14,04:40:00,3.4715,3.4720,3.4690,3.4700,29
2012-11-14,04:45:00,3.4700,3.4705,3.4690,3.4700,14
2012-11-14,04:50:00,3.4695,3.4700,3.4690,3.4690,14
2012-11-14,04:55:00,3.4685,3.4690,3.4680,3.4680,34
2012-11-14,05:00:00,3.4685,3.4685,3.4680,3.4685,60
2012-11-14,05:05:00,3.4690,3.4695,3.4690,3.4690,21
2012-11-14,05:10:00,3.4690,3.4690,3.4680,3.4680,15
2012-11-14,05:15:00,3.4680,3.4690,3.4680,3.4690,12
2012-11-14,05:20:00,3.4690,3.4690,3.4685,3.4690,15
2012-11-14,05:25:00,3.4690,3.4700,3.4690,3.4690,58
2012-11-14,05:30:00,3.4695,3.4710,3.4695,3.4710,9
2012-11-14,05:35:00,3.4715,3.4715,3.4710,3.4710,15
2012-11-14,05:40:00,3.4710,3.4715,3.4710,3.4710,13
2012-11-14,05:45:00,3.4710,3.4720,3.4710,3.4720,6
2012-11-14,05:50:00,3.4720,3.4735,3.4720,3.4730,55
2012-11-14,05:55:00,3.4725,3.4725,3.4725,3.4725,1
2012-11-14,06:00:00,3.4735,3.4740,3.4730,3.4740,22
2012-11-14,06:05:00,3.4740,3.4755,3.4735,3.4750,93
2012-11-14,06:10:00,3.4750,3.4750,3.4735,3.4735,10
2012-11-14,07:00:00,3.4710,3.4710,3.4680,3.4710,61
2012-11-14,07:05:00,3.4700,3.4700,3.4680,3.4680,45
2012-11-14,07:10:00,3.4680,3.4685,3.4675,3.4680,27
2012-11-14,07:15:00,3.4675,3.4690,3.4675,3.4680,23
2012-11-14,07:20:00,3.4685,3.4695,3.4675,3.4675,30
2012-11-14,07:30:00,3.4685,3.4700,3.4685,3.4700,23
2012-11-14,07:35:00,3.4705,3.4715,3.4700,3.4715,28
2012-11-14,07:40:00,3.4705,3.4705,3.4705,3.4705,10
2012-11-14,07:45:00,3.4700,3.4720,3.4700,3.4715,9
2012-11-14,07:50:00,3.4710,3.4710,3.4690,3.4690,6
2012-11-14,07:55:00,3.4685,3.4695,3.4685,3.4695,4
2012-11-14,08:00:00,3.4710,3.4715,3.4710,3.4710,45
2012-11-14,08:05:00,3.4715,3.4735,3.4715,3.4735,74
2012-11-14,08:10:00,3.4740,3.4755,3.4740,3.4755,81
2012-11-14,08:15:00,3.4750,3.4775,3.4750,3.4770,33
2012-11-14,08:20:00,3.4770,3.4775,3.4760,3.4770,22
2012-11-14,08:25:00,3.4765,3.4770,3.4760,3.4770,36
2012-11-14,08:30:00,3.4765,3.4775,3.4755,3.4755,67
2012-11-14,08:35:00,3.4755,3.4755,3.4740,3.4750,27
2012-11-14,08:40:00,3.4750,3.4750,3.4745,3.4750,25
2012-11-14,08:45:00,3.4740,3.4740,3.4720,3.4725,40
2012-11-14,08:50:00,3.4725,3.4725,3.4720,3.4720,11
2012-11-14,08:55:00,3.4725,3.4770,3.4725,3.4770,94
2012-11-14,09:00:00,3.4765,3.4765,3.4680,3.4685,764
2012-11-14,09:05:00,3.4685,3.4685,3.4650,3.4675,302
2012-11-14,09:10:00,3.4675,3.4675,3.4645,3.4650,202
2012-11-14,09:15:00,3.4650,3.4670,3.4630,3.4665,210
2012-11-14,09:20:00,3.4660,3.4660,3.4640,3.4650,29
2012-11-14,09:25:00,3.4645,3.4655,3.4640,3.4645,59
2012-11-14,09:30:00,3.4645,3.4685,3.4640,3.4665,119
2012-11-14,09:35:00,3.4660,3.4680,3.4650,3.4670,34
2012-11-14,09:40:00,3.4680,3.4680,3.4655,3.4665,47
2012-11-14,09:45:00,3.4665,3.4670,3.4640,3.4660,87
2012-11-14,09:50:00,3.4660,3.4675,3.4655,3.4670,24
2012-11-14,09:55:00,3.4670,3.4680,3.4665,3.4670,18
2012-11-14,10:00:00,3.4665,3.4685,3.4660,3.4680,93
2012-11-14,10:05:00,3.4670,3.4680,3.4665,3.4670,16
2012-11-14,10:10:00,3.4675,3.4690,3.4665,3.4690,90
2012-11-14,10:15:00,3.4690,3.4735,3.4690,3.4725,148
2012-11-14,10:20:00,3.4725,3.4750,3.4725,3.4750,59
2012-11-14,10:25:00,3.4750,3.4755,3.4735,3.4740,72
2012-11-14,10:30:00,3.4735,3.4825,3.4720,3.4795,538
2012-11-14,10:35:00,3.4795,3.4810,3.4785,3.4810,81
2012-11-14,10:40:00,3.4810,3.4815,3.4790,3.4805,121
2012-11-14,10:45:00,3.4805,3.4830,3.4805,3.4820,186
2012-11-14,10:50:00,3.4820,3.4845,3.4820,3.4840,103
2012-11-14,10:55:00,3.4840,3.4865,3.4815,3.4820,308
2012-11-14,11:00:00,3.4815,3.4855,3.4815,3.4820,116
2012-11-14,11:05:00,3.4825,3.4835,3.4825,3.4830,36
2012-11-14,11:10:00,3.4830,3.4830,3.4810,3.4815,24
2012-11-14,11:15:00,3.4805,3.4815,3.4805,3.4810,42
2012-11-14,11:20:00,3.4810,3.4815,3.4795,3.4795,42
2012-11-14,11:25:00,3.4800,3.4805,3.4790,3.4800,56
2012-11-14,11:30:00,3.4800,3.4800,3.4790,3.4800,13
2012-11-14,11:35:00,3.4795,3.4795,3.4795,3.4795,1
2012-11-14,11:40:00,3.4800,3.4800,3.4790,3.4800,7
2012-11-14,11:45:00,3.4795,3.4805,3.4795,3.4800,14
2012-11-14,11:50:00,3.4800,3.4810,3.4800,3.4800,14
2012-11-14,11:55:00,3.4805,3.4810,3.4805,3.4810,6
2012-11-14,12:00:00,3.4810,3.4815,3.4800,3.4805,24
2012-11-14,12:05:00,3.4795,3.4795,3.4790,3.4790,11
2012-11-14,12:10:00,3.4785,3.4805,3.4785,3.4795,9
2012-11-14,12:15:00,3.4795,3.4795,3.4790,3.4790,2
2012-11-14,12:20:00,3.4790,3.4795,3.4785,3.4795,16
2012-11-14,12:25:00,3.4790,3.4795,3.4785,3.4785,23
2012-11-14,12:30:00,3.4785,3.4790,3.4765,3.4775,134
2012-11-14,12:35:00,3.4770,3.4775,3.4765,3.4770,40
2012-11-14,12:40:00,3.4770,3.4780,3.4760,3.4760,49
2012-11-14,12:45:00,3.4760,3.4775,3.4760,3.4775,19
2012-11-14,12:50:00,3.4775,3.4780,3.4770,3.4770,37
2012-11-14,12:55:00,3.4770,3.4785,3.4770,3.4780,43
2012-11-14,13:00:00,3.4785,3.4795,3.4770,3.4770,17
2012-11-14,13:05:00,3.4770,3.4775,3.4765,3.4775,18
2012-11-14,13:10:00,3.4765,3.4765,3.4760,3.4760,19
2012-11-14,13:15:00,3.4760,3.4770,3.4760,3.4765,14
2012-11-14,13:20:00,3.4760,3.4765,3.4760,3.4765,19
2012-11-14,13:25:00,3.4760,3.4770,3.4760,3.4770,12
2012-11-14,13:30:00,3.4770,3.4790,3.4770,3.4780,92
2012-11-14,13:35:00,3.4780,3.4795,3.4780,3.4785,86
2012-11-14,13:40:00,3.4785,3.4810,3.4780,3.4805,152
2012-11-14,13:45:00,3.4810,3.4830,3.4795,3.4815,93
2012-11-14,13:50:00,3.4810,3.4830,3.4810,3.4815,73
2012-11-14,13:55:00,3.4815,3.4820,3.4795,3.4805,58
2012-11-14,14:00:00,3.4800,3.4815,3.4800,3.4805,33
2012-11-14,14:05:00,3.4800,3.4805,3.4785,3.4790,89
2012-11-14,14:10:00,3.4790,3.4805,3.4785,3.4800,48
2012-11-14,14:15:00,3.4800,3.4805,3.4795,3.4805,12
2012-11-14,14:20:00,3.4810,3.4810,3.4790,3.4795,44
2012-11-14,14:25:00,3.4800,3.4805,3.4795,3.4795,27
2012-11-14,14:30:00,3.4790,3.4805,3.4790,3.4800,20
2012-11-14,14:35:00,3.4800,3.4815,3.4795,3.4795,58
2012-11-14,14:40:00,3.4795,3.4805,3.4795,3.4805,15
2012-11-14,14:45:00,3.4810,3.4835,3.4810,3.4825,88
2012-11-14,14:50:00,3.4830,3.4830,3.4820,3.4825,50
2012-11-14,14:55:00,3.4815,3.4815,3.4785,3.4790,211
2012-11-14,15:00:00,3.4795,3.4800,3.4765,3.4770,88
2012-11-14,15:05:00,3.4770,3.4785,3.4770,3.4770,106
2012-11-14,15:10:00,3.4770,3.4770,3.4725,3.4750,223
2012-11-14,15:15:00,3.4750,3.4755,3.4705,3.4710,213
2012-11-14,15:20:00,3.4715,3.4725,3.4710,3.4710,59
2012-11-14,15:25:00,3.4715,3.4720,3.4700,3.4720,92
2012-11-14,15:30:00,3.4720,3.4735,3.4700,3.4720,97
2012-11-14,15:35:00,3.4720,3.4745,3.4715,3.4740,112
2012-11-14,15:40:00,3.4745,3.4765,3.4735,3.4755,59
2012-11-14,15:45:00,3.4760,3.4855,3.4755,3.4835,306
2012-11-14,15:50:00,3.4835,3.4875,3.4825,3.4840,153
2012-11-14,15:55:00,3.4835,3.4855,3.4820,3.4840,88
2012-11-14,16:00:00,3.4845,3.4875,3.4835,3.4865,245
2012-11-14,16:05:00,3.4870,3.4895,3.4870,3.4880,260
2012-11-14,16:10:00,3.4885,3.4885,3.4860,3.4865,141
2012-11-14,16:15:00,3.4865,3.4865,3.4820,3.4850,114
2012-11-14,16:20:00,3.4850,3.4860,3.4830,3.4855,123
2012-11-14,16:25:00,3.4850,3.4870,3.4835,3.4855,64
2012-11-14,16:30:00,3.4855,3.4905,3.4850,3.4860,171
2012-11-14,16:35:00,3.4860,3.4880,3.4850,3.4875,120
2012-11-14,16:40:00,3.4875,3.4880,3.4840,3.4845,156
2012-11-14,16:45:00,3.4845,3.4875,3.4845,3.4870,57
2012-11-14,16:50:00,3.4875,3.4880,3.4865,3.4865,49
2012-11-14,16:55:00,3.4860,3.4885,3.4860,3.4865,114
2012-11-14,17:00:00,3.4865,3.4885,3.4865,3.4865,104
2012-11-14,17:05:00,3.4860,3.4865,3.4810,3.4810,142
2012-11-14,17:10:00,3.4805,3.4815,3.4800,3.4800,70
2012-11-14,17:15:00,3.4795,3.4830,3.4790,3.4825,68
2012-11-14,17:20:00,3.4830,3.4860,3.4830,3.4835,132
2012-11-14,17:25:00,3.4830,3.4840,3.4830,3.4835,16
2012-11-14,17:30:00,3.4830,3.4840,3.4825,3.4825,53
2012-11-14,17:35:00,3.4820,3.4825,3.4795,3.4825,90
2012-11-14,17:40:00,3.4820,3.4835,3.4795,3.4835,139
2012-11-14,17:45:00,3.4835,3.4850,3.4830,3.4845,76
2012-11-14,17:50:00,3.4850,3.4895,3.4840,3.4895,180
2012-11-14,17:55:00,3.4895,3.4895,3.4870,3.4880,200
2012-11-14,18:00:00,3.4885,3.4920,3.4875,3.4905,188
2012-11-14,18:05:00,3.4905,3.4910,3.4870,3.4880,123
2012-11-14,18:10:00,3.4880,3.4880,3.4845,3.4855,111
2012-11-14,18:15:00,3.4850,3.4860,3.4830,3.4840,68
2012-11-14,18:20:00,3.4845,3.4850,3.4830,3.4840,68
2012-11-14,18:25:00,3.4840,3.4850,3.4830,3.4850,88
2012-11-14,18:30:00,3.4845,3.4850,3.4830,3.4840,51
2012-11-14,18:35:00,3.4840,3.4855,3.4835,3.4855,37
2012-11-14,18:40:00,3.4845,3.4865,3.4840,3.4860,25
2012-11-14,18:45:00,3.4860,3.4885,3.4860,3.4880,93
2012-11-14,18:50:00,3.4870,3.4870,3.4835,3.4835,45
2012-11-14,18:55:00,3.4840,3.4855,3.4840,3.4850,39
2012-11-14,19:00:00,3.4845,3.4860,3.4805,3.4805,121
2012-11-14,19:05:00,3.4810,3.4815,3.4795,3.4815,86
2012-11-14,19:10:00,3.4815,3.4815,3.4790,3.4790,84
2012-11-14,19:15:00,3.4785,3.4790,3.4740,3.4775,167
2012-11-14,19:20:00,3.4775,3.4840,3.4770,3.4825,204
2012-11-14,19:25:00,3.4830,3.4830,3.4790,3.4790,47
2012-11-14,19:30:00,3.4790,3.4790,3.4730,3.4750,182
2012-11-14,19:35:00,3.4745,3.4775,3.4735,3.4760,118
2012-11-14,19:40:00,3.4760,3.4760,3.4720,3.4725,193
2012-11-14,19:45:00,3.4720,3.4725,3.4710,3.4720,71
2012-11-14,19:50:00,3.4725,3.4735,3.4720,3.4735,40
2012-11-14,19:55:00,3.4730,3.4760,3.4720,3.4760,157
2012-11-14,20:00:00,3.4755,3.4755,3.4730,3.4735,100
2012-11-14,20:05:00,3.4730,3.4735,3.4715,3.4735,56
2012-11-14,20:10:00,3.4735,3.4735,3.4720,3.4720,20
2012-11-14,20:15:00,3.4725,3.4740,3.4700,3.4705,116
2012-11-14,20:20:00,3.4705,3.4705,3.4685,3.4685,127
2012-11-14,20:25:00,3.4690,3.4700,3.4685,3.4690,133
2012-11-14,20:30:00,3.4690,3.4690,3.4655,3.4670,282
2012-11-14,20:35:00,3.4665,3.4695,3.4655,3.4690,169
2012-11-14,20:40:00,3.4695,3.4730,3.4680,3.4730,182
2012-11-14,20:45:00,3.4730,3.4730,3.4695,3.4705,157
2012-11-14,20:50:00,3.4705,3.4705,3.4660,3.4675,215
2012-11-14,20:55:00,3.4675,3.4705,3.4670,3.4680,54
2012-11-14,21:00:00,3.4675,3.4680,3.4650,3.4665,144
2012-11-14,21:05:00,3.4665,3.4665,3.4650,3.4655,117
2012-11-14,21:10:00,3.4655,3.4660,3.4615,3.4630,735
2012-11-14,21:15:00,3.4630,3.4690,3.4620,3.4690,256
2012-11-14,21:20:00,3.4690,3.4750,3.4675,3.4750,309
2012-11-14,21:25:00,3.4750,3.4770,3.4730,3.4755,292
2012-11-14,21:30:00,3.4750,3.4760,3.4700,3.4710,520
2012-11-14,21:35:00,3.4710,3.4710,3.4635,3.4650,360
2012-11-14,21:40:00,3.4660,3.4670,3.4640,3.4660,98
2012-11-14,21:45:00,3.4660,3.4710,3.4660,3.4675,121
2012-11-14,21:50:00,3.4675,3.4685,3.4645,3.4645,144
2012-11-14,21:55:00,3.4650,3.4665,3.4640,3.4655,159
2012-11-14,22:00:00,3.4650,3.4660,3.4615,3.4630,239
2012-11-14,22:05:00,3.4625,3.4660,3.4615,3.4660,343
2012-11-14,22:10:00,3.4660,3.4775,3.4655,3.4740,457
2012-11-14,22:15:00,3.4735,3.4735,3.4705,3.4720,118
2012-11-14,22:20:00,3.4715,3.4745,3.4715,3.4720,74
2012-11-14,22:25:00,3.4725,3.4735,3.4710,3.4720,120
2012-11-14,22:30:00,3.4715,3.4750,3.4680,3.4715,370
2012-11-14,22:35:00,3.4720,3.4735,3.4675,3.4725,425
2012-11-14,22:40:00,3.4725,3.4725,3.4690,3.4710,220
2012-11-14,22:45:00,3.4710,3.4720,3.4675,3.4680,172
2012-11-14,22:50:00,3.4675,3.4675,3.4640,3.4655,192
2012-11-14,22:55:00,3.4655,3.4680,3.4635,3.4665,326
2012-11-14,23:00:00,3.4670,3.4675,3.4640,3.4645,219
2012-11-14,23:05:00,3.4645,3.4710,3.4635,3.4690,329
2012-11-14,23:10:00,3.4690,3.4735,3.4690,3.4725,408
2012-11-14,23:15:00,3.4720,3.4735,3.4655,3.4735,544
2012-11-14,23:20:00,3.4735,3.4765,3.4720,3.4760,233
2012-11-14,23:25:00,3.4755,3.4770,3.4695,3.4695,293
2012-11-14,23:30:00,3.4695,3.4705,3.4645,3.4650,637
2012-11-14,23:35:00,3.4650,3.4665,3.4580,3.4595,970
2012-11-14,23:40:00,3.4595,3.4595,3.4540,3.4550,760
2012-11-14,23:45:00,3.4545,3.4595,3.4530,3.4590,681
2012-11-14,23:50:00,3.4590,3.4595,3.4520,3.4525,513
2012-11-14,23:55:00,3.4525,3.4535,3.4515,3.4535,342
2012-11-15,00:00:00,3.4530,3.4560,3.4515,3.4560,317
2012-11-15,00:05:00,3.4560,3.4640,3.4555,3.4635,465
2012-11-15,00:10:00,3.4630,3.4640,3.4615,3.4630,167
2012-11-15,00:15:00,3.4635,3.4665,3.4620,3.4655,218
2012-11-15,00:20:00,3.4655,3.4655,3.4600,3.4620,214
2012-11-15,00:25:00,3.4620,3.4670,3.4620,3.4670,453
2012-11-15,00:30:00,3.4665,3.4675,3.4630,3.4630,212
2012-11-15,00:35:00,3.4630,3.4640,3.4615,3.4635,215
2012-11-15,00:40:00,3.4640,3.4715,3.4630,3.4700,418
2012-11-15,00:45:00,3.4700,3.4730,3.4690,3.4715,243
2012-11-15,00:50:00,3.4710,3.4715,3.4640,3.4640,172
2012-11-15,00:55:00,3.4640,3.4655,3.4640,3.4645,173
2012-11-15,01:00:00,3.4650,3.4650,3.4610,3.4625,189
2012-11-15,01:05:00,3.4620,3.4625,3.4610,3.4620,64
2012-11-15,01:10:00,3.4625,3.4625,3.4600,3.4610,261
2012-11-15,01:15:00,3.4610,3.4610,3.4580,3.4585,190
2012-11-15,01:20:00,3.4585,3.4595,3.4570,3.4585,170
2012-11-15,01:25:00,3.4585,3.4620,3.4580,3.4615,117
2012-11-15,01:30:00,3.4615,3.4635,3.4605,3.4605,109
2012-11-15,01:35:00,3.4615,3.4620,3.4595,3.4595,99
2012-11-15,01:40:00,3.4600,3.4605,3.4585,3.4595,107
2012-11-15,01:45:00,3.4600,3.4610,3.4580,3.4590,134
2012-11-15,01:50:00,3.4590,3.4600,3.4575,3.4595,169
2012-11-15,01:55:00,3.4590,3.4595,3.4520,3.4530,1116
2012-11-15,02:00:00,3.4530,3.4535,3.4520,3.4535,296
2012-11-15,02:05:00,3.4535,3.4540,3.4525,3.4535,163
2012-11-15,02:10:00,3.4535,3.4540,3.4525,3.4530,124
2012-11-15,02:15:00,3.4530,3.4560,3.4530,3.4560,149
2012-11-15,02:20:00,3.4555,3.4565,3.4550,3.4560,54
2012-11-15,02:25:00,3.4560,3.4570,3.4550,3.4550,61
2012-11-15,02:30:00,3.4550,3.4560,3.4540,3.4555,58
2012-11-15,02:35:00,3.4555,3.4570,3.4545,3.4555,62
2012-11-15,02:40:00,3.4565,3.4565,3.4550,3.4550,48
2012-11-15,02:45:00,3.4555,3.4555,3.4545,3.4555,26
2012-11-15,02:50:00,3.4555,3.4555,3.4540,3.4545,43
2012-11-15,02:55:00,3.4545,3.4555,3.4540,3.4550,100
2012-11-15,03:00:00,3.4550,3.4690,3.4550,3.4605,383
2012-11-15,03:05:00,3.4610,3.4620,3.4585,3.4590,241
2012-11-15,03:10:00,3.4580,3.4580,3.4545,3.4555,132
2012-11-15,03:15:00,3.4565,3.4570,3.4530,3.4545,197
2012-11-15,03:20:00,3.4550,3.4555,3.4540,3.4545,56
2012-11-15,03:25:00,3.4560,3.4600,3.4560,3.4595,30
2012-11-15,03:30:00,3.4595,3.4595,3.4570,3.4570,31
2012-11-15,03:35:00,3.4560,3.4575,3.4560,3.4570,25
2012-11-15,03:40:00,3.4560,3.4565,3.4555,3.4555,81
2012-11-15,03:45:00,3.4555,3.4560,3.4555,3.4555,20
2012-11-15,03:50:00,3.4555,3.4565,3.4550,3.4560,40
2012-11-15,03:55:00,3.4560,3.4560,3.4545,3.4545,96
2012-11-15,04:00:00,3.4545,3.4545,3.4530,3.4530,63
2012-11-15,04:05:00,3.4530,3.4535,3.4440,3.4445,563
2012-11-15,04:10:00,3.4440,3.4505,3.4435,3.4490,133
2012-11-15,04:15:00,3.4485,3.4495,3.4465,3.4465,56
2012-11-15,04:20:00,3.4470,3.4490,3.4465,3.4465,54
2012-11-15,04:25:00,3.4480,3.4510,3.4475,3.4505,28
2012-11-15,04:30:00,3.4510,3.4535,3.4505,3.4515,38
2012-11-15,04:35:00,3.4520,3.4530,3.4480,3.4480,92
2012-11-15,04:40:00,3.4480,3.4485,3.4460,3.4475,42
2012-11-15,04:45:00,3.4475,3.4480,3.4460,3.4475,63
2012-11-15,04:50:00,3.4470,3.4470,3.4425,3.4425,94
2012-11-15,04:55:00,3.4430,3.4445,3.4415,3.4435,142
2012-11-15,05:00:00,3.4435,3.4475,3.4435,3.4460,34
2012-11-15,05:05:00,3.4455,3.4490,3.4455,3.4470,34
2012-11-15,05:10:00,3.4475,3.4490,3.4465,3.4465,18
2012-11-15,05:15:00,3.4480,3.4480,3.4465,3.4475,24
2012-11-15,05:20:00,3.4470,3.4470,3.4465,3.4470,5
2012-11-15,05:25:00,3.4465,3.4465,3.4465,3.4465,12
2012-11-15,05:30:00,3.4470,3.4470,3.4465,3.4470,25
2012-11-15,05:35:00,3.4465,3.4480,3.4465,3.4470,4
2012-11-15,05:40:00,3.4480,3.4480,3.4470,3.4470,16
2012-11-15,05:45:00,3.4475,3.4475,3.4475,3.4475,2
2012-11-15,05:50:00,3.4475,3.4475,3.4465,3.4475,5
2012-11-15,05:55:00,3.4480,3.4485,3.4470,3.4475,14
2012-11-15,06:00:00,3.4485,3.4505,3.4480,3.4500,23
2012-11-15,06:05:00,3.4500,3.4515,3.4500,3.4515,12
2012-11-15,06:10:00,3.4515,3.4515,3.4515,3.4515,2
2012-11-15,07:00:00,3.4535,3.4535,3.4485,3.4485,124
2012-11-15,07:05:00,3.4490,3.4505,3.4490,3.4500,6
2012-11-15,07:10:00,3.4495,3.4505,3.4495,3.4500,7
2012-11-15,07:15:00,3.4500,3.4500,3.4500,3.4500,2
2012-11-15,07:20:00,3.4510,3.4515,3.4510,3.4515,5
2012-11-15,07:25:00,3.4515,3.4515,3.4495,3.4495,17
2012-11-15,07:30:00,3.4505,3.4520,3.4495,3.4505,92
2012-11-15,07:35:00,3.4505,3.4505,3.4495,3.4495,5
2012-11-15,07:40:00,3.4495,3.4500,3.4490,3.4500,5
2012-11-15,07:45:00,3.4500,3.4500,3.4495,3.4495,4
2012-11-15,07:50:00,3.4495,3.4500,3.4480,3.4480,29
2012-11-15,07:55:00,3.4490,3.4490,3.4480,3.4485,19
2012-11-15,08:00:00,3.4485,3.4485,3.4450,3.4450,62
2012-11-15,08:05:00,3.4450,3.4450,3.4435,3.4450,49
2012-11-15,08:10:00,3.4445,3.4450,3.4410,3.4440,149
2012-11-15,08:15:00,3.4445,3.4450,3.4420,3.4430,30
2012-11-15,08:20:00,3.4450,3.4460,3.4450,3.4460,5
2012-11-15,08:25:00,3.4460,3.4460,3.4435,3.4440,20
2012-11-15,08:30:00,3.4435,3.4455,3.4435,3.4435,86
2012-11-15,08:35:00,3.4430,3.4440,3.4430,3.4440,22
2012-11-15,08:40:00,3.4445,3.4450,3.4440,3.4440,31
2012-11-15,08:45:00,3.4440,3.4445,3.4435,3.4440,22
2012-11-15,08:50:00,3.4455,3.4480,3.4450,3.4470,87
2012-11-15,08:55:00,3.4475,3.4475,3.4460,3.4470,139
2012-11-15,09:00:00,3.4470,3.4530,3.4460,3.4525,625
2012-11-15,09:05:00,3.4530,3.4550,3.4510,3.4540,292
2012-11-15,09:10:00,3.4540,3.4560,3.4525,3.4525,184
2012-11-15,09:15:00,3.4520,3.4550,3.4505,3.4545,80
2012-11-15,09:20:00,3.4545,3.4550,3.4495,3.4505,154
2012-11-15,09:25:00,3.4505,3.4530,3.4505,3.4530,95
2012-11-15,09:30:00,3.4530,3.4550,3.4520,3.4535,85
2012-11-15,09:35:00,3.4530,3.4535,3.4520,3.4530,138
2012-11-15,09:40:00,3.4530,3.4540,3.4530,3.4540,20
2012-11-15,09:45:00,3.4535,3.4535,3.4515,3.4525,17
2012-11-15,09:50:00,3.4530,3.4540,3.4530,3.4540,35
2012-11-15,09:55:00,3.4545,3.4585,3.4545,3.4570,198
2012-11-15,10:00:00,3.4565,3.4595,3.4555,3.4560,200
2012-11-15,10:05:00,3.4555,3.4560,3.4555,3.4560,28
2012-11-15,10:10:00,3.4560,3.4590,3.4560,3.4575,61
2012-11-15,10:15:00,3.4575,3.4600,3.4575,3.4590,106
2012-11-15,10:20:00,3.4590,3.4600,3.4580,3.4600,66
2012-11-15,10:25:00,3.4600,3.4600,3.4590,3.4590,26
2012-11-15,10:30:00,3.4595,3.4630,3.4595,3.4615,121
2012-11-15,10:35:00,3.4625,3.4635,3.4620,3.4620,38
2012-11-15,10:40:00,3.4625,3.4640,3.4615,3.4640,74
2012-11-15,10:45:00,3.4635,3.4650,3.4635,3.4640,147
2012-11-15,10:50:00,3.4640,3.4640,3.4625,3.4630,43
2012-11-15,10:55:00,3.4625,3.4630,3.4615,3.4615,43
2012-11-15,11:00:00,3.4620,3.4635,3.4610,3.4610,91
2012-11-15,11:05:00,3.4605,3.4620,3.4600,3.4615,67
2012-11-15,11:10:00,3.4615,3.4630,3.4610,3.4610,56
2012-11-15,11:15:00,3.4600,3.4610,3.4570,3.4575,176
2012-11-15,11:20:00,3.4570,3.4600,3.4570,3.4600,14
2012-11-15,11:25:00,3.4600,3.4620,3.4600,3.4610,29
2012-11-15,11:30:00,3.4620,3.4620,3.4605,3.4610,11
2012-11-15,11:35:00,3.4610,3.4610,3.4610,3.4610,4
2012-11-15,11:40:00,3.4610,3.4610,3.4595,3.4595,19
2012-11-15,11:45:00,3.4595,3.4610,3.4595,3.4605,21
2012-11-15,11:50:00,3.4610,3.4615,3.4605,3.4615,10
2012-11-15,11:55:00,3.4615,3.4620,3.4610,3.4620,13
2012-11-15,12:00:00,3.4625,3.4650,3.4625,3.4645,100
2012-11-15,12:05:00,3.4640,3.4650,3.4635,3.4635,88
2012-11-15,12:10:00,3.4630,3.4645,3.4630,3.4640,46
2012-11-15,12:15:00,3.4635,3.4635,3.4625,3.4635,27
2012-11-15,12:20:00,3.4625,3.4635,3.4610,3.4615,27
2012-11-15,12:25:00,3.4615,3.4615,3.4600,3.4610,62
2012-11-15,12:30:00,3.4605,3.4605,3.4590,3.4605,66
2012-11-15,12:35:00,3.4605,3.4615,3.4600,3.4610,39
2012-11-15,12:40:00,3.4615,3.4615,3.4605,3.4605,8
2012-11-15,12:45:00,3.4605,3.4605,3.4605,3.4605,5
2012-11-15,12:50:00,3.4600,3.4605,3.4595,3.4600,32
2012-11-15,12:55:00,3.4595,3.4595,3.4595,3.4595,9
2012-11-15,13:00:00,3.4595,3.4595,3.4580,3.4590,61
2012-11-15,13:05:00,3.4595,3.4605,3.4590,3.4605,14
2012-11-15,13:10:00,3.4605,3.4610,3.4595,3.4600,36
2012-11-15,13:15:00,3.4595,3.4605,3.4595,3.4600,52
2012-11-15,13:20:00,3.4610,3.4615,3.4590,3.4590,60
2012-11-15,13:25:00,3.4590,3.4600,3.4585,3.4590,46
2012-11-15,13:30:00,3.4585,3.4610,3.4585,3.4600,164
2012-11-15,13:35:00,3.4600,3.4660,3.4600,3.4655,348
2012-11-15,13:40:00,3.4660,3.4685,3.4655,3.4685,218
2012-11-15,13:45:00,3.4685,3.4710,3.4680,3.4705,265
2012-11-15,13:50:00,3.4700,3.4745,3.4695,3.4735,567
2012-11-15,13:55:00,3.4730,3.4740,3.4700,3.4705,229
2012-11-15,14:00:00,3.4705,3.4715,3.4685,3.4700,360
2012-11-15,14:05:00,3.4705,3.4730,3.4700,3.4700,65
2012-11-15,14:10:00,3.4700,3.4710,3.4680,3.4680,85
2012-11-15,14:15:00,3.4680,3.4685,3.4650,3.4675,205
2012-11-15,14:20:00,3.4675,3.4675,3.4645,3.4650,111
2012-11-15,14:25:00,3.4645,3.4670,3.4645,3.4660,47
2012-11-15,14:30:00,3.4665,3.4675,3.4645,3.4645,235
2012-11-15,14:35:00,3.4645,3.4660,3.4630,3.4630,104
2012-11-15,14:40:00,3.4625,3.4650,3.4610,3.4645,206
2012-11-15,14:45:00,3.4640,3.4640,3.4625,3.4640,96
2012-11-15,14:50:00,3.4640,3.4645,3.4635,3.4635,54
2012-11-15,14:55:00,3.4635,3.4640,3.4620,3.4625,68
2012-11-15,15:00:00,3.4625,3.4640,3.4605,3.4610,117
2012-11-15,15:05:00,3.4605,3.4625,3.4590,3.4625,75
2012-11-15,15:10:00,3.4630,3.4645,3.4620,3.4635,118
2012-11-15,15:15:00,3.4635,3.4655,3.4625,3.4630,75
2012-11-15,15:20:00,3.4630,3.4640,3.4620,3.4640,128
2012-11-15,15:25:00,3.4640,3.4645,3.4625,3.4625,159
2012-11-15,15:30:00,3.4625,3.4630,3.4620,3.4630,125
2012-11-15,15:35:00,3.4630,3.4630,3.4615,3.4625,81
2012-11-15,15:40:00,3.4625,3.4635,3.4625,3.4630,46
2012-11-15,15:45:00,3.4620,3.4645,3.4620,3.4640,41
2012-11-15,15:50:00,3.4635,3.4645,3.4610,3.4610,89
2012-11-15,15:55:00,3.4610,3.4610,3.4600,3.4600,66
2012-11-15,16:00:00,3.4605,3.4635,3.4595,3.4610,225
2012-11-15,16:05:00,3.4615,3.4630,3.4590,3.4595,220
2012-11-15,16:10:00,3.4595,3.4620,3.4575,3.4620,292
2012-11-15,16:15:00,3.4615,3.4630,3.4605,3.4625,80
2012-11-15,16:20:00,3.4620,3.4665,3.4620,3.4650,181
2012-11-15,16:25:00,3.4645,3.4660,3.4635,3.4650,54
2012-11-15,16:30:00,3.4645,3.4665,3.4645,3.4645,70
2012-11-15,16:35:00,3.4645,3.4670,3.4645,3.4665,156
2012-11-15,16:40:00,3.4665,3.4670,3.4660,3.4660,170
2012-11-15,16:45:00,3.4660,3.4660,3.4645,3.4650,64
2012-11-15,16:50:00,3.4650,3.4670,3.4645,3.4670,40
2012-11-15,16:55:00,3.4670,3.4690,3.4660,3.4675,103
2012-11-15,17:00:00,3.4675,3.4700,3.4670,3.4695,126
2012-11-15,17:05:00,3.4695,3.4695,3.4690,3.4695,31
2012-11-15,17:10:00,3.4685,3.4695,3.4685,3.4690,22
2012-11-15,17:15:00,3.4690,3.4705,3.4670,3.4675,154
2012-11-15,17:20:00,3.4665,3.4680,3.4645,3.4670,125
2012-11-15,17:25:00,3.4665,3.4665,3.4660,3.4660,52
2012-11-15,17:30:00,3.4655,3.4675,3.4650,3.4660,115
2012-11-15,17:35:00,3.4660,3.4680,3.4660,3.4665,44
2012-11-15,17:40:00,3.4670,3.4680,3.4645,3.4650,58
2012-11-15,17:45:00,3.4650,3.4665,3.4650,3.4665,57
2012-11-15,17:50:00,3.4665,3.4670,3.4650,3.4665,85
2012-11-15,17:55:00,3.4665,3.4675,3.4665,3.4675,25
2012-11-15,18:00:00,3.4675,3.4690,3.4665,3.4665,88
2012-11-15,18:05:00,3.4665,3.4670,3.4650,3.4655,170
2012-11-15,18:10:00,3.4650,3.4665,3.4650,3.4650,99
2012-11-15,18:15:00,3.4655,3.4675,3.4655,3.4670,92
2012-11-15,18:20:00,3.4670,3.4695,3.4670,3.4690,154
2012-11-15,18:25:00,3.4690,3.4700,3.4680,3.4700,55
2012-11-15,18:30:00,3.4705,3.4705,3.4675,3.4675,95
2012-11-15,18:35:00,3.4675,3.4700,3.4675,3.4695,43
2012-11-15,18:40:00,3.4695,3.4695,3.4685,3.4685,27
2012-11-15,18:45:00,3.4690,3.4690,3.4680,3.4685,45
2012-11-15,18:50:00,3.4690,3.4700,3.4685,3.4685,93
2012-11-15,18:55:00,3.4685,3.4710,3.4685,3.4705,62
2012-11-15,19:00:00,3.4705,3.4710,3.4690,3.4690,78
2012-11-15,19:05:00,3.4690,3.4690,3.4660,3.4670,70
2012-11-15,19:10:00,3.4670,3.4675,3.4660,3.4665,31
2012-11-15,19:15:00,3.4660,3.4670,3.4660,3.4670,25
2012-11-15,19:20:00,3.4670,3.4670,3.4640,3.4650,68
2012-11-15,19:25:00,3.4650,3.4665,3.4645,3.4660,107
2012-11-15,19:30:00,3.4655,3.4665,3.4645,3.4655,75
2012-11-15,19:35:00,3.4660,3.4660,3.4645,3.4655,28
2012-11-15,19:40:00,3.4650,3.4650,3.4605,3.4605,211
2012-11-15,19:45:00,3.4605,3.4640,3.4605,3.4640,107
2012-11-15,19:50:00,3.4635,3.4645,3.4620,3.4645,45
2012-11-15,19:55:00,3.4645,3.4650,3.4640,3.4645,32
2012-11-15,20:00:00,3.4645,3.4645,3.4605,3.4610,85
2012-11-15,20:05:00,3.4610,3.4610,3.4585,3.4595,98
2012-11-15,20:10:00,3.4600,3.4605,3.4540,3.4555,126
2012-11-15,20:15:00,3.4550,3.4565,3.4540,3.4550,88
2012-11-15,20:20:00,3.4545,3.4560,3.4535,3.4535,92
2012-11-15,20:25:00,3.4540,3.4545,3.4515,3.4515,117
2012-11-15,20:30:00,3.4515,3.4540,3.4505,3.4530,223
2012-11-15,20:35:00,3.4535,3.4550,3.4520,3.4525,152
2012-11-15,20:40:00,3.4525,3.4540,3.4520,3.4535,161
2012-11-15,20:45:00,3.4535,3.4540,3.4520,3.4525,26
2012-11-15,20:50:00,3.4525,3.4545,3.4525,3.4545,48
2012-11-15,20:55:00,3.4540,3.4560,3.4535,3.4555,120
2012-11-15,21:00:00,3.4555,3.4575,3.4555,3.4565,224
2012-11-15,21:05:00,3.4570,3.4585,3.4560,3.4565,125
2012-11-15,21:10:00,3.4570,3.4590,3.4570,3.4575,159
2012-11-15,21:15:00,3.4575,3.4600,3.4570,3.4575,115
2012-11-15,21:20:00,3.4570,3.4580,3.4550,3.4575,131
2012-11-15,21:25:00,3.4570,3.4605,3.4570,3.4595,143
2012-11-15,21:30:00,3.4595,3.4595,3.4535,3.4535,383
2012-11-15,21:35:00,3.4540,3.4545,3.4510,3.4515,437
2012-11-15,21:40:00,3.4515,3.4535,3.4455,3.4520,751
2012-11-15,21:45:00,3.4520,3.4530,3.4515,3.4520,124
2012-11-15,21:50:00,3.4515,3.4560,3.4515,3.4560,139
2012-11-15,21:55:00,3.4565,3.4605,3.4565,3.4600,383
2012-11-15,22:00:00,3.4600,3.4715,3.4595,3.4705,822
2012-11-15,22:05:00,3.4705,3.4760,3.4695,3.4705,880
2012-11-15,22:10:00,3.4710,3.4725,3.4695,3.4720,241
2012-11-15,22:15:00,3.4720,3.4750,3.4715,3.4735,275
2012-11-15,22:20:00,3.4735,3.4790,3.4730,3.4735,552
2012-11-15,22:25:00,3.4735,3.4740,3.4660,3.4685,386
2012-11-15,22:30:00,3.4675,3.4730,3.4675,3.4705,268
2012-11-15,22:35:00,3.4705,3.4740,3.4690,3.4740,269
2012-11-15,22:40:00,3.4740,3.4755,3.4635,3.4655,506
2012-11-15,22:45:00,3.4650,3.4665,3.4580,3.4595,804
2012-11-15,22:50:00,3.4590,3.4625,3.4585,3.4610,495
2012-11-15,22:55:00,3.4610,3.4640,3.4600,3.4640,205
2012-11-15,23:00:00,3.4635,3.4660,3.4585,3.4630,450
2012-11-15,23:05:00,3.4630,3.4720,3.4625,3.4675,565
2012-11-15,23:10:00,3.4670,3.4685,3.4635,3.4650,386
2012-11-15,23:15:00,3.4655,3.4695,3.4650,3.4660,172
2012-11-15,23:20:00,3.4665,3.4665,3.4625,3.4655,190
2012-11-15,23:25:00,3.4645,3.4645,3.4610,3.4625,187
2012-11-15,23:30:00,3.4625,3.4640,3.4610,3.4625,201
2012-11-15,23:35:00,3.4620,3.4640,3.4615,3.4625,188
2012-11-15,23:40:00,3.4630,3.4640,3.4605,3.4640,176
2012-11-15,23:45:00,3.4645,3.4655,3.4615,3.4630,213
2012-11-15,23:50:00,3.4630,3.4665,3.4630,3.4660,306
2012-11-15,23:55:00,3.4645,3.4695,3.4640,3.4680,246
2012-11-16,00:00:00,3.4680,3.4685,3.4630,3.4655,194
2012-11-16,00:05:00,3.4660,3.4665,3.4635,3.4640,75
2012-11-16,00:10:00,3.4640,3.4655,3.4630,3.4650,173
2012-11-16,00:15:00,3.4645,3.4650,3.4630,3.4645,387
2012-11-16,00:20:00,3.4640,3.4660,3.4620,3.4650,179
2012-11-16,00:25:00,3.4645,3.4670,3.4635,3.4645,201
2012-11-16,00:30:00,3.4645,3.4670,3.4635,3.4650,173
2012-11-16,00:35:00,3.4645,3.4655,3.4620,3.4640,189
2012-11-16,00:40:00,3.4645,3.4655,3.4620,3.4620,150
2012-11-16,00:45:00,3.4615,3.4625,3.4605,3.4615,339
2012-11-16,00:50:00,3.4610,3.4640,3.4600,3.4635,238
2012-11-16,00:55:00,3.4640,3.4650,3.4610,3.4645,163
2012-11-16,01:00:00,3.4650,3.4670,3.4645,3.4660,127
2012-11-16,01:05:00,3.4650,3.4685,3.4650,3.4685,136
2012-11-16,01:10:00,3.4680,3.4680,3.4645,3.4655,59
2012-11-16,01:15:00,3.4650,3.4655,3.4645,3.4650,75
2012-11-16,01:20:00,3.4645,3.4645,3.4615,3.4620,117
2012-11-16,01:25:00,3.4620,3.4625,3.4605,3.4625,102
2012-11-16,01:30:00,3.4620,3.4650,3.4620,3.4630,100
2012-11-16,01:35:00,3.4640,3.4655,3.4635,3.4655,98
2012-11-16,01:40:00,3.4650,3.4655,3.4620,3.4625,117
2012-11-16,01:45:00,3.4625,3.4650,3.4615,3.4645,324
2012-11-16,01:50:00,3.4645,3.4650,3.4625,3.4630,97
2012-11-16,01:55:00,3.4625,3.4635,3.4615,3.4625,507
2012-11-16,02:00:00,3.4620,3.4635,3.4615,3.4620,126
2012-11-16,02:05:00,3.4620,3.4635,3.4615,3.4630,149
2012-11-16,02:10:00,3.4625,3.4645,3.4625,3.4625,52
2012-11-16,02:15:00,3.4635,3.4640,3.4630,3.4635,40
2012-11-16,02:20:00,3.4635,3.4655,3.4635,3.4655,139
2012-11-16,02:25:00,3.4660,3.4665,3.4645,3.4660,94
2012-11-16,02:30:00,3.4670,3.4670,3.4650,3.4660,65
2012-11-16,02:35:00,3.4665,3.4675,3.4655,3.4665,57
2012-11-16,02:40:00,3.4665,3.4680,3.4665,3.4670,35
2012-11-16,02:45:00,3.4665,3.4670,3.4660,3.4670,16
2012-11-16,02:50:00,3.4670,3.4695,3.4670,3.4685,94
2012-11-16,02:55:00,3.4685,3.4690,3.4675,3.4680,123
2012-11-16,03:00:00,3.4675,3.4680,3.4645,3.4650,90
2012-11-16,03:05:00,3.4670,3.4670,3.4640,3.4640,28
2012-11-16,03:10:00,3.4650,3.4670,3.4650,3.4655,17
2012-11-16,03:15:00,3.4645,3.4655,3.4640,3.4645,39
2012-11-16,03:20:00,3.4645,3.4650,3.4635,3.4650,26
2012-11-16,03:25:00,3.4655,3.4670,3.4650,3.4670,28
2012-11-16,03:30:00,3.4665,3.4665,3.4640,3.4650,59
2012-11-16,03:35:00,3.4655,3.4660,3.4650,3.4660,32
2012-11-16,03:40:00,3.4660,3.4675,3.4660,3.4675,25
2012-11-16,03:45:00,3.4665,3.4685,3.4660,3.4675,59
2012-11-16,03:50:00,3.4675,3.4680,3.4670,3.4670,37
2012-11-16,03:55:00,3.4670,3.4680,3.4665,3.4680,19
2012-11-16,04:00:00,3.4665,3.4675,3.4660,3.4665,121
2012-11-16,04:05:00,3.4660,3.4665,3.4650,3.4665,127
2012-11-16,04:10:00,3.4670,3.4670,3.4640,3.4650,75
2012-11-16,04:15:00,3.4640,3.4660,3.4640,3.4645,37
2012-11-16,04:20:00,3.4640,3.4640,3.4625,3.4630,83
2012-11-16,04:25:00,3.4635,3.4640,3.4620,3.4620,23
2012-11-16,04:30:00,3.4630,3.4635,3.4620,3.4620,29
2012-11-16,04:35:00,3.4620,3.4630,3.4620,3.4630,65
2012-11-16,04:40:00,3.4635,3.4665,3.4635,3.4660,37
2012-11-16,04:45:00,3.4650,3.4665,3.4650,3.4655,38
2012-11-16,04:50:00,3.4655,3.4655,3.4650,3.4650,5
2012-11-16,04:55:00,3.4645,3.4680,3.4645,3.4665,56
2012-11-16,05:00:00,3.4660,3.4670,3.4655,3.4665,23
2012-11-16,05:05:00,3.4665,3.4675,3.4665,3.4665,8
2012-11-16,05:10:00,3.4670,3.4690,3.4670,3.4690,45
2012-11-16,05:15:00,3.4680,3.4685,3.4680,3.4685,6
2012-11-16,05:20:00,3.4680,3.4685,3.4680,3.4685,2
2012-11-16,05:25:00,3.4675,3.4675,3.4660,3.4665,7
2012-11-16,05:30:00,3.4680,3.4680,3.4670,3.4675,12
2012-11-16,05:35:00,3.4680,3.4685,3.4670,3.4670,6
2012-11-16,05:40:00,3.4670,3.4675,3.4665,3.4675,5
2012-11-16,05:45:00,3.4675,3.4690,3.4665,3.4690,22
2012-11-16,05:50:00,3.4690,3.4690,3.4685,3.4690,4
2012-11-16,05:55:00,3.4695,3.4695,3.4690,3.4690,25
2012-11-16,06:00:00,3.4680,3.4680,3.4680,3.4680,1
2012-11-16,06:05:00,3.4685,3.4690,3.4685,3.4685,6
2012-11-16,06:10:00,3.4685,3.4685,3.4670,3.4685,11
2012-11-16,07:00:00,3.4685,3.4715,3.4685,3.4710,83
2012-11-16,07:05:00,3.4710,3.4715,3.4710,3.4715,6
2012-11-16,07:10:00,3.4715,3.4715,3.4700,3.4710,8
2012-11-16,07:15:00,3.4705,3.4705,3.4705,3.4705,3
2012-11-16,07:20:00,3.4705,3.4705,3.4695,3.4700,9
2012-11-16,07:25:00,3.4700,3.4700,3.4700,3.4700,1
2012-11-16,07:30:00,3.4710,3.4715,3.4705,3.4715,6
2012-11-16,07:35:00,3.4710,3.4710,3.4700,3.4700,8
2012-11-16,07:40:00,3.4705,3.4715,3.4705,3.4715,7
2012-11-16,07:45:00,3.4720,3.4730,3.4715,3.4730,23
2012-11-16,07:50:00,3.4720,3.4725,3.4715,3.4725,7
2012-11-16,07:55:00,3.4720,3.4720,3.4715,3.4715,4
2012-11-16,08:00:00,3.4710,3.4710,3.4700,3.4700,3
2012-11-16,08:05:00,3.4700,3.4700,3.4700,3.4700,4
2012-11-16,08:10:00,3.4705,3.4715,3.4705,3.4705,10
2012-11-16,08:15:00,3.4700,3.4705,3.4685,3.4685,13
2012-11-16,08:20:00,3.4685,3.4695,3.4680,3.4695,25
2012-11-16,08:25:00,3.4695,3.4705,3.4695,3.4705,10
2012-11-16,08:30:00,3.4705,3.4705,3.4705,3.4705,1
2012-11-16,08:35:00,3.4700,3.4700,3.4680,3.4690,13
2012-11-16,08:40:00,3.4680,3.4680,3.4670,3.4670,27
2012-11-16,08:45:00,3.4660,3.4665,3.4650,3.4650,35
2012-11-16,08:50:00,3.4650,3.4660,3.4640,3.4640,11
2012-11-16,08:55:00,3.4650,3.4675,3.4645,3.4675,14
2012-11-16,09:00:00,3.4675,3.4720,3.4670,3.4720,172
2012-11-16,09:05:00,3.4710,3.4740,3.4695,3.4695,123
2012-11-16,09:10:00,3.4700,3.4740,3.4700,3.4735,77
2012-11-16,09:15:00,3.4735,3.4740,3.4710,3.4710,66
2012-11-16,09:20:00,3.4715,3.4715,3.4645,3.4650,115
2012-11-16,09:25:00,3.4655,3.4665,3.4650,3.4650,62
2012-11-16,09:30:00,3.4655,3.4680,3.4640,3.4670,130
2012-11-16,09:35:00,3.4670,3.4695,3.4665,3.4695,86
2012-11-16,09:40:00,3.4700,3.4700,3.4675,3.4690,51
2012-11-16,09:45:00,3.4680,3.4685,3.4665,3.4680,25
2012-11-16,09:50:00,3.4685,3.4705,3.4685,3.4695,34
2012-11-16,09:55:00,3.4695,3.4700,3.4675,3.4700,43
2012-11-16,10:00:00,3.4695,3.4700,3.4685,3.4700,20
2012-11-16,10:05:00,3.4695,3.4700,3.4665,3.4675,38
2012-11-16,10:10:00,3.4675,3.4680,3.4670,3.4680,27
2012-11-16,10:15:00,3.4680,3.4685,3.4680,3.4685,4
2012-11-16,10:20:00,3.4690,3.4695,3.4690,3.4690,10
2012-11-16,10:25:00,3.4690,3.4690,3.4655,3.4655,79
2012-11-16,10:30:00,3.4655,3.4665,3.4635,3.4640,101
2012-11-16,10:35:00,3.4630,3.4665,3.4625,3.4655,58
2012-11-16,10:40:00,3.4655,3.4660,3.4655,3.4655,10
2012-11-16,10:45:00,3.4645,3.4675,3.4645,3.4675,64
2012-11-16,10:50:00,3.4660,3.4690,3.4660,3.4670,29
2012-11-16,10:55:00,3.4665,3.4680,3.4660,3.4665,28
2012-11-16,11:00:00,3.4665,3.4720,3.4660,3.4720,180
2012-11-16,11:05:00,3.4720,3.4720,3.4680,3.4680,184
2012-11-16,11:10:00,3.4685,3.4715,3.4685,3.4710,49
2012-11-16,11:15:00,3.4705,3.4705,3.4690,3.4690,38
2012-11-16,11:20:00,3.4695,3.4715,3.4690,3.4710,27
2012-11-16,11:25:00,3.4705,3.4715,3.4705,3.4710,37
2012-11-16,11:30:00,3.4715,3.4725,3.4700,3.4710,39
2012-11-16,11:35:00,3.4715,3.4715,3.4715,3.4715,2
2012-11-16,11:40:00,3.4720,3.4720,3.4715,3.4720,8
2012-11-16,11:45:00,3.4720,3.4720,3.4710,3.4710,5
2012-11-16,11:50:00,3.4710,3.4710,3.4710,3.4710,1
2012-11-16,11:55:00,3.4715,3.4715,3.4715,3.4715,1
2012-11-16,12:00:00,3.4715,3.4715,3.4700,3.4700,22
2012-11-16,12:05:00,3.4700,3.4700,3.4695,3.4695,13
2012-11-16,12:10:00,3.4700,3.4715,3.4700,3.4715,36
2012-11-16,12:15:00,3.4715,3.4715,3.4700,3.4705,40
2012-11-16,12:20:00,3.4700,3.4705,3.4700,3.4705,4
2012-11-16,12:25:00,3.4705,3.4705,3.4695,3.4705,34
2012-11-16,12:30:00,3.4700,3.4700,3.4670,3.4670,95
2012-11-16,12:35:00,3.4670,3.4670,3.4665,3.4670,19
2012-11-16,12:40:00,3.4675,3.4685,3.4670,3.4680,33
2012-11-16,12:45:00,3.4685,3.4690,3.4660,3.4660,21
2012-11-16,12:50:00,3.4660,3.4660,3.4655,3.4660,12
2012-11-16,12:55:00,3.4660,3.4660,3.4650,3.4655,12
2012-11-16,13:00:00,3.4650,3.4655,3.4650,3.4650,28
2012-11-16,13:05:00,3.4650,3.4665,3.4650,3.4660,16
2012-11-16,13:10:00,3.4675,3.4675,3.4665,3.4665,7
2012-11-16,13:15:00,3.4665,3.4665,3.4655,3.4660,17
2012-11-16,13:20:00,3.4670,3.4690,3.4670,3.4690,38
2012-11-16,13:25:00,3.4680,3.4680,3.4670,3.4670,7
2012-11-16,13:30:00,3.4670,3.4685,3.4650,3.4650,157
2012-11-16,13:35:00,3.4655,3.4665,3.4655,3.4665,45
2012-11-16,13:40:00,3.4665,3.4675,3.4665,3.4675,32
2012-11-16,13:45:00,3.4675,3.4675,3.4655,3.4665,34
2012-11-16,13:50:00,3.4655,3.4665,3.4645,3.4665,18
2012-11-16,13:55:00,3.4660,3.4665,3.4640,3.4645,52
2012-11-16,14:00:00,3.4640,3.4640,3.4620,3.4635,184
2012-11-16,14:05:00,3.4635,3.4650,3.4630,3.4650,64
2012-11-16,14:10:00,3.4645,3.4645,3.4630,3.4630,60
2012-11-16,14:15:00,3.4625,3.4640,3.4620,3.4625,167
2012-11-16,14:20:00,3.4620,3.4630,3.4615,3.4625,73
2012-11-16,14:25:00,3.4630,3.4630,3.4605,3.4605,279
2012-11-16,14:30:00,3.4605,3.4615,3.4605,3.4610,117
2012-11-16,14:35:00,3.4610,3.4610,3.4580,3.4580,180
2012-11-16,14:40:00,3.4575,3.4600,3.4570,3.4580,193
2012-11-16,14:45:00,3.4575,3.4595,3.4570,3.4590,69
2012-11-16,14:50:00,3.4590,3.4600,3.4590,3.4600,70
2012-11-16,14:55:00,3.4605,3.4605,3.4580,3.4590,96
2012-11-16,15:00:00,3.4590,3.4595,3.4565,3.4575,114
2012-11-16,15:05:00,3.4580,3.4605,3.4580,3.4600,59
2012-11-16,15:10:00,3.4605,3.4620,3.4600,3.4600,85
2012-11-16,15:15:00,3.4605,3.4625,3.4605,3.4605,63
2012-11-16,15:20:00,3.4605,3.4620,3.4585,3.4620,63
2012-11-16,15:25:00,3.4620,3.4620,3.4605,3.4610,32
2012-11-16,15:30:00,3.4615,3.4640,3.4615,3.4630,69
2012-11-16,15:35:00,3.4635,3.4655,3.4635,3.4655,97
2012-11-16,15:40:00,3.4645,3.4675,3.4645,3.4670,55
2012-11-16,15:45:00,3.4670,3.4670,3.4650,3.4650,31
2012-11-16,15:50:00,3.4645,3.4675,3.4645,3.4665,90
2012-11-16,15:55:00,3.4665,3.4690,3.4665,3.4670,76
2012-11-16,16:00:00,3.4665,3.4665,3.4630,3.4655,130
2012-11-16,16:05:00,3.4650,3.4670,3.4645,3.4655,97
2012-11-16,16:10:00,3.4660,3.4690,3.4660,3.4670,99
2012-11-16,16:15:00,3.4665,3.4680,3.4660,3.4680,84
2012-11-16,16:20:00,3.4685,3.4685,3.4635,3.4650,119
2012-11-16,16:25:00,3.4650,3.4660,3.4640,3.4640,38
2012-11-16,16:30:00,3.4640,3.4640,3.4620,3.4630,60
2012-11-16,16:35:00,3.4635,3.4650,3.4635,3.4635,44
2012-11-16,16:40:00,3.4635,3.4660,3.4635,3.4655,81
2012-11-16,16:45:00,3.4655,3.4680,3.4655,3.4665,101
2012-11-16,16:50:00,3.4665,3.4680,3.4635,3.4640,120
2012-11-16,16:55:00,3.4645,3.4655,3.4625,3.4635,50
2012-11-16,17:00:00,3.4630,3.4650,3.4625,3.4630,202
2012-11-16,17:05:00,3.4630,3.4665,3.4600,3.4620,348
2012-11-16,17:10:00,3.4615,3.4635,3.4585,3.4600,144
2012-11-16,17:15:00,3.4605,3.4605,3.4575,3.4575,111
2012-11-16,17:20:00,3.4570,3.4585,3.4560,3.4580,98
2012-11-16,17:25:00,3.4575,3.4575,3.4525,3.4530,191
2012-11-16,17:30:00,3.4525,3.4545,3.4515,3.4520,203
2012-11-16,17:35:00,3.4520,3.4535,3.4515,3.4525,108
2012-11-16,17:40:00,3.4525,3.4540,3.4520,3.4530,94
2012-11-16,17:45:00,3.4530,3.4530,3.4490,3.4505,223
2012-11-16,17:50:00,3.4500,3.4510,3.4495,3.4510,102
2012-11-16,17:55:00,3.4500,3.4530,3.4500,3.4515,160
2012-11-16,18:00:00,3.4515,3.4515,3.4470,3.4470,239
2012-11-16,18:05:00,3.4470,3.4475,3.4455,3.4470,131
2012-11-16,18:10:00,3.4460,3.4485,3.4455,3.4460,105
2012-11-16,18:15:00,3.4455,3.4455,3.4410,3.4410,376
2012-11-16,18:20:00,3.4410,3.4460,3.4405,3.4455,227
2012-11-16,18:25:00,3.4460,3.4465,3.4440,3.4460,96
2012-11-16,18:30:00,3.4460,3.4475,3.4455,3.4470,50
2012-11-16,18:35:00,3.4470,3.4485,3.4470,3.4485,50
2012-11-16,18:40:00,3.4485,3.4485,3.4460,3.4465,75
2012-11-16,18:45:00,3.4470,3.4480,3.4460,3.4480,97
2012-11-16,18:50:00,3.4480,3.4480,3.4470,3.4475,30
2012-11-16,18:55:00,3.4470,3.4470,3.4455,3.4460,127
2012-11-16,19:00:00,3.4465,3.4470,3.4435,3.4440,146
2012-11-16,19:05:00,3.4440,3.4440,3.4420,3.4430,104
2012-11-16,19:10:00,3.4430,3.4430,3.4420,3.4425,45
2012-11-16,19:15:00,3.4430,3.4455,3.4415,3.4445,99
2012-11-16,19:20:00,3.4435,3.4435,3.4425,3.4430,54
2012-11-16,19:25:00,3.4430,3.4440,3.4425,3.4425,26
2012-11-16,19:30:00,3.4430,3.4440,3.4425,3.4430,40
2012-11-16,19:35:00,3.4430,3.4435,3.4425,3.4425,23
2012-11-16,19:40:00,3.4430,3.4430,3.4410,3.4420,99
2012-11-16,19:45:00,3.4420,3.4420,3.4405,3.4415,54
2012-11-16,19:50:00,3.4415,3.4425,3.4410,3.4420,54
2012-11-16,19:55:00,3.4415,3.4475,3.4415,3.4470,223
2012-11-16,20:00:00,3.4475,3.4510,3.4465,3.4510,209
2012-11-16,20:05:00,3.4510,3.4520,3.4500,3.4505,143
2012-11-16,20:10:00,3.4505,3.4505,3.4485,3.4485,71
2012-11-16,20:15:00,3.4480,3.4485,3.4450,3.4450,106
2012-11-16,20:20:00,3.4450,3.4470,3.4445,3.4450,52
2012-11-16,20:25:00,3.4455,3.4460,3.4430,3.4445,59
2012-11-16,20:30:00,3.4445,3.4445,3.4365,3.4400,764
2012-11-16,20:35:00,3.4405,3.4405,3.4350,3.4375,265
2012-11-16,20:40:00,3.4375,3.4390,3.4355,3.4380,116
2012-11-16,20:45:00,3.4385,3.4425,3.4375,3.4410,194
2012-11-16,20:50:00,3.4405,3.4410,3.4375,3.4375,121
2012-11-16,20:55:00,3.4380,3.4415,3.4375,3.4410,176
2012-11-16,21:00:00,3.4410,3.4450,3.4400,3.4430,222
2012-11-16,21:05:00,3.4435,3.4480,3.4435,3.4475,298
2012-11-16,21:10:00,3.4480,3.4480,3.4425,3.4430,493
2012-11-16,21:15:00,3.4435,3.4455,3.4415,3.4435,178
2012-11-16,21:20:00,3.4435,3.4450,3.4415,3.4450,127
2012-11-16,21:25:00,3.4455,3.4475,3.4440,3.4475,581
2012-11-16,21:30:00,3.4470,3.4515,3.4465,3.4510,338
2012-11-16,21:35:00,3.4510,3.4530,3.4480,3.4490,211
2012-11-16,21:40:00,3.4490,3.4505,3.4480,3.4500,287
2012-11-16,21:45:00,3.4500,3.4525,3.4490,3.4520,342
2012-11-16,21:50:00,3.4525,3.4540,3.4515,3.4535,327
2012-11-16,21:55:00,3.4535,3.4570,3.4535,3.4535,407
2012-11-16,22:00:00,3.4540,3.4550,3.4520,3.4545,244
2012-11-16,22:05:00,3.4550,3.4555,3.4475,3.4480,240
2012-11-16,22:10:00,3.4480,3.4500,3.4465,3.4470,90
2012-11-16,22:15:00,3.4465,3.4470,3.4425,3.4435,254
2012-11-16,22:20:00,3.4435,3.4455,3.4425,3.4455,162
2012-11-16,22:25:00,3.4455,3.4460,3.4430,3.4440,137
2012-11-16,22:30:00,3.4440,3.4455,3.4405,3.4425,441
2012-11-16,22:35:00,3.4420,3.4480,3.4415,3.4480,206
2012-11-16,22:40:00,3.4475,3.4480,3.4430,3.4440,168
2012-11-16,22:45:00,3.4435,3.4460,3.4425,3.4455,261
2012-11-16,22:50:00,3.4460,3.4465,3.4425,3.4425,186
2012-11-16,22:55:00,3.4425,3.4450,3.4390,3.4430,380
2012-11-16,23:00:00,3.4425,3.4450,3.4360,3.4415,664
2012-11-16,23:05:00,3.4415,3.4415,3.4330,3.4410,880
2012-11-16,23:10:00,3.4410,3.4415,3.4340,3.4370,496
2012-11-16,23:15:00,3.4365,3.4420,3.4325,3.4390,666
2012-11-16,23:20:00,3.4385,3.4385,3.4330,3.4340,440
2012-11-16,23:25:00,3.4340,3.4420,3.4330,3.4395,480
2012-11-16,23:30:00,3.4395,3.4410,3.4380,3.4390,171
2012-11-16,23:35:00,3.4385,3.4445,3.4380,3.4425,319
2012-11-16,23:40:00,3.4425,3.4435,3.4390,3.4410,193
2012-11-16,23:45:00,3.4410,3.4410,3.4365,3.4380,284
2012-11-16,23:50:00,3.4380,3.4385,3.4355,3.4380,106
2012-11-16,23:55:00,3.4370,3.4400,3.4360,3.4360,293
2012-11-17,00:00:00,3.4365,3.4415,3.4355,3.4410,150
2012-11-17,00:05:00,3.4405,3.4420,3.4380,3.4400,308
2012-11-17,00:10:00,3.4395,3.4405,3.4360,3.4380,159
2012-11-17,00:15:00,3.4385,3.4385,3.4345,3.4345,321
2012-11-17,00:20:00,3.4345,3.4360,3.4315,3.4320,345
2012-11-17,00:25:00,3.4315,3.4325,3.4225,3.4270,1631
2012-11-17,00:30:00,3.4265,3.4285,3.4260,3.4280,328
2012-11-17,00:35:00,3.4285,3.4335,3.4285,3.4335,359
2012-11-17,00:40:00,3.4325,3.4420,3.4300,3.4370,626
2012-11-17,00:45:00,3.4375,3.4400,3.4285,3.4400,687
2012-11-17,00:50:00,3.4400,3.4515,3.4390,3.4470,1349
2012-11-17,00:55:00,3.4475,3.4555,3.4470,3.4540,608
2012-11-17,01:00:00,3.4550,3.4610,3.4535,3.4535,778
2012-11-17,01:05:00,3.4535,3.4575,3.4525,3.4560,374
2012-11-17,01:10:00,3.4565,3.4580,3.4545,3.4565,390
2012-11-17,01:15:00,3.4570,3.4580,3.4535,3.4555,315
2012-11-17,01:20:00,3.4560,3.4565,3.4535,3.4555,189
2012-11-17,01:25:00,3.4555,3.4580,3.4545,3.4545,306
2012-11-17,01:30:00,3.4550,3.4625,3.4540,3.4600,462
2012-11-17,01:35:00,3.4600,3.4625,3.4590,3.4595,157
2012-11-17,01:40:00,3.4600,3.4620,3.4595,3.4610,208
2012-11-17,01:45:00,3.4610,3.4625,3.4585,3.4590,257
2012-11-17,01:50:00,3.4590,3.4595,3.4560,3.4565,111
2012-11-17,01:55:00,3.4565,3.4565,3.4505,3.4515,720
2012-11-17,02:00:00,3.4515,3.4530,3.4505,3.4530,271
2012-11-17,02:05:00,3.4525,3.4545,3.4525,3.4535,107
2012-11-17,02:10:00,3.4535,3.4540,3.4525,3.4525,77
2012-11-17,02:15:00,3.4530,3.4535,3.4520,3.4525,134
2012-11-17,02:20:00,3.4520,3.4560,3.4520,3.4550,160
2012-11-17,02:25:00,3.4545,3.4560,3.4540,3.4545,160
2012-11-17,02:30:00,3.4550,3.4560,3.4520,3.4520,146
2012-11-17,02:35:00,3.4515,3.4520,3.4460,3.4465,357
2012-11-17,02:40:00,3.4460,3.4480,3.4460,3.4470,70
2012-11-17,02:45:00,3.4470,3.4485,3.4470,3.4470,41
2012-11-17,02:50:00,3.4465,3.4485,3.4460,3.4485,121
2012-11-17,02:55:00,3.4475,3.4490,3.4475,3.4490,72
2012-11-17,03:00:00,3.4490,3.4500,3.4485,3.4490,69
2012-11-17,03:05:00,3.4490,3.4500,3.4480,3.4485,25
2012-11-17,03:10:00,3.4480,3.4485,3.4475,3.4475,18
2012-11-17,03:15:00,3.4480,3.4485,3.4470,3.4470,36
2012-11-17,03:20:00,3.4475,3.4475,3.4445,3.4450,78
2012-11-17,03:25:00,3.4450,3.4460,3.4435,3.4450,25
2012-11-17,03:30:00,3.4450,3.4455,3.4425,3.4435,235
2012-11-17,03:35:00,3.4445,3.4455,3.4425,3.4450,59
2012-11-17,03:40:00,3.4450,3.4460,3.4440,3.4440,93
2012-11-17,03:45:00,3.4435,3.4450,3.4400,3.4415,264
2012-11-17,03:50:00,3.4410,3.4430,3.4410,3.4430,47
2012-11-17,03:55:00,3.4425,3.4435,3.4400,3.4420,124
2012-11-17,04:00:00,3.4425,3.4430,3.4410,3.4415,32
2012-11-17,04:05:00,3.4415,3.4425,3.4415,3.4425,2
2012-11-17,04:10:00,3.4425,3.4425,3.4415,3.4420,8
2012-11-17,04:15:00,3.4430,3.4435,3.4410,3.4410,41
2012-11-17,04:20:00,3.4420,3.4435,3.4415,3.4435,13
2012-11-17,04:25:00,3.4435,3.4455,3.4425,3.4455,57
2012-11-17,04:30:00,3.4450,3.4515,3.4450,3.4485,91
2012-11-17,04:35:00,3.4485,3.4490,3.4480,3.4490,23
2012-11-17,04:40:00,3.4495,3.4515,3.4495,3.4515,31
2012-11-17,04:45:00,3.4510,3.4510,3.4460,3.4460,32
2012-11-17,04:50:00,3.4450,3.4460,3.4450,3.4460,15
2012-11-17,04:55:00,3.4460,3.4490,3.4460,3.4480,19
2012-11-17,05:00:00,3.4485,3.4505,3.4485,3.4505,32
2012-11-17,05:05:00,3.4505,3.4515,3.4505,3.4515,15
2012-11-17,05:10:00,3.4505,3.4510,3.4495,3.4505,22
2012-11-17,05:15:00,3.4500,3.4500,3.4490,3.4495,9
2012-11-17,05:20:00,3.4495,3.4510,3.4495,3.4510,8
2012-11-17,05:25:00,3.4500,3.4510,3.4500,3.4510,4
2012-11-17,05:30:00,3.4500,3.4510,3.4495,3.4510,16
2012-11-17,05:35:00,3.4500,3.4500,3.4495,3.4500,4
2012-11-17,05:40:00,3.4500,3.4525,3.4500,3.4525,25
2012-11-17,05:45:00,3.4505,3.4520,3.4500,3.4510,8
2012-11-17,05:50:00,3.4510,3.4510,3.4510,3.4510,5
2012-11-17,05:55:00,3.4510,3.4525,3.4510,3.4525,2
2012-11-17,06:00:00,3.4510,3.4525,3.4500,3.4520,13
2012-11-17,06:05:00,3.4510,3.4525,3.4505,3.4510,6
2012-11-17,06:10:00,3.4505,3.4520,3.4505,3.4515,7
2012-11-19,07:00:00,3.4520,3.4590,3.4470,3.4575,101
2012-11-19,07:05:00,3.4580,3.4600,3.4580,3.4600,51
2012-11-19,07:10:00,3.4595,3.4620,3.4590,3.4605,58
2012-11-19,07:15:00,3.4575,3.4585,3.4575,3.4585,3
2012-11-19,07:20:00,3.4590,3.4590,3.4590,3.4590,22
2012-11-19,07:25:00,3.4595,3.4595,3.4595,3.4595,14
2012-11-19,07:30:00,3.4600,3.4815,3.4600,3.4760,482
2012-11-19,07:35:00,3.4760,3.4785,3.4750,3.4750,50
2012-11-19,07:40:00,3.4750,3.4760,3.4740,3.4755,28
2012-11-19,07:45:00,3.4765,3.4800,3.4765,3.4780,35
2012-11-19,07:50:00,3.4775,3.4775,3.4750,3.4750,24
2012-11-19,07:55:00,3.4755,3.4770,3.4750,3.4750,25
2012-11-19,08:00:00,3.4760,3.4780,3.4755,3.4775,34
2012-11-19,08:05:00,3.4765,3.4775,3.4765,3.4770,15
2012-11-19,08:10:00,3.4775,3.4775,3.4730,3.4730,36
2012-11-19,08:15:00,3.4745,3.4755,3.4730,3.4750,91
2012-11-19,08:20:00,3.4750,3.4750,3.4725,3.4735,30
2012-11-19,08:25:00,3.4725,3.4730,3.4720,3.4730,26
2012-11-19,08:30:00,3.4750,3.4750,3.4735,3.4740,43
2012-11-19,08:35:00,3.4735,3.4740,3.4705,3.4705,56
2012-11-19,08:40:00,3.4715,3.4715,3.4645,3.4675,343
2012-11-19,08:45:00,3.4670,3.4685,3.4665,3.4680,30
2012-11-19,08:50:00,3.4690,3.4710,3.4690,3.4700,35
2012-11-19,08:55:00,3.4695,3.4740,3.4690,3.4710,187
2012-11-19,09:00:00,3.4715,3.4745,3.4675,3.4735,616
2012-11-19,09:05:00,3.4730,3.4840,3.4720,3.4825,737
2012-11-19,09:10:00,3.4825,3.4825,3.4785,3.4790,187
2012-11-19,09:15:00,3.4785,3.4795,3.4775,3.4785,126
2012-11-19,09:20:00,3.4785,3.4810,3.4765,3.4810,93
2012-11-19,09:25:00,3.4810,3.4810,3.4800,3.4800,36
2012-11-19,09:30:00,3.4800,3.4815,3.4790,3.4795,105
2012-11-19,09:35:00,3.4790,3.4800,3.4790,3.4795,26
2012-11-19,09:40:00,3.4795,3.4800,3.4760,3.4770,128
2012-11-19,09:45:00,3.4765,3.4785,3.4750,3.4775,147
2012-11-19,09:50:00,3.4785,3.4805,3.4775,3.4805,105
2012-11-19,09:55:00,3.4810,3.4815,3.4770,3.4775,49
2012-11-19,10:00:00,3.4785,3.4800,3.4785,3.4790,44
2012-11-19,10:05:00,3.4790,3.4810,3.4780,3.4795,98
2012-11-19,10:10:00,3.4800,3.4815,3.4795,3.4810,122
2012-11-19,10:15:00,3.4820,3.4825,3.4795,3.4805,107
2012-11-19,10:20:00,3.4810,3.4815,3.4805,3.4805,16
2012-11-19,10:25:00,3.4810,3.4815,3.4805,3.4810,30
2012-11-19,10:30:00,3.4810,3.4830,3.4810,3.4830,151
2012-11-19,10:35:00,3.4825,3.4835,3.4785,3.4790,129
2012-11-19,10:40:00,3.4790,3.4790,3.4770,3.4770,60
2012-11-19,10:45:00,3.4775,3.4785,3.4775,3.4775,51
2012-11-19,10:50:00,3.4780,3.4780,3.4760,3.4760,49
2012-11-19,10:55:00,3.4770,3.4775,3.4765,3.4775,28
2012-11-19,11:00:00,3.4780,3.4800,3.4740,3.4750,158
2012-11-19,11:05:00,3.4755,3.4760,3.4725,3.4735,141
2012-11-19,11:10:00,3.4745,3.4755,3.4725,3.4730,54
2012-11-19,11:15:00,3.4730,3.4735,3.4710,3.4720,93
2012-11-19,11:20:00,3.4715,3.4755,3.4715,3.4745,47
2012-11-19,11:25:00,3.4745,3.4745,3.4710,3.4710,83
2012-11-19,11:30:00,3.4710,3.4720,3.4710,3.4710,35
2012-11-19,11:35:00,3.4715,3.4730,3.4715,3.4715,20
2012-11-19,11:40:00,3.4710,3.4710,3.4705,3.4705,9
2012-11-19,11:45:00,3.4710,3.4710,3.4705,3.4705,3
2012-11-19,11:50:00,3.4715,3.4715,3.4700,3.4700,24
2012-11-19,11:55:00,3.4695,3.4700,3.4695,3.4700,21
2012-11-19,12:00:00,3.4700,3.4705,3.4700,3.4705,5
2012-11-19,12:05:00,3.4705,3.4705,3.4705,3.4705,15
2012-11-19,12:10:00,3.4700,3.4700,3.4700,3.4700,3
2012-11-19,12:15:00,3.4700,3.4705,3.4700,3.4700,6
2012-11-19,12:20:00,3.4705,3.4710,3.4705,3.4710,8
2012-11-19,12:25:00,3.4705,3.4705,3.4700,3.4700,15
2012-11-19,12:30:00,3.4705,3.4730,3.4705,3.4720,41
2012-11-19,12:35:00,3.4720,3.4735,3.4720,3.4730,47
2012-11-19,12:40:00,3.4725,3.4730,3.4720,3.4730,20
2012-11-19,12:45:00,3.4735,3.4735,3.4720,3.4720,19
2012-11-19,12:50:00,3.4720,3.4745,3.4720,3.4745,18
2012-11-19,12:55:00,3.4740,3.4740,3.4720,3.4730,22
2012-11-19,13:00:00,3.4735,3.4745,3.4735,3.4735,19
2012-11-19,13:05:00,3.4735,3.4735,3.4730,3.4730,9
2012-11-19,13:10:00,3.4735,3.4735,3.4710,3.4725,126
2012-11-19,13:15:00,3.4720,3.4725,3.4705,3.4710,72
2012-11-19,13:20:00,3.4710,3.4710,3.4695,3.4700,68
2012-11-19,13:25:00,3.4700,3.4705,3.4695,3.4705,114
2012-11-19,13:30:00,3.4705,3.4720,3.4695,3.4720,165
2012-11-19,13:35:00,3.4720,3.4725,3.4720,3.4725,41
2012-11-19,13:40:00,3.4720,3.4750,3.4715,3.4745,77
2012-11-19,13:45:00,3.4745,3.4760,3.4740,3.4750,64
2012-11-19,13:50:00,3.4755,3.4770,3.4720,3.4720,83
2012-11-19,13:55:00,3.4725,3.4730,3.4715,3.4725,34
2012-11-19,14:00:00,3.4725,3.4765,3.4720,3.4765,89
2012-11-19,14:05:00,3.4765,3.4770,3.4750,3.4765,90
2012-11-19,14:10:00,3.4765,3.4765,3.4750,3.4755,67
2012-11-19,14:15:00,3.4755,3.4755,3.4740,3.4740,26
2012-11-19,14:20:00,3.4750,3.4755,3.4735,3.4755,43
2012-11-19,14:25:00,3.4760,3.4765,3.4755,3.4765,60
2012-11-19,14:30:00,3.4770,3.4775,3.4750,3.4765,81
2012-11-19,14:35:00,3.4760,3.4770,3.4760,3.4770,38
2012-11-19,14:40:00,3.4770,3.4775,3.4735,3.4755,133
2012-11-19,14:45:00,3.4755,3.4760,3.4750,3.4755,52
2012-11-19,14:50:00,3.4750,3.4755,3.4735,3.4750,72
2012-11-19,14:55:00,3.4750,3.4780,3.4750,3.4765,151
2012-11-19,15:00:00,3.4765,3.4770,3.4755,3.4760,71
2012-11-19,15:05:00,3.4760,3.4775,3.4755,3.4775,78
2012-11-19,15:10:00,3.4770,3.4800,3.4770,3.4790,138
2012-11-19,15:15:00,3.4785,3.4790,3.4775,3.4780,29
2012-11-19,15:20:00,3.4780,3.4795,3.4780,3.4790,84
2012-11-19,15:25:00,3.4780,3.4785,3.4775,3.4785,41
2012-11-19,15:30:00,3.4780,3.4820,3.4780,3.4820,113
2012-11-19,15:35:00,3.4820,3.4845,3.4815,3.4840,162
2012-11-19,15:40:00,3.4835,3.4840,3.4820,3.4825,140
2012-11-19,15:45:00,3.4825,3.4825,3.4810,3.4825,86
2012-11-19,15:50:00,3.4815,3.4820,3.4805,3.4820,113
2012-11-19,15:55:00,3.4820,3.4820,3.4795,3.4810,83
2012-11-19,16:00:00,3.4810,3.4825,3.4805,3.4810,221
2012-11-19,16:05:00,3.4810,3.4810,3.4770,3.4780,220
2012-11-19,16:10:00,3.4780,3.4805,3.4780,3.4795,46
2012-11-19,16:15:00,3.4800,3.4800,3.4775,3.4780,71
2012-11-19,16:20:00,3.4780,3.4835,3.4770,3.4830,156
2012-11-19,16:25:00,3.4835,3.4840,3.4830,3.4835,86
2012-11-19,16:30:00,3.4835,3.4840,3.4800,3.4805,118
2012-11-19,16:35:00,3.4805,3.4840,3.4805,3.4835,118
2012-11-19,16:40:00,3.4840,3.4870,3.4840,3.4870,285
2012-11-19,16:45:00,3.4865,3.4885,3.4865,3.4880,136
2012-11-19,16:50:00,3.4885,3.4900,3.4875,3.4890,292
2012-11-19,16:55:00,3.4885,3.4885,3.4870,3.4875,87
2012-11-19,17:00:00,3.4875,3.4880,3.4835,3.4835,144
2012-11-19,17:05:00,3.4835,3.4885,3.4835,3.4865,122
2012-11-19,17:10:00,3.4865,3.4880,3.4860,3.4865,86
2012-11-19,17:15:00,3.4870,3.4875,3.4855,3.4860,73
2012-11-19,17:20:00,3.4860,3.4870,3.4845,3.4860,47
2012-11-19,17:25:00,3.4865,3.4870,3.4850,3.4850,82
2012-11-19,17:30:00,3.4855,3.4855,3.4835,3.4850,76
2012-11-19,17:35:00,3.4850,3.4850,3.4835,3.4840,27
2012-11-19,17:40:00,3.4840,3.4850,3.4835,3.4835,38
2012-11-19,17:45:00,3.4840,3.4850,3.4830,3.4830,79
2012-11-19,17:50:00,3.4830,3.4850,3.4830,3.4850,38
2012-11-19,17:55:00,3.4840,3.4870,3.4840,3.4865,64
2012-11-19,18:00:00,3.4865,3.4865,3.4840,3.4850,53
2012-11-19,18:05:00,3.4845,3.4850,3.4835,3.4850,59
2012-11-19,18:10:00,3.4850,3.4860,3.4830,3.4835,102
2012-11-19,18:15:00,3.4835,3.4855,3.4835,3.4855,41
2012-11-19,18:20:00,3.4855,3.4870,3.4850,3.4850,33
2012-11-19,18:25:00,3.4855,3.4855,3.4835,3.4850,50
2012-11-19,18:30:00,3.4850,3.4865,3.4850,3.4860,91
2012-11-19,18:35:00,3.4855,3.4865,3.4850,3.4855,48
2012-11-19,18:40:00,3.4855,3.4870,3.4855,3.4860,43
2012-11-19,18:45:00,3.4855,3.4860,3.4850,3.4850,68
2012-11-19,18:50:00,3.4845,3.4870,3.4845,3.4870,62
2012-11-19,18:55:00,3.4870,3.4870,3.4850,3.4855,42
2012-11-19,19:00:00,3.4855,3.4860,3.4845,3.4850,124
2012-11-19,19:05:00,3.4845,3.4855,3.4845,3.4845,52
2012-11-19,19:10:00,3.4850,3.4875,3.4845,3.4865,69
2012-11-19,19:15:00,3.4870,3.4880,3.4865,3.4875,46
2012-11-19,19:20:00,3.4865,3.4870,3.4860,3.4865,62
2012-11-19,19:25:00,3.4865,3.4870,3.4855,3.4860,49
2012-11-19,19:30:00,3.4860,3.4880,3.4860,3.4875,69
2012-11-19,19:35:00,3.4870,3.4890,3.4870,3.4890,110
2012-11-19,19:40:00,3.4885,3.4900,3.4880,3.4880,64
2012-11-19,19:45:00,3.4880,3.4885,3.4875,3.4875,57
2012-11-19,19:50:00,3.4880,3.4925,3.4880,3.4920,251
2012-11-19,19:55:00,3.4915,3.4915,3.4895,3.4895,96
2012-11-19,20:00:00,3.4890,3.4910,3.4890,3.4900,117
2012-11-19,20:05:00,3.4900,3.4915,3.4900,3.4905,153
2012-11-19,20:10:00,3.4905,3.4910,3.4880,3.4890,258
2012-11-19,20:15:00,3.4890,3.4910,3.4885,3.4900,129
2012-11-19,20:20:00,3.4900,3.4925,3.4895,3.4920,159
2012-11-19,20:25:00,3.4915,3.4935,3.4910,3.4920,205
2012-11-19,20:30:00,3.4920,3.4925,3.4860,3.4870,209
2012-11-19,20:35:00,3.4860,3.4860,3.4815,3.4820,169
2012-11-19,20:40:00,3.4820,3.4825,3.4805,3.4825,86
2012-11-19,20:45:00,3.4825,3.4840,3.4820,3.4835,71
2012-11-19,20:50:00,3.4840,3.4845,3.4835,3.4840,85
2012-11-19,20:55:00,3.4840,3.4855,3.4840,3.4855,66
2012-11-19,21:00:00,3.4860,3.4865,3.4830,3.4830,114
2012-11-19,21:05:00,3.4825,3.4890,3.4825,3.4890,383
2012-11-19,21:10:00,3.4885,3.5020,3.4885,3.5000,2294
2012-11-19,21:15:00,3.5005,3.5040,3.5000,3.5030,1140
2012-11-19,21:20:00,3.5030,3.5120,3.5010,3.5110,1117
2012-11-19,21:25:00,3.5115,3.5120,3.5075,3.5100,636
2012-11-19,21:30:00,3.5100,3.5155,3.5100,3.5105,863
2012-11-19,21:35:00,3.5105,3.5125,3.5090,3.5095,388
2012-11-19,21:40:00,3.5100,3.5120,3.5100,3.5120,238
2012-11-19,21:45:00,3.5120,3.5140,3.5115,3.5130,280
2012-11-19,21:50:00,3.5130,3.5135,3.5110,3.5130,201
2012-11-19,21:55:00,3.5135,3.5165,3.5135,3.5160,441
2012-11-19,22:00:00,3.5170,3.5215,3.5170,3.5190,720
2012-11-19,22:05:00,3.5195,3.5215,3.5160,3.5165,417
2012-11-19,22:10:00,3.5170,3.5190,3.5150,3.5150,227
2012-11-19,22:15:00,3.5150,3.5150,3.5130,3.5145,211
2012-11-19,22:20:00,3.5150,3.5175,3.5135,3.5160,333
2012-11-19,22:25:00,3.5160,3.5170,3.5135,3.5145,189
2012-11-19,22:30:00,3.5150,3.5160,3.5130,3.5150,362
2012-11-19,22:35:00,3.5150,3.5185,3.5150,3.5180,339
2012-11-19,22:40:00,3.5175,3.5175,3.5145,3.5145,206
2012-11-19,22:45:00,3.5150,3.5155,3.5120,3.5145,248
2012-11-19,22:50:00,3.5145,3.5185,3.5140,3.5165,333
2012-11-19,22:55:00,3.5170,3.5175,3.5160,3.5175,90
2012-11-19,23:00:00,3.5175,3.5210,3.5165,3.5170,323
2012-11-19,23:05:00,3.5170,3.5180,3.5145,3.5155,289
2012-11-19,23:10:00,3.5155,3.5200,3.5150,3.5195,354
2012-11-19,23:15:00,3.5195,3.5255,3.5195,3.5245,730
2012-11-19,23:20:00,3.5245,3.5255,3.5230,3.5245,400
2012-11-19,23:25:00,3.5250,3.5265,3.5230,3.5240,500
2012-11-19,23:30:00,3.5240,3.5285,3.5240,3.5260,457
2012-11-19,23:35:00,3.5260,3.5285,3.5255,3.5260,294
2012-11-19,23:40:00,3.5260,3.5300,3.5260,3.5295,537
2012-11-19,23:45:00,3.5290,3.5335,3.5290,3.5315,1278
2012-11-19,23:50:00,3.5320,3.5340,3.5275,3.5275,1189
2012-11-19,23:55:00,3.5275,3.5290,3.5270,3.5280,281
2012-11-20,00:00:00,3.5280,3.5295,3.5240,3.5250,289
2012-11-20,00:05:00,3.5255,3.5260,3.5225,3.5230,345
2012-11-20,00:10:00,3.5225,3.5275,3.5225,3.5270,401
2012-11-20,00:15:00,3.5270,3.5395,3.5270,3.5390,1703
2012-11-20,00:20:00,3.5395,3.5405,3.5345,3.5350,947
2012-11-20,00:25:00,3.5350,3.5365,3.5330,3.5355,320
2012-11-20,00:30:00,3.5355,3.5360,3.5315,3.5320,175
2012-11-20,00:35:00,3.5325,3.5325,3.5315,3.5320,131
2012-11-20,00:40:00,3.5320,3.5370,3.5315,3.5370,406
2012-11-20,00:45:00,3.5370,3.5405,3.5365,3.5385,491
2012-11-20,00:50:00,3.5385,3.5395,3.5375,3.5380,126
2012-11-20,00:55:00,3.5385,3.5390,3.5350,3.5375,381
2012-11-20,01:00:00,3.5385,3.5400,3.5365,3.5380,188
2012-11-20,01:05:00,3.5380,3.5405,3.5375,3.5390,158
2012-11-20,01:10:00,3.5390,3.5400,3.5375,3.5380,117
2012-11-20,01:15:00,3.5380,3.5385,3.5365,3.5365,142
2012-11-20,01:20:00,3.5365,3.5380,3.5360,3.5365,289
2012-11-20,01:25:00,3.5370,3.5375,3.5345,3.5350,144
2012-11-20,01:30:00,3.5355,3.5355,3.5325,3.5325,224
2012-11-20,01:35:00,3.5325,3.5330,3.5315,3.5330,194
2012-11-20,01:40:00,3.5320,3.5330,3.5320,3.5320,142
2012-11-20,01:45:00,3.5320,3.5345,3.5315,3.5340,244
2012-11-20,01:50:00,3.5335,3.5335,3.5310,3.5310,216
2012-11-20,01:55:00,3.5315,3.5325,3.5265,3.5275,1166
2012-11-20,02:00:00,3.5275,3.5290,3.5265,3.5285,369
2012-11-20,02:05:00,3.5285,3.5300,3.5275,3.5280,325
2012-11-20,02:10:00,3.5280,3.5290,3.5275,3.5285,29
2012-11-20,02:15:00,3.5280,3.5290,3.5275,3.5285,123
2012-11-20,02:20:00,3.5285,3.5305,3.5285,3.5300,149
2012-11-20,02:25:00,3.5300,3.5320,3.5300,3.5320,158
2012-11-20,02:30:00,3.5315,3.5330,3.5315,3.5330,162
2012-11-20,02:35:00,3.5325,3.5330,3.5295,3.5305,85
2012-11-20,02:40:00,3.5305,3.5305,3.5295,3.5295,21
2012-11-20,02:45:00,3.5300,3.5305,3.5285,3.5295,94
2012-11-20,02:50:00,3.5295,3.5310,3.5290,3.5310,98
2012-11-20,02:55:00,3.5305,3.5305,3.5290,3.5290,48
2012-11-20,03:00:00,3.5290,3.5300,3.5285,3.5300,45
2012-11-20,03:05:00,3.5295,3.5300,3.5290,3.5300,13
2012-11-20,03:10:00,3.5290,3.5310,3.5290,3.5300,17
2012-11-20,03:15:00,3.5305,3.5305,3.5295,3.5305,19
2012-11-20,03:20:00,3.5295,3.5305,3.5295,3.5300,43
2012-11-20,03:25:00,3.5295,3.5300,3.5285,3.5300,21
2012-11-20,03:30:00,3.5300,3.5300,3.5285,3.5290,28
2012-11-20,03:35:00,3.5295,3.5295,3.5280,3.5285,24
2012-11-20,03:40:00,3.5285,3.5300,3.5285,3.5300,19
2012-11-20,03:45:00,3.5300,3.5315,3.5295,3.5315,81
2012-11-20,03:50:00,3.5325,3.5325,3.5295,3.5295,35
2012-11-20,03:55:00,3.5290,3.5305,3.5285,3.5290,73
2012-11-20,04:00:00,3.5285,3.5285,3.5275,3.5280,59
2012-11-20,04:05:00,3.5275,3.5275,3.5260,3.5260,18
2012-11-20,04:10:00,3.5260,3.5280,3.5260,3.5280,30
2012-11-20,04:15:00,3.5280,3.5290,3.5275,3.5275,12
2012-11-20,04:20:00,3.5290,3.5290,3.5275,3.5285,8
2012-11-20,04:25:00,3.5285,3.5285,3.5280,3.5280,6
2012-11-20,04:30:00,3.5285,3.5285,3.5275,3.5275,17
2012-11-20,04:35:00,3.5280,3.5290,3.5275,3.5275,104
2012-11-20,04:40:00,3.5275,3.5285,3.5270,3.5270,34
2012-11-20,04:45:00,3.5275,3.5280,3.5270,3.5280,18
2012-11-20,04:50:00,3.5270,3.5290,3.5265,3.5280,53
2012-11-20,04:55:00,3.5295,3.5295,3.5270,3.5270,38
2012-11-20,05:00:00,3.5275,3.5280,3.5260,3.5275,114
2012-11-20,05:05:00,3.5265,3.5295,3.5265,3.5270,73
2012-11-20,05:10:00,3.5270,3.5300,3.5270,3.5285,108
2012-11-20,05:15:00,3.5280,3.5280,3.5275,3.5275,2
2012-11-20,05:20:00,3.5270,3.5275,3.5260,3.5270,32
2012-11-20,05:25:00,3.5265,3.5270,3.5260,3.5260,10
2012-11-20,05:30:00,3.5275,3.5290,3.5275,3.5290,42
2012-11-20,05:35:00,3.5285,3.5290,3.5285,3.5285,10
2012-11-20,05:40:00,3.5290,3.5295,3.5280,3.5280,15
2012-11-20,05:45:00,3.5280,3.5290,3.5270,3.5275,44
2012-11-20,05:50:00,3.5270,3.5280,3.5270,3.5275,9
2012-11-20,05:55:00,3.5270,3.5280,3.5270,3.5280,24
2012-11-20,06:00:00,3.5275,3.5285,3.5270,3.5285,7
2012-11-20,06:05:00,3.5290,3.5295,3.5280,3.5280,22
2012-11-20,06:10:00,3.5280,3.5280,3.5240,3.5265,64
2012-11-20,07:00:00,3.5245,3.5245,3.5160,3.5210,343
2012-11-20,07:05:00,3.5210,3.5215,3.5200,3.5215,39
2012-11-20,07:10:00,3.5215,3.5215,3.5205,3.5205,22
2012-11-20,07:15:00,3.5205,3.5215,3.5205,3.5215,14
2012-11-20,07:20:00,3.5210,3.5215,3.5185,3.5185,106
2012-11-20,07:25:00,3.5190,3.5190,3.5175,3.5175,46
2012-11-20,07:30:00,3.5175,3.5175,3.5165,3.5170,29
2012-11-20,07:35:00,3.5180,3.5180,3.5175,3.5180,22
2012-11-20,07:40:00,3.5185,3.5195,3.5185,3.5185,11
2012-11-20,07:45:00,3.5185,3.5210,3.5185,3.5210,23
2012-11-20,07:50:00,3.5215,3.5225,3.5195,3.5200,28
2012-11-20,07:55:00,3.5185,3.5185,3.5150,3.5150,114
2012-11-20,08:00:00,3.5150,3.5195,3.5135,3.5195,76
2012-11-20,08:05:00,3.5195,3.5210,3.5195,3.5200,21
2012-11-20,08:10:00,3.5200,3.5240,3.5195,3.5240,72
2012-11-20,08:15:00,3.5235,3.5235,3.5220,3.5225,14
2012-11-20,08:20:00,3.5205,3.5215,3.5205,3.5215,6
2012-11-20,08:25:00,3.5210,3.5215,3.5205,3.5215,17
2012-11-20,08:30:00,3.5210,3.5215,3.5200,3.5210,35
2012-11-20,08:35:00,3.5210,3.5215,3.5200,3.5215,32
2012-11-20,08:40:00,3.5210,3.5210,3.5190,3.5195,19
2012-11-20,08:45:00,3.5200,3.5205,3.5195,3.5200,16
2012-11-20,08:50:00,3.5205,3.5210,3.5205,3.5205,12
2012-11-20,08:55:00,3.5205,3.5210,3.5185,3.5190,167
2012-11-20,09:00:00,3.5200,3.5220,3.5175,3.5205,664
2012-11-20,09:05:00,3.5215,3.5220,3.5180,3.5190,327
2012-11-20,09:10:00,3.5195,3.5210,3.5190,3.5210,79
2012-11-20,09:15:00,3.5210,3.5210,3.5155,3.5165,244
2012-11-20,09:20:00,3.5165,3.5180,3.5160,3.5170,163
2012-11-20,09:25:00,3.5165,3.5180,3.5160,3.5180,123
2012-11-20,09:30:00,3.5180,3.5185,3.5170,3.5180,47
2012-11-20,09:35:00,3.5185,3.5190,3.5180,3.5180,39
2012-11-20,09:40:00,3.5190,3.5190,3.5165,3.5170,119
2012-11-20,09:45:00,3.5170,3.5175,3.5160,3.5170,43
2012-11-20,09:50:00,3.5170,3.5175,3.5160,3.5165,59
2012-11-20,09:55:00,3.5160,3.5165,3.5155,3.5160,56
2012-11-20,10:00:00,3.5155,3.5165,3.5145,3.5160,268
2012-11-20,10:05:00,3.5155,3.5165,3.5145,3.5165,108
2012-11-20,10:10:00,3.5165,3.5180,3.5165,3.5175,33
2012-11-20,10:15:00,3.5180,3.5195,3.5180,3.5190,62
2012-11-20,10:20:00,3.5190,3.5210,3.5190,3.5195,74
2012-11-20,10:25:00,3.5190,3.5205,3.5185,3.5205,25
2012-11-20,10:30:00,3.5200,3.5200,3.5180,3.5180,67
2012-11-20,10:35:00,3.5180,3.5180,3.5170,3.5175,29
2012-11-20,10:40:00,3.5175,3.5180,3.5170,3.5175,56
2012-11-20,10:45:00,3.5175,3.5175,3.5160,3.5170,63
2012-11-20,10:50:00,3.5180,3.5195,3.5170,3.5195,83
2012-11-20,10:55:00,3.5195,3.5195,3.5165,3.5175,44
2012-11-20,11:00:00,3.5175,3.5190,3.5170,3.5185,43
2012-11-20,11:05:00,3.5190,3.5215,3.5185,3.5210,206
2012-11-20,11:10:00,3.5210,3.5245,3.5210,3.5230,305
2012-11-20,11:15:00,3.5235,3.5240,3.5215,3.5215,74
2012-11-20,11:20:00,3.5220,3.5230,3.5210,3.5210,78
2012-11-20,11:25:00,3.5215,3.5240,3.5215,3.5235,53
2012-11-20,11:30:00,3.5235,3.5250,3.5235,3.5250,44
2012-11-20,11:35:00,3.5250,3.5270,3.5235,3.5270,122
2012-11-20,11:40:00,3.5270,3.5275,3.5265,3.5270,53
2012-11-20,11:45:00,3.5270,3.5275,3.5265,3.5265,36
2012-11-20,11:50:00,3.5260,3.5260,3.5250,3.5260,20
2012-11-20,11:55:00,3.5260,3.5260,3.5245,3.5245,47
2012-11-20,12:00:00,3.5245,3.5250,3.5235,3.5235,39
2012-11-20,12:05:00,3.5235,3.5240,3.5220,3.5220,52
2012-11-20,12:10:00,3.5225,3.5225,3.5215,3.5220,7
2012-11-20,12:15:00,3.5220,3.5225,3.5220,3.5225,2
2012-11-20,12:20:00,3.5230,3.5230,3.5215,3.5215,11
2012-11-20,12:25:00,3.5220,3.5235,3.5220,3.5230,98
2012-11-20,12:30:00,3.5230,3.5230,3.5215,3.5230,59
2012-11-20,12:35:00,3.5235,3.5235,3.5220,3.5230,15
2012-11-20,12:40:00,3.5235,3.5235,3.5215,3.5215,92
2012-11-20,12:45:00,3.5220,3.5220,3.5215,3.5220,7
2012-11-20,12:50:00,3.5215,3.5220,3.5210,3.5220,42
2012-11-20,12:55:00,3.5215,3.5220,3.5200,3.5205,93
2012-11-20,13:00:00,3.5205,3.5215,3.5205,3.5205,63
2012-11-20,13:05:00,3.5205,3.5205,3.5205,3.5205,25
2012-11-20,13:10:00,3.5200,3.5200,3.5200,3.5200,8
2012-11-20,13:15:00,3.5205,3.5205,3.5200,3.5200,15
2012-11-20,13:20:00,3.5205,3.5205,3.5200,3.5200,34
2012-11-20,13:25:00,3.5200,3.5200,3.5175,3.5190,64
2012-11-20,13:30:00,3.5190,3.5200,3.5185,3.5195,120
2012-11-20,13:35:00,3.5190,3.5200,3.5190,3.5190,80
2012-11-20,13:40:00,3.5190,3.5195,3.5180,3.5190,44
2012-11-20,13:45:00,3.5190,3.5190,3.5175,3.5175,82
2012-11-20,13:50:00,3.5175,3.5175,3.5170,3.5175,74
2012-11-20,13:55:00,3.5175,3.5200,3.5170,3.5195,131
2012-11-20,14:00:00,3.5190,3.5190,3.5180,3.5180,55
2012-11-20,14:05:00,3.5175,3.5175,3.5160,3.5170,147
2012-11-20,14:10:00,3.5175,3.5175,3.5155,3.5160,202
2012-11-20,14:15:00,3.5160,3.5160,3.5145,3.5150,85
2012-11-20,14:20:00,3.5145,3.5160,3.5140,3.5150,157
2012-11-20,14:25:00,3.5150,3.5160,3.5150,3.5155,17
2012-11-20,14:30:00,3.5160,3.5180,3.5160,3.5175,100
2012-11-20,14:35:00,3.5170,3.5170,3.5165,3.5165,45
2012-11-20,14:40:00,3.5160,3.5160,3.5155,3.5160,14
2012-11-20,14:45:00,3.5155,3.5155,3.5140,3.5150,58
2012-11-20,14:50:00,3.5145,3.5155,3.5140,3.5150,57
2012-11-20,14:55:00,3.5155,3.5160,3.5145,3.5145,112
2012-11-20,15:00:00,3.5150,3.5155,3.5140,3.5145,186
2012-11-20,15:05:00,3.5150,3.5200,3.5150,3.5195,173
2012-11-20,15:10:00,3.5190,3.5215,3.5180,3.5200,123
2012-11-20,15:15:00,3.5195,3.5195,3.5175,3.5175,79
2012-11-20,15:20:00,3.5170,3.5170,3.5145,3.5160,98
2012-11-20,15:25:00,3.5165,3.5165,3.5155,3.5160,56
2012-11-20,15:30:00,3.5165,3.5190,3.5160,3.5185,66
2012-11-20,15:35:00,3.5190,3.5195,3.5165,3.5170,36
2012-11-20,15:40:00,3.5165,3.5185,3.5145,3.5170,154
2012-11-20,15:45:00,3.5170,3.5175,3.5145,3.5155,112
2012-11-20,15:50:00,3.5150,3.5165,3.5145,3.5160,57
2012-11-20,15:55:00,3.5170,3.5190,3.5170,3.5185,153
2012-11-20,16:00:00,3.5185,3.5190,3.5125,3.5150,416
2012-11-20,16:05:00,3.5150,3.5175,3.5140,3.5170,127
2012-11-20,16:10:00,3.5170,3.5190,3.5155,3.5180,125
2012-11-20,16:15:00,3.5185,3.5270,3.5185,3.5260,400
2012-11-20,16:20:00,3.5255,3.5275,3.5250,3.5265,180
2012-11-20,16:25:00,3.5255,3.5260,3.5235,3.5235,177
2012-11-20,16:30:00,3.5235,3.5240,3.5195,3.5205,178
2012-11-20,16:35:00,3.5200,3.5225,3.5195,3.5215,97
2012-11-20,16:40:00,3.5215,3.5230,3.5205,3.5210,88
2012-11-20,16:45:00,3.5210,3.5230,3.5210,3.5220,56
2012-11-20,16:50:00,3.5220,3.5220,3.5165,3.5170,233
2012-11-20,16:55:00,3.5170,3.5175,3.5135,3.5145,103
2012-11-20,17:00:00,3.5140,3.5150,3.5125,3.5145,175
2012-11-20,17:05:00,3.5145,3.5165,3.5145,3.5165,63
2012-11-20,17:10:00,3.5160,3.5200,3.5150,3.5190,169
2012-11-20,17:15:00,3.5195,3.5205,3.5185,3.5195,50
2012-11-20,17:20:00,3.5195,3.5215,3.5195,3.5215,212
2012-11-20,17:25:00,3.5215,3.5220,3.5200,3.5210,106
2012-11-20,17:30:00,3.5210,3.5210,3.5185,3.5200,130
2012-11-20,17:35:00,3.5190,3.5210,3.5185,3.5205,57
2012-11-20,17:40:00,3.5205,3.5205,3.5180,3.5190,82
2012-11-20,17:45:00,3.5185,3.5195,3.5175,3.5175,103
2012-11-20,17:50:00,3.5170,3.5195,3.5170,3.5185,84
2012-11-20,17:55:00,3.5180,3.5185,3.5170,3.5170,34
2012-11-20,18:00:00,3.5165,3.5190,3.5165,3.5190,69
2012-11-20,18:05:00,3.5190,3.5200,3.5185,3.5185,71
2012-11-20,18:10:00,3.5180,3.5185,3.5150,3.5165,116
2012-11-20,18:15:00,3.5170,3.5180,3.5170,3.5180,93
2012-11-20,18:20:00,3.5185,3.5200,3.5180,3.5200,94
2012-11-20,18:25:00,3.5200,3.5210,3.5185,3.5190,68
2012-11-20,18:30:00,3.5190,3.5205,3.5185,3.5200,50
2012-11-20,18:35:00,3.5200,3.5210,3.5180,3.5200,87
2012-11-20,18:40:00,3.5200,3.5200,3.5180,3.5190,60
2012-11-20,18:45:00,3.5195,3.5215,3.5195,3.5205,68
2012-11-20,18:50:00,3.5205,3.5225,3.5205,3.5215,47
2012-11-20,18:55:00,3.5220,3.5225,3.5205,3.5205,46
2012-11-20,19:00:00,3.5210,3.5210,3.5175,3.5180,147
2012-11-20,19:05:00,3.5180,3.5185,3.5175,3.5175,50
2012-11-20,19:10:00,3.5175,3.5185,3.5165,3.5185,42
2012-11-20,19:15:00,3.5180,3.5190,3.5175,3.5175,28
2012-11-20,19:20:00,3.5180,3.5205,3.5180,3.5195,51
2012-11-20,19:25:00,3.5200,3.5210,3.5195,3.5205,68
2012-11-20,19:30:00,3.5210,3.5220,3.5195,3.5195,95
2012-11-20,19:35:00,3.5200,3.5210,3.5195,3.5200,48
2012-11-20,19:40:00,3.5205,3.5215,3.5200,3.5200,27
2012-11-20,19:45:00,3.5200,3.5210,3.5200,3.5205,28
2012-11-20,19:50:00,3.5210,3.5225,3.5205,3.5220,55
2012-11-20,19:55:00,3.5220,3.5220,3.5200,3.5205,92
2012-11-20,20:00:00,3.5205,3.5225,3.5200,3.5220,110
2012-11-20,20:05:00,3.5220,3.5240,3.5220,3.5230,140
2012-11-20,20:10:00,3.5225,3.5225,3.5215,3.5220,60
2012-11-20,20:15:00,3.5220,3.5230,3.5185,3.5195,137
2012-11-20,20:20:00,3.5190,3.5190,3.5150,3.5165,235
2012-11-20,20:25:00,3.5170,3.5190,3.5160,3.5185,95
2012-11-20,20:30:00,3.5180,3.5185,3.5135,3.5140,345
2012-11-20,20:35:00,3.5145,3.5155,3.5105,3.5135,299
2012-11-20,20:40:00,3.5140,3.5145,3.5090,3.5120,372
2012-11-20,20:45:00,3.5125,3.5125,3.5090,3.5125,143
2012-11-20,20:50:00,3.5120,3.5140,3.5120,3.5125,100
2012-11-20,20:55:00,3.5130,3.5130,3.5060,3.5075,291
2012-11-20,21:00:00,3.5070,3.5125,3.5070,3.5120,209
2012-11-20,21:05:00,3.5120,3.5130,3.5095,3.5100,254
2012-11-20,21:10:00,3.5105,3.5125,3.5075,3.5125,733
2012-11-20,21:15:00,3.5125,3.5160,3.5125,3.5150,457
2012-11-20,21:20:00,3.5155,3.5155,3.5130,3.5150,161
2012-11-20,21:25:00,3.5155,3.5170,3.5145,3.5155,178
2012-11-20,21:30:00,3.5155,3.5235,3.5155,3.5200,714
2012-11-20,21:35:00,3.5200,3.5220,3.5165,3.5200,358
2012-11-20,21:40:00,3.5200,3.5255,3.5200,3.5250,351
2012-11-20,21:45:00,3.5245,3.5275,3.5220,3.5230,475
2012-11-20,21:50:00,3.5230,3.5230,3.5190,3.5205,195
2012-11-20,21:55:00,3.5210,3.5225,3.5205,3.5220,195
2012-11-20,22:00:00,3.5225,3.5230,3.5165,3.5175,252
2012-11-20,22:05:00,3.5175,3.5185,3.5140,3.5160,266
2012-11-20,22:10:00,3.5160,3.5175,3.5160,3.5165,156
2012-11-20,22:15:00,3.5165,3.5175,3.5165,3.5175,57
2012-11-20,22:20:00,3.5165,3.5185,3.5165,3.5175,119
2012-11-20,22:25:00,3.5175,3.5215,3.5175,3.5195,235
2012-11-20,22:30:00,3.5195,3.5195,3.5160,3.5160,286
2012-11-20,22:35:00,3.5160,3.5200,3.5155,3.5190,185
2012-11-20,22:40:00,3.5185,3.5190,3.5145,3.5165,199
2012-11-20,22:45:00,3.5170,3.5185,3.5165,3.5185,96
2012-11-20,22:50:00,3.5185,3.5195,3.5170,3.5185,139
2012-11-20,22:55:00,3.5185,3.5220,3.5180,3.5220,446
2012-11-20,23:00:00,3.5220,3.5235,3.5205,3.5220,238
2012-11-20,23:05:00,3.5215,3.5240,3.5205,3.5210,290
2012-11-20,23:10:00,3.5215,3.5255,3.5210,3.5245,211
2012-11-20,23:15:00,3.5240,3.5255,3.5230,3.5245,348
2012-11-20,23:20:00,3.5250,3.5310,3.5240,3.5295,866
2012-11-20,23:25:00,3.5290,3.5295,3.5265,3.5275,421
2012-11-20,23:30:00,3.5275,3.5285,3.5260,3.5275,259
2012-11-20,23:35:00,3.5275,3.5285,3.5265,3.5270,204
2012-11-20,23:40:00,3.5270,3.5275,3.5240,3.5265,250
2012-11-20,23:45:00,3.5265,3.5330,3.5245,3.5315,325
2012-11-20,23:50:00,3.5315,3.5320,3.5275,3.5285,244
2012-11-20,23:55:00,3.5280,3.5285,3.5230,3.5265,503
2012-11-21,00:00:00,3.5270,3.5270,3.5225,3.5245,422
2012-11-21,00:05:00,3.5250,3.5260,3.5235,3.5245,192
2012-11-21,00:10:00,3.5245,3.5280,3.5240,3.5280,219
2012-11-21,00:15:00,3.5275,3.5300,3.5260,3.5285,236
2012-11-21,00:20:00,3.5285,3.5305,3.5265,3.5305,298
2012-11-21,00:25:00,3.5305,3.5340,3.5295,3.5330,532
2012-11-21,00:30:00,3.5330,3.5340,3.5325,3.5335,176
2012-11-21,00:35:00,3.5330,3.5335,3.5285,3.5310,206
2012-11-21,00:40:00,3.5310,3.5325,3.5300,3.5320,79
2012-11-21,00:45:00,3.5330,3.5345,3.5320,3.5320,111
2012-11-21,00:50:00,3.5325,3.5325,3.5295,3.5300,297
2012-11-21,00:55:00,3.5305,3.5310,3.5270,3.5275,234
2012-11-21,01:00:00,3.5275,3.5285,3.5235,3.5250,240
2012-11-21,01:05:00,3.5245,3.5245,3.5220,3.5225,217
2012-11-21,01:10:00,3.5220,3.5250,3.5200,3.5240,258
2012-11-21,01:15:00,3.5240,3.5240,3.5200,3.5210,297
2012-11-21,01:20:00,3.5205,3.5220,3.5160,3.5165,314
2012-11-21,01:25:00,3.5165,3.5170,3.5140,3.5140,315
2012-11-21,01:30:00,3.5140,3.5145,3.5085,3.5145,527
2012-11-21,01:35:00,3.5140,3.5165,3.5125,3.5140,187
2012-11-21,01:40:00,3.5135,3.5160,3.5130,3.5150,165
2012-11-21,01:45:00,3.5150,3.5170,3.5140,3.5170,274
2012-11-21,01:50:00,3.5165,3.5185,3.5150,3.5170,334
2012-11-21,01:55:00,3.5165,3.5185,3.5145,3.5170,507
2012-11-21,02:00:00,3.5170,3.5185,3.5125,3.5130,329
2012-11-21,02:05:00,3.5135,3.5145,3.5110,3.5120,142
2012-11-21,02:10:00,3.5115,3.5115,3.5035,3.5090,801
2012-11-21,02:15:00,3.5090,3.5125,3.5085,3.5110,100
2012-11-21,02:20:00,3.5105,3.5115,3.5095,3.5110,59
2012-11-21,02:25:00,3.5110,3.5115,3.5085,3.5090,151
2012-11-21,02:30:00,3.5090,3.5110,3.5085,3.5110,126
2012-11-21,02:35:00,3.5115,3.5130,3.5105,3.5120,221
2012-11-21,02:40:00,3.5120,3.5135,3.5115,3.5120,23
2012-11-21,02:45:00,3.5125,3.5155,3.5125,3.5145,113
2012-11-21,02:50:00,3.5150,3.5175,3.5145,3.5175,91
2012-11-21,02:55:00,3.5170,3.5170,3.5155,3.5155,54
2012-11-21,03:00:00,3.5155,3.5155,3.5145,3.5150,35
2012-11-21,03:05:00,3.5150,3.5160,3.5150,3.5160,36
2012-11-21,03:10:00,3.5160,3.5190,3.5160,3.5180,29
2012-11-21,03:15:00,3.5185,3.5215,3.5185,3.5195,88
2012-11-21,03:20:00,3.5195,3.5205,3.5190,3.5195,15
2012-11-21,03:25:00,3.5200,3.5220,3.5195,3.5215,59
2012-11-21,03:30:00,3.5210,3.5220,3.5205,3.5220,88
2012-11-21,03:35:00,3.5210,3.5210,3.5195,3.5200,37
2012-11-21,03:40:00,3.5205,3.5210,3.5195,3.5200,23
2012-11-21,03:45:00,3.5200,3.5225,3.5195,3.5205,71
2012-11-21,03:50:00,3.5215,3.5220,3.5215,3.5220,27
2012-11-21,03:55:00,3.5230,3.5230,3.5220,3.5225,6
2012-11-21,04:00:00,3.5230,3.5245,3.5230,3.5240,45
2012-11-21,04:05:00,3.5245,3.5260,3.5240,3.5255,26
2012-11-21,04:10:00,3.5255,3.5280,3.5245,3.5265,73
2012-11-21,04:15:00,3.5265,3.5270,3.5255,3.5255,23
2012-11-21,04:20:00,3.5255,3.5260,3.5245,3.5260,54
2012-11-21,04:25:00,3.5260,3.5270,3.5260,3.5270,9
2012-11-21,04:30:00,3.5275,3.5285,3.5275,3.5275,55
2012-11-21,04:35:00,3.5280,3.5285,3.5280,3.5285,14
2012-11-21,04:40:00,3.5280,3.5285,3.5280,3.5285,19
2012-11-21,04:45:00,3.5280,3.5285,3.5280,3.5280,18
2012-11-21,04:50:00,3.5280,3.5285,3.5275,3.5285,48
2012-11-21,04:55:00,3.5285,3.5300,3.5285,3.5300,98
2012-11-21,05:00:00,3.5295,3.5300,3.5295,3.5295,10
2012-11-21,05:05:00,3.5295,3.5295,3.5285,3.5285,11
2012-11-21,05:10:00,3.5285,3.5285,3.5280,3.5285,7
2012-11-21,05:15:00,3.5280,3.5280,3.5280,3.5280,2
2012-11-21,05:20:00,3.5280,3.5290,3.5280,3.5285,10
2012-11-21,05:25:00,3.5285,3.5290,3.5275,3.5275,19
2012-11-21,05:30:00,3.5275,3.5275,3.5270,3.5275,14
2012-11-21,05:35:00,3.5270,3.5285,3.5270,3.5280,6
2012-11-21,05:40:00,3.5285,3.5290,3.5285,3.5290,11
2012-11-21,05:45:00,3.5275,3.5290,3.5275,3.5290,6
2012-11-21,05:50:00,3.5290,3.5295,3.5280,3.5280,16
2012-11-21,05:55:00,3.5285,3.5285,3.5275,3.5280,5
2012-11-21,06:00:00,3.5280,3.5280,3.5265,3.5265,15
2012-11-21,06:05:00,3.5280,3.5280,3.5265,3.5265,9
2012-11-21,06:10:00,3.5270,3.5295,3.5265,3.5290,32
2012-11-21,07:00:00,3.5280,3.5290,3.5260,3.5290,41
2012-11-21,07:05:00,3.5280,3.5280,3.5270,3.5275,24
2012-11-21,07:10:00,3.5275,3.5275,3.5255,3.5255,33
2012-11-21,07:15:00,3.5260,3.5260,3.5260,3.5260,7
2012-11-21,07:20:00,3.5260,3.5260,3.5255,3.5255,6
2012-11-21,07:25:00,3.5270,3.5270,3.5255,3.5265,7
2012-11-21,07:30:00,3.5255,3.5255,3.5255,3.5255,1
2012-11-21,07:35:00,3.5255,3.5255,3.5255,3.5255,5
2012-11-21,07:40:00,3.5250,3.5250,3.5240,3.5240,5
2012-11-21,07:45:00,3.5245,3.5260,3.5240,3.5255,21
2012-11-21,07:50:00,3.5250,3.5265,3.5245,3.5260,32
2012-11-21,07:55:00,3.5255,3.5255,3.5235,3.5240,17
2012-11-21,08:00:00,3.5245,3.5245,3.5245,3.5245,5
2012-11-21,08:05:00,3.5240,3.5240,3.5225,3.5230,31
2012-11-21,08:10:00,3.5230,3.5240,3.5220,3.5240,29
2012-11-21,08:15:00,3.5245,3.5245,3.5230,3.5230,26
2012-11-21,08:20:00,3.5215,3.5245,3.5215,3.5245,25
2012-11-21,08:25:00,3.5245,3.5245,3.5240,3.5240,8
2012-11-21,08:30:00,3.5245,3.5255,3.5220,3.5220,42
2012-11-21,08:35:00,3.5230,3.5230,3.5210,3.5215,39
2012-11-21,08:40:00,3.5215,3.5225,3.5215,3.5225,5
2012-11-21,08:45:00,3.5230,3.5230,3.5230,3.5230,1
2012-11-21,08:50:00,3.5230,3.5235,3.5215,3.5225,124
2012-11-21,08:55:00,3.5220,3.5230,3.5210,3.5215,73
2012-11-21,09:00:00,3.5220,3.5235,3.5185,3.5210,240
2012-11-21,09:05:00,3.5215,3.5215,3.5185,3.5190,135
2012-11-21,09:10:00,3.5190,3.5195,3.5170,3.5175,109
2012-11-21,09:15:00,3.5175,3.5185,3.5165,3.5165,274
2012-11-21,09:20:00,3.5160,3.5170,3.5120,3.5135,284
2012-11-21,09:25:00,3.5135,3.5150,3.5125,3.5145,59
2012-11-21,09:30:00,3.5140,3.5165,3.5140,3.5155,90
2012-11-21,09:35:00,3.5160,3.5170,3.5155,3.5155,39
2012-11-21,09:40:00,3.5150,3.5155,3.5145,3.5155,28
2012-11-21,09:45:00,3.5150,3.5165,3.5150,3.5155,28
2012-11-21,09:50:00,3.5160,3.5160,3.5130,3.5130,62
2012-11-21,09:55:00,3.5130,3.5150,3.5130,3.5140,79
2012-11-21,10:00:00,3.5140,3.5150,3.5140,3.5145,29
2012-11-21,10:05:00,3.5150,3.5155,3.5150,3.5150,7
2012-11-21,10:10:00,3.5145,3.5145,3.5120,3.5130,53
2012-11-21,10:15:00,3.5135,3.5140,3.5130,3.5130,26
2012-11-21,10:20:00,3.5125,3.5135,3.5125,3.5130,14
2012-11-21,10:25:00,3.5125,3.5125,3.5110,3.5110,44
2012-11-21,10:30:00,3.5110,3.5125,3.5105,3.5115,56
2012-11-21,10:35:00,3.5110,3.5110,3.5045,3.5050,501
2012-11-21,10:40:00,3.5045,3.5075,3.5045,3.5065,101
2012-11-21,10:45:00,3.5060,3.5060,3.5025,3.5035,292
2012-11-21,10:50:00,3.5040,3.5050,3.5025,3.5050,171
2012-11-21,10:55:00,3.5050,3.5060,3.5040,3.5045,202
2012-11-21,11:00:00,3.5045,3.5050,3.5035,3.5035,66
2012-11-21,11:05:00,3.5045,3.5045,3.5030,3.5040,88
2012-11-21,11:10:00,3.5040,3.5040,3.4980,3.4985,372
2012-11-21,11:15:00,3.4980,3.4995,3.4975,3.4995,116
2012-11-21,11:20:00,3.4990,3.4990,3.4965,3.4965,127
2012-11-21,11:25:00,3.4965,3.5040,3.4955,3.5040,232
2012-11-21,11:30:00,3.5040,3.5090,3.4945,3.4950,388
2012-11-21,11:35:00,3.4950,3.4995,3.4945,3.4945,265
2012-11-21,11:40:00,3.4945,3.4955,3.4920,3.4950,252
2012-11-21,11:45:00,3.4950,3.4965,3.4950,3.4955,32
2012-11-21,11:50:00,3.4955,3.4965,3.4920,3.4940,97
2012-11-21,11:55:00,3.4930,3.4935,3.4900,3.4900,211
2012-11-21,12:00:00,3.4900,3.4905,3.4860,3.4875,302
2012-11-21,12:05:00,3.4880,3.4885,3.4880,3.4880,28
2012-11-21,12:10:00,3.4880,3.4895,3.4870,3.4890,179
2012-11-21,12:15:00,3.4895,3.4895,3.4850,3.4880,362
2012-11-21,12:20:00,3.4880,3.4900,3.4870,3.4900,57
2012-11-21,12:25:00,3.4895,3.4915,3.4885,3.4910,54
2012-11-21,12:30:00,3.4900,3.4920,3.4890,3.4920,134
2012-11-21,12:35:00,3.4920,3.4925,3.4900,3.4910,65
2012-11-21,12:40:00,3.4905,3.4920,3.4905,3.4920,22
2012-11-21,12:45:00,3.4915,3.4930,3.4915,3.4930,27
2012-11-21,12:50:00,3.4925,3.4925,3.4895,3.4895,33
2012-11-21,12:55:00,3.4890,3.4910,3.4890,3.4910,16
2012-11-21,13:00:00,3.4905,3.4905,3.4890,3.4895,57
2012-11-21,13:05:00,3.4895,3.4900,3.4890,3.4895,44
2012-11-21,13:10:00,3.4895,3.4910,3.4890,3.4910,98
2012-11-21,13:15:00,3.4905,3.4910,3.4875,3.4890,115
2012-11-21,13:20:00,3.4890,3.4905,3.4885,3.4905,48
2012-11-21,13:25:00,3.4885,3.4905,3.4880,3.4905,63
2012-11-21,13:30:00,3.4900,3.4935,3.4890,3.4925,184
2012-11-21,13:35:00,3.4930,3.4940,3.4925,3.4930,84
2012-11-21,13:40:00,3.4940,3.4940,3.4915,3.4915,91
2012-11-21,13:45:00,3.4920,3.4950,3.4920,3.4945,123
2012-11-21,13:50:00,3.4945,3.4970,3.4945,3.4965,202
2012-11-21,13:55:00,3.4960,3.4975,3.4950,3.4960,202
2012-11-21,14:00:00,3.4965,3.4970,3.4955,3.4965,91
2012-11-21,14:05:00,3.4965,3.4965,3.4955,3.4960,63
2012-11-21,14:10:00,3.4965,3.4970,3.4960,3.4970,100
2012-11-21,14:15:00,3.4970,3.4970,3.4955,3.4960,136
2012-11-21,14:20:00,3.4960,3.4965,3.4955,3.4965,55
2012-11-21,14:25:00,3.4960,3.4965,3.4950,3.4955,41
2012-11-21,14:30:00,3.4960,3.4965,3.4950,3.4955,86
2012-11-21,14:35:00,3.4960,3.4960,3.4940,3.4940,51
2012-11-21,14:40:00,3.4940,3.4945,3.4925,3.4925,87
2012-11-21,14:45:00,3.4930,3.4935,3.4910,3.4930,103
2012-11-21,14:50:00,3.4925,3.4945,3.4925,3.4940,86
2012-11-21,14:55:00,3.4935,3.4945,3.4880,3.4880,152
2012-11-21,15:00:00,3.4885,3.4895,3.4875,3.4880,147
2012-11-21,15:05:00,3.4875,3.4890,3.4870,3.4890,100
2012-11-21,15:10:00,3.4895,3.4915,3.4875,3.4875,110
2012-11-21,15:15:00,3.4880,3.4900,3.4870,3.4900,77
2012-11-21,15:20:00,3.4900,3.4900,3.4850,3.4860,111
2012-11-21,15:25:00,3.4870,3.4890,3.4865,3.4890,39
2012-11-21,15:30:00,3.4890,3.4905,3.4875,3.4905,110
2012-11-21,15:35:00,3.4910,3.4950,3.4910,3.4950,230
2012-11-21,15:40:00,3.4940,3.4940,3.4935,3.4935,169
2012-11-21,15:45:00,3.4935,3.4980,3.4935,3.4975,217
2012-11-21,15:50:00,3.4975,3.4975,3.4960,3.4970,65
2012-11-21,15:55:00,3.4970,3.5000,3.4970,3.4970,173
2012-11-21,16:00:00,3.4965,3.4975,3.4950,3.4960,156
2012-11-21,16:05:00,3.4960,3.4995,3.4935,3.4980,151
2012-11-21,16:10:00,3.4975,3.4985,3.4960,3.4980,123
2012-11-21,16:15:00,3.4975,3.4990,3.4955,3.4985,158
2012-11-21,16:20:00,3.4980,3.4990,3.4965,3.4975,54
2012-11-21,16:25:00,3.4970,3.4995,3.4960,3.4995,147
2012-11-21,16:30:00,3.4995,3.4995,3.4965,3.4975,94
2012-11-21,16:35:00,3.4970,3.5010,3.4970,3.5000,174
2012-11-21,16:40:00,3.5000,3.5005,3.4985,3.4985,76
2012-11-21,16:45:00,3.4990,3.4995,3.4980,3.4990,59
2012-11-21,16:50:00,3.4990,3.5025,3.4985,3.5025,134
2012-11-21,16:55:00,3.5025,3.5045,3.5015,3.5045,166
2012-11-21,17:00:00,3.5045,3.5070,3.5045,3.5060,300
2012-11-21,17:05:00,3.5055,3.5080,3.5055,3.5080,214
2012-11-21,17:10:00,3.5075,3.5075,3.5060,3.5065,52
2012-11-21,17:15:00,3.5065,3.5090,3.5065,3.5085,136
2012-11-21,17:20:00,3.5080,3.5120,3.5080,3.5100,393
2012-11-21,17:25:00,3.5105,3.5105,3.5070,3.5075,141
2012-11-21,17:30:00,3.5080,3.5090,3.5070,3.5070,65
2012-11-21,17:35:00,3.5065,3.5075,3.5055,3.5070,113
2012-11-21,17:40:00,3.5065,3.5070,3.5045,3.5045,83
2012-11-21,17:45:00,3.5050,3.5050,3.5040,3.5050,27
2012-11-21,17:50:00,3.5050,3.5060,3.5040,3.5055,78
2012-11-21,17:55:00,3.5055,3.5055,3.5005,3.5010,180
2012-11-21,18:00:00,3.5005,3.5030,3.5005,3.5025,93
2012-11-21,18:05:00,3.5020,3.5030,3.5005,3.5025,163
2012-11-21,18:10:00,3.5025,3.5025,3.4995,3.5010,88
2012-11-21,18:15:00,3.5010,3.5020,3.5000,3.5005,114
2012-11-21,18:20:00,3.5005,3.5005,3.4965,3.4970,548
2012-11-21,18:25:00,3.4970,3.4970,3.4955,3.4970,246
2012-11-21,18:30:00,3.4975,3.4985,3.4970,3.4970,92
2012-11-21,18:35:00,3.4975,3.4975,3.4965,3.4975,22
2012-11-21,18:40:00,3.4970,3.4985,3.4960,3.4980,226
2012-11-21,18:45:00,3.4980,3.4990,3.4975,3.4980,115
2012-11-21,18:50:00,3.4980,3.4995,3.4980,3.4995,61
2012-11-21,18:55:00,3.4990,3.5000,3.4980,3.4990,72
2012-11-21,19:00:00,3.4990,3.5010,3.4980,3.5010,77
2012-11-21,19:05:00,3.5010,3.5040,3.5010,3.5025,275
2012-11-21,19:10:00,3.5025,3.5040,3.5020,3.5035,199
2012-11-21,19:15:00,3.5040,3.5040,3.5025,3.5030,34
2012-11-21,19:20:00,3.5025,3.5040,3.5025,3.5035,38
2012-11-21,19:25:00,3.5040,3.5050,3.5030,3.5030,38
2012-11-21,19:30:00,3.5030,3.5050,3.5020,3.5045,77
2012-11-21,19:35:00,3.5040,3.5040,3.5025,3.5030,29
2012-11-21,19:40:00,3.5030,3.5040,3.5030,3.5040,20
2012-11-21,19:45:00,3.5045,3.5050,3.5040,3.5040,33
2012-11-21,19:50:00,3.5040,3.5065,3.5035,3.5060,60
2012-11-21,19:55:00,3.5060,3.5070,3.5045,3.5050,201
2012-11-21,20:00:00,3.5055,3.5070,3.5030,3.5030,121
2012-11-21,20:05:00,3.5025,3.5045,3.5020,3.5035,76
2012-11-21,20:10:00,3.5030,3.5030,3.5015,3.5025,33
2012-11-21,20:15:00,3.5030,3.5035,3.5005,3.5030,104
2012-11-21,20:20:00,3.5030,3.5035,3.5015,3.5030,33
2012-11-21,20:25:00,3.5030,3.5040,3.5020,3.5035,41
2012-11-21,20:30:00,3.5035,3.5040,3.5005,3.5025,184
2012-11-21,20:35:00,3.5025,3.5070,3.5020,3.5070,168
2012-11-21,20:40:00,3.5070,3.5120,3.5070,3.5115,415
2012-11-21,20:45:00,3.5110,3.5120,3.5085,3.5095,171
2012-11-21,20:50:00,3.5095,3.5105,3.5075,3.5085,141
2012-11-21,20:55:00,3.5095,3.5100,3.5090,3.5095,39
2012-11-21,21:00:00,3.5095,3.5105,3.5080,3.5090,145
2012-11-21,21:05:00,3.5095,3.5110,3.5090,3.5100,141
2012-11-21,21:10:00,3.5095,3.5130,3.5095,3.5125,256
2012-11-21,21:15:00,3.5125,3.5140,3.5120,3.5135,245
2012-11-21,21:20:00,3.5130,3.5135,3.5120,3.5130,55
2012-11-21,21:25:00,3.5135,3.5135,3.5120,3.5125,60
2012-11-21,21:30:00,3.5125,3.5135,3.5085,3.5110,185
2012-11-21,21:35:00,3.5105,3.5110,3.5090,3.5100,89
2012-11-21,21:40:00,3.5105,3.5110,3.5090,3.5100,100
2012-11-21,21:45:00,3.5095,3.5100,3.5040,3.5050,270
2012-11-21,21:50:00,3.5055,3.5070,3.5045,3.5060,277
2012-11-21,21:55:00,3.5065,3.5070,3.5060,3.5065,151
2012-11-21,22:00:00,3.5065,3.5070,3.5045,3.5055,263
2012-11-21,22:05:00,3.5055,3.5085,3.5045,3.5055,179
2012-11-21,22:10:00,3.5055,3.5060,3.5005,3.5020,334
2012-11-21,22:15:00,3.5015,3.5025,3.5005,3.5025,109
2012-11-21,22:20:00,3.5025,3.5030,3.5000,3.5020,278
2012-11-21,22:25:00,3.5010,3.5020,3.4975,3.4980,324
2012-11-21,22:30:00,3.4980,3.5010,3.4975,3.4995,432
2012-11-21,22:35:00,3.4995,3.5010,3.4980,3.4995,350
2012-11-21,22:40:00,3.5000,3.5005,3.4975,3.4985,293
2012-11-21,22:45:00,3.4980,3.5000,3.4970,3.4990,267
2012-11-21,22:50:00,3.4995,3.5015,3.4985,3.5000,112
2012-11-21,22:55:00,3.5000,3.5020,3.4995,3.5000,156
2012-11-21,23:00:00,3.5005,3.5015,3.4980,3.5000,240
2012-11-21,23:05:00,3.5000,3.5000,3.4935,3.4950,687
2012-11-21,23:10:00,3.4950,3.4950,3.4880,3.4895,1101
2012-11-21,23:15:00,3.4890,3.4905,3.4885,3.4895,366
2012-11-21,23:20:00,3.4895,3.4905,3.4780,3.4795,1693
2012-11-21,23:25:00,3.4795,3.4815,3.4765,3.4780,893
2012-11-21,23:30:00,3.4790,3.4790,3.4715,3.4785,1347
2012-11-21,23:35:00,3.4780,3.4840,3.4765,3.4830,607
2012-11-21,23:40:00,3.4825,3.4845,3.4780,3.4825,459
2012-11-21,23:45:00,3.4815,3.4860,3.4810,3.4845,307
2012-11-21,23:50:00,3.4850,3.4865,3.4810,3.4825,411
2012-11-21,23:55:00,3.4830,3.4845,3.4815,3.4825,229
2012-11-22,00:00:00,3.4825,3.4835,3.4815,3.4820,157
2012-11-22,00:05:00,3.4820,3.4850,3.4820,3.4845,245
2012-11-22,00:10:00,3.4845,3.4880,3.4845,3.4870,229
2012-11-22,00:15:00,3.4865,3.4885,3.4855,3.4885,205
2012-11-22,00:20:00,3.4875,3.4895,3.4865,3.4865,223
2012-11-22,00:25:00,3.4865,3.4880,3.4855,3.4875,144
2012-11-22,00:30:00,3.4875,3.4885,3.4825,3.4825,420
2012-11-22,00:35:00,3.4820,3.4825,3.4785,3.4810,259
2012-11-22,00:40:00,3.4815,3.4865,3.4805,3.4860,96
2012-11-22,00:45:00,3.4860,3.4860,3.4815,3.4820,78
2012-11-22,00:50:00,3.4820,3.4865,3.4800,3.4835,329
2012-11-22,00:55:00,3.4830,3.4855,3.4830,3.4840,163
2012-11-22,01:00:00,3.4845,3.4880,3.4840,3.4870,146
2012-11-22,01:05:00,3.4870,3.4885,3.4870,3.4880,112
2012-11-22,01:10:00,3.4880,3.4895,3.4880,3.4895,66
2012-11-22,01:15:00,3.4890,3.4905,3.4890,3.4890,114
2012-11-22,01:20:00,3.4895,3.4905,3.4890,3.4895,126
2012-11-22,01:25:00,3.4895,3.4930,3.4895,3.4915,159
2012-11-22,01:30:00,3.4920,3.4965,3.4910,3.4950,414
2012-11-22,01:35:00,3.4960,3.4970,3.4950,3.4955,154
2012-11-22,01:40:00,3.4955,3.4980,3.4950,3.4970,202
2012-11-22,01:45:00,3.4975,3.4980,3.4945,3.4945,181
2012-11-22,01:50:00,3.4950,3.4955,3.4930,3.4940,96
2012-11-22,01:55:00,3.4940,3.4970,3.4935,3.4965,382
2012-11-22,02:00:00,3.4960,3.5005,3.4960,3.4985,472
2012-11-22,02:05:00,3.4990,3.5000,3.4980,3.4995,135
2012-11-22,02:10:00,3.5000,3.5015,3.4980,3.4980,151
2012-11-22,02:15:00,3.4985,3.4990,3.4970,3.4985,98
2012-11-22,02:20:00,3.4995,3.5005,3.4980,3.5005,48
2012-11-22,02:25:00,3.5010,3.5010,3.4975,3.4985,73
2012-11-22,02:30:00,3.4995,3.5000,3.4990,3.4990,36
2012-11-22,02:35:00,3.4990,3.5005,3.4990,3.5000,58
2012-11-22,02:40:00,3.5000,3.5005,3.4990,3.5005,109
2012-11-22,02:45:00,3.5005,3.5020,3.5005,3.5005,57
2012-11-22,02:50:00,3.5010,3.5010,3.4995,3.5005,65
2012-11-22,02:55:00,3.5010,3.5010,3.4995,3.5005,38
2012-11-22,03:00:00,3.5005,3.5010,3.4995,3.5000,87
2012-11-22,03:05:00,3.5000,3.5020,3.5000,3.5020,42
2012-11-22,03:10:00,3.5015,3.5015,3.5005,3.5005,31
2012-11-22,03:15:00,3.5005,3.5005,3.4990,3.4990,16
2012-11-22,03:20:00,3.4995,3.5000,3.4970,3.4970,79
2012-11-22,03:25:00,3.4975,3.4980,3.4960,3.4970,81
2012-11-22,03:30:00,3.4975,3.4980,3.4970,3.4975,22
2012-11-22,03:35:00,3.4975,3.4980,3.4970,3.4980,15
2012-11-22,03:40:00,3.4975,3.4990,3.4975,3.4990,8
2012-11-22,03:45:00,3.4985,3.4985,3.4970,3.4980,6
2012-11-22,03:50:00,3.4980,3.4980,3.4975,3.4980,7
2012-11-22,03:55:00,3.4980,3.4985,3.4980,3.4985,38
2012-11-22,04:00:00,3.4985,3.4995,3.4975,3.4995,42
2012-11-22,04:05:00,3.4985,3.5000,3.4985,3.5000,17
2012-11-22,04:10:00,3.5000,3.5005,3.5000,3.5005,12
2012-11-22,04:15:00,3.5005,3.5020,3.5000,3.5020,32
2012-11-22,04:20:00,3.5015,3.5015,3.5000,3.5000,15
2012-11-22,04:25:00,3.4995,3.5010,3.4995,3.5010,11
2012-11-22,04:30:00,3.5005,3.5015,3.4960,3.5005,67
2012-11-22,04:35:00,3.5015,3.5025,3.5010,3.5020,21
2012-11-22,04:40:00,3.5020,3.5030,3.5020,3.5030,21
2012-11-22,04:45:00,3.5030,3.5035,3.5030,3.5035,24
2012-11-22,04:50:00,3.5035,3.5040,3.5025,3.5030,27
2012-11-22,04:55:00,3.5035,3.5040,3.5025,3.5035,52
2012-11-22,05:00:00,3.5035,3.5060,3.5030,3.5055,106
2012-11-22,05:05:00,3.5055,3.5070,3.5055,3.5055,82
2012-11-22,05:10:00,3.5050,3.5065,3.5050,3.5055,9
2012-11-22,05:15:00,3.5055,3.5075,3.5055,3.5075,16
2012-11-22,05:20:00,3.5075,3.5080,3.5075,3.5080,13
2012-11-22,05:25:00,3.5080,3.5080,3.5055,3.5070,16
2012-11-22,05:30:00,3.5065,3.5080,3.5065,3.5075,33
2012-11-22,05:35:00,3.5075,3.5075,3.5065,3.5075,9
2012-11-22,05:40:00,3.5065,3.5070,3.5065,3.5065,5
2012-11-22,05:45:00,3.5070,3.5075,3.5070,3.5070,16
2012-11-22,05:50:00,3.5070,3.5070,3.5070,3.5070,2
2012-11-22,05:55:00,3.5070,3.5080,3.5060,3.5070,17
2012-11-22,06:00:00,3.5070,3.5085,3.5065,3.5070,26
2012-11-22,06:05:00,3.5070,3.5085,3.5070,3.5075,16
2012-11-22,06:10:00,3.5085,3.5090,3.5075,3.5090,16
2012-11-22,07:00:00,3.5095,3.5105,3.5075,3.5085,53
2012-11-22,07:05:00,3.5075,3.5135,3.5070,3.5110,113
2012-11-22,07:10:00,3.5115,3.5170,3.5105,3.5150,218
2012-11-22,07:15:00,3.5155,3.5170,3.5145,3.5155,71
2012-11-22,07:20:00,3.5150,3.5155,3.5140,3.5140,26
2012-11-22,07:25:00,3.5140,3.5140,3.5115,3.5125,17
2012-11-22,07:30:00,3.5120,3.5150,3.5120,3.5140,42
2012-11-22,07:35:00,3.5140,3.5140,3.5130,3.5140,4
2012-11-22,07:40:00,3.5140,3.5140,3.5140,3.5140,1
2012-11-22,07:45:00,3.5135,3.5135,3.5125,3.5125,7
2012-11-22,07:50:00,3.5125,3.5125,3.5115,3.5115,15
2012-11-22,07:55:00,3.5120,3.5150,3.5120,3.5125,52
2012-11-22,08:00:00,3.5120,3.5130,3.5110,3.5110,20
2012-11-22,08:05:00,3.5125,3.5125,3.5115,3.5115,5
2012-11-22,08:10:00,3.5130,3.5130,3.5105,3.5110,18
2012-11-22,08:15:00,3.5120,3.5120,3.5095,3.5095,37
2012-11-22,08:20:00,3.5095,3.5105,3.5050,3.5105,100
2012-11-22,08:25:00,3.5105,3.5120,3.5100,3.5110,67
2012-11-22,08:30:00,3.5100,3.5110,3.5100,3.5110,24
2012-11-22,08:35:00,3.5105,3.5120,3.5105,3.5120,14
2012-11-22,08:40:00,3.5115,3.5115,3.5095,3.5095,12
2012-11-22,08:45:00,3.5095,3.5105,3.5095,3.5105,21
2012-11-22,08:50:00,3.5105,3.5125,3.5105,3.5125,16
2012-11-22,08:55:00,3.5120,3.5120,3.5055,3.5085,145
2012-11-22,09:00:00,3.5075,3.5095,3.5060,3.5065,293
2012-11-22,09:05:00,3.5065,3.5090,3.5060,3.5085,110
2012-11-22,09:10:00,3.5095,3.5110,3.5075,3.5085,172
2012-11-22,09:15:00,3.5085,3.5085,3.5070,3.5085,50
2012-11-22,09:20:00,3.5085,3.5090,3.5075,3.5080,63
2012-11-22,09:25:00,3.5075,3.5080,3.5045,3.5060,118
2012-11-22,09:30:00,3.5050,3.5050,3.5010,3.5045,155
2012-11-22,09:35:00,3.5045,3.5075,3.5030,3.5065,192
2012-11-22,09:40:00,3.5070,3.5080,3.5060,3.5065,204
2012-11-22,09:45:00,3.5065,3.5130,3.5065,3.5120,537
2012-11-22,09:50:00,3.5120,3.5125,3.5100,3.5100,109
2012-11-22,09:55:00,3.5100,3.5100,3.5075,3.5075,53
2012-11-22,10:00:00,3.5080,3.5105,3.5080,3.5100,46
2012-11-22,10:05:00,3.5100,3.5105,3.5075,3.5080,59
2012-11-22,10:10:00,3.5085,3.5085,3.5075,3.5080,58
2012-11-22,10:15:00,3.5085,3.5095,3.5080,3.5085,15
2012-11-22,10:20:00,3.5085,3.5090,3.5085,3.5090,23
2012-11-22,10:25:00,3.5085,3.5085,3.5085,3.5085,2
2012-11-22,10:30:00,3.5085,3.5085,3.5075,3.5085,22
2012-11-22,10:35:00,3.5090,3.5090,3.5080,3.5080,12
2012-11-22,10:40:00,3.5080,3.5095,3.5080,3.5085,34
2012-11-22,10:45:00,3.5095,3.5095,3.5085,3.5090,21
2012-11-22,10:50:00,3.5095,3.5110,3.5095,3.5110,38
2012-11-22,10:55:00,3.5115,3.5115,3.5095,3.5100,51
2012-11-22,11:00:00,3.5105,3.5110,3.5085,3.5085,53
2012-11-22,11:05:00,3.5080,3.5085,3.5055,3.5060,80
2012-11-22,11:10:00,3.5070,3.5080,3.5065,3.5065,25
2012-11-22,11:15:00,3.5070,3.5080,3.5065,3.5080,15
2012-11-22,11:20:00,3.5075,3.5080,3.5070,3.5075,37
2012-11-22,11:25:00,3.5080,3.5085,3.5065,3.5065,63
2012-11-22,11:30:00,3.5060,3.5070,3.5060,3.5065,19
2012-11-22,11:35:00,3.5060,3.5080,3.5060,3.5070,45
2012-11-22,11:40:00,3.5075,3.5075,3.5070,3.5070,25
2012-11-22,11:45:00,3.5070,3.5080,3.5065,3.5065,20
2012-11-22,11:50:00,3.5070,3.5070,3.5070,3.5070,1
2012-11-22,11:55:00,3.5070,3.5070,3.5065,3.5065,6
2012-11-22,12:00:00,3.5070,3.5075,3.5070,3.5075,18
2012-11-22,12:05:00,3.5075,3.5075,3.5065,3.5075,11
2012-11-22,12:10:00,3.5070,3.5080,3.5070,3.5070,17
2012-11-22,12:15:00,3.5065,3.5065,3.5065,3.5065,16
2012-11-22,12:20:00,3.5060,3.5060,3.5045,3.5055,20
2012-11-22,12:25:00,3.5050,3.5060,3.5050,3.5060,7
2012-11-22,12:30:00,3.5050,3.5085,3.5050,3.5085,27
2012-11-22,12:35:00,3.5075,3.5080,3.5060,3.5060,20
2012-11-22,12:40:00,3.5065,3.5080,3.5065,3.5080,9
2012-11-22,12:45:00,3.5085,3.5095,3.5085,3.5095,2
2012-11-22,12:50:00,3.5085,3.5085,3.5070,3.5070,6
2012-11-22,12:55:00,3.5070,3.5070,3.5060,3.5060,17
2012-11-22,13:00:00,3.5080,3.5095,3.5070,3.5090,40
2012-11-22,13:05:00,3.5080,3.5080,3.5070,3.5070,2
2012-11-22,13:10:00,3.5070,3.5075,3.5065,3.5075,11
2012-11-22,13:15:00,3.5075,3.5085,3.5070,3.5085,10
2012-11-22,13:20:00,3.5090,3.5090,3.5090,3.5090,12
2012-11-22,13:25:00,3.5095,3.5105,3.5090,3.5090,29
2012-11-22,13:30:00,3.5095,3.5095,3.5065,3.5075,72
2012-11-22,13:35:00,3.5075,3.5090,3.5075,3.5075,40
2012-11-22,13:40:00,3.5075,3.5080,3.5070,3.5070,30
2012-11-22,13:45:00,3.5070,3.5070,3.5070,3.5070,11
2012-11-22,13:50:00,3.5080,3.5080,3.5075,3.5080,33
2012-11-22,13:55:00,3.5070,3.5075,3.5070,3.5070,6
2012-11-22,14:00:00,3.5070,3.5070,3.5050,3.5055,115
2012-11-22,14:05:00,3.5055,3.5060,3.5045,3.5055,93
2012-11-22,14:10:00,3.5055,3.5060,3.5045,3.5055,48
2012-11-22,14:15:00,3.5050,3.5055,3.5050,3.5055,21
2012-11-22,14:20:00,3.5060,3.5075,3.5060,3.5070,54
2012-11-22,14:25:00,3.5065,3.5065,3.5050,3.5050,32
2012-11-22,14:30:00,3.5045,3.5045,3.5045,3.5045,29
2012-11-22,14:35:00,3.5055,3.5055,3.5040,3.5040,24
2012-11-22,14:40:00,3.5040,3.5040,3.5030,3.5040,79
2012-11-22,14:45:00,3.5040,3.5050,3.5040,3.5045,30
2012-11-22,14:50:00,3.5045,3.5055,3.5045,3.5045,36
2012-11-22,14:55:00,3.5050,3.5065,3.5050,3.5055,40
2012-11-22,15:00:00,3.5055,3.5085,3.5055,3.5085,113
2012-11-22,15:05:00,3.5085,3.5095,3.5080,3.5090,31
2012-11-22,15:10:00,3.5085,3.5110,3.5080,3.5105,60
2012-11-22,15:15:00,3.5105,3.5105,3.5095,3.5095,55
2012-11-22,15:20:00,3.5095,3.5105,3.5095,3.5105,27
2012-11-22,15:25:00,3.5105,3.5105,3.5095,3.5095,40
2012-11-22,15:30:00,3.5095,3.5100,3.5075,3.5090,32
2012-11-22,15:35:00,3.5095,3.5105,3.5090,3.5095,27
2012-11-22,15:40:00,3.5090,3.5110,3.5085,3.5105,13
2012-11-22,15:45:00,3.5095,3.5100,3.5080,3.5085,33
2012-11-22,15:50:00,3.5085,3.5085,3.5070,3.5075,40
2012-11-22,15:55:00,3.5070,3.5090,3.5065,3.5065,63
2012-11-22,16:00:00,3.5070,3.5070,3.5025,3.5045,106
2012-11-22,16:05:00,3.5055,3.5060,3.5035,3.5045,24
2012-11-22,16:10:00,3.5040,3.5075,3.5040,3.5060,51
2012-11-22,16:15:00,3.5070,3.5080,3.5060,3.5075,25
2012-11-22,16:20:00,3.5070,3.5075,3.5060,3.5065,28
2012-11-22,16:25:00,3.5065,3.5070,3.5060,3.5065,23
2012-11-22,16:30:00,3.5060,3.5080,3.5055,3.5070,72
2012-11-22,16:35:00,3.5060,3.5090,3.5055,3.5085,52
2012-11-22,16:40:00,3.5080,3.5090,3.5075,3.5080,76
2012-11-22,16:45:00,3.5075,3.5140,3.5075,3.5140,308
2012-11-22,16:50:00,3.5140,3.5145,3.5125,3.5130,142
2012-11-22,16:55:00,3.5125,3.5130,3.5120,3.5125,25
2012-11-22,17:00:00,3.5130,3.5145,3.5110,3.5135,132
2012-11-22,17:05:00,3.5130,3.5135,3.5110,3.5115,62
2012-11-22,17:10:00,3.5110,3.5115,3.5090,3.5090,41
2012-11-22,17:15:00,3.5085,3.5085,3.5070,3.5075,62
2012-11-22,17:20:00,3.5075,3.5095,3.5075,3.5080,128
2012-11-22,17:25:00,3.5080,3.5095,3.5065,3.5095,103
2012-11-22,17:30:00,3.5080,3.5090,3.5080,3.5090,48
2012-11-22,17:35:00,3.5100,3.5100,3.5085,3.5095,36
2012-11-22,17:40:00,3.5095,3.5115,3.5095,3.5095,105
2012-11-22,17:45:00,3.5095,3.5100,3.5085,3.5095,35
2012-11-22,17:50:00,3.5095,3.5115,3.5095,3.5110,44
2012-11-22,17:55:00,3.5110,3.5110,3.5100,3.5105,55
2012-11-22,18:00:00,3.5100,3.5125,3.5100,3.5125,67
2012-11-22,18:05:00,3.5125,3.5125,3.5110,3.5115,28
2012-11-22,18:10:00,3.5115,3.5115,3.5105,3.5105,35
2012-11-22,18:15:00,3.5105,3.5115,3.5100,3.5105,70
2012-11-22,18:20:00,3.5105,3.5115,3.5100,3.5110,61
2012-11-22,18:25:00,3.5110,3.5135,3.5110,3.5135,93
2012-11-22,18:30:00,3.5130,3.5145,3.5130,3.5135,38
2012-11-22,18:35:00,3.5135,3.5155,3.5125,3.5130,108
2012-11-22,18:40:00,3.5125,3.5140,3.5125,3.5130,33
2012-11-22,18:45:00,3.5130,3.5140,3.5130,3.5135,26
2012-11-22,18:50:00,3.5130,3.5130,3.5120,3.5125,12
2012-11-22,18:55:00,3.5130,3.5135,3.5120,3.5130,25
2012-11-22,19:00:00,3.5130,3.5140,3.5125,3.5130,45
2012-11-22,19:05:00,3.5125,3.5130,3.5125,3.5130,28
2012-11-22,19:10:00,3.5125,3.5125,3.5100,3.5100,28
2012-11-22,19:15:00,3.5105,3.5120,3.5105,3.5120,30
2012-11-22,19:20:00,3.5125,3.5130,3.5120,3.5130,36
2012-11-22,19:25:00,3.5135,3.5145,3.5125,3.5135,43
2012-11-22,19:30:00,3.5135,3.5145,3.5135,3.5140,14
2012-11-22,19:35:00,3.5135,3.5140,3.5130,3.5135,10
2012-11-22,19:40:00,3.5140,3.5140,3.5130,3.5130,60
2012-11-22,19:45:00,3.5130,3.5135,3.5120,3.5135,18
2012-11-22,19:50:00,3.5140,3.5150,3.5130,3.5130,35
2012-11-22,19:55:00,3.5130,3.5145,3.5130,3.5140,46
2012-11-22,20:00:00,3.5140,3.5145,3.5115,3.5125,78
2012-11-22,20:05:00,3.5125,3.5135,3.5110,3.5110,99
2012-11-22,20:10:00,3.5115,3.5130,3.5115,3.5120,42
2012-11-22,20:15:00,3.5120,3.5130,3.5115,3.5120,137
2012-11-22,20:20:00,3.5120,3.5130,3.5115,3.5125,70
2012-11-22,20:25:00,3.5120,3.5120,3.5105,3.5105,138
2012-11-22,20:30:00,3.5105,3.5120,3.5100,3.5105,117
2012-11-22,20:35:00,3.5100,3.5100,3.5075,3.5075,137
2012-11-22,20:40:00,3.5080,3.5085,3.5070,3.5070,89
2012-11-22,20:45:00,3.5060,3.5090,3.5060,3.5090,82
2012-11-22,20:50:00,3.5090,3.5095,3.5085,3.5085,18
2012-11-22,20:55:00,3.5085,3.5105,3.5085,3.5105,123
2012-11-22,21:00:00,3.5110,3.5120,3.5095,3.5100,66
2012-11-22,21:05:00,3.5105,3.5105,3.5090,3.5090,36
2012-11-22,21:10:00,3.5100,3.5105,3.5085,3.5105,79
2012-11-22,21:15:00,3.5105,3.5115,3.5105,3.5115,92
2012-11-22,21:20:00,3.5105,3.5115,3.5095,3.5110,31
2012-11-22,21:25:00,3.5105,3.5110,3.5105,3.5110,65
2012-11-22,21:30:00,3.5105,3.5105,3.5090,3.5090,70
2012-11-22,21:35:00,3.5085,3.5085,3.5080,3.5080,14
2012-11-22,21:40:00,3.5085,3.5100,3.5085,3.5095,33
2012-11-22,21:45:00,3.5095,3.5100,3.5090,3.5090,41
2012-11-22,21:50:00,3.5095,3.5105,3.5095,3.5100,27
2012-11-22,21:55:00,3.5095,3.5100,3.5090,3.5090,18
2012-11-22,22:00:00,3.5090,3.5105,3.5085,3.5100,93
2012-11-22,22:05:00,3.5100,3.5100,3.5085,3.5090,24
2012-11-22,22:10:00,3.5095,3.5105,3.5090,3.5095,24
2012-11-22,22:15:00,3.5095,3.5095,3.5085,3.5085,10
2012-11-22,22:20:00,3.5085,3.5085,3.5080,3.5085,16
2012-11-22,22:25:00,3.5090,3.5090,3.5080,3.5080,29
2012-11-22,22:30:00,3.5080,3.5080,3.5065,3.5080,37
2012-11-22,22:35:00,3.5080,3.5080,3.5075,3.5075,13
2012-11-22,22:40:00,3.5070,3.5080,3.5070,3.5080,4
2012-11-22,22:45:00,3.5080,3.5090,3.5080,3.5080,16
2012-11-22,22:50:00,3.5085,3.5095,3.5085,3.5095,69
2012-11-22,22:55:00,3.5095,3.5110,3.5095,3.5110,37
2012-11-22,23:00:00,3.5110,3.5115,3.5105,3.5115,44
2012-11-22,23:05:00,3.5120,3.5125,3.5115,3.5115,84
2012-11-22,23:10:00,3.5115,3.5115,3.5110,3.5110,9
2012-11-22,23:15:00,3.5115,3.5115,3.5100,3.5105,41
2012-11-22,23:20:00,3.5105,3.5110,3.5100,3.5105,13
2012-11-22,23:25:00,3.5105,3.5115,3.5105,3.5110,21
2012-11-22,23:30:00,3.5100,3.5100,3.5095,3.5100,15
2012-11-22,23:35:00,3.5100,3.5100,3.5100,3.5100,13
2012-11-22,23:40:00,3.5100,3.5100,3.5095,3.5095,11
2012-11-22,23:45:00,3.5095,3.5100,3.5095,3.5100,20
2012-11-22,23:50:00,3.5100,3.5105,3.5100,3.5105,6
2012-11-22,23:55:00,3.5105,3.5115,3.5095,3.5095,29
2012-11-23,00:00:00,3.5105,3.5105,3.5090,3.5100,35
2012-11-23,00:05:00,3.5090,3.5090,3.5075,3.5090,24
2012-11-23,00:15:00,3.5085,3.5090,3.5070,3.5075,46
2012-11-23,00:20:00,3.5075,3.5075,3.5070,3.5075,12
2012-11-23,00:25:00,3.5075,3.5075,3.5035,3.5040,105
2012-11-23,00:30:00,3.5040,3.5040,3.5015,3.5025,53
2012-11-23,00:35:00,3.5020,3.5020,3.5005,3.5005,74
2012-11-23,00:40:00,3.5010,3.5010,3.4995,3.5000,34
2012-11-23,00:45:00,3.5000,3.5000,3.4990,3.4990,37
2012-11-23,00:50:00,3.4990,3.5015,3.4990,3.5015,23
2012-11-23,00:55:00,3.5010,3.5015,3.5000,3.5005,27
2012-11-23,01:00:00,3.5005,3.5005,3.4970,3.5005,59
2012-11-23,01:05:00,3.5005,3.5015,3.5005,3.5015,13
2012-11-23,01:10:00,3.5020,3.5020,3.5010,3.5020,9
2012-11-23,01:15:00,3.5025,3.5030,3.5020,3.5030,26
2012-11-23,01:20:00,3.5015,3.5015,3.5015,3.5015,2
2012-11-23,01:25:00,3.5030,3.5050,3.5030,3.5040,40
2012-11-23,01:30:00,3.5035,3.5040,3.5030,3.5030,8
2012-11-23,01:35:00,3.5030,3.5030,3.5015,3.5015,3
2012-11-23,01:40:00,3.5015,3.5015,3.5015,3.5015,1
2012-11-23,01:45:00,3.5020,3.5020,3.5020,3.5020,2
2012-11-23,01:50:00,3.5015,3.5015,3.5010,3.5010,3
2012-11-23,01:55:00,3.5005,3.5005,3.5005,3.5005,1
2012-11-23,02:00:00,3.5005,3.5005,3.4985,3.5000,37
2012-11-23,02:05:00,3.4995,3.5015,3.4995,3.5015,23
2012-11-23,02:10:00,3.5010,3.5010,3.5005,3.5005,5
2012-11-23,07:00:00,3.5060,3.5085,3.4985,3.5000,39
2012-11-23,07:05:00,3.5015,3.5015,3.5015,3.5015,1
2012-11-23,07:10:00,3.5030,3.5030,3.5025,3.5025,5
2012-11-23,07:15:00,3.5030,3.5030,3.5020,3.5020,3
2012-11-23,07:30:00,3.5020,3.5020,3.5000,3.5005,36
2012-11-23,07:35:00,3.5000,3.5000,3.5000,3.5000,1
2012-11-23,07:40:00,3.5020,3.5040,3.5020,3.5040,10
2012-11-23,07:45:00,3.5015,3.5015,3.5015,3.5015,1
2012-11-23,07:55:00,3.5005,3.5005,3.5000,3.5000,3
2012-11-23,08:00:00,3.5020,3.5065,3.5015,3.5020,34
2012-11-23,08:05:00,3.5030,3.5035,3.5030,3.5035,2
2012-11-23,08:10:00,3.5035,3.5035,3.5025,3.5025,5
2012-11-23,08:15:00,3.5025,3.5040,3.5020,3.5040,15
2012-11-23,08:25:00,3.5040,3.5045,3.5040,3.5045,2
2012-11-23,08:30:00,3.5045,3.5045,3.5045,3.5045,1
2012-11-23,08:35:00,3.5050,3.5050,3.5050,3.5050,3
2012-11-23,08:40:00,3.5050,3.5050,3.5050,3.5050,1
2012-11-23,08:45:00,3.5055,3.5055,3.5045,3.5050,6
2012-11-23,08:50:00,3.5060,3.5065,3.5055,3.5065,11
2012-11-23,08:55:00,3.5065,3.5085,3.5055,3.5065,66
2012-11-23,09:00:00,3.5065,3.5065,3.4970,3.4975,131
2012-11-23,09:05:00,3.4970,3.4985,3.4950,3.4985,201
2012-11-23,09:10:00,3.4975,3.4980,3.4970,3.4980,21
2012-11-23,09:15:00,3.4970,3.4980,3.4965,3.4980,18
2012-11-23,09:20:00,3.4975,3.4975,3.4970,3.4970,9
2012-11-23,09:25:00,3.4975,3.5000,3.4975,3.5000,49
2012-11-23,09:30:00,3.5000,3.5005,3.4970,3.4980,32
2012-11-23,09:35:00,3.4980,3.4980,3.4975,3.4980,9
2012-11-23,09:40:00,3.4985,3.4990,3.4975,3.4975,12
2012-11-23,09:45:00,3.4970,3.4980,3.4970,3.4970,25
2012-11-23,09:50:00,3.4970,3.4970,3.4885,3.4910,648
2012-11-23,09:55:00,3.4915,3.4925,3.4900,3.4925,172
2012-11-23,10:00:00,3.4920,3.4935,3.4900,3.4930,135
2012-11-23,10:05:00,3.4925,3.4930,3.4915,3.4925,71
2012-11-23,10:10:00,3.4920,3.4930,3.4915,3.4920,43
2012-11-23,10:15:00,3.4920,3.4935,3.4915,3.4935,57
2012-11-23,10:20:00,3.4925,3.4940,3.4925,3.4940,38
2012-11-23,10:25:00,3.4935,3.4935,3.4905,3.4920,29
2012-11-23,10:30:00,3.4915,3.4915,3.4830,3.4830,147
2012-11-23,10:35:00,3.4840,3.4860,3.4820,3.4855,163
2012-11-23,10:40:00,3.4855,3.4860,3.4810,3.4840,161
2012-11-23,10:45:00,3.4840,3.4840,3.4825,3.4835,56
2012-11-23,10:50:00,3.4835,3.4835,3.4810,3.4830,69
2012-11-23,10:55:00,3.4845,3.4850,3.4840,3.4840,20
2012-11-23,11:00:00,3.4835,3.4840,3.4825,3.4830,19
2012-11-23,11:05:00,3.4825,3.4830,3.4805,3.4830,56
2012-11-23,11:10:00,3.4835,3.4850,3.4815,3.4845,92
2012-11-23,11:15:00,3.4850,3.4860,3.4840,3.4850,94
2012-11-23,11:20:00,3.4850,3.4865,3.4850,3.4865,63
2012-11-23,11:25:00,3.4865,3.4880,3.4860,3.4875,47
2012-11-23,11:30:00,3.4875,3.4885,3.4865,3.4865,40
2012-11-23,11:35:00,3.4865,3.4870,3.4865,3.4870,24
2012-11-23,11:40:00,3.4870,3.4875,3.4870,3.4870,10
2012-11-23,11:45:00,3.4875,3.4880,3.4865,3.4865,10
2012-11-23,11:50:00,3.4880,3.4880,3.4870,3.4870,7
2012-11-23,11:55:00,3.4870,3.4870,3.4870,3.4870,5
2012-11-23,12:00:00,3.4865,3.4875,3.4865,3.4875,24
2012-11-23,12:05:00,3.4870,3.4875,3.4870,3.4875,5
2012-11-23,12:15:00,3.4865,3.4865,3.4865,3.4865,1
2012-11-23,12:20:00,3.4870,3.4875,3.4870,3.4875,16
2012-11-23,12:25:00,3.4870,3.4875,3.4870,3.4875,10
2012-11-23,12:30:00,3.4875,3.4885,3.4875,3.4875,107
2012-11-23,12:35:00,3.4875,3.4885,3.4870,3.4885,35
2012-11-23,12:40:00,3.4885,3.4890,3.4875,3.4890,46
2012-11-23,12:45:00,3.4885,3.4905,3.4885,3.4900,37
2012-11-23,12:50:00,3.4900,3.4905,3.4895,3.4900,24
2012-11-23,12:55:00,3.4895,3.4900,3.4880,3.4880,41
2012-11-23,13:00:00,3.4885,3.4885,3.4880,3.4885,21
2012-11-23,13:05:00,3.4885,3.4885,3.4880,3.4880,7
2012-11-23,13:10:00,3.4880,3.4885,3.4880,3.4885,4
2012-11-23,13:15:00,3.4885,3.4885,3.4880,3.4880,4
2012-11-23,13:20:00,3.4880,3.4880,3.4880,3.4880,5
2012-11-23,13:25:00,3.4880,3.4880,3.4870,3.4880,13
2012-11-23,13:30:00,3.4875,3.4875,3.4860,3.4860,48
2012-11-23,13:35:00,3.4855,3.4860,3.4850,3.4860,29
2012-11-23,13:40:00,3.4855,3.4855,3.4825,3.4850,108
2012-11-23,13:45:00,3.4855,3.4880,3.4850,3.4865,73
2012-11-23,13:50:00,3.4870,3.4875,3.4845,3.4870,62
2012-11-23,13:55:00,3.4865,3.4880,3.4865,3.4875,36
2012-11-23,14:00:00,3.4875,3.4960,3.4875,3.4940,308
2012-11-23,14:05:00,3.4940,3.4945,3.4915,3.4915,59
2012-11-23,14:10:00,3.4915,3.4930,3.4910,3.4930,39
2012-11-23,14:15:00,3.4935,3.4955,3.4935,3.4940,26
2012-11-23,14:20:00,3.4945,3.4950,3.4930,3.4935,81
2012-11-23,14:25:00,3.4935,3.4940,3.4925,3.4930,35
2012-11-23,14:30:00,3.4925,3.4945,3.4925,3.4940,35
2012-11-23,14:35:00,3.4945,3.4945,3.4925,3.4925,65
2012-11-23,14:40:00,3.4930,3.4940,3.4930,3.4930,54
2012-11-23,14:45:00,3.4925,3.4995,3.4925,3.4985,253
2012-11-23,14:50:00,3.4990,3.5060,3.4965,3.5055,409
2012-11-23,14:55:00,3.5060,3.5080,3.5045,3.5055,330
2012-11-23,15:00:00,3.5060,3.5060,3.5040,3.5045,75
2012-11-23,15:05:00,3.5040,3.5065,3.5035,3.5060,117
2012-11-23,15:10:00,3.5060,3.5065,3.5050,3.5050,49
2012-11-23,15:15:00,3.5045,3.5050,3.5035,3.5050,43
2012-11-23,15:20:00,3.5055,3.5085,3.5055,3.5085,85
2012-11-23,15:25:00,3.5090,3.5095,3.5070,3.5080,48
2012-11-23,15:30:00,3.5085,3.5115,3.5085,3.5085,172
2012-11-23,15:35:00,3.5090,3.5115,3.5075,3.5115,74
2012-11-23,15:40:00,3.5105,3.5110,3.5060,3.5060,56
2012-11-23,15:45:00,3.5055,3.5060,3.5050,3.5055,44
2012-11-23,15:50:00,3.5055,3.5065,3.5050,3.5050,25
2012-11-23,15:55:00,3.5055,3.5065,3.5050,3.5050,28
2012-11-23,16:00:00,3.5045,3.5060,3.5045,3.5060,50
2012-11-23,16:05:00,3.5050,3.5050,3.5020,3.5035,107
2012-11-23,16:10:00,3.5030,3.5040,3.5030,3.5040,23
2012-11-23,16:15:00,3.5040,3.5065,3.5025,3.5065,142
2012-11-23,16:20:00,3.5070,3.5070,3.5050,3.5060,40
2012-11-23,16:25:00,3.5055,3.5055,3.5025,3.5025,75
2012-11-23,16:30:00,3.5025,3.5025,3.4985,3.4985,162
2012-11-23,16:35:00,3.4980,3.4980,3.4950,3.4960,191
2012-11-23,16:40:00,3.4960,3.4980,3.4960,3.4975,53
2012-11-23,16:45:00,3.4975,3.5000,3.4960,3.4970,88
2012-11-23,16:50:00,3.4965,3.4985,3.4960,3.4960,88
2012-11-23,16:55:00,3.4960,3.4960,3.4910,3.4945,190
2012-11-23,17:00:00,3.4935,3.4970,3.4920,3.4960,213
2012-11-23,17:05:00,3.4955,3.4995,3.4955,3.4980,101
2012-11-23,17:10:00,3.4980,3.4980,3.4950,3.4955,62
2012-11-23,17:15:00,3.4950,3.4950,3.4875,3.4885,376
2012-11-23,17:20:00,3.4880,3.4915,3.4880,3.4915,118
2012-11-23,17:25:00,3.4915,3.4945,3.4900,3.4930,147
2012-11-23,17:30:00,3.4930,3.4935,3.4925,3.4935,38
2012-11-23,17:35:00,3.4930,3.4960,3.4930,3.4930,111
2012-11-23,17:40:00,3.4935,3.4960,3.4925,3.4950,103
2012-11-23,17:45:00,3.4945,3.4955,3.4940,3.4955,35
2012-11-23,17:50:00,3.4950,3.4975,3.4950,3.4965,55
2012-11-23,17:55:00,3.4965,3.4975,3.4960,3.4960,39
2012-11-23,18:00:00,3.4955,3.4980,3.4955,3.4965,29
2012-11-23,18:05:00,3.4965,3.4970,3.4955,3.4960,44
2012-11-23,18:10:00,3.4970,3.4975,3.4965,3.4970,37
2012-11-23,18:15:00,3.4975,3.4980,3.4960,3.4960,54
2012-11-23,18:20:00,3.4960,3.4970,3.4960,3.4965,19
2012-11-23,18:25:00,3.4965,3.4965,3.4920,3.4925,127
2012-11-23,18:30:00,3.4925,3.4925,3.4895,3.4905,181
2012-11-23,18:35:00,3.4910,3.4915,3.4895,3.4895,46
2012-11-23,18:40:00,3.4895,3.4910,3.4890,3.4900,34
2012-11-23,18:45:00,3.4905,3.4935,3.4905,3.4930,94
2012-11-23,18:50:00,3.4935,3.4940,3.4915,3.4920,61
2012-11-23,18:55:00,3.4920,3.4920,3.4900,3.4905,27
2012-11-23,19:00:00,3.4910,3.4940,3.4900,3.4930,53
2012-11-23,19:05:00,3.4930,3.4930,3.4905,3.4930,68
2012-11-23,19:10:00,3.4915,3.4945,3.4915,3.4940,110
2012-11-23,19:15:00,3.4940,3.4945,3.4930,3.4940,89
2012-11-23,19:20:00,3.4935,3.4945,3.4930,3.4945,39
2012-11-23,19:25:00,3.4945,3.4960,3.4945,3.4955,74
2012-11-23,19:30:00,3.4960,3.4960,3.4950,3.4950,54
2012-11-23,19:35:00,3.4955,3.4955,3.4940,3.4940,16
2012-11-23,19:40:00,3.4935,3.4950,3.4935,3.4940,25
2012-11-23,19:45:00,3.4930,3.4935,3.4930,3.4930,14
2012-11-23,19:50:00,3.4940,3.4940,3.4925,3.4940,24
2012-11-23,19:55:00,3.4935,3.4935,3.4900,3.4900,55
2012-11-23,20:00:00,3.4905,3.4910,3.4885,3.4910,162
2012-11-23,20:05:00,3.4910,3.4935,3.4900,3.4930,90
2012-11-23,20:10:00,3.4925,3.4930,3.4910,3.4920,32
2012-11-23,20:15:00,3.4925,3.4930,3.4910,3.4915,32
2012-11-23,20:20:00,3.4915,3.4925,3.4910,3.4920,23
2012-11-23,20:25:00,3.4915,3.4930,3.4915,3.4915,28
2012-11-23,20:30:00,3.4915,3.4925,3.4890,3.4890,87
2012-11-23,20:35:00,3.4890,3.4905,3.4890,3.4890,60
2012-11-23,20:40:00,3.4890,3.4905,3.4885,3.4900,69
2012-11-23,20:45:00,3.4900,3.4915,3.4890,3.4900,42
2012-11-23,20:50:00,3.4905,3.4925,3.4895,3.4925,86
2012-11-23,20:55:00,3.4925,3.4945,3.4925,3.4945,86
2012-11-23,21:00:00,3.4950,3.4990,3.4950,3.4980,153
2012-11-23,21:05:00,3.4980,3.4985,3.4970,3.4985,30
2012-11-23,21:10:00,3.4980,3.5055,3.4970,3.5050,616
2012-11-23,21:15:00,3.5060,3.5065,3.5015,3.5025,237
2012-11-23,21:20:00,3.5025,3.5040,3.5015,3.5015,136
2012-11-23,21:25:00,3.5025,3.5030,3.5015,3.5020,148
2012-11-23,21:30:00,3.5025,3.5035,3.4985,3.4985,203
2012-11-23,21:35:00,3.4990,3.5005,3.4990,3.5005,72
2012-11-23,21:40:00,3.5000,3.5000,3.4980,3.4990,41
2012-11-23,21:45:00,3.4995,3.5030,3.4995,3.5030,103
2012-11-23,21:50:00,3.5020,3.5025,3.5000,3.5015,76
2012-11-23,21:55:00,3.5015,3.5015,3.4990,3.5010,69
2012-11-23,22:00:00,3.5015,3.5025,3.5005,3.5020,101
2012-11-23,22:05:00,3.5025,3.5035,3.5015,3.5035,104
2012-11-23,22:10:00,3.5040,3.5065,3.5035,3.5060,204
2012-11-23,22:15:00,3.5065,3.5075,3.5055,3.5065,222
2012-11-23,22:20:00,3.5070,3.5100,3.5060,3.5090,310
2012-11-23,22:25:00,3.5095,3.5100,3.5075,3.5080,264
2012-11-23,22:30:00,3.5085,3.5100,3.5075,3.5090,369
2012-11-23,22:35:00,3.5095,3.5105,3.5060,3.5060,359
2012-11-23,22:40:00,3.5055,3.5100,3.5045,3.5075,324
2012-11-23,22:45:00,3.5080,3.5080,3.5040,3.5055,209
2012-11-23,22:50:00,3.5060,3.5085,3.5050,3.5075,171
2012-11-23,22:55:00,3.5075,3.5090,3.5075,3.5080,150
2012-11-23,23:00:00,3.5080,3.5145,3.5080,3.5110,590
2012-11-23,23:05:00,3.5115,3.5125,3.5090,3.5110,196
2012-11-23,23:10:00,3.5105,3.5150,3.5105,3.5150,514
2012-11-23,23:15:00,3.5150,3.5205,3.5145,3.5200,1026
2012-11-23,23:20:00,3.5200,3.5265,3.5180,3.5240,775
2012-11-23,23:25:00,3.5245,3.5265,3.5240,3.5250,443
2012-11-23,23:30:00,3.5250,3.5275,3.5210,3.5235,415
2012-11-23,23:35:00,3.5235,3.5240,3.5210,3.5230,202
2012-11-23,23:40:00,3.5235,3.5240,3.5165,3.5200,438
2012-11-23,23:45:00,3.5200,3.5225,3.5200,3.5220,204
2012-11-23,23:50:00,3.5220,3.5240,3.5205,3.5205,223
2012-11-23,23:55:00,3.5205,3.5215,3.5185,3.5185,185
2012-11-24,00:00:00,3.5190,3.5210,3.5185,3.5185,244
2012-11-24,00:05:00,3.5190,3.5205,3.5170,3.5175,158
2012-11-24,00:10:00,3.5175,3.5210,3.5175,3.5205,124
2012-11-24,00:15:00,3.5205,3.5220,3.5200,3.5215,68
2012-11-24,00:20:00,3.5220,3.5245,3.5210,3.5245,375
2012-11-24,00:25:00,3.5240,3.5240,3.5200,3.5205,201
2012-11-24,00:30:00,3.5205,3.5235,3.5200,3.5215,129
2012-11-24,00:35:00,3.5215,3.5215,3.5175,3.5185,225
2012-11-24,00:40:00,3.5190,3.5215,3.5190,3.5200,164
2012-11-24,00:45:00,3.5205,3.5235,3.5185,3.5220,209
2012-11-24,00:50:00,3.5220,3.5260,3.5220,3.5260,221
2012-11-24,00:55:00,3.5255,3.5295,3.5250,3.5285,792
2012-11-24,01:00:00,3.5285,3.5295,3.5255,3.5260,265
2012-11-24,01:05:00,3.5255,3.5260,3.5230,3.5230,211
2012-11-24,01:10:00,3.5230,3.5250,3.5230,3.5245,158
2012-11-24,01:15:00,3.5245,3.5265,3.5245,3.5265,155
2012-11-24,01:20:00,3.5265,3.5290,3.5255,3.5270,133
2012-11-24,01:25:00,3.5270,3.5275,3.5255,3.5265,144
2012-11-24,01:30:00,3.5260,3.5275,3.5250,3.5275,142
2012-11-24,01:35:00,3.5275,3.5290,3.5265,3.5285,81
2012-11-24,01:40:00,3.5285,3.5295,3.5280,3.5295,120
2012-11-24,01:45:00,3.5290,3.5305,3.5275,3.5275,288
2012-11-24,01:50:00,3.5275,3.5280,3.5255,3.5260,30
2012-11-24,01:55:00,3.5265,3.5295,3.5235,3.5245,244
2012-11-24,02:00:00,3.5240,3.5270,3.5235,3.5265,98
2012-11-24,02:05:00,3.5265,3.5290,3.5265,3.5280,81
2012-11-24,02:10:00,3.5280,3.5295,3.5260,3.5285,69
2012-11-24,02:15:00,3.5285,3.5285,3.5275,3.5280,13
2012-11-24,02:20:00,3.5280,3.5295,3.5275,3.5295,17
2012-11-24,02:25:00,3.5290,3.5290,3.5285,3.5290,4
2012-11-24,02:30:00,3.5285,3.5295,3.5280,3.5280,13
2012-11-24,02:35:00,3.5270,3.5275,3.5260,3.5270,10
2012-11-24,02:40:00,3.5275,3.5305,3.5275,3.5290,32
2012-11-24,04:30:00,3.5280,3.5280,3.5280,3.5280,1
2012-11-26,07:00:00,3.5310,3.5425,3.5290,3.5365,326
2012-11-26,07:05:00,3.5370,3.5415,3.5370,3.5390,81
2012-11-26,07:10:00,3.5380,3.5385,3.5335,3.5335,34
2012-11-26,07:15:00,3.5330,3.5335,3.5290,3.5320,66
2012-11-26,07:20:00,3.5325,3.5325,3.5305,3.5315,16
2012-11-26,07:25:00,3.5315,3.5320,3.5305,3.5310,14
2012-11-26,07:30:00,3.5320,3.5325,3.5285,3.5315,100
2012-11-26,07:35:00,3.5310,3.5315,3.5290,3.5290,15
2012-11-26,07:40:00,3.5310,3.5310,3.5290,3.5300,8
2012-11-26,07:45:00,3.5300,3.5300,3.5270,3.5270,13
2012-11-26,07:50:00,3.5290,3.5290,3.5245,3.5250,33
2012-11-26,07:55:00,3.5250,3.5250,3.5230,3.5245,39
2012-11-26,08:00:00,3.5245,3.5260,3.5235,3.5250,40
2012-11-26,08:05:00,3.5255,3.5260,3.5240,3.5250,15
2012-11-26,08:10:00,3.5250,3.5270,3.5250,3.5250,14
2012-11-26,08:15:00,3.5255,3.5280,3.5255,3.5265,28
2012-11-26,08:20:00,3.5255,3.5260,3.5250,3.5255,36
2012-11-26,08:25:00,3.5250,3.5255,3.5250,3.5255,23
2012-11-26,08:30:00,3.5255,3.5260,3.5200,3.5210,87
2012-11-26,08:35:00,3.5210,3.5235,3.5210,3.5215,51
2012-11-26,08:40:00,3.5215,3.5230,3.5215,3.5230,20
2012-11-26,08:45:00,3.5225,3.5235,3.5220,3.5230,24
2012-11-26,08:50:00,3.5230,3.5235,3.5230,3.5230,10
2012-11-26,08:55:00,3.5220,3.5220,3.5195,3.5200,36
2012-11-26,09:00:00,3.5210,3.5220,3.5155,3.5170,475
2012-11-26,09:05:00,3.5165,3.5170,3.5155,3.5155,148
2012-11-26,09:10:00,3.5160,3.5210,3.5160,3.5195,133
2012-11-26,09:15:00,3.5190,3.5195,3.5130,3.5135,253
2012-11-26,09:20:00,3.5130,3.5155,3.5125,3.5155,140
2012-11-26,09:25:00,3.5155,3.5155,3.5140,3.5155,18
2012-11-26,09:30:00,3.5155,3.5190,3.5155,3.5190,106
2012-11-26,09:35:00,3.5185,3.5185,3.5150,3.5160,108
2012-11-26,09:40:00,3.5165,3.5165,3.5155,3.5155,41
2012-11-26,09:45:00,3.5150,3.5155,3.5135,3.5150,40
2012-11-26,09:50:00,3.5155,3.5155,3.5145,3.5155,36
2012-11-26,09:55:00,3.5155,3.5165,3.5140,3.5140,63
2012-11-26,10:00:00,3.5130,3.5160,3.5130,3.5150,49
2012-11-26,10:05:00,3.5150,3.5150,3.5140,3.5140,30
2012-11-26,10:10:00,3.5145,3.5150,3.5145,3.5150,15
2012-11-26,10:15:00,3.5145,3.5155,3.5145,3.5150,30
2012-11-26,10:20:00,3.5140,3.5140,3.5135,3.5140,21
2012-11-26,10:25:00,3.5150,3.5150,3.5140,3.5140,11
2012-11-26,10:30:00,3.5145,3.5155,3.5145,3.5150,30
2012-11-26,10:35:00,3.5150,3.5155,3.5145,3.5145,41
2012-11-26,10:40:00,3.5145,3.5155,3.5140,3.5150,73
2012-11-26,10:45:00,3.5155,3.5165,3.5150,3.5165,26
2012-11-26,10:50:00,3.5170,3.5170,3.5160,3.5160,21
2012-11-26,10:55:00,3.5165,3.5185,3.5165,3.5180,102
2012-11-26,11:00:00,3.5180,3.5225,3.5180,3.5195,267
2012-11-26,11:05:00,3.5195,3.5200,3.5160,3.5170,132
2012-11-26,11:10:00,3.5175,3.5195,3.5165,3.5195,15
2012-11-26,11:15:00,3.5200,3.5210,3.5195,3.5210,36
2012-11-26,11:20:00,3.5210,3.5215,3.5195,3.5195,50
2012-11-26,11:25:00,3.5190,3.5200,3.5190,3.5200,25
2012-11-26,11:30:00,3.5200,3.5210,3.5195,3.5200,17
2012-11-26,11:35:00,3.5210,3.5210,3.5200,3.5210,20
2012-11-26,11:40:00,3.5210,3.5215,3.5210,3.5215,10
2012-11-26,11:45:00,3.5210,3.5210,3.5210,3.5210,10
2012-11-26,11:50:00,3.5210,3.5210,3.5210,3.5210,1
2012-11-26,11:55:00,3.5210,3.5210,3.5210,3.5210,4
2012-11-26,12:00:00,3.5200,3.5205,3.5200,3.5200,15
2012-11-26,12:05:00,3.5200,3.5200,3.5200,3.5200,1
2012-11-26,12:10:00,3.5205,3.5205,3.5195,3.5195,5
2012-11-26,12:15:00,3.5195,3.5210,3.5195,3.5210,7
2012-11-26,12:20:00,3.5205,3.5205,3.5200,3.5205,5
2012-11-26,12:30:00,3.5200,3.5220,3.5200,3.5220,68
2012-11-26,12:35:00,3.5215,3.5230,3.5200,3.5220,46
2012-11-26,12:40:00,3.5225,3.5245,3.5225,3.5240,70
2012-11-26,12:45:00,3.5240,3.5250,3.5230,3.5245,32
2012-11-26,12:50:00,3.5250,3.5260,3.5250,3.5255,45
2012-11-26,12:55:00,3.5255,3.5255,3.5245,3.5245,49
2012-11-26,13:00:00,3.5240,3.5270,3.5240,3.5270,62
2012-11-26,13:05:00,3.5265,3.5270,3.5255,3.5260,63
2012-11-26,13:10:00,3.5255,3.5270,3.5255,3.5265,17
2012-11-26,13:15:00,3.5260,3.5265,3.5255,3.5255,16
2012-11-26,13:20:00,3.5250,3.5285,3.5250,3.5265,204
2012-11-26,13:25:00,3.5265,3.5265,3.5245,3.5250,36
2012-11-26,13:30:00,3.5245,3.5250,3.5225,3.5225,86
2012-11-26,13:35:00,3.5225,3.5235,3.5205,3.5215,100
2012-11-26,13:40:00,3.5225,3.5245,3.5225,3.5245,39
2012-11-26,13:45:00,3.5245,3.5245,3.5240,3.5240,77
2012-11-26,13:50:00,3.5245,3.5270,3.5240,3.5265,102
2012-11-26,13:55:00,3.5270,3.5270,3.5255,3.5260,76
2012-11-26,14:00:00,3.5265,3.5265,3.5250,3.5255,25
2012-11-26,14:05:00,3.5250,3.5260,3.5245,3.5260,91
2012-11-26,14:10:00,3.5260,3.5280,3.5255,3.5270,132
2012-11-26,14:15:00,3.5270,3.5275,3.5265,3.5270,106
2012-11-26,14:20:00,3.5270,3.5270,3.5255,3.5265,75
2012-11-26,14:25:00,3.5270,3.5270,3.5250,3.5265,127
2012-11-26,14:30:00,3.5260,3.5260,3.5245,3.5250,72
2012-11-26,14:35:00,3.5250,3.5265,3.5245,3.5260,115
2012-11-26,14:40:00,3.5260,3.5300,3.5260,3.5300,290
2012-11-26,14:45:00,3.5300,3.5325,3.5295,3.5305,322
2012-11-26,14:50:00,3.5300,3.5310,3.5300,3.5305,151
2012-11-26,14:55:00,3.5305,3.5305,3.5255,3.5270,372
2012-11-26,15:00:00,3.5270,3.5270,3.5250,3.5260,84
2012-11-26,15:05:00,3.5255,3.5265,3.5250,3.5260,59
2012-11-26,15:10:00,3.5255,3.5290,3.5255,3.5285,47
2012-11-26,15:15:00,3.5285,3.5285,3.5265,3.5270,53
2012-11-26,15:20:00,3.5275,3.5275,3.5260,3.5260,30
2012-11-26,15:25:00,3.5260,3.5300,3.5260,3.5300,150
2012-11-26,15:30:00,3.5300,3.5340,3.5300,3.5340,269
2012-11-26,15:35:00,3.5330,3.5350,3.5330,3.5340,83
2012-11-26,15:40:00,3.5340,3.5345,3.5310,3.5310,66
2012-11-26,15:45:00,3.5310,3.5315,3.5295,3.5310,34
2012-11-26,15:50:00,3.5310,3.5310,3.5280,3.5285,31
2012-11-26,15:55:00,3.5280,3.5300,3.5280,3.5290,52
2012-11-26,16:00:00,3.5295,3.5295,3.5250,3.5250,165
2012-11-26,16:05:00,3.5250,3.5265,3.5235,3.5265,150
2012-11-26,16:10:00,3.5265,3.5305,3.5260,3.5300,90
2012-11-26,16:15:00,3.5300,3.5300,3.5245,3.5245,74
2012-11-26,16:20:00,3.5245,3.5270,3.5240,3.5260,109
2012-11-26,16:25:00,3.5250,3.5265,3.5250,3.5250,96
2012-11-26,16:30:00,3.5255,3.5255,3.5195,3.5205,245
2012-11-26,16:35:00,3.5205,3.5230,3.5205,3.5220,83
2012-11-26,16:40:00,3.5220,3.5230,3.5210,3.5210,50
2012-11-26,16:45:00,3.5205,3.5215,3.5155,3.5165,159
2012-11-26,16:50:00,3.5160,3.5180,3.5140,3.5165,203
2012-11-26,16:55:00,3.5170,3.5170,3.5140,3.5140,127
2012-11-26,17:00:00,3.5140,3.5150,3.5130,3.5145,276
2012-11-26,17:05:00,3.5155,3.5170,3.5150,3.5150,134
2012-11-26,17:10:00,3.5150,3.5155,3.5130,3.5145,119
2012-11-26,17:15:00,3.5140,3.5170,3.5140,3.5145,161
2012-11-26,17:20:00,3.5150,3.5155,3.5140,3.5150,106
2012-11-26,17:25:00,3.5155,3.5185,3.5155,3.5165,100
2012-11-26,17:30:00,3.5170,3.5170,3.5140,3.5145,74
2012-11-26,17:35:00,3.5140,3.5155,3.5135,3.5135,62
2012-11-26,17:40:00,3.5135,3.5145,3.5125,3.5130,74
2012-11-26,17:45:00,3.5135,3.5140,3.5075,3.5075,436
2012-11-26,17:50:00,3.5080,3.5090,3.5070,3.5085,188
2012-11-26,17:55:00,3.5085,3.5110,3.5065,3.5110,83
2012-11-26,18:00:00,3.5110,3.5130,3.5110,3.5115,139
2012-11-26,18:05:00,3.5115,3.5120,3.5095,3.5095,100
2012-11-26,18:10:00,3.5095,3.5105,3.5085,3.5105,63
2012-11-26,18:15:00,3.5100,3.5120,3.5100,3.5105,57
2012-11-26,18:20:00,3.5105,3.5120,3.5105,3.5115,148
2012-11-26,18:25:00,3.5115,3.5130,3.5110,3.5130,83
2012-11-26,18:30:00,3.5125,3.5175,3.5125,3.5165,136
2012-11-26,18:35:00,3.5170,3.5175,3.5155,3.5175,77
2012-11-26,18:40:00,3.5175,3.5180,3.5170,3.5175,22
2012-11-26,18:45:00,3.5180,3.5190,3.5170,3.5170,67
2012-11-26,18:50:00,3.5170,3.5180,3.5165,3.5180,141
2012-11-26,18:55:00,3.5170,3.5205,3.5170,3.5195,249
2012-11-26,19:00:00,3.5200,3.5215,3.5195,3.5210,109
2012-11-26,19:05:00,3.5210,3.5245,3.5210,3.5240,138
2012-11-26,19:10:00,3.5235,3.5240,3.5225,3.5230,84
2012-11-26,19:15:00,3.5235,3.5240,3.5225,3.5230,104
2012-11-26,19:20:00,3.5235,3.5275,3.5235,3.5260,367
2012-11-26,19:25:00,3.5265,3.5265,3.5255,3.5260,78
2012-11-26,19:30:00,3.5260,3.5265,3.5250,3.5265,105
2012-11-26,19:35:00,3.5270,3.5275,3.5265,3.5265,316
2012-11-26,19:40:00,3.5270,3.5335,3.5265,3.5325,352
2012-11-26,19:45:00,3.5320,3.5320,3.5295,3.5295,132
2012-11-26,19:50:00,3.5300,3.5300,3.5275,3.5280,142
2012-11-26,19:55:00,3.5275,3.5290,3.5275,3.5275,135
2012-11-26,20:00:00,3.5270,3.5275,3.5255,3.5260,223
2012-11-26,20:05:00,3.5260,3.5275,3.5240,3.5270,173
2012-11-26,20:10:00,3.5270,3.5320,3.5265,3.5315,260
2012-11-26,20:15:00,3.5315,3.5315,3.5290,3.5305,138
2012-11-26,20:20:00,3.5305,3.5315,3.5300,3.5315,139
2012-11-26,20:25:00,3.5310,3.5325,3.5295,3.5295,292
2012-11-26,20:30:00,3.5290,3.5320,3.5280,3.5320,486
2012-11-26,20:35:00,3.5320,3.5330,3.5310,3.5315,496
2012-11-26,20:40:00,3.5320,3.5350,3.5320,3.5345,863
2012-11-26,20:45:00,3.5350,3.5355,3.5330,3.5340,482
2012-11-26,20:50:00,3.5340,3.5350,3.5340,3.5345,133
2012-11-26,20:55:00,3.5345,3.5350,3.5335,3.5340,189
2012-11-26,21:00:00,3.5335,3.5340,3.5315,3.5330,250
2012-11-26,21:05:00,3.5330,3.5340,3.5320,3.5330,162
2012-11-26,21:10:00,3.5325,3.5335,3.5300,3.5300,317
2012-11-26,21:15:00,3.5300,3.5305,3.5285,3.5305,205
2012-11-26,21:20:00,3.5310,3.5315,3.5290,3.5305,511
2012-11-26,21:25:00,3.5310,3.5310,3.5295,3.5310,126
2012-11-26,21:30:00,3.5310,3.5340,3.5310,3.5330,218
2012-11-26,21:35:00,3.5325,3.5330,3.5310,3.5330,98
2012-11-26,21:40:00,3.5330,3.5340,3.5315,3.5330,47
2012-11-26,21:45:00,3.5335,3.5355,3.5330,3.5330,161
2012-11-26,21:50:00,3.5330,3.5340,3.5325,3.5340,451
2012-11-26,21:55:00,3.5335,3.5350,3.5335,3.5345,280
2012-11-26,22:00:00,3.5340,3.5340,3.5310,3.5315,119
2012-11-26,22:05:00,3.5310,3.5310,3.5270,3.5275,250
2012-11-26,22:10:00,3.5280,3.5280,3.5260,3.5270,124
2012-11-26,22:15:00,3.5265,3.5270,3.5250,3.5250,125
2012-11-26,22:20:00,3.5255,3.5270,3.5245,3.5260,219
2012-11-26,22:25:00,3.5260,3.5265,3.5190,3.5210,752
2012-11-26,22:30:00,3.5210,3.5230,3.5195,3.5225,375
2012-11-26,22:35:00,3.5220,3.5250,3.5210,3.5230,271
2012-11-26,22:40:00,3.5225,3.5250,3.5210,3.5245,209
2012-11-26,22:45:00,3.5240,3.5245,3.5225,3.5245,148
2012-11-26,22:50:00,3.5250,3.5255,3.5235,3.5250,150
2012-11-26,22:55:00,3.5250,3.5275,3.5240,3.5275,389
2012-11-26,23:00:00,3.5275,3.5285,3.5260,3.5270,208
2012-11-26,23:05:00,3.5275,3.5310,3.5270,3.5310,358
2012-11-26,23:10:00,3.5315,3.5315,3.5240,3.5255,277
2012-11-26,23:15:00,3.5255,3.5280,3.5250,3.5270,205
2012-11-26,23:20:00,3.5275,3.5300,3.5250,3.5275,917
2012-11-26,23:25:00,3.5270,3.5280,3.5255,3.5260,295
2012-11-26,23:30:00,3.5265,3.5280,3.5265,3.5275,162
2012-11-26,23:35:00,3.5275,3.5305,3.5270,3.5285,130
2012-11-26,23:40:00,3.5290,3.5300,3.5285,3.5295,143
2012-11-26,23:45:00,3.5290,3.5315,3.5285,3.5295,474
2012-11-26,23:50:00,3.5295,3.5305,3.5285,3.5300,429
2012-11-26,23:55:00,3.5295,3.5300,3.5265,3.5270,372
2012-11-27,00:00:00,3.5275,3.5290,3.5240,3.5255,838
2012-11-27,00:05:00,3.5255,3.5275,3.5245,3.5255,185
2012-11-27,00:10:00,3.5255,3.5255,3.5225,3.5245,243
2012-11-27,00:15:00,3.5245,3.5265,3.5240,3.5260,166
2012-11-27,00:20:00,3.5260,3.5260,3.5235,3.5235,222
2012-11-27,00:25:00,3.5235,3.5255,3.5235,3.5255,175
2012-11-27,00:30:00,3.5255,3.5280,3.5250,3.5260,194
2012-11-27,00:35:00,3.5265,3.5270,3.5245,3.5260,88
2012-11-27,00:40:00,3.5255,3.5260,3.5240,3.5245,153
2012-11-27,00:45:00,3.5245,3.5250,3.5220,3.5245,187
2012-11-27,00:50:00,3.5245,3.5260,3.5235,3.5260,136
2012-11-27,00:55:00,3.5260,3.5310,3.5260,3.5310,289
2012-11-27,01:00:00,3.5315,3.5320,3.5305,3.5310,134
2012-11-27,01:05:00,3.5315,3.5335,3.5315,3.5320,145
2012-11-27,01:10:00,3.5325,3.5325,3.5310,3.5310,61
2012-11-27,01:15:00,3.5315,3.5330,3.5310,3.5330,61
2012-11-27,01:20:00,3.5330,3.5335,3.5320,3.5320,39
2012-11-27,01:25:00,3.5325,3.5325,3.5305,3.5315,81
2012-11-27,01:30:00,3.5320,3.5325,3.5305,3.5325,110
2012-11-27,01:35:00,3.5330,3.5355,3.5325,3.5345,303
2012-11-27,01:40:00,3.5345,3.5355,3.5330,3.5335,190
2012-11-27,01:45:00,3.5335,3.5340,3.5330,3.5335,86
2012-11-27,01:50:00,3.5335,3.5360,3.5335,3.5360,291
2012-11-27,01:55:00,3.5355,3.5385,3.5345,3.5355,1095
2012-11-27,02:00:00,3.5355,3.5365,3.5350,3.5360,196
2012-11-27,02:05:00,3.5360,3.5365,3.5350,3.5355,78
2012-11-27,02:10:00,3.5355,3.5370,3.5350,3.5365,128
2012-11-27,02:15:00,3.5370,3.5375,3.5360,3.5365,82
2012-11-27,02:20:00,3.5370,3.5370,3.5350,3.5350,89
2012-11-27,02:25:00,3.5350,3.5365,3.5350,3.5355,30
2012-11-27,02:30:00,3.5355,3.5365,3.5350,3.5360,54
2012-11-27,02:35:00,3.5355,3.5365,3.5355,3.5360,107
2012-11-27,02:40:00,3.5350,3.5360,3.5335,3.5345,99
2012-11-27,02:45:00,3.5350,3.5350,3.5340,3.5345,26
2012-11-27,02:50:00,3.5345,3.5345,3.5335,3.5335,31
2012-11-27,02:55:00,3.5330,3.5335,3.5325,3.5325,26
2012-11-27,03:00:00,3.5325,3.5335,3.5320,3.5335,56
2012-11-27,03:05:00,3.5335,3.5335,3.5325,3.5325,11
2012-11-27,03:10:00,3.5330,3.5335,3.5325,3.5330,38
2012-11-27,03:15:00,3.5325,3.5330,3.5325,3.5330,9
2012-11-27,03:20:00,3.5330,3.5330,3.5325,3.5325,7
2012-11-27,03:25:00,3.5325,3.5325,3.5320,3.5325,6
2012-11-27,03:30:00,3.5330,3.5335,3.5330,3.5335,15
2012-11-27,03:35:00,3.5335,3.5340,3.5335,3.5335,13
2012-11-27,03:40:00,3.5340,3.5340,3.5340,3.5340,2
2012-11-27,03:45:00,3.5335,3.5340,3.5335,3.5340,2
2012-11-27,03:50:00,3.5340,3.5350,3.5340,3.5345,19
2012-11-27,03:55:00,3.5340,3.5345,3.5330,3.5335,12
2012-11-27,04:00:00,3.5330,3.5340,3.5330,3.5335,20
2012-11-27,04:05:00,3.5330,3.5330,3.5330,3.5330,14
2012-11-27,04:15:00,3.5330,3.5330,3.5325,3.5325,5
2012-11-27,04:20:00,3.5325,3.5335,3.5325,3.5330,39
2012-11-27,04:25:00,3.5330,3.5330,3.5325,3.5325,7
2012-11-27,04:30:00,3.5325,3.5365,3.5325,3.5335,16
2012-11-27,04:35:00,3.5340,3.5365,3.5340,3.5365,31
2012-11-27,04:40:00,3.5360,3.5360,3.5345,3.5350,49
2012-11-27,04:45:00,3.5350,3.5355,3.5350,3.5355,6
2012-11-27,04:50:00,3.5350,3.5370,3.5350,3.5360,79
2012-11-27,04:55:00,3.5365,3.5365,3.5360,3.5365,23
2012-11-27,05:00:00,3.5365,3.5370,3.5365,3.5365,53
2012-11-27,05:05:00,3.5365,3.5375,3.5355,3.5360,70
2012-11-27,05:20:00,3.5365,3.5375,3.5365,3.5370,9
2012-11-27,05:25:00,3.5360,3.5360,3.5360,3.5360,8
2012-11-27,05:30:00,3.5360,3.5360,3.5360,3.5360,4
2012-11-27,05:35:00,3.5350,3.5350,3.5345,3.5345,2
2012-11-27,05:40:00,3.5360,3.5365,3.5355,3.5365,15
2012-11-27,05:45:00,3.5365,3.5365,3.5365,3.5365,7
2012-11-27,05:50:00,3.5360,3.5360,3.5355,3.5360,4
2012-11-27,05:55:00,3.5365,3.5380,3.5365,3.5370,11
2012-11-27,06:00:00,3.5370,3.5380,3.5370,3.5380,6
2012-11-27,06:05:00,3.5375,3.5380,3.5370,3.5380,18
2012-11-27,06:10:00,3.5375,3.5380,3.5375,3.5380,8
2012-11-27,07:00:00,3.5350,3.5400,3.5350,3.5390,117
2012-11-27,07:05:00,3.5395,3.5395,3.5375,3.5385,24
2012-11-27,07:10:00,3.5385,3.5385,3.5385,3.5385,2
2012-11-27,07:15:00,3.5390,3.5400,3.5390,3.5390,30
2012-11-27,07:20:00,3.5390,3.5395,3.5380,3.5380,10
2012-11-27,07:25:00,3.5380,3.5380,3.5360,3.5365,40
2012-11-27,07:30:00,3.5370,3.5400,3.5370,3.5385,36
2012-11-27,07:35:00,3.5400,3.5400,3.5345,3.5360,57
2012-11-27,07:40:00,3.5355,3.5355,3.5345,3.5350,15
2012-11-27,07:45:00,3.5350,3.5380,3.5350,3.5380,44
2012-11-27,07:50:00,3.5380,3.5405,3.5375,3.5390,88
2012-11-27,07:55:00,3.5380,3.5395,3.5375,3.5395,41
2012-11-27,08:00:00,3.5390,3.5410,3.5390,3.5390,43
2012-11-27,08:05:00,3.5395,3.5395,3.5380,3.5385,6
2012-11-27,08:10:00,3.5395,3.5395,3.5395,3.5395,1
2012-11-27,08:15:00,3.5395,3.5405,3.5385,3.5385,24
2012-11-27,08:20:00,3.5390,3.5405,3.5390,3.5405,11
2012-11-27,08:25:00,3.5405,3.5415,3.5400,3.5415,30
2012-11-27,08:30:00,3.5415,3.5425,3.5405,3.5410,33
2012-11-27,08:35:00,3.5405,3.5485,3.5400,3.5465,276
2012-11-27,08:40:00,3.5465,3.5530,3.5465,3.5515,231
2012-11-27,08:45:00,3.5520,3.5525,3.5515,3.5515,148
2012-11-27,08:50:00,3.5510,3.5525,3.5455,3.5460,230
2012-11-27,08:55:00,3.5460,3.5505,3.5450,3.5470,241
2012-11-27,09:00:00,3.5460,3.5485,3.5430,3.5460,677
2012-11-27,09:05:00,3.5455,3.5500,3.5450,3.5475,280
2012-11-27,09:10:00,3.5480,3.5500,3.5480,3.5485,160
2012-11-27,09:15:00,3.5485,3.5505,3.5480,3.5480,140
2012-11-27,09:20:00,3.5485,3.5490,3.5460,3.5470,98
2012-11-27,09:25:00,3.5465,3.5475,3.5455,3.5465,167
2012-11-27,09:30:00,3.5460,3.5465,3.5410,3.5430,277
2012-11-27,09:35:00,3.5440,3.5440,3.5360,3.5370,321
2012-11-27,09:40:00,3.5375,3.5380,3.5330,3.5375,415
2012-11-27,09:45:00,3.5380,3.5385,3.5335,3.5350,173
2012-11-27,09:50:00,3.5350,3.5360,3.5340,3.5345,33
2012-11-27,09:55:00,3.5350,3.5360,3.5340,3.5350,47
2012-11-27,10:00:00,3.5355,3.5380,3.5350,3.5380,90
2012-11-27,10:05:00,3.5380,3.5380,3.5365,3.5375,56
2012-11-27,10:10:00,3.5365,3.5365,3.5345,3.5365,74
2012-11-27,10:15:00,3.5360,3.5390,3.5360,3.5375,53
2012-11-27,10:20:00,3.5375,3.5375,3.5350,3.5365,40
2012-11-27,10:25:00,3.5360,3.5380,3.5355,3.5375,70
2012-11-27,10:30:00,3.5375,3.5375,3.5360,3.5360,25
2012-11-27,10:35:00,3.5360,3.5375,3.5355,3.5360,52
2012-11-27,10:40:00,3.5355,3.5365,3.5350,3.5360,45
2012-11-27,10:45:00,3.5360,3.5360,3.5345,3.5350,52
2012-11-27,10:50:00,3.5350,3.5350,3.5335,3.5335,57
2012-11-27,10:55:00,3.5350,3.5360,3.5350,3.5355,16
2012-11-27,11:00:00,3.5350,3.5360,3.5340,3.5345,37
2012-11-27,11:05:00,3.5345,3.5350,3.5340,3.5340,21
2012-11-27,11:10:00,3.5340,3.5340,3.5320,3.5335,112
2012-11-27,11:15:00,3.5330,3.5330,3.5305,3.5320,123
2012-11-27,11:20:00,3.5320,3.5325,3.5305,3.5315,97
2012-11-27,11:25:00,3.5310,3.5325,3.5310,3.5315,142
2012-11-27,11:30:00,3.5320,3.5320,3.5310,3.5310,18
2012-11-27,11:35:00,3.5310,3.5315,3.5310,3.5315,3
2012-11-27,11:40:00,3.5315,3.5320,3.5315,3.5320,30
2012-11-27,11:45:00,3.5315,3.5320,3.5310,3.5320,13
2012-11-27,11:50:00,3.5330,3.5335,3.5315,3.5325,16
2012-11-27,11:55:00,3.5330,3.5330,3.5315,3.5325,16
2012-11-27,12:00:00,3.5325,3.5335,3.5325,3.5335,20
2012-11-27,12:05:00,3.5330,3.5330,3.5315,3.5325,19
2012-11-27,12:10:00,3.5325,3.5325,3.5325,3.5325,2
2012-11-27,12:15:00,3.5335,3.5340,3.5330,3.5340,29
2012-11-27,12:20:00,3.5340,3.5345,3.5340,3.5340,21
2012-11-27,12:25:00,3.5340,3.5345,3.5335,3.5345,11
2012-11-27,12:30:00,3.5345,3.5365,3.5345,3.5350,25
2012-11-27,12:35:00,3.5345,3.5350,3.5345,3.5345,4
2012-11-27,12:40:00,3.5350,3.5370,3.5345,3.5365,44
2012-11-27,12:45:00,3.5370,3.5375,3.5360,3.5370,23
2012-11-27,12:50:00,3.5370,3.5375,3.5365,3.5365,32
2012-11-27,12:55:00,3.5365,3.5365,3.5350,3.5350,14
2012-11-27,13:00:00,3.5350,3.5360,3.5345,3.5360,16
2012-11-27,13:05:00,3.5355,3.5360,3.5350,3.5360,11
2012-11-27,13:10:00,3.5365,3.5370,3.5355,3.5355,6
2012-11-27,13:15:00,3.5350,3.5350,3.5340,3.5345,24
2012-11-27,13:20:00,3.5340,3.5350,3.5340,3.5345,17
2012-11-27,13:25:00,3.5340,3.5345,3.5335,3.5345,39
2012-11-27,13:30:00,3.5340,3.5365,3.5340,3.5365,120
2012-11-27,13:35:00,3.5360,3.5360,3.5340,3.5340,33
2012-11-27,13:40:00,3.5340,3.5355,3.5335,3.5355,58
2012-11-27,13:45:00,3.5345,3.5350,3.5340,3.5345,55
2012-11-27,13:50:00,3.5345,3.5375,3.5345,3.5375,76
2012-11-27,13:55:00,3.5370,3.5370,3.5365,3.5370,14
2012-11-27,14:00:00,3.5365,3.5375,3.5360,3.5360,104
2012-11-27,14:05:00,3.5365,3.5425,3.5365,3.5425,172
2012-11-27,14:10:00,3.5420,3.5425,3.5395,3.5395,119
2012-11-27,14:15:00,3.5395,3.5395,3.5360,3.5360,96
2012-11-27,14:20:00,3.5355,3.5360,3.5350,3.5350,92
2012-11-27,14:25:00,3.5355,3.5360,3.5340,3.5350,171
2012-11-27,14:30:00,3.5345,3.5360,3.5330,3.5345,126
2012-11-27,14:35:00,3.5345,3.5360,3.5345,3.5350,70
2012-11-27,14:40:00,3.5350,3.5360,3.5340,3.5355,90
2012-11-27,14:45:00,3.5355,3.5355,3.5345,3.5350,27
2012-11-27,14:50:00,3.5355,3.5375,3.5355,3.5355,86
2012-11-27,14:55:00,3.5355,3.5360,3.5335,3.5340,70
2012-11-27,15:00:00,3.5345,3.5370,3.5345,3.5365,89
2012-11-27,15:05:00,3.5365,3.5390,3.5365,3.5365,143
2012-11-27,15:10:00,3.5365,3.5365,3.5350,3.5365,82
2012-11-27,15:15:00,3.5365,3.5380,3.5360,3.5360,50
2012-11-27,15:20:00,3.5360,3.5370,3.5350,3.5355,41
2012-11-27,15:25:00,3.5350,3.5360,3.5320,3.5325,118
2012-11-27,15:30:00,3.5325,3.5375,3.5325,3.5375,109
2012-11-27,15:35:00,3.5375,3.5375,3.5360,3.5370,56
2012-11-27,15:40:00,3.5375,3.5400,3.5370,3.5400,68
2012-11-27,15:45:00,3.5400,3.5410,3.5375,3.5390,67
2012-11-27,15:50:00,3.5390,3.5395,3.5380,3.5395,32
2012-11-27,15:55:00,3.5390,3.5390,3.5360,3.5365,57
2012-11-27,16:00:00,3.5365,3.5440,3.5350,3.5430,250
2012-11-27,16:05:00,3.5430,3.5435,3.5400,3.5400,322
2012-11-27,16:10:00,3.5400,3.5440,3.5390,3.5440,367
2012-11-27,16:15:00,3.5440,3.5450,3.5425,3.5450,438
2012-11-27,16:20:00,3.5450,3.5465,3.5440,3.5445,337
2012-11-27,16:25:00,3.5445,3.5450,3.5410,3.5425,232
2012-11-27,16:30:00,3.5430,3.5440,3.5420,3.5420,98
2012-11-27,16:35:00,3.5425,3.5430,3.5420,3.5425,39
2012-11-27,16:40:00,3.5425,3.5425,3.5405,3.5405,64
2012-11-27,16:45:00,3.5410,3.5420,3.5400,3.5420,82
2012-11-27,16:50:00,3.5425,3.5425,3.5410,3.5415,62
2012-11-27,16:55:00,3.5415,3.5430,3.5410,3.5430,86
2012-11-27,17:00:00,3.5430,3.5440,3.5430,3.5435,72
2012-11-27,17:05:00,3.5445,3.5470,3.5445,3.5470,155
2012-11-27,17:10:00,3.5470,3.5495,3.5470,3.5490,212
2012-11-27,17:15:00,3.5485,3.5500,3.5480,3.5490,236
2012-11-27,17:20:00,3.5495,3.5520,3.5480,3.5480,293
2012-11-27,17:25:00,3.5485,3.5490,3.5460,3.5460,87
2012-11-27,17:30:00,3.5465,3.5475,3.5450,3.5465,80
2012-11-27,17:35:00,3.5465,3.5475,3.5460,3.5475,30
2012-11-27,17:40:00,3.5475,3.5505,3.5475,3.5500,104
2012-11-27,17:45:00,3.5500,3.5500,3.5485,3.5495,56
2012-11-27,17:50:00,3.5495,3.5495,3.5480,3.5495,66
2012-11-27,17:55:00,3.5500,3.5510,3.5490,3.5500,83
2012-11-27,18:00:00,3.5505,3.5510,3.5475,3.5480,166
2012-11-27,18:05:00,3.5475,3.5485,3.5455,3.5465,120
2012-11-27,18:10:00,3.5465,3.5480,3.5460,3.5465,110
2012-11-27,18:15:00,3.5465,3.5470,3.5460,3.5470,250
2012-11-27,18:20:00,3.5470,3.5470,3.5465,3.5470,128
2012-11-27,18:25:00,3.5470,3.5480,3.5430,3.5435,274
2012-11-27,18:30:00,3.5430,3.5450,3.5425,3.5445,217
2012-11-27,18:35:00,3.5445,3.5465,3.5440,3.5445,78
2012-11-27,18:40:00,3.5450,3.5455,3.5435,3.5435,87
2012-11-27,18:45:00,3.5440,3.5440,3.5425,3.5425,64
2012-11-27,18:50:00,3.5420,3.5450,3.5415,3.5445,79
2012-11-27,18:55:00,3.5445,3.5465,3.5440,3.5450,103
2012-11-27,19:00:00,3.5445,3.5445,3.5415,3.5425,214
2012-11-27,19:05:00,3.5420,3.5450,3.5410,3.5415,88
2012-11-27,19:10:00,3.5415,3.5420,3.5405,3.5415,63
2012-11-27,19:15:00,3.5410,3.5425,3.5400,3.5425,100
2012-11-27,19:20:00,3.5425,3.5440,3.5425,3.5430,62
2012-11-27,19:25:00,3.5435,3.5440,3.5420,3.5420,51
2012-11-27,19:30:00,3.5425,3.5435,3.5415,3.5420,61
2012-11-27,19:35:00,3.5425,3.5425,3.5410,3.5415,46
2012-11-27,19:40:00,3.5420,3.5435,3.5405,3.5430,119
2012-11-27,19:45:00,3.5430,3.5435,3.5420,3.5425,187
2012-11-27,19:50:00,3.5420,3.5430,3.5385,3.5400,338
2012-11-27,19:55:00,3.5400,3.5420,3.5385,3.5410,107
2012-11-27,20:00:00,3.5405,3.5425,3.5395,3.5425,97
2012-11-27,20:05:00,3.5430,3.5440,3.5425,3.5440,85
2012-11-27,20:10:00,3.5440,3.5440,3.5425,3.5440,38
2012-11-27,20:15:00,3.5440,3.5445,3.5420,3.5420,71
2012-11-27,20:20:00,3.5425,3.5445,3.5405,3.5435,112
2012-11-27,20:25:00,3.5435,3.5450,3.5430,3.5450,107
2012-11-27,20:30:00,3.5445,3.5450,3.5410,3.5415,237
2012-11-27,20:35:00,3.5415,3.5420,3.5405,3.5410,75
2012-11-27,20:40:00,3.5420,3.5440,3.5420,3.5435,96
2012-11-27,20:45:00,3.5440,3.5445,3.5430,3.5440,92
2012-11-27,20:50:00,3.5440,3.5445,3.5415,3.5420,153
2012-11-27,20:55:00,3.5420,3.5430,3.5395,3.5405,73
2012-11-27,21:00:00,3.5410,3.5430,3.5410,3.5420,80
2012-11-27,21:05:00,3.5425,3.5435,3.5415,3.5435,97
2012-11-27,21:10:00,3.5435,3.5460,3.5425,3.5440,333
2012-11-27,21:15:00,3.5435,3.5445,3.5425,3.5425,143
2012-11-27,21:20:00,3.5425,3.5450,3.5425,3.5450,256
2012-11-27,21:25:00,3.5445,3.5445,3.5425,3.5430,134
2012-11-27,21:30:00,3.5430,3.5450,3.5420,3.5430,309
2012-11-27,21:35:00,3.5430,3.5445,3.5390,3.5405,196
2012-11-27,21:40:00,3.5400,3.5400,3.5355,3.5395,422
2012-11-27,21:45:00,3.5400,3.5400,3.5370,3.5390,138
2012-11-27,21:50:00,3.5385,3.5395,3.5380,3.5390,59
2012-11-27,21:55:00,3.5400,3.5430,3.5395,3.5420,179
2012-11-27,22:00:00,3.5425,3.5440,3.5390,3.5395,562
2012-11-27,22:05:00,3.5395,3.5400,3.5360,3.5375,461
2012-11-27,22:10:00,3.5370,3.5385,3.5355,3.5355,269
2012-11-27,22:15:00,3.5355,3.5355,3.5285,3.5295,548
2012-11-27,22:20:00,3.5290,3.5310,3.5290,3.5295,182
2012-11-27,22:25:00,3.5285,3.5315,3.5275,3.5315,330
2012-11-27,22:30:00,3.5310,3.5315,3.5275,3.5300,447
2012-11-27,22:35:00,3.5300,3.5360,3.5300,3.5350,412
2012-11-27,22:40:00,3.5350,3.5385,3.5320,3.5385,417
2012-11-27,22:45:00,3.5385,3.5410,3.5355,3.5400,350
2012-11-27,22:50:00,3.5405,3.5435,3.5385,3.5390,298
2012-11-27,22:55:00,3.5395,3.5400,3.5385,3.5390,152
2012-11-27,23:00:00,3.5395,3.5400,3.5325,3.5335,406
2012-11-27,23:05:00,3.5340,3.5340,3.5310,3.5325,204
2012-11-27,23:10:00,3.5320,3.5330,3.5295,3.5300,268
2012-11-27,23:15:00,3.5305,3.5320,3.5240,3.5255,641
2012-11-27,23:20:00,3.5250,3.5255,3.5195,3.5225,1072
2012-11-27,23:25:00,3.5220,3.5240,3.5205,3.5215,271
2012-11-27,23:30:00,3.5210,3.5215,3.5180,3.5190,779
2012-11-27,23:35:00,3.5185,3.5220,3.5175,3.5215,309
2012-11-27,23:40:00,3.5210,3.5235,3.5210,3.5235,287
2012-11-27,23:45:00,3.5230,3.5265,3.5220,3.5255,320
2012-11-27,23:50:00,3.5255,3.5280,3.5250,3.5275,513
2012-11-27,23:55:00,3.5275,3.5280,3.5245,3.5250,241
2012-11-28,00:00:00,3.5255,3.5275,3.5240,3.5275,291
2012-11-28,00:05:00,3.5280,3.5295,3.5280,3.5280,222
2012-11-28,00:10:00,3.5285,3.5330,3.5285,3.5325,387
2012-11-28,00:15:00,3.5330,3.5345,3.5310,3.5310,294
2012-11-28,00:20:00,3.5310,3.5345,3.5310,3.5345,250
2012-11-28,00:25:00,3.5345,3.5360,3.5330,3.5330,645
2012-11-28,00:30:00,3.5330,3.5360,3.5325,3.5340,586
2012-11-28,00:35:00,3.5345,3.5400,3.5345,3.5390,953
2012-11-28,00:40:00,3.5395,3.5400,3.5375,3.5385,538
2012-11-28,00:45:00,3.5385,3.5390,3.5355,3.5355,123
2012-11-28,00:50:00,3.5360,3.5400,3.5350,3.5385,457
2012-11-28,00:55:00,3.5385,3.5415,3.5365,3.5365,243
2012-11-28,01:00:00,3.5370,3.5400,3.5370,3.5385,108
2012-11-28,01:05:00,3.5385,3.5390,3.5360,3.5360,65
2012-11-28,01:10:00,3.5360,3.5360,3.5330,3.5330,201
2012-11-28,01:15:00,3.5330,3.5335,3.5300,3.5330,236
2012-11-28,01:20:00,3.5330,3.5350,3.5330,3.5330,103
2012-11-28,01:25:00,3.5325,3.5350,3.5320,3.5335,108
2012-11-28,01:30:00,3.5335,3.5335,3.5305,3.5335,87
2012-11-28,01:35:00,3.5330,3.5365,3.5330,3.5360,89
2012-11-28,01:40:00,3.5365,3.5380,3.5350,3.5360,162
2012-11-28,01:45:00,3.5360,3.5380,3.5355,3.5370,89
2012-11-28,01:50:00,3.5375,3.5385,3.5365,3.5370,85
2012-11-28,01:55:00,3.5365,3.5380,3.5355,3.5365,421
2012-11-28,02:00:00,3.5365,3.5365,3.5335,3.5340,128
2012-11-28,02:05:00,3.5340,3.5355,3.5340,3.5345,67
2012-11-28,02:10:00,3.5345,3.5345,3.5325,3.5325,115
2012-11-28,02:15:00,3.5325,3.5345,3.5320,3.5325,133
2012-11-28,02:20:00,3.5325,3.5325,3.5290,3.5300,207
2012-11-28,02:25:00,3.5305,3.5330,3.5305,3.5320,183
2012-11-28,02:30:00,3.5315,3.5340,3.5300,3.5330,94
2012-11-28,02:35:00,3.5320,3.5360,3.5320,3.5340,93
2012-11-28,02:40:00,3.5335,3.5350,3.5335,3.5350,38
2012-11-28,02:45:00,3.5355,3.5355,3.5345,3.5350,71
2012-11-28,02:50:00,3.5350,3.5350,3.5335,3.5335,10
2012-11-28,02:55:00,3.5345,3.5345,3.5335,3.5340,49
2012-11-28,03:00:00,3.5340,3.5340,3.5330,3.5330,28
2012-11-28,03:05:00,3.5330,3.5335,3.5325,3.5330,59
2012-11-28,03:10:00,3.5325,3.5330,3.5325,3.5325,32
2012-11-28,03:15:00,3.5330,3.5350,3.5320,3.5350,87
2012-11-28,03:20:00,3.5340,3.5340,3.5310,3.5310,73
2012-11-28,03:25:00,3.5305,3.5305,3.5285,3.5290,113
2012-11-28,03:30:00,3.5290,3.5305,3.5285,3.5290,55
2012-11-28,03:35:00,3.5285,3.5295,3.5280,3.5295,28
2012-11-28,03:40:00,3.5300,3.5320,3.5300,3.5315,43
2012-11-28,03:45:00,3.5320,3.5320,3.5300,3.5320,71
2012-11-28,03:50:00,3.5315,3.5335,3.5315,3.5335,31
2012-11-28,03:55:00,3.5335,3.5340,3.5330,3.5335,19
2012-11-28,04:00:00,3.5330,3.5340,3.5325,3.5335,13
2012-11-28,04:05:00,3.5325,3.5330,3.5320,3.5330,18
2012-11-28,04:10:00,3.5330,3.5345,3.5330,3.5345,17
2012-11-28,04:15:00,3.5335,3.5335,3.5335,3.5335,1
2012-11-28,04:20:00,3.5345,3.5355,3.5335,3.5350,40
2012-11-28,04:25:00,3.5350,3.5350,3.5330,3.5340,22
2012-11-28,04:30:00,3.5340,3.5365,3.5325,3.5325,48
2012-11-28,04:35:00,3.5330,3.5330,3.5290,3.5305,60
2012-11-28,04:40:00,3.5295,3.5330,3.5295,3.5320,32
2012-11-28,04:45:00,3.5315,3.5340,3.5310,3.5330,48
2012-11-28,04:50:00,3.5340,3.5340,3.5315,3.5325,15
2012-11-28,04:55:00,3.5315,3.5315,3.5305,3.5310,40
2012-11-28,05:00:00,3.5315,3.5345,3.5315,3.5345,21
2012-11-28,05:05:00,3.5335,3.5350,3.5330,3.5350,13
2012-11-28,05:10:00,3.5340,3.5340,3.5335,3.5340,23
2012-11-28,05:15:00,3.5340,3.5350,3.5335,3.5340,11
2012-11-28,05:20:00,3.5335,3.5340,3.5335,3.5340,6
2012-11-28,05:25:00,3.5350,3.5350,3.5350,3.5350,3
2012-11-28,05:30:00,3.5340,3.5340,3.5340,3.5340,1
2012-11-28,05:35:00,3.5340,3.5340,3.5340,3.5340,2
2012-11-28,05:40:00,3.5340,3.5340,3.5335,3.5335,6
2012-11-28,05:45:00,3.5330,3.5340,3.5325,3.5340,4
2012-11-28,05:50:00,3.5325,3.5330,3.5325,3.5330,3
2012-11-28,05:55:00,3.5335,3.5340,3.5335,3.5340,9
2012-11-28,06:00:00,3.5345,3.5345,3.5345,3.5345,3
2012-11-28,06:05:00,3.5350,3.5355,3.5350,3.5355,5
2012-11-28,06:10:00,3.5360,3.5360,3.5355,3.5355,6
2012-11-28,07:00:00,3.5315,3.5345,3.5315,3.5335,13
2012-11-28,07:05:00,3.5335,3.5340,3.5325,3.5340,12
2012-11-28,07:10:00,3.5325,3.5325,3.5325,3.5325,2
2012-11-28,07:15:00,3.5345,3.5345,3.5320,3.5330,10
2012-11-28,07:20:00,3.5325,3.5340,3.5325,3.5335,14
2012-11-28,07:25:00,3.5335,3.5335,3.5335,3.5335,1
2012-11-28,07:30:00,3.5335,3.5335,3.5320,3.5330,19
2012-11-28,07:40:00,3.5335,3.5335,3.5335,3.5335,1
2012-11-28,07:45:00,3.5330,3.5330,3.5320,3.5325,10
2012-11-28,07:50:00,3.5315,3.5315,3.5315,3.5315,3
2012-11-28,07:55:00,3.5310,3.5310,3.5290,3.5290,38
2012-11-28,08:00:00,3.5285,3.5295,3.5285,3.5285,20
2012-11-28,08:05:00,3.5295,3.5310,3.5290,3.5310,6
2012-11-28,08:10:00,3.5300,3.5315,3.5300,3.5315,12
2012-11-28,08:15:00,3.5300,3.5315,3.5300,3.5315,4
2012-11-28,08:20:00,3.5315,3.5330,3.5310,3.5330,23
2012-11-28,08:25:00,3.5330,3.5330,3.5330,3.5330,6
2012-11-28,08:30:00,3.5325,3.5330,3.5325,3.5325,9
2012-11-28,08:35:00,3.5325,3.5330,3.5325,3.5330,8
2012-11-28,08:40:00,3.5330,3.5330,3.5325,3.5325,10
2012-11-28,08:45:00,3.5325,3.5325,3.5310,3.5310,34
2012-11-28,08:50:00,3.5315,3.5315,3.5310,3.5315,5
2012-11-28,08:55:00,3.5310,3.5315,3.5305,3.5305,8
2012-11-28,09:00:00,3.5320,3.5320,3.5275,3.5280,276
2012-11-28,09:05:00,3.5280,3.5325,3.5280,3.5320,75
2012-11-28,09:10:00,3.5320,3.5350,3.5315,3.5335,105
2012-11-28,09:15:00,3.5330,3.5340,3.5320,3.5320,75
2012-11-28,09:20:00,3.5320,3.5370,3.5305,3.5370,153
2012-11-28,09:25:00,3.5375,3.5375,3.5330,3.5330,63
2012-11-28,09:30:00,3.5325,3.5350,3.5325,3.5350,60
2012-11-28,09:35:00,3.5350,3.5350,3.5330,3.5330,46
2012-11-28,09:40:00,3.5335,3.5335,3.5320,3.5325,30
2012-11-28,09:45:00,3.5325,3.5350,3.5325,3.5340,60
2012-11-28,09:50:00,3.5335,3.5345,3.5335,3.5345,18
2012-11-28,09:55:00,3.5345,3.5360,3.5345,3.5355,57
2012-11-28,10:00:00,3.5355,3.5375,3.5350,3.5350,88
2012-11-28,10:05:00,3.5350,3.5350,3.5340,3.5345,70
2012-11-28,10:10:00,3.5350,3.5365,3.5340,3.5360,83
2012-11-28,10:15:00,3.5360,3.5360,3.5350,3.5355,39
2012-11-28,10:20:00,3.5360,3.5365,3.5360,3.5360,23
2012-11-28,10:25:00,3.5365,3.5365,3.5360,3.5365,8
2012-11-28,10:30:00,3.5370,3.5370,3.5350,3.5350,85
2012-11-28,10:35:00,3.5345,3.5355,3.5320,3.5320,101
2012-11-28,10:40:00,3.5320,3.5320,3.5305,3.5305,36
2012-11-28,10:45:00,3.5310,3.5330,3.5305,3.5325,38
2012-11-28,10:50:00,3.5330,3.5330,3.5315,3.5320,46
2012-11-28,10:55:00,3.5315,3.5320,3.5295,3.5295,79
2012-11-28,11:00:00,3.5290,3.5295,3.5270,3.5270,76
2012-11-28,11:05:00,3.5265,3.5295,3.5265,3.5290,25
2012-11-28,11:10:00,3.5285,3.5290,3.5275,3.5290,20
2012-11-28,11:15:00,3.5285,3.5310,3.5285,3.5305,82
2012-11-28,11:20:00,3.5305,3.5305,3.5285,3.5285,25
2012-11-28,11:25:00,3.5290,3.5300,3.5275,3.5275,37
2012-11-28,11:30:00,3.5275,3.5285,3.5275,3.5280,33
2012-11-28,11:35:00,3.5280,3.5285,3.5275,3.5280,7
2012-11-28,11:40:00,3.5275,3.5280,3.5275,3.5275,9
2012-11-28,11:45:00,3.5275,3.5275,3.5275,3.5275,5
2012-11-28,11:50:00,3.5280,3.5280,3.5280,3.5280,1
2012-11-28,11:55:00,3.5280,3.5280,3.5280,3.5280,3
2012-11-28,12:00:00,3.5285,3.5285,3.5275,3.5285,14
2012-11-28,12:05:00,3.5280,3.5285,3.5280,3.5285,11
2012-11-28,12:10:00,3.5285,3.5290,3.5285,3.5290,2
2012-11-28,12:15:00,3.5290,3.5300,3.5285,3.5300,8
2012-11-28,12:20:00,3.5305,3.5310,3.5300,3.5300,11
2012-11-28,12:25:00,3.5300,3.5310,3.5300,3.5300,9
2012-11-28,12:30:00,3.5300,3.5300,3.5290,3.5295,29
2012-11-28,12:35:00,3.5300,3.5300,3.5300,3.5300,4
2012-11-28,12:40:00,3.5300,3.5310,3.5300,3.5310,36
2012-11-28,12:45:00,3.5310,3.5310,3.5300,3.5300,87
2012-11-28,12:50:00,3.5295,3.5295,3.5290,3.5295,18
2012-11-28,12:55:00,3.5290,3.5290,3.5290,3.5290,63
2012-11-28,13:05:00,3.5295,3.5300,3.5295,3.5300,24
2012-11-28,13:10:00,3.5290,3.5290,3.5280,3.5285,25
2012-11-28,13:15:00,3.5280,3.5280,3.5265,3.5265,30
2012-11-28,13:20:00,3.5265,3.5265,3.5245,3.5250,132
2012-11-28,13:25:00,3.5250,3.5255,3.5250,3.5255,27
2012-11-28,13:30:00,3.5255,3.5260,3.5250,3.5260,61
2012-11-28,13:35:00,3.5250,3.5260,3.5250,3.5250,38
2012-11-28,13:40:00,3.5250,3.5250,3.5230,3.5230,78
2012-11-28,13:45:00,3.5225,3.5245,3.5220,3.5240,38
2012-11-28,13:50:00,3.5240,3.5255,3.5240,3.5240,44
2012-11-28,13:55:00,3.5250,3.5260,3.5235,3.5245,57
2012-11-28,14:00:00,3.5240,3.5240,3.5230,3.5230,28
2012-11-28,14:05:00,3.5225,3.5230,3.5220,3.5220,69
2012-11-28,14:10:00,3.5220,3.5220,3.5210,3.5220,56
2012-11-28,14:15:00,3.5210,3.5215,3.5205,3.5210,123
2012-11-28,14:20:00,3.5210,3.5220,3.5205,3.5220,28
2012-11-28,14:25:00,3.5215,3.5225,3.5210,3.5215,33
2012-11-28,14:30:00,3.5215,3.5220,3.5215,3.5215,42
2012-11-28,14:35:00,3.5215,3.5220,3.5210,3.5215,24
2012-11-28,14:40:00,3.5210,3.5225,3.5210,3.5225,46
2012-11-28,14:45:00,3.5225,3.5225,3.5220,3.5220,14
2012-11-28,14:50:00,3.5225,3.5225,3.5215,3.5220,30
2012-11-28,14:55:00,3.5225,3.5230,3.5200,3.5215,159
2012-11-28,15:00:00,3.5215,3.5220,3.5210,3.5215,44
2012-11-28,15:05:00,3.5225,3.5235,3.5220,3.5235,14
2012-11-28,15:10:00,3.5235,3.5250,3.5225,3.5245,55
2012-11-28,15:15:00,3.5245,3.5250,3.5230,3.5230,43
2012-11-28,15:20:00,3.5230,3.5230,3.5215,3.5220,56
2012-11-28,15:25:00,3.5220,3.5250,3.5220,3.5250,63
2012-11-28,15:30:00,3.5245,3.5255,3.5240,3.5250,38
2012-11-28,15:35:00,3.5245,3.5260,3.5240,3.5260,31
2012-11-28,15:40:00,3.5265,3.5275,3.5255,3.5255,42
2012-11-28,15:45:00,3.5260,3.5260,3.5215,3.5220,59
2012-11-28,15:50:00,3.5220,3.5225,3.5215,3.5215,73
2012-11-28,15:55:00,3.5220,3.5235,3.5215,3.5235,58
2012-11-28,16:00:00,3.5240,3.5280,3.5235,3.5275,181
2012-11-28,16:05:00,3.5280,3.5315,3.5270,3.5310,172
2012-11-28,16:10:00,3.5310,3.5315,3.5290,3.5290,113
2012-11-28,16:15:00,3.5300,3.5300,3.5270,3.5285,42
2012-11-28,16:20:00,3.5280,3.5280,3.5235,3.5255,107
2012-11-28,16:25:00,3.5255,3.5270,3.5245,3.5255,59
2012-11-28,16:30:00,3.5250,3.5255,3.5235,3.5255,45
2012-11-28,16:35:00,3.5255,3.5280,3.5250,3.5265,108
2012-11-28,16:40:00,3.5270,3.5305,3.5265,3.5300,54
2012-11-28,16:45:00,3.5300,3.5315,3.5285,3.5305,243
2012-11-28,16:50:00,3.5310,3.5310,3.5280,3.5285,79
2012-11-28,16:55:00,3.5280,3.5285,3.5250,3.5260,88
2012-11-28,17:00:00,3.5260,3.5285,3.5260,3.5270,34
2012-11-28,17:05:00,3.5275,3.5280,3.5240,3.5245,120
2012-11-28,17:10:00,3.5250,3.5260,3.5245,3.5255,24
2012-11-28,17:15:00,3.5250,3.5275,3.5250,3.5275,99
2012-11-28,17:20:00,3.5265,3.5265,3.5250,3.5260,65
2012-11-28,17:25:00,3.5260,3.5270,3.5250,3.5250,51
2012-11-28,17:30:00,3.5250,3.5265,3.5250,3.5260,23
2012-11-28,17:35:00,3.5265,3.5285,3.5265,3.5285,33
2012-11-28,17:40:00,3.5290,3.5300,3.5290,3.5295,20
2012-11-28,17:45:00,3.5300,3.5305,3.5290,3.5305,13
2012-11-28,17:50:00,3.5305,3.5305,3.5285,3.5290,63
2012-11-28,17:55:00,3.5290,3.5305,3.5290,3.5295,172
2012-11-28,18:00:00,3.5295,3.5305,3.5290,3.5295,33
2012-11-28,18:05:00,3.5295,3.5300,3.5285,3.5295,65
2012-11-28,18:10:00,3.5295,3.5295,3.5280,3.5280,70
2012-11-28,18:15:00,3.5280,3.5290,3.5275,3.5275,57
2012-11-28,18:20:00,3.5275,3.5285,3.5270,3.5275,69
2012-11-28,18:25:00,3.5280,3.5315,3.5280,3.5305,143
2012-11-28,18:30:00,3.5305,3.5305,3.5290,3.5305,86
2012-11-28,18:35:00,3.5290,3.5300,3.5280,3.5280,21
2012-11-28,18:40:00,3.5280,3.5290,3.5260,3.5285,67
2012-11-28,18:45:00,3.5280,3.5285,3.5255,3.5255,27
2012-11-28,18:50:00,3.5260,3.5265,3.5235,3.5235,113
2012-11-28,18:55:00,3.5235,3.5255,3.5230,3.5240,49
2012-11-28,19:00:00,3.5240,3.5250,3.5225,3.5230,80
2012-11-28,19:05:00,3.5230,3.5235,3.5215,3.5225,94
2012-11-28,19:10:00,3.5225,3.5225,3.5205,3.5210,131
2012-11-28,19:15:00,3.5210,3.5220,3.5190,3.5220,174
2012-11-28,19:20:00,3.5215,3.5220,3.5205,3.5220,37
2012-11-28,19:25:00,3.5220,3.5230,3.5205,3.5225,53
2012-11-28,19:30:00,3.5220,3.5235,3.5220,3.5225,50
2012-11-28,19:35:00,3.5230,3.5240,3.5220,3.5225,19
2012-11-28,19:40:00,3.5215,3.5225,3.5215,3.5215,52
2012-11-28,19:45:00,3.5215,3.5215,3.5205,3.5205,56
2012-11-28,19:50:00,3.5210,3.5210,3.5190,3.5190,43
2012-11-28,19:55:00,3.5195,3.5200,3.5170,3.5175,240
2012-11-28,20:00:00,3.5175,3.5190,3.5165,3.5175,145
2012-11-28,20:05:00,3.5180,3.5185,3.5155,3.5155,194
2012-11-28,20:10:00,3.5160,3.5160,3.5130,3.5150,280
2012-11-28,20:15:00,3.5150,3.5170,3.5145,3.5160,102
2012-11-28,20:20:00,3.5160,3.5175,3.5150,3.5165,115
2012-11-28,20:25:00,3.5165,3.5165,3.5140,3.5150,51
2012-11-28,20:30:00,3.5150,3.5190,3.5145,3.5165,270
2012-11-28,20:35:00,3.5165,3.5170,3.5150,3.5160,312
2012-11-28,20:40:00,3.5155,3.5155,3.5105,3.5130,398
2012-11-28,20:45:00,3.5130,3.5150,3.5125,3.5150,154
2012-11-28,20:50:00,3.5150,3.5160,3.5150,3.5160,94
2012-11-28,20:55:00,3.5160,3.5170,3.5150,3.5155,258
2012-11-28,21:00:00,3.5155,3.5175,3.5150,3.5175,202
2012-11-28,21:05:00,3.5175,3.5175,3.5160,3.5165,152
2012-11-28,21:10:00,3.5170,3.5185,3.5165,3.5180,173
2012-11-28,21:15:00,3.5175,3.5185,3.5170,3.5175,226
2012-11-28,21:20:00,3.5175,3.5175,3.5045,3.5065,1204
2012-11-28,21:25:00,3.5065,3.5065,3.5005,3.5040,560
2012-11-28,21:30:00,3.5035,3.5065,3.5030,3.5065,239
2012-11-28,21:35:00,3.5060,3.5095,3.5060,3.5095,171
2012-11-28,21:40:00,3.5095,3.5100,3.5065,3.5080,196
2012-11-28,21:45:00,3.5075,3.5085,3.5035,3.5040,242
2012-11-28,21:50:00,3.5040,3.5070,3.5035,3.5070,231
2012-11-28,21:55:00,3.5070,3.5085,3.5050,3.5080,165
2012-11-28,22:00:00,3.5075,3.5080,3.5035,3.5035,179
2012-11-28,22:05:00,3.5035,3.5035,3.4990,3.4995,276
2012-11-28,22:10:00,3.5000,3.5010,3.4900,3.4925,841
2012-11-28,22:15:00,3.4925,3.4930,3.4880,3.4910,538
2012-11-28,22:20:00,3.4905,3.4940,3.4900,3.4905,370
2012-11-28,22:25:00,3.4905,3.4905,3.4820,3.4840,743
2012-11-28,22:30:00,3.4845,3.4895,3.4815,3.4875,570
2012-11-28,22:35:00,3.4880,3.4910,3.4875,3.4910,538
2012-11-28,22:40:00,3.4910,3.4910,3.4875,3.4905,534
2012-11-28,22:45:00,3.4905,3.4910,3.4865,3.4875,374
2012-11-28,22:50:00,3.4875,3.4880,3.4850,3.4865,279
2012-11-28,22:55:00,3.4865,3.4880,3.4855,3.4880,146
2012-11-28,23:00:00,3.4875,3.4875,3.4810,3.4850,508
2012-11-28,23:05:00,3.4845,3.4890,3.4840,3.4880,535
2012-11-28,23:10:00,3.4875,3.4895,3.4870,3.4895,248
2012-11-28,23:15:00,3.4890,3.4950,3.4890,3.4940,412
2012-11-28,23:20:00,3.4935,3.4975,3.4915,3.4970,589
2012-11-28,23:25:00,3.4970,3.4970,3.4945,3.4950,268
2012-11-28,23:30:00,3.4945,3.4990,3.4945,3.4975,479
2012-11-28,23:35:00,3.4980,3.5045,3.4970,3.5020,731
2012-11-28,23:40:00,3.5020,3.5075,3.5010,3.5020,680
2012-11-28,23:45:00,3.5025,3.5080,3.5020,3.5060,652
2012-11-28,23:50:00,3.5065,3.5080,3.5045,3.5065,399
2012-11-28,23:55:00,3.5060,3.5085,3.5045,3.5085,369
2012-11-29,00:00:00,3.5090,3.5110,3.5090,3.5100,541
2012-11-29,00:05:00,3.5100,3.5120,3.5085,3.5100,303
2012-11-29,00:10:00,3.5105,3.5180,3.5090,3.5170,738
2012-11-29,00:15:00,3.5165,3.5255,3.5155,3.5250,1727
2012-11-29,00:20:00,3.5245,3.5270,3.5205,3.5205,826
2012-11-29,00:25:00,3.5205,3.5255,3.5205,3.5250,300
2012-11-29,00:30:00,3.5250,3.5275,3.5205,3.5215,420
2012-11-29,00:35:00,3.5210,3.5240,3.5195,3.5220,306
2012-11-29,00:40:00,3.5225,3.5240,3.5195,3.5215,166
2012-11-29,00:45:00,3.5215,3.5235,3.5190,3.5220,177
2012-11-29,00:50:00,3.5225,3.5245,3.5215,3.5215,217
2012-11-29,00:55:00,3.5215,3.5235,3.5210,3.5225,138
2012-11-29,01:00:00,3.5225,3.5230,3.5185,3.5190,208
2012-11-29,01:05:00,3.5185,3.5195,3.5165,3.5190,202
2012-11-29,01:10:00,3.5185,3.5230,3.5160,3.5195,192
2012-11-29,01:15:00,3.5190,3.5250,3.5190,3.5230,322
2012-11-29,01:20:00,3.5230,3.5230,3.5210,3.5225,93
2012-11-29,01:25:00,3.5230,3.5230,3.5200,3.5210,131
2012-11-29,01:30:00,3.5215,3.5240,3.5210,3.5240,209
2012-11-29,01:35:00,3.5245,3.5270,3.5235,3.5265,253
2012-11-29,01:40:00,3.5265,3.5290,3.5230,3.5250,255
2012-11-29,01:45:00,3.5250,3.5255,3.5235,3.5250,117
2012-11-29,01:50:00,3.5250,3.5255,3.5250,3.5250,38
2012-11-29,01:55:00,3.5250,3.5270,3.5215,3.5255,582
2012-11-29,02:00:00,3.5250,3.5280,3.5250,3.5260,250
2012-11-29,02:05:00,3.5265,3.5265,3.5215,3.5215,106
2012-11-29,02:10:00,3.5220,3.5220,3.5190,3.5205,195
2012-11-29,02:15:00,3.5210,3.5225,3.5195,3.5200,473
2012-11-29,02:20:00,3.5195,3.5215,3.5190,3.5200,93
2012-11-29,02:25:00,3.5195,3.5200,3.5180,3.5180,65
2012-11-29,02:30:00,3.5185,3.5205,3.5180,3.5185,191
2012-11-29,02:35:00,3.5190,3.5200,3.5180,3.5185,77
2012-11-29,02:40:00,3.5190,3.5200,3.5180,3.5180,48
2012-11-29,02:45:00,3.5180,3.5195,3.5180,3.5195,34
2012-11-29,02:50:00,3.5190,3.5190,3.5170,3.5170,75
2012-11-29,02:55:00,3.5170,3.5170,3.5155,3.5155,33
2012-11-29,03:00:00,3.5150,3.5165,3.5150,3.5160,15
2012-11-29,03:05:00,3.5155,3.5175,3.5150,3.5175,19
2012-11-29,03:10:00,3.5175,3.5180,3.5165,3.5170,10
2012-11-29,03:15:00,3.5160,3.5170,3.5160,3.5165,5
2012-11-29,03:20:00,3.5155,3.5155,3.5155,3.5155,8
2012-11-29,03:25:00,3.5155,3.5160,3.5145,3.5160,34
2012-11-29,03:30:00,3.5155,3.5165,3.5155,3.5165,7
2012-11-29,03:35:00,3.5170,3.5170,3.5160,3.5160,5
2012-11-29,03:40:00,3.5165,3.5175,3.5165,3.5175,17
2012-11-29,03:45:00,3.5175,3.5175,3.5165,3.5165,12
2012-11-29,03:50:00,3.5155,3.5165,3.5150,3.5155,25
2012-11-29,03:55:00,3.5155,3.5165,3.5150,3.5165,12
2012-11-29,04:00:00,3.5165,3.5170,3.5160,3.5160,10
2012-11-29,04:05:00,3.5170,3.5185,3.5155,3.5180,42
2012-11-29,04:10:00,3.5185,3.5185,3.5170,3.5175,26
2012-11-29,04:15:00,3.5175,3.5175,3.5150,3.5165,125
2012-11-29,04:20:00,3.5170,3.5180,3.5165,3.5180,22
2012-11-29,04:25:00,3.5185,3.5220,3.5185,3.5220,38
2012-11-29,04:30:00,3.5225,3.5245,3.5215,3.5230,44
2012-11-29,04:35:00,3.5245,3.5255,3.5245,3.5245,33
2012-11-29,04:40:00,3.5235,3.5235,3.5225,3.5225,12
2012-11-29,04:45:00,3.5230,3.5250,3.5230,3.5250,42
2012-11-29,04:50:00,3.5245,3.5280,3.5245,3.5280,47
2012-11-29,04:55:00,3.5275,3.5285,3.5265,3.5285,18
2012-11-29,05:00:00,3.5275,3.5275,3.5255,3.5255,9
2012-11-29,05:05:00,3.5250,3.5250,3.5235,3.5250,16
2012-11-29,05:10:00,3.5240,3.5245,3.5240,3.5245,2
2012-11-29,05:15:00,3.5240,3.5240,3.5240,3.5240,2
2012-11-29,05:20:00,3.5255,3.5255,3.5255,3.5255,4
2012-11-29,05:25:00,3.5250,3.5250,3.5250,3.5250,1
2012-11-29,05:30:00,3.5250,3.5255,3.5250,3.5255,6
2012-11-29,05:35:00,3.5250,3.5255,3.5245,3.5255,6
2012-11-29,05:45:00,3.5270,3.5280,3.5270,3.5280,4
2012-11-29,05:50:00,3.5285,3.5295,3.5285,3.5295,9
2012-11-29,05:55:00,3.5275,3.5275,3.5270,3.5270,4
2012-11-29,06:00:00,3.5295,3.5325,3.5295,3.5325,67
2012-11-29,06:10:00,3.5315,3.5325,3.5305,3.5325,18
2012-11-29,07:00:00,3.5285,3.5330,3.5275,3.5275,15
2012-11-29,07:05:00,3.5275,3.5275,3.5275,3.5275,1
2012-11-29,07:15:00,3.5270,3.5270,3.5265,3.5270,4
2012-11-29,07:20:00,3.5265,3.5280,3.5265,3.5270,3
2012-11-29,07:25:00,3.5280,3.5280,3.5280,3.5280,1
2012-11-29,07:35:00,3.5275,3.5275,3.5275,3.5275,5
2012-11-29,07:55:00,3.5300,3.5310,3.5300,3.5310,10
2012-11-29,08:00:00,3.5310,3.5310,3.5310,3.5310,6
2012-11-29,08:05:00,3.5320,3.5320,3.5320,3.5320,5
2012-11-29,08:10:00,3.5320,3.5325,3.5320,3.5325,20
2012-11-29,08:15:00,3.5300,3.5300,3.5300,3.5300,1
2012-11-29,08:20:00,3.5295,3.5295,3.5295,3.5295,1
2012-11-29,08:30:00,3.5275,3.5275,3.5260,3.5260,5
2012-11-29,08:35:00,3.5255,3.5255,3.5255,3.5255,1
2012-11-29,08:45:00,3.5250,3.5250,3.5250,3.5250,1
2012-11-29,08:55:00,3.5270,3.5270,3.5270,3.5270,6
2012-11-29,09:00:00,3.5275,3.5285,3.5250,3.5255,65
2012-11-29,09:05:00,3.5270,3.5270,3.5255,3.5265,7
2012-11-29,09:10:00,3.5265,3.5265,3.5250,3.5255,13
2012-11-29,09:15:00,3.5255,3.5265,3.5250,3.5250,4
2012-11-29,09:20:00,3.5245,3.5270,3.5240,3.5270,18
2012-11-29,09:25:00,3.5275,3.5295,3.5270,3.5290,30
2012-11-29,09:30:00,3.5290,3.5290,3.5280,3.5280,19
2012-11-29,09:35:00,3.5275,3.5275,3.5265,3.5265,6
2012-11-29,09:40:00,3.5265,3.5265,3.5260,3.5260,14
2012-11-29,09:45:00,3.5255,3.5265,3.5255,3.5265,8
2012-11-29,09:50:00,3.5255,3.5290,3.5255,3.5290,19
2012-11-29,09:55:00,3.5295,3.5300,3.5295,3.5300,20
2012-11-29,10:00:00,3.5300,3.5305,3.5300,3.5305,20
2012-11-29,10:05:00,3.5305,3.5310,3.5295,3.5295,6
2012-11-29,10:10:00,3.5290,3.5300,3.5290,3.5290,5
2012-11-29,10:15:00,3.5290,3.5290,3.5290,3.5290,2
2012-11-29,10:25:00,3.5285,3.5285,3.5280,3.5280,10
2012-11-29,10:30:00,3.5270,3.5270,3.5270,3.5270,6
2012-11-29,10:35:00,3.5275,3.5275,3.5275,3.5275,1
2012-11-29,10:40:00,3.5275,3.5275,3.5260,3.5260,20
2012-11-29,10:45:00,3.5260,3.5270,3.5260,3.5270,6
2012-11-29,10:50:00,3.5250,3.5250,3.5240,3.5250,15
2012-11-29,11:00:00,3.5265,3.5265,3.5265,3.5265,1
2012-11-29,11:05:00,3.5250,3.5255,3.5250,3.5255,3
2012-11-29,11:10:00,3.5255,3.5265,3.5255,3.5265,6
2012-11-29,11:15:00,3.5260,3.5260,3.5260,3.5260,4
2012-11-29,11:20:00,3.5260,3.5260,3.5260,3.5260,4
2012-11-29,11:25:00,3.5260,3.5280,3.5260,3.5280,4
2012-11-29,11:40:00,3.5285,3.5320,3.5285,3.5320,15
2012-11-29,11:45:00,3.5320,3.5325,3.5320,3.5320,11
2012-11-29,11:55:00,3.5315,3.5315,3.5315,3.5315,2
2012-11-29,12:00:00,3.5315,3.5315,3.5315,3.5315,1
2012-11-29,12:05:00,3.5315,3.5325,3.5315,3.5320,4
2012-11-29,12:10:00,3.5320,3.5320,3.5320,3.5320,3
2012-11-29,12:20:00,3.5330,3.5335,3.5325,3.5335,6
2012-11-29,12:25:00,3.5330,3.5330,3.5330,3.5330,1
2012-11-29,12:30:00,3.5335,3.5335,3.5325,3.5335,15
2012-11-29,12:35:00,3.5340,3.5345,3.5335,3.5335,31
2012-11-29,12:40:00,3.5330,3.5330,3.5330,3.5330,2
2012-11-29,12:45:00,3.5340,3.5340,3.5305,3.5305,33
2012-11-29,12:50:00,3.5325,3.5330,3.5320,3.5325,11
2012-11-29,12:55:00,3.5325,3.5325,3.5315,3.5315,5
2012-11-29,13:00:00,3.5315,3.5330,3.5315,3.5330,9
2012-11-29,13:05:00,3.5335,3.5345,3.5335,3.5340,15
2012-11-29,13:10:00,3.5340,3.5340,3.5330,3.5330,5
2012-11-29,13:15:00,3.5335,3.5335,3.5330,3.5330,13
2012-11-29,13:20:00,3.5330,3.5330,3.5320,3.5320,19
2012-11-29,13:25:00,3.5320,3.5325,3.5315,3.5325,11
2012-11-29,13:30:00,3.5315,3.5350,3.5315,3.5350,59
2012-11-29,13:35:00,3.5345,3.5375,3.5345,3.5370,62
2012-11-29,13:40:00,3.5370,3.5370,3.5360,3.5365,35
2012-11-29,13:45:00,3.5360,3.5365,3.5355,3.5360,9
2012-11-29,13:50:00,3.5355,3.5355,3.5355,3.5355,1
2012-11-29,13:55:00,3.5350,3.5355,3.5345,3.5345,5
2012-11-29,14:00:00,3.5340,3.5350,3.5335,3.5345,17
2012-11-29,14:05:00,3.5335,3.5335,3.5335,3.5335,1
2012-11-29,14:10:00,3.5340,3.5340,3.5340,3.5340,1
2012-11-29,14:15:00,3.5335,3.5335,3.5335,3.5335,3
2012-11-29,14:20:00,3.5345,3.5345,3.5340,3.5340,3
2012-11-29,14:25:00,3.5345,3.5350,3.5340,3.5340,9
2012-11-29,14:30:00,3.5345,3.5350,3.5335,3.5350,27
2012-11-29,14:35:00,3.5345,3.5355,3.5340,3.5340,11
2012-11-29,14:40:00,3.5345,3.5345,3.5310,3.5325,56
2012-11-29,14:45:00,3.5320,3.5330,3.5320,3.5330,11
2012-11-29,14:50:00,3.5340,3.5345,3.5315,3.5340,48
2012-11-29,14:55:00,3.5345,3.5360,3.5345,3.5350,43
2012-11-29,15:00:00,3.5350,3.5350,3.5335,3.5335,6
2012-11-29,15:05:00,3.5330,3.5330,3.5325,3.5330,57
2012-11-29,15:10:00,3.5330,3.5335,3.5330,3.5335,28
2012-11-29,15:15:00,3.5325,3.5330,3.5325,3.5330,6
2012-11-29,15:20:00,3.5320,3.5335,3.5320,3.5335,31
2012-11-29,15:25:00,3.5330,3.5330,3.5325,3.5325,13
2012-11-29,15:30:00,3.5320,3.5365,3.5310,3.5350,80
2012-11-29,15:35:00,3.5345,3.5370,3.5345,3.5350,37
2012-11-29,15:40:00,3.5360,3.5395,3.5360,3.5385,62
2012-11-29,15:45:00,3.5385,3.5395,3.5385,3.5395,9
2012-11-29,15:50:00,3.5390,3.5400,3.5385,3.5385,15
2012-11-29,15:55:00,3.5390,3.5435,3.5390,3.5430,45
2012-11-29,16:00:00,3.5425,3.5425,3.5390,3.5390,24
2012-11-29,16:05:00,3.5410,3.5430,3.5405,3.5430,40
2012-11-29,16:10:00,3.5430,3.5440,3.5420,3.5420,154
2012-11-29,16:15:00,3.5415,3.5425,3.5410,3.5410,20
2012-11-29,16:20:00,3.5410,3.5425,3.5410,3.5425,6
2012-11-29,16:25:00,3.5415,3.5425,3.5410,3.5420,7
2012-11-29,16:30:00,3.5435,3.5440,3.5435,3.5435,93
2012-11-29,16:35:00,3.5440,3.5440,3.5430,3.5435,76
2012-11-29,16:40:00,3.5440,3.5440,3.5425,3.5425,78
2012-11-29,16:45:00,3.5430,3.5440,3.5430,3.5440,42
2012-11-29,16:50:00,3.5440,3.5450,3.5440,3.5440,10
2012-11-29,16:55:00,3.5440,3.5440,3.5430,3.5430,3
2012-11-29,17:00:00,3.5435,3.5450,3.5435,3.5450,23
2012-11-29,17:05:00,3.5445,3.5450,3.5440,3.5450,11
2012-11-29,17:10:00,3.5450,3.5450,3.5435,3.5435,22
2012-11-29,17:15:00,3.5440,3.5455,3.5415,3.5445,133
2012-11-29,17:20:00,3.5440,3.5455,3.5440,3.5455,23
2012-11-29,17:25:00,3.5450,3.5465,3.5445,3.5465,43
2012-11-29,17:30:00,3.5460,3.5475,3.5460,3.5475,25
2012-11-29,17:35:00,3.5475,3.5490,3.5475,3.5475,34
2012-11-29,17:40:00,3.5490,3.5500,3.5485,3.5485,18
2012-11-29,17:45:00,3.5485,3.5485,3.5470,3.5485,61
2012-11-29,17:50:00,3.5480,3.5490,3.5480,3.5490,8
2012-11-29,17:55:00,3.5500,3.5505,3.5485,3.5490,75
2012-11-29,18:00:00,3.5495,3.5500,3.5495,3.5500,11
2012-11-29,18:05:00,3.5485,3.5505,3.5485,3.5505,5
2012-11-29,18:10:00,3.5515,3.5530,3.5505,3.5505,50
2012-11-29,18:15:00,3.5505,3.5505,3.5490,3.5495,10
2012-11-29,18:20:00,3.5500,3.5505,3.5495,3.5505,23
2012-11-29,18:25:00,3.5500,3.5500,3.5490,3.5500,28
2012-11-29,18:30:00,3.5490,3.5500,3.5490,3.5500,4
2012-11-29,18:35:00,3.5505,3.5505,3.5485,3.5490,7
2012-11-29,18:40:00,3.5480,3.5490,3.5480,3.5490,13
2012-11-29,18:45:00,3.5495,3.5510,3.5495,3.5510,5
2012-11-29,18:50:00,3.5510,3.5530,3.5510,3.5530,37
2012-11-29,18:55:00,3.5530,3.5530,3.5515,3.5520,22
2012-11-29,19:00:00,3.5515,3.5530,3.5515,3.5515,25
2012-11-29,19:05:00,3.5515,3.5515,3.5510,3.5510,5
2012-11-29,19:10:00,3.5525,3.5525,3.5510,3.5510,7
2012-11-29,19:15:00,3.5510,3.5515,3.5500,3.5500,27
2012-11-29,19:20:00,3.5505,3.5525,3.5505,3.5510,8
2012-11-29,19:25:00,3.5515,3.5515,3.5500,3.5500,149
2012-11-29,19:30:00,3.5500,3.5520,3.5495,3.5520,51
2012-11-29,19:35:00,3.5520,3.5520,3.5505,3.5515,23
2012-11-29,19:45:00,3.5530,3.5540,3.5520,3.5540,26
2012-11-29,19:50:00,3.5520,3.5530,3.5520,3.5530,3
2012-11-29,19:55:00,3.5525,3.5530,3.5525,3.5530,9
2012-11-29,20:00:00,3.5530,3.5535,3.5515,3.5515,65
2012-11-29,20:05:00,3.5530,3.5540,3.5510,3.5520,71
2012-11-29,20:10:00,3.5520,3.5530,3.5520,3.5530,25
2012-11-29,20:15:00,3.5535,3.5535,3.5530,3.5530,22
2012-11-29,20:20:00,3.5530,3.5530,3.5515,3.5520,27
2012-11-29,20:25:00,3.5510,3.5520,3.5510,3.5515,16
2012-11-29,20:30:00,3.5525,3.5640,3.5525,3.5630,200
2012-11-29,20:35:00,3.5630,3.5750,3.5625,3.5700,287
2012-11-29,20:40:00,3.5690,3.5725,3.5690,3.5705,59
2012-11-29,20:45:00,3.5710,3.5770,3.5710,3.5740,126
2012-11-29,20:50:00,3.5750,3.5760,3.5740,3.5740,18
2012-11-29,20:55:00,3.5740,3.5750,3.5740,3.5740,29
2012-11-29,21:00:00,3.5745,3.5765,3.5730,3.5745,71
2012-11-29,21:05:00,3.5740,3.5800,3.5730,3.5800,107
2012-11-29,21:10:00,3.5805,3.5840,3.5800,3.5835,182
2012-11-29,21:15:00,3.5840,3.5915,3.5840,3.5905,237
2012-11-29,21:20:00,3.5895,3.5900,3.5865,3.5870,131
2012-11-29,21:25:00,3.5870,3.5870,3.5850,3.5850,60
2012-11-29,21:30:00,3.5830,3.5835,3.5765,3.5795,154
2012-11-29,21:35:00,3.5800,3.5820,3.5795,3.5800,29
2012-11-29,21:40:00,3.5810,3.5810,3.5780,3.5785,104
2012-11-29,21:45:00,3.5785,3.5805,3.5775,3.5775,69
2012-11-29,21:50:00,3.5780,3.5780,3.5760,3.5770,69
2012-11-29,21:55:00,3.5770,3.5815,3.5765,3.5810,42
2012-11-29,22:00:00,3.5810,3.5875,3.5805,3.5870,96
2012-11-29,22:05:00,3.5860,3.5860,3.5830,3.5850,75
2012-11-29,22:10:00,3.5865,3.5880,3.5865,3.5875,55
2012-11-29,22:15:00,3.5885,3.5940,3.5885,3.5915,105
2012-11-29,22:20:00,3.5915,3.5930,3.5910,3.5920,95
2012-11-29,22:25:00,3.5925,3.5925,3.5905,3.5925,37
2012-11-29,22:30:00,3.5930,3.5995,3.5925,3.5995,161
2012-11-29,22:35:00,3.5995,3.6060,3.5980,3.6030,625
2012-11-29,22:40:00,3.6030,3.6045,3.6025,3.6040,67
2012-11-29,22:45:00,3.6035,3.6035,3.6005,3.6030,91
2012-11-29,22:50:00,3.6020,3.6035,3.5970,3.5975,86
2012-11-29,22:55:00,3.5970,3.6005,3.5945,3.6005,75
2012-11-29,23:00:00,3.6015,3.6050,3.5985,3.5995,108
2012-11-29,23:05:00,3.6000,3.6010,3.5935,3.5935,77
2012-11-29,23:10:00,3.5950,3.5995,3.5925,3.5995,93
2012-11-29,23:15:00,3.5990,3.6000,3.5965,3.5970,88
2012-11-29,23:20:00,3.5970,3.6010,3.5970,3.6005,85
2012-11-29,23:25:00,3.6010,3.6015,3.5980,3.5995,70
2012-11-29,23:30:00,3.5995,3.6000,3.5960,3.5965,41
2012-11-29,23:35:00,3.5955,3.5995,3.5955,3.5995,12
2012-11-29,23:40:00,3.5995,3.6015,3.5990,3.6010,29
2012-11-29,23:45:00,3.6015,3.6020,3.5995,3.6000,89
2012-11-29,23:50:00,3.6005,3.6040,3.6000,3.6020,115
2012-11-29,23:55:00,3.6015,3.6045,3.6015,3.6040,17
2012-11-30,00:00:00,3.6025,3.6040,3.6025,3.6040,18
2012-11-30,00:05:00,3.6035,3.6040,3.6025,3.6025,18
2012-11-30,00:10:00,3.6025,3.6045,3.6020,3.6040,52
2012-11-30,00:15:00,3.6040,3.6045,3.6030,3.6030,25
2012-11-30,00:20:00,3.6030,3.6035,3.6020,3.6020,15
2012-11-30,00:25:00,3.6000,3.6000,3.5990,3.5990,42
2012-11-30,00:30:00,3.5985,3.5990,3.5955,3.5970,35
2012-11-30,00:35:00,3.5965,3.5985,3.5955,3.5980,16
2012-11-30,00:40:00,3.6005,3.6005,3.5840,3.5840,126
2012-11-30,00:45:00,3.5820,3.5845,3.5790,3.5820,95
2012-11-30,00:50:00,3.5865,3.5880,3.5820,3.5845,56
2012-11-30,00:55:00,3.5845,3.5845,3.5805,3.5825,31
2012-11-30,01:00:00,3.5825,3.5850,3.5820,3.5845,23
2012-11-30,01:05:00,3.5845,3.5845,3.5820,3.5845,16
2012-11-30,01:10:00,3.5850,3.5865,3.5840,3.5840,35
2012-11-30,01:15:00,3.5850,3.5850,3.5830,3.5835,15
2012-11-30,01:20:00,3.5835,3.5865,3.5835,3.5865,46
2012-11-30,01:25:00,3.5860,3.5860,3.5850,3.5850,24
2012-11-30,01:30:00,3.5855,3.5855,3.5840,3.5855,12
2012-11-30,01:35:00,3.5850,3.5850,3.5840,3.5850,20
2012-11-30,01:40:00,3.5850,3.5865,3.5845,3.5860,23
2012-11-30,01:45:00,3.5865,3.5880,3.5860,3.5880,12
2012-11-30,01:50:00,3.5880,3.5880,3.5875,3.5880,18
2012-11-30,01:55:00,3.5865,3.5885,3.5860,3.5875,78
2012-11-30,02:00:00,3.5875,3.5880,3.5860,3.5860,20
2012-11-30,02:05:00,3.5860,3.5875,3.5855,3.5875,17
2012-11-30,02:10:00,3.5875,3.5885,3.5875,3.5875,18
2012-11-30,02:15:00,3.5890,3.5890,3.5875,3.5885,8
2012-11-30,02:20:00,3.5885,3.5885,3.5870,3.5880,20
2012-11-30,02:25:00,3.5875,3.5880,3.5875,3.5875,28
2012-11-30,02:30:00,3.5870,3.5880,3.5840,3.5860,66
2012-11-30,02:35:00,3.5865,3.5870,3.5865,3.5870,9
2012-11-30,02:40:00,3.5865,3.5865,3.5865,3.5865,7
2012-11-30,02:45:00,3.5870,3.5870,3.5865,3.5865,41
2012-11-30,02:50:00,3.5865,3.5865,3.5850,3.5855,40
2012-11-30,02:55:00,3.5855,3.5855,3.5840,3.5840,18
2012-11-30,03:00:00,3.5840,3.5850,3.5830,3.5835,55
2012-11-30,03:05:00,3.5835,3.5835,3.5830,3.5830,24
2012-11-30,03:10:00,3.5820,3.5825,3.5820,3.5825,17
2012-11-30,03:15:00,3.5830,3.5850,3.5830,3.5830,5
2012-11-30,03:20:00,3.5835,3.5835,3.5835,3.5835,1
2012-11-30,03:35:00,3.5835,3.5835,3.5835,3.5835,1
2012-11-30,03:40:00,3.5835,3.5850,3.5830,3.5850,8
2012-11-30,03:55:00,3.5825,3.5825,3.5810,3.5810,10
2012-11-30,04:00:00,3.5810,3.5810,3.5810,3.5810,2
2012-11-30,04:05:00,3.5810,3.5810,3.5810,3.5810,1
2012-11-30,04:10:00,3.5815,3.5820,3.5810,3.5810,8
2012-11-30,04:20:00,3.5820,3.5820,3.5820,3.5820,5
2012-11-30,04:25:00,3.5800,3.5800,3.5800,3.5800,1
2012-11-30,04:30:00,3.5800,3.5885,3.5800,3.5885,2
2012-11-30,04:40:00,3.5840,3.5840,3.5840,3.5840,1
2012-11-30,04:50:00,3.5825,3.5825,3.5800,3.5800,26
2012-11-30,04:55:00,3.5815,3.5825,3.5815,3.5825,3
2012-11-30,05:00:00,3.5820,3.5820,3.5820,3.5820,1
2012-11-30,05:10:00,3.5825,3.5825,3.5810,3.5810,12
2012-11-30,05:15:00,3.5810,3.5810,3.5800,3.5800,8
2012-11-30,05:20:00,3.5800,3.5800,3.5800,3.5800,5
2012-11-30,05:25:00,3.5785,3.5785,3.5785,3.5785,1
2012-11-30,05:30:00,3.5790,3.5790,3.5790,3.5790,1
2012-11-30,05:35:00,3.5770,3.5770,3.5755,3.5755,5
2012-11-30,05:40:00,3.5750,3.5750,3.5750,3.5750,1
2012-11-30,05:45:00,3.5760,3.5760,3.5760,3.5760,2
2012-11-30,05:50:00,3.5775,3.5800,3.5775,3.5800,2
2012-11-30,06:00:00,3.5770,3.5780,3.5750,3.5780,5
2012-11-30,06:10:00,3.5800,3.5800,3.5800,3.5800,1
2012-11-30,07:00:00,3.5780,3.5780,3.5780,3.5780,2
2012-11-30,07:05:00,3.5780,3.5780,3.5780,3.5780,3
2012-11-30,07:45:00,3.5765,3.5765,3.5765,3.5765,1
2012-11-30,08:55:00,3.5705,3.5715,3.5685,3.5700,33
2012-11-30,09:00:00,3.5955,3.5970,3.5945,3.5965,688
2012-11-30,09:05:00,3.5965,3.5970,3.5945,3.5960,443
2012-11-30,09:10:00,3.5960,3.5970,3.5935,3.5945,398
2012-11-30,09:15:00,3.5945,3.5950,3.5930,3.5945,232
2012-11-30,09:20:00,3.5945,3.5945,3.5920,3.5925,140
2012-11-30,09:25:00,3.5925,3.5950,3.5925,3.5940,216
2012-11-30,09:30:00,3.5935,3.5970,3.5935,3.5970,113
2012-11-30,09:35:00,3.5965,3.5970,3.5935,3.5945,141
2012-11-30,09:40:00,3.5940,3.5955,3.5930,3.5940,98
2012-11-30,09:45:00,3.5950,3.5960,3.5940,3.5945,57
2012-11-30,09:50:00,3.5935,3.5945,3.5930,3.5940,82
2012-11-30,09:55:00,3.5940,3.5950,3.5930,3.5940,51
2012-11-30,10:00:00,3.5940,3.5955,3.5930,3.5945,128
2012-11-30,10:05:00,3.5940,3.5950,3.5935,3.5950,60
2012-11-30,10:10:00,3.5945,3.5950,3.5935,3.5950,79
2012-11-30,10:15:00,3.5950,3.5950,3.5935,3.5945,14
2012-11-30,10:20:00,3.5940,3.5950,3.5940,3.5945,21
2012-11-30,10:25:00,3.5950,3.5985,3.5950,3.5985,111
2012-11-30,10:30:00,3.5985,3.5995,3.5965,3.5970,92
2012-11-30,10:35:00,3.5970,3.6005,3.5970,3.6005,128
2012-11-30,10:40:00,3.6005,3.6050,3.6005,3.6050,148
2012-11-30,10:45:00,3.6050,3.6100,3.6050,3.6090,382
2012-11-30,10:50:00,3.6090,3.6095,3.6070,3.6080,151
2012-11-30,10:55:00,3.6085,3.6115,3.6075,3.6100,233
2012-11-30,11:00:00,3.6100,3.6120,3.6090,3.6095,268
2012-11-30,11:05:00,3.6095,3.6100,3.6085,3.6085,107
2012-11-30,11:10:00,3.6090,3.6135,3.6090,3.6135,139
2012-11-30,11:15:00,3.6135,3.6135,3.6105,3.6105,70
2012-11-30,11:20:00,3.6110,3.6120,3.6100,3.6100,55
2012-11-30,11:25:00,3.6110,3.6115,3.6100,3.6100,29
2012-11-30,11:30:00,3.6100,3.6105,3.6095,3.6105,86
2012-11-30,11:35:00,3.6105,3.6110,3.6090,3.6100,53
2012-11-30,11:40:00,3.6105,3.6110,3.6100,3.6105,22
2012-11-30,11:45:00,3.6110,3.6115,3.6105,3.6115,8
2012-11-30,11:50:00,3.6115,3.6120,3.6110,3.6120,18
2012-11-30,11:55:00,3.6115,3.6125,3.6115,3.6115,56
2012-11-30,12:00:00,3.6115,3.6135,3.6115,3.6125,59
2012-11-30,12:05:00,3.6125,3.6155,3.6125,3.6140,242
2012-11-30,12:10:00,3.6140,3.6160,3.6135,3.6150,107
2012-11-30,12:15:00,3.6150,3.6155,3.6150,3.6150,12
2012-11-30,12:20:00,3.6155,3.6175,3.6155,3.6165,105
2012-11-30,12:25:00,3.6170,3.6175,3.6135,3.6160,163
2012-11-30,12:30:00,3.6150,3.6170,3.6145,3.6170,50
2012-11-30,12:35:00,3.6170,3.6175,3.6165,3.6170,33
2012-11-30,12:40:00,3.6175,3.6195,3.6175,3.6185,158
2012-11-30,12:45:00,3.6190,3.6195,3.6185,3.6185,37
2012-11-30,12:50:00,3.6185,3.6185,3.6170,3.6175,13
2012-11-30,12:55:00,3.6170,3.6180,3.6165,3.6180,16
2012-11-30,13:00:00,3.6180,3.6190,3.6165,3.6170,98
2012-11-30,13:05:00,3.6170,3.6185,3.6170,3.6170,41
2012-11-30,13:10:00,3.6170,3.6180,3.6165,3.6170,28
2012-11-30,13:15:00,3.6175,3.6175,3.6160,3.6160,70
2012-11-30,13:20:00,3.6165,3.6170,3.6165,3.6170,17
2012-11-30,13:25:00,3.6175,3.6175,3.6160,3.6170,78
2012-11-30,13:30:00,3.6165,3.6165,3.6135,3.6140,317
2012-11-30,13:35:00,3.6140,3.6145,3.6125,3.6135,144
2012-11-30,13:40:00,3.6145,3.6150,3.6130,3.6130,192
2012-11-30,13:45:00,3.6130,3.6135,3.6115,3.6125,114
2012-11-30,13:50:00,3.6125,3.6130,3.6110,3.6130,91
2012-11-30,13:55:00,3.6130,3.6160,3.6130,3.6160,120
2012-11-30,14:00:00,3.6160,3.6170,3.6150,3.6160,86
2012-11-30,14:05:00,3.6155,3.6155,3.6135,3.6135,56
2012-11-30,14:10:00,3.6130,3.6135,3.6120,3.6135,115
2012-11-30,14:15:00,3.6130,3.6140,3.6130,3.6140,29
2012-11-30,14:20:00,3.6140,3.6145,3.6135,3.6145,81
2012-11-30,14:25:00,3.6140,3.6145,3.6140,3.6145,25
2012-11-30,14:30:00,3.6150,3.6175,3.6140,3.6175,119
2012-11-30,14:35:00,3.6175,3.6215,3.6170,3.6205,407
2012-11-30,14:40:00,3.6200,3.6245,3.6200,3.6240,504
2012-11-30,14:45:00,3.6240,3.6270,3.6235,3.6245,573
2012-11-30,14:50:00,3.6250,3.6285,3.6250,3.6260,367
2012-11-30,14:55:00,3.6260,3.6290,3.6260,3.6280,438
2012-11-30,15:00:00,3.6285,3.6285,3.6265,3.6265,246
2012-11-30,15:05:00,3.6270,3.6300,3.6250,3.6255,352
2012-11-30,15:10:00,3.6250,3.6320,3.6245,3.6300,572
2012-11-30,15:15:00,3.6295,3.6310,3.6265,3.6265,175
2012-11-30,15:20:00,3.6270,3.6280,3.6250,3.6275,104
2012-11-30,15:25:00,3.6280,3.6295,3.6260,3.6290,167
2012-11-30,15:30:00,3.6295,3.6310,3.6280,3.6305,186
2012-11-30,15:35:00,3.6305,3.6315,3.6285,3.6285,131
2012-11-30,15:40:00,3.6280,3.6310,3.6280,3.6305,98
2012-11-30,15:45:00,3.6305,3.6315,3.6285,3.6285,96
2012-11-30,15:50:00,3.6285,3.6295,3.6280,3.6280,41
2012-11-30,15:55:00,3.6280,3.6280,3.6255,3.6255,85
2012-11-30,16:00:00,3.6255,3.6270,3.6220,3.6220,332
2012-11-30,16:05:00,3.6220,3.6255,3.6215,3.6250,97
2012-11-30,16:10:00,3.6245,3.6250,3.6220,3.6225,127
2012-11-30,16:15:00,3.6225,3.6265,3.6205,3.6260,211
2012-11-30,16:20:00,3.6260,3.6300,3.6255,3.6290,246
2012-11-30,16:25:00,3.6290,3.6295,3.6255,3.6260,382
2012-11-30,16:30:00,3.6255,3.6280,3.6255,3.6265,150
2012-11-30,16:35:00,3.6265,3.6275,3.6255,3.6260,134
2012-11-30,16:40:00,3.6260,3.6265,3.6230,3.6230,117
2012-11-30,16:45:00,3.6225,3.6230,3.6210,3.6215,205
2012-11-30,16:50:00,3.6215,3.6255,3.6215,3.6240,142
2012-11-30,16:55:00,3.6245,3.6270,3.6245,3.6260,182
2012-11-30,17:00:00,3.6260,3.6280,3.6245,3.6255,102
2012-11-30,17:05:00,3.6250,3.6255,3.6240,3.6250,102
2012-11-30,17:10:00,3.6250,3.6270,3.6245,3.6250,93
2012-11-30,17:15:00,3.6250,3.6265,3.6250,3.6265,95
2012-11-30,17:20:00,3.6260,3.6270,3.6255,3.6260,147
2012-11-30,17:25:00,3.6265,3.6270,3.6255,3.6265,218
2012-11-30,17:30:00,3.6265,3.6275,3.6255,3.6275,50
2012-11-30,17:35:00,3.6275,3.6275,3.6260,3.6265,46
2012-11-30,17:40:00,3.6260,3.6270,3.6250,3.6260,98
2012-11-30,17:45:00,3.6260,3.6260,3.6240,3.6245,71
2012-11-30,17:50:00,3.6245,3.6280,3.6240,3.6275,103
2012-11-30,17:55:00,3.6275,3.6275,3.6260,3.6265,53
2012-11-30,18:00:00,3.6265,3.6270,3.6250,3.6265,40
2012-11-30,18:05:00,3.6265,3.6265,3.6230,3.6235,257
2012-11-30,18:10:00,3.6235,3.6250,3.6230,3.6240,82
2012-11-30,18:15:00,3.6235,3.6255,3.6235,3.6240,233
2012-11-30,18:20:00,3.6245,3.6250,3.6210,3.6245,133
2012-11-30,18:25:00,3.6245,3.6245,3.6230,3.6230,60
2012-11-30,18:30:00,3.6240,3.6250,3.6230,3.6235,80
2012-11-30,18:35:00,3.6235,3.6240,3.6220,3.6230,137
2012-11-30,18:40:00,3.6230,3.6260,3.6230,3.6255,81
2012-11-30,18:45:00,3.6260,3.6270,3.6245,3.6245,110
2012-11-30,18:50:00,3.6250,3.6255,3.6245,3.6250,38
2012-11-30,18:55:00,3.6250,3.6265,3.6245,3.6265,27
2012-11-30,19:00:00,3.6265,3.6275,3.6260,3.6265,92
2012-11-30,19:05:00,3.6265,3.6295,3.6265,3.6290,105
2012-11-30,19:10:00,3.6290,3.6295,3.6280,3.6290,67
2012-11-30,19:15:00,3.6290,3.6305,3.6285,3.6305,88
2012-11-30,19:20:00,3.6305,3.6305,3.6285,3.6290,70
2012-11-30,19:25:00,3.6290,3.6295,3.6280,3.6295,83
2012-11-30,19:30:00,3.6290,3.6330,3.6280,3.6320,251
2012-11-30,19:35:00,3.6320,3.6325,3.6305,3.6310,103
2012-11-30,19:40:00,3.6305,3.6310,3.6290,3.6300,88
2012-11-30,19:45:00,3.6300,3.6300,3.6265,3.6265,105
2012-11-30,19:50:00,3.6265,3.6270,3.6230,3.6245,131
2012-11-30,19:55:00,3.6245,3.6245,3.6215,3.6225,113
2012-11-30,20:00:00,3.6230,3.6240,3.6220,3.6235,72
2012-11-30,20:05:00,3.6235,3.6250,3.6225,3.6225,61
2012-11-30,20:10:00,3.6230,3.6250,3.6230,3.6250,65
2012-11-30,20:15:00,3.6250,3.6270,3.6245,3.6270,139
2012-11-30,20:20:00,3.6270,3.6275,3.6255,3.6260,83
2012-11-30,20:25:00,3.6265,3.6265,3.6235,3.6240,132
2012-11-30,20:30:00,3.6235,3.6285,3.6215,3.6280,211
2012-11-30,20:35:00,3.6285,3.6295,3.6255,3.6260,134
2012-11-30,20:40:00,3.6260,3.6280,3.6255,3.6275,90
2012-11-30,20:45:00,3.6275,3.6295,3.6260,3.6270,164
2012-11-30,20:50:00,3.6270,3.6275,3.6255,3.6270,143
2012-11-30,20:55:00,3.6275,3.6285,3.6250,3.6275,112
2012-11-30,21:00:00,3.6270,3.6285,3.6260,3.6270,146
2012-11-30,21:05:00,3.6270,3.6270,3.6200,3.6225,538
2012-11-30,21:10:00,3.6225,3.6250,3.6215,3.6225,454
2012-11-30,21:15:00,3.6225,3.6240,3.6225,3.6240,144
2012-11-30,21:20:00,3.6240,3.6240,3.6160,3.6170,398
2012-11-30,21:25:00,3.6165,3.6195,3.6165,3.6190,140
2012-11-30,21:30:00,3.6195,3.6200,3.6100,3.6110,970
2012-11-30,21:35:00,3.6115,3.6115,3.6070,3.6085,734
2012-11-30,21:40:00,3.6080,3.6120,3.6080,3.6110,209
2012-11-30,21:45:00,3.6105,3.6165,3.6100,3.6155,341
2012-11-30,21:50:00,3.6150,3.6155,3.6120,3.6145,157
2012-11-30,21:55:00,3.6145,3.6165,3.6140,3.6150,238
2012-11-30,22:00:00,3.6155,3.6165,3.6140,3.6155,177
2012-11-30,22:05:00,3.6150,3.6175,3.6135,3.6165,226
2012-11-30,22:10:00,3.6170,3.6190,3.6165,3.6175,168
2012-11-30,22:15:00,3.6175,3.6195,3.6170,3.6185,185
2012-11-30,22:20:00,3.6185,3.6190,3.6155,3.6175,187
2012-11-30,22:25:00,3.6175,3.6180,3.6150,3.6160,117
2012-11-30,22:30:00,3.6155,3.6190,3.6150,3.6180,308
2012-11-30,22:35:00,3.6180,3.6200,3.6165,3.6185,223
2012-11-30,22:40:00,3.6185,3.6295,3.6185,3.6265,750
2012-11-30,22:45:00,3.6265,3.6295,3.6240,3.6290,559
2012-11-30,22:50:00,3.6290,3.6380,3.6280,3.6375,1057
2012-11-30,22:55:00,3.6380,3.6415,3.6345,3.6365,1307
2012-11-30,23:00:00,3.6360,3.6395,3.6360,3.6365,878
2012-11-30,23:05:00,3.6365,3.6375,3.6335,3.6335,524
2012-11-30,23:10:00,3.6335,3.6350,3.6325,3.6330,594
2012-11-30,23:15:00,3.6330,3.6340,3.6300,3.6315,454
2012-11-30,23:20:00,3.6320,3.6365,3.6315,3.6355,271
2012-11-30,23:25:00,3.6360,3.6380,3.6320,3.6335,357
2012-11-30,23:30:00,3.6340,3.6345,3.6275,3.6305,491
2012-11-30,23:35:00,3.6305,3.6315,3.6280,3.6295,208
2012-11-30,23:40:00,3.6295,3.6310,3.6280,3.6295,166
2012-11-30,23:45:00,3.6290,3.6300,3.6265,3.6270,246
2012-11-30,23:50:00,3.6270,3.6280,3.6210,3.6220,868
2012-11-30,23:55:00,3.6225,3.6320,3.6220,3.6300,491
2012-12-01,00:00:00,3.6300,3.6360,3.6295,3.6350,519
2012-12-01,00:05:00,3.6350,3.6355,3.6310,3.6355,357
2012-12-01,00:10:00,3.6350,3.6375,3.6345,3.6370,281
2012-12-01,00:15:00,3.6370,3.6395,3.6320,3.6320,384
2012-12-01,00:20:00,3.6320,3.6330,3.6295,3.6320,332
2012-12-01,00:25:00,3.6320,3.6330,3.6300,3.6325,216
2012-12-01,00:30:00,3.6320,3.6325,3.6220,3.6225,714
2012-12-01,00:35:00,3.6225,3.6295,3.6225,3.6295,362
2012-12-01,00:40:00,3.6290,3.6345,3.6275,3.6340,752
2012-12-01,00:45:00,3.6340,3.6395,3.6335,3.6380,764
2012-12-01,00:50:00,3.6375,3.6430,3.6350,3.6405,812
2012-12-01,00:55:00,3.6410,3.6420,3.6380,3.6415,411
2012-12-01,01:00:00,3.6420,3.6420,3.6370,3.6380,292
2012-12-01,01:05:00,3.6385,3.6395,3.6360,3.6390,273
2012-12-01,01:10:00,3.6390,3.6450,3.6390,3.6425,813
2012-12-01,01:15:00,3.6420,3.6440,3.6400,3.6435,332
2012-12-01,01:20:00,3.6435,3.6435,3.6410,3.6425,198
2012-12-01,01:25:00,3.6420,3.6430,3.6410,3.6430,161
2012-12-01,01:30:00,3.6430,3.6445,3.6425,3.6440,275
2012-12-01,01:35:00,3.6435,3.6440,3.6415,3.6425,515
2012-12-01,01:40:00,3.6420,3.6430,3.6400,3.6410,440
2012-12-01,01:45:00,3.6410,3.6445,3.6400,3.6445,518
2012-12-01,01:50:00,3.6440,3.6475,3.6440,3.6475,1443
2012-12-01,01:55:00,3.6470,3.6515,3.6455,3.6495,3527
2012-12-01,02:00:00,3.6490,3.6500,3.6470,3.6485,507
2012-12-01,02:05:00,3.6485,3.6485,3.6465,3.6470,155
2012-12-01,02:10:00,3.6475,3.6480,3.6445,3.6450,149
2012-12-01,02:15:00,3.6450,3.6455,3.6425,3.6445,162
2012-12-01,02:20:00,3.6445,3.6460,3.6415,3.6450,246
2012-12-01,02:25:00,3.6445,3.6455,3.6430,3.6440,123
2012-12-01,02:30:00,3.6440,3.6445,3.6430,3.6435,105
2012-12-01,02:35:00,3.6435,3.6445,3.6430,3.6435,104
2012-12-01,02:40:00,3.6430,3.6445,3.6430,3.6435,80
2012-12-01,02:45:00,3.6435,3.6445,3.6430,3.6445,136
2012-12-01,02:50:00,3.6440,3.6460,3.6440,3.6455,71
2012-12-01,02:55:00,3.6460,3.6465,3.6450,3.6460,35
2012-12-01,03:00:00,3.6455,3.6465,3.6445,3.6460,28
2012-12-01,03:05:00,3.6460,3.6465,3.6440,3.6440,63
2012-12-01,03:10:00,3.6435,3.6445,3.6430,3.6440,62
2012-12-01,03:15:00,3.6445,3.6445,3.6430,3.6440,35
2012-12-01,03:20:00,3.6430,3.6450,3.6430,3.6440,22
2012-12-01,03:25:00,3.6450,3.6455,3.6430,3.6445,47
2012-12-01,03:30:00,3.6435,3.6450,3.6430,3.6450,79
2012-12-01,03:35:00,3.6440,3.6440,3.6420,3.6420,34
2012-12-01,03:40:00,3.6420,3.6430,3.6415,3.6420,52
2012-12-01,03:45:00,3.6415,3.6420,3.6410,3.6410,56
2012-12-01,03:50:00,3.6405,3.6410,3.6400,3.6400,70
2012-12-01,03:55:00,3.6400,3.6405,3.6395,3.6400,31
2012-12-01,04:00:00,3.6405,3.6410,3.6395,3.6410,41
2012-12-01,04:05:00,3.6410,3.6410,3.6390,3.6390,27
2012-12-01,04:10:00,3.6395,3.6405,3.6395,3.6405,55
2012-12-01,04:15:00,3.6410,3.6420,3.6400,3.6405,71
2012-12-01,04:20:00,3.6405,3.6425,3.6405,3.6415,44
2012-12-01,04:25:00,3.6415,3.6420,3.6400,3.6405,21
2012-12-01,04:30:00,3.6415,3.6420,3.6410,3.6410,17
2012-12-01,04:35:00,3.6410,3.6420,3.6410,3.6415,49
2012-12-01,04:40:00,3.6420,3.6430,3.6415,3.6420,41
2012-12-01,04:45:00,3.6420,3.6445,3.6420,3.6435,71
2012-12-01,04:50:00,3.6430,3.6450,3.6425,3.6450,35
2012-12-01,04:55:00,3.6445,3.6450,3.6415,3.6415,52
2012-12-01,05:00:00,3.6410,3.6450,3.6410,3.6430,51
2012-12-01,05:05:00,3.6430,3.6440,3.6425,3.6430,18
2012-12-01,05:10:00,3.6445,3.6450,3.6440,3.6440,10
2012-12-01,05:15:00,3.6435,3.6450,3.6435,3.6450,52
2012-12-01,05:20:00,3.6450,3.6460,3.6450,3.6460,32
2012-12-01,05:25:00,3.6450,3.6460,3.6440,3.6445,9
2012-12-01,05:30:00,3.6445,3.6460,3.6440,3.6440,21
2012-12-01,05:35:00,3.6440,3.6440,3.6410,3.6410,217
2012-12-01,05:40:00,3.6415,3.6420,3.6405,3.6405,25
2012-12-01,05:45:00,3.6415,3.6425,3.6405,3.6420,96
2012-12-01,05:50:00,3.6420,3.6420,3.6405,3.6405,94
2012-12-01,05:55:00,3.6410,3.6440,3.6410,3.6425,31
2012-12-01,06:00:00,3.6425,3.6440,3.6405,3.6435,27
2012-12-01,06:05:00,3.6435,3.6445,3.6435,3.6445,10
2012-12-01,06:10:00,3.6445,3.6475,3.6430,3.6430,38
2012-12-03,07:00:00,3.6430,3.6480,3.6395,3.6480,190
2012-12-03,07:05:00,3.6480,3.6480,3.6465,3.6480,44
2012-12-03,07:10:00,3.6480,3.6485,3.6465,3.6465,26
2012-12-03,07:15:00,3.6475,3.6480,3.6470,3.6470,31
2012-12-03,07:20:00,3.6470,3.6470,3.6450,3.6450,49
2012-12-03,07:25:00,3.6465,3.6465,3.6440,3.6450,23
2012-12-03,07:30:00,3.6455,3.6460,3.6445,3.6455,18
2012-12-03,07:35:00,3.6460,3.6465,3.6460,3.6465,15
2012-12-03,07:40:00,3.6465,3.6470,3.6450,3.6460,18
2012-12-03,07:45:00,3.6465,3.6475,3.6465,3.6475,34
2012-12-03,07:50:00,3.6475,3.6480,3.6475,3.6475,14
2012-12-03,07:55:00,3.6475,3.6480,3.6475,3.6475,18
2012-12-03,08:00:00,3.6475,3.6485,3.6450,3.6480,49
2012-12-03,08:05:00,3.6480,3.6480,3.6475,3.6475,22
2012-12-03,08:10:00,3.6470,3.6475,3.6450,3.6465,52
2012-12-03,08:15:00,3.6470,3.6480,3.6460,3.6475,24
2012-12-03,08:20:00,3.6475,3.6480,3.6470,3.6475,31
2012-12-03,08:25:00,3.6480,3.6490,3.6475,3.6480,28
2012-12-03,08:30:00,3.6480,3.6485,3.6440,3.6480,200
2012-12-03,08:35:00,3.6480,3.6480,3.6475,3.6475,30
2012-12-03,08:40:00,3.6475,3.6475,3.6460,3.6470,67
2012-12-03,08:45:00,3.6470,3.6480,3.6465,3.6480,58
2012-12-03,08:50:00,3.6475,3.6490,3.6475,3.6480,93
2012-12-03,08:55:00,3.6480,3.6495,3.6475,3.6480,41
2012-12-03,09:00:00,3.6490,3.6490,3.6440,3.6450,502
2012-12-03,09:05:00,3.6450,3.6500,3.6440,3.6480,477
2012-12-03,09:10:00,3.6485,3.6510,3.6465,3.6470,302
2012-12-03,09:15:00,3.6470,3.6525,3.6465,3.6510,278
2012-12-03,09:20:00,3.6505,3.6585,3.6500,3.6585,526
2012-12-03,09:25:00,3.6580,3.6590,3.6560,3.6585,295
2012-12-03,09:30:00,3.6590,3.6590,3.6570,3.6585,130
2012-12-03,09:35:00,3.6580,3.6585,3.6570,3.6570,153
2012-12-03,09:40:00,3.6565,3.6580,3.6565,3.6580,100
2012-12-03,09:45:00,3.6580,3.6600,3.6580,3.6590,181
2012-12-03,09:50:00,3.6600,3.6675,3.6595,3.6655,755
2012-12-03,09:55:00,3.6650,3.6655,3.6620,3.6630,194
2012-12-03,10:00:00,3.6630,3.6640,3.6590,3.6590,159
2012-12-03,10:05:00,3.6595,3.6600,3.6585,3.6595,183
2012-12-03,10:10:00,3.6595,3.6605,3.6585,3.6585,54
2012-12-03,10:15:00,3.6585,3.6600,3.6585,3.6590,46
2012-12-03,10:20:00,3.6595,3.6600,3.6585,3.6600,49
2012-12-03,10:25:00,3.6600,3.6600,3.6590,3.6590,32
2012-12-03,10:30:00,3.6605,3.6610,3.6585,3.6585,130
2012-12-03,10:35:00,3.6585,3.6595,3.6570,3.6580,111
2012-12-03,10:40:00,3.6585,3.6595,3.6585,3.6590,78
2012-12-03,10:45:00,3.6595,3.6595,3.6575,3.6580,49
2012-12-03,10:50:00,3.6580,3.6580,3.6555,3.6555,133
2012-12-03,10:55:00,3.6565,3.6575,3.6550,3.6550,199
2012-12-03,11:00:00,3.6545,3.6560,3.6545,3.6545,66
2012-12-03,11:05:00,3.6550,3.6565,3.6550,3.6555,57
2012-12-03,11:10:00,3.6555,3.6565,3.6550,3.6560,53
2012-12-03,11:15:00,3.6565,3.6565,3.6555,3.6555,50
2012-12-03,11:20:00,3.6560,3.6565,3.6535,3.6550,93
2012-12-03,11:25:00,3.6545,3.6555,3.6540,3.6545,24
2012-12-03,11:30:00,3.6550,3.6565,3.6540,3.6555,41
2012-12-03,11:35:00,3.6550,3.6570,3.6550,3.6570,7
2012-12-03,11:40:00,3.6575,3.6580,3.6570,3.6575,17
2012-12-03,11:45:00,3.6575,3.6585,3.6575,3.6585,13
2012-12-03,11:50:00,3.6590,3.6605,3.6585,3.6600,39
2012-12-03,11:55:00,3.6600,3.6605,3.6600,3.6600,51
2012-12-03,12:00:00,3.6600,3.6610,3.6600,3.6605,35
2012-12-03,12:05:00,3.6605,3.6605,3.6600,3.6605,7
2012-12-03,12:10:00,3.6600,3.6600,3.6600,3.6600,23
2012-12-03,12:15:00,3.6600,3.6600,3.6590,3.6590,47
2012-12-03,12:20:00,3.6590,3.6600,3.6590,3.6600,10
2012-12-03,12:25:00,3.6600,3.6600,3.6595,3.6600,13
2012-12-03,12:30:00,3.6600,3.6620,3.6600,3.6605,56
2012-12-03,12:35:00,3.6605,3.6615,3.6605,3.6610,27
2012-12-03,12:40:00,3.6610,3.6610,3.6605,3.6605,6
2012-12-03,12:45:00,3.6605,3.6610,3.6595,3.6610,29
2012-12-03,12:50:00,3.6610,3.6615,3.6605,3.6605,14
2012-12-03,12:55:00,3.6595,3.6600,3.6595,3.6600,12
2012-12-03,13:00:00,3.6600,3.6610,3.6590,3.6600,34
2012-12-03,13:05:00,3.6600,3.6600,3.6575,3.6580,72
2012-12-03,13:10:00,3.6580,3.6585,3.6580,3.6580,19
2012-12-03,13:15:00,3.6580,3.6580,3.6565,3.6565,43
2012-12-03,13:20:00,3.6565,3.6570,3.6560,3.6570,24
2012-12-03,13:25:00,3.6575,3.6580,3.6570,3.6570,26
2012-12-03,13:30:00,3.6570,3.6585,3.6560,3.6585,108
2012-12-03,13:35:00,3.6585,3.6595,3.6555,3.6595,111
2012-12-03,13:40:00,3.6590,3.6595,3.6565,3.6570,82
2012-12-03,13:45:00,3.6565,3.6565,3.6550,3.6550,27
2012-12-03,13:50:00,3.6550,3.6550,3.6545,3.6550,27
2012-12-03,13:55:00,3.6545,3.6550,3.6545,3.6545,8
2012-12-03,14:00:00,3.6545,3.6555,3.6545,3.6550,61
2012-12-03,14:05:00,3.6555,3.6560,3.6545,3.6545,50
2012-12-03,14:10:00,3.6545,3.6550,3.6520,3.6540,87
2012-12-03,14:15:00,3.6535,3.6540,3.6525,3.6535,88
2012-12-03,14:20:00,3.6535,3.6535,3.6525,3.6530,46
2012-12-03,14:25:00,3.6535,3.6565,3.6535,3.6560,74
2012-12-03,14:30:00,3.6550,3.6555,3.6540,3.6550,42
2012-12-03,14:35:00,3.6550,3.6550,3.6535,3.6540,16
2012-12-03,14:40:00,3.6540,3.6545,3.6525,3.6525,86
2012-12-03,14:45:00,3.6530,3.6530,3.6500,3.6500,115
2012-12-03,14:50:00,3.6500,3.6510,3.6490,3.6500,169
2012-12-03,14:55:00,3.6500,3.6505,3.6480,3.6505,206
2012-12-03,15:00:00,3.6510,3.6510,3.6495,3.6500,183
2012-12-03,15:05:00,3.6505,3.6525,3.6495,3.6500,156
2012-12-03,15:10:00,3.6505,3.6515,3.6495,3.6515,89
2012-12-03,15:15:00,3.6515,3.6525,3.6505,3.6520,97
2012-12-03,15:20:00,3.6515,3.6520,3.6500,3.6500,46
2012-12-03,15:25:00,3.6500,3.6500,3.6440,3.6450,353
2012-12-03,15:30:00,3.6450,3.6470,3.6435,3.6455,165
2012-12-03,15:35:00,3.6455,3.6465,3.6440,3.6465,99
2012-12-03,15:40:00,3.6465,3.6470,3.6455,3.6460,85
2012-12-03,15:45:00,3.6465,3.6470,3.6450,3.6455,46
2012-12-03,15:50:00,3.6455,3.6460,3.6445,3.6450,113
2012-12-03,15:55:00,3.6455,3.6510,3.6455,3.6510,170
2012-12-03,16:00:00,3.6510,3.6535,3.6510,3.6535,303
2012-12-03,16:05:00,3.6530,3.6580,3.6520,3.6570,369
2012-12-03,16:10:00,3.6570,3.6570,3.6555,3.6560,124
2012-12-03,16:15:00,3.6555,3.6560,3.6545,3.6555,83
2012-12-03,16:20:00,3.6555,3.6555,3.6535,3.6545,83
2012-12-03,16:25:00,3.6545,3.6555,3.6505,3.6520,84
2012-12-03,16:30:00,3.6520,3.6535,3.6520,3.6530,124
2012-12-03,16:35:00,3.6530,3.6545,3.6530,3.6540,71
2012-12-03,16:40:00,3.6530,3.6530,3.6490,3.6500,120
2012-12-03,16:45:00,3.6495,3.6500,3.6465,3.6465,144
2012-12-03,16:50:00,3.6465,3.6475,3.6425,3.6430,362
2012-12-03,16:55:00,3.6430,3.6465,3.6430,3.6450,162
2012-12-03,17:00:00,3.6455,3.6470,3.6445,3.6465,93
2012-12-03,17:05:00,3.6470,3.6495,3.6470,3.6490,76
2012-12-03,17:10:00,3.6485,3.6495,3.6465,3.6465,55
2012-12-03,17:15:00,3.6465,3.6470,3.6440,3.6445,87
2012-12-03,17:20:00,3.6445,3.6455,3.6440,3.6455,104
2012-12-03,17:25:00,3.6455,3.6465,3.6445,3.6455,101
2012-12-03,17:30:00,3.6460,3.6490,3.6460,3.6490,105
2012-12-03,17:35:00,3.6490,3.6495,3.6480,3.6480,86
2012-12-03,17:40:00,3.6485,3.6485,3.6470,3.6475,105
2012-12-03,17:45:00,3.6475,3.6475,3.6455,3.6455,95
2012-12-03,17:50:00,3.6455,3.6460,3.6435,3.6445,82
2012-12-03,17:55:00,3.6450,3.6470,3.6450,3.6460,54
2012-12-03,18:00:00,3.6460,3.6460,3.6440,3.6450,79
2012-12-03,18:05:00,3.6455,3.6460,3.6445,3.6450,86
2012-12-03,18:10:00,3.6450,3.6465,3.6440,3.6465,127
2012-12-03,18:15:00,3.6465,3.6470,3.6450,3.6450,52
2012-12-03,18:20:00,3.6460,3.6480,3.6455,3.6475,47
2012-12-03,18:25:00,3.6480,3.6480,3.6460,3.6460,54
2012-12-03,18:30:00,3.6465,3.6485,3.6465,3.6475,69
2012-12-03,18:35:00,3.6475,3.6480,3.6460,3.6460,133
2012-12-03,18:40:00,3.6460,3.6475,3.6450,3.6470,128
2012-12-03,18:45:00,3.6480,3.6490,3.6470,3.6490,168
2012-12-03,18:50:00,3.6490,3.6500,3.6490,3.6495,179
2012-12-03,18:55:00,3.6495,3.6515,3.6495,3.6495,143
2012-12-03,19:00:00,3.6490,3.6500,3.6485,3.6490,77
2012-12-03,19:05:00,3.6500,3.6510,3.6485,3.6485,211
2012-12-03,19:10:00,3.6490,3.6525,3.6490,3.6515,221
2012-12-03,19:15:00,3.6510,3.6520,3.6500,3.6515,63
2012-12-03,19:20:00,3.6500,3.6510,3.6490,3.6505,61
2012-12-03,19:25:00,3.6500,3.6500,3.6490,3.6490,15
2012-12-03,19:30:00,3.6490,3.6500,3.6490,3.6500,43
2012-12-03,19:35:00,3.6505,3.6520,3.6505,3.6515,58
2012-12-03,19:40:00,3.6525,3.6535,3.6500,3.6505,122
2012-12-03,19:45:00,3.6505,3.6505,3.6480,3.6490,130
2012-12-03,19:50:00,3.6490,3.6490,3.6475,3.6485,77
2012-12-03,19:55:00,3.6485,3.6500,3.6475,3.6480,131
2012-12-03,20:00:00,3.6485,3.6490,3.6465,3.6475,101
2012-12-03,20:05:00,3.6475,3.6485,3.6465,3.6465,95
2012-12-03,20:10:00,3.6470,3.6485,3.6465,3.6485,49
2012-12-03,20:15:00,3.6480,3.6495,3.6475,3.6485,104
2012-12-03,20:20:00,3.6490,3.6520,3.6480,3.6515,123
2012-12-03,20:25:00,3.6520,3.6530,3.6500,3.6515,161
2012-12-03,20:30:00,3.6515,3.6525,3.6495,3.6500,154
2012-12-03,20:35:00,3.6495,3.6520,3.6495,3.6510,103
2012-12-03,20:40:00,3.6510,3.6540,3.6510,3.6540,173
2012-12-03,20:45:00,3.6540,3.6550,3.6525,3.6550,155
2012-12-03,20:50:00,3.6550,3.6605,3.6550,3.6605,780
2012-12-03,20:55:00,3.6605,3.6620,3.6595,3.6600,218
2012-12-03,21:00:00,3.6605,3.6630,3.6595,3.6595,249
2012-12-03,21:05:00,3.6595,3.6615,3.6580,3.6590,334
2012-12-03,21:10:00,3.6590,3.6615,3.6585,3.6590,1093
2012-12-03,21:15:00,3.6590,3.6615,3.6590,3.6610,412
2012-12-03,21:20:00,3.6605,3.6615,3.6590,3.6605,285
2012-12-03,21:25:00,3.6605,3.6615,3.6595,3.6600,285
2012-12-03,21:30:00,3.6605,3.6615,3.6585,3.6585,510
2012-12-03,21:35:00,3.6590,3.6600,3.6540,3.6550,258
2012-12-03,21:40:00,3.6550,3.6555,3.6505,3.6515,314
2012-12-03,21:45:00,3.6515,3.6555,3.6515,3.6555,234
2012-12-03,21:50:00,3.6555,3.6560,3.6535,3.6545,166
2012-12-03,21:55:00,3.6550,3.6570,3.6545,3.6560,232
2012-12-03,22:00:00,3.6555,3.6580,3.6525,3.6535,291
2012-12-03,22:05:00,3.6530,3.6540,3.6485,3.6495,392
2012-12-03,22:10:00,3.6500,3.6550,3.6500,3.6535,338
2012-12-03,22:15:00,3.6530,3.6545,3.6520,3.6520,139
2012-12-03,22:20:00,3.6520,3.6540,3.6520,3.6525,215
2012-12-03,22:25:00,3.6520,3.6535,3.6515,3.6520,242
2012-12-03,22:30:00,3.6520,3.6530,3.6495,3.6495,518
2012-12-03,22:35:00,3.6490,3.6495,3.6435,3.6450,910
2012-12-03,22:40:00,3.6450,3.6465,3.6420,3.6440,519
2012-12-03,22:45:00,3.6440,3.6460,3.6425,3.6450,416
2012-12-03,22:50:00,3.6445,3.6450,3.6430,3.6450,204
2012-12-03,22:55:00,3.6450,3.6475,3.6445,3.6460,275
2012-12-03,23:00:00,3.6460,3.6470,3.6410,3.6455,1259
2012-12-03,23:05:00,3.6450,3.6495,3.6450,3.6470,307
2012-12-03,23:10:00,3.6475,3.6500,3.6465,3.6490,285
2012-12-03,23:15:00,3.6485,3.6530,3.6485,3.6510,350
2012-12-03,23:20:00,3.6510,3.6525,3.6505,3.6515,128
2012-12-03,23:25:00,3.6515,3.6525,3.6490,3.6520,410
2012-12-03,23:30:00,3.6525,3.6535,3.6515,3.6520,268
2012-12-03,23:35:00,3.6520,3.6535,3.6490,3.6510,426
2012-12-03,23:40:00,3.6515,3.6520,3.6485,3.6510,238
2012-12-03,23:45:00,3.6510,3.6535,3.6475,3.6530,438
2012-12-03,23:50:00,3.6525,3.6535,3.6495,3.6505,335
2012-12-03,23:55:00,3.6505,3.6525,3.6500,3.6525,185
2012-12-04,00:00:00,3.6525,3.6525,3.6490,3.6495,192
2012-12-04,00:05:00,3.6495,3.6515,3.6465,3.6510,327
2012-12-04,00:10:00,3.6510,3.6545,3.6500,3.6530,219
2012-12-04,00:15:00,3.6525,3.6540,3.6515,3.6535,157
2012-12-04,00:20:00,3.6535,3.6535,3.6470,3.6490,276
2012-12-04,00:25:00,3.6490,3.6540,3.6480,3.6530,236
2012-12-04,00:30:00,3.6525,3.6555,3.6510,3.6555,207
2012-12-04,00:35:00,3.6555,3.6565,3.6530,3.6550,209
2012-12-04,00:40:00,3.6550,3.6560,3.6505,3.6505,151
2012-12-04,00:45:00,3.6505,3.6525,3.6495,3.6505,240
2012-12-04,00:50:00,3.6505,3.6515,3.6495,3.6515,178
2012-12-04,00:55:00,3.6510,3.6515,3.6495,3.6515,74
2012-12-04,01:00:00,3.6515,3.6520,3.6495,3.6515,101
2012-12-04,01:05:00,3.6515,3.6515,3.6500,3.6500,78
2012-12-04,01:10:00,3.6505,3.6525,3.6500,3.6515,102
2012-12-04,01:15:00,3.6520,3.6525,3.6510,3.6525,61
2012-12-04,01:20:00,3.6520,3.6530,3.6515,3.6520,179
2012-12-04,01:25:00,3.6525,3.6540,3.6520,3.6525,156
2012-12-04,01:30:00,3.6530,3.6555,3.6525,3.6555,154
2012-12-04,01:35:00,3.6555,3.6580,3.6550,3.6570,237
2012-12-04,01:40:00,3.6570,3.6580,3.6565,3.6570,156
2012-12-04,01:45:00,3.6570,3.6570,3.6555,3.6560,311
2012-12-04,01:50:00,3.6560,3.6580,3.6555,3.6575,238
2012-12-04,01:55:00,3.6575,3.6595,3.6570,3.6575,1212
2012-12-04,02:00:00,3.6570,3.6570,3.6550,3.6560,354
2012-12-04,02:05:00,3.6560,3.6575,3.6550,3.6555,239
2012-12-04,02:10:00,3.6560,3.6565,3.6550,3.6560,154
2012-12-04,02:15:00,3.6560,3.6570,3.6555,3.6570,126
2012-12-04,02:20:00,3.6565,3.6570,3.6545,3.6560,193
2012-12-04,02:25:00,3.6560,3.6570,3.6560,3.6565,40
2012-12-04,02:30:00,3.6560,3.6560,3.6525,3.6535,191
2012-12-04,02:35:00,3.6540,3.6545,3.6525,3.6545,115
2012-12-04,02:40:00,3.6540,3.6540,3.6530,3.6540,62
2012-12-04,02:45:00,3.6535,3.6540,3.6525,3.6535,97
2012-12-04,02:50:00,3.6535,3.6545,3.6530,3.6535,40
2012-12-04,02:55:00,3.6535,3.6550,3.6535,3.6550,19
2012-12-04,03:00:00,3.6535,3.6575,3.6525,3.6560,288
2012-12-04,03:05:00,3.6570,3.6575,3.6545,3.6550,82
2012-12-04,03:10:00,3.6550,3.6550,3.6530,3.6540,67
2012-12-04,03:15:00,3.6560,3.6560,3.6540,3.6550,21
2012-12-04,03:20:00,3.6555,3.6555,3.6540,3.6550,29
2012-12-04,03:25:00,3.6550,3.6550,3.6540,3.6540,24
2012-12-04,03:30:00,3.6540,3.6550,3.6535,3.6550,10
2012-12-04,03:35:00,3.6545,3.6545,3.6525,3.6525,9
2012-12-04,03:40:00,3.6530,3.6530,3.6515,3.6520,76
2012-12-04,03:45:00,3.6515,3.6515,3.6510,3.6515,26
2012-12-04,03:50:00,3.6515,3.6520,3.6515,3.6520,8
2012-12-04,03:55:00,3.6520,3.6520,3.6515,3.6520,27
2012-12-04,04:00:00,3.6525,3.6550,3.6525,3.6525,61
2012-12-04,04:05:00,3.6530,3.6530,3.6525,3.6525,5
2012-12-04,04:10:00,3.6520,3.6535,3.6520,3.6535,30
2012-12-04,04:15:00,3.6525,3.6525,3.6520,3.6520,73
2012-12-04,04:20:00,3.6520,3.6525,3.6510,3.6515,53
2012-12-04,04:25:00,3.6515,3.6515,3.6505,3.6510,36
2012-12-04,04:30:00,3.6515,3.6585,3.6510,3.6520,15
2012-12-04,04:35:00,3.6520,3.6525,3.6515,3.6525,17
2012-12-04,04:40:00,3.6530,3.6545,3.6525,3.6530,25
2012-12-04,04:45:00,3.6530,3.6535,3.6525,3.6530,24
2012-12-04,04:50:00,3.6535,3.6545,3.6530,3.6540,78
2012-12-04,04:55:00,3.6540,3.6575,3.6530,3.6555,296
2012-12-04,05:00:00,3.6555,3.6565,3.6545,3.6560,46
2012-12-04,05:05:00,3.6565,3.6575,3.6550,3.6550,42
2012-12-04,05:10:00,3.6550,3.6555,3.6535,3.6535,30
2012-12-04,05:15:00,3.6535,3.6545,3.6535,3.6545,4
2012-12-04,05:20:00,3.6560,3.6570,3.6560,3.6570,7
2012-12-04,05:25:00,3.6570,3.6570,3.6560,3.6560,2
2012-12-04,05:30:00,3.6560,3.6560,3.6525,3.6530,66
2012-12-04,05:35:00,3.6530,3.6530,3.6525,3.6525,14
2012-12-04,05:40:00,3.6530,3.6530,3.6525,3.6525,11
2012-12-04,05:45:00,3.6520,3.6525,3.6520,3.6525,9
2012-12-04,05:50:00,3.6525,3.6530,3.6520,3.6520,11
2012-12-04,05:55:00,3.6520,3.6520,3.6510,3.6515,21
2012-12-04,06:00:00,3.6515,3.6520,3.6510,3.6515,20
2012-12-04,06:05:00,3.6520,3.6520,3.6520,3.6520,7
2012-12-04,06:10:00,3.6520,3.6520,3.6515,3.6515,8
2012-12-04,07:00:00,3.6535,3.6555,3.6530,3.6555,37
2012-12-04,07:05:00,3.6550,3.6555,3.6545,3.6555,8
2012-12-04,07:10:00,3.6540,3.6545,3.6540,3.6540,5
2012-12-04,07:15:00,3.6545,3.6545,3.6530,3.6540,13
2012-12-04,07:20:00,3.6535,3.6540,3.6530,3.6540,9
2012-12-04,07:25:00,3.6550,3.6550,3.6540,3.6540,4
2012-12-04,07:30:00,3.6540,3.6550,3.6540,3.6550,4
2012-12-04,07:40:00,3.6550,3.6565,3.6550,3.6560,18
2012-12-04,07:45:00,3.6560,3.6560,3.6560,3.6560,2
2012-12-04,07:50:00,3.6565,3.6575,3.6565,3.6575,20
2012-12-04,07:55:00,3.6570,3.6570,3.6560,3.6565,24
2012-12-04,08:00:00,3.6560,3.6560,3.6550,3.6550,22
2012-12-04,08:05:00,3.6545,3.6545,3.6535,3.6535,15
2012-12-04,08:10:00,3.6535,3.6535,3.6530,3.6535,6
2012-12-04,08:15:00,3.6550,3.6550,3.6540,3.6545,9
2012-12-04,08:20:00,3.6535,3.6540,3.6535,3.6540,6
2012-12-04,08:25:00,3.6535,3.6535,3.6535,3.6535,1
2012-12-04,08:30:00,3.6535,3.6535,3.6515,3.6515,22
2012-12-04,08:35:00,3.6515,3.6520,3.6500,3.6500,32
2012-12-04,08:40:00,3.6505,3.6510,3.6495,3.6495,42
2012-12-04,08:45:00,3.6500,3.6500,3.6490,3.6495,79
2012-12-04,08:50:00,3.6495,3.6500,3.6465,3.6490,152
2012-12-04,08:55:00,3.6495,3.6500,3.6495,3.6500,42
2012-12-04,09:00:00,3.6500,3.6510,3.6480,3.6495,151
2012-12-04,09:05:00,3.6495,3.6515,3.6485,3.6485,95
2012-12-04,09:10:00,3.6485,3.6495,3.6465,3.6475,209
2012-12-04,09:15:00,3.6475,3.6475,3.6440,3.6440,166
2012-12-04,09:20:00,3.6435,3.6440,3.6420,3.6425,286
2012-12-04,09:25:00,3.6430,3.6440,3.6425,3.6440,76
2012-12-04,09:30:00,3.6445,3.6460,3.6445,3.6455,111
2012-12-04,09:35:00,3.6460,3.6475,3.6425,3.6425,135
2012-12-04,09:40:00,3.6425,3.6440,3.6420,3.6420,131
2012-12-04,09:45:00,3.6425,3.6450,3.6425,3.6445,68
2012-12-04,09:50:00,3.6440,3.6450,3.6425,3.6425,17
2012-12-04,09:55:00,3.6430,3.6430,3.6425,3.6425,20
2012-12-04,10:00:00,3.6420,3.6425,3.6395,3.6395,188
2012-12-04,10:05:00,3.6400,3.6405,3.6375,3.6390,191
2012-12-04,10:10:00,3.6385,3.6385,3.6375,3.6375,160
2012-12-04,10:15:00,3.6380,3.6390,3.6370,3.6385,61
2012-12-04,10:20:00,3.6385,3.6390,3.6385,3.6390,5
2012-12-04,10:25:00,3.6395,3.6400,3.6390,3.6395,21
2012-12-04,10:30:00,3.6395,3.6395,3.6360,3.6375,88
2012-12-04,10:35:00,3.6370,3.6390,3.6365,3.6385,60
2012-12-04,10:40:00,3.6385,3.6405,3.6370,3.6400,110
2012-12-04,10:45:00,3.6400,3.6415,3.6400,3.6405,74
2012-12-04,10:50:00,3.6405,3.6405,3.6390,3.6395,17
2012-12-04,10:55:00,3.6390,3.6395,3.6380,3.6385,30
2012-12-04,11:00:00,3.6380,3.6385,3.6365,3.6370,67
2012-12-04,11:05:00,3.6370,3.6375,3.6360,3.6370,95
2012-12-04,11:10:00,3.6370,3.6380,3.6365,3.6375,66
2012-12-04,11:15:00,3.6380,3.6400,3.6375,3.6400,90
2012-12-04,11:20:00,3.6395,3.6430,3.6390,3.6415,82
2012-12-04,11:25:00,3.6415,3.6420,3.6400,3.6410,51
2012-12-04,11:30:00,3.6410,3.6495,3.6405,3.6460,325
2012-12-04,11:35:00,3.6460,3.6465,3.6455,3.6460,34
2012-12-04,11:40:00,3.6455,3.6475,3.6455,3.6460,70
2012-12-04,11:45:00,3.6455,3.6455,3.6435,3.6435,23
2012-12-04,11:50:00,3.6440,3.6440,3.6430,3.6440,12
2012-12-04,11:55:00,3.6445,3.6455,3.6430,3.6430,31
2012-12-04,12:00:00,3.6425,3.6435,3.6425,3.6435,6
2012-12-04,12:05:00,3.6435,3.6460,3.6435,3.6455,54
2012-12-04,12:10:00,3.6460,3.6460,3.6450,3.6455,15
2012-12-04,12:15:00,3.6455,3.6455,3.6455,3.6455,5
2012-12-04,12:20:00,3.6455,3.6470,3.6440,3.6450,51
2012-12-04,12:25:00,3.6440,3.6455,3.6440,3.6445,15
2012-12-04,12:30:00,3.6445,3.6445,3.6435,3.6435,63
2012-12-04,12:35:00,3.6435,3.6440,3.6415,3.6415,68
2012-12-04,12:40:00,3.6410,3.6410,3.6395,3.6400,74
2012-12-04,12:45:00,3.6400,3.6410,3.6390,3.6390,60
2012-12-04,12:50:00,3.6390,3.6395,3.6385,3.6390,50
2012-12-04,12:55:00,3.6390,3.6400,3.6390,3.6395,25
2012-12-04,13:00:00,3.6400,3.6415,3.6400,3.6415,31
2012-12-04,13:05:00,3.6415,3.6415,3.6400,3.6410,37
2012-12-04,13:10:00,3.6400,3.6400,3.6390,3.6395,33
2012-12-04,13:15:00,3.6390,3.6405,3.6390,3.6405,43
2012-12-04,13:20:00,3.6400,3.6405,3.6390,3.6390,37
2012-12-04,13:25:00,3.6395,3.6395,3.6385,3.6390,15
2012-12-04,13:30:00,3.6390,3.6405,3.6385,3.6405,77
2012-12-04,13:35:00,3.6405,3.6425,3.6405,3.6425,96
2012-12-04,13:40:00,3.6425,3.6430,3.6405,3.6405,81
2012-12-04,13:45:00,3.6405,3.6405,3.6385,3.6390,122
2012-12-04,13:50:00,3.6390,3.6390,3.6360,3.6370,120
2012-12-04,13:55:00,3.6365,3.6380,3.6335,3.6380,389
2012-12-04,14:00:00,3.6370,3.6390,3.6360,3.6390,48
2012-12-04,14:05:00,3.6390,3.6410,3.6390,3.6405,89
2012-12-04,14:10:00,3.6400,3.6415,3.6380,3.6390,102
2012-12-04,14:15:00,3.6380,3.6385,3.6350,3.6360,83
2012-12-04,14:20:00,3.6360,3.6370,3.6360,3.6370,103
2012-12-04,14:25:00,3.6370,3.6390,3.6370,3.6385,143
2012-12-04,14:30:00,3.6390,3.6390,3.6370,3.6380,142
2012-12-04,14:35:00,3.6380,3.6420,3.6380,3.6410,95
2012-12-04,14:40:00,3.6410,3.6410,3.6375,3.6385,184
2012-12-04,14:45:00,3.6385,3.6395,3.6380,3.6385,77
2012-12-04,14:50:00,3.6390,3.6395,3.6375,3.6375,246
2012-12-04,14:55:00,3.6375,3.6400,3.6375,3.6390,141
2012-12-04,15:00:00,3.6390,3.6420,3.6385,3.6415,152
2012-12-04,15:05:00,3.6410,3.6420,3.6405,3.6415,69
2012-12-04,15:10:00,3.6420,3.6425,3.6405,3.6415,88
2012-12-04,15:15:00,3.6415,3.6415,3.6395,3.6400,60
2012-12-04,15:20:00,3.6400,3.6405,3.6390,3.6395,40
2012-12-04,15:25:00,3.6390,3.6410,3.6390,3.6400,57
2012-12-04,15:30:00,3.6400,3.6415,3.6375,3.6400,176
2012-12-04,15:35:00,3.6395,3.6410,3.6380,3.6395,147
2012-12-04,15:40:00,3.6400,3.6435,3.6390,3.6420,175
2012-12-04,15:45:00,3.6420,3.6445,3.6415,3.6415,106
2012-12-04,15:50:00,3.6415,3.6425,3.6400,3.6415,116
2012-12-04,15:55:00,3.6415,3.6455,3.6415,3.6455,103
2012-12-04,16:00:00,3.6455,3.6465,3.6435,3.6435,140
2012-12-04,16:05:00,3.6440,3.6450,3.6405,3.6425,227
2012-12-04,16:10:00,3.6430,3.6445,3.6425,3.6430,154
2012-12-04,16:15:00,3.6435,3.6465,3.6435,3.6465,116
2012-12-04,16:20:00,3.6465,3.6480,3.6455,3.6480,118
2012-12-04,16:25:00,3.6480,3.6490,3.6465,3.6490,174
2012-12-04,16:30:00,3.6490,3.6510,3.6475,3.6510,216
2012-12-04,16:35:00,3.6505,3.6520,3.6500,3.6510,107
2012-12-04,16:40:00,3.6510,3.6540,3.6510,3.6540,163
2012-12-04,16:45:00,3.6545,3.6560,3.6520,3.6520,209
2012-12-04,16:50:00,3.6520,3.6525,3.6500,3.6515,159
2012-12-04,16:55:00,3.6520,3.6535,3.6510,3.6515,68
2012-12-04,17:00:00,3.6520,3.6530,3.6510,3.6515,47
2012-12-04,17:05:00,3.6515,3.6515,3.6480,3.6500,117
2012-12-04,17:10:00,3.6500,3.6510,3.6495,3.6505,140
2012-12-04,17:15:00,3.6505,3.6540,3.6500,3.6540,120
2012-12-04,17:20:00,3.6540,3.6580,3.6535,3.6580,295
2012-12-04,17:25:00,3.6580,3.6610,3.6575,3.6575,344
2012-12-04,17:30:00,3.6575,3.6580,3.6555,3.6575,79
2012-12-04,17:35:00,3.6575,3.6575,3.6555,3.6560,54
2012-12-04,17:40:00,3.6560,3.6570,3.6550,3.6565,89
2012-12-04,17:45:00,3.6560,3.6580,3.6560,3.6575,68
2012-12-04,17:50:00,3.6580,3.6595,3.6570,3.6585,121
2012-12-04,17:55:00,3.6585,3.6615,3.6580,3.6600,152
2012-12-04,18:00:00,3.6610,3.6610,3.6595,3.6595,62
2012-12-04,18:05:00,3.6595,3.6600,3.6590,3.6595,99
2012-12-04,18:10:00,3.6600,3.6600,3.6585,3.6595,75
2012-12-04,18:15:00,3.6590,3.6600,3.6585,3.6595,40
2012-12-04,18:20:00,3.6595,3.6610,3.6595,3.6600,73
2012-12-04,18:25:00,3.6600,3.6615,3.6600,3.6610,46
2012-12-04,18:30:00,3.6615,3.6630,3.6615,3.6630,118
2012-12-04,18:35:00,3.6630,3.6635,3.6625,3.6630,187
2012-12-04,18:40:00,3.6625,3.6635,3.6620,3.6635,85
2012-12-04,18:45:00,3.6635,3.6635,3.6610,3.6615,80
2012-12-04,18:50:00,3.6610,3.6615,3.6595,3.6600,69
2012-12-04,18:55:00,3.6595,3.6595,3.6580,3.6585,93
2012-12-04,19:00:00,3.6585,3.6590,3.6565,3.6585,145
2012-12-04,19:05:00,3.6585,3.6595,3.6575,3.6590,74
2012-12-04,19:10:00,3.6590,3.6595,3.6565,3.6565,91
2012-12-04,19:15:00,3.6565,3.6580,3.6565,3.6575,74
2012-12-04,19:20:00,3.6575,3.6580,3.6565,3.6580,65
2012-12-04,19:25:00,3.6575,3.6575,3.6560,3.6565,18
2012-12-04,19:30:00,3.6565,3.6585,3.6565,3.6585,35
2012-12-04,19:35:00,3.6590,3.6605,3.6585,3.6605,70
2012-12-04,19:40:00,3.6610,3.6615,3.6590,3.6595,65
2012-12-04,19:45:00,3.6600,3.6600,3.6585,3.6600,62
2012-12-04,19:50:00,3.6600,3.6605,3.6590,3.6595,40
2012-12-04,19:55:00,3.6595,3.6600,3.6570,3.6570,96
2012-12-04,20:00:00,3.6575,3.6580,3.6555,3.6560,85
2012-12-04,20:05:00,3.6560,3.6570,3.6550,3.6560,208
2012-12-04,20:10:00,3.6555,3.6575,3.6555,3.6575,58
2012-12-04,20:15:00,3.6580,3.6600,3.6575,3.6595,90
2012-12-04,20:20:00,3.6590,3.6595,3.6570,3.6580,102
2012-12-04,20:25:00,3.6580,3.6580,3.6555,3.6560,160
2012-12-04,20:30:00,3.6560,3.6560,3.6535,3.6550,303
2012-12-04,20:35:00,3.6550,3.6570,3.6525,3.6560,405
2012-12-04,20:40:00,3.6565,3.6570,3.6550,3.6560,129
2012-12-04,20:45:00,3.6555,3.6625,3.6555,3.6610,347
2012-12-04,20:50:00,3.6615,3.6625,3.6600,3.6615,139
2012-12-04,20:55:00,3.6615,3.6625,3.6615,3.6625,125
2012-12-04,21:00:00,3.6625,3.6650,3.6625,3.6640,443
2012-12-04,21:05:00,3.6645,3.6650,3.6625,3.6625,282
2012-12-04,21:10:00,3.6625,3.6640,3.6610,3.6630,520
2012-12-04,21:15:00,3.6630,3.6645,3.6625,3.6640,422
2012-12-04,21:20:00,3.6640,3.6660,3.6630,3.6650,378
2012-12-04,21:25:00,3.6650,3.6660,3.6625,3.6630,446
2012-12-04,21:30:00,3.6630,3.6640,3.6605,3.6625,472
2012-12-04,21:35:00,3.6630,3.6630,3.6530,3.6560,898
2012-12-04,21:40:00,3.6560,3.6585,3.6550,3.6560,413
2012-12-04,21:45:00,3.6565,3.6580,3.6545,3.6550,307
2012-12-04,21:50:00,3.6550,3.6605,3.6545,3.6600,321
2012-12-04,21:55:00,3.6595,3.6595,3.6550,3.6550,359
2012-12-04,22:00:00,3.6550,3.6610,3.6545,3.6610,443
2012-12-04,22:05:00,3.6605,3.6700,3.6585,3.6680,868
2012-12-04,22:10:00,3.6685,3.6695,3.6640,3.6645,693
2012-12-04,22:15:00,3.6645,3.6660,3.6630,3.6650,349
2012-12-04,22:20:00,3.6650,3.6675,3.6650,3.6660,232
2012-12-04,22:25:00,3.6660,3.6665,3.6645,3.6665,142
2012-12-04,22:30:00,3.6665,3.6670,3.6615,3.6655,473
2012-12-04,22:35:00,3.6655,3.6690,3.6650,3.6685,482
2012-12-04,22:40:00,3.6690,3.6780,3.6670,3.6775,1070
2012-12-04,22:45:00,3.6775,3.6785,3.6745,3.6765,662
2012-12-04,22:50:00,3.6770,3.6780,3.6730,3.6740,417
2012-12-04,22:55:00,3.6745,3.6760,3.6735,3.6740,351
2012-12-04,23:00:00,3.6740,3.6750,3.6725,3.6735,371
2012-12-04,23:05:00,3.6735,3.6780,3.6730,3.6770,421
2012-12-04,23:10:00,3.6770,3.6775,3.6750,3.6765,263
2012-12-04,23:15:00,3.6770,3.6775,3.6750,3.6760,239
2012-12-04,23:20:00,3.6760,3.6775,3.6755,3.6770,191
2012-12-04,23:25:00,3.6765,3.6775,3.6755,3.6765,236
2012-12-04,23:30:00,3.6760,3.6770,3.6745,3.6760,511
2012-12-04,23:35:00,3.6765,3.6765,3.6740,3.6755,276
2012-12-04,23:40:00,3.6755,3.6765,3.6750,3.6750,254
2012-12-04,23:45:00,3.6750,3.6765,3.6750,3.6755,158
2012-12-04,23:50:00,3.6755,3.6755,3.6725,3.6735,190
2012-12-04,23:55:00,3.6735,3.6755,3.6730,3.6740,199
2012-12-05,00:00:00,3.6735,3.6750,3.6725,3.6740,147
2012-12-05,00:05:00,3.6735,3.6735,3.6715,3.6720,288
2012-12-05,00:10:00,3.6725,3.6725,3.6695,3.6695,604
2012-12-05,00:15:00,3.6700,3.6740,3.6700,3.6735,200
2012-12-05,00:20:00,3.6735,3.6745,3.6725,3.6725,381
2012-12-05,00:25:00,3.6730,3.6750,3.6725,3.6725,186
2012-12-05,00:30:00,3.6730,3.6735,3.6715,3.6730,191
2012-12-05,00:35:00,3.6730,3.6750,3.6725,3.6735,242
2012-12-05,00:40:00,3.6740,3.6755,3.6735,3.6755,443
2012-12-05,00:45:00,3.6755,3.6755,3.6700,3.6705,231
2012-12-05,00:50:00,3.6705,3.6705,3.6645,3.6645,540
2012-12-05,00:55:00,3.6640,3.6665,3.6635,3.6655,254
2012-12-05,01:00:00,3.6660,3.6670,3.6630,3.6635,282
2012-12-05,01:05:00,3.6635,3.6640,3.6610,3.6630,247
2012-12-05,01:10:00,3.6635,3.6645,3.6630,3.6635,79
2012-12-05,01:15:00,3.6630,3.6640,3.6620,3.6625,109
2012-12-05,01:20:00,3.6625,3.6635,3.6620,3.6620,77
2012-12-05,01:25:00,3.6625,3.6655,3.6610,3.6645,250
2012-12-05,01:30:00,3.6650,3.6660,3.6630,3.6635,228
2012-12-05,01:35:00,3.6630,3.6645,3.6585,3.6600,568
2012-12-05,01:40:00,3.6605,3.6640,3.6605,3.6635,217
2012-12-05,01:45:00,3.6630,3.6640,3.6605,3.6625,129
2012-12-05,01:50:00,3.6620,3.6625,3.6585,3.6590,250
2012-12-05,01:55:00,3.6590,3.6605,3.6545,3.6570,1298
2012-12-05,02:00:00,3.6565,3.6575,3.6545,3.6560,398
2012-12-05,02:05:00,3.6560,3.6575,3.6555,3.6570,121
2012-12-05,02:10:00,3.6565,3.6590,3.6555,3.6590,219
2012-12-05,02:15:00,3.6585,3.6585,3.6565,3.6575,177
2012-12-05,02:20:00,3.6570,3.6590,3.6565,3.6585,102
2012-12-05,02:25:00,3.6585,3.6590,3.6575,3.6580,216
2012-12-05,02:30:00,3.6580,3.6590,3.6580,3.6580,118
2012-12-05,02:35:00,3.6580,3.6600,3.6580,3.6590,79
2012-12-05,02:40:00,3.6595,3.6620,3.6595,3.6600,131
2012-12-05,02:45:00,3.6605,3.6620,3.6600,3.6620,53
2012-12-05,02:50:00,3.6620,3.6630,3.6605,3.6625,101
2012-12-05,02:55:00,3.6625,3.6630,3.6595,3.6595,72
2012-12-05,03:00:00,3.6600,3.6610,3.6590,3.6605,69
2012-12-05,03:05:00,3.6600,3.6610,3.6595,3.6610,30
2012-12-05,03:10:00,3.6615,3.6620,3.6595,3.6605,63
2012-12-05,03:15:00,3.6610,3.6610,3.6600,3.6605,40
2012-12-05,03:20:00,3.6600,3.6615,3.6600,3.6610,46
2012-12-05,03:25:00,3.6610,3.6625,3.6610,3.6610,67
2012-12-05,03:30:00,3.6605,3.6605,3.6595,3.6605,14
2012-12-05,03:35:00,3.6605,3.6605,3.6600,3.6600,6
2012-12-05,03:40:00,3.6600,3.6605,3.6595,3.6600,33
2012-12-05,03:45:00,3.6595,3.6595,3.6585,3.6585,18
2012-12-05,03:50:00,3.6585,3.6595,3.6580,3.6580,40
2012-12-05,03:55:00,3.6580,3.6585,3.6565,3.6575,66
2012-12-05,04:00:00,3.6575,3.6590,3.6575,3.6585,33
2012-12-05,04:05:00,3.6595,3.6610,3.6590,3.6610,20
2012-12-05,04:10:00,3.6600,3.6605,3.6590,3.6595,20
2012-12-05,04:15:00,3.6590,3.6600,3.6575,3.6580,41
2012-12-05,04:20:00,3.6575,3.6590,3.6570,3.6590,34
2012-12-05,04:25:00,3.6585,3.6590,3.6585,3.6590,3
2012-12-05,04:30:00,3.6580,3.6590,3.6555,3.6590,5
2012-12-05,04:35:00,3.6575,3.6580,3.6575,3.6580,14
2012-12-05,04:40:00,3.6575,3.6585,3.6570,3.6575,27
2012-12-05,04:45:00,3.6575,3.6590,3.6575,3.6590,35
2012-12-05,04:50:00,3.6590,3.6595,3.6580,3.6580,33
2012-12-05,04:55:00,3.6585,3.6600,3.6585,3.6590,19
2012-12-05,05:00:00,3.6585,3.6590,3.6570,3.6585,64
2012-12-05,05:05:00,3.6585,3.6585,3.6570,3.6575,38
2012-12-05,05:10:00,3.6570,3.6570,3.6570,3.6570,5
2012-12-05,05:15:00,3.6580,3.6580,3.6575,3.6575,2
2012-12-05,05:20:00,3.6575,3.6580,3.6575,3.6580,2
2012-12-05,05:25:00,3.6580,3.6585,3.6580,3.6585,6
2012-12-05,05:30:00,3.6570,3.6585,3.6570,3.6580,15
2012-12-05,05:35:00,3.6580,3.6590,3.6580,3.6580,19
2012-12-05,05:40:00,3.6580,3.6585,3.6575,3.6585,21
2012-12-05,05:45:00,3.6585,3.6585,3.6575,3.6575,7
2012-12-05,05:50:00,3.6575,3.6580,3.6570,3.6570,11
2012-12-05,05:55:00,3.6580,3.6590,3.6570,3.6585,7
2012-12-05,06:00:00,3.6580,3.6585,3.6575,3.6580,12
2012-12-05,06:05:00,3.6580,3.6585,3.6570,3.6570,10
2012-12-05,06:10:00,3.6575,3.6600,3.6575,3.6575,38
2012-12-05,07:00:00,3.6620,3.6625,3.6555,3.6555,126
2012-12-05,07:05:00,3.6555,3.6580,3.6555,3.6580,14
2012-12-05,07:10:00,3.6585,3.6590,3.6565,3.6575,26
2012-12-05,07:15:00,3.6570,3.6575,3.6565,3.6575,14
2012-12-05,07:20:00,3.6565,3.6565,3.6560,3.6565,14
2012-12-05,07:25:00,3.6565,3.6565,3.6565,3.6565,9
2012-12-05,07:30:00,3.6570,3.6570,3.6570,3.6570,4
2012-12-05,07:35:00,3.6585,3.6585,3.6585,3.6585,4
2012-12-05,07:40:00,3.6580,3.6580,3.6580,3.6580,3
2012-12-05,07:45:00,3.6585,3.6590,3.6585,3.6590,7
2012-12-05,07:50:00,3.6580,3.6585,3.6565,3.6565,18
2012-12-05,07:55:00,3.6570,3.6585,3.6565,3.6570,31
2012-12-05,08:00:00,3.6575,3.6575,3.6565,3.6565,29
2012-12-05,08:05:00,3.6570,3.6600,3.6570,3.6600,22
2012-12-05,08:10:00,3.6600,3.6615,3.6600,3.6610,19
2012-12-05,08:15:00,3.6615,3.6675,3.6615,3.6660,102
2012-12-05,08:20:00,3.6655,3.6655,3.6645,3.6645,17
2012-12-05,08:25:00,3.6650,3.6650,3.6615,3.6615,20
2012-12-05,08:30:00,3.6610,3.6625,3.6605,3.6625,47
2012-12-05,08:35:00,3.6630,3.6645,3.6630,3.6630,57
2012-12-05,08:40:00,3.6635,3.6635,3.6605,3.6605,37
2012-12-05,08:45:00,3.6615,3.6615,3.6595,3.6595,21
2012-12-05,08:50:00,3.6595,3.6595,3.6580,3.6590,28
2012-12-05,08:55:00,3.6590,3.6635,3.6590,3.6630,90
2012-12-05,09:00:00,3.6625,3.6635,3.6560,3.6575,679
2012-12-05,09:05:00,3.6575,3.6595,3.6555,3.6565,225
2012-12-05,09:10:00,3.6560,3.6575,3.6545,3.6560,102
2012-12-05,09:15:00,3.6560,3.6560,3.6540,3.6555,98
2012-12-05,09:20:00,3.6550,3.6560,3.6540,3.6540,132
2012-12-05,09:25:00,3.6540,3.6570,3.6540,3.6545,35
2012-12-05,09:30:00,3.6540,3.6545,3.6520,3.6540,128
2012-12-05,09:35:00,3.6540,3.6550,3.6535,3.6545,64
2012-12-05,09:40:00,3.6555,3.6555,3.6535,3.6545,101
2012-12-05,09:45:00,3.6545,3.6550,3.6535,3.6545,57
2012-12-05,09:50:00,3.6540,3.6550,3.6535,3.6545,77
2012-12-05,09:55:00,3.6550,3.6550,3.6540,3.6540,74
2012-12-05,10:00:00,3.6540,3.6550,3.6510,3.6530,185
2012-12-05,10:05:00,3.6535,3.6540,3.6515,3.6520,70
2012-12-05,10:10:00,3.6520,3.6535,3.6520,3.6525,46
2012-12-05,10:15:00,3.6525,3.6590,3.6525,3.6590,251
2012-12-05,10:20:00,3.6590,3.6605,3.6590,3.6605,80
2012-12-05,10:25:00,3.6605,3.6610,3.6600,3.6610,41
2012-12-05,10:30:00,3.6605,3.6640,3.6590,3.6635,590
2012-12-05,10:35:00,3.6635,3.6650,3.6630,3.6635,177
2012-12-05,10:40:00,3.6640,3.6650,3.6620,3.6630,119
2012-12-05,10:45:00,3.6630,3.6700,3.6630,3.6690,386
2012-12-05,10:50:00,3.6685,3.6740,3.6680,3.6720,343
2012-12-05,10:55:00,3.6725,3.6725,3.6680,3.6680,147
2012-12-05,11:00:00,3.6675,3.6695,3.6660,3.6685,180
2012-12-05,11:05:00,3.6685,3.6705,3.6680,3.6705,46
2012-12-05,11:10:00,3.6705,3.6730,3.6690,3.6725,236
2012-12-05,11:15:00,3.6730,3.6735,3.6685,3.6695,132
2012-12-05,11:20:00,3.6690,3.6690,3.6680,3.6685,43
2012-12-05,11:25:00,3.6685,3.6730,3.6685,3.6710,321
2012-12-05,11:30:00,3.6705,3.6735,3.6705,3.6735,65
2012-12-05,11:35:00,3.6735,3.6755,3.6730,3.6730,70
2012-12-05,11:40:00,3.6730,3.6740,3.6730,3.6735,49
2012-12-05,11:45:00,3.6735,3.6740,3.6730,3.6735,15
2012-12-05,11:50:00,3.6735,3.6750,3.6735,3.6750,41
2012-12-05,11:55:00,3.6745,3.6750,3.6745,3.6750,16
2012-12-05,12:00:00,3.6750,3.6780,3.6745,3.6765,170
2012-12-05,12:05:00,3.6765,3.6825,3.6760,3.6810,558
2012-12-05,12:10:00,3.6800,3.6805,3.6780,3.6780,57
2012-12-05,12:15:00,3.6785,3.6795,3.6775,3.6795,45
2012-12-05,12:20:00,3.6790,3.6810,3.6785,3.6795,103
2012-12-05,12:25:00,3.6790,3.6790,3.6785,3.6790,6
2012-12-05,12:30:00,3.6790,3.6810,3.6785,3.6805,59
2012-12-05,12:35:00,3.6805,3.6815,3.6805,3.6815,17
2012-12-05,12:40:00,3.6810,3.6830,3.6810,3.6820,154
2012-12-05,12:45:00,3.6820,3.6820,3.6790,3.6790,90
2012-12-05,12:50:00,3.6795,3.6795,3.6765,3.6770,37
2012-12-05,12:55:00,3.6770,3.6795,3.6770,3.6790,52
2012-12-05,13:00:00,3.6785,3.6795,3.6775,3.6780,31
2012-12-05,13:05:00,3.6780,3.6795,3.6780,3.6795,17
2012-12-05,13:10:00,3.6790,3.6795,3.6780,3.6790,48
2012-12-05,13:15:00,3.6785,3.6795,3.6785,3.6785,34
2012-12-05,13:20:00,3.6785,3.6785,3.6770,3.6780,23
2012-12-05,13:25:00,3.6770,3.6770,3.6760,3.6765,29
2012-12-05,13:30:00,3.6760,3.6760,3.6735,3.6750,134
2012-12-05,13:35:00,3.6750,3.6820,3.6745,3.6810,302
2012-12-05,13:40:00,3.6820,3.6835,3.6800,3.6810,194
2012-12-05,13:45:00,3.6810,3.6820,3.6800,3.6800,81
2012-12-05,13:50:00,3.6805,3.6810,3.6800,3.6805,26
2012-12-05,13:55:00,3.6805,3.6815,3.6800,3.6805,69
2012-12-05,14:00:00,3.6800,3.6805,3.6790,3.6805,54
2012-12-05,14:05:00,3.6810,3.6815,3.6800,3.6800,71
2012-12-05,14:10:00,3.6795,3.6795,3.6760,3.6765,81
2012-12-05,14:15:00,3.6755,3.6755,3.6730,3.6750,94
2012-12-05,14:20:00,3.6750,3.6755,3.6740,3.6740,61
2012-12-05,14:25:00,3.6740,3.6745,3.6735,3.6735,62
2012-12-05,14:30:00,3.6740,3.6745,3.6730,3.6730,109
2012-12-05,14:35:00,3.6735,3.6755,3.6730,3.6740,58
2012-12-05,14:40:00,3.6745,3.6750,3.6740,3.6745,24
2012-12-05,14:45:00,3.6740,3.6750,3.6735,3.6745,106
2012-12-05,14:50:00,3.6750,3.6755,3.6740,3.6750,134
2012-12-05,14:55:00,3.6750,3.6770,3.6750,3.6750,113
2012-12-05,15:00:00,3.6745,3.6755,3.6735,3.6755,121
2012-12-05,15:05:00,3.6760,3.6780,3.6760,3.6770,149
2012-12-05,15:10:00,3.6770,3.6775,3.6755,3.6760,57
2012-12-05,15:15:00,3.6760,3.6770,3.6750,3.6755,64
2012-12-05,15:20:00,3.6750,3.6775,3.6750,3.6760,40
2012-12-05,15:25:00,3.6765,3.6765,3.6755,3.6760,42
2012-12-05,15:30:00,3.6765,3.6765,3.6740,3.6750,148
2012-12-05,15:35:00,3.6750,3.6760,3.6745,3.6750,52
2012-12-05,15:40:00,3.6750,3.6755,3.6745,3.6755,33
2012-12-05,15:45:00,3.6750,3.6775,3.6745,3.6775,62
2012-12-05,15:50:00,3.6775,3.6775,3.6755,3.6765,54
2012-12-05,15:55:00,3.6770,3.6805,3.6765,3.6805,171
2012-12-05,16:00:00,3.6805,3.6825,3.6795,3.6805,191
2012-12-05,16:05:00,3.6805,3.6815,3.6765,3.6810,237
2012-12-05,16:10:00,3.6810,3.6810,3.6785,3.6785,147
2012-12-05,16:15:00,3.6780,3.6795,3.6765,3.6780,134
2012-12-05,16:20:00,3.6780,3.6785,3.6765,3.6780,81
2012-12-05,16:25:00,3.6775,3.6800,3.6770,3.6770,179
2012-12-05,16:30:00,3.6770,3.6785,3.6765,3.6775,207
2012-12-05,16:35:00,3.6775,3.6775,3.6745,3.6755,116
2012-12-05,16:40:00,3.6755,3.6755,3.6685,3.6690,480
2012-12-05,16:45:00,3.6685,3.6700,3.6685,3.6700,124
2012-12-05,16:50:00,3.6700,3.6700,3.6685,3.6695,229
2012-12-05,16:55:00,3.6700,3.6700,3.6695,3.6700,174
2012-12-05,17:00:00,3.6700,3.6700,3.6685,3.6685,176
2012-12-05,17:05:00,3.6690,3.6710,3.6690,3.6710,250
2012-12-05,17:10:00,3.6710,3.6725,3.6710,3.6715,126
2012-12-05,17:15:00,3.6720,3.6750,3.6720,3.6750,138
2012-12-05,17:20:00,3.6745,3.6775,3.6745,3.6750,203
2012-12-05,17:25:00,3.6755,3.6760,3.6735,3.6740,41
2012-12-05,17:30:00,3.6735,3.6750,3.6730,3.6745,66
2012-12-05,17:35:00,3.6745,3.6750,3.6745,3.6750,25
2012-12-05,17:40:00,3.6745,3.6745,3.6715,3.6725,79
2012-12-05,17:45:00,3.6730,3.6735,3.6720,3.6730,66
2012-12-05,17:50:00,3.6730,3.6730,3.6710,3.6715,31
2012-12-05,17:55:00,3.6705,3.6705,3.6690,3.6690,139
2012-12-05,18:00:00,3.6695,3.6700,3.6670,3.6695,241
2012-12-05,18:05:00,3.6690,3.6695,3.6680,3.6685,66
2012-12-05,18:10:00,3.6680,3.6680,3.6655,3.6665,144
2012-12-05,18:15:00,3.6660,3.6675,3.6650,3.6670,66
2012-12-05,18:20:00,3.6670,3.6675,3.6665,3.6675,64
2012-12-05,18:25:00,3.6670,3.6670,3.6655,3.6655,44
2012-12-05,18:30:00,3.6660,3.6660,3.6620,3.6620,178
2012-12-05,18:35:00,3.6620,3.6630,3.6600,3.6625,217
2012-12-05,18:40:00,3.6625,3.6650,3.6625,3.6630,221
2012-12-05,18:45:00,3.6625,3.6640,3.6605,3.6630,103
2012-12-05,18:50:00,3.6630,3.6630,3.6610,3.6620,96
2012-12-05,18:55:00,3.6625,3.6635,3.6615,3.6615,105
2012-12-05,19:00:00,3.6615,3.6615,3.6595,3.6605,114
2012-12-05,19:05:00,3.6605,3.6630,3.6605,3.6630,134
2012-12-05,19:10:00,3.6620,3.6650,3.6605,3.6645,152
2012-12-05,19:15:00,3.6650,3.6665,3.6650,3.6655,95
2012-12-05,19:20:00,3.6655,3.6680,3.6655,3.6675,124
2012-12-05,19:25:00,3.6675,3.6710,3.6675,3.6710,130
2012-12-05,19:30:00,3.6715,3.6735,3.6700,3.6705,163
2012-12-05,19:35:00,3.6700,3.6725,3.6700,3.6705,108
2012-12-05,19:40:00,3.6705,3.6720,3.6705,3.6705,46
2012-12-05,19:45:00,3.6705,3.6705,3.6685,3.6685,24
2012-12-05,19:50:00,3.6680,3.6685,3.6665,3.6665,145
2012-12-05,19:55:00,3.6665,3.6685,3.6660,3.6675,67
2012-12-05,20:00:00,3.6675,3.6680,3.6670,3.6680,27
2012-12-05,20:05:00,3.6680,3.6745,3.6680,3.6720,189
2012-12-05,20:10:00,3.6715,3.6725,3.6700,3.6700,108
2012-12-05,20:15:00,3.6695,3.6720,3.6695,3.6720,77
2012-12-05,20:20:00,3.6725,3.6725,3.6695,3.6715,167
2012-12-05,20:25:00,3.6720,3.6730,3.6700,3.6720,216
2012-12-05,20:30:00,3.6720,3.6745,3.6700,3.6740,170
2012-12-05,20:35:00,3.6740,3.6740,3.6695,3.6710,295
2012-12-05,20:40:00,3.6710,3.6720,3.6700,3.6720,175
2012-12-05,20:45:00,3.6720,3.6730,3.6715,3.6720,61
2012-12-05,20:50:00,3.6730,3.6730,3.6675,3.6675,175
2012-12-05,20:55:00,3.6670,3.6685,3.6665,3.6680,192
2012-12-05,21:00:00,3.6675,3.6680,3.6635,3.6670,193
2012-12-05,21:05:00,3.6675,3.6675,3.6635,3.6640,149
2012-12-05,21:10:00,3.6645,3.6665,3.6635,3.6660,127
2012-12-05,21:15:00,3.6665,3.6685,3.6645,3.6660,292
2012-12-05,21:20:00,3.6665,3.6690,3.6655,3.6675,109
2012-12-05,21:25:00,3.6680,3.6730,3.6675,3.6685,375
2012-12-05,21:30:00,3.6685,3.6700,3.6680,3.6680,149
2012-12-05,21:35:00,3.6680,3.6685,3.6650,3.6675,202
2012-12-05,21:40:00,3.6680,3.6705,3.6655,3.6665,221
2012-12-05,21:45:00,3.6665,3.6690,3.6665,3.6665,97
2012-12-05,21:50:00,3.6665,3.6685,3.6655,3.6680,83
2012-12-05,21:55:00,3.6675,3.6675,3.6640,3.6645,135
2012-12-05,22:00:00,3.6645,3.6645,3.6595,3.6625,742
2012-12-05,22:05:00,3.6620,3.6635,3.6615,3.6620,203
2012-12-05,22:10:00,3.6625,3.6625,3.6590,3.6610,297
2012-12-05,22:15:00,3.6605,3.6610,3.6585,3.6590,205
2012-12-05,22:20:00,3.6595,3.6620,3.6570,3.6620,271
2012-12-05,22:25:00,3.6620,3.6660,3.6615,3.6655,202
2012-12-05,22:30:00,3.6655,3.6655,3.6625,3.6645,285
2012-12-05,22:35:00,3.6645,3.6690,3.6635,3.6685,243
2012-12-05,22:40:00,3.6690,3.6700,3.6670,3.6675,217
2012-12-05,22:45:00,3.6670,3.6690,3.6660,3.6675,271
2012-12-05,22:50:00,3.6670,3.6680,3.6655,3.6665,161
2012-12-05,22:55:00,3.6670,3.6675,3.6650,3.6665,160
2012-12-05,23:00:00,3.6670,3.6715,3.6660,3.6680,812
2012-12-05,23:05:00,3.6685,3.6735,3.6685,3.6730,353
2012-12-05,23:10:00,3.6730,3.6735,3.6710,3.6710,492
2012-12-05,23:15:00,3.6710,3.6735,3.6700,3.6710,253
2012-12-05,23:20:00,3.6710,3.6730,3.6705,3.6725,261
2012-12-05,23:25:00,3.6720,3.6750,3.6715,3.6735,395
2012-12-05,23:30:00,3.6725,3.6725,3.6685,3.6715,438
2012-12-05,23:35:00,3.6720,3.6735,3.6700,3.6710,342
2012-12-05,23:40:00,3.6710,3.6710,3.6570,3.6575,979
2012-12-05,23:45:00,3.6570,3.6605,3.6540,3.6595,659
2012-12-05,23:50:00,3.6590,3.6610,3.6565,3.6590,381
2012-12-05,23:55:00,3.6590,3.6615,3.6565,3.6610,233
2012-12-06,00:00:00,3.6610,3.6655,3.6595,3.6655,336
2012-12-06,00:05:00,3.6655,3.6690,3.6645,3.6655,288
2012-12-06,00:10:00,3.6655,3.6700,3.6645,3.6695,197
2012-12-06,00:15:00,3.6695,3.6700,3.6680,3.6680,209
2012-12-06,00:20:00,3.6685,3.6695,3.6670,3.6690,217
2012-12-06,00:25:00,3.6690,3.6725,3.6690,3.6700,434
2012-12-06,00:30:00,3.6705,3.6770,3.6700,3.6760,595
2012-12-06,00:35:00,3.6760,3.6775,3.6755,3.6760,305
2012-12-06,00:40:00,3.6760,3.6775,3.6745,3.6755,186
2012-12-06,00:45:00,3.6760,3.6775,3.6760,3.6770,210
2012-12-06,00:50:00,3.6770,3.6815,3.6750,3.6815,450
2012-12-06,00:55:00,3.6815,3.6910,3.6815,3.6900,1715
2012-12-06,01:00:00,3.6905,3.6940,3.6895,3.6905,986
2012-12-06,01:05:00,3.6905,3.6935,3.6900,3.6910,659
2012-12-06,01:10:00,3.6910,3.6920,3.6875,3.6895,377
2012-12-06,01:15:00,3.6900,3.6900,3.6865,3.6870,463
2012-12-06,01:20:00,3.6875,3.6890,3.6860,3.6865,255
2012-12-06,01:25:00,3.6865,3.6875,3.6850,3.6855,282
2012-12-06,01:30:00,3.6860,3.6900,3.6855,3.6895,326
2012-12-06,01:35:00,3.6895,3.6895,3.6865,3.6885,652
2012-12-06,01:40:00,3.6880,3.6905,3.6870,3.6900,413
2012-12-06,01:45:00,3.6900,3.6905,3.6870,3.6875,179
2012-12-06,01:50:00,3.6875,3.6875,3.6865,3.6870,94
2012-12-06,01:55:00,3.6875,3.6905,3.6845,3.6850,1183
2012-12-06,02:00:00,3.6850,3.6860,3.6835,3.6845,531
2012-12-06,02:05:00,3.6845,3.6855,3.6825,3.6830,250
2012-12-06,02:10:00,3.6835,3.6835,3.6825,3.6830,115
2012-12-06,02:15:00,3.6830,3.6840,3.6825,3.6830,174
2012-12-06,02:20:00,3.6830,3.6835,3.6825,3.6830,84
2012-12-06,02:25:00,3.6830,3.6835,3.6825,3.6835,62
2012-12-06,02:30:00,3.6830,3.6835,3.6825,3.6830,40
2012-12-06,02:35:00,3.6835,3.6840,3.6825,3.6830,49
2012-12-06,02:40:00,3.6830,3.6835,3.6825,3.6830,109
2012-12-06,02:45:00,3.6830,3.6830,3.6810,3.6825,73
2012-12-06,02:50:00,3.6825,3.6830,3.6810,3.6815,143
2012-12-06,02:55:00,3.6810,3.6825,3.6810,3.6815,33
2012-12-06,03:00:00,3.6820,3.6840,3.6810,3.6840,101
2012-12-06,03:05:00,3.6840,3.6850,3.6830,3.6840,53
2012-12-06,03:10:00,3.6845,3.6845,3.6840,3.6845,15
2012-12-06,03:15:00,3.6840,3.6845,3.6835,3.6845,8
2012-12-06,03:20:00,3.6845,3.6845,3.6830,3.6835,38
2012-12-06,03:25:00,3.6830,3.6845,3.6830,3.6835,34
2012-12-06,03:30:00,3.6835,3.6845,3.6825,3.6835,54
2012-12-06,03:35:00,3.6835,3.6840,3.6825,3.6830,20
2012-12-06,03:40:00,3.6830,3.6840,3.6825,3.6825,31
2012-12-06,03:45:00,3.6830,3.6830,3.6815,3.6820,27
2012-12-06,03:50:00,3.6820,3.6825,3.6815,3.6815,21
2012-12-06,03:55:00,3.6815,3.6820,3.6815,3.6820,11
2012-12-06,04:00:00,3.6820,3.6835,3.6820,3.6830,38
2012-12-06,04:05:00,3.6830,3.6840,3.6825,3.6835,53
2012-12-06,04:10:00,3.6825,3.6840,3.6825,3.6835,42
2012-12-06,04:15:00,3.6830,3.6845,3.6825,3.6825,11
2012-12-06,04:20:00,3.6825,3.6830,3.6810,3.6815,51
2012-12-06,04:25:00,3.6810,3.6825,3.6810,3.6825,29
2012-12-06,04:30:00,3.6815,3.6865,3.6810,3.6825,15
2012-12-06,04:35:00,3.6815,3.6825,3.6810,3.6810,24
2012-12-06,04:40:00,3.6810,3.6815,3.6805,3.6805,19
2012-12-06,04:45:00,3.6810,3.6810,3.6805,3.6805,61
2012-12-06,04:50:00,3.6805,3.6810,3.6805,3.6805,42
2012-12-06,04:55:00,3.6810,3.6810,3.6785,3.6790,194
2012-12-06,05:00:00,3.6790,3.6790,3.6765,3.6775,77
2012-12-06,05:05:00,3.6780,3.6780,3.6730,3.6775,318
2012-12-06,05:10:00,3.6770,3.6795,3.6735,3.6765,103
2012-12-06,05:15:00,3.6765,3.6765,3.6760,3.6760,5
2012-12-06,05:20:00,3.6770,3.6775,3.6755,3.6765,18
2012-12-06,05:25:00,3.6765,3.6765,3.6760,3.6760,6
2012-12-06,05:30:00,3.6765,3.6795,3.6760,3.6795,42
2012-12-06,05:35:00,3.6795,3.6795,3.6775,3.6780,27
2012-12-06,05:40:00,3.6780,3.6780,3.6770,3.6780,16
2012-12-06,05:45:00,3.6780,3.6780,3.6760,3.6760,18
2012-12-06,05:50:00,3.6765,3.6780,3.6765,3.6765,6
2012-12-06,05:55:00,3.6775,3.6780,3.6770,3.6780,6
2012-12-06,06:00:00,3.6770,3.6770,3.6750,3.6760,35
2012-12-06,06:05:00,3.6760,3.6775,3.6760,3.6775,4
2012-12-06,06:10:00,3.6775,3.6775,3.6765,3.6765,11
2012-12-06,07:00:00,3.6765,3.6780,3.6735,3.6765,44
2012-12-06,07:05:00,3.6765,3.6770,3.6765,3.6765,10
2012-12-06,07:10:00,3.6765,3.6775,3.6765,3.6775,7
2012-12-06,07:15:00,3.6770,3.6770,3.6760,3.6760,9
2012-12-06,07:20:00,3.6755,3.6775,3.6755,3.6765,10
2012-12-06,07:25:00,3.6775,3.6775,3.6775,3.6775,3
2012-12-06,07:30:00,3.6770,3.6780,3.6760,3.6775,16
2012-12-06,07:35:00,3.6770,3.6790,3.6770,3.6790,9
2012-12-06,07:40:00,3.6785,3.6790,3.6785,3.6790,6
2012-12-06,07:45:00,3.6780,3.6780,3.6750,3.6755,29
2012-12-06,07:50:00,3.6755,3.6760,3.6750,3.6750,21
2012-12-06,07:55:00,3.6750,3.6760,3.6750,3.6755,9
2012-12-06,08:00:00,3.6760,3.6770,3.6735,3.6770,48
2012-12-06,08:05:00,3.6760,3.6775,3.6760,3.6765,10
2012-12-06,08:10:00,3.6770,3.6785,3.6765,3.6785,22
2012-12-06,08:15:00,3.6780,3.6785,3.6770,3.6770,18
2012-12-06,08:20:00,3.6775,3.6780,3.6765,3.6775,21
2012-12-06,08:25:00,3.6770,3.6780,3.6760,3.6780,14
2012-12-06,08:30:00,3.6785,3.6845,3.6785,3.6835,148
2012-12-06,08:35:00,3.6840,3.6845,3.6835,3.6840,17
2012-12-06,08:40:00,3.6840,3.6850,3.6825,3.6830,39
2012-12-06,08:45:00,3.6830,3.6830,3.6805,3.6805,11
2012-12-06,08:50:00,3.6810,3.6810,3.6755,3.6755,159
2012-12-06,08:55:00,3.6755,3.6770,3.6750,3.6760,91
2012-12-06,09:00:00,3.6760,3.6780,3.6735,3.6765,368
2012-12-06,09:05:00,3.6765,3.6790,3.6760,3.6775,156
2012-12-06,09:10:00,3.6775,3.6780,3.6745,3.6755,153
2012-12-06,09:15:00,3.6760,3.6765,3.6745,3.6750,83
2012-12-06,09:20:00,3.6745,3.6755,3.6730,3.6745,48
2012-12-06,09:25:00,3.6745,3.6750,3.6735,3.6745,87
2012-12-06,09:30:00,3.6745,3.6745,3.6725,3.6730,59
2012-12-06,09:35:00,3.6725,3.6750,3.6715,3.6720,131
2012-12-06,09:40:00,3.6720,3.6740,3.6720,3.6735,48
2012-12-06,09:45:00,3.6735,3.6745,3.6730,3.6745,36
2012-12-06,09:50:00,3.6745,3.6750,3.6730,3.6745,43
2012-12-06,09:55:00,3.6745,3.6745,3.6715,3.6730,90
2012-12-06,10:00:00,3.6735,3.6740,3.6720,3.6740,50
2012-12-06,10:05:00,3.6740,3.6750,3.6735,3.6745,66
2012-12-06,10:10:00,3.6740,3.6755,3.6735,3.6750,25
2012-12-06,10:15:00,3.6750,3.6755,3.6745,3.6745,11
2012-12-06,10:20:00,3.6755,3.6770,3.6755,3.6770,32
2012-12-06,10:25:00,3.6770,3.6770,3.6755,3.6755,15
2012-12-06,10:30:00,3.6755,3.6830,3.6755,3.6800,243
2012-12-06,10:35:00,3.6805,3.6810,3.6795,3.6800,56
2012-12-06,10:40:00,3.6800,3.6800,3.6780,3.6785,26
2012-12-06,10:45:00,3.6780,3.6790,3.6780,3.6790,25
2012-12-06,10:50:00,3.6795,3.6800,3.6780,3.6785,48
2012-12-06,10:55:00,3.6785,3.6795,3.6780,3.6785,21
2012-12-06,11:00:00,3.6780,3.6790,3.6775,3.6775,13
2012-12-06,11:05:00,3.6775,3.6780,3.6770,3.6770,22
2012-12-06,11:10:00,3.6765,3.6765,3.6755,3.6760,68
2012-12-06,11:15:00,3.6760,3.6765,3.6750,3.6750,67
2012-12-06,11:20:00,3.6755,3.6755,3.6725,3.6725,116
2012-12-06,11:25:00,3.6725,3.6735,3.6720,3.6730,39
2012-12-06,11:30:00,3.6725,3.6740,3.6720,3.6735,22
2012-12-06,11:35:00,3.6725,3.6730,3.6725,3.6730,5
2012-12-06,11:40:00,3.6735,3.6740,3.6730,3.6735,21
2012-12-06,11:45:00,3.6730,3.6740,3.6725,3.6735,34
2012-12-06,11:50:00,3.6735,3.6740,3.6730,3.6730,19
2012-12-06,11:55:00,3.6730,3.6730,3.6730,3.6730,9
2012-12-06,12:00:00,3.6725,3.6730,3.6720,3.6725,24
2012-12-06,12:05:00,3.6725,3.6730,3.6725,3.6730,12
2012-12-06,12:10:00,3.6735,3.6735,3.6725,3.6725,17
2012-12-06,12:15:00,3.6725,3.6725,3.6715,3.6720,21
2012-12-06,12:20:00,3.6730,3.6745,3.6730,3.6740,13
2012-12-06,12:25:00,3.6745,3.6760,3.6745,3.6755,10
2012-12-06,12:30:00,3.6750,3.6760,3.6740,3.6740,33
2012-12-06,12:35:00,3.6725,3.6745,3.6720,3.6740,12
2012-12-06,12:40:00,3.6745,3.6755,3.6745,3.6755,4
2012-12-06,12:45:00,3.6745,3.6745,3.6720,3.6725,43
2012-12-06,12:50:00,3.6725,3.6725,3.6710,3.6720,62
2012-12-06,12:55:00,3.6720,3.6720,3.6715,3.6715,9
2012-12-06,13:00:00,3.6725,3.6725,3.6710,3.6725,65
2012-12-06,13:05:00,3.6725,3.6725,3.6710,3.6715,13
2012-12-06,13:10:00,3.6715,3.6715,3.6710,3.6710,11
2012-12-06,13:15:00,3.6715,3.6715,3.6700,3.6705,54
2012-12-06,13:20:00,3.6705,3.6705,3.6700,3.6700,37
2012-12-06,13:25:00,3.6700,3.6710,3.6700,3.6705,28
2012-12-06,13:30:00,3.6710,3.6740,3.6710,3.6725,69
2012-12-06,13:35:00,3.6720,3.6720,3.6670,3.6675,276
2012-12-06,13:40:00,3.6675,3.6680,3.6650,3.6650,290
2012-12-06,13:45:00,3.6650,3.6660,3.6640,3.6660,140
2012-12-06,13:50:00,3.6660,3.6670,3.6630,3.6635,160
2012-12-06,13:55:00,3.6640,3.6650,3.6630,3.6650,128
2012-12-06,14:00:00,3.6650,3.6665,3.6645,3.6655,175
2012-12-06,14:05:00,3.6660,3.6660,3.6635,3.6635,106
2012-12-06,14:10:00,3.6645,3.6655,3.6630,3.6635,290
2012-12-06,14:15:00,3.6635,3.6635,3.6575,3.6585,661
2012-12-06,14:20:00,3.6585,3.6590,3.6565,3.6590,462
2012-12-06,14:25:00,3.6585,3.6595,3.6550,3.6550,257
2012-12-06,14:30:00,3.6550,3.6560,3.6530,3.6540,362
2012-12-06,14:35:00,3.6540,3.6560,3.6540,3.6560,101
2012-12-06,14:40:00,3.6560,3.6570,3.6550,3.6560,208
2012-12-06,14:45:00,3.6560,3.6580,3.6545,3.6545,238
2012-12-06,14:50:00,3.6550,3.6585,3.6545,3.6575,189
2012-12-06,14:55:00,3.6575,3.6610,3.6570,3.6600,119
2012-12-06,15:00:00,3.6600,3.6610,3.6590,3.6595,63
2012-12-06,15:05:00,3.6595,3.6600,3.6590,3.6595,45
2012-12-06,15:10:00,3.6595,3.6605,3.6590,3.6590,35
2012-12-06,15:15:00,3.6590,3.6595,3.6565,3.6575,143
2012-12-06,15:20:00,3.6575,3.6595,3.6565,3.6580,51
2012-12-06,15:25:00,3.6580,3.6590,3.6570,3.6590,40
2012-12-06,15:30:00,3.6595,3.6610,3.6590,3.6595,110
2012-12-06,15:35:00,3.6595,3.6595,3.6580,3.6595,37
2012-12-06,15:40:00,3.6600,3.6610,3.6595,3.6605,29
2012-12-06,15:45:00,3.6600,3.6605,3.6590,3.6600,49
2012-12-06,15:50:00,3.6595,3.6630,3.6590,3.6625,111
2012-12-06,15:55:00,3.6620,3.6660,3.6620,3.6655,124
2012-12-06,16:00:00,3.6660,3.6670,3.6645,3.6660,120
2012-12-06,16:05:00,3.6665,3.6675,3.6635,3.6650,297
2012-12-06,16:10:00,3.6650,3.6675,3.6645,3.6655,111
2012-12-06,16:15:00,3.6660,3.6670,3.6650,3.6660,81
2012-12-06,16:20:00,3.6660,3.6660,3.6635,3.6655,145
2012-12-06,16:25:00,3.6660,3.6675,3.6655,3.6675,133
2012-12-06,16:30:00,3.6675,3.6700,3.6670,3.6700,294
2012-12-06,16:35:00,3.6700,3.6705,3.6690,3.6690,102
2012-12-06,16:40:00,3.6690,3.6715,3.6690,3.6715,102
2012-12-06,16:45:00,3.6715,3.6730,3.6715,3.6725,147
2012-12-06,16:50:00,3.6720,3.6720,3.6715,3.6720,73
2012-12-06,16:55:00,3.6720,3.6730,3.6715,3.6730,62
2012-12-06,17:00:00,3.6725,3.6740,3.6725,3.6735,153
2012-12-06,17:05:00,3.6730,3.6735,3.6710,3.6725,92
2012-12-06,17:10:00,3.6725,3.6755,3.6720,3.6735,176
2012-12-06,17:15:00,3.6735,3.6755,3.6730,3.6750,173
2012-12-06,17:20:00,3.6745,3.6780,3.6740,3.6760,230
2012-12-06,17:25:00,3.6765,3.6765,3.6750,3.6755,52
2012-12-06,17:30:00,3.6755,3.6770,3.6745,3.6750,89
2012-12-06,17:35:00,3.6750,3.6755,3.6725,3.6735,125
2012-12-06,17:40:00,3.6730,3.6770,3.6730,3.6755,87
2012-12-06,17:45:00,3.6750,3.6750,3.6735,3.6740,47
2012-12-06,17:50:00,3.6740,3.6765,3.6735,3.6740,124
2012-12-06,17:55:00,3.6740,3.6765,3.6740,3.6765,128
2012-12-06,18:00:00,3.6765,3.6770,3.6755,3.6760,136
2012-12-06,18:05:00,3.6760,3.6765,3.6750,3.6750,55
2012-12-06,18:10:00,3.6755,3.6755,3.6735,3.6755,92
2012-12-06,18:15:00,3.6755,3.6760,3.6750,3.6750,83
2012-12-06,18:20:00,3.6750,3.6755,3.6735,3.6740,122
2012-12-06,18:25:00,3.6740,3.6750,3.6720,3.6735,198
2012-12-06,18:30:00,3.6745,3.6745,3.6730,3.6745,66
2012-12-06,18:35:00,3.6740,3.6755,3.6730,3.6740,46
2012-12-06,18:40:00,3.6745,3.6750,3.6740,3.6740,34
2012-12-06,18:45:00,3.6745,3.6755,3.6745,3.6755,22
2012-12-06,18:50:00,3.6755,3.6760,3.6750,3.6760,59
2012-12-06,18:55:00,3.6760,3.6765,3.6755,3.6760,23
2012-12-06,19:00:00,3.6765,3.6785,3.6760,3.6775,121
2012-12-06,19:05:00,3.6780,3.6780,3.6775,3.6775,35
2012-12-06,19:10:00,3.6775,3.6775,3.6760,3.6770,38
2012-12-06,19:15:00,3.6770,3.6780,3.6760,3.6760,44
2012-12-06,19:20:00,3.6765,3.6765,3.6750,3.6750,44
2012-12-06,19:25:00,3.6755,3.6755,3.6725,3.6730,162
2012-12-06,19:30:00,3.6730,3.6735,3.6710,3.6735,183
2012-12-06,19:35:00,3.6730,3.6735,3.6720,3.6735,59
2012-12-06,19:40:00,3.6735,3.6745,3.6725,3.6745,135
2012-12-06,19:45:00,3.6740,3.6740,3.6730,3.6735,32
2012-12-06,19:50:00,3.6740,3.6745,3.6730,3.6735,57
2012-12-06,19:55:00,3.6730,3.6745,3.6730,3.6735,52
2012-12-06,20:00:00,3.6740,3.6770,3.6735,3.6760,90
2012-12-06,20:05:00,3.6765,3.6790,3.6765,3.6765,54
2012-12-06,20:10:00,3.6765,3.6780,3.6755,3.6765,54
2012-12-06,20:15:00,3.6760,3.6765,3.6730,3.6735,57
2012-12-06,20:20:00,3.6730,3.6745,3.6725,3.6735,48
2012-12-06,20:25:00,3.6740,3.6760,3.6735,3.6755,83
2012-12-06,20:30:00,3.6760,3.6760,3.6675,3.6675,238
2012-12-06,20:35:00,3.6675,3.6675,3.6645,3.6660,175
2012-12-06,20:40:00,3.6650,3.6675,3.6645,3.6660,149
2012-12-06,20:45:00,3.6660,3.6675,3.6655,3.6660,160
2012-12-06,20:50:00,3.6660,3.6675,3.6655,3.6675,98
2012-12-06,20:55:00,3.6675,3.6685,3.6665,3.6680,69
2012-12-06,21:00:00,3.6680,3.6705,3.6675,3.6695,251
2012-12-06,21:05:00,3.6695,3.6725,3.6680,3.6715,306
2012-12-06,21:10:00,3.6715,3.6720,3.6690,3.6710,223
2012-12-06,21:15:00,3.6710,3.6725,3.6710,3.6715,104
2012-12-06,21:20:00,3.6715,3.6720,3.6700,3.6710,95
2012-12-06,21:25:00,3.6710,3.6745,3.6710,3.6735,97
2012-12-06,21:30:00,3.6740,3.6765,3.6725,3.6750,223
2012-12-06,21:35:00,3.6750,3.6780,3.6750,3.6760,292
2012-12-06,21:40:00,3.6760,3.6765,3.6710,3.6720,265
2012-12-06,21:45:00,3.6715,3.6735,3.6695,3.6695,252
2012-12-06,21:50:00,3.6690,3.6700,3.6670,3.6675,561
2012-12-06,21:55:00,3.6675,3.6690,3.6650,3.6675,386
2012-12-06,22:00:00,3.6670,3.6700,3.6660,3.6700,214
2012-12-06,22:05:00,3.6700,3.6725,3.6690,3.6725,207
2012-12-06,22:10:00,3.6725,3.6735,3.6710,3.6715,435
2012-12-06,22:15:00,3.6715,3.6720,3.6675,3.6715,363
2012-12-06,22:20:00,3.6720,3.6720,3.6690,3.6705,174
2012-12-06,22:25:00,3.6710,3.6750,3.6705,3.6745,202
2012-12-06,22:30:00,3.6745,3.6770,3.6745,3.6770,532
2012-12-06,22:35:00,3.6765,3.6780,3.6760,3.6770,405
2012-12-06,22:40:00,3.6775,3.6780,3.6715,3.6715,389
2012-12-06,22:45:00,3.6720,3.6760,3.6705,3.6735,269
2012-12-06,22:50:00,3.6735,3.6780,3.6730,3.6775,474
2012-12-06,22:55:00,3.6770,3.6790,3.6730,3.6735,608
2012-12-06,23:00:00,3.6740,3.6760,3.6690,3.6745,551
2012-12-06,23:05:00,3.6750,3.6780,3.6740,3.6745,400
2012-12-06,23:10:00,3.6750,3.6750,3.6720,3.6730,159
2012-12-06,23:15:00,3.6740,3.6745,3.6720,3.6735,225
2012-12-06,23:20:00,3.6740,3.6755,3.6725,3.6750,398
2012-12-06,23:25:00,3.6745,3.6770,3.6740,3.6760,375
2012-12-06,23:30:00,3.6760,3.6760,3.6745,3.6755,187
2012-12-06,23:35:00,3.6755,3.6840,3.6750,3.6830,764
2012-12-06,23:40:00,3.6830,3.6840,3.6810,3.6810,451
2012-12-06,23:45:00,3.6810,3.6845,3.6805,3.6840,484
2012-12-06,23:50:00,3.6845,3.6890,3.6840,3.6845,1031
2012-12-06,23:55:00,3.6845,3.6865,3.6795,3.6810,785
2012-12-07,00:00:00,3.6815,3.6820,3.6745,3.6755,633
2012-12-07,00:05:00,3.6755,3.6755,3.6680,3.6710,604
2012-12-07,00:10:00,3.6710,3.6725,3.6690,3.6720,424
2012-12-07,00:15:00,3.6720,3.6725,3.6650,3.6650,234
2012-12-07,00:20:00,3.6650,3.6650,3.6575,3.6640,1008
2012-12-07,00:25:00,3.6635,3.6660,3.6605,3.6650,319
2012-12-07,00:30:00,3.6645,3.6665,3.6625,3.6625,328
2012-12-07,00:35:00,3.6630,3.6640,3.6590,3.6615,572
2012-12-07,00:40:00,3.6615,3.6615,3.6520,3.6540,843
2012-12-07,00:45:00,3.6535,3.6545,3.6420,3.6430,1649
2012-12-07,00:50:00,3.6430,3.6485,3.6420,3.6465,672
2012-12-07,00:55:00,3.6460,3.6460,3.6385,3.6400,769
2012-12-07,01:00:00,3.6400,3.6450,3.6385,3.6440,558
2012-12-07,01:05:00,3.6430,3.6460,3.6430,3.6450,302
2012-12-07,01:10:00,3.6445,3.6465,3.6440,3.6460,297
2012-12-07,01:15:00,3.6460,3.6465,3.6420,3.6420,358
2012-12-07,01:20:00,3.6410,3.6425,3.6385,3.6395,553
2012-12-07,01:25:00,3.6395,3.6400,3.6330,3.6365,937
2012-12-07,01:30:00,3.6365,3.6385,3.6355,3.6375,446
2012-12-07,01:35:00,3.6375,3.6385,3.6365,3.6380,140
2012-12-07,01:40:00,3.6385,3.6395,3.6365,3.6380,283
2012-12-07,01:45:00,3.6380,3.6390,3.6365,3.6385,189
2012-12-07,01:50:00,3.6390,3.6400,3.6380,3.6400,295
2012-12-07,01:55:00,3.6400,3.6455,3.6390,3.6445,982
2012-12-07,02:00:00,3.6445,3.6450,3.6415,3.6430,451
2012-12-07,02:05:00,3.6430,3.6435,3.6420,3.6425,122
2012-12-07,02:10:00,3.6425,3.6435,3.6410,3.6410,132
2012-12-07,02:15:00,3.6415,3.6435,3.6390,3.6435,246
2012-12-07,02:20:00,3.6435,3.6445,3.6425,3.6435,135
2012-12-07,02:25:00,3.6435,3.6440,3.6425,3.6435,77
2012-12-07,02:30:00,3.6435,3.6440,3.6430,3.6440,66
2012-12-07,02:35:00,3.6440,3.6440,3.6435,3.6440,78
2012-12-07,02:40:00,3.6440,3.6440,3.6425,3.6435,179
2012-12-07,02:45:00,3.6435,3.6455,3.6435,3.6455,64
2012-12-07,02:50:00,3.6450,3.6455,3.6440,3.6445,38
2012-12-07,02:55:00,3.6440,3.6450,3.6435,3.6450,86
2012-12-07,03:00:00,3.6450,3.6450,3.6430,3.6440,59
2012-12-07,03:05:00,3.6440,3.6440,3.6430,3.6430,15
2012-12-07,03:10:00,3.6430,3.6435,3.6425,3.6430,22
2012-12-07,03:15:00,3.6430,3.6435,3.6430,3.6430,9
2012-12-07,03:20:00,3.6425,3.6425,3.6415,3.6425,15
2012-12-07,03:25:00,3.6420,3.6440,3.6420,3.6440,31
2012-12-07,03:30:00,3.6440,3.6445,3.6430,3.6435,98
2012-12-07,03:35:00,3.6435,3.6445,3.6435,3.6435,41
2012-12-07,03:40:00,3.6435,3.6435,3.6425,3.6435,31
2012-12-07,03:45:00,3.6435,3.6440,3.6425,3.6430,29
2012-12-07,03:50:00,3.6440,3.6440,3.6430,3.6440,21
2012-12-07,03:55:00,3.6435,3.6440,3.6430,3.6430,43
2012-12-07,04:00:00,3.6435,3.6440,3.6425,3.6435,58
2012-12-07,04:05:00,3.6435,3.6440,3.6435,3.6440,56
2012-12-07,04:10:00,3.6440,3.6440,3.6430,3.6440,81
2012-12-07,04:15:00,3.6440,3.6440,3.6435,3.6435,7
2012-12-07,04:20:00,3.6435,3.6445,3.6435,3.6445,62
2012-12-07,04:25:00,3.6445,3.6450,3.6440,3.6440,49
2012-12-07,04:30:00,3.6435,3.6445,3.6435,3.6440,28
2012-12-07,04:35:00,3.6445,3.6450,3.6435,3.6440,65
2012-12-07,04:40:00,3.6440,3.6445,3.6435,3.6440,36
2012-12-07,04:45:00,3.6440,3.6455,3.6440,3.6455,46
2012-12-07,04:50:00,3.6460,3.6475,3.6455,3.6470,72
2012-12-07,04:55:00,3.6465,3.6475,3.6445,3.6445,61
2012-12-07,05:00:00,3.6445,3.6455,3.6440,3.6445,49
2012-12-07,05:05:00,3.6440,3.6440,3.6430,3.6435,48
2012-12-07,05:10:00,3.6430,3.6445,3.6430,3.6445,6
2012-12-07,05:15:00,3.6445,3.6465,3.6430,3.6455,60
2012-12-07,05:20:00,3.6450,3.6470,3.6445,3.6470,34
2012-12-07,05:25:00,3.6470,3.6470,3.6460,3.6460,19
2012-12-07,05:30:00,3.6470,3.6475,3.6455,3.6475,47
2012-12-07,05:35:00,3.6475,3.6475,3.6460,3.6460,35
2012-12-07,05:40:00,3.6470,3.6485,3.6465,3.6475,40
2012-12-07,05:45:00,3.6480,3.6485,3.6480,3.6485,12
2012-12-07,05:50:00,3.6475,3.6495,3.6470,3.6490,35
2012-12-07,05:55:00,3.6495,3.6495,3.6465,3.6475,36
2012-12-07,06:00:00,3.6470,3.6485,3.6460,3.6470,21
2012-12-07,06:05:00,3.6480,3.6480,3.6465,3.6480,6
2012-12-07,06:10:00,3.6485,3.6490,3.6470,3.6485,26
2012-12-07,07:00:00,3.6485,3.6485,3.6445,3.6445,101
2012-12-07,07:05:00,3.6455,3.6460,3.6455,3.6460,8
2012-12-07,07:10:00,3.6460,3.6475,3.6460,3.6470,23
2012-12-07,07:15:00,3.6470,3.6470,3.6460,3.6470,7
2012-12-07,07:20:00,3.6465,3.6475,3.6465,3.6470,4
2012-12-07,07:25:00,3.6460,3.6460,3.6460,3.6460,1
2012-12-07,07:30:00,3.6475,3.6480,3.6475,3.6480,7
2012-12-07,07:35:00,3.6470,3.6470,3.6460,3.6460,4
2012-12-07,07:40:00,3.6475,3.6485,3.6475,3.6485,9
2012-12-07,07:45:00,3.6470,3.6470,3.6470,3.6470,1
2012-12-07,07:50:00,3.6470,3.6475,3.6460,3.6465,30
2012-12-07,07:55:00,3.6460,3.6475,3.6460,3.6470,16
2012-12-07,08:00:00,3.6465,3.6475,3.6460,3.6475,8
2012-12-07,08:05:00,3.6485,3.6500,3.6485,3.6495,47
2012-12-07,08:10:00,3.6500,3.6500,3.6485,3.6490,9
2012-12-07,08:15:00,3.6485,3.6500,3.6485,3.6500,27
2012-12-07,08:20:00,3.6490,3.6505,3.6490,3.6490,17
2012-12-07,08:25:00,3.6490,3.6490,3.6475,3.6485,28
2012-12-07,08:30:00,3.6490,3.6495,3.6485,3.6495,17
2012-12-07,08:35:00,3.6495,3.6500,3.6495,3.6495,13
2012-12-07,08:40:00,3.6490,3.6490,3.6485,3.6485,30
2012-12-07,08:45:00,3.6495,3.6505,3.6495,3.6505,33
2012-12-07,08:50:00,3.6505,3.6515,3.6500,3.6505,62
2012-12-07,08:55:00,3.6500,3.6510,3.6490,3.6495,80
2012-12-07,09:00:00,3.6495,3.6515,3.6490,3.6505,212
2012-12-07,09:05:00,3.6510,3.6510,3.6455,3.6465,161
2012-12-07,09:10:00,3.6460,3.6485,3.6455,3.6485,189
2012-12-07,09:15:00,3.6480,3.6500,3.6475,3.6490,57
2012-12-07,09:20:00,3.6495,3.6510,3.6490,3.6495,295
2012-12-07,09:25:00,3.6495,3.6500,3.6480,3.6485,79
2012-12-07,09:30:00,3.6485,3.6490,3.6465,3.6475,58
2012-12-07,09:35:00,3.6475,3.6475,3.6465,3.6465,76
2012-12-07,09:40:00,3.6465,3.6490,3.6460,3.6480,115
2012-12-07,09:45:00,3.6480,3.6490,3.6470,3.6475,30
2012-12-07,09:50:00,3.6475,3.6500,3.6475,3.6490,76
2012-12-07,09:55:00,3.6490,3.6500,3.6485,3.6490,46
2012-12-07,10:00:00,3.6495,3.6505,3.6485,3.6490,104
2012-12-07,10:05:00,3.6490,3.6495,3.6480,3.6490,70
2012-12-07,10:10:00,3.6495,3.6500,3.6485,3.6495,23
2012-12-07,10:15:00,3.6500,3.6510,3.6500,3.6510,19
2012-12-07,10:20:00,3.6510,3.6515,3.6500,3.6510,72
2012-12-07,10:25:00,3.6515,3.6530,3.6510,3.6530,104
2012-12-07,10:30:00,3.6525,3.6545,3.6515,3.6545,207
2012-12-07,10:35:00,3.6545,3.6545,3.6525,3.6525,173
2012-12-07,10:40:00,3.6525,3.6540,3.6525,3.6530,78
2012-12-07,10:45:00,3.6535,3.6540,3.6535,3.6535,58
2012-12-07,10:50:00,3.6530,3.6545,3.6525,3.6540,60
2012-12-07,10:55:00,3.6540,3.6550,3.6525,3.6530,83
2012-12-07,11:00:00,3.6530,3.6535,3.6525,3.6525,27
2012-12-07,11:05:00,3.6530,3.6545,3.6530,3.6535,53
2012-12-07,11:10:00,3.6535,3.6540,3.6530,3.6530,29
2012-12-07,11:15:00,3.6535,3.6550,3.6520,3.6520,123
2012-12-07,11:20:00,3.6525,3.6540,3.6520,3.6530,147
2012-12-07,11:25:00,3.6530,3.6535,3.6515,3.6535,47
2012-12-07,11:30:00,3.6540,3.6540,3.6510,3.6510,46
2012-12-07,11:35:00,3.6510,3.6525,3.6505,3.6510,53
2012-12-07,11:40:00,3.6520,3.6520,3.6510,3.6515,14
2012-12-07,11:45:00,3.6510,3.6510,3.6495,3.6495,90
2012-12-07,11:50:00,3.6500,3.6500,3.6490,3.6495,27
2012-12-07,11:55:00,3.6490,3.6505,3.6490,3.6500,34
2012-12-07,12:00:00,3.6495,3.6525,3.6485,3.6515,101
2012-12-07,12:05:00,3.6510,3.6515,3.6500,3.6510,37
2012-12-07,12:10:00,3.6510,3.6515,3.6500,3.6515,8
2012-12-07,12:15:00,3.6515,3.6515,3.6500,3.6500,8
2012-12-07,12:20:00,3.6510,3.6510,3.6495,3.6495,17
2012-12-07,12:25:00,3.6500,3.6515,3.6500,3.6515,19
2012-12-07,12:30:00,3.6515,3.6520,3.6500,3.6520,62
2012-12-07,12:35:00,3.6515,3.6525,3.6510,3.6525,32
2012-12-07,12:40:00,3.6530,3.6535,3.6520,3.6530,37
2012-12-07,12:45:00,3.6530,3.6540,3.6520,3.6525,32
2012-12-07,12:50:00,3.6525,3.6525,3.6515,3.6525,19
2012-12-07,12:55:00,3.6530,3.6530,3.6515,3.6515,10
2012-12-07,13:00:00,3.6515,3.6525,3.6510,3.6525,25
2012-12-07,13:05:00,3.6525,3.6525,3.6520,3.6525,4
2012-12-07,13:10:00,3.6520,3.6530,3.6520,3.6530,31
2012-12-07,13:15:00,3.6535,3.6540,3.6530,3.6535,32
2012-12-07,13:20:00,3.6535,3.6540,3.6530,3.6530,13
2012-12-07,13:25:00,3.6530,3.6545,3.6530,3.6535,50
2012-12-07,13:30:00,3.6530,3.6530,3.6505,3.6510,82
2012-12-07,13:35:00,3.6510,3.6530,3.6500,3.6515,157
2012-12-07,13:40:00,3.6510,3.6515,3.6495,3.6495,140
2012-12-07,13:45:00,3.6495,3.6510,3.6490,3.6490,100
2012-12-07,13:50:00,3.6495,3.6500,3.6480,3.6480,103
2012-12-07,13:55:00,3.6485,3.6485,3.6460,3.6460,139
2012-12-07,14:00:00,3.6460,3.6470,3.6455,3.6470,90
2012-12-07,14:05:00,3.6465,3.6475,3.6460,3.6475,99
2012-12-07,14:10:00,3.6475,3.6485,3.6470,3.6485,47
2012-12-07,14:15:00,3.6485,3.6485,3.6465,3.6465,47
2012-12-07,14:20:00,3.6465,3.6475,3.6465,3.6470,34
2012-12-07,14:25:00,3.6470,3.6475,3.6470,3.6475,18
2012-12-07,14:30:00,3.6475,3.6515,3.6475,3.6515,199
2012-12-07,14:35:00,3.6515,3.6515,3.6505,3.6515,96
2012-12-07,14:40:00,3.6510,3.6510,3.6490,3.6490,23
2012-12-07,14:45:00,3.6490,3.6530,3.6490,3.6525,67
2012-12-07,14:50:00,3.6530,3.6540,3.6510,3.6510,67
2012-12-07,14:55:00,3.6520,3.6530,3.6510,3.6520,101
2012-12-07,15:00:00,3.6525,3.6525,3.6500,3.6505,121
2012-12-07,15:05:00,3.6500,3.6520,3.6500,3.6520,41
2012-12-07,15:10:00,3.6515,3.6525,3.6515,3.6515,33
2012-12-07,15:15:00,3.6515,3.6530,3.6510,3.6510,47
2012-12-07,15:20:00,3.6515,3.6535,3.6505,3.6530,33
2012-12-07,15:25:00,3.6525,3.6535,3.6525,3.6530,25
2012-12-07,15:30:00,3.6530,3.6535,3.6470,3.6500,337
2012-12-07,15:35:00,3.6500,3.6505,3.6485,3.6490,93
2012-12-07,15:40:00,3.6490,3.6505,3.6485,3.6495,82
2012-12-07,15:45:00,3.6500,3.6520,3.6500,3.6510,46
2012-12-07,15:50:00,3.6500,3.6505,3.6490,3.6495,68
2012-12-07,15:55:00,3.6500,3.6515,3.6500,3.6515,105
2012-12-07,16:00:00,3.6515,3.6530,3.6510,3.6520,115
2012-12-07,16:05:00,3.6520,3.6530,3.6510,3.6510,49
2012-12-07,16:10:00,3.6515,3.6525,3.6510,3.6525,64
2012-12-07,16:15:00,3.6520,3.6525,3.6485,3.6485,106
2012-12-07,16:20:00,3.6485,3.6490,3.6465,3.6470,139
2012-12-07,16:25:00,3.6475,3.6475,3.6450,3.6455,138
2012-12-07,16:30:00,3.6460,3.6465,3.6455,3.6455,130
2012-12-07,16:35:00,3.6455,3.6460,3.6440,3.6450,130
2012-12-07,16:40:00,3.6450,3.6465,3.6445,3.6455,88
2012-12-07,16:45:00,3.6455,3.6480,3.6450,3.6480,129
2012-12-07,16:50:00,3.6480,3.6485,3.6470,3.6475,116
2012-12-07,16:55:00,3.6475,3.6505,3.6475,3.6500,132
2012-12-07,17:00:00,3.6505,3.6510,3.6495,3.6495,109
2012-12-07,17:05:00,3.6495,3.6530,3.6480,3.6515,268
2012-12-07,17:10:00,3.6510,3.6510,3.6480,3.6495,109
2012-12-07,17:15:00,3.6495,3.6495,3.6480,3.6480,43
2012-12-07,17:20:00,3.6480,3.6490,3.6475,3.6475,142
2012-12-07,17:25:00,3.6475,3.6480,3.6475,3.6475,44
2012-12-07,17:30:00,3.6470,3.6495,3.6470,3.6480,90
2012-12-07,17:35:00,3.6480,3.6500,3.6475,3.6500,68
2012-12-07,17:40:00,3.6500,3.6510,3.6500,3.6505,62
2012-12-07,17:45:00,3.6510,3.6510,3.6495,3.6500,45
2012-12-07,17:50:00,3.6500,3.6505,3.6490,3.6490,63
2012-12-07,17:55:00,3.6490,3.6495,3.6470,3.6475,69
2012-12-07,18:00:00,3.6475,3.6480,3.6450,3.6455,128
2012-12-07,18:05:00,3.6455,3.6465,3.6450,3.6460,143
2012-12-07,18:10:00,3.6460,3.6470,3.6455,3.6470,65
2012-12-07,18:15:00,3.6470,3.6480,3.6465,3.6470,54
2012-12-07,18:20:00,3.6470,3.6475,3.6465,3.6470,60
2012-12-07,18:25:00,3.6470,3.6475,3.6450,3.6455,68
2012-12-07,18:30:00,3.6455,3.6465,3.6450,3.6455,65
2012-12-07,18:35:00,3.6450,3.6465,3.6450,3.6460,65
2012-12-07,18:40:00,3.6465,3.6470,3.6460,3.6470,39
2012-12-07,18:45:00,3.6470,3.6470,3.6455,3.6455,66
2012-12-07,18:50:00,3.6455,3.6460,3.6450,3.6455,51
2012-12-07,18:55:00,3.6455,3.6455,3.6445,3.6450,47
2012-12-07,19:00:00,3.6445,3.6460,3.6445,3.6450,90
2012-12-07,19:05:00,3.6450,3.6455,3.6445,3.6455,36
2012-12-07,19:10:00,3.6455,3.6465,3.6450,3.6460,41
2012-12-07,19:15:00,3.6455,3.6460,3.6440,3.6440,125
2012-12-07,19:20:00,3.6440,3.6450,3.6435,3.6440,101
2012-12-07,19:25:00,3.6445,3.6445,3.6435,3.6440,29
2012-12-07,19:30:00,3.6440,3.6450,3.6435,3.6440,110
2012-12-07,19:35:00,3.6440,3.6440,3.6435,3.6440,46
2012-12-07,19:40:00,3.6440,3.6445,3.6430,3.6435,74
2012-12-07,19:45:00,3.6435,3.6460,3.6430,3.6460,99
2012-12-07,19:50:00,3.6465,3.6465,3.6455,3.6465,120
2012-12-07,19:55:00,3.6465,3.6505,3.6465,3.6490,326
2012-12-07,20:00:00,3.6490,3.6510,3.6490,3.6505,132
2012-12-07,20:05:00,3.6505,3.6510,3.6480,3.6485,154
2012-12-07,20:10:00,3.6485,3.6495,3.6485,3.6495,35
2012-12-07,20:15:00,3.6495,3.6495,3.6480,3.6480,49
2012-12-07,20:20:00,3.6480,3.6495,3.6470,3.6485,172
2012-12-07,20:25:00,3.6490,3.6495,3.6480,3.6490,29
2012-12-07,20:30:00,3.6490,3.6505,3.6420,3.6435,394
2012-12-07,20:35:00,3.6440,3.6440,3.6420,3.6425,180
2012-12-07,20:40:00,3.6435,3.6450,3.6405,3.6420,508
2012-12-07,20:45:00,3.6430,3.6455,3.6430,3.6455,237
2012-12-07,20:50:00,3.6455,3.6460,3.6430,3.6450,462
2012-12-07,20:55:00,3.6450,3.6490,3.6450,3.6490,195
2012-12-07,21:00:00,3.6490,3.6500,3.6465,3.6480,224
2012-12-07,21:05:00,3.6475,3.6490,3.6470,3.6470,177
2012-12-07,21:10:00,3.6470,3.6580,3.6465,3.6540,798
2012-12-07,21:15:00,3.6535,3.6560,3.6535,3.6545,240
2012-12-07,21:20:00,3.6545,3.6555,3.6540,3.6545,145
2012-12-07,21:25:00,3.6545,3.6550,3.6525,3.6550,120
2012-12-07,21:30:00,3.6555,3.6745,3.6545,3.6650,1023
2012-12-07,21:35:00,3.6650,3.6665,3.6630,3.6655,779
2012-12-07,21:40:00,3.6655,3.6700,3.6650,3.6650,523
2012-12-07,21:45:00,3.6650,3.6690,3.6630,3.6670,582
2012-12-07,21:50:00,3.6675,3.6680,3.6650,3.6665,360
2012-12-07,21:55:00,3.6670,3.6765,3.6670,3.6760,908
2012-12-07,22:00:00,3.6765,3.6790,3.6690,3.6700,869
2012-12-07,22:05:00,3.6700,3.6730,3.6690,3.6705,285
2012-12-07,22:10:00,3.6705,3.6715,3.6685,3.6700,257
2012-12-07,22:15:00,3.6700,3.6740,3.6690,3.6700,447
2012-12-07,22:20:00,3.6700,3.6700,3.6680,3.6695,341
2012-12-07,22:25:00,3.6700,3.6705,3.6680,3.6700,278
2012-12-07,22:30:00,3.6695,3.6725,3.6690,3.6690,233
2012-12-07,22:35:00,3.6690,3.6720,3.6685,3.6700,421
2012-12-07,22:40:00,3.6700,3.6730,3.6690,3.6730,325
2012-12-07,22:45:00,3.6730,3.6740,3.6670,3.6715,522
2012-12-07,22:50:00,3.6710,3.6715,3.6660,3.6660,289
2012-12-07,22:55:00,3.6660,3.6675,3.6640,3.6660,258
2012-12-07,23:00:00,3.6665,3.6685,3.6640,3.6665,150
2012-12-07,23:05:00,3.6670,3.6730,3.6670,3.6720,356
2012-12-07,23:10:00,3.6715,3.6755,3.6695,3.6700,362
2012-12-07,23:15:00,3.6715,3.6735,3.6680,3.6685,238
2012-12-07,23:20:00,3.6675,3.6690,3.6640,3.6640,286
2012-12-07,23:25:00,3.6650,3.6670,3.6640,3.6660,247
2012-12-07,23:30:00,3.6670,3.6670,3.6630,3.6640,489
2012-12-07,23:35:00,3.6645,3.6670,3.6640,3.6655,337
2012-12-07,23:40:00,3.6650,3.6685,3.6635,3.6680,172
2012-12-07,23:45:00,3.6675,3.6685,3.6665,3.6670,216
2012-12-07,23:50:00,3.6680,3.6685,3.6645,3.6655,199
2012-12-07,23:55:00,3.6665,3.6695,3.6655,3.6690,216
2012-12-08,00:00:00,3.6695,3.6700,3.6650,3.6685,515
2012-12-08,00:05:00,3.6680,3.6715,3.6675,3.6680,419
2012-12-08,00:10:00,3.6685,3.6695,3.6650,3.6655,326
2012-12-08,00:15:00,3.6660,3.6680,3.6655,3.6655,245
2012-12-08,00:20:00,3.6655,3.6665,3.6640,3.6645,206
2012-12-08,00:25:00,3.6645,3.6675,3.6645,3.6665,185
2012-12-08,00:30:00,3.6660,3.6685,3.6640,3.6670,327
2012-12-08,00:35:00,3.6670,3.6685,3.6665,3.6675,203
2012-12-08,00:40:00,3.6680,3.6715,3.6660,3.6715,363
2012-12-08,00:45:00,3.6715,3.6715,3.6670,3.6670,208
2012-12-08,00:50:00,3.6670,3.6680,3.6650,3.6660,144
2012-12-08,00:55:00,3.6660,3.6660,3.6645,3.6650,67
2012-12-08,01:00:00,3.6655,3.6655,3.6635,3.6650,88
2012-12-08,01:05:00,3.6645,3.6660,3.6635,3.6640,92
2012-12-08,01:10:00,3.6640,3.6645,3.6635,3.6640,70
2012-12-08,01:15:00,3.6640,3.6670,3.6640,3.6665,121
2012-12-08,01:20:00,3.6665,3.6665,3.6640,3.6645,104
2012-12-08,01:25:00,3.6650,3.6660,3.6645,3.6655,119
2012-12-08,01:30:00,3.6655,3.6660,3.6640,3.6645,91
2012-12-08,01:35:00,3.6645,3.6645,3.6620,3.6625,209
2012-12-08,01:40:00,3.6625,3.6640,3.6625,3.6640,99
2012-12-08,01:45:00,3.6645,3.6650,3.6630,3.6650,155
2012-12-08,01:50:00,3.6650,3.6650,3.6630,3.6640,121
2012-12-08,01:55:00,3.6650,3.6650,3.6625,3.6635,297
2012-12-08,02:00:00,3.6630,3.6635,3.6625,3.6635,143
2012-12-08,02:05:00,3.6630,3.6645,3.6625,3.6625,50
2012-12-08,02:10:00,3.6630,3.6640,3.6630,3.6640,25
2012-12-08,02:15:00,3.6635,3.6645,3.6635,3.6645,64
2012-12-08,02:20:00,3.6645,3.6655,3.6635,3.6655,147
2012-12-08,02:25:00,3.6650,3.6665,3.6650,3.6650,108
2012-12-08,02:30:00,3.6650,3.6655,3.6645,3.6650,68
2012-12-08,02:35:00,3.6650,3.6655,3.6645,3.6655,33
2012-12-08,02:40:00,3.6655,3.6660,3.6645,3.6650,79
2012-12-08,02:45:00,3.6655,3.6660,3.6645,3.6650,40
2012-12-08,02:50:00,3.6650,3.6650,3.6645,3.6645,25
2012-12-08,02:55:00,3.6645,3.6650,3.6635,3.6635,81
2012-12-08,03:00:00,3.6640,3.6645,3.6640,3.6640,14
2012-12-08,03:05:00,3.6640,3.6640,3.6625,3.6640,99
2012-12-08,03:10:00,3.6635,3.6645,3.6635,3.6640,7
2012-12-08,03:15:00,3.6640,3.6645,3.6630,3.6630,20
2012-12-08,03:20:00,3.6635,3.6645,3.6635,3.6640,7
2012-12-08,03:25:00,3.6650,3.6650,3.6635,3.6635,44
2012-12-08,03:30:00,3.6635,3.6650,3.6630,3.6645,34
2012-12-08,03:35:00,3.6650,3.6650,3.6645,3.6650,41
2012-12-08,03:40:00,3.6655,3.6655,3.6650,3.6655,30
2012-12-08,03:45:00,3.6650,3.6660,3.6650,3.6655,19
2012-12-08,03:50:00,3.6650,3.6650,3.6645,3.6645,23
2012-12-08,03:55:00,3.6645,3.6645,3.6640,3.6645,14
2012-12-08,04:00:00,3.6640,3.6650,3.6630,3.6640,107
2012-12-08,04:05:00,3.6635,3.6640,3.6635,3.6640,31
2012-12-08,04:10:00,3.6635,3.6645,3.6635,3.6645,36
2012-12-08,04:15:00,3.6650,3.6655,3.6645,3.6655,32
2012-12-08,04:20:00,3.6655,3.6655,3.6645,3.6645,20
2012-12-08,04:25:00,3.6640,3.6650,3.6640,3.6645,50
2012-12-08,04:30:00,3.6640,3.6640,3.6630,3.6635,41
2012-12-08,04:35:00,3.6635,3.6640,3.6635,3.6635,31
2012-12-08,04:40:00,3.6640,3.6645,3.6640,3.6645,19
2012-12-08,04:45:00,3.6650,3.6665,3.6645,3.6655,65
2012-12-08,04:50:00,3.6655,3.6660,3.6650,3.6650,21
2012-12-08,04:55:00,3.6660,3.6660,3.6645,3.6650,32
2012-12-08,05:00:00,3.6645,3.6650,3.6635,3.6645,41
2012-12-08,05:05:00,3.6640,3.6640,3.6635,3.6635,14
2012-12-08,05:10:00,3.6635,3.6665,3.6635,3.6640,29
2012-12-08,05:15:00,3.6640,3.6655,3.6635,3.6650,11
2012-12-08,05:20:00,3.6640,3.6650,3.6640,3.6650,2
2012-12-08,05:25:00,3.6640,3.6655,3.6635,3.6635,8
2012-12-08,05:30:00,3.6655,3.6655,3.6645,3.6645,21
2012-12-08,05:35:00,3.6650,3.6685,3.6650,3.6680,96
2012-12-08,05:40:00,3.6675,3.6685,3.6670,3.6670,8
2012-12-08,05:45:00,3.6670,3.6670,3.6655,3.6655,12
2012-12-08,05:50:00,3.6655,3.6660,3.6645,3.6660,17
2012-12-08,05:55:00,3.6660,3.6675,3.6660,3.6675,14
2012-12-08,06:00:00,3.6655,3.6655,3.6655,3.6655,2
2012-12-08,06:05:00,3.6655,3.6655,3.6655,3.6655,1
2012-12-08,06:10:00,3.6650,3.6655,3.6640,3.6640,21
2012-12-10,07:00:00,3.6675,3.6680,3.6560,3.6665,317
2012-12-10,07:05:00,3.6660,3.6660,3.6635,3.6660,35
2012-12-10,07:10:00,3.6665,3.6665,3.6650,3.6660,19
2012-12-10,07:15:00,3.6660,3.6665,3.6650,3.6660,13
2012-12-10,07:20:00,3.6650,3.6655,3.6650,3.6655,7
2012-12-10,07:25:00,3.6655,3.6660,3.6655,3.6660,21
2012-12-10,07:30:00,3.6645,3.6680,3.6640,3.6680,25
2012-12-10,07:35:00,3.6675,3.6680,3.6670,3.6675,5
2012-12-10,07:40:00,3.6675,3.6675,3.6670,3.6670,12
2012-12-10,07:45:00,3.6670,3.6675,3.6670,3.6670,15
2012-12-10,07:50:00,3.6665,3.6665,3.6660,3.6665,6
2012-12-10,07:55:00,3.6660,3.6660,3.6655,3.6660,7
2012-12-10,08:00:00,3.6665,3.6680,3.6665,3.6665,22
2012-12-10,08:05:00,3.6665,3.6675,3.6655,3.6670,53
2012-12-10,08:10:00,3.6670,3.6670,3.6655,3.6665,11
2012-12-10,08:15:00,3.6665,3.6665,3.6655,3.6660,10
2012-12-10,08:20:00,3.6650,3.6660,3.6650,3.6655,20
2012-12-10,08:25:00,3.6655,3.6680,3.6655,3.6680,29
2012-12-10,08:30:00,3.6670,3.6680,3.6670,3.6680,19
2012-12-10,08:35:00,3.6680,3.6700,3.6680,3.6690,51
2012-12-10,08:40:00,3.6680,3.6680,3.6670,3.6670,14
2012-12-10,08:45:00,3.6680,3.6685,3.6680,3.6685,2
2012-12-10,08:50:00,3.6685,3.6685,3.6670,3.6670,19
2012-12-10,08:55:00,3.6670,3.6710,3.6665,3.6710,103
2012-12-10,09:00:00,3.6715,3.6725,3.6690,3.6715,220
2012-12-10,09:05:00,3.6720,3.6785,3.6720,3.6760,406
2012-12-10,09:10:00,3.6765,3.6795,3.6750,3.6770,402
2012-12-10,09:15:00,3.6770,3.6790,3.6770,3.6785,56
2012-12-10,09:20:00,3.6785,3.6790,3.6735,3.6735,98
2012-12-10,09:25:00,3.6735,3.6735,3.6705,3.6705,255
2012-12-10,09:30:00,3.6710,3.6710,3.6665,3.6680,345
2012-12-10,09:35:00,3.6680,3.6700,3.6675,3.6690,141
2012-12-10,09:40:00,3.6685,3.6710,3.6685,3.6700,103
2012-12-10,09:45:00,3.6710,3.6710,3.6690,3.6695,16
2012-12-10,09:50:00,3.6690,3.6710,3.6690,3.6700,101
2012-12-10,09:55:00,3.6695,3.6715,3.6690,3.6710,27
2012-12-10,10:00:00,3.6715,3.6755,3.6715,3.6735,166
2012-12-10,10:05:00,3.6735,3.6750,3.6730,3.6750,79
2012-12-10,10:10:00,3.6750,3.6755,3.6665,3.6685,574
2012-12-10,10:15:00,3.6685,3.6705,3.6665,3.6695,197
2012-12-10,10:20:00,3.6705,3.6725,3.6705,3.6720,40
2012-12-10,10:25:00,3.6725,3.6740,3.6720,3.6740,78
2012-12-10,10:30:00,3.6745,3.6750,3.6710,3.6720,149
2012-12-10,10:35:00,3.6730,3.6745,3.6720,3.6720,88
2012-12-10,10:40:00,3.6720,3.6725,3.6700,3.6715,74
2012-12-10,10:45:00,3.6710,3.6820,3.6710,3.6800,595
2012-12-10,10:50:00,3.6795,3.6855,3.6795,3.6845,476
2012-12-10,10:55:00,3.6845,3.6870,3.6815,3.6830,419
2012-12-10,11:00:00,3.6830,3.6870,3.6820,3.6855,225
2012-12-10,11:05:00,3.6850,3.6850,3.6820,3.6845,173
2012-12-10,11:10:00,3.6845,3.6845,3.6805,3.6810,44
2012-12-10,11:15:00,3.6810,3.6835,3.6810,3.6825,23
2012-12-10,11:20:00,3.6815,3.6845,3.6815,3.6820,47
2012-12-10,11:25:00,3.6825,3.6845,3.6815,3.6840,61
2012-12-10,11:30:00,3.6845,3.6855,3.6845,3.6850,19
2012-12-10,11:35:00,3.6840,3.6845,3.6835,3.6845,4
2012-12-10,11:40:00,3.6840,3.6840,3.6815,3.6815,21
2012-12-10,11:45:00,3.6815,3.6820,3.6810,3.6820,14
2012-12-10,11:50:00,3.6825,3.6825,3.6800,3.6820,36
2012-12-10,11:55:00,3.6815,3.6815,3.6810,3.6810,10
2012-12-10,12:00:00,3.6810,3.6815,3.6805,3.6805,14
2012-12-10,12:05:00,3.6805,3.6825,3.6805,3.6820,8
2012-12-10,12:10:00,3.6815,3.6815,3.6810,3.6815,7
2012-12-10,12:15:00,3.6810,3.6810,3.6805,3.6805,29
2012-12-10,12:20:00,3.6800,3.6820,3.6800,3.6810,13
2012-12-10,12:25:00,3.6810,3.6810,3.6810,3.6810,10
2012-12-10,12:30:00,3.6805,3.6820,3.6800,3.6805,21
2012-12-10,12:35:00,3.6805,3.6810,3.6795,3.6795,23
2012-12-10,12:40:00,3.6795,3.6800,3.6795,3.6800,25
2012-12-10,12:45:00,3.6800,3.6805,3.6795,3.6805,36
2012-12-10,12:50:00,3.6805,3.6805,3.6805,3.6805,10
2012-12-10,12:55:00,3.6805,3.6810,3.6805,3.6810,13
2012-12-10,13:00:00,3.6805,3.6810,3.6795,3.6795,35
2012-12-10,13:05:00,3.6800,3.6805,3.6800,3.6805,9
2012-12-10,13:10:00,3.6810,3.6830,3.6805,3.6825,44
2012-12-10,13:15:00,3.6825,3.6865,3.6825,3.6860,111
2012-12-10,13:20:00,3.6865,3.6980,3.6865,3.6970,1058
2012-12-10,13:25:00,3.6970,3.6975,3.6950,3.6965,288
2012-12-10,13:30:00,3.6960,3.6965,3.6925,3.6940,184
2012-12-10,13:35:00,3.6940,3.6955,3.6935,3.6955,82
2012-12-10,13:40:00,3.6950,3.6970,3.6950,3.6965,74
2012-12-10,13:45:00,3.6960,3.6960,3.6930,3.6935,110
2012-12-10,13:50:00,3.6940,3.6950,3.6940,3.6940,38
2012-12-10,13:55:00,3.6945,3.6945,3.6935,3.6940,57
2012-12-10,14:00:00,3.6935,3.6940,3.6930,3.6940,61
2012-12-10,14:05:00,3.6935,3.6935,3.6930,3.6935,48
2012-12-10,14:10:00,3.6935,3.6950,3.6935,3.6950,31
2012-12-10,14:15:00,3.6955,3.6970,3.6950,3.6970,83
2012-12-10,14:20:00,3.6970,3.6985,3.6960,3.6965,172
2012-12-10,14:25:00,3.6965,3.6965,3.6950,3.6950,31
2012-12-10,14:30:00,3.6950,3.6975,3.6950,3.6970,21
2012-12-10,14:35:00,3.6965,3.6970,3.6960,3.6960,47
2012-12-10,14:40:00,3.6960,3.6985,3.6960,3.6980,57
2012-12-10,14:45:00,3.6975,3.7000,3.6975,3.7000,329
2012-12-10,14:50:00,3.7000,3.7000,3.6985,3.6990,82
2012-12-10,14:55:00,3.6985,3.6985,3.6955,3.6960,192
2012-12-10,15:00:00,3.6965,3.6970,3.6950,3.6965,124
2012-12-10,15:05:00,3.6960,3.6970,3.6945,3.6950,107
2012-12-10,15:10:00,3.6950,3.6960,3.6930,3.6935,189
2012-12-10,15:15:00,3.6935,3.6935,3.6895,3.6905,302
2012-12-10,15:20:00,3.6905,3.6915,3.6895,3.6895,207
2012-12-10,15:25:00,3.6895,3.6900,3.6890,3.6890,91
2012-12-10,15:30:00,3.6890,3.6895,3.6875,3.6875,87
2012-12-10,15:35:00,3.6880,3.6880,3.6850,3.6855,112
2012-12-10,15:40:00,3.6855,3.6885,3.6830,3.6875,254
2012-12-10,15:45:00,3.6880,3.6880,3.6860,3.6875,24
2012-12-10,15:50:00,3.6885,3.6890,3.6880,3.6890,30
2012-12-10,15:55:00,3.6885,3.6935,3.6885,3.6935,77
2012-12-10,16:00:00,3.6935,3.7000,3.6915,3.7000,297
2012-12-10,16:05:00,3.6995,3.7060,3.6995,3.7040,559
2012-12-10,16:10:00,3.7045,3.7050,3.7005,3.7015,300
2012-12-10,16:15:00,3.7020,3.7025,3.7000,3.7020,248
2012-12-10,16:20:00,3.7025,3.7045,3.6985,3.6985,227
2012-12-10,16:25:00,3.6990,3.7000,3.6985,3.7000,135
2012-12-10,16:30:00,3.7010,3.7010,3.6980,3.7005,199
2012-12-10,16:35:00,3.7005,3.7040,3.6995,3.7020,219
2012-12-10,16:40:00,3.7025,3.7050,3.7025,3.7035,207
2012-12-10,16:45:00,3.7040,3.7060,3.7015,3.7050,230
2012-12-10,16:50:00,3.7050,3.7120,3.7045,3.7110,533
2012-12-10,16:55:00,3.7110,3.7110,3.7090,3.7105,245
2012-12-10,17:00:00,3.7105,3.7105,3.7070,3.7080,301
2012-12-10,17:05:00,3.7080,3.7090,3.7070,3.7075,303
2012-12-10,17:10:00,3.7080,3.7100,3.7080,3.7090,69
2012-12-10,17:15:00,3.7090,3.7110,3.7090,3.7105,90
2012-12-10,17:20:00,3.7100,3.7100,3.7085,3.7085,59
2012-12-10,17:25:00,3.7085,3.7110,3.7080,3.7100,155
2012-12-10,17:30:00,3.7095,3.7100,3.7080,3.7080,71
2012-12-10,17:35:00,3.7075,3.7080,3.7065,3.7070,104
2012-12-10,17:40:00,3.7070,3.7075,3.7060,3.7065,165
2012-12-10,17:45:00,3.7065,3.7065,3.7050,3.7055,69
2012-12-10,17:50:00,3.7050,3.7060,3.7050,3.7050,62
2012-12-10,17:55:00,3.7050,3.7050,3.7030,3.7030,106
2012-12-10,18:00:00,3.7030,3.7040,3.7030,3.7035,69
2012-12-10,18:05:00,3.7040,3.7045,3.7035,3.7040,68
2012-12-10,18:10:00,3.7045,3.7060,3.7045,3.7055,141
2012-12-10,18:15:00,3.7055,3.7065,3.7055,3.7055,67
2012-12-10,18:20:00,3.7055,3.7065,3.7050,3.7055,32
2012-12-10,18:25:00,3.7055,3.7055,3.7040,3.7040,46
2012-12-10,18:30:00,3.7040,3.7050,3.7025,3.7030,50
2012-12-10,18:35:00,3.7030,3.7040,3.7020,3.7030,44
2012-12-10,18:40:00,3.7030,3.7040,3.7030,3.7030,25
2012-12-10,18:45:00,3.7025,3.7040,3.7025,3.7040,70
2012-12-10,18:50:00,3.7040,3.7055,3.7040,3.7050,57
2012-12-10,18:55:00,3.7050,3.7055,3.7035,3.7050,36
2012-12-10,19:00:00,3.7055,3.7060,3.7045,3.7045,53
2012-12-10,19:05:00,3.7050,3.7065,3.7045,3.7060,35
2012-12-10,19:10:00,3.7060,3.7085,3.7050,3.7070,145
2012-12-10,19:15:00,3.7070,3.7085,3.7070,3.7075,30
2012-12-10,19:20:00,3.7080,3.7095,3.7080,3.7095,117
2012-12-10,19:25:00,3.7090,3.7110,3.7085,3.7105,114
2012-12-10,19:30:00,3.7105,3.7120,3.7105,3.7110,72
2012-12-10,19:35:00,3.7110,3.7110,3.7105,3.7110,74
2012-12-10,19:40:00,3.7115,3.7115,3.7090,3.7090,125
2012-12-10,19:45:00,3.7095,3.7105,3.7095,3.7100,46
2012-12-10,19:50:00,3.7095,3.7100,3.7085,3.7085,73
2012-12-10,19:55:00,3.7085,3.7085,3.7055,3.7060,108
2012-12-10,20:00:00,3.7060,3.7080,3.7060,3.7060,106
2012-12-10,20:05:00,3.7060,3.7060,3.7040,3.7045,97
2012-12-10,20:10:00,3.7045,3.7065,3.7040,3.7060,79
2012-12-10,20:15:00,3.7055,3.7055,3.7030,3.7040,104
2012-12-10,20:20:00,3.7040,3.7060,3.7035,3.7040,95
2012-12-10,20:25:00,3.7040,3.7070,3.7040,3.7065,71
2012-12-10,20:30:00,3.7070,3.7095,3.7060,3.7090,241
2012-12-10,20:35:00,3.7085,3.7090,3.7070,3.7080,202
2012-12-10,20:40:00,3.7080,3.7085,3.7060,3.7060,89
2012-12-10,20:45:00,3.7065,3.7070,3.7065,3.7070,30
2012-12-10,20:50:00,3.7065,3.7080,3.7060,3.7075,61
2012-12-10,20:55:00,3.7075,3.7090,3.7070,3.7085,56
2012-12-10,21:00:00,3.7085,3.7140,3.7080,3.7125,569
2012-12-10,21:05:00,3.7125,3.7170,3.7110,3.7165,529
2012-12-10,21:10:00,3.7165,3.7175,3.7085,3.7090,1133
2012-12-10,21:15:00,3.7095,3.7115,3.7055,3.7070,598
2012-12-10,21:20:00,3.7075,3.7090,3.7060,3.7075,322
2012-12-10,21:25:00,3.7075,3.7110,3.7075,3.7110,303
2012-12-10,21:30:00,3.7110,3.7145,3.7100,3.7135,299
2012-12-10,21:35:00,3.7140,3.7160,3.7125,3.7135,302
2012-12-10,21:40:00,3.7140,3.7140,3.7110,3.7115,244
2012-12-10,21:45:00,3.7120,3.7120,3.7100,3.7105,171
2012-12-10,21:50:00,3.7110,3.7140,3.7105,3.7130,185
2012-12-10,21:55:00,3.7125,3.7155,3.7125,3.7150,157
2012-12-10,22:00:00,3.7145,3.7155,3.7125,3.7135,278
2012-12-10,22:05:00,3.7140,3.7140,3.7125,3.7130,122
2012-12-10,22:10:00,3.7125,3.7140,3.7110,3.7125,226
2012-12-10,22:15:00,3.7125,3.7155,3.7125,3.7155,328
2012-12-10,22:20:00,3.7155,3.7170,3.7145,3.7160,356
2012-12-10,22:25:00,3.7160,3.7170,3.7135,3.7145,248
2012-12-10,22:30:00,3.7150,3.7150,3.7115,3.7145,722
2012-12-10,22:35:00,3.7145,3.7145,3.7115,3.7115,320
2012-12-10,22:40:00,3.7115,3.7120,3.7070,3.7075,394
2012-12-10,22:45:00,3.7080,3.7150,3.7080,3.7145,364
2012-12-10,22:50:00,3.7145,3.7150,3.7110,3.7120,331
2012-12-10,22:55:00,3.7120,3.7120,3.7080,3.7100,409
2012-12-10,23:00:00,3.7105,3.7125,3.7095,3.7105,327
2012-12-10,23:05:00,3.7110,3.7125,3.7080,3.7085,400
2012-12-10,23:10:00,3.7090,3.7115,3.7090,3.7115,309
2012-12-10,23:15:00,3.7120,3.7120,3.7075,3.7085,290
2012-12-10,23:20:00,3.7085,3.7140,3.7085,3.7135,391
2012-12-10,23:25:00,3.7135,3.7145,3.7125,3.7135,277
2012-12-10,23:30:00,3.7135,3.7170,3.7135,3.7160,678
2012-12-10,23:35:00,3.7155,3.7155,3.7115,3.7115,184
2012-12-10,23:40:00,3.7110,3.7110,3.7080,3.7110,198
2012-12-10,23:45:00,3.7110,3.7115,3.7100,3.7100,118
2012-12-10,23:50:00,3.7105,3.7135,3.7105,3.7125,325
2012-12-10,23:55:00,3.7125,3.7145,3.7120,3.7130,145
2012-12-11,00:00:00,3.7135,3.7145,3.7085,3.7095,485
2012-12-11,00:05:00,3.7095,3.7120,3.7090,3.7120,124
2012-12-11,00:10:00,3.7120,3.7130,3.7115,3.7125,120
2012-12-11,00:15:00,3.7125,3.7130,3.7070,3.7095,434
2012-12-11,00:20:00,3.7100,3.7125,3.7100,3.7115,136
2012-12-11,00:25:00,3.7120,3.7150,3.7100,3.7150,230
2012-12-11,00:30:00,3.7155,3.7185,3.7145,3.7155,877
2012-12-11,00:35:00,3.7150,3.7160,3.7130,3.7135,339
2012-12-11,00:40:00,3.7130,3.7150,3.7125,3.7145,200
2012-12-11,00:45:00,3.7150,3.7190,3.7140,3.7160,389
2012-12-11,00:50:00,3.7155,3.7180,3.7110,3.7110,322
2012-12-11,00:55:00,3.7105,3.7125,3.7080,3.7080,474
2012-12-11,01:00:00,3.7085,3.7095,3.7070,3.7080,215
2012-12-11,01:05:00,3.7080,3.7090,3.7070,3.7085,210
2012-12-11,01:10:00,3.7085,3.7090,3.7075,3.7090,168
2012-12-11,01:15:00,3.7085,3.7090,3.7070,3.7085,314
2012-12-11,01:20:00,3.7090,3.7110,3.7070,3.7080,180
2012-12-11,01:25:00,3.7080,3.7085,3.7040,3.7040,396
2012-12-11,01:30:00,3.7045,3.7065,3.7045,3.7065,231
2012-12-11,01:35:00,3.7065,3.7075,3.7060,3.7075,87
2012-12-11,01:40:00,3.7080,3.7085,3.7075,3.7080,92
2012-12-11,01:45:00,3.7075,3.7100,3.7065,3.7080,380
2012-12-11,01:50:00,3.7075,3.7090,3.7070,3.7080,91
2012-12-11,01:55:00,3.7080,3.7085,3.7045,3.7055,642
2012-12-11,02:00:00,3.7055,3.7060,3.7035,3.7045,305
2012-12-11,02:05:00,3.7050,3.7050,3.7035,3.7035,90
2012-12-11,02:10:00,3.7040,3.7060,3.7035,3.7060,65
2012-12-11,02:15:00,3.7060,3.7070,3.7055,3.7070,97
2012-12-11,02:20:00,3.7070,3.7080,3.7060,3.7080,136
2012-12-11,02:25:00,3.7080,3.7085,3.7070,3.7070,129
2012-12-11,02:30:00,3.7070,3.7075,3.7060,3.7070,76
2012-12-11,02:35:00,3.7070,3.7075,3.7065,3.7070,85
2012-12-11,02:40:00,3.7070,3.7085,3.7070,3.7075,63
2012-12-11,02:45:00,3.7080,3.7080,3.7065,3.7065,79
2012-12-11,02:50:00,3.7065,3.7080,3.7060,3.7070,67
2012-12-11,02:55:00,3.7070,3.7075,3.7060,3.7060,61
2012-12-11,03:00:00,3.7055,3.7055,3.7045,3.7055,40
2012-12-11,03:05:00,3.7050,3.7060,3.7050,3.7050,11
2012-12-11,03:10:00,3.7055,3.7055,3.7040,3.7040,33
2012-12-11,03:15:00,3.7040,3.7055,3.7040,3.7045,27
2012-12-11,03:20:00,3.7050,3.7050,3.7045,3.7045,16
2012-12-11,03:25:00,3.7045,3.7055,3.7040,3.7055,41
2012-12-11,03:30:00,3.7045,3.7050,3.7030,3.7035,47
2012-12-11,03:35:00,3.7040,3.7040,3.7035,3.7035,25
2012-12-11,03:40:00,3.7030,3.7050,3.7030,3.7040,34
2012-12-11,03:45:00,3.7040,3.7045,3.7040,3.7040,9
2012-12-11,03:50:00,3.7040,3.7050,3.7040,3.7045,13
2012-12-11,03:55:00,3.7050,3.7055,3.7045,3.7050,42
2012-12-11,04:00:00,3.7045,3.7060,3.7040,3.7040,38
2012-12-11,04:05:00,3.7045,3.7055,3.7045,3.7050,15
2012-12-11,04:10:00,3.7045,3.7045,3.7040,3.7040,35
2012-12-11,04:15:00,3.7040,3.7050,3.7040,3.7045,26
2012-12-11,04:20:00,3.7040,3.7045,3.7040,3.7040,7
2012-12-11,04:25:00,3.7045,3.7050,3.7040,3.7045,8
2012-12-11,04:30:00,3.7055,3.7060,3.7045,3.7050,8
2012-12-11,04:35:00,3.7050,3.7050,3.7045,3.7045,11
2012-12-11,04:40:00,3.7045,3.7050,3.7045,3.7045,19
2012-12-11,04:45:00,3.7045,3.7060,3.7045,3.7060,28
2012-12-11,04:50:00,3.7055,3.7055,3.7040,3.7045,36
2012-12-11,04:55:00,3.7040,3.7045,3.7035,3.7040,24
2012-12-11,05:00:00,3.7035,3.7040,3.7035,3.7040,22
2012-12-11,05:05:00,3.7040,3.7050,3.7035,3.7050,29
2012-12-11,05:10:00,3.7055,3.7065,3.7050,3.7065,19
2012-12-11,05:15:00,3.7055,3.7055,3.7050,3.7050,8
2012-12-11,05:20:00,3.7050,3.7050,3.7045,3.7045,6
2012-12-11,05:25:00,3.7055,3.7105,3.7055,3.7095,104
2012-12-11,05:30:00,3.7095,3.7095,3.7055,3.7070,16
2012-12-11,05:35:00,3.7060,3.7060,3.7050,3.7050,9
2012-12-11,05:40:00,3.7045,3.7050,3.7045,3.7045,14
2012-12-11,05:45:00,3.7045,3.7055,3.7045,3.7055,17
2012-12-11,05:50:00,3.7050,3.7050,3.7035,3.7045,18
2012-12-11,05:55:00,3.7050,3.7055,3.7045,3.7045,16
2012-12-11,06:00:00,3.7055,3.7060,3.7040,3.7040,30
2012-12-11,06:05:00,3.7040,3.7045,3.7035,3.7045,7
2012-12-11,06:10:00,3.7040,3.7040,3.7025,3.7025,88
2012-12-11,07:00:00,3.7045,3.7050,3.7030,3.7035,45
2012-12-11,07:05:00,3.7035,3.7040,3.7035,3.7040,10
2012-12-11,07:10:00,3.7035,3.7040,3.7035,3.7035,15
2012-12-11,07:15:00,3.7040,3.7045,3.7035,3.7035,29
2012-12-11,07:20:00,3.7030,3.7040,3.7030,3.7040,8
2012-12-11,07:25:00,3.7035,3.7045,3.7035,3.7045,13
2012-12-11,07:30:00,3.7035,3.7045,3.7025,3.7030,41
2012-12-11,07:35:00,3.7035,3.7040,3.7035,3.7040,6
2012-12-11,07:40:00,3.7030,3.7035,3.7030,3.7035,9
2012-12-11,07:45:00,3.7030,3.7035,3.7030,3.7035,7
2012-12-11,07:50:00,3.7030,3.7045,3.7030,3.7045,41
2012-12-11,07:55:00,3.7045,3.7055,3.7045,3.7055,25
2012-12-11,08:00:00,3.7045,3.7050,3.7045,3.7050,37
2012-12-11,08:05:00,3.7050,3.7075,3.7050,3.7075,38
2012-12-11,08:10:00,3.7065,3.7070,3.7065,3.7065,17
2012-12-11,08:15:00,3.7070,3.7070,3.7055,3.7060,16
2012-12-11,08:20:00,3.7055,3.7060,3.7055,3.7060,3
2012-12-11,08:25:00,3.7060,3.7065,3.7060,3.7065,3
2012-12-11,08:30:00,3.7060,3.7065,3.7055,3.7065,25
2012-12-11,08:35:00,3.7055,3.7060,3.7050,3.7050,10
2012-12-11,08:40:00,3.7050,3.7060,3.7050,3.7050,9
2012-12-11,08:45:00,3.7050,3.7050,3.7045,3.7045,24
2012-12-11,08:50:00,3.7045,3.7050,3.7030,3.7030,51
2012-12-11,08:55:00,3.7030,3.7045,3.7025,3.7035,75
2012-12-11,09:00:00,3.7030,3.7030,3.6985,3.6990,813
2012-12-11,09:05:00,3.6985,3.6985,3.6970,3.6985,239
2012-12-11,09:10:00,3.6995,3.7015,3.6985,3.6985,160
2012-12-11,09:15:00,3.6985,3.7005,3.6975,3.6985,150
2012-12-11,09:20:00,3.6985,3.6990,3.6975,3.6985,58
2012-12-11,09:25:00,3.6985,3.6985,3.6965,3.6970,89
2012-12-11,09:30:00,3.6970,3.6975,3.6950,3.6960,259
2012-12-11,09:35:00,3.6955,3.6960,3.6935,3.6935,111
2012-12-11,09:40:00,3.6935,3.6945,3.6930,3.6940,153
2012-12-11,09:45:00,3.6935,3.6955,3.6930,3.6950,110
2012-12-11,09:50:00,3.6955,3.6970,3.6945,3.6965,58
2012-12-11,09:55:00,3.6970,3.6985,3.6965,3.6975,154
2012-12-11,10:00:00,3.6975,3.6980,3.6960,3.6965,29
2012-12-11,10:05:00,3.6965,3.6970,3.6950,3.6965,63
2012-12-11,10:10:00,3.6960,3.6965,3.6945,3.6955,78
2012-12-11,10:15:00,3.6955,3.6960,3.6955,3.6960,4
2012-12-11,10:20:00,3.6965,3.6975,3.6955,3.6970,50
2012-12-11,10:25:00,3.6975,3.6980,3.6975,3.6975,51
2012-12-11,10:30:00,3.6975,3.6980,3.6960,3.6960,36
2012-12-11,10:35:00,3.6960,3.6965,3.6950,3.6960,71
2012-12-11,10:40:00,3.6960,3.6975,3.6960,3.6970,25
2012-12-11,10:45:00,3.6965,3.6985,3.6960,3.6975,88
2012-12-11,10:50:00,3.6970,3.6970,3.6960,3.6960,52
2012-12-11,10:55:00,3.6965,3.6965,3.6955,3.6960,32
2012-12-11,11:00:00,3.6960,3.6960,3.6945,3.6945,46
2012-12-11,11:05:00,3.6940,3.6965,3.6935,3.6955,58
2012-12-11,11:10:00,3.6950,3.6960,3.6945,3.6955,32
2012-12-11,11:15:00,3.6960,3.6970,3.6960,3.6965,20
2012-12-11,11:20:00,3.6970,3.6975,3.6970,3.6975,29
2012-12-11,11:25:00,3.6970,3.6970,3.6960,3.6965,37
2012-12-11,11:30:00,3.6965,3.6980,3.6965,3.6975,35
2012-12-11,11:35:00,3.6975,3.6980,3.6970,3.6975,13
2012-12-11,11:40:00,3.6970,3.6980,3.6970,3.6980,9
2012-12-11,11:45:00,3.6975,3.6975,3.6960,3.6965,65
2012-12-11,11:50:00,3.6955,3.6965,3.6945,3.6955,53
2012-12-11,11:55:00,3.6960,3.6970,3.6960,3.6970,13
2012-12-11,12:00:00,3.6975,3.6980,3.6965,3.6970,26
2012-12-11,12:05:00,3.6975,3.6975,3.6965,3.6970,12
2012-12-11,12:10:00,3.6965,3.6980,3.6965,3.6975,29
2012-12-11,12:15:00,3.6975,3.6990,3.6970,3.6970,72
2012-12-11,12:20:00,3.6980,3.7015,3.6975,3.7015,98
2012-12-11,12:25:00,3.7010,3.7060,3.7010,3.7060,135
2012-12-11,12:30:00,3.7060,3.7065,3.7035,3.7045,138
2012-12-11,12:35:00,3.7050,3.7050,3.7015,3.7025,48
2012-12-11,12:40:00,3.7025,3.7030,3.7025,3.7030,10
2012-12-11,12:45:00,3.7030,3.7050,3.7020,3.7045,30
2012-12-11,12:50:00,3.7040,3.7050,3.7030,3.7045,20
2012-12-11,12:55:00,3.7045,3.7055,3.7035,3.7040,29
2012-12-11,13:00:00,3.7040,3.7060,3.7035,3.7035,57
2012-12-11,13:05:00,3.7045,3.7045,3.7030,3.7040,44
2012-12-11,13:10:00,3.7040,3.7045,3.7015,3.7020,31
2012-12-11,13:15:00,3.7015,3.7015,3.7005,3.7005,19
2012-12-11,13:20:00,3.7010,3.7010,3.6990,3.6990,108
2012-12-11,13:25:00,3.6995,3.7000,3.6980,3.6995,96
2012-12-11,13:30:00,3.6990,3.6990,3.6965,3.6975,246
2012-12-11,13:35:00,3.6980,3.6990,3.6975,3.6975,136
2012-12-11,13:40:00,3.6980,3.6990,3.6975,3.6990,43
2012-12-11,13:45:00,3.6995,3.7015,3.6990,3.7005,89
2012-12-11,13:50:00,3.7000,3.7015,3.7000,3.7005,62
2012-12-11,13:55:00,3.7000,3.7010,3.7000,3.7005,15
2012-12-11,14:00:00,3.7005,3.7025,3.7000,3.7015,175
2012-12-11,14:05:00,3.7015,3.7020,3.7005,3.7010,19
2012-12-11,14:10:00,3.7005,3.7010,3.7000,3.7000,61
2012-12-11,14:15:00,3.6995,3.7000,3.6990,3.6990,15
2012-12-11,14:20:00,3.6985,3.6995,3.6980,3.6980,37
2012-12-11,14:25:00,3.6985,3.6990,3.6975,3.6980,86
2012-12-11,14:30:00,3.6980,3.6980,3.6975,3.6980,23
2012-12-11,14:35:00,3.6980,3.6985,3.6975,3.6985,80
2012-12-11,14:40:00,3.6980,3.6985,3.6960,3.6965,61
2012-12-11,14:45:00,3.6960,3.6965,3.6940,3.6945,157
2012-12-11,14:50:00,3.6940,3.6960,3.6940,3.6960,70
2012-12-11,14:55:00,3.6960,3.6970,3.6945,3.6955,75
2012-12-11,15:00:00,3.6955,3.6975,3.6955,3.6970,60
2012-12-11,15:05:00,3.6970,3.6975,3.6955,3.6960,77
2012-12-11,15:10:00,3.6950,3.6980,3.6950,3.6980,65
2012-12-11,15:15:00,3.6975,3.6980,3.6960,3.6970,71
2012-12-11,15:20:00,3.6960,3.6970,3.6955,3.6955,44
2012-12-11,15:25:00,3.6950,3.6960,3.6950,3.6960,22
2012-12-11,15:30:00,3.6960,3.6970,3.6950,3.6965,85
2012-12-11,15:35:00,3.6960,3.6980,3.6955,3.6975,124
2012-12-11,15:40:00,3.6970,3.6970,3.6955,3.6955,56
2012-12-11,15:45:00,3.6950,3.6955,3.6925,3.6935,252
2012-12-11,15:50:00,3.6930,3.6960,3.6925,3.6955,184
2012-12-11,15:55:00,3.6950,3.6980,3.6940,3.6970,151
2012-12-11,16:00:00,3.6975,3.7035,3.6965,3.7035,416
2012-12-11,16:05:00,3.7030,3.7060,3.7015,3.7030,361
2012-12-11,16:10:00,3.7030,3.7035,3.7010,3.7020,188
2012-12-11,16:15:00,3.7015,3.7015,3.7010,3.7010,83
2012-12-11,16:20:00,3.7015,3.7040,3.7015,3.7030,64
2012-12-11,16:25:00,3.7025,3.7040,3.7025,3.7025,135
2012-12-11,16:30:00,3.7020,3.7035,3.7020,3.7025,83
2012-12-11,16:35:00,3.7025,3.7025,3.6990,3.6995,95
2012-12-11,16:40:00,3.6990,3.6995,3.6980,3.6990,67
2012-12-11,16:45:00,3.6985,3.6990,3.6965,3.6970,102
2012-12-11,16:50:00,3.6965,3.6965,3.6945,3.6950,130
2012-12-11,16:55:00,3.6945,3.6965,3.6945,3.6960,83
2012-12-11,17:00:00,3.6955,3.6960,3.6950,3.6955,80
2012-12-11,17:05:00,3.6950,3.6965,3.6945,3.6965,90
2012-12-11,17:10:00,3.6960,3.6985,3.6960,3.6980,77
2012-12-11,17:15:00,3.6975,3.6975,3.6955,3.6960,90
2012-12-11,17:20:00,3.6960,3.6980,3.6950,3.6980,49
2012-12-11,17:25:00,3.6980,3.7025,3.6980,3.7015,127
2012-12-11,17:30:00,3.7010,3.7020,3.6990,3.6995,73
2012-12-11,17:35:00,3.6995,3.7000,3.6990,3.6990,23
2012-12-11,17:40:00,3.6995,3.7010,3.6985,3.6985,53
2012-12-11,17:45:00,3.6985,3.7000,3.6980,3.6995,71
2012-12-11,17:50:00,3.6995,3.7010,3.6985,3.7010,38
2012-12-11,17:55:00,3.7010,3.7025,3.7010,3.7020,39
2012-12-11,18:00:00,3.7015,3.7040,3.7015,3.7025,286
2012-12-11,18:05:00,3.7025,3.7025,3.7015,3.7015,149
2012-12-11,18:10:00,3.7020,3.7020,3.7000,3.7000,171
2012-12-11,18:15:00,3.7000,3.7015,3.6990,3.7010,63
2012-12-11,18:20:00,3.7015,3.7020,3.6990,3.6995,49
2012-12-11,18:25:00,3.7000,3.7005,3.6985,3.6995,76
2012-12-11,18:30:00,3.6995,3.7005,3.6990,3.6995,36
2012-12-11,18:35:00,3.6995,3.7010,3.6995,3.7010,75
2012-12-11,18:40:00,3.7005,3.7010,3.6990,3.6990,37
2012-12-11,18:45:00,3.6995,3.6995,3.6985,3.6990,46
2012-12-11,18:50:00,3.6995,3.6995,3.6985,3.6990,76
2012-12-11,18:55:00,3.6990,3.6990,3.6980,3.6980,47
2012-12-11,19:00:00,3.6985,3.6995,3.6985,3.6995,19
2012-12-11,19:05:00,3.6990,3.7000,3.6990,3.7000,7
2012-12-11,19:10:00,3.6990,3.6995,3.6990,3.6990,10
2012-12-11,19:15:00,3.6995,3.7000,3.6985,3.6985,58
2012-12-11,19:20:00,3.6985,3.6990,3.6985,3.6990,28
2012-12-11,19:25:00,3.6990,3.6995,3.6985,3.6995,11
2012-12-11,19:30:00,3.6995,3.7005,3.6985,3.6990,68
2012-12-11,19:35:00,3.6995,3.7010,3.6990,3.7005,84
2012-12-11,19:40:00,3.7010,3.7020,3.7010,3.7010,36
2012-12-11,19:45:00,3.7010,3.7025,3.7010,3.7010,123
2012-12-11,19:50:00,3.7005,3.7020,3.7005,3.7020,38
2012-12-11,19:55:00,3.7020,3.7025,3.7010,3.7015,77
2012-12-11,20:00:00,3.7020,3.7025,3.6995,3.7005,77
2012-12-11,20:05:00,3.7010,3.7015,3.6990,3.6995,84
2012-12-11,20:10:00,3.6995,3.7005,3.6995,3.7000,54
2012-12-11,20:15:00,3.7000,3.7010,3.6990,3.6990,150
2012-12-11,20:20:00,3.6990,3.7000,3.6960,3.6965,101
2012-12-11,20:25:00,3.6965,3.6975,3.6950,3.6950,73
2012-12-11,20:30:00,3.6955,3.6970,3.6935,3.6940,166
2012-12-11,20:35:00,3.6945,3.6945,3.6925,3.6930,229
2012-12-11,20:40:00,3.6935,3.6945,3.6925,3.6940,148
2012-12-11,20:45:00,3.6940,3.6940,3.6865,3.6890,428
2012-12-11,20:50:00,3.6890,3.6890,3.6835,3.6840,279
2012-12-11,20:55:00,3.6840,3.6885,3.6830,3.6875,216
2012-12-11,21:00:00,3.6885,3.6915,3.6885,3.6910,231
2012-12-11,21:05:00,3.6915,3.6940,3.6910,3.6915,332
2012-12-11,21:10:00,3.6920,3.6975,3.6895,3.6965,850
2012-12-11,21:15:00,3.6960,3.6995,3.6960,3.6980,256
2012-12-11,21:20:00,3.6980,3.7010,3.6980,3.6990,297
2012-12-11,21:25:00,3.6990,3.6995,3.6945,3.6945,264
2012-12-11,21:30:00,3.6945,3.6985,3.6945,3.6965,190
2012-12-11,21:35:00,3.6970,3.6985,3.6960,3.6980,275
2012-12-11,21:40:00,3.6975,3.6975,3.6930,3.6930,155
2012-12-11,21:45:00,3.6925,3.6930,3.6905,3.6920,307
2012-12-11,21:50:00,3.6920,3.6920,3.6875,3.6890,266
2012-12-11,21:55:00,3.6895,3.6905,3.6865,3.6875,282
2012-12-11,22:00:00,3.6880,3.6900,3.6865,3.6890,226
2012-12-11,22:05:00,3.6890,3.6900,3.6880,3.6885,137
2012-12-11,22:10:00,3.6890,3.6905,3.6875,3.6875,161
2012-12-11,22:15:00,3.6875,3.6890,3.6865,3.6875,146
2012-12-11,22:20:00,3.6880,3.6880,3.6850,3.6865,262
2012-12-11,22:25:00,3.6865,3.6875,3.6865,3.6870,101
2012-12-11,22:30:00,3.6870,3.6925,3.6860,3.6925,432
2012-12-11,22:35:00,3.6925,3.6940,3.6895,3.6895,305
2012-12-11,22:40:00,3.6900,3.6900,3.6880,3.6895,141
2012-12-11,22:45:00,3.6895,3.6905,3.6885,3.6890,205
2012-12-11,22:50:00,3.6895,3.6910,3.6885,3.6910,304
2012-12-11,22:55:00,3.6915,3.6935,3.6905,3.6930,138
2012-12-11,23:00:00,3.6930,3.6940,3.6925,3.6935,205
2012-12-11,23:05:00,3.6935,3.6955,3.6935,3.6950,355
2012-12-11,23:10:00,3.6945,3.6965,3.6940,3.6945,315
2012-12-11,23:15:00,3.6945,3.6960,3.6905,3.6905,185
2012-12-11,23:20:00,3.6905,3.6905,3.6830,3.6870,543
2012-12-11,23:25:00,3.6875,3.6905,3.6870,3.6900,159
2012-12-11,23:30:00,3.6905,3.6920,3.6885,3.6920,273
2012-12-11,23:35:00,3.6925,3.6935,3.6905,3.6920,182
2012-12-11,23:40:00,3.6925,3.6940,3.6920,3.6925,145
2012-12-11,23:45:00,3.6925,3.6940,3.6910,3.6910,284
2012-12-11,23:50:00,3.6910,3.6925,3.6885,3.6885,204
2012-12-11,23:55:00,3.6890,3.6920,3.6885,3.6920,164
2012-12-12,00:00:00,3.6920,3.6930,3.6910,3.6915,244
2012-12-12,00:05:00,3.6915,3.6935,3.6905,3.6930,164
2012-12-12,00:10:00,3.6935,3.6955,3.6930,3.6950,222
2012-12-12,00:15:00,3.6955,3.6960,3.6940,3.6945,176
2012-12-12,00:20:00,3.6940,3.6955,3.6925,3.6945,292
2012-12-12,00:25:00,3.6940,3.6950,3.6920,3.6930,164
2012-12-12,00:30:00,3.6925,3.6940,3.6910,3.6915,117
2012-12-12,00:35:00,3.6920,3.6955,3.6915,3.6950,141
2012-12-12,00:40:00,3.6950,3.6950,3.6930,3.6940,59
2012-12-12,00:45:00,3.6940,3.6950,3.6935,3.6945,135
2012-12-12,00:50:00,3.6945,3.6955,3.6920,3.6920,138
2012-12-12,00:55:00,3.6930,3.6930,3.6890,3.6895,365
2012-12-12,01:00:00,3.6895,3.6915,3.6845,3.6845,513
2012-12-12,01:05:00,3.6850,3.6875,3.6850,3.6865,99
2012-12-12,01:10:00,3.6870,3.6890,3.6870,3.6875,215
2012-12-12,01:15:00,3.6880,3.6880,3.6865,3.6870,47
2012-12-12,01:20:00,3.6875,3.6890,3.6865,3.6890,85
2012-12-12,01:25:00,3.6890,3.6905,3.6890,3.6895,90
2012-12-12,01:30:00,3.6895,3.6900,3.6880,3.6880,89
2012-12-12,01:35:00,3.6885,3.6895,3.6880,3.6885,67
2012-12-12,01:40:00,3.6885,3.6885,3.6865,3.6870,118
2012-12-12,01:45:00,3.6870,3.6870,3.6850,3.6855,197
2012-12-12,01:50:00,3.6860,3.6870,3.6850,3.6860,173
2012-12-12,01:55:00,3.6860,3.6875,3.6850,3.6875,537
2012-12-12,02:00:00,3.6870,3.6875,3.6860,3.6860,163
2012-12-12,02:05:00,3.6860,3.6865,3.6845,3.6850,235
2012-12-12,02:10:00,3.6850,3.6860,3.6845,3.6860,32
2012-12-12,02:15:00,3.6860,3.6865,3.6855,3.6855,59
2012-12-12,02:20:00,3.6860,3.6865,3.6850,3.6850,67
2012-12-12,02:25:00,3.6855,3.6860,3.6845,3.6855,91
2012-12-12,02:30:00,3.6855,3.6860,3.6845,3.6850,70
2012-12-12,02:35:00,3.6845,3.6850,3.6840,3.6845,48
2012-12-12,02:40:00,3.6850,3.6860,3.6845,3.6860,68
2012-12-12,02:45:00,3.6855,3.6865,3.6855,3.6865,23
2012-12-12,02:50:00,3.6865,3.6865,3.6850,3.6855,48
2012-12-12,02:55:00,3.6860,3.6865,3.6845,3.6855,63
2012-12-12,03:00:00,3.6855,3.6865,3.6850,3.6855,47
2012-12-12,03:05:00,3.6855,3.6860,3.6850,3.6850,35
2012-12-12,03:10:00,3.6850,3.6855,3.6840,3.6850,42
2012-12-12,03:15:00,3.6855,3.6855,3.6845,3.6850,5
2012-12-12,03:20:00,3.6845,3.6865,3.6830,3.6855,87
2012-12-12,03:25:00,3.6855,3.6865,3.6845,3.6860,53
2012-12-12,03:30:00,3.6860,3.6860,3.6835,3.6845,31
2012-12-12,03:35:00,3.6845,3.6855,3.6845,3.6850,27
2012-12-12,03:40:00,3.6850,3.6860,3.6850,3.6850,12
2012-12-12,03:45:00,3.6850,3.6850,3.6825,3.6840,103
2012-12-12,03:50:00,3.6845,3.6855,3.6840,3.6850,18
2012-12-12,03:55:00,3.6845,3.6855,3.6845,3.6850,16
2012-12-12,04:00:00,3.6855,3.6855,3.6840,3.6845,40
2012-12-12,04:05:00,3.6850,3.6850,3.6835,3.6845,21
2012-12-12,04:10:00,3.6850,3.6855,3.6840,3.6850,20
2012-12-12,04:15:00,3.6850,3.6850,3.6830,3.6840,20
2012-12-12,04:20:00,3.6840,3.6850,3.6835,3.6840,35
2012-12-12,04:25:00,3.6850,3.6855,3.6845,3.6855,24
2012-12-12,04:30:00,3.6855,3.6865,3.6845,3.6865,35
2012-12-12,04:35:00,3.6860,3.6865,3.6850,3.6865,27
2012-12-12,04:40:00,3.6855,3.6865,3.6850,3.6865,20
2012-12-12,04:45:00,3.6870,3.6875,3.6865,3.6865,15
2012-12-12,04:50:00,3.6865,3.6875,3.6855,3.6875,31
2012-12-12,04:55:00,3.6870,3.6875,3.6860,3.6865,36
2012-12-12,05:00:00,3.6875,3.6880,3.6865,3.6875,56
2012-12-12,05:05:00,3.6875,3.6880,3.6875,3.6880,25
2012-12-12,05:10:00,3.6880,3.6880,3.6875,3.6880,30
2012-12-12,05:15:00,3.6875,3.6880,3.6875,3.6875,19
2012-12-12,05:20:00,3.6880,3.6885,3.6875,3.6885,10
2012-12-12,05:25:00,3.6885,3.6885,3.6880,3.6885,8
2012-12-12,05:30:00,3.6880,3.6890,3.6880,3.6880,23
2012-12-12,05:35:00,3.6880,3.6880,3.6850,3.6860,54
2012-12-12,05:40:00,3.6860,3.6865,3.6850,3.6865,22
2012-12-12,05:45:00,3.6860,3.6865,3.6855,3.6865,10
2012-12-12,05:50:00,3.6860,3.6890,3.6860,3.6875,40
2012-12-12,05:55:00,3.6880,3.6890,3.6870,3.6890,22
2012-12-12,06:00:00,3.6880,3.6890,3.6870,3.6890,15
2012-12-12,06:05:00,3.6890,3.6890,3.6890,3.6890,3
2012-12-12,06:10:00,3.6890,3.6925,3.6885,3.6915,76
2012-12-12,07:00:00,3.6890,3.6900,3.6880,3.6880,13
2012-12-12,07:05:00,3.6875,3.6890,3.6875,3.6885,7
2012-12-12,07:10:00,3.6880,3.6895,3.6870,3.6895,19
2012-12-12,07:15:00,3.6895,3.6900,3.6895,3.6900,2
2012-12-12,07:20:00,3.6895,3.6895,3.6885,3.6885,9
2012-12-12,07:25:00,3.6890,3.6895,3.6890,3.6895,3
2012-12-12,07:30:00,3.6890,3.6890,3.6880,3.6880,8
2012-12-12,07:35:00,3.6880,3.6885,3.6880,3.6885,3
2012-12-12,07:40:00,3.6895,3.6900,3.6895,3.6900,11
2012-12-12,07:45:00,3.6900,3.6905,3.6890,3.6895,14
2012-12-12,07:50:00,3.6895,3.6900,3.6895,3.6900,8
2012-12-12,07:55:00,3.6900,3.6900,3.6895,3.6895,9
2012-12-12,08:00:00,3.6895,3.6895,3.6885,3.6890,33
2012-12-12,08:05:00,3.6890,3.6900,3.6885,3.6900,34
2012-12-12,08:10:00,3.6900,3.6905,3.6875,3.6880,45
2012-12-12,08:15:00,3.6885,3.6905,3.6875,3.6905,31
2012-12-12,08:20:00,3.6905,3.6920,3.6905,3.6910,33
2012-12-12,08:25:00,3.6915,3.6915,3.6910,3.6915,11
2012-12-12,08:30:00,3.6905,3.6920,3.6900,3.6920,55
2012-12-12,08:35:00,3.6920,3.6920,3.6915,3.6915,38
2012-12-12,08:40:00,3.6915,3.6920,3.6910,3.6910,16
2012-12-12,08:45:00,3.6910,3.6920,3.6910,3.6915,25
2012-12-12,08:50:00,3.6915,3.6925,3.6910,3.6915,32
2012-12-12,08:55:00,3.6920,3.6920,3.6915,3.6920,30
2012-12-12,09:00:00,3.6920,3.6925,3.6860,3.6870,381
2012-12-12,09:05:00,3.6865,3.6875,3.6850,3.6865,320
2012-12-12,09:10:00,3.6870,3.6880,3.6860,3.6870,114
2012-12-12,09:15:00,3.6865,3.6875,3.6850,3.6865,115
2012-12-12,09:20:00,3.6870,3.6875,3.6855,3.6865,76
2012-12-12,09:25:00,3.6860,3.6865,3.6850,3.6865,92
2012-12-12,09:30:00,3.6865,3.6885,3.6860,3.6860,130
2012-12-12,09:35:00,3.6860,3.6860,3.6840,3.6845,133
2012-12-12,09:40:00,3.6845,3.6860,3.6840,3.6855,28
2012-12-12,09:45:00,3.6860,3.6880,3.6860,3.6870,75
2012-12-12,09:50:00,3.6865,3.6880,3.6865,3.6870,36
2012-12-12,09:55:00,3.6875,3.6875,3.6865,3.6870,64
2012-12-12,10:00:00,3.6875,3.6900,3.6870,3.6895,136
2012-12-12,10:05:00,3.6890,3.6890,3.6875,3.6885,40
2012-12-12,10:10:00,3.6895,3.6970,3.6890,3.6970,299
2012-12-12,10:15:00,3.6965,3.6980,3.6950,3.6965,180
2012-12-12,10:20:00,3.6970,3.6970,3.6965,3.6965,13
2012-12-12,10:25:00,3.6965,3.6965,3.6945,3.6950,82
2012-12-12,10:30:00,3.6955,3.6960,3.6905,3.6910,201
2012-12-12,10:35:00,3.6910,3.6930,3.6905,3.6905,65
2012-12-12,10:40:00,3.6900,3.6910,3.6900,3.6905,47
2012-12-12,10:45:00,3.6910,3.6925,3.6900,3.6900,92
2012-12-12,10:50:00,3.6905,3.6920,3.6905,3.6920,42
2012-12-12,10:55:00,3.6915,3.6925,3.6910,3.6915,33
2012-12-12,11:00:00,3.6915,3.6925,3.6905,3.6905,53
2012-12-12,11:05:00,3.6910,3.6910,3.6900,3.6900,24
2012-12-12,11:10:00,3.6905,3.6910,3.6900,3.6900,43
2012-12-12,11:15:00,3.6900,3.6900,3.6880,3.6885,40
2012-12-12,11:20:00,3.6885,3.6925,3.6880,3.6925,46
2012-12-12,11:25:00,3.6925,3.6935,3.6925,3.6930,44
2012-12-12,11:30:00,3.6925,3.6925,3.6920,3.6920,22
2012-12-12,11:35:00,3.6925,3.6925,3.6900,3.6905,36
2012-12-12,11:40:00,3.6905,3.6905,3.6905,3.6905,8
2012-12-12,11:45:00,3.6900,3.6910,3.6900,3.6900,18
2012-12-12,11:50:00,3.6895,3.6910,3.6895,3.6905,7
2012-12-12,11:55:00,3.6900,3.6900,3.6900,3.6900,1
2012-12-12,12:00:00,3.6910,3.6910,3.6895,3.6895,27
2012-12-12,12:05:00,3.6895,3.6905,3.6890,3.6905,19
2012-12-12,12:10:00,3.6900,3.6905,3.6890,3.6890,9
2012-12-12,12:15:00,3.6890,3.6890,3.6875,3.6875,33
2012-12-12,12:20:00,3.6885,3.6885,3.6865,3.6870,36
2012-12-12,12:25:00,3.6875,3.6885,3.6870,3.6880,10
2012-12-12,12:30:00,3.6880,3.6915,3.6880,3.6915,36
2012-12-12,12:35:00,3.6910,3.6915,3.6910,3.6915,5
2012-12-12,12:40:00,3.6915,3.6920,3.6900,3.6905,18
2012-12-12,12:45:00,3.6900,3.6900,3.6885,3.6885,6
2012-12-12,12:50:00,3.6890,3.6890,3.6890,3.6890,3
2012-12-12,12:55:00,3.6885,3.6885,3.6875,3.6875,8
2012-12-12,13:00:00,3.6880,3.6880,3.6875,3.6880,12
2012-12-12,13:05:00,3.6875,3.6885,3.6875,3.6885,12
2012-12-12,13:10:00,3.6885,3.6900,3.6885,3.6900,8
2012-12-12,13:15:00,3.6900,3.6925,3.6900,3.6920,44
2012-12-12,13:20:00,3.6925,3.6930,3.6920,3.6930,42
2012-12-12,13:25:00,3.6935,3.6935,3.6925,3.6925,21
2012-12-12,13:30:00,3.6925,3.6945,3.6925,3.6930,80
2012-12-12,13:35:00,3.6930,3.6935,3.6925,3.6925,22
2012-12-12,13:40:00,3.6935,3.6935,3.6905,3.6920,43
2012-12-12,13:45:00,3.6925,3.6925,3.6915,3.6915,5
2012-12-12,13:50:00,3.6915,3.6915,3.6890,3.6890,14
2012-12-12,13:55:00,3.6895,3.6895,3.6885,3.6885,21
2012-12-12,14:00:00,3.6890,3.6890,3.6875,3.6880,90
2012-12-12,14:05:00,3.6870,3.6905,3.6865,3.6905,61
2012-12-12,14:10:00,3.6900,3.6910,3.6895,3.6905,29
2012-12-12,14:15:00,3.6905,3.6910,3.6905,3.6905,22
2012-12-12,14:20:00,3.6910,3.6910,3.6905,3.6905,18
2012-12-12,14:25:00,3.6905,3.6905,3.6885,3.6890,54
2012-12-12,14:30:00,3.6895,3.6945,3.6895,3.6935,164
2012-12-12,14:35:00,3.6940,3.6950,3.6925,3.6935,98
2012-12-12,14:40:00,3.6935,3.6935,3.6925,3.6935,22
2012-12-12,14:45:00,3.6925,3.6960,3.6925,3.6960,50
2012-12-12,14:50:00,3.6960,3.6975,3.6950,3.6965,141
2012-12-12,14:55:00,3.6965,3.6965,3.6935,3.6940,144
2012-12-12,15:00:00,3.6935,3.6940,3.6925,3.6930,29
2012-12-12,15:05:00,3.6930,3.6950,3.6930,3.6950,42
2012-12-12,15:10:00,3.6955,3.6960,3.6945,3.6945,28
2012-12-12,15:15:00,3.6950,3.6955,3.6950,3.6950,13
2012-12-12,15:20:00,3.6950,3.6955,3.6945,3.6945,14
2012-12-12,15:25:00,3.6945,3.6955,3.6940,3.6950,71
2012-12-12,15:30:00,3.6955,3.6955,3.6935,3.6940,58
2012-12-12,15:35:00,3.6940,3.6980,3.6940,3.6965,183
2012-12-12,15:40:00,3.6960,3.6980,3.6950,3.6980,45
2012-12-12,15:45:00,3.6980,3.7005,3.6975,3.6985,260
2012-12-12,15:50:00,3.6985,3.7005,3.6980,3.7000,38
2012-12-12,15:55:00,3.7005,3.7030,3.7005,3.7020,123
2012-12-12,16:00:00,3.7020,3.7050,3.7010,3.7040,252
2012-12-12,16:05:00,3.7045,3.7090,3.7040,3.7075,385
2012-12-12,16:10:00,3.7075,3.7090,3.7065,3.7070,208
2012-12-12,16:15:00,3.7065,3.7065,3.7040,3.7055,161
2012-12-12,16:20:00,3.7060,3.7075,3.7060,3.7060,103
2012-12-12,16:25:00,3.7060,3.7065,3.7035,3.7045,109
2012-12-12,16:30:00,3.7045,3.7055,3.7040,3.7045,103
2012-12-12,16:35:00,3.7045,3.7050,3.7030,3.7045,80
2012-12-12,16:40:00,3.7045,3.7045,3.7025,3.7040,156
2012-12-12,16:45:00,3.7035,3.7050,3.7035,3.7050,54
2012-12-12,16:50:00,3.7045,3.7050,3.7045,3.7045,37
2012-12-12,16:55:00,3.7050,3.7055,3.7040,3.7045,93
2012-12-12,17:00:00,3.7050,3.7065,3.7045,3.7050,193
2012-12-12,17:05:00,3.7045,3.7045,3.7030,3.7045,59
2012-12-12,17:10:00,3.7050,3.7070,3.7050,3.7060,134
2012-12-12,17:15:00,3.7055,3.7060,3.7055,3.7060,44
2012-12-12,17:20:00,3.7065,3.7070,3.7060,3.7070,97
2012-12-12,17:25:00,3.7075,3.7090,3.7075,3.7085,71
2012-12-12,17:30:00,3.7085,3.7100,3.7080,3.7090,150
2012-12-12,17:35:00,3.7090,3.7110,3.7080,3.7090,157
2012-12-12,17:40:00,3.7090,3.7090,3.7075,3.7080,33
2012-12-12,17:45:00,3.7085,3.7090,3.7070,3.7075,28
2012-12-12,17:50:00,3.7080,3.7080,3.7075,3.7080,28
2012-12-12,17:55:00,3.7080,3.7085,3.7080,3.7080,15
2012-12-12,18:00:00,3.7080,3.7100,3.7075,3.7095,67
2012-12-12,18:05:00,3.7095,3.7100,3.7085,3.7095,56
2012-12-12,18:10:00,3.7095,3.7095,3.7085,3.7090,25
2012-12-12,18:15:00,3.7090,3.7090,3.7080,3.7080,29
2012-12-12,18:20:00,3.7080,3.7080,3.7050,3.7060,154
2012-12-12,18:25:00,3.7060,3.7060,3.7040,3.7045,100
2012-12-12,18:30:00,3.7045,3.7055,3.7030,3.7050,89
2012-12-12,18:35:00,3.7045,3.7060,3.7045,3.7060,39
2012-12-12,18:40:00,3.7055,3.7055,3.7045,3.7050,46
2012-12-12,18:45:00,3.7050,3.7050,3.7045,3.7045,14
2012-12-12,18:50:00,3.7040,3.7045,3.7035,3.7045,30
2012-12-12,18:55:00,3.7040,3.7050,3.7040,3.7040,11
2012-12-12,19:00:00,3.7040,3.7045,3.7035,3.7045,26
2012-12-12,19:05:00,3.7035,3.7035,3.7025,3.7035,53
2012-12-12,19:10:00,3.7035,3.7035,3.7030,3.7030,22
2012-12-12,19:15:00,3.7035,3.7050,3.7035,3.7040,75
2012-12-12,19:20:00,3.7040,3.7045,3.7040,3.7045,19
2012-12-12,19:25:00,3.7045,3.7050,3.7040,3.7040,31
2012-12-12,19:30:00,3.7045,3.7050,3.7040,3.7040,13
2012-12-12,19:35:00,3.7045,3.7060,3.7040,3.7055,34
2012-12-12,19:40:00,3.7055,3.7070,3.7055,3.7065,81
2012-12-12,19:45:00,3.7065,3.7070,3.7060,3.7065,23
2012-12-12,19:50:00,3.7065,3.7070,3.7065,3.7065,16
2012-12-12,19:55:00,3.7065,3.7065,3.7055,3.7060,52
2012-12-12,20:00:00,3.7060,3.7065,3.7055,3.7065,29
2012-12-12,20:05:00,3.7065,3.7090,3.7060,3.7090,114
2012-12-12,20:10:00,3.7085,3.7090,3.7070,3.7070,97
2012-12-12,20:15:00,3.7075,3.7090,3.7075,3.7080,94
2012-12-12,20:20:00,3.7075,3.7085,3.7060,3.7070,106
2012-12-12,20:25:00,3.7070,3.7075,3.7060,3.7070,72
2012-12-12,20:30:00,3.7065,3.7085,3.7045,3.7045,313
2012-12-12,20:35:00,3.7045,3.7060,3.7035,3.7050,166
2012-12-12,20:40:00,3.7055,3.7065,3.7045,3.7055,129
2012-12-12,20:45:00,3.7055,3.7065,3.7055,3.7055,36
2012-12-12,20:50:00,3.7055,3.7060,3.7050,3.7055,38
2012-12-12,20:55:00,3.7055,3.7060,3.7045,3.7055,61
2012-12-12,21:00:00,3.7050,3.7065,3.7050,3.7055,77
2012-12-12,21:05:00,3.7050,3.7075,3.7035,3.7070,151
2012-12-12,21:10:00,3.7065,3.7070,3.7035,3.7045,152
2012-12-12,21:15:00,3.7045,3.7050,3.6985,3.6995,334
2012-12-12,21:20:00,3.7000,3.7015,3.6990,3.7005,215
2012-12-12,21:25:00,3.7010,3.7015,3.6930,3.6940,562
2012-12-12,21:30:00,3.6945,3.6965,3.6920,3.6930,361
2012-12-12,21:35:00,3.6925,3.6955,3.6895,3.6955,470
2012-12-12,21:40:00,3.6955,3.6960,3.6940,3.6955,194
2012-12-12,21:45:00,3.6955,3.6970,3.6950,3.6970,150
2012-12-12,21:50:00,3.6970,3.6985,3.6950,3.6955,169
2012-12-12,21:55:00,3.6960,3.6965,3.6945,3.6950,168
2012-12-12,22:00:00,3.6950,3.6970,3.6950,3.6955,168
2012-12-12,22:05:00,3.6955,3.6970,3.6955,3.6960,182
2012-12-12,22:10:00,3.6960,3.6980,3.6960,3.6975,168
2012-12-12,22:15:00,3.6975,3.6980,3.6935,3.6940,295
2012-12-12,22:20:00,3.6940,3.6945,3.6925,3.6930,284
2012-12-12,22:25:00,3.6930,3.6935,3.6915,3.6935,336
2012-12-12,22:30:00,3.6935,3.6945,3.6925,3.6940,274
2012-12-12,22:35:00,3.6935,3.6960,3.6935,3.6955,339
2012-12-12,22:40:00,3.6955,3.6970,3.6945,3.6955,193
2012-12-12,22:45:00,3.6950,3.6960,3.6945,3.6950,93
2012-12-12,22:50:00,3.6955,3.6960,3.6950,3.6955,79
2012-12-12,22:55:00,3.6960,3.6960,3.6930,3.6930,144
2012-12-12,23:00:00,3.6930,3.6940,3.6915,3.6925,196
2012-12-12,23:05:00,3.6925,3.6925,3.6850,3.6865,679
2012-12-12,23:10:00,3.6860,3.6885,3.6860,3.6870,251
2012-12-12,23:15:00,3.6870,3.6895,3.6860,3.6890,183
2012-12-12,23:20:00,3.6895,3.6925,3.6885,3.6915,194
2012-12-12,23:25:00,3.6915,3.6925,3.6905,3.6910,119
2012-12-12,23:30:00,3.6905,3.6915,3.6875,3.6885,252
2012-12-12,23:35:00,3.6885,3.6885,3.6780,3.6805,1012
2012-12-12,23:40:00,3.6800,3.6810,3.6745,3.6800,1097
2012-12-12,23:45:00,3.6790,3.6815,3.6790,3.6805,528
2012-12-12,23:50:00,3.6805,3.6830,3.6795,3.6820,424
2012-12-12,23:55:00,3.6820,3.6850,3.6805,3.6835,294
2012-12-13,00:00:00,3.6830,3.6865,3.6825,3.6865,250
2012-12-13,00:05:00,3.6865,3.6885,3.6855,3.6880,397
2012-12-13,00:10:00,3.6880,3.6915,3.6880,3.6905,248
2012-12-13,00:15:00,3.6900,3.6915,3.6900,3.6900,92
2012-12-13,00:20:00,3.6900,3.6910,3.6885,3.6890,243
2012-12-13,00:25:00,3.6890,3.6930,3.6890,3.6925,190
2012-12-13,00:30:00,3.6925,3.6965,3.6910,3.6955,400
2012-12-13,00:35:00,3.6950,3.6980,3.6950,3.6970,273
2012-12-13,00:40:00,3.6970,3.6975,3.6955,3.6975,188
2012-12-13,00:45:00,3.6970,3.6990,3.6965,3.6970,180
2012-12-13,00:50:00,3.6975,3.7020,3.6975,3.7010,470
2012-12-13,00:55:00,3.7010,3.7010,3.6990,3.7000,252
2012-12-13,01:00:00,3.7005,3.7005,3.6990,3.6995,108
2012-12-13,01:05:00,3.6995,3.6995,3.6965,3.6975,265
2012-12-13,01:10:00,3.6975,3.6995,3.6965,3.6990,116
2012-12-13,01:15:00,3.6985,3.6990,3.6970,3.6970,218
2012-12-13,01:20:00,3.6970,3.6975,3.6965,3.6970,40
2012-12-13,01:25:00,3.6975,3.7005,3.6970,3.7000,225
2012-12-13,01:30:00,3.7000,3.7080,3.6945,3.7010,1355
2012-12-13,01:35:00,3.7015,3.7060,3.6990,3.7055,385
2012-12-13,01:40:00,3.7055,3.7075,3.7025,3.7075,501
2012-12-13,01:45:00,3.7065,3.7135,3.7055,3.7105,1187
2012-12-13,01:50:00,3.7115,3.7200,3.7115,3.7195,1650
2012-12-13,01:55:00,3.7195,3.7210,3.7150,3.7170,1240
2012-12-13,02:00:00,3.7165,3.7190,3.7160,3.7180,445
2012-12-13,02:05:00,3.7180,3.7185,3.7170,3.7170,276
2012-12-13,02:10:00,3.7175,3.7175,3.7140,3.7145,328
2012-12-13,02:15:00,3.7145,3.7170,3.7135,3.7150,461
2012-12-13,02:20:00,3.7150,3.7170,3.7140,3.7170,266
2012-12-13,02:25:00,3.7165,3.7180,3.7150,3.7175,260
2012-12-13,02:30:00,3.7175,3.7185,3.7160,3.7170,225
2012-12-13,02:35:00,3.7170,3.7170,3.7165,3.7170,99
2012-12-13,02:40:00,3.7165,3.7175,3.7155,3.7165,93
2012-12-13,02:45:00,3.7165,3.7175,3.7160,3.7165,178
2012-12-13,02:50:00,3.7170,3.7180,3.7145,3.7145,309
2012-12-13,02:55:00,3.7145,3.7165,3.7145,3.7160,147
2012-12-13,03:00:00,3.7155,3.7165,3.7140,3.7145,83
2012-12-13,03:05:00,3.7140,3.7165,3.7140,3.7155,62
2012-12-13,03:10:00,3.7155,3.7165,3.7145,3.7160,43
2012-12-13,03:15:00,3.7155,3.7165,3.7150,3.7165,76
2012-12-13,03:20:00,3.7170,3.7190,3.7150,3.7160,332
2012-12-13,03:25:00,3.7155,3.7160,3.7145,3.7155,149
2012-12-13,03:30:00,3.7160,3.7160,3.7145,3.7155,58
2012-12-13,03:35:00,3.7155,3.7175,3.7155,3.7170,52
2012-12-13,03:40:00,3.7165,3.7170,3.7160,3.7160,17
2012-12-13,03:45:00,3.7160,3.7190,3.7160,3.7190,65
2012-12-13,03:50:00,3.7195,3.7195,3.7175,3.7175,75
2012-12-13,03:55:00,3.7180,3.7185,3.7165,3.7180,29
2012-12-13,04:00:00,3.7170,3.7170,3.7140,3.7150,178
2012-12-13,04:05:00,3.7145,3.7160,3.7145,3.7150,94
2012-12-13,04:10:00,3.7150,3.7160,3.7135,3.7140,164
2012-12-13,04:15:00,3.7140,3.7155,3.7135,3.7150,62
2012-12-13,04:20:00,3.7140,3.7145,3.7130,3.7130,46
2012-12-13,04:25:00,3.7130,3.7130,3.7100,3.7100,53
2012-12-13,04:30:00,3.7100,3.7160,3.7100,3.7125,34
2012-12-13,04:35:00,3.7120,3.7120,3.7085,3.7090,117
2012-12-13,04:40:00,3.7100,3.7115,3.7100,3.7100,30
2012-12-13,04:45:00,3.7100,3.7100,3.7070,3.7085,71
2012-12-13,04:50:00,3.7095,3.7120,3.7095,3.7110,21
2012-12-13,04:55:00,3.7105,3.7105,3.7075,3.7100,57
2012-12-13,05:00:00,3.7085,3.7095,3.7075,3.7085,25
2012-12-13,05:05:00,3.7080,3.7085,3.7080,3.7080,8
2012-12-13,05:10:00,3.7080,3.7135,3.7080,3.7135,85
2012-12-13,05:15:00,3.7115,3.7115,3.7105,3.7115,8
2012-12-13,05:20:00,3.7110,3.7110,3.7085,3.7085,23
2012-12-13,05:25:00,3.7085,3.7095,3.7085,3.7090,14
2012-12-13,05:30:00,3.7095,3.7110,3.7095,3.7110,23
2012-12-13,05:35:00,3.7115,3.7125,3.7105,3.7105,38
2012-12-13,05:40:00,3.7115,3.7115,3.7095,3.7095,12
2012-12-13,05:45:00,3.7105,3.7115,3.7105,3.7115,13
2012-12-13,05:50:00,3.7110,3.7115,3.7090,3.7090,48
2012-12-13,05:55:00,3.7090,3.7105,3.7090,3.7105,6
2012-12-13,06:00:00,3.7095,3.7095,3.7085,3.7090,4
2012-12-13,06:05:00,3.7085,3.7085,3.7075,3.7075,11
2012-12-13,06:10:00,3.7075,3.7085,3.7070,3.7085,24
2012-12-13,07:00:00,3.7085,3.7100,3.7035,3.7040,99
2012-12-13,07:05:00,3.7045,3.7045,3.7030,3.7040,36
2012-12-13,07:10:00,3.7040,3.7050,3.7040,3.7045,15
2012-12-13,07:20:00,3.7050,3.7050,3.7035,3.7045,10
2012-12-13,07:25:00,3.7050,3.7050,3.7050,3.7050,5
2012-12-13,07:30:00,3.7045,3.7050,3.7045,3.7050,8
2012-12-13,07:35:00,3.7055,3.7060,3.7050,3.7060,14
2012-12-13,07:45:00,3.7060,3.7070,3.7060,3.7070,5
2012-12-13,07:50:00,3.7075,3.7075,3.7045,3.7060,20
2012-12-13,07:55:00,3.7045,3.7050,3.7045,3.7045,5
2012-12-13,08:00:00,3.7055,3.7060,3.7040,3.7050,36
2012-12-13,08:05:00,3.7050,3.7055,3.7035,3.7055,38
2012-12-13,08:10:00,3.7050,3.7055,3.7025,3.7050,52
2012-12-13,08:15:00,3.7040,3.7055,3.7035,3.7045,42
2012-12-13,08:20:00,3.7045,3.7045,3.7030,3.7030,123
2012-12-13,08:25:00,3.7035,3.7040,3.7015,3.7015,25
2012-12-13,08:30:00,3.7015,3.7025,3.7010,3.7010,23
2012-12-13,08:35:00,3.7015,3.7025,3.7015,3.7020,19
2012-12-13,08:40:00,3.7015,3.7025,3.7010,3.7020,47
2012-12-13,08:45:00,3.7020,3.7020,3.7020,3.7020,2
2012-12-13,08:50:00,3.7020,3.7030,3.7020,3.7030,13
2012-12-13,08:55:00,3.7020,3.7020,3.6970,3.6990,315
2012-12-13,09:00:00,3.6990,3.7000,3.6935,3.6935,738
2012-12-13,09:05:00,3.6935,3.6940,3.6870,3.6895,592
2012-12-13,09:10:00,3.6890,3.6895,3.6855,3.6865,389
2012-12-13,09:15:00,3.6865,3.6865,3.6820,3.6855,600
2012-12-13,09:20:00,3.6850,3.6850,3.6830,3.6840,275
2012-12-13,09:25:00,3.6835,3.6845,3.6825,3.6830,147
2012-12-13,09:30:00,3.6825,3.6865,3.6805,3.6840,395
2012-12-13,09:35:00,3.6845,3.6850,3.6830,3.6840,53
2012-12-13,09:40:00,3.6840,3.6840,3.6820,3.6820,136
2012-12-13,09:45:00,3.6815,3.6820,3.6805,3.6810,136
2012-12-13,09:50:00,3.6805,3.6830,3.6790,3.6830,179
2012-12-13,09:55:00,3.6825,3.6830,3.6815,3.6820,115
2012-12-13,10:00:00,3.6815,3.6820,3.6785,3.6800,327
2012-12-13,10:05:00,3.6800,3.6810,3.6790,3.6795,89
2012-12-13,10:10:00,3.6805,3.6815,3.6795,3.6810,97
2012-12-13,10:15:00,3.6805,3.6840,3.6800,3.6825,95
2012-12-13,10:20:00,3.6830,3.6855,3.6830,3.6845,30
2012-12-13,10:25:00,3.6845,3.6855,3.6845,3.6850,38
2012-12-13,10:30:00,3.6845,3.6845,3.6815,3.6830,116
2012-12-13,10:35:00,3.6835,3.6845,3.6810,3.6815,146
2012-12-13,10:40:00,3.6820,3.6835,3.6815,3.6825,44
2012-12-13,10:45:00,3.6820,3.6855,3.6815,3.6830,104
2012-12-13,10:50:00,3.6830,3.6845,3.6825,3.6830,95
2012-12-13,10:55:00,3.6835,3.6845,3.6830,3.6835,84
2012-12-13,11:00:00,3.6830,3.6840,3.6820,3.6840,57
2012-12-13,11:05:00,3.6835,3.6845,3.6830,3.6835,15
2012-12-13,11:10:00,3.6835,3.6840,3.6820,3.6820,66
2012-12-13,11:15:00,3.6820,3.6835,3.6820,3.6835,50
2012-12-13,11:20:00,3.6830,3.6830,3.6820,3.6825,25
2012-12-13,11:25:00,3.6830,3.6835,3.6825,3.6825,50
2012-12-13,11:30:00,3.6825,3.6850,3.6820,3.6840,70
2012-12-13,11:35:00,3.6840,3.6860,3.6840,3.6860,22
2012-12-13,11:40:00,3.6860,3.6865,3.6850,3.6860,35
2012-12-13,11:45:00,3.6855,3.6855,3.6845,3.6845,52
2012-12-13,11:50:00,3.6850,3.6850,3.6840,3.6840,8
2012-12-13,11:55:00,3.6850,3.6860,3.6850,3.6855,41
2012-12-13,12:00:00,3.6855,3.6860,3.6845,3.6855,21
2012-12-13,12:05:00,3.6865,3.6865,3.6860,3.6860,16
2012-12-13,12:10:00,3.6860,3.6865,3.6860,3.6860,16
2012-12-13,12:15:00,3.6865,3.6865,3.6860,3.6865,24
2012-12-13,12:20:00,3.6870,3.6885,3.6865,3.6885,37
2012-12-13,12:25:00,3.6880,3.6885,3.6875,3.6885,52
2012-12-13,12:30:00,3.6880,3.6900,3.6870,3.6895,105
2012-12-13,12:35:00,3.6895,3.6900,3.6880,3.6885,40
2012-12-13,12:40:00,3.6880,3.6885,3.6880,3.6885,14
2012-12-13,12:45:00,3.6880,3.6885,3.6875,3.6885,14
2012-12-13,12:50:00,3.6880,3.6880,3.6870,3.6875,13
2012-12-13,12:55:00,3.6870,3.6880,3.6870,3.6875,15
2012-12-13,13:00:00,3.6875,3.6885,3.6865,3.6875,76
2012-12-13,13:05:00,3.6875,3.6875,3.6865,3.6865,20
2012-12-13,13:10:00,3.6865,3.6865,3.6855,3.6855,4
2012-12-13,13:15:00,3.6860,3.6860,3.6855,3.6860,19
2012-12-13,13:20:00,3.6860,3.6870,3.6850,3.6855,186
2012-12-13,13:25:00,3.6850,3.6855,3.6830,3.6840,142
2012-12-13,13:30:00,3.6845,3.6850,3.6825,3.6840,112
2012-12-13,13:35:00,3.6840,3.6850,3.6840,3.6840,66
2012-12-13,13:40:00,3.6845,3.6855,3.6830,3.6850,108
2012-12-13,13:45:00,3.6855,3.6900,3.6855,3.6895,252
2012-12-13,13:50:00,3.6895,3.6915,3.6895,3.6895,164
2012-12-13,13:55:00,3.6895,3.6900,3.6865,3.6865,79
2012-12-13,14:00:00,3.6865,3.6865,3.6835,3.6840,84
2012-12-13,14:05:00,3.6845,3.6850,3.6845,3.6845,32
2012-12-13,14:10:00,3.6850,3.6855,3.6840,3.6850,36
2012-12-13,14:15:00,3.6850,3.6855,3.6840,3.6850,33
2012-12-13,14:20:00,3.6855,3.6865,3.6840,3.6840,56
2012-12-13,14:25:00,3.6845,3.6845,3.6810,3.6810,161
2012-12-13,14:30:00,3.6815,3.6820,3.6810,3.6820,53
2012-12-13,14:35:00,3.6825,3.6825,3.6810,3.6825,62
2012-12-13,14:40:00,3.6835,3.6855,3.6835,3.6855,68
2012-12-13,14:45:00,3.6850,3.6855,3.6845,3.6845,17
2012-12-13,14:50:00,3.6845,3.6860,3.6845,3.6855,24
2012-12-13,14:55:00,3.6850,3.6880,3.6850,3.6855,120
2012-12-13,15:00:00,3.6860,3.6870,3.6855,3.6865,110
2012-12-13,15:05:00,3.6870,3.6890,3.6865,3.6865,84
2012-12-13,15:10:00,3.6865,3.6885,3.6865,3.6870,57
2012-12-13,15:15:00,3.6865,3.6870,3.6855,3.6860,39
2012-12-13,15:20:00,3.6855,3.6855,3.6825,3.6830,106
2012-12-13,15:25:00,3.6830,3.6850,3.6825,3.6850,34
2012-12-13,15:30:00,3.6845,3.6860,3.6815,3.6820,76
2012-12-13,15:35:00,3.6825,3.6835,3.6825,3.6835,68
2012-12-13,15:40:00,3.6840,3.6840,3.6815,3.6830,45
2012-12-13,15:45:00,3.6835,3.6860,3.6835,3.6855,53
2012-12-13,15:50:00,3.6855,3.6870,3.6855,3.6855,37
2012-12-13,15:55:00,3.6860,3.6885,3.6850,3.6875,67
2012-12-13,16:00:00,3.6870,3.6880,3.6845,3.6855,84
2012-12-13,16:05:00,3.6845,3.6845,3.6835,3.6835,48
2012-12-13,16:10:00,3.6835,3.6835,3.6825,3.6835,105
2012-12-13,16:15:00,3.6840,3.6850,3.6830,3.6845,87
2012-12-13,16:20:00,3.6845,3.6870,3.6835,3.6855,105
2012-12-13,16:25:00,3.6855,3.6865,3.6850,3.6855,81
2012-12-13,16:30:00,3.6845,3.6860,3.6835,3.6835,111
2012-12-13,16:35:00,3.6840,3.6840,3.6815,3.6820,150
2012-12-13,16:40:00,3.6815,3.6825,3.6800,3.6810,120
2012-12-13,16:45:00,3.6805,3.6810,3.6790,3.6790,156
2012-12-13,16:50:00,3.6790,3.6805,3.6775,3.6785,262
2012-12-13,16:55:00,3.6785,3.6810,3.6785,3.6805,117
2012-12-13,17:00:00,3.6810,3.6830,3.6805,3.6830,143
2012-12-13,17:05:00,3.6830,3.6830,3.6805,3.6805,90
2012-12-13,17:10:00,3.6805,3.6835,3.6790,3.6830,125
2012-12-13,17:15:00,3.6830,3.6870,3.6830,3.6865,310
2012-12-13,17:20:00,3.6865,3.6875,3.6855,3.6865,139
2012-12-13,17:25:00,3.6865,3.6865,3.6845,3.6850,92
2012-12-13,17:30:00,3.6845,3.6850,3.6835,3.6835,66
2012-12-13,17:35:00,3.6835,3.6835,3.6810,3.6815,136
2012-12-13,17:40:00,3.6820,3.6835,3.6815,3.6830,36
2012-12-13,17:45:00,3.6825,3.6835,3.6815,3.6830,76
2012-12-13,17:50:00,3.6825,3.6830,3.6810,3.6815,100
2012-12-13,17:55:00,3.6810,3.6825,3.6805,3.6815,80
2012-12-13,18:00:00,3.6810,3.6815,3.6795,3.6795,102
2012-12-13,18:05:00,3.6795,3.6805,3.6790,3.6790,107
2012-12-13,18:10:00,3.6795,3.6805,3.6790,3.6795,66
2012-12-13,18:15:00,3.6800,3.6800,3.6790,3.6790,63
2012-12-13,18:20:00,3.6790,3.6795,3.6780,3.6790,66
2012-12-13,18:25:00,3.6790,3.6790,3.6780,3.6790,22
2012-12-13,18:30:00,3.6785,3.6785,3.6765,3.6765,229
2012-12-13,18:35:00,3.6765,3.6765,3.6715,3.6730,495
2012-12-13,18:40:00,3.6725,3.6730,3.6695,3.6710,290
2012-12-13,18:45:00,3.6710,3.6745,3.6710,3.6740,214
2012-12-13,18:50:00,3.6740,3.6760,3.6740,3.6760,77
2012-12-13,18:55:00,3.6755,3.6765,3.6745,3.6755,134
2012-12-13,19:00:00,3.6755,3.6755,3.6740,3.6755,69
2012-12-13,19:05:00,3.6750,3.6755,3.6745,3.6745,50
2012-12-13,19:10:00,3.6745,3.6750,3.6725,3.6725,71
2012-12-13,19:15:00,3.6725,3.6735,3.6715,3.6720,54
2012-12-13,19:20:00,3.6720,3.6725,3.6695,3.6695,109
2012-12-13,19:25:00,3.6690,3.6690,3.6620,3.6625,531
2012-12-13,19:30:00,3.6625,3.6670,3.6625,3.6660,260
2012-12-13,19:35:00,3.6660,3.6665,3.6625,3.6635,177
2012-12-13,19:40:00,3.6630,3.6630,3.6585,3.6590,359
2012-12-13,19:45:00,3.6585,3.6595,3.6565,3.6590,302
2012-12-13,19:50:00,3.6590,3.6610,3.6580,3.6605,148
2012-12-13,19:55:00,3.6605,3.6645,3.6605,3.6645,142
2012-12-13,20:00:00,3.6645,3.6645,3.6625,3.6635,74
2012-12-13,20:05:00,3.6635,3.6690,3.6635,3.6690,291
2012-12-13,20:10:00,3.6685,3.6700,3.6665,3.6670,143
2012-12-13,20:15:00,3.6670,3.6670,3.6655,3.6670,80
2012-12-13,20:20:00,3.6670,3.6680,3.6670,3.6680,64
2012-12-13,20:25:00,3.6680,3.6715,3.6675,3.6710,149
2012-12-13,20:30:00,3.6710,3.6710,3.6580,3.6590,414
2012-12-13,20:35:00,3.6590,3.6615,3.6585,3.6610,217
2012-12-13,20:40:00,3.6610,3.6645,3.6600,3.6635,210
2012-12-13,20:45:00,3.6630,3.6640,3.6625,3.6640,87
2012-12-13,20:50:00,3.6635,3.6655,3.6630,3.6650,69
2012-12-13,20:55:00,3.6645,3.6645,3.6615,3.6635,130
2012-12-13,21:00:00,3.6640,3.6650,3.6620,3.6645,185
2012-12-13,21:05:00,3.6640,3.6665,3.6615,3.6635,256
2012-12-13,21:10:00,3.6630,3.6630,3.6530,3.6570,1479
2012-12-13,21:15:00,3.6570,3.6635,3.6560,3.6620,346
2012-12-13,21:20:00,3.6625,3.6655,3.6610,3.6610,235
2012-12-13,21:25:00,3.6610,3.6645,3.6600,3.6635,163
2012-12-13,21:30:00,3.6625,3.6680,3.6590,3.6610,505
2012-12-13,21:35:00,3.6610,3.6630,3.6600,3.6605,119
2012-12-13,21:40:00,3.6605,3.6655,3.6600,3.6655,134
2012-12-13,21:45:00,3.6650,3.6660,3.6620,3.6625,213
2012-12-13,21:50:00,3.6625,3.6640,3.6625,3.6630,152
2012-12-13,21:55:00,3.6630,3.6655,3.6630,3.6655,171
2012-12-13,22:00:00,3.6650,3.6680,3.6645,3.6670,191
2012-12-13,22:05:00,3.6670,3.6695,3.6670,3.6690,349
2012-12-13,22:10:00,3.6685,3.6700,3.6675,3.6675,160
2012-12-13,22:15:00,3.6680,3.6685,3.6620,3.6635,347
2012-12-13,22:20:00,3.6635,3.6640,3.6595,3.6610,605
2012-12-13,22:25:00,3.6620,3.6645,3.6610,3.6640,226
2012-12-13,22:30:00,3.6640,3.6690,3.6630,3.6690,339
2012-12-13,22:35:00,3.6690,3.6700,3.6665,3.6680,363
2012-12-13,22:40:00,3.6680,3.6685,3.6650,3.6655,236
2012-12-13,22:45:00,3.6650,3.6680,3.6650,3.6670,224
2012-12-13,22:50:00,3.6670,3.6715,3.6670,3.6700,384
2012-12-13,22:55:00,3.6695,3.6720,3.6670,3.6675,209
2012-12-13,23:00:00,3.6680,3.6685,3.6660,3.6675,140
2012-12-13,23:05:00,3.6675,3.6700,3.6670,3.6700,179
2012-12-13,23:10:00,3.6695,3.6775,3.6695,3.6755,826
2012-12-13,23:15:00,3.6760,3.6805,3.6760,3.6785,415
2012-12-13,23:20:00,3.6790,3.6795,3.6750,3.6770,230
2012-12-13,23:25:00,3.6770,3.6775,3.6720,3.6725,246
2012-12-13,23:30:00,3.6725,3.6760,3.6715,3.6760,133
2012-12-13,23:35:00,3.6760,3.6780,3.6750,3.6755,243
2012-12-13,23:40:00,3.6750,3.6765,3.6715,3.6735,277
2012-12-13,23:45:00,3.6730,3.6740,3.6705,3.6710,294
2012-12-13,23:50:00,3.6710,3.6725,3.6705,3.6710,148
2012-12-13,23:55:00,3.6710,3.6725,3.6705,3.6715,147
2012-12-14,00:00:00,3.6710,3.6730,3.6705,3.6730,182
2012-12-14,00:05:00,3.6735,3.6755,3.6730,3.6730,349
2012-12-14,00:10:00,3.6725,3.6750,3.6715,3.6720,320
2012-12-14,00:15:00,3.6725,3.6730,3.6705,3.6720,214
2012-12-14,00:20:00,3.6720,3.6720,3.6670,3.6675,221
2012-12-14,00:25:00,3.6680,3.6705,3.6660,3.6700,229
2012-12-14,00:30:00,3.6705,3.6715,3.6660,3.6715,137
2012-12-14,00:35:00,3.6720,3.6755,3.6710,3.6725,187
2012-12-14,00:40:00,3.6720,3.6730,3.6705,3.6730,107
2012-12-14,00:45:00,3.6730,3.6755,3.6730,3.6750,242
2012-12-14,00:50:00,3.6750,3.6775,3.6745,3.6770,323
2012-12-14,00:55:00,3.6765,3.6785,3.6755,3.6785,171
2012-12-14,01:00:00,3.6785,3.6790,3.6775,3.6790,167
2012-12-14,01:05:00,3.6785,3.6785,3.6765,3.6770,145
2012-12-14,01:10:00,3.6775,3.6775,3.6725,3.6735,224
2012-12-14,01:15:00,3.6730,3.6730,3.6690,3.6690,203
2012-12-14,01:20:00,3.6690,3.6725,3.6685,3.6700,93
2012-12-14,01:25:00,3.6705,3.6715,3.6675,3.6675,133
2012-12-14,01:30:00,3.6680,3.6690,3.6675,3.6685,168
2012-12-14,01:35:00,3.6680,3.6680,3.6660,3.6675,195
2012-12-14,01:40:00,3.6670,3.6670,3.6635,3.6650,202
2012-12-14,01:45:00,3.6650,3.6660,3.6640,3.6650,277
2012-12-14,01:50:00,3.6650,3.6655,3.6625,3.6625,316
2012-12-14,01:55:00,3.6630,3.6640,3.6595,3.6600,793
2012-12-14,02:00:00,3.6605,3.6610,3.6595,3.6610,173
2012-12-14,02:05:00,3.6605,3.6610,3.6590,3.6595,144
2012-12-14,02:10:00,3.6600,3.6600,3.6580,3.6595,198
2012-12-14,02:15:00,3.6595,3.6600,3.6590,3.6590,60
2012-12-14,02:20:00,3.6595,3.6620,3.6595,3.6620,92
2012-12-14,02:25:00,3.6615,3.6635,3.6615,3.6635,87
2012-12-14,02:30:00,3.6630,3.6650,3.6630,3.6650,198
2012-12-14,02:35:00,3.6645,3.6655,3.6640,3.6645,24
2012-12-14,02:40:00,3.6645,3.6660,3.6645,3.6650,81
2012-12-14,02:45:00,3.6650,3.6655,3.6645,3.6645,44
2012-12-14,02:50:00,3.6640,3.6645,3.6630,3.6630,38
2012-12-14,02:55:00,3.6630,3.6645,3.6630,3.6640,101
2012-12-14,03:00:00,3.6645,3.6645,3.6625,3.6635,49
2012-12-14,03:05:00,3.6635,3.6635,3.6625,3.6625,18
2012-12-14,03:10:00,3.6625,3.6635,3.6615,3.6620,38
2012-12-14,03:15:00,3.6615,3.6620,3.6605,3.6615,38
2012-12-14,03:20:00,3.6610,3.6625,3.6610,3.6625,58
2012-12-14,03:25:00,3.6625,3.6635,3.6610,3.6635,39
2012-12-14,03:30:00,3.6635,3.6645,3.6630,3.6640,32
2012-12-14,03:35:00,3.6640,3.6640,3.6625,3.6625,38
2012-12-14,03:40:00,3.6625,3.6630,3.6610,3.6610,30
2012-12-14,03:45:00,3.6620,3.6625,3.6620,3.6625,8
2012-12-14,03:50:00,3.6620,3.6625,3.6620,3.6625,14
2012-12-14,03:55:00,3.6625,3.6630,3.6615,3.6615,12
2012-12-14,04:00:00,3.6620,3.6630,3.6610,3.6610,63
2012-12-14,04:05:00,3.6615,3.6615,3.6605,3.6605,74
2012-12-14,04:10:00,3.6605,3.6615,3.6605,3.6615,49
2012-12-14,04:15:00,3.6615,3.6625,3.6615,3.6620,27
2012-12-14,04:20:00,3.6615,3.6640,3.6615,3.6640,30
2012-12-14,04:25:00,3.6640,3.6655,3.6635,3.6650,50
2012-12-14,04:30:00,3.6655,3.6660,3.6600,3.6660,70
2012-12-14,04:35:00,3.6660,3.6705,3.6660,3.6700,132
2012-12-14,04:40:00,3.6700,3.6720,3.6695,3.6720,62
2012-12-14,04:45:00,3.6710,3.6710,3.6685,3.6685,47
2012-12-14,04:50:00,3.6695,3.6715,3.6680,3.6715,60
2012-12-14,04:55:00,3.6710,3.6710,3.6695,3.6705,42
2012-12-14,05:00:00,3.6705,3.6710,3.6700,3.6705,30
2012-12-14,05:05:00,3.6705,3.6710,3.6690,3.6690,21
2012-12-14,05:10:00,3.6685,3.6690,3.6675,3.6685,37
2012-12-14,05:15:00,3.6680,3.6685,3.6670,3.6670,36
2012-12-14,05:20:00,3.6670,3.6685,3.6670,3.6685,34
2012-12-14,05:25:00,3.6690,3.6690,3.6690,3.6690,1
2012-12-14,05:30:00,3.6680,3.6690,3.6680,3.6690,21
2012-12-14,05:35:00,3.6690,3.6690,3.6685,3.6685,13
2012-12-14,05:40:00,3.6685,3.6685,3.6680,3.6685,3
2012-12-14,05:45:00,3.6685,3.6685,3.6685,3.6685,3
2012-12-14,05:50:00,3.6685,3.6690,3.6680,3.6690,5
2012-12-14,05:55:00,3.6690,3.6690,3.6685,3.6690,6
2012-12-14,06:00:00,3.6690,3.6695,3.6665,3.6665,19
2012-12-14,06:05:00,3.6675,3.6685,3.6675,3.6685,10
2012-12-14,06:10:00,3.6685,3.6700,3.6680,3.6700,57
2012-12-14,07:00:00,3.6705,3.6710,3.6665,3.6690,59
2012-12-14,07:05:00,3.6690,3.6690,3.6680,3.6680,24
2012-12-14,07:10:00,3.6690,3.6690,3.6690,3.6690,1
2012-12-14,07:15:00,3.6685,3.6690,3.6680,3.6690,15
2012-12-14,07:20:00,3.6695,3.6695,3.6690,3.6690,12
2012-12-14,07:25:00,3.6685,3.6685,3.6680,3.6680,6
2012-12-14,07:30:00,3.6680,3.6710,3.6680,3.6710,18
2012-12-14,07:35:00,3.6715,3.6725,3.6710,3.6725,24
2012-12-14,07:40:00,3.6725,3.6725,3.6720,3.6720,9
2012-12-14,07:45:00,3.6720,3.6725,3.6720,3.6725,7
2012-12-14,07:50:00,3.6725,3.6725,3.6710,3.6710,9
2012-12-14,07:55:00,3.6710,3.6720,3.6695,3.6700,52
2012-12-14,08:00:00,3.6705,3.6725,3.6685,3.6685,79
2012-12-14,08:05:00,3.6690,3.6690,3.6680,3.6690,17
2012-12-14,08:10:00,3.6690,3.6695,3.6680,3.6685,19
2012-12-14,08:15:00,3.6685,3.6685,3.6675,3.6680,23
2012-12-14,08:20:00,3.6675,3.6675,3.6675,3.6675,7
2012-12-14,08:25:00,3.6675,3.6675,3.6645,3.6650,50
2012-12-14,08:30:00,3.6655,3.6675,3.6645,3.6675,20
2012-12-14,08:35:00,3.6665,3.6665,3.6650,3.6655,41
2012-12-14,08:40:00,3.6650,3.6655,3.6645,3.6655,25
2012-12-14,08:45:00,3.6665,3.6670,3.6655,3.6660,20
2012-12-14,08:50:00,3.6665,3.6665,3.6640,3.6650,67
2012-12-14,08:55:00,3.6650,3.6680,3.6650,3.6675,88
2012-12-14,09:00:00,3.6675,3.6740,3.6670,3.6735,476
2012-12-14,09:05:00,3.6740,3.6770,3.6730,3.6730,401
2012-12-14,09:10:00,3.6730,3.6740,3.6720,3.6735,69
2012-12-14,09:15:00,3.6735,3.6765,3.6735,3.6755,293
2012-12-14,09:20:00,3.6750,3.6750,3.6725,3.6735,60
2012-12-14,09:25:00,3.6735,3.6750,3.6735,3.6745,52
2012-12-14,09:30:00,3.6755,3.6760,3.6745,3.6745,82
2012-12-14,09:35:00,3.6750,3.6775,3.6750,3.6760,133
2012-12-14,09:40:00,3.6760,3.6765,3.6750,3.6760,94
2012-12-14,09:45:00,3.6755,3.6785,3.6755,3.6785,139
2012-12-14,09:50:00,3.6785,3.6805,3.6780,3.6795,236
2012-12-14,09:55:00,3.6800,3.6845,3.6795,3.6840,326
2012-12-14,10:00:00,3.6845,3.6870,3.6820,3.6830,328
2012-12-14,10:05:00,3.6835,3.6840,3.6820,3.6825,42
2012-12-14,10:10:00,3.6820,3.6855,3.6820,3.6855,126
2012-12-14,10:15:00,3.6860,3.6865,3.6850,3.6855,57
2012-12-14,10:20:00,3.6855,3.6860,3.6840,3.6850,31
2012-12-14,10:25:00,3.6850,3.6850,3.6840,3.6845,34
2012-12-14,10:30:00,3.6840,3.6860,3.6835,3.6835,66
2012-12-14,10:35:00,3.6835,3.6875,3.6835,3.6860,184
2012-12-14,10:40:00,3.6855,3.6900,3.6850,3.6880,288
2012-12-14,10:45:00,3.6880,3.6890,3.6875,3.6880,123
2012-12-14,10:50:00,3.6880,3.6885,3.6865,3.6870,73
2012-12-14,10:55:00,3.6865,3.6865,3.6845,3.6855,109
2012-12-14,11:00:00,3.6860,3.6860,3.6825,3.6835,237
2012-12-14,11:05:00,3.6835,3.6840,3.6820,3.6820,61
2012-12-14,11:10:00,3.6815,3.6840,3.6815,3.6840,59
2012-12-14,11:15:00,3.6840,3.6840,3.6790,3.6800,229
2012-12-14,11:20:00,3.6800,3.6810,3.6790,3.6790,97
2012-12-14,11:25:00,3.6790,3.6810,3.6780,3.6795,121
2012-12-14,11:30:00,3.6795,3.6800,3.6785,3.6785,25
2012-12-14,11:35:00,3.6790,3.6815,3.6790,3.6810,61
2012-12-14,11:40:00,3.6810,3.6810,3.6805,3.6805,5
2012-12-14,11:45:00,3.6810,3.6865,3.6810,3.6865,211
2012-12-14,11:50:00,3.6860,3.6865,3.6855,3.6860,130
2012-12-14,11:55:00,3.6865,3.6865,3.6860,3.6860,37
2012-12-14,12:00:00,3.6865,3.6870,3.6855,3.6865,130
2012-12-14,12:05:00,3.6870,3.6875,3.6855,3.6865,53
2012-12-14,12:10:00,3.6860,3.6865,3.6860,3.6860,39
2012-12-14,12:15:00,3.6860,3.6865,3.6860,3.6860,41
2012-12-14,12:20:00,3.6860,3.6860,3.6855,3.6860,49
2012-12-14,12:25:00,3.6860,3.6865,3.6850,3.6855,50
2012-12-14,12:30:00,3.6860,3.6865,3.6845,3.6845,115
2012-12-14,12:35:00,3.6845,3.6850,3.6835,3.6835,63
2012-12-14,12:40:00,3.6830,3.6830,3.6825,3.6825,25
2012-12-14,12:45:00,3.6825,3.6835,3.6825,3.6830,12
2012-12-14,12:50:00,3.6830,3.6845,3.6830,3.6845,27
2012-12-14,12:55:00,3.6840,3.6840,3.6835,3.6840,9
2012-12-14,13:00:00,3.6840,3.6850,3.6835,3.6845,22
2012-12-14,13:05:00,3.6845,3.6845,3.6835,3.6840,37
2012-12-14,13:10:00,3.6840,3.6855,3.6840,3.6855,38
2012-12-14,13:15:00,3.6855,3.6865,3.6855,3.6855,36
2012-12-14,13:20:00,3.6860,3.6875,3.6860,3.6875,128
2012-12-14,13:25:00,3.6875,3.6885,3.6870,3.6885,167
2012-12-14,13:30:00,3.6885,3.6910,3.6850,3.6855,500
2012-12-14,13:35:00,3.6855,3.6860,3.6830,3.6845,226
2012-12-14,13:40:00,3.6840,3.6840,3.6790,3.6810,380
2012-12-14,13:45:00,3.6805,3.6825,3.6790,3.6815,117
2012-12-14,13:50:00,3.6820,3.6820,3.6800,3.6810,47
2012-12-14,13:55:00,3.6805,3.6825,3.6805,3.6825,39
2012-12-14,14:00:00,3.6825,3.6845,3.6800,3.6800,141
2012-12-14,14:05:00,3.6800,3.6815,3.6785,3.6790,173
2012-12-14,14:10:00,3.6790,3.6830,3.6775,3.6825,247
2012-12-14,14:15:00,3.6830,3.6835,3.6810,3.6830,72
2012-12-14,14:20:00,3.6825,3.6845,3.6820,3.6835,85
2012-12-14,14:25:00,3.6840,3.6855,3.6835,3.6835,65
2012-12-14,14:30:00,3.6835,3.6850,3.6830,3.6845,137
2012-12-14,14:35:00,3.6845,3.6865,3.6840,3.6865,127
2012-12-14,14:40:00,3.6860,3.6885,3.6850,3.6880,250
2012-12-14,14:45:00,3.6880,3.6880,3.6855,3.6870,62
2012-12-14,14:50:00,3.6870,3.6880,3.6855,3.6855,38
2012-12-14,14:55:00,3.6855,3.6890,3.6855,3.6890,122
2012-12-14,15:00:00,3.6890,3.6895,3.6875,3.6880,52
2012-12-14,15:05:00,3.6875,3.6875,3.6865,3.6870,57
2012-12-14,15:10:00,3.6870,3.6890,3.6865,3.6890,54
2012-12-14,15:15:00,3.6885,3.6885,3.6870,3.6875,28
2012-12-14,15:20:00,3.6870,3.6875,3.6860,3.6865,58
2012-12-14,15:25:00,3.6860,3.6875,3.6855,3.6875,43
2012-12-14,15:30:00,3.6885,3.6885,3.6860,3.6860,19
2012-12-14,15:35:00,3.6865,3.6880,3.6860,3.6865,38
2012-12-14,15:40:00,3.6870,3.6880,3.6865,3.6880,30
2012-12-14,15:45:00,3.6875,3.6895,3.6875,3.6895,95
2012-12-14,15:50:00,3.6900,3.6930,3.6895,3.6920,235
2012-12-14,15:55:00,3.6920,3.6930,3.6910,3.6920,174
2012-12-14,16:00:00,3.6920,3.6925,3.6890,3.6920,204
2012-12-14,16:05:00,3.6920,3.6925,3.6905,3.6910,118
2012-12-14,16:10:00,3.6910,3.6915,3.6890,3.6905,169
2012-12-14,16:15:00,3.6910,3.6945,3.6910,3.6925,238
2012-12-14,16:20:00,3.6925,3.6940,3.6915,3.6915,150
2012-12-14,16:25:00,3.6910,3.6930,3.6900,3.6930,151
2012-12-14,16:30:00,3.6925,3.6935,3.6910,3.6920,186
2012-12-14,16:35:00,3.6915,3.6915,3.6900,3.6900,79
2012-12-14,16:40:00,3.6905,3.6905,3.6895,3.6905,27
2012-12-14,16:45:00,3.6905,3.6910,3.6905,3.6910,57
2012-12-14,16:50:00,3.6905,3.6910,3.6900,3.6900,28
2012-12-14,16:55:00,3.6900,3.6905,3.6865,3.6870,80
2012-12-14,17:00:00,3.6875,3.6885,3.6855,3.6880,163
2012-12-14,17:05:00,3.6880,3.6880,3.6865,3.6870,46
2012-12-14,17:10:00,3.6865,3.6885,3.6865,3.6875,89
2012-12-14,17:15:00,3.6870,3.6870,3.6855,3.6860,49
2012-12-14,17:20:00,3.6865,3.6875,3.6865,3.6870,23
2012-12-14,17:25:00,3.6865,3.6865,3.6845,3.6855,98
2012-12-14,17:30:00,3.6860,3.6875,3.6850,3.6870,59
2012-12-14,17:35:00,3.6880,3.6885,3.6865,3.6875,109
2012-12-14,17:40:00,3.6875,3.6880,3.6865,3.6865,36
2012-12-14,17:45:00,3.6865,3.6885,3.6865,3.6885,36
2012-12-14,17:50:00,3.6885,3.6885,3.6860,3.6865,49
2012-12-14,17:55:00,3.6865,3.6865,3.6855,3.6855,27
2012-12-14,18:00:00,3.6860,3.6860,3.6840,3.6850,63
2012-12-14,18:05:00,3.6850,3.6855,3.6845,3.6845,54
2012-12-14,18:10:00,3.6845,3.6850,3.6825,3.6840,122
2012-12-14,18:15:00,3.6835,3.6845,3.6830,3.6840,59
2012-12-14,18:20:00,3.6835,3.6850,3.6835,3.6835,88
2012-12-14,18:25:00,3.6840,3.6840,3.6820,3.6835,87
2012-12-14,18:30:00,3.6830,3.6830,3.6810,3.6820,64
2012-12-14,18:35:00,3.6820,3.6825,3.6805,3.6805,110
2012-12-14,18:40:00,3.6805,3.6815,3.6805,3.6810,30
2012-12-14,18:45:00,3.6810,3.6815,3.6810,3.6810,19
2012-12-14,18:50:00,3.6815,3.6830,3.6810,3.6820,61
2012-12-14,18:55:00,3.6820,3.6830,3.6805,3.6820,375
2012-12-14,19:00:00,3.6825,3.6825,3.6810,3.6820,60
2012-12-14,19:05:00,3.6820,3.6825,3.6810,3.6820,119
2012-12-14,19:10:00,3.6825,3.6830,3.6820,3.6830,106
2012-12-14,19:15:00,3.6830,3.6830,3.6825,3.6830,39
2012-12-14,19:20:00,3.6830,3.6835,3.6825,3.6835,152
2012-12-14,19:25:00,3.6830,3.6865,3.6830,3.6860,181
2012-12-14,19:30:00,3.6860,3.6860,3.6845,3.6850,57
2012-12-14,19:35:00,3.6850,3.6850,3.6845,3.6845,23
2012-12-14,19:40:00,3.6840,3.6850,3.6830,3.6835,67
2012-12-14,19:45:00,3.6835,3.6840,3.6825,3.6825,134
2012-12-14,19:50:00,3.6825,3.6840,3.6825,3.6825,40
2012-12-14,19:55:00,3.6830,3.6840,3.6825,3.6830,89
2012-12-14,20:00:00,3.6835,3.6840,3.6825,3.6830,176
2012-12-14,20:05:00,3.6830,3.6830,3.6805,3.6815,198
2012-12-14,20:10:00,3.6815,3.6820,3.6790,3.6805,235
2012-12-14,20:15:00,3.6800,3.6800,3.6785,3.6795,92
2012-12-14,20:20:00,3.6790,3.6810,3.6785,3.6805,283
2012-12-14,20:25:00,3.6805,3.6805,3.6775,3.6780,101
2012-12-14,20:30:00,3.6780,3.6785,3.6740,3.6780,361
2012-12-14,20:35:00,3.6785,3.6790,3.6765,3.6780,217
2012-12-14,20:40:00,3.6780,3.6795,3.6775,3.6780,115
2012-12-14,20:45:00,3.6785,3.6790,3.6770,3.6775,64
2012-12-14,20:50:00,3.6775,3.6785,3.6765,3.6775,70
2012-12-14,20:55:00,3.6780,3.6790,3.6770,3.6780,86
2012-12-14,21:00:00,3.6780,3.6780,3.6755,3.6765,93
2012-12-14,21:05:00,3.6770,3.6770,3.6750,3.6755,112
2012-12-14,21:10:00,3.6755,3.6765,3.6735,3.6740,299
2012-12-14,21:15:00,3.6740,3.6745,3.6730,3.6735,156
2012-12-14,21:20:00,3.6735,3.6745,3.6720,3.6730,290
2012-12-14,21:25:00,3.6725,3.6750,3.6725,3.6745,84
2012-12-14,21:30:00,3.6740,3.6750,3.6700,3.6710,267
2012-12-14,21:35:00,3.6710,3.6710,3.6675,3.6695,227
2012-12-14,21:40:00,3.6695,3.6720,3.6690,3.6700,184
2012-12-14,21:45:00,3.6710,3.6725,3.6705,3.6715,86
2012-12-14,21:50:00,3.6710,3.6715,3.6695,3.6705,141
2012-12-14,21:55:00,3.6700,3.6725,3.6700,3.6725,179
2012-12-14,22:00:00,3.6715,3.6730,3.6705,3.6730,278
2012-12-14,22:05:00,3.6730,3.6740,3.6715,3.6730,167
2012-12-14,22:10:00,3.6730,3.6735,3.6700,3.6705,221
2012-12-14,22:15:00,3.6705,3.6725,3.6695,3.6700,259
2012-12-14,22:20:00,3.6705,3.6755,3.6705,3.6750,200
2012-12-14,22:25:00,3.6755,3.6755,3.6735,3.6740,130
2012-12-14,22:30:00,3.6740,3.6740,3.6720,3.6725,206
2012-12-14,22:35:00,3.6725,3.6780,3.6725,3.6760,173
2012-12-14,22:40:00,3.6760,3.6780,3.6755,3.6775,146
2012-12-14,22:45:00,3.6780,3.6785,3.6775,3.6785,157
2012-12-14,22:50:00,3.6785,3.6795,3.6770,3.6775,277
2012-12-14,22:55:00,3.6770,3.6775,3.6750,3.6755,167
2012-12-14,23:00:00,3.6760,3.6770,3.6760,3.6760,99
2012-12-14,23:05:00,3.6765,3.6770,3.6730,3.6730,234
2012-12-14,23:10:00,3.6735,3.6775,3.6730,3.6765,223
2012-12-14,23:15:00,3.6760,3.6760,3.6730,3.6750,146
2012-12-14,23:20:00,3.6750,3.6785,3.6740,3.6785,184
2012-12-14,23:25:00,3.6785,3.6785,3.6745,3.6765,216
2012-12-14,23:30:00,3.6765,3.6775,3.6745,3.6775,158
2012-12-14,23:35:00,3.6770,3.6770,3.6755,3.6755,77
2012-12-14,23:40:00,3.6750,3.6755,3.6725,3.6735,237
2012-12-14,23:45:00,3.6745,3.6760,3.6730,3.6755,176
2012-12-14,23:50:00,3.6755,3.6770,3.6745,3.6770,99
2012-12-14,23:55:00,3.6770,3.6775,3.6755,3.6760,102
2012-12-15,00:00:00,3.6760,3.6770,3.6750,3.6770,140
2012-12-15,00:05:00,3.6770,3.6820,3.6770,3.6815,499
2012-12-15,00:10:00,3.6810,3.6815,3.6790,3.6795,165
2012-12-15,00:15:00,3.6795,3.6795,3.6770,3.6790,146
2012-12-15,00:20:00,3.6790,3.6815,3.6760,3.6780,271
2012-12-15,00:25:00,3.6780,3.6795,3.6775,3.6775,95
2012-12-15,00:30:00,3.6775,3.6790,3.6765,3.6775,194
2012-12-15,00:35:00,3.6770,3.6790,3.6745,3.6750,152
2012-12-15,00:40:00,3.6755,3.6765,3.6740,3.6750,101
2012-12-15,00:45:00,3.6745,3.6755,3.6740,3.6740,64
2012-12-15,00:50:00,3.6735,3.6750,3.6720,3.6740,182
2012-12-15,00:55:00,3.6740,3.6765,3.6740,3.6765,167
2012-12-15,01:00:00,3.6765,3.6775,3.6750,3.6775,101
2012-12-15,01:05:00,3.6775,3.6800,3.6775,3.6795,133
2012-12-15,01:10:00,3.6800,3.6800,3.6780,3.6790,62
2012-12-15,01:15:00,3.6795,3.6810,3.6790,3.6790,174
2012-12-15,01:20:00,3.6790,3.6795,3.6780,3.6780,70
2012-12-15,01:25:00,3.6785,3.6790,3.6775,3.6780,142
2012-12-15,01:30:00,3.6790,3.6800,3.6780,3.6785,179
2012-12-15,01:35:00,3.6785,3.6785,3.6780,3.6785,109
2012-12-15,01:40:00,3.6780,3.6805,3.6780,3.6785,109
2012-12-15,01:45:00,3.6790,3.6825,3.6790,3.6820,143
2012-12-15,01:50:00,3.6820,3.6830,3.6810,3.6825,153
2012-12-15,01:55:00,3.6820,3.6835,3.6815,3.6825,906
2012-12-15,02:00:00,3.6820,3.6830,3.6795,3.6805,282
2012-12-15,02:05:00,3.6805,3.6815,3.6805,3.6810,57
2012-12-15,02:10:00,3.6810,3.6815,3.6785,3.6795,240
2012-12-15,02:15:00,3.6800,3.6800,3.6790,3.6790,90
2012-12-15,02:20:00,3.6790,3.6800,3.6785,3.6790,69
2012-12-15,02:25:00,3.6790,3.6790,3.6785,3.6790,189
2012-12-15,02:30:00,3.6785,3.6785,3.6780,3.6785,125
2012-12-15,02:35:00,3.6785,3.6790,3.6785,3.6785,15
2012-12-15,02:40:00,3.6785,3.6790,3.6780,3.6785,120
2012-12-15,02:45:00,3.6785,3.6795,3.6785,3.6795,49
2012-12-15,02:50:00,3.6795,3.6795,3.6790,3.6795,30
2012-12-15,02:55:00,3.6795,3.6800,3.6790,3.6800,94
2012-12-15,03:00:00,3.6795,3.6800,3.6795,3.6795,22
2012-12-15,03:05:00,3.6790,3.6790,3.6790,3.6790,10
2012-12-15,03:10:00,3.6795,3.6800,3.6795,3.6800,4
2012-12-15,03:15:00,3.6795,3.6800,3.6795,3.6800,15
2012-12-15,03:20:00,3.6795,3.6800,3.6795,3.6795,29
2012-12-15,03:25:00,3.6790,3.6800,3.6790,3.6790,25
2012-12-15,03:30:00,3.6790,3.6790,3.6790,3.6790,9
2012-12-15,03:35:00,3.6790,3.6795,3.6785,3.6785,41
2012-12-15,03:40:00,3.6790,3.6790,3.6780,3.6790,8
2012-12-15,03:45:00,3.6790,3.6790,3.6785,3.6785,2
2012-12-15,03:50:00,3.6790,3.6790,3.6790,3.6790,12
2012-12-15,03:55:00,3.6785,3.6785,3.6750,3.6760,135
2012-12-15,04:00:00,3.6760,3.6770,3.6760,3.6770,11
2012-12-15,04:05:00,3.6765,3.6765,3.6735,3.6745,29
2012-12-15,04:10:00,3.6750,3.6750,3.6745,3.6745,11
2012-12-15,04:15:00,3.6745,3.6745,3.6740,3.6740,12
2012-12-15,04:20:00,3.6745,3.6745,3.6735,3.6735,27
2012-12-15,04:25:00,3.6735,3.6755,3.6730,3.6755,18
2012-12-15,04:30:00,3.6750,3.6830,3.6745,3.6770,34
2012-12-15,04:35:00,3.6775,3.6775,3.6770,3.6770,14
2012-12-15,04:40:00,3.6770,3.6780,3.6765,3.6765,18
2012-12-15,04:45:00,3.6770,3.6775,3.6755,3.6755,16
2012-12-15,04:50:00,3.6755,3.6760,3.6725,3.6725,134
2012-12-15,04:55:00,3.6725,3.6730,3.6710,3.6715,49
2012-12-15,05:00:00,3.6715,3.6735,3.6715,3.6735,16
2012-12-15,05:05:00,3.6740,3.6740,3.6735,3.6740,17
2012-12-15,05:10:00,3.6735,3.6745,3.6735,3.6740,15
2012-12-15,05:15:00,3.6740,3.6740,3.6730,3.6730,9
2012-12-15,05:20:00,3.6735,3.6735,3.6735,3.6735,6
2012-12-15,05:30:00,3.6750,3.6755,3.6735,3.6740,6
2012-12-15,05:35:00,3.6740,3.6755,3.6740,3.6755,3
2012-12-15,05:40:00,3.6760,3.6765,3.6760,3.6760,7
2012-12-15,05:45:00,3.6760,3.6775,3.6760,3.6775,5
2012-12-15,05:50:00,3.6775,3.6775,3.6775,3.6775,1
2012-12-15,05:55:00,3.6780,3.6810,3.6780,3.6795,23
2012-12-15,06:00:00,3.6780,3.6830,3.6725,3.6825,119
2012-12-15,06:05:00,3.6825,3.6825,3.6780,3.6780,20
2012-12-15,06:10:00,3.6790,3.6820,3.6785,3.6785,14
2012-12-17,07:00:00,3.6835,3.6895,3.6825,3.6860,212
2012-12-17,07:05:00,3.6860,3.6865,3.6855,3.6855,43
2012-12-17,07:10:00,3.6850,3.6860,3.6850,3.6860,20
2012-12-17,07:15:00,3.6845,3.6850,3.6805,3.6810,48
2012-12-17,07:20:00,3.6820,3.6830,3.6820,3.6820,12
2012-12-17,07:25:00,3.6825,3.6830,3.6825,3.6830,2
2012-12-17,07:30:00,3.6820,3.6835,3.6790,3.6820,54
2012-12-17,07:35:00,3.6820,3.6820,3.6810,3.6810,4
2012-12-17,07:40:00,3.6830,3.6835,3.6820,3.6825,10
2012-12-17,07:45:00,3.6815,3.6815,3.6805,3.6805,12
2012-12-17,07:50:00,3.6810,3.6820,3.6805,3.6815,21
2012-12-17,07:55:00,3.6815,3.6815,3.6805,3.6805,18
2012-12-17,08:00:00,3.6810,3.6845,3.6780,3.6795,95
2012-12-17,08:05:00,3.6790,3.6790,3.6760,3.6770,63
2012-12-17,08:10:00,3.6780,3.6780,3.6770,3.6770,29
2012-12-17,08:15:00,3.6765,3.6780,3.6755,3.6775,54
2012-12-17,08:20:00,3.6770,3.6800,3.6770,3.6790,46
2012-12-17,08:25:00,3.6790,3.6790,3.6775,3.6775,17
2012-12-17,08:30:00,3.6775,3.6815,3.6775,3.6805,51
2012-12-17,08:35:00,3.6805,3.6810,3.6795,3.6805,30
2012-12-17,08:40:00,3.6810,3.6810,3.6775,3.6775,45
2012-12-17,08:45:00,3.6775,3.6795,3.6775,3.6775,26
2012-12-17,08:50:00,3.6770,3.6770,3.6720,3.6735,174
2012-12-17,08:55:00,3.6730,3.6740,3.6700,3.6705,71
2012-12-17,09:00:00,3.6705,3.6735,3.6635,3.6640,1157
2012-12-17,09:05:00,3.6640,3.6710,3.6635,3.6705,394
2012-12-17,09:10:00,3.6705,3.6725,3.6690,3.6725,213
2012-12-17,09:15:00,3.6730,3.6750,3.6705,3.6710,232
2012-12-17,09:20:00,3.6715,3.6750,3.6685,3.6715,173
2012-12-17,09:25:00,3.6720,3.6760,3.6715,3.6750,216
2012-12-17,09:30:00,3.6750,3.6795,3.6725,3.6785,426
2012-12-17,09:35:00,3.6785,3.6895,3.6785,3.6805,1165
2012-12-17,09:40:00,3.6800,3.6825,3.6780,3.6795,183
2012-12-17,09:45:00,3.6790,3.6835,3.6775,3.6825,133
2012-12-17,09:50:00,3.6830,3.6840,3.6815,3.6825,174
2012-12-17,09:55:00,3.6820,3.6830,3.6805,3.6810,60
2012-12-17,10:00:00,3.6805,3.6830,3.6800,3.6815,106
2012-12-17,10:05:00,3.6820,3.6820,3.6800,3.6810,69
2012-12-17,10:10:00,3.6810,3.6810,3.6795,3.6805,39
2012-12-17,10:15:00,3.6800,3.6800,3.6775,3.6780,64
2012-12-17,10:20:00,3.6780,3.6785,3.6780,3.6785,18
2012-12-17,10:25:00,3.6775,3.6780,3.6765,3.6775,42
2012-12-17,10:30:00,3.6770,3.6800,3.6770,3.6785,109
2012-12-17,10:35:00,3.6780,3.6785,3.6765,3.6765,117
2012-12-17,10:40:00,3.6760,3.6770,3.6750,3.6760,99
2012-12-17,10:45:00,3.6760,3.6765,3.6750,3.6750,46
2012-12-17,10:50:00,3.6750,3.6760,3.6740,3.6760,91
2012-12-17,10:55:00,3.6755,3.6765,3.6745,3.6760,36
2012-12-17,11:00:00,3.6760,3.6800,3.6750,3.6800,67
2012-12-17,11:05:00,3.6800,3.6815,3.6785,3.6815,181
2012-12-17,11:10:00,3.6810,3.6825,3.6805,3.6825,64
2012-12-17,11:15:00,3.6825,3.6830,3.6805,3.6805,154
2012-12-17,11:20:00,3.6805,3.6825,3.6805,3.6825,38
2012-12-17,11:25:00,3.6825,3.6895,3.6825,3.6890,833
2012-12-17,11:30:00,3.6890,3.6895,3.6865,3.6875,156
2012-12-17,11:35:00,3.6875,3.6885,3.6865,3.6865,50
2012-12-17,11:40:00,3.6865,3.6870,3.6855,3.6860,34
2012-12-17,11:45:00,3.6860,3.6860,3.6850,3.6850,5
2012-12-17,11:50:00,3.6850,3.6860,3.6850,3.6860,16
2012-12-17,11:55:00,3.6860,3.6860,3.6860,3.6860,4
2012-12-17,12:00:00,3.6860,3.6865,3.6860,3.6865,5
2012-12-17,12:05:00,3.6855,3.6875,3.6850,3.6870,41
2012-12-17,12:10:00,3.6870,3.6870,3.6860,3.6865,17
2012-12-17,12:15:00,3.6870,3.6870,3.6855,3.6855,19
2012-12-17,12:20:00,3.6855,3.6860,3.6855,3.6855,14
2012-12-17,12:25:00,3.6850,3.6860,3.6845,3.6855,28
2012-12-17,12:30:00,3.6860,3.6870,3.6850,3.6855,75
2012-12-17,12:35:00,3.6850,3.6855,3.6830,3.6855,77
2012-12-17,12:40:00,3.6855,3.6855,3.6840,3.6845,26
2012-12-17,12:45:00,3.6855,3.6860,3.6855,3.6855,49
2012-12-17,12:50:00,3.6860,3.6875,3.6855,3.6870,29
2012-12-17,12:55:00,3.6870,3.6875,3.6865,3.6865,23
2012-12-17,13:00:00,3.6865,3.6875,3.6865,3.6870,30
2012-12-17,13:05:00,3.6870,3.6870,3.6860,3.6860,35
2012-12-17,13:10:00,3.6860,3.6875,3.6860,3.6870,36
2012-12-17,13:15:00,3.6875,3.6890,3.6875,3.6890,59
2012-12-17,13:20:00,3.6885,3.6900,3.6885,3.6900,87
2012-12-17,13:25:00,3.6900,3.6930,3.6900,3.6925,278
2012-12-17,13:30:00,3.6925,3.6930,3.6895,3.6910,171
2012-12-17,13:35:00,3.6905,3.6910,3.6885,3.6890,99
2012-12-17,13:40:00,3.6900,3.6900,3.6880,3.6890,92
2012-12-17,13:45:00,3.6890,3.6895,3.6875,3.6875,71
2012-12-17,13:50:00,3.6880,3.6885,3.6875,3.6875,40
2012-12-17,13:55:00,3.6885,3.6885,3.6870,3.6880,32
2012-12-17,14:00:00,3.6880,3.6900,3.6875,3.6885,185
2012-12-17,14:05:00,3.6885,3.6900,3.6880,3.6890,44
2012-12-17,14:10:00,3.6895,3.6915,3.6895,3.6905,184
2012-12-17,14:15:00,3.6905,3.6905,3.6870,3.6875,106
2012-12-17,14:20:00,3.6875,3.6880,3.6820,3.6820,231
2012-12-17,14:25:00,3.6820,3.6830,3.6810,3.6810,218
2012-12-17,14:30:00,3.6820,3.6835,3.6810,3.6830,128
2012-12-17,14:35:00,3.6835,3.6835,3.6820,3.6820,28
2012-12-17,14:40:00,3.6825,3.6870,3.6825,3.6865,180
2012-12-17,14:45:00,3.6865,3.6875,3.6860,3.6870,63
2012-12-17,14:50:00,3.6875,3.6880,3.6865,3.6875,57
2012-12-17,14:55:00,3.6870,3.6870,3.6840,3.6850,125
2012-12-17,15:00:00,3.6850,3.6855,3.6825,3.6835,99
2012-12-17,15:05:00,3.6835,3.6845,3.6830,3.6830,16
2012-12-17,15:10:00,3.6835,3.6845,3.6800,3.6810,118
2012-12-17,15:15:00,3.6810,3.6835,3.6810,3.6835,44
2012-12-17,15:20:00,3.6840,3.6845,3.6830,3.6845,28
2012-12-17,15:25:00,3.6840,3.6840,3.6840,3.6840,23
2012-12-17,15:30:00,3.6840,3.6845,3.6815,3.6820,35
2012-12-17,15:35:00,3.6815,3.6825,3.6810,3.6815,80
2012-12-17,15:40:00,3.6815,3.6840,3.6805,3.6840,114
2012-12-17,15:45:00,3.6835,3.6840,3.6825,3.6840,35
2012-12-17,15:50:00,3.6845,3.6845,3.6825,3.6830,43
2012-12-17,15:55:00,3.6830,3.6845,3.6830,3.6835,22
2012-12-17,16:00:00,3.6835,3.6840,3.6810,3.6825,106
2012-12-17,16:05:00,3.6820,3.6835,3.6790,3.6825,149
2012-12-17,16:10:00,3.6815,3.6850,3.6815,3.6850,105
2012-12-17,16:15:00,3.6845,3.6855,3.6835,3.6840,82
2012-12-17,16:20:00,3.6845,3.6855,3.6835,3.6845,61
2012-12-17,16:25:00,3.6845,3.6860,3.6830,3.6830,65
2012-12-17,16:30:00,3.6840,3.6855,3.6835,3.6835,61
2012-12-17,16:35:00,3.6835,3.6845,3.6830,3.6830,72
2012-12-17,16:40:00,3.6835,3.6840,3.6810,3.6820,42
2012-12-17,16:45:00,3.6815,3.6830,3.6815,3.6820,52
2012-12-17,16:50:00,3.6820,3.6855,3.6820,3.6845,69
2012-12-17,16:55:00,3.6850,3.6860,3.6840,3.6845,44
2012-12-17,17:00:00,3.6850,3.6855,3.6785,3.6790,192
2012-12-17,17:05:00,3.6800,3.6805,3.6785,3.6790,69
2012-12-17,17:10:00,3.6790,3.6795,3.6750,3.6755,219
2012-12-17,17:15:00,3.6750,3.6760,3.6710,3.6710,422
2012-12-17,17:20:00,3.6710,3.6715,3.6690,3.6715,207
2012-12-17,17:25:00,3.6710,3.6710,3.6675,3.6705,182
2012-12-17,17:30:00,3.6705,3.6715,3.6695,3.6695,80
2012-12-17,17:35:00,3.6695,3.6705,3.6665,3.6670,158
2012-12-17,17:40:00,3.6670,3.6690,3.6670,3.6685,45
2012-12-17,17:45:00,3.6685,3.6695,3.6680,3.6685,40
2012-12-17,17:50:00,3.6685,3.6695,3.6680,3.6685,81
2012-12-17,17:55:00,3.6685,3.6690,3.6680,3.6685,20
2012-12-17,18:00:00,3.6685,3.6690,3.6675,3.6690,46
2012-12-17,18:05:00,3.6685,3.6705,3.6685,3.6700,131
2012-12-17,18:10:00,3.6700,3.6710,3.6700,3.6710,20
2012-12-17,18:15:00,3.6715,3.6725,3.6715,3.6715,34
2012-12-17,18:20:00,3.6720,3.6720,3.6710,3.6715,22
2012-12-17,18:25:00,3.6715,3.6715,3.6690,3.6695,81
2012-12-17,18:30:00,3.6690,3.6690,3.6680,3.6680,44
2012-12-17,18:35:00,3.6680,3.6685,3.6670,3.6680,48
2012-12-17,18:40:00,3.6680,3.6685,3.6675,3.6680,60
2012-12-17,18:45:00,3.6680,3.6685,3.6655,3.6660,183
2012-12-17,18:50:00,3.6660,3.6665,3.6655,3.6660,39
2012-12-17,18:55:00,3.6655,3.6665,3.6650,3.6650,60
2012-12-17,19:00:00,3.6650,3.6655,3.6615,3.6620,269
2012-12-17,19:05:00,3.6620,3.6635,3.6605,3.6615,168
2012-12-17,19:10:00,3.6615,3.6620,3.6600,3.6605,95
2012-12-17,19:15:00,3.6600,3.6605,3.6585,3.6600,166
2012-12-17,19:20:00,3.6600,3.6610,3.6585,3.6605,71
2012-12-17,19:25:00,3.6610,3.6625,3.6610,3.6615,156
2012-12-17,19:30:00,3.6620,3.6630,3.6610,3.6615,101
2012-12-17,19:35:00,3.6615,3.6640,3.6615,3.6635,130
2012-12-17,19:40:00,3.6635,3.6645,3.6625,3.6625,135
2012-12-17,19:45:00,3.6630,3.6635,3.6625,3.6630,96
2012-12-17,19:50:00,3.6635,3.6635,3.6625,3.6630,58
2012-12-17,19:55:00,3.6635,3.6645,3.6630,3.6635,88
2012-12-17,20:00:00,3.6635,3.6645,3.6630,3.6640,58
2012-12-17,20:05:00,3.6630,3.6640,3.6630,3.6640,45
2012-12-17,20:10:00,3.6630,3.6630,3.6625,3.6625,65
2012-12-17,20:15:00,3.6625,3.6625,3.6615,3.6625,70
2012-12-17,20:20:00,3.6625,3.6635,3.6625,3.6635,55
2012-12-17,20:25:00,3.6635,3.6640,3.6625,3.6630,116
2012-12-17,20:30:00,3.6630,3.6655,3.6625,3.6625,173
2012-12-17,20:35:00,3.6620,3.6625,3.6545,3.6565,634
2012-12-17,20:40:00,3.6570,3.6575,3.6555,3.6560,93
2012-12-17,20:45:00,3.6560,3.6595,3.6560,3.6585,169
2012-12-17,20:50:00,3.6585,3.6625,3.6585,3.6610,294
2012-12-17,20:55:00,3.6600,3.6600,3.6580,3.6580,57
2012-12-17,21:00:00,3.6590,3.6645,3.6580,3.6635,219
2012-12-17,21:05:00,3.6635,3.6645,3.6630,3.6630,83
2012-12-17,21:10:00,3.6630,3.6635,3.6580,3.6580,411
2012-12-17,21:15:00,3.6580,3.6620,3.6580,3.6605,167
2012-12-17,21:20:00,3.6605,3.6610,3.6590,3.6590,86
2012-12-17,21:25:00,3.6590,3.6590,3.6565,3.6575,297
2012-12-17,21:30:00,3.6575,3.6625,3.6570,3.6605,476
2012-12-17,21:35:00,3.6610,3.6615,3.6595,3.6615,273
2012-12-17,21:40:00,3.6615,3.6635,3.6610,3.6630,157
2012-12-17,21:45:00,3.6625,3.6640,3.6625,3.6625,205
2012-12-17,21:50:00,3.6620,3.6625,3.6590,3.6605,330
2012-12-17,21:55:00,3.6605,3.6615,3.6600,3.6605,81
2012-12-17,22:00:00,3.6610,3.6615,3.6580,3.6585,127
2012-12-17,22:05:00,3.6580,3.6585,3.6570,3.6575,214
2012-12-17,22:10:00,3.6575,3.6575,3.6540,3.6550,492
2012-12-17,22:15:00,3.6550,3.6555,3.6475,3.6480,1186
2012-12-17,22:20:00,3.6480,3.6515,3.6475,3.6490,329
2012-12-17,22:25:00,3.6495,3.6505,3.6490,3.6505,135
2012-12-17,22:30:00,3.6505,3.6555,3.6495,3.6555,348
2012-12-17,22:35:00,3.6555,3.6560,3.6535,3.6535,399
2012-12-17,22:40:00,3.6535,3.6580,3.6525,3.6575,201
2012-12-17,22:45:00,3.6575,3.6590,3.6530,3.6535,302
2012-12-17,22:50:00,3.6540,3.6570,3.6535,3.6570,306
2012-12-17,22:55:00,3.6575,3.6575,3.6550,3.6555,272
2012-12-17,23:00:00,3.6550,3.6610,3.6550,3.6595,672
2012-12-17,23:05:00,3.6590,3.6610,3.6580,3.6610,426
2012-12-17,23:10:00,3.6610,3.6620,3.6605,3.6610,186
2012-12-17,23:15:00,3.6615,3.6615,3.6560,3.6565,271
2012-12-17,23:20:00,3.6565,3.6565,3.6535,3.6550,248
2012-12-17,23:25:00,3.6550,3.6555,3.6535,3.6550,198
2012-12-17,23:30:00,3.6550,3.6585,3.6545,3.6580,211
2012-12-17,23:35:00,3.6580,3.6595,3.6575,3.6580,174
2012-12-17,23:40:00,3.6580,3.6585,3.6550,3.6570,463
2012-12-17,23:45:00,3.6565,3.6570,3.6550,3.6560,177
2012-12-17,23:50:00,3.6560,3.6595,3.6555,3.6590,162
2012-12-17,23:55:00,3.6585,3.6585,3.6565,3.6580,170
2012-12-18,00:00:00,3.6575,3.6605,3.6575,3.6600,236
2012-12-18,00:05:00,3.6600,3.6635,3.6585,3.6630,655
2012-12-18,00:10:00,3.6630,3.6670,3.6630,3.6665,457
2012-12-18,00:15:00,3.6665,3.6690,3.6635,3.6660,619
2012-12-18,00:20:00,3.6660,3.6660,3.6615,3.6630,326
2012-12-18,00:25:00,3.6630,3.6635,3.6620,3.6630,228
2012-12-18,00:30:00,3.6630,3.6685,3.6630,3.6665,221
2012-12-18,00:35:00,3.6665,3.6720,3.6660,3.6710,414
2012-12-18,00:40:00,3.6715,3.6740,3.6700,3.6700,339
2012-12-18,00:45:00,3.6705,3.6735,3.6700,3.6715,193
2012-12-18,00:50:00,3.6720,3.6735,3.6720,3.6725,97
2012-12-18,00:55:00,3.6730,3.6740,3.6725,3.6735,139
2012-12-18,01:00:00,3.6735,3.6745,3.6710,3.6720,176
2012-12-18,01:05:00,3.6720,3.6725,3.6705,3.6715,150
2012-12-18,01:10:00,3.6710,3.6720,3.6705,3.6710,109
2012-12-18,01:15:00,3.6710,3.6720,3.6700,3.6710,112
2012-12-18,01:20:00,3.6710,3.6725,3.6705,3.6715,101
2012-12-18,01:25:00,3.6715,3.6725,3.6710,3.6710,115
2012-12-18,01:30:00,3.6715,3.6745,3.6715,3.6735,163
2012-12-18,01:35:00,3.6740,3.6740,3.6715,3.6725,152
2012-12-18,01:40:00,3.6720,3.6720,3.6685,3.6690,365
2012-12-18,01:45:00,3.6685,3.6700,3.6660,3.6670,204
2012-12-18,01:50:00,3.6675,3.6675,3.6645,3.6665,189
2012-12-18,01:55:00,3.6660,3.6670,3.6645,3.6665,786
2012-12-18,02:00:00,3.6660,3.6690,3.6660,3.6685,154
2012-12-18,02:05:00,3.6685,3.6700,3.6680,3.6695,80
2012-12-18,02:10:00,3.6690,3.6705,3.6690,3.6700,81
2012-12-18,02:15:00,3.6700,3.6705,3.6685,3.6690,68
2012-12-18,02:20:00,3.6690,3.6705,3.6690,3.6705,58
2012-12-18,02:25:00,3.6695,3.6700,3.6685,3.6685,57
2012-12-18,02:30:00,3.6685,3.6700,3.6685,3.6690,69
2012-12-18,02:35:00,3.6690,3.6690,3.6680,3.6690,22
2012-12-18,02:40:00,3.6680,3.6690,3.6675,3.6685,70
2012-12-18,02:45:00,3.6680,3.6685,3.6675,3.6680,26
2012-12-18,02:50:00,3.6675,3.6680,3.6665,3.6665,69
2012-12-18,02:55:00,3.6665,3.6680,3.6660,3.6665,67
2012-12-18,03:00:00,3.6670,3.6690,3.6660,3.6675,41
2012-12-18,03:05:00,3.6680,3.6690,3.6675,3.6690,33
2012-12-18,03:10:00,3.6690,3.6690,3.6675,3.6680,13
2012-12-18,03:15:00,3.6675,3.6680,3.6665,3.6675,35
2012-12-18,03:20:00,3.6665,3.6670,3.6665,3.6670,25
2012-12-18,03:25:00,3.6675,3.6680,3.6665,3.6665,13
2012-12-18,03:30:00,3.6670,3.6690,3.6670,3.6680,66
2012-12-18,03:35:00,3.6690,3.6695,3.6685,3.6695,17
2012-12-18,03:40:00,3.6685,3.6685,3.6680,3.6680,3
2012-12-18,03:45:00,3.6680,3.6685,3.6675,3.6685,14
2012-12-18,03:50:00,3.6680,3.6690,3.6680,3.6690,23
2012-12-18,03:55:00,3.6695,3.6705,3.6695,3.6700,21
2012-12-18,04:00:00,3.6695,3.6705,3.6690,3.6690,31
2012-12-18,04:05:00,3.6700,3.6705,3.6690,3.6705,12
2012-12-18,04:10:00,3.6705,3.6705,3.6695,3.6700,15
2012-12-18,04:15:00,3.6695,3.6700,3.6690,3.6690,13
2012-12-18,04:20:00,3.6690,3.6705,3.6690,3.6705,39
2012-12-18,04:25:00,3.6705,3.6710,3.6700,3.6700,13
2012-12-18,04:30:00,3.6695,3.6700,3.6660,3.6660,16
2012-12-18,04:35:00,3.6695,3.6715,3.6695,3.6715,51
2012-12-18,04:40:00,3.6715,3.6725,3.6705,3.6710,37
2012-12-18,04:45:00,3.6720,3.6720,3.6710,3.6710,7
2012-12-18,04:50:00,3.6710,3.6715,3.6705,3.6715,26
2012-12-18,04:55:00,3.6710,3.6715,3.6705,3.6710,24
2012-12-18,05:00:00,3.6715,3.6725,3.6710,3.6710,47
2012-12-18,05:05:00,3.6705,3.6710,3.6700,3.6705,36
2012-12-18,05:10:00,3.6710,3.6720,3.6710,3.6720,3
2012-12-18,05:15:00,3.6710,3.6720,3.6710,3.6720,25
2012-12-18,05:20:00,3.6725,3.6730,3.6725,3.6725,22
2012-12-18,05:25:00,3.6725,3.6735,3.6725,3.6735,21
2012-12-18,05:30:00,3.6735,3.6735,3.6735,3.6735,1
2012-12-18,05:35:00,3.6735,3.6740,3.6725,3.6725,12
2012-12-18,05:40:00,3.6730,3.6730,3.6730,3.6730,5
2012-12-18,05:45:00,3.6725,3.6735,3.6725,3.6730,12
2012-12-18,05:50:00,3.6730,3.6740,3.6730,3.6740,9
2012-12-18,05:55:00,3.6740,3.6745,3.6735,3.6745,24
2012-12-18,06:00:00,3.6750,3.6765,3.6750,3.6765,56
2012-12-18,06:05:00,3.6760,3.6760,3.6750,3.6750,11
2012-12-18,06:10:00,3.6755,3.6775,3.6750,3.6775,27
2012-12-18,07:00:00,3.6780,3.6790,3.6735,3.6780,118
2012-12-18,07:05:00,3.6780,3.6790,3.6775,3.6775,47
2012-12-18,07:10:00,3.6775,3.6780,3.6770,3.6770,16
2012-12-18,07:15:00,3.6775,3.6780,3.6775,3.6780,14
2012-12-18,07:20:00,3.6775,3.6775,3.6770,3.6775,6
2012-12-18,07:25:00,3.6770,3.6770,3.6755,3.6760,21
2012-12-18,07:30:00,3.6755,3.6760,3.6740,3.6745,71
2012-12-18,07:35:00,3.6740,3.6740,3.6740,3.6740,4
2012-12-18,07:40:00,3.6750,3.6755,3.6750,3.6755,12
2012-12-18,07:45:00,3.6760,3.6760,3.6760,3.6760,1
2012-12-18,07:50:00,3.6755,3.6755,3.6745,3.6745,10
2012-12-18,07:55:00,3.6745,3.6750,3.6745,3.6745,6
2012-12-18,08:00:00,3.6750,3.6750,3.6745,3.6745,9
2012-12-18,08:05:00,3.6745,3.6750,3.6745,3.6745,16
2012-12-18,08:10:00,3.6745,3.6745,3.6740,3.6740,7
2012-12-18,08:15:00,3.6740,3.6740,3.6725,3.6725,35
2012-12-18,08:20:00,3.6730,3.6730,3.6725,3.6730,3
2012-12-18,08:25:00,3.6730,3.6745,3.6730,3.6735,18
2012-12-18,08:30:00,3.6725,3.6730,3.6720,3.6720,40
2012-12-18,08:35:00,3.6720,3.6720,3.6720,3.6720,8
2012-12-18,08:40:00,3.6725,3.6740,3.6725,3.6735,12
2012-12-18,08:45:00,3.6735,3.6750,3.6735,3.6750,12
2012-12-18,08:50:00,3.6750,3.6760,3.6750,3.6755,17
2012-12-18,08:55:00,3.6755,3.6775,3.6755,3.6770,40
2012-12-18,09:00:00,3.6770,3.6785,3.6720,3.6750,200
2012-12-18,09:05:00,3.6755,3.6820,3.6755,3.6820,280
2012-12-18,09:10:00,3.6815,3.6820,3.6775,3.6785,191
2012-12-18,09:15:00,3.6795,3.6810,3.6790,3.6800,83
2012-12-18,09:20:00,3.6800,3.6815,3.6770,3.6780,170
2012-12-18,09:25:00,3.6780,3.6780,3.6750,3.6750,94
2012-12-18,09:30:00,3.6750,3.6770,3.6745,3.6745,110
2012-12-18,09:35:00,3.6740,3.6765,3.6730,3.6765,94
2012-12-18,09:40:00,3.6765,3.6765,3.6750,3.6760,130
2012-12-18,09:45:00,3.6760,3.6795,3.6760,3.6790,165
2012-12-18,09:50:00,3.6785,3.6805,3.6775,3.6805,148
2012-12-18,09:55:00,3.6800,3.6800,3.6780,3.6785,50
2012-12-18,10:00:00,3.6790,3.6810,3.6790,3.6795,60
2012-12-18,10:05:00,3.6800,3.6810,3.6795,3.6800,173
2012-12-18,10:10:00,3.6800,3.6805,3.6785,3.6785,217
2012-12-18,10:15:00,3.6790,3.6790,3.6770,3.6775,129
2012-12-18,10:20:00,3.6780,3.6780,3.6780,3.6780,22
2012-12-18,10:25:00,3.6780,3.6790,3.6780,3.6780,40
2012-12-18,10:30:00,3.6785,3.6795,3.6780,3.6785,128
2012-12-18,10:35:00,3.6790,3.6800,3.6780,3.6785,22
2012-12-18,10:40:00,3.6795,3.6795,3.6755,3.6760,97
2012-12-18,10:45:00,3.6770,3.6775,3.6765,3.6770,50
2012-12-18,10:50:00,3.6770,3.6785,3.6765,3.6780,60
2012-12-18,10:55:00,3.6785,3.6785,3.6775,3.6775,24
2012-12-18,11:00:00,3.6780,3.6800,3.6775,3.6795,92
2012-12-18,11:05:00,3.6795,3.6800,3.6790,3.6795,38
2012-12-18,11:10:00,3.6800,3.6800,3.6790,3.6790,76
2012-12-18,11:15:00,3.6795,3.6810,3.6785,3.6805,106
2012-12-18,11:20:00,3.6805,3.6825,3.6800,3.6815,289
2012-12-18,11:25:00,3.6820,3.6825,3.6805,3.6815,75
2012-12-18,11:30:00,3.6810,3.6815,3.6805,3.6810,32
2012-12-18,11:35:00,3.6800,3.6820,3.6795,3.6815,95
2012-12-18,11:40:00,3.6815,3.6835,3.6815,3.6825,61
2012-12-18,11:45:00,3.6825,3.6825,3.6805,3.6805,23
2012-12-18,11:50:00,3.6810,3.6815,3.6810,3.6810,14
2012-12-18,11:55:00,3.6810,3.6840,3.6810,3.6835,132
2012-12-18,12:00:00,3.6835,3.6840,3.6825,3.6830,38
2012-12-18,12:05:00,3.6835,3.6840,3.6825,3.6840,35
2012-12-18,12:10:00,3.6835,3.6835,3.6830,3.6835,17
2012-12-18,12:15:00,3.6835,3.6840,3.6830,3.6835,32
2012-12-18,12:20:00,3.6835,3.6840,3.6830,3.6835,43
2012-12-18,12:25:00,3.6830,3.6840,3.6830,3.6835,19
2012-12-18,12:30:00,3.6840,3.6865,3.6830,3.6835,228
2012-12-18,12:35:00,3.6835,3.6835,3.6830,3.6835,30
2012-12-18,12:40:00,3.6830,3.6835,3.6830,3.6830,10
2012-12-18,12:45:00,3.6830,3.6830,3.6830,3.6830,27
2012-12-18,12:50:00,3.6830,3.6835,3.6830,3.6830,21
2012-12-18,12:55:00,3.6830,3.6830,3.6825,3.6830,10
2012-12-18,13:00:00,3.6835,3.6855,3.6835,3.6845,95
2012-12-18,13:05:00,3.6845,3.6845,3.6835,3.6840,45
2012-12-18,13:10:00,3.6830,3.6840,3.6830,3.6835,62
2012-12-18,13:15:00,3.6835,3.6840,3.6835,3.6835,9
2012-12-18,13:20:00,3.6840,3.6845,3.6830,3.6845,54
2012-12-18,13:25:00,3.6840,3.6845,3.6835,3.6835,42
2012-12-18,13:30:00,3.6845,3.6850,3.6820,3.6830,413
2012-12-18,13:35:00,3.6830,3.6835,3.6820,3.6820,84
2012-12-18,13:40:00,3.6825,3.6825,3.6790,3.6790,165
2012-12-18,13:45:00,3.6795,3.6795,3.6770,3.6770,179
2012-12-18,13:50:00,3.6770,3.6775,3.6745,3.6755,242
2012-12-18,13:55:00,3.6755,3.6755,3.6725,3.6730,203
2012-12-18,14:00:00,3.6725,3.6730,3.6705,3.6730,283
2012-12-18,14:05:00,3.6730,3.6735,3.6720,3.6720,24
2012-12-18,14:10:00,3.6725,3.6735,3.6725,3.6730,55
2012-12-18,14:15:00,3.6725,3.6735,3.6725,3.6730,86
2012-12-18,14:20:00,3.6735,3.6735,3.6725,3.6735,31
2012-12-18,14:25:00,3.6735,3.6760,3.6730,3.6730,89
2012-12-18,14:30:00,3.6725,3.6735,3.6720,3.6730,45
2012-12-18,14:35:00,3.6730,3.6730,3.6720,3.6725,33
2012-12-18,14:40:00,3.6720,3.6735,3.6720,3.6725,81
2012-12-18,14:45:00,3.6725,3.6740,3.6715,3.6735,69
2012-12-18,14:50:00,3.6735,3.6750,3.6725,3.6750,51
2012-12-18,14:55:00,3.6745,3.6760,3.6730,3.6760,82
2012-12-18,15:00:00,3.6755,3.6765,3.6735,3.6740,86
2012-12-18,15:05:00,3.6735,3.6745,3.6735,3.6740,31
2012-12-18,15:10:00,3.6740,3.6740,3.6730,3.6730,30
2012-12-18,15:15:00,3.6730,3.6735,3.6725,3.6735,26
2012-12-18,15:20:00,3.6735,3.6740,3.6730,3.6735,54
2012-12-18,15:25:00,3.6740,3.6740,3.6725,3.6725,11
2012-12-18,15:30:00,3.6730,3.6730,3.6725,3.6725,25
2012-12-18,15:35:00,3.6725,3.6725,3.6715,3.6715,22
2012-12-18,15:40:00,3.6710,3.6715,3.6705,3.6710,82
2012-12-18,15:45:00,3.6715,3.6720,3.6710,3.6720,13
2012-12-18,15:50:00,3.6720,3.6730,3.6715,3.6720,48
2012-12-18,15:55:00,3.6725,3.6740,3.6720,3.6740,53
2012-12-18,16:00:00,3.6735,3.6735,3.6710,3.6710,90
2012-12-18,16:05:00,3.6710,3.6745,3.6710,3.6740,92
2012-12-18,16:10:00,3.6735,3.6750,3.6720,3.6725,71
2012-12-18,16:15:00,3.6725,3.6730,3.6715,3.6715,56
2012-12-18,16:20:00,3.6720,3.6725,3.6715,3.6720,39
2012-12-18,16:25:00,3.6720,3.6735,3.6720,3.6735,84
2012-12-18,16:30:00,3.6730,3.6765,3.6725,3.6765,165
2012-12-18,16:35:00,3.6765,3.6775,3.6760,3.6765,76
2012-12-18,16:40:00,3.6765,3.6765,3.6750,3.6750,90
2012-12-18,16:45:00,3.6750,3.6755,3.6750,3.6755,135
2012-12-18,16:50:00,3.6750,3.6755,3.6740,3.6745,131
2012-12-18,16:55:00,3.6740,3.6745,3.6725,3.6735,67
2012-12-18,17:00:00,3.6735,3.6740,3.6730,3.6730,48
2012-12-18,17:05:00,3.6730,3.6735,3.6730,3.6730,21
2012-12-18,17:10:00,3.6730,3.6735,3.6725,3.6735,45
2012-12-18,17:15:00,3.6730,3.6745,3.6730,3.6745,35
2012-12-18,17:20:00,3.6750,3.6750,3.6730,3.6735,48
2012-12-18,17:25:00,3.6735,3.6735,3.6715,3.6715,54
2012-12-18,17:30:00,3.6715,3.6720,3.6710,3.6715,102
2012-12-18,17:35:00,3.6710,3.6710,3.6690,3.6695,193
2012-12-18,17:40:00,3.6700,3.6700,3.6645,3.6650,497
2012-12-18,17:45:00,3.6650,3.6650,3.6625,3.6645,304
2012-12-18,17:50:00,3.6640,3.6640,3.6630,3.6640,115
2012-12-18,17:55:00,3.6640,3.6645,3.6630,3.6640,97
2012-12-18,18:00:00,3.6645,3.6645,3.6635,3.6640,84
2012-12-18,18:05:00,3.6645,3.6650,3.6635,3.6645,79
2012-12-18,18:10:00,3.6645,3.6645,3.6640,3.6640,44
2012-12-18,18:15:00,3.6640,3.6645,3.6630,3.6635,89
2012-12-18,18:20:00,3.6635,3.6640,3.6630,3.6635,64
2012-12-18,18:25:00,3.6635,3.6635,3.6600,3.6605,120
2012-12-18,18:30:00,3.6600,3.6605,3.6580,3.6595,315
2012-12-18,18:35:00,3.6595,3.6600,3.6585,3.6590,77
2012-12-18,18:40:00,3.6595,3.6595,3.6575,3.6580,107
2012-12-18,18:45:00,3.6575,3.6585,3.6570,3.6580,175
2012-12-18,18:50:00,3.6580,3.6585,3.6570,3.6570,97
2012-12-18,18:55:00,3.6570,3.6575,3.6560,3.6565,83
2012-12-18,19:00:00,3.6565,3.6570,3.6550,3.6550,103
2012-12-18,19:05:00,3.6550,3.6555,3.6545,3.6545,56
2012-12-18,19:10:00,3.6545,3.6560,3.6540,3.6545,106
2012-12-18,19:15:00,3.6550,3.6555,3.6540,3.6545,112
2012-12-18,19:20:00,3.6550,3.6555,3.6540,3.6540,97
2012-12-18,19:25:00,3.6540,3.6560,3.6540,3.6560,111
2012-12-18,19:30:00,3.6555,3.6580,3.6555,3.6580,102
2012-12-18,19:35:00,3.6580,3.6580,3.6570,3.6575,77
2012-12-18,19:40:00,3.6580,3.6590,3.6565,3.6590,190
2012-12-18,19:45:00,3.6590,3.6600,3.6590,3.6595,67
2012-12-18,19:50:00,3.6595,3.6605,3.6595,3.6600,122
2012-12-18,19:55:00,3.6605,3.6630,3.6600,3.6600,130
2012-12-18,20:00:00,3.6600,3.6610,3.6590,3.6610,65
2012-12-18,20:05:00,3.6610,3.6615,3.6595,3.6605,93
2012-12-18,20:10:00,3.6605,3.6630,3.6605,3.6630,175
2012-12-18,20:15:00,3.6625,3.6625,3.6600,3.6625,193
2012-12-18,20:20:00,3.6625,3.6630,3.6615,3.6615,77
2012-12-18,20:25:00,3.6615,3.6620,3.6600,3.6620,70
2012-12-18,20:30:00,3.6610,3.6625,3.6600,3.6620,255
2012-12-18,20:35:00,3.6620,3.6625,3.6595,3.6605,285
2012-12-18,20:40:00,3.6605,3.6605,3.6585,3.6595,81
2012-12-18,20:45:00,3.6590,3.6590,3.6585,3.6585,24
2012-12-18,20:50:00,3.6585,3.6590,3.6575,3.6575,54
2012-12-18,20:55:00,3.6580,3.6590,3.6575,3.6585,54
2012-12-18,21:00:00,3.6585,3.6610,3.6575,3.6590,187
2012-12-18,21:05:00,3.6590,3.6595,3.6565,3.6575,284
2012-12-18,21:10:00,3.6570,3.6575,3.6540,3.6560,331
2012-12-18,21:15:00,3.6560,3.6615,3.6560,3.6615,203
2012-12-18,21:20:00,3.6615,3.6615,3.6570,3.6590,169
2012-12-18,21:25:00,3.6590,3.6605,3.6560,3.6585,230
2012-12-18,21:30:00,3.6575,3.6600,3.6570,3.6600,157
2012-12-18,21:35:00,3.6600,3.6605,3.6590,3.6590,115
2012-12-18,21:40:00,3.6590,3.6625,3.6590,3.6620,115
2012-12-18,21:45:00,3.6620,3.6645,3.6610,3.6615,462
2012-12-18,21:50:00,3.6610,3.6615,3.6600,3.6600,88
2012-12-18,21:55:00,3.6595,3.6595,3.6560,3.6570,193
2012-12-18,22:00:00,3.6565,3.6605,3.6555,3.6590,240
2012-12-18,22:05:00,3.6590,3.6590,3.6565,3.6565,89
2012-12-18,22:10:00,3.6565,3.6600,3.6565,3.6600,65
2012-12-18,22:15:00,3.6600,3.6605,3.6580,3.6585,80
2012-12-18,22:20:00,3.6590,3.6595,3.6560,3.6565,229
2012-12-18,22:25:00,3.6565,3.6570,3.6545,3.6560,159
2012-12-18,22:30:00,3.6560,3.6565,3.6540,3.6560,246
2012-12-18,22:35:00,3.6560,3.6580,3.6560,3.6575,182
2012-12-18,22:40:00,3.6575,3.6585,3.6550,3.6550,157
2012-12-18,22:45:00,3.6550,3.6575,3.6550,3.6575,114
2012-12-18,22:50:00,3.6565,3.6585,3.6560,3.6575,245
2012-12-18,22:55:00,3.6575,3.6580,3.6550,3.6555,111
2012-12-18,23:00:00,3.6550,3.6560,3.6525,3.6535,460
2012-12-18,23:05:00,3.6530,3.6535,3.6490,3.6505,634
2012-12-18,23:10:00,3.6505,3.6565,3.6490,3.6565,697
2012-12-18,23:15:00,3.6565,3.6575,3.6535,3.6555,358
2012-12-18,23:20:00,3.6550,3.6600,3.6550,3.6595,384
2012-12-18,23:25:00,3.6600,3.6610,3.6575,3.6585,214
2012-12-18,23:30:00,3.6590,3.6610,3.6590,3.6600,188
2012-12-18,23:35:00,3.6605,3.6605,3.6580,3.6605,162
2012-12-18,23:40:00,3.6610,3.6630,3.6610,3.6620,248
2012-12-18,23:45:00,3.6620,3.6665,3.6615,3.6665,474
2012-12-18,23:50:00,3.6665,3.6670,3.6650,3.6655,483
2012-12-18,23:55:00,3.6660,3.6670,3.6645,3.6660,188
2012-12-19,00:00:00,3.6660,3.6700,3.6655,3.6685,610
2012-12-19,00:05:00,3.6680,3.6710,3.6680,3.6690,452
2012-12-19,00:10:00,3.6690,3.6700,3.6675,3.6700,179
2012-12-19,00:15:00,3.6705,3.6720,3.6700,3.6710,267
2012-12-19,00:20:00,3.6715,3.6725,3.6670,3.6675,536
2012-12-19,00:25:00,3.6675,3.6675,3.6645,3.6645,334
2012-12-19,00:30:00,3.6645,3.6645,3.6620,3.6630,219
2012-12-19,00:35:00,3.6630,3.6665,3.6625,3.6655,213
2012-12-19,00:40:00,3.6655,3.6655,3.6565,3.6575,722
2012-12-19,00:45:00,3.6575,3.6600,3.6570,3.6600,281
2012-12-19,00:50:00,3.6595,3.6595,3.6530,3.6550,360
2012-12-19,00:55:00,3.6550,3.6560,3.6530,3.6540,249
2012-12-19,01:00:00,3.6540,3.6560,3.6530,3.6560,258
2012-12-19,01:05:00,3.6560,3.6570,3.6550,3.6550,92
2012-12-19,01:10:00,3.6550,3.6555,3.6545,3.6545,191
2012-12-19,01:15:00,3.6545,3.6550,3.6530,3.6535,106
2012-12-19,01:20:00,3.6540,3.6555,3.6540,3.6550,155
2012-12-19,01:25:00,3.6550,3.6550,3.6540,3.6550,47
2012-12-19,01:30:00,3.6550,3.6565,3.6545,3.6550,91
2012-12-19,01:35:00,3.6550,3.6570,3.6550,3.6565,149
2012-12-19,01:40:00,3.6565,3.6575,3.6560,3.6565,208
2012-12-19,01:45:00,3.6565,3.6570,3.6560,3.6570,121
2012-12-19,01:50:00,3.6575,3.6580,3.6540,3.6540,205
2012-12-19,01:55:00,3.6545,3.6550,3.6515,3.6545,487
2012-12-19,02:00:00,3.6540,3.6555,3.6535,3.6550,308
2012-12-19,02:05:00,3.6550,3.6550,3.6530,3.6535,68
2012-12-19,02:10:00,3.6540,3.6555,3.6530,3.6535,105
2012-12-19,02:15:00,3.6535,3.6540,3.6520,3.6520,138
2012-12-19,02:20:00,3.6520,3.6525,3.6515,3.6525,72
2012-12-19,02:25:00,3.6520,3.6530,3.6520,3.6520,110
2012-12-19,02:30:00,3.6520,3.6520,3.6490,3.6510,433
2012-12-19,02:35:00,3.6510,3.6520,3.6500,3.6505,203
2012-12-19,02:40:00,3.6505,3.6510,3.6480,3.6495,461
2012-12-19,02:45:00,3.6490,3.6500,3.6485,3.6495,91
2012-12-19,02:50:00,3.6490,3.6505,3.6490,3.6505,94
2012-12-19,02:55:00,3.6500,3.6510,3.6500,3.6510,38
2012-12-19,03:00:00,3.6510,3.6515,3.6460,3.6465,282
2012-12-19,03:05:00,3.6460,3.6505,3.6455,3.6505,231
2012-12-19,03:10:00,3.6500,3.6510,3.6500,3.6510,22
2012-12-19,03:15:00,3.6505,3.6510,3.6500,3.6505,20
2012-12-19,03:20:00,3.6505,3.6505,3.6495,3.6500,52
2012-12-19,03:25:00,3.6500,3.6500,3.6495,3.6500,72
2012-12-19,03:30:00,3.6490,3.6505,3.6485,3.6495,121
2012-12-19,03:35:00,3.6490,3.6505,3.6490,3.6505,30
2012-12-19,03:40:00,3.6495,3.6500,3.6490,3.6495,22
2012-12-19,03:45:00,3.6500,3.6500,3.6480,3.6485,29
2012-12-19,03:50:00,3.6485,3.6485,3.6455,3.6475,213
2012-12-19,03:55:00,3.6475,3.6480,3.6465,3.6470,127
2012-12-19,04:00:00,3.6475,3.6480,3.6465,3.6470,81
2012-12-19,04:05:00,3.6465,3.6475,3.6425,3.6435,275
2012-12-19,04:10:00,3.6430,3.6445,3.6400,3.6405,500
2012-12-19,04:15:00,3.6405,3.6420,3.6400,3.6420,106
2012-12-19,04:20:00,3.6415,3.6440,3.6410,3.6425,86
2012-12-19,04:25:00,3.6425,3.6445,3.6425,3.6440,71
2012-12-19,04:30:00,3.6435,3.6535,3.6430,3.6430,38
2012-12-19,04:35:00,3.6435,3.6450,3.6430,3.6445,24
2012-12-19,04:40:00,3.6445,3.6445,3.6420,3.6430,82
2012-12-19,04:45:00,3.6435,3.6450,3.6430,3.6445,11
2012-12-19,04:50:00,3.6450,3.6455,3.6445,3.6450,29
2012-12-19,04:55:00,3.6450,3.6470,3.6440,3.6450,135
2012-12-19,05:00:00,3.6450,3.6470,3.6440,3.6460,47
2012-12-19,05:05:00,3.6465,3.6470,3.6460,3.6460,21
2012-12-19,05:10:00,3.6455,3.6460,3.6450,3.6455,13
2012-12-19,05:15:00,3.6455,3.6460,3.6450,3.6460,5
2012-12-19,05:20:00,3.6455,3.6465,3.6455,3.6465,8
2012-12-19,05:25:00,3.6460,3.6465,3.6460,3.6465,4
2012-12-19,05:30:00,3.6465,3.6470,3.6455,3.6470,22
2012-12-19,05:35:00,3.6470,3.6475,3.6460,3.6460,17
2012-12-19,05:40:00,3.6460,3.6460,3.6455,3.6460,17
2012-12-19,05:45:00,3.6465,3.6470,3.6460,3.6470,23
2012-12-19,05:50:00,3.6470,3.6475,3.6460,3.6475,8
2012-12-19,05:55:00,3.6470,3.6470,3.6460,3.6460,8
2012-12-19,06:00:00,3.6475,3.6475,3.6465,3.6465,12
2012-12-19,06:05:00,3.6465,3.6490,3.6460,3.6485,32
2012-12-19,06:10:00,3.6495,3.6520,3.6490,3.6520,143
2012-12-19,07:00:00,3.6520,3.6520,3.6460,3.6505,190
2012-12-19,07:05:00,3.6505,3.6505,3.6495,3.6505,28
2012-12-19,07:10:00,3.6500,3.6510,3.6495,3.6510,23
2012-12-19,07:15:00,3.6510,3.6510,3.6505,3.6505,6
2012-12-19,07:20:00,3.6510,3.6520,3.6510,3.6510,7
2012-12-19,07:25:00,3.6510,3.6525,3.6510,3.6525,38
2012-12-19,07:30:00,3.6515,3.6530,3.6515,3.6525,29
2012-12-19,07:35:00,3.6535,3.6550,3.6525,3.6535,43
2012-12-19,07:40:00,3.6540,3.6545,3.6525,3.6525,31
2012-12-19,07:45:00,3.6530,3.6535,3.6515,3.6515,21
2012-12-19,07:50:00,3.6520,3.6540,3.6520,3.6530,10
2012-12-19,07:55:00,3.6535,3.6555,3.6535,3.6550,39
2012-12-19,08:00:00,3.6550,3.6550,3.6530,3.6540,24
2012-12-19,08:05:00,3.6540,3.6550,3.6535,3.6545,34
2012-12-19,08:10:00,3.6545,3.6545,3.6535,3.6545,24
2012-12-19,08:15:00,3.6550,3.6555,3.6545,3.6545,21
2012-12-19,08:20:00,3.6545,3.6560,3.6545,3.6555,30
2012-12-19,08:25:00,3.6560,3.6565,3.6560,3.6565,17
2012-12-19,08:30:00,3.6560,3.6565,3.6555,3.6560,53
2012-12-19,08:35:00,3.6565,3.6570,3.6560,3.6565,17
2012-12-19,08:40:00,3.6560,3.6565,3.6560,3.6560,33
2012-12-19,08:45:00,3.6565,3.6565,3.6560,3.6565,43
2012-12-19,08:50:00,3.6565,3.6565,3.6555,3.6565,36
2012-12-19,08:55:00,3.6560,3.6600,3.6560,3.6600,299
2012-12-19,09:00:00,3.6600,3.6610,3.6570,3.6570,508
2012-12-19,09:05:00,3.6570,3.6585,3.6560,3.6565,130
2012-12-19,09:10:00,3.6570,3.6595,3.6560,3.6580,102
2012-12-19,09:15:00,3.6575,3.6605,3.6570,3.6605,153
2012-12-19,09:20:00,3.6605,3.6615,3.6600,3.6600,187
2012-12-19,09:25:00,3.6605,3.6615,3.6585,3.6590,144
2012-12-19,09:30:00,3.6595,3.6595,3.6570,3.6570,152
2012-12-19,09:35:00,3.6570,3.6575,3.6550,3.6560,63
2012-12-19,09:40:00,3.6560,3.6565,3.6545,3.6555,51
2012-12-19,09:45:00,3.6550,3.6555,3.6515,3.6535,242
2012-12-19,09:50:00,3.6535,3.6555,3.6535,3.6550,27
2012-12-19,09:55:00,3.6550,3.6555,3.6510,3.6520,67
2012-12-19,10:00:00,3.6525,3.6535,3.6490,3.6535,162
2012-12-19,10:05:00,3.6530,3.6555,3.6530,3.6555,67
2012-12-19,10:10:00,3.6550,3.6580,3.6550,3.6570,97
2012-12-19,10:15:00,3.6570,3.6580,3.6560,3.6560,43
2012-12-19,10:20:00,3.6560,3.6580,3.6560,3.6575,30
2012-12-19,10:25:00,3.6570,3.6570,3.6555,3.6565,26
2012-12-19,10:30:00,3.6560,3.6570,3.6545,3.6550,91
2012-12-19,10:35:00,3.6550,3.6570,3.6540,3.6555,165
2012-12-19,10:40:00,3.6555,3.6560,3.6545,3.6555,51
2012-12-19,10:45:00,3.6560,3.6560,3.6540,3.6540,48
2012-12-19,10:50:00,3.6540,3.6555,3.6535,3.6550,96
2012-12-19,10:55:00,3.6545,3.6570,3.6540,3.6555,106
2012-12-19,11:00:00,3.6560,3.6560,3.6545,3.6545,39
2012-12-19,11:05:00,3.6550,3.6565,3.6550,3.6555,38
2012-12-19,11:10:00,3.6555,3.6565,3.6550,3.6550,46
2012-12-19,11:15:00,3.6550,3.6550,3.6510,3.6515,87
2012-12-19,11:20:00,3.6515,3.6545,3.6515,3.6535,60
2012-12-19,11:25:00,3.6535,3.6540,3.6525,3.6540,40
2012-12-19,11:30:00,3.6535,3.6535,3.6515,3.6515,50
2012-12-19,11:35:00,3.6515,3.6515,3.6505,3.6510,34
2012-12-19,11:40:00,3.6515,3.6520,3.6505,3.6510,24
2012-12-19,11:45:00,3.6515,3.6520,3.6500,3.6500,21
2012-12-19,11:50:00,3.6505,3.6515,3.6500,3.6515,20
2012-12-19,11:55:00,3.6520,3.6520,3.6500,3.6505,41
2012-12-19,12:00:00,3.6515,3.6515,3.6510,3.6510,21
2012-12-19,12:05:00,3.6520,3.6520,3.6510,3.6520,29
2012-12-19,12:10:00,3.6515,3.6525,3.6510,3.6525,15
2012-12-19,12:15:00,3.6525,3.6525,3.6510,3.6520,31
2012-12-19,12:20:00,3.6520,3.6525,3.6515,3.6520,57
2012-12-19,12:25:00,3.6525,3.6535,3.6525,3.6525,30
2012-12-19,12:30:00,3.6520,3.6545,3.6520,3.6535,96
2012-12-19,12:35:00,3.6535,3.6550,3.6535,3.6545,23
2012-12-19,12:40:00,3.6545,3.6545,3.6540,3.6540,14
2012-12-19,12:45:00,3.6550,3.6550,3.6545,3.6550,24
2012-12-19,12:50:00,3.6545,3.6545,3.6540,3.6540,5
2012-12-19,12:55:00,3.6550,3.6550,3.6540,3.6545,19
2012-12-19,13:00:00,3.6550,3.6550,3.6540,3.6550,25
2012-12-19,13:05:00,3.6540,3.6540,3.6540,3.6540,7
2012-12-19,13:10:00,3.6545,3.6550,3.6545,3.6550,5
2012-12-19,13:15:00,3.6545,3.6545,3.6540,3.6540,57
2012-12-19,13:20:00,3.6540,3.6550,3.6525,3.6540,81
2012-12-19,13:25:00,3.6550,3.6550,3.6535,3.6540,39
2012-12-19,13:30:00,3.6545,3.6560,3.6540,3.6555,110
2012-12-19,13:35:00,3.6545,3.6550,3.6540,3.6550,87
2012-12-19,13:40:00,3.6550,3.6560,3.6545,3.6555,116
2012-12-19,13:45:00,3.6545,3.6560,3.6545,3.6550,48
2012-12-19,13:50:00,3.6545,3.6560,3.6545,3.6555,41
2012-12-19,13:55:00,3.6560,3.6560,3.6550,3.6550,25
2012-12-19,14:00:00,3.6555,3.6560,3.6550,3.6550,34
2012-12-19,14:05:00,3.6545,3.6570,3.6545,3.6565,58
2012-12-19,14:10:00,3.6565,3.6565,3.6560,3.6560,26
2012-12-19,14:15:00,3.6560,3.6575,3.6555,3.6570,58
2012-12-19,14:20:00,3.6570,3.6575,3.6560,3.6560,37
2012-12-19,14:25:00,3.6565,3.6570,3.6555,3.6560,117
2012-12-19,14:30:00,3.6560,3.6570,3.6560,3.6565,65
2012-12-19,14:35:00,3.6570,3.6570,3.6555,3.6565,123
2012-12-19,14:40:00,3.6565,3.6575,3.6560,3.6565,70
2012-12-19,14:45:00,3.6565,3.6565,3.6555,3.6560,133
2012-12-19,14:50:00,3.6560,3.6575,3.6555,3.6575,142
2012-12-19,14:55:00,3.6570,3.6580,3.6555,3.6570,205
2012-12-19,15:00:00,3.6565,3.6585,3.6565,3.6570,194
2012-12-19,15:05:00,3.6575,3.6585,3.6575,3.6585,118
2012-12-19,15:10:00,3.6585,3.6590,3.6580,3.6585,126
2012-12-19,15:15:00,3.6590,3.6590,3.6580,3.6585,54
2012-12-19,15:20:00,3.6575,3.6580,3.6565,3.6570,56
2012-12-19,15:25:00,3.6565,3.6575,3.6565,3.6565,46
2012-12-19,15:30:00,3.6565,3.6570,3.6550,3.6555,85
2012-12-19,15:35:00,3.6555,3.6565,3.6555,3.6565,41
2012-12-19,15:40:00,3.6565,3.6570,3.6565,3.6570,34
2012-12-19,15:45:00,3.6565,3.6575,3.6560,3.6575,55
2012-12-19,15:50:00,3.6575,3.6575,3.6570,3.6570,14
2012-12-19,15:55:00,3.6570,3.6575,3.6565,3.6565,28
2012-12-19,16:00:00,3.6565,3.6575,3.6550,3.6550,119
2012-12-19,16:05:00,3.6550,3.6550,3.6525,3.6530,131
2012-12-19,16:10:00,3.6530,3.6555,3.6530,3.6535,86
2012-12-19,16:15:00,3.6535,3.6550,3.6535,3.6545,76
2012-12-19,16:20:00,3.6550,3.6560,3.6550,3.6550,71
2012-12-19,16:25:00,3.6550,3.6550,3.6535,3.6540,123
2012-12-19,16:30:00,3.6535,3.6545,3.6530,3.6540,91
2012-12-19,16:35:00,3.6540,3.6560,3.6535,3.6545,96
2012-12-19,16:40:00,3.6545,3.6575,3.6545,3.6575,142
2012-12-19,16:45:00,3.6575,3.6580,3.6540,3.6565,293
2012-12-19,16:50:00,3.6565,3.6575,3.6555,3.6575,67
2012-12-19,16:55:00,3.6570,3.6580,3.6570,3.6575,76
2012-12-19,17:00:00,3.6570,3.6580,3.6565,3.6570,192
2012-12-19,17:05:00,3.6565,3.6565,3.6525,3.6535,294
2012-12-19,17:10:00,3.6530,3.6530,3.6475,3.6475,394
2012-12-19,17:15:00,3.6480,3.6485,3.6450,3.6455,302
2012-12-19,17:20:00,3.6455,3.6455,3.6410,3.6430,447
2012-12-19,17:25:00,3.6425,3.6455,3.6425,3.6450,230
2012-12-19,17:30:00,3.6445,3.6460,3.6445,3.6455,116
2012-12-19,17:35:00,3.6450,3.6460,3.6450,3.6455,88
2012-12-19,17:40:00,3.6455,3.6465,3.6450,3.6465,107
2012-12-19,17:45:00,3.6465,3.6485,3.6465,3.6475,105
2012-12-19,17:50:00,3.6475,3.6480,3.6465,3.6465,78
2012-12-19,17:55:00,3.6460,3.6470,3.6450,3.6470,85
2012-12-19,18:00:00,3.6470,3.6510,3.6465,3.6505,92
2012-12-19,18:05:00,3.6505,3.6530,3.6505,3.6515,218
2012-12-19,18:10:00,3.6520,3.6540,3.6520,3.6540,116
2012-12-19,18:15:00,3.6540,3.6550,3.6530,3.6530,96
2012-12-19,18:20:00,3.6530,3.6555,3.6530,3.6545,95
2012-12-19,18:25:00,3.6545,3.6545,3.6515,3.6515,60
2012-12-19,18:30:00,3.6510,3.6520,3.6510,3.6520,38
2012-12-19,18:35:00,3.6510,3.6510,3.6485,3.6510,91
2012-12-19,18:40:00,3.6510,3.6530,3.6500,3.6510,60
2012-12-19,18:45:00,3.6510,3.6510,3.6490,3.6495,65
2012-12-19,18:50:00,3.6495,3.6505,3.6490,3.6495,79
2012-12-19,18:55:00,3.6500,3.6510,3.6480,3.6480,75
2012-12-19,19:00:00,3.6480,3.6500,3.6480,3.6500,46
2012-12-19,19:05:00,3.6495,3.6500,3.6490,3.6490,33
2012-12-19,19:10:00,3.6490,3.6530,3.6490,3.6510,373
2012-12-19,19:15:00,3.6505,3.6505,3.6495,3.6495,14
2012-12-19,19:20:00,3.6495,3.6505,3.6495,3.6505,44
2012-12-19,19:25:00,3.6505,3.6520,3.6505,3.6515,89
2012-12-19,19:30:00,3.6515,3.6520,3.6490,3.6490,226
2012-12-19,19:35:00,3.6490,3.6495,3.6480,3.6485,182
2012-12-19,19:40:00,3.6485,3.6495,3.6475,3.6485,126
2012-12-19,19:45:00,3.6485,3.6490,3.6480,3.6485,52
2012-12-19,19:50:00,3.6480,3.6490,3.6480,3.6480,42
2012-12-19,19:55:00,3.6485,3.6485,3.6420,3.6420,276
2012-12-19,20:00:00,3.6425,3.6430,3.6375,3.6400,548
2012-12-19,20:05:00,3.6400,3.6455,3.6400,3.6450,173
2012-12-19,20:10:00,3.6445,3.6455,3.6420,3.6440,189
2012-12-19,20:15:00,3.6435,3.6450,3.6435,3.6450,94
2012-12-19,20:20:00,3.6445,3.6455,3.6425,3.6425,124
2012-12-19,20:25:00,3.6420,3.6440,3.6410,3.6415,135
2012-12-19,20:30:00,3.6415,3.6420,3.6390,3.6395,276
2012-12-19,20:35:00,3.6390,3.6425,3.6380,3.6400,303
2012-12-19,20:40:00,3.6410,3.6410,3.6385,3.6390,131
2012-12-19,20:45:00,3.6390,3.6415,3.6385,3.6400,190
2012-12-19,20:50:00,3.6395,3.6395,3.6370,3.6390,266
2012-12-19,20:55:00,3.6395,3.6415,3.6390,3.6400,172
2012-12-19,21:00:00,3.6400,3.6425,3.6400,3.6420,120
2012-12-19,21:05:00,3.6415,3.6420,3.6380,3.6380,230
2012-12-19,21:10:00,3.6380,3.6395,3.6335,3.6335,796
2012-12-19,21:15:00,3.6335,3.6350,3.6305,3.6335,657
2012-12-19,21:20:00,3.6340,3.6380,3.6330,3.6355,328
2012-12-19,21:25:00,3.6355,3.6370,3.6350,3.6360,138
2012-12-19,21:30:00,3.6355,3.6355,3.6310,3.6325,465
2012-12-19,21:35:00,3.6330,3.6330,3.6305,3.6320,295
2012-12-19,21:40:00,3.6325,3.6335,3.6310,3.6315,314
2012-12-19,21:45:00,3.6315,3.6320,3.6265,3.6275,1108
2012-12-19,21:50:00,3.6275,3.6290,3.6270,3.6275,308
2012-12-19,21:55:00,3.6270,3.6270,3.6210,3.6225,1069
2012-12-19,22:00:00,3.6220,3.6230,3.6210,3.6220,328
2012-12-19,22:05:00,3.6215,3.6240,3.6215,3.6235,562
2012-12-19,22:10:00,3.6235,3.6255,3.6190,3.6195,663
2012-12-19,22:15:00,3.6195,3.6195,3.6105,3.6105,1028
2012-12-19,22:20:00,3.6105,3.6135,3.6095,3.6130,890
2012-12-19,22:25:00,3.6135,3.6140,3.6085,3.6100,421
2012-12-19,22:30:00,3.6105,3.6140,3.6085,3.6135,619
2012-12-19,22:35:00,3.6135,3.6200,3.6135,3.6195,513
2012-12-19,22:40:00,3.6190,3.6190,3.6130,3.6155,370
2012-12-19,22:45:00,3.6160,3.6160,3.6130,3.6135,280
2012-12-19,22:50:00,3.6135,3.6155,3.6130,3.6145,213
2012-12-19,22:55:00,3.6140,3.6145,3.6100,3.6100,204
2012-12-19,23:00:00,3.6100,3.6100,3.6030,3.6050,818
2012-12-19,23:05:00,3.6050,3.6085,3.6045,3.6080,352
2012-12-19,23:10:00,3.6085,3.6105,3.6060,3.6100,523
2012-12-19,23:15:00,3.6100,3.6105,3.6080,3.6095,491
2012-12-19,23:20:00,3.6095,3.6120,3.6085,3.6085,361
2012-12-19,23:25:00,3.6085,3.6090,3.6050,3.6060,424
2012-12-19,23:30:00,3.6055,3.6120,3.6050,3.6120,522
2012-12-19,23:35:00,3.6115,3.6135,3.6110,3.6110,335
2012-12-19,23:40:00,3.6115,3.6160,3.6095,3.6150,636
2012-12-19,23:45:00,3.6150,3.6165,3.6140,3.6145,597
2012-12-19,23:50:00,3.6145,3.6150,3.6125,3.6135,231
2012-12-19,23:55:00,3.6135,3.6140,3.6085,3.6085,287
2012-12-20,00:00:00,3.6085,3.6145,3.6075,3.6130,531
2012-12-20,00:05:00,3.6135,3.6150,3.6105,3.6115,447
2012-12-20,00:10:00,3.6110,3.6110,3.6005,3.6015,1600
2012-12-20,00:15:00,3.6015,3.6035,3.5990,3.5990,935
2012-12-20,00:20:00,3.5990,3.6015,3.5985,3.5995,643
2012-12-20,00:25:00,3.5995,3.6030,3.5980,3.6020,574
2012-12-20,00:30:00,3.6025,3.6125,3.6020,3.6100,1177
2012-12-20,00:35:00,3.6100,3.6115,3.6065,3.6065,479
2012-12-20,00:40:00,3.6065,3.6070,3.6020,3.6030,485
2012-12-20,00:45:00,3.6030,3.6085,3.6030,3.6070,338
2012-12-20,00:50:00,3.6075,3.6125,3.6070,3.6115,571
2012-12-20,00:55:00,3.6115,3.6125,3.6040,3.6040,265
2012-12-20,01:00:00,3.6040,3.6070,3.6035,3.6035,276
2012-12-20,01:05:00,3.6030,3.6045,3.6030,3.6040,211
2012-12-20,01:10:00,3.6040,3.6080,3.6040,3.6080,203
2012-12-20,01:15:00,3.6080,3.6090,3.6060,3.6080,190
2012-12-20,01:20:00,3.6080,3.6105,3.6075,3.6095,158
2012-12-20,01:25:00,3.6100,3.6105,3.6090,3.6105,117
2012-12-20,01:30:00,3.6100,3.6110,3.6085,3.6100,165
2012-12-20,01:35:00,3.6095,3.6110,3.6080,3.6080,215
2012-12-20,01:40:00,3.6085,3.6105,3.6080,3.6100,255
2012-12-20,01:45:00,3.6100,3.6105,3.6085,3.6095,233
2012-12-20,01:50:00,3.6095,3.6100,3.6070,3.6070,189
2012-12-20,01:55:00,3.6065,3.6090,3.6050,3.6055,748
2012-12-20,02:00:00,3.6055,3.6080,3.6050,3.6070,401
2012-12-20,02:05:00,3.6070,3.6075,3.6065,3.6065,137
2012-12-20,02:10:00,3.6060,3.6075,3.6060,3.6065,82
2012-12-20,02:15:00,3.6065,3.6070,3.6050,3.6060,143
2012-12-20,02:20:00,3.6055,3.6065,3.6050,3.6055,208
2012-12-20,02:25:00,3.6055,3.6075,3.6055,3.6070,162
2012-12-20,02:30:00,3.6075,3.6095,3.6070,3.6085,168
2012-12-20,02:35:00,3.6085,3.6100,3.6080,3.6090,181
2012-12-20,02:40:00,3.6095,3.6100,3.6075,3.6080,56
2012-12-20,02:45:00,3.6070,3.6090,3.6070,3.6085,22
2012-12-20,02:50:00,3.6085,3.6085,3.6080,3.6085,40
2012-12-20,02:55:00,3.6085,3.6090,3.6070,3.6070,90
2012-12-20,03:00:00,3.6075,3.6080,3.6065,3.6080,45
2012-12-20,03:05:00,3.6075,3.6090,3.6070,3.6075,77
2012-12-20,03:10:00,3.6085,3.6090,3.6075,3.6075,29
2012-12-20,03:15:00,3.6070,3.6085,3.6050,3.6065,90
2012-12-20,03:20:00,3.6060,3.6065,3.6045,3.6050,75
2012-12-20,03:25:00,3.6045,3.6050,3.6040,3.6040,32
2012-12-20,03:30:00,3.6050,3.6050,3.6040,3.6050,36
2012-12-20,03:35:00,3.6045,3.6050,3.6040,3.6050,23
2012-12-20,03:40:00,3.6050,3.6055,3.6040,3.6050,28
2012-12-20,03:45:00,3.6045,3.6050,3.6040,3.6040,13
2012-12-20,03:50:00,3.6040,3.6045,3.6040,3.6045,32
2012-12-20,03:55:00,3.6050,3.6060,3.6050,3.6055,19
2012-12-20,04:00:00,3.6060,3.6070,3.6060,3.6070,7
2012-12-20,04:05:00,3.6070,3.6070,3.6065,3.6065,33
2012-12-20,04:10:00,3.6060,3.6070,3.6055,3.6070,39
2012-12-20,04:15:00,3.6070,3.6075,3.6060,3.6065,16
2012-12-20,04:20:00,3.6065,3.6070,3.6055,3.6055,16
2012-12-20,04:25:00,3.6065,3.6075,3.6065,3.6065,12
2012-12-20,04:30:00,3.6060,3.6075,3.6055,3.6075,34
2012-12-20,04:35:00,3.6080,3.6085,3.6070,3.6085,40
2012-12-20,04:40:00,3.6085,3.6090,3.6075,3.6085,56
2012-12-20,04:45:00,3.6080,3.6080,3.6060,3.6065,43
2012-12-20,04:50:00,3.6065,3.6070,3.6050,3.6060,61
2012-12-20,04:55:00,3.6060,3.6075,3.6060,3.6070,61
2012-12-20,05:00:00,3.6075,3.6090,3.6075,3.6080,66
2012-12-20,05:05:00,3.6075,3.6080,3.6075,3.6080,14
2012-12-20,05:10:00,3.6080,3.6090,3.6080,3.6080,12
2012-12-20,05:15:00,3.6075,3.6085,3.6070,3.6070,5
2012-12-20,05:20:00,3.6075,3.6085,3.6070,3.6075,15
2012-12-20,05:25:00,3.6085,3.6090,3.6075,3.6075,13
2012-12-20,05:30:00,3.6075,3.6075,3.6060,3.6065,66
2012-12-20,05:35:00,3.6070,3.6070,3.6060,3.6060,48
2012-12-20,05:40:00,3.6060,3.6060,3.6050,3.6050,37
2012-12-20,05:45:00,3.6050,3.6060,3.6035,3.6045,54
2012-12-20,05:50:00,3.6040,3.6050,3.6035,3.6045,15
2012-12-20,05:55:00,3.6035,3.6045,3.6035,3.6045,15
2012-12-20,06:00:00,3.6030,3.6050,3.6030,3.6045,22
2012-12-20,06:05:00,3.6045,3.6045,3.6040,3.6045,17
2012-12-20,06:10:00,3.6045,3.6045,3.6035,3.6040,20
2012-12-20,07:00:00,3.6070,3.6070,3.5965,3.6010,244
2012-12-20,07:05:00,3.6010,3.6020,3.6010,3.6020,10
2012-12-20,07:10:00,3.6015,3.6035,3.6010,3.6025,36
2012-12-20,07:15:00,3.6025,3.6040,3.6025,3.6040,8
2012-12-20,07:20:00,3.6035,3.6040,3.6035,3.6040,3
2012-12-20,07:25:00,3.6040,3.6045,3.6035,3.6035,25
2012-12-20,07:30:00,3.6035,3.6050,3.6030,3.6050,51
2012-12-20,07:35:00,3.6045,3.6050,3.6040,3.6050,18
2012-12-20,07:40:00,3.6045,3.6045,3.6045,3.6045,11
2012-12-20,07:45:00,3.6060,3.6070,3.6060,3.6070,12
2012-12-20,07:50:00,3.6070,3.6085,3.6070,3.6085,64
2012-12-20,07:55:00,3.6080,3.6080,3.6080,3.6080,39
2012-12-20,08:00:00,3.6085,3.6090,3.6075,3.6075,32
2012-12-20,08:05:00,3.6070,3.6085,3.6070,3.6080,92
2012-12-20,08:10:00,3.6075,3.6080,3.6065,3.6075,21
2012-12-20,08:15:00,3.6080,3.6080,3.6075,3.6080,14
2012-12-20,08:20:00,3.6075,3.6080,3.6070,3.6080,10
2012-12-20,08:25:00,3.6080,3.6085,3.6075,3.6085,15
2012-12-20,08:30:00,3.6075,3.6080,3.6070,3.6070,28
2012-12-20,08:35:00,3.6075,3.6075,3.6065,3.6065,35
2012-12-20,08:40:00,3.6065,3.6065,3.6060,3.6060,19
2012-12-20,08:45:00,3.6055,3.6055,3.6035,3.6050,103
2012-12-20,08:50:00,3.6050,3.6055,3.6050,3.6050,22
2012-12-20,08:55:00,3.6050,3.6120,3.6050,3.6100,252
2012-12-20,09:00:00,3.6105,3.6125,3.6080,3.6115,697
2012-12-20,09:05:00,3.6120,3.6135,3.6105,3.6115,373
2012-12-20,09:10:00,3.6115,3.6130,3.6115,3.6115,188
2012-12-20,09:15:00,3.6115,3.6120,3.6100,3.6100,195
2012-12-20,09:20:00,3.6095,3.6110,3.6080,3.6100,81
2012-12-20,09:25:00,3.6100,3.6110,3.6100,3.6100,45
2012-12-20,09:30:00,3.6095,3.6100,3.6060,3.6080,157
2012-12-20,09:35:00,3.6085,3.6095,3.6080,3.6085,44
2012-12-20,09:40:00,3.6080,3.6080,3.6070,3.6070,47
2012-12-20,09:45:00,3.6070,3.6075,3.6055,3.6060,153
2012-12-20,09:50:00,3.6055,3.6060,3.6020,3.6020,310
2012-12-20,09:55:00,3.6020,3.6040,3.6010,3.6010,180
2012-12-20,10:00:00,3.6010,3.6035,3.6000,3.6005,197
2012-12-20,10:05:00,3.6005,3.6015,3.5985,3.6005,227
2012-12-20,10:10:00,3.6005,3.6010,3.5970,3.5975,351
2012-12-20,10:15:00,3.5975,3.5980,3.5965,3.5970,214
2012-12-20,10:20:00,3.5970,3.5970,3.5930,3.5930,277
2012-12-20,10:25:00,3.5925,3.5930,3.5915,3.5920,94
2012-12-20,10:30:00,3.5920,3.5965,3.5920,3.5945,182
2012-12-20,10:35:00,3.5950,3.5960,3.5935,3.5935,143
2012-12-20,10:40:00,3.5935,3.5955,3.5930,3.5945,96
2012-12-20,10:45:00,3.5940,3.5945,3.5915,3.5920,51
2012-12-20,10:50:00,3.5925,3.5935,3.5920,3.5925,96
2012-12-20,10:55:00,3.5925,3.5935,3.5925,3.5935,65
2012-12-20,11:00:00,3.5925,3.5935,3.5890,3.5890,334
2012-12-20,11:05:00,3.5890,3.5905,3.5880,3.5900,163
2012-12-20,11:10:00,3.5890,3.5895,3.5880,3.5890,50
2012-12-20,11:15:00,3.5890,3.5900,3.5880,3.5880,79
2012-12-20,11:20:00,3.5880,3.5900,3.5880,3.5890,69
2012-12-20,11:25:00,3.5890,3.5890,3.5875,3.5890,103
2012-12-20,11:30:00,3.5885,3.5890,3.5885,3.5885,30
2012-12-20,11:35:00,3.5885,3.5900,3.5885,3.5895,65
2012-12-20,11:40:00,3.5890,3.5900,3.5890,3.5890,15
2012-12-20,11:45:00,3.5895,3.5900,3.5890,3.5890,36
2012-12-20,11:50:00,3.5890,3.5910,3.5890,3.5910,97
2012-12-20,11:55:00,3.5910,3.5920,3.5905,3.5910,21
2012-12-20,12:00:00,3.5910,3.5915,3.5900,3.5900,45
2012-12-20,12:05:00,3.5905,3.5910,3.5895,3.5905,47
2012-12-20,12:10:00,3.5900,3.5925,3.5895,3.5925,40
2012-12-20,12:15:00,3.5915,3.5925,3.5915,3.5915,46
2012-12-20,12:20:00,3.5910,3.5915,3.5905,3.5910,18
2012-12-20,12:25:00,3.5905,3.5910,3.5905,3.5905,6
2012-12-20,12:30:00,3.5900,3.5910,3.5885,3.5890,83
2012-12-20,12:35:00,3.5880,3.5885,3.5875,3.5880,68
2012-12-20,12:40:00,3.5875,3.5890,3.5875,3.5890,25
2012-12-20,12:45:00,3.5885,3.5890,3.5875,3.5875,24
2012-12-20,12:50:00,3.5870,3.5880,3.5865,3.5875,26
2012-12-20,12:55:00,3.5885,3.5885,3.5875,3.5875,15
2012-12-20,13:00:00,3.5875,3.5875,3.5875,3.5875,7
2012-12-20,13:05:00,3.5870,3.5875,3.5860,3.5860,67
2012-12-20,13:10:00,3.5860,3.5865,3.5855,3.5855,132
2012-12-20,13:15:00,3.5855,3.5860,3.5845,3.5850,99
2012-12-20,13:20:00,3.5855,3.5855,3.5835,3.5840,93
2012-12-20,13:25:00,3.5840,3.5860,3.5835,3.5850,71
2012-12-20,13:30:00,3.5850,3.5855,3.5830,3.5830,100
2012-12-20,13:35:00,3.5830,3.5830,3.5815,3.5825,118
2012-12-20,13:40:00,3.5825,3.5850,3.5820,3.5850,193
2012-12-20,13:45:00,3.5855,3.5865,3.5840,3.5865,214
2012-12-20,13:50:00,3.5860,3.5860,3.5840,3.5850,94
2012-12-20,13:55:00,3.5850,3.5850,3.5830,3.5840,93
2012-12-20,14:00:00,3.5840,3.5895,3.5835,3.5880,246
2012-12-20,14:05:00,3.5880,3.5890,3.5875,3.5875,83
2012-12-20,14:10:00,3.5875,3.5910,3.5870,3.5900,128
2012-12-20,14:15:00,3.5905,3.5910,3.5890,3.5890,52
2012-12-20,14:20:00,3.5895,3.5920,3.5895,3.5905,126
2012-12-20,14:25:00,3.5905,3.5910,3.5890,3.5890,84
2012-12-20,14:30:00,3.5895,3.5900,3.5885,3.5895,33
2012-12-20,14:35:00,3.5895,3.5895,3.5890,3.5895,131
2012-12-20,14:40:00,3.5900,3.5915,3.5890,3.5915,44
2012-12-20,14:45:00,3.5915,3.5920,3.5900,3.5905,51
2012-12-20,14:50:00,3.5910,3.5930,3.5905,3.5930,91
2012-12-20,14:55:00,3.5930,3.5930,3.5890,3.5900,152
2012-12-20,15:00:00,3.5905,3.5915,3.5900,3.5915,58
2012-12-20,15:05:00,3.5905,3.5945,3.5905,3.5945,87
2012-12-20,15:10:00,3.5945,3.5960,3.5940,3.5955,107
2012-12-20,15:15:00,3.5955,3.5955,3.5930,3.5930,52
2012-12-20,15:20:00,3.5925,3.5930,3.5910,3.5915,59
2012-12-20,15:25:00,3.5910,3.5920,3.5905,3.5910,83
2012-12-20,15:30:00,3.5910,3.5915,3.5895,3.5900,105
2012-12-20,15:35:00,3.5905,3.5915,3.5880,3.5890,109
2012-12-20,15:40:00,3.5890,3.5890,3.5860,3.5865,100
2012-12-20,15:45:00,3.5870,3.5870,3.5840,3.5840,111
2012-12-20,15:50:00,3.5840,3.5850,3.5840,3.5845,58
2012-12-20,15:55:00,3.5845,3.5870,3.5845,3.5865,24
2012-12-20,16:00:00,3.5865,3.5880,3.5865,3.5870,114
2012-12-20,16:05:00,3.5875,3.5880,3.5865,3.5865,30
2012-12-20,16:10:00,3.5870,3.5890,3.5870,3.5885,192
2012-12-20,16:15:00,3.5890,3.5890,3.5860,3.5875,105
2012-12-20,16:20:00,3.5870,3.5885,3.5865,3.5885,73
2012-12-20,16:25:00,3.5885,3.5900,3.5880,3.5880,107
2012-12-20,16:30:00,3.5885,3.5895,3.5880,3.5880,106
2012-12-20,16:35:00,3.5880,3.5890,3.5865,3.5890,84
2012-12-20,16:40:00,3.5890,3.5910,3.5890,3.5910,121
2012-12-20,16:45:00,3.5910,3.5915,3.5900,3.5915,70
2012-12-20,16:50:00,3.5915,3.5930,3.5910,3.5930,107
2012-12-20,16:55:00,3.5925,3.5945,3.5925,3.5930,147
2012-12-20,17:00:00,3.5930,3.5945,3.5900,3.5900,168
2012-12-20,17:05:00,3.5900,3.5900,3.5865,3.5875,110
2012-12-20,17:10:00,3.5875,3.5905,3.5875,3.5885,86
2012-12-20,17:15:00,3.5880,3.5885,3.5835,3.5840,239
2012-12-20,17:20:00,3.5840,3.5840,3.5840,3.5840,79
2012-12-20,17:25:00,3.5835,3.5835,3.5785,3.5795,237
2012-12-20,17:30:00,3.5795,3.5820,3.5795,3.5815,116
2012-12-20,17:35:00,3.5815,3.5845,3.5815,3.5845,80
2012-12-20,17:40:00,3.5850,3.5865,3.5845,3.5850,53
2012-12-20,17:45:00,3.5845,3.5845,3.5815,3.5820,90
2012-12-20,17:50:00,3.5825,3.5830,3.5815,3.5830,45
2012-12-20,17:55:00,3.5830,3.5840,3.5795,3.5795,128
2012-12-20,18:00:00,3.5795,3.5795,3.5740,3.5750,327
2012-12-20,18:05:00,3.5750,3.5755,3.5735,3.5755,164
2012-12-20,18:10:00,3.5755,3.5775,3.5745,3.5750,115
2012-12-20,18:15:00,3.5760,3.5760,3.5750,3.5755,73
2012-12-20,18:20:00,3.5760,3.5765,3.5740,3.5755,105
2012-12-20,18:25:00,3.5755,3.5760,3.5750,3.5750,30
2012-12-20,18:30:00,3.5755,3.5755,3.5725,3.5735,195
2012-12-20,18:35:00,3.5730,3.5735,3.5720,3.5735,118
2012-12-20,18:40:00,3.5730,3.5745,3.5730,3.5745,45
2012-12-20,18:45:00,3.5745,3.5755,3.5735,3.5735,47
2012-12-20,18:50:00,3.5735,3.5750,3.5730,3.5750,83
2012-12-20,18:55:00,3.5745,3.5750,3.5740,3.5745,28
2012-12-20,19:00:00,3.5750,3.5750,3.5735,3.5745,54
2012-12-20,19:05:00,3.5745,3.5775,3.5745,3.5775,99
2012-12-20,19:10:00,3.5775,3.5780,3.5765,3.5775,202
2012-12-20,19:15:00,3.5775,3.5780,3.5770,3.5770,93
2012-12-20,19:20:00,3.5765,3.5765,3.5745,3.5755,85
2012-12-20,19:25:00,3.5760,3.5775,3.5755,3.5765,64
2012-12-20,19:30:00,3.5760,3.5770,3.5755,3.5765,75
2012-12-20,19:35:00,3.5765,3.5770,3.5735,3.5740,195
2012-12-20,19:40:00,3.5740,3.5750,3.5735,3.5735,92
2012-12-20,19:45:00,3.5735,3.5740,3.5735,3.5740,17
2012-12-20,19:50:00,3.5735,3.5740,3.5735,3.5735,56
2012-12-20,19:55:00,3.5740,3.5740,3.5735,3.5740,80
2012-12-20,20:00:00,3.5740,3.5760,3.5740,3.5760,78
2012-12-20,20:05:00,3.5760,3.5765,3.5755,3.5765,32
2012-12-20,20:10:00,3.5765,3.5775,3.5760,3.5765,51
2012-12-20,20:15:00,3.5765,3.5780,3.5760,3.5760,160
2012-12-20,20:20:00,3.5760,3.5760,3.5740,3.5745,218
2012-12-20,20:25:00,3.5750,3.5765,3.5730,3.5760,157
2012-12-20,20:30:00,3.5760,3.5780,3.5745,3.5770,205
2012-12-20,20:35:00,3.5765,3.5775,3.5765,3.5770,48
2012-12-20,20:40:00,3.5770,3.5770,3.5730,3.5740,217
2012-12-20,20:45:00,3.5740,3.5740,3.5730,3.5735,72
2012-12-20,20:50:00,3.5735,3.5745,3.5675,3.5685,407
2012-12-20,20:55:00,3.5685,3.5685,3.5625,3.5630,520
2012-12-20,21:00:00,3.5625,3.5630,3.5615,3.5620,441
2012-12-20,21:05:00,3.5615,3.5645,3.5610,3.5645,366
2012-12-20,21:10:00,3.5650,3.5680,3.5635,3.5675,583
2012-12-20,21:15:00,3.5680,3.5690,3.5600,3.5610,386
2012-12-20,21:20:00,3.5615,3.5625,3.5550,3.5555,1081
2012-12-20,21:25:00,3.5555,3.5590,3.5545,3.5575,392
2012-12-20,21:30:00,3.5575,3.5630,3.5500,3.5500,952
2012-12-20,21:35:00,3.5500,3.5505,3.5405,3.5435,1665
2012-12-20,21:40:00,3.5435,3.5455,3.5420,3.5425,685
2012-12-20,21:45:00,3.5425,3.5435,3.5310,3.5320,1696
2012-12-20,21:50:00,3.5315,3.5340,3.5260,3.5330,1213
2012-12-20,21:55:00,3.5330,3.5355,3.5305,3.5325,450
2012-12-20,22:00:00,3.5325,3.5380,3.5315,3.5360,569
2012-12-20,22:05:00,3.5355,3.5415,3.5355,3.5395,644
2012-12-20,22:10:00,3.5390,3.5390,3.5300,3.5370,791
2012-12-20,22:15:00,3.5370,3.5380,3.5260,3.5310,866
2012-12-20,22:20:00,3.5315,3.5325,3.5230,3.5260,1442
2012-12-20,22:25:00,3.5260,3.5315,3.5255,3.5285,343
2012-12-20,22:30:00,3.5285,3.5325,3.5280,3.5320,556
2012-12-20,22:35:00,3.5315,3.5365,3.5310,3.5335,459
2012-12-20,22:40:00,3.5340,3.5340,3.5295,3.5300,391
2012-12-20,22:45:00,3.5305,3.5305,3.5275,3.5300,254
2012-12-20,22:50:00,3.5300,3.5330,3.5300,3.5310,456
2012-12-20,22:55:00,3.5310,3.5310,3.5290,3.5290,171
2012-12-20,23:00:00,3.5300,3.5320,3.5290,3.5300,443
2012-12-20,23:05:00,3.5300,3.5330,3.5275,3.5325,308
2012-12-20,23:10:00,3.5320,3.5325,3.5285,3.5310,689
2012-12-20,23:15:00,3.5305,3.5315,3.5275,3.5280,514
2012-12-20,23:20:00,3.5275,3.5320,3.5265,3.5290,688
2012-12-20,23:25:00,3.5290,3.5345,3.5290,3.5340,300
2012-12-20,23:30:00,3.5340,3.5365,3.5315,3.5365,234
2012-12-20,23:35:00,3.5360,3.5405,3.5355,3.5370,561
2012-12-20,23:40:00,3.5370,3.5380,3.5360,3.5365,264
2012-12-20,23:45:00,3.5365,3.5405,3.5365,3.5385,400
2012-12-20,23:50:00,3.5380,3.5440,3.5375,3.5395,488
2012-12-20,23:55:00,3.5400,3.5410,3.5385,3.5405,255
2012-12-21,00:00:00,3.5400,3.5405,3.5370,3.5375,362
2012-12-21,00:05:00,3.5375,3.5410,3.5360,3.5410,293
2012-12-21,00:10:00,3.5405,3.5415,3.5400,3.5400,171
2012-12-21,00:15:00,3.5405,3.5410,3.5375,3.5395,297
2012-12-21,00:20:00,3.5395,3.5405,3.5350,3.5400,614
2012-12-21,00:25:00,3.5400,3.5405,3.5350,3.5355,577
2012-12-21,00:30:00,3.5355,3.5425,3.5350,3.5405,449
2012-12-21,00:35:00,3.5405,3.5420,3.5400,3.5405,260
2012-12-21,00:40:00,3.5405,3.5410,3.5360,3.5385,260
2012-12-21,00:45:00,3.5390,3.5410,3.5390,3.5395,157
2012-12-21,00:50:00,3.5400,3.5415,3.5370,3.5380,382
2012-12-21,00:55:00,3.5375,3.5385,3.5360,3.5360,175
2012-12-21,01:00:00,3.5355,3.5365,3.5350,3.5350,192
2012-12-21,01:05:00,3.5350,3.5350,3.5335,3.5340,206
2012-12-21,01:10:00,3.5350,3.5370,3.5345,3.5360,159
2012-12-21,01:15:00,3.5350,3.5360,3.5340,3.5345,111
2012-12-21,01:20:00,3.5345,3.5365,3.5330,3.5355,106
2012-12-21,01:25:00,3.5360,3.5375,3.5355,3.5365,149
2012-12-21,01:30:00,3.5365,3.5375,3.5355,3.5375,171
2012-12-21,01:35:00,3.5365,3.5375,3.5355,3.5355,160
2012-12-21,01:40:00,3.5355,3.5355,3.5340,3.5340,156
2012-12-21,01:45:00,3.5340,3.5345,3.5325,3.5325,301
2012-12-21,01:50:00,3.5325,3.5335,3.5325,3.5325,220
2012-12-21,01:55:00,3.5325,3.5380,3.5320,3.5375,858
2012-12-21,02:00:00,3.5380,3.5380,3.5355,3.5360,268
2012-12-21,02:05:00,3.5360,3.5375,3.5350,3.5370,186
2012-12-21,02:10:00,3.5370,3.5400,3.5370,3.5400,173
2012-12-21,02:15:00,3.5400,3.5400,3.5360,3.5360,129
2012-12-21,02:20:00,3.5375,3.5380,3.5360,3.5380,86
2012-12-21,02:25:00,3.5380,3.5405,3.5380,3.5400,52
2012-12-21,02:30:00,3.5405,3.5405,3.5380,3.5380,73
2012-12-21,02:35:00,3.5385,3.5390,3.5380,3.5385,123
2012-12-21,02:40:00,3.5380,3.5380,3.5365,3.5370,30
2012-12-21,02:45:00,3.5370,3.5375,3.5365,3.5370,33
2012-12-21,02:50:00,3.5375,3.5375,3.5365,3.5365,39
2012-12-21,02:55:00,3.5365,3.5375,3.5360,3.5365,48
2012-12-21,03:00:00,3.5370,3.5375,3.5360,3.5360,44
2012-12-21,03:05:00,3.5355,3.5355,3.5345,3.5350,77
2012-12-21,03:10:00,3.5350,3.5355,3.5345,3.5350,38
2012-12-21,03:15:00,3.5350,3.5365,3.5350,3.5355,149
2012-12-21,03:20:00,3.5350,3.5370,3.5350,3.5370,79
2012-12-21,03:25:00,3.5370,3.5375,3.5370,3.5370,37
2012-12-21,03:30:00,3.5365,3.5375,3.5365,3.5370,17
2012-12-21,03:35:00,3.5375,3.5375,3.5375,3.5375,13
2012-12-21,03:40:00,3.5380,3.5380,3.5365,3.5370,32
2012-12-21,03:45:00,3.5370,3.5370,3.5360,3.5370,18
2012-12-21,03:50:00,3.5365,3.5375,3.5360,3.5360,22
2012-12-21,03:55:00,3.5360,3.5370,3.5360,3.5370,29
2012-12-21,04:00:00,3.5365,3.5375,3.5360,3.5360,35
2012-12-21,04:05:00,3.5360,3.5360,3.5355,3.5360,29
2012-12-21,04:10:00,3.5360,3.5365,3.5360,3.5365,31
2012-12-21,04:15:00,3.5360,3.5360,3.5355,3.5355,6
2012-12-21,04:20:00,3.5355,3.5355,3.5345,3.5350,41
2012-12-21,04:25:00,3.5350,3.5360,3.5345,3.5350,28
2012-12-21,04:30:00,3.5345,3.5360,3.5340,3.5340,22
2012-12-21,04:35:00,3.5345,3.5355,3.5340,3.5355,21
2012-12-21,04:40:00,3.5355,3.5355,3.5350,3.5350,16
2012-12-21,04:45:00,3.5350,3.5365,3.5340,3.5360,50
2012-12-21,04:50:00,3.5355,3.5360,3.5350,3.5360,41
2012-12-21,04:55:00,3.5360,3.5385,3.5360,3.5385,131
2012-12-21,05:00:00,3.5385,3.5400,3.5380,3.5385,206
2012-12-21,05:05:00,3.5380,3.5380,3.5370,3.5370,52
2012-12-21,05:10:00,3.5375,3.5385,3.5370,3.5370,63
2012-12-21,05:15:00,3.5365,3.5375,3.5365,3.5370,9
2012-12-21,05:20:00,3.5370,3.5375,3.5370,3.5375,39
2012-12-21,05:25:00,3.5370,3.5375,3.5370,3.5375,4
2012-12-21,05:30:00,3.5370,3.5375,3.5370,3.5370,14
2012-12-21,05:35:00,3.5365,3.5370,3.5360,3.5365,22
2012-12-21,05:40:00,3.5365,3.5390,3.5365,3.5385,30
2012-12-21,05:45:00,3.5380,3.5380,3.5370,3.5380,5
2012-12-21,05:50:00,3.5380,3.5380,3.5370,3.5370,9
2012-12-21,05:55:00,3.5370,3.5380,3.5370,3.5380,30
2012-12-21,06:00:00,3.5375,3.5375,3.5370,3.5370,25
2012-12-21,06:05:00,3.5365,3.5365,3.5345,3.5350,47
2012-12-21,06:10:00,3.5345,3.5360,3.5345,3.5350,25
2012-12-21,07:00:00,3.5385,3.5390,3.5370,3.5385,49
2012-12-21,07:05:00,3.5390,3.5395,3.5390,3.5395,19
2012-12-21,07:10:00,3.5400,3.5415,3.5400,3.5415,41
2012-12-21,07:15:00,3.5415,3.5415,3.5405,3.5410,11
2012-12-21,07:20:00,3.5415,3.5415,3.5410,3.5410,2
2012-12-21,07:25:00,3.5410,3.5410,3.5410,3.5410,10
2012-12-21,07:30:00,3.5420,3.5420,3.5410,3.5410,18
2012-12-21,07:35:00,3.5410,3.5410,3.5400,3.5400,2
2012-12-21,07:40:00,3.5400,3.5410,3.5400,3.5410,4
2012-12-21,07:45:00,3.5410,3.5420,3.5410,3.5420,12
2012-12-21,07:50:00,3.5415,3.5415,3.5405,3.5405,7
2012-12-21,07:55:00,3.5405,3.5415,3.5400,3.5400,15
2012-12-21,08:00:00,3.5405,3.5410,3.5400,3.5410,66
2012-12-21,08:05:00,3.5405,3.5405,3.5375,3.5380,63
2012-12-21,08:10:00,3.5380,3.5385,3.5375,3.5385,29
2012-12-21,08:15:00,3.5390,3.5400,3.5385,3.5390,14
2012-12-21,08:20:00,3.5385,3.5400,3.5385,3.5400,24
2012-12-21,08:25:00,3.5400,3.5415,3.5400,3.5415,29
2012-12-21,08:30:00,3.5420,3.5425,3.5395,3.5395,41
2012-12-21,08:35:00,3.5405,3.5415,3.5405,3.5410,35
2012-12-21,08:40:00,3.5405,3.5415,3.5405,3.5410,54
2012-12-21,08:45:00,3.5415,3.5420,3.5410,3.5410,18
2012-12-21,08:50:00,3.5415,3.5425,3.5415,3.5420,72
2012-12-21,08:55:00,3.5425,3.5475,3.5425,3.5455,307
2012-12-21,09:00:00,3.5455,3.5560,3.5455,3.5560,1266
2012-12-21,09:05:00,3.5565,3.5625,3.5560,3.5615,990
2012-12-21,09:10:00,3.5620,3.5630,3.5600,3.5605,512
2012-12-21,09:15:00,3.5600,3.5610,3.5500,3.5535,819
2012-12-21,09:20:00,3.5535,3.5560,3.5530,3.5550,477
2012-12-21,09:25:00,3.5555,3.5585,3.5550,3.5575,134
2012-12-21,09:30:00,3.5570,3.5595,3.5545,3.5580,394
2012-12-21,09:35:00,3.5585,3.5585,3.5520,3.5520,176
2012-12-21,09:40:00,3.5525,3.5535,3.5500,3.5530,250
2012-12-21,09:45:00,3.5535,3.5545,3.5500,3.5540,183
2012-12-21,09:50:00,3.5535,3.5580,3.5535,3.5570,181
2012-12-21,09:55:00,3.5570,3.5610,3.5570,3.5595,161
2012-12-21,10:00:00,3.5600,3.5605,3.5565,3.5565,183
2012-12-21,10:05:00,3.5565,3.5600,3.5565,3.5595,179
2012-12-21,10:10:00,3.5590,3.5600,3.5580,3.5595,135
2012-12-21,10:15:00,3.5595,3.5595,3.5520,3.5550,333
2012-12-21,10:20:00,3.5555,3.5565,3.5535,3.5540,324
2012-12-21,10:25:00,3.5540,3.5555,3.5530,3.5535,319
2012-12-21,10:30:00,3.5540,3.5545,3.5525,3.5525,217
2012-12-21,10:35:00,3.5525,3.5555,3.5485,3.5555,543
2012-12-21,10:40:00,3.5560,3.5560,3.5535,3.5550,285
2012-12-21,10:45:00,3.5545,3.5580,3.5545,3.5565,255
2012-12-21,10:50:00,3.5570,3.5570,3.5540,3.5565,177
2012-12-21,10:55:00,3.5560,3.5565,3.5550,3.5560,68
2012-12-21,11:00:00,3.5560,3.5570,3.5555,3.5555,109
2012-12-21,11:05:00,3.5560,3.5570,3.5530,3.5530,197
2012-12-21,11:10:00,3.5530,3.5545,3.5520,3.5535,154
2012-12-21,11:15:00,3.5540,3.5560,3.5530,3.5550,256
2012-12-21,11:20:00,3.5540,3.5585,3.5540,3.5565,245
2012-12-21,11:25:00,3.5565,3.5585,3.5550,3.5555,276
2012-12-21,11:30:00,3.5560,3.5560,3.5530,3.5540,92
2012-12-21,11:35:00,3.5530,3.5530,3.5505,3.5515,166
2012-12-21,11:40:00,3.5515,3.5520,3.5505,3.5520,116
2012-12-21,11:45:00,3.5525,3.5540,3.5515,3.5530,48
2012-12-21,11:50:00,3.5530,3.5535,3.5525,3.5535,13
2012-12-21,11:55:00,3.5530,3.5530,3.5525,3.5530,11
2012-12-21,12:00:00,3.5530,3.5530,3.5505,3.5515,58
2012-12-21,12:05:00,3.5515,3.5520,3.5510,3.5510,19
2012-12-21,12:10:00,3.5505,3.5510,3.5500,3.5505,41
2012-12-21,12:15:00,3.5505,3.5505,3.5500,3.5500,47
2012-12-21,12:20:00,3.5500,3.5500,3.5485,3.5485,79
2012-12-21,12:25:00,3.5485,3.5490,3.5485,3.5485,33
2012-12-21,12:30:00,3.5490,3.5490,3.5470,3.5480,178
2012-12-21,12:35:00,3.5475,3.5475,3.5455,3.5470,65
2012-12-21,12:40:00,3.5470,3.5480,3.5470,3.5470,44
2012-12-21,12:45:00,3.5460,3.5470,3.5460,3.5465,37
2012-12-21,12:50:00,3.5465,3.5475,3.5460,3.5460,30
2012-12-21,12:55:00,3.5460,3.5470,3.5460,3.5470,26
2012-12-21,13:00:00,3.5465,3.5475,3.5460,3.5470,113
2012-12-21,13:05:00,3.5475,3.5490,3.5470,3.5470,118
2012-12-21,13:10:00,3.5465,3.5480,3.5465,3.5470,46
2012-12-21,13:15:00,3.5470,3.5480,3.5470,3.5480,131
2012-12-21,13:20:00,3.5470,3.5480,3.5465,3.5475,102
2012-12-21,13:25:00,3.5475,3.5485,3.5470,3.5470,68
2012-12-21,13:30:00,3.5470,3.5535,3.5470,3.5530,351
2012-12-21,13:35:00,3.5535,3.5580,3.5530,3.5570,153
2012-12-21,13:40:00,3.5565,3.5565,3.5545,3.5550,77
2012-12-21,13:45:00,3.5550,3.5565,3.5550,3.5565,124
2012-12-21,13:50:00,3.5565,3.5565,3.5520,3.5520,146
2012-12-21,13:55:00,3.5520,3.5580,3.5520,3.5575,314
2012-12-21,14:00:00,3.5580,3.5585,3.5570,3.5575,89
2012-12-21,14:05:00,3.5575,3.5585,3.5555,3.5585,207
2012-12-21,14:10:00,3.5585,3.5600,3.5585,3.5590,182
2012-12-21,14:15:00,3.5590,3.5615,3.5585,3.5615,218
2012-12-21,14:20:00,3.5620,3.5625,3.5600,3.5615,150
2012-12-21,14:25:00,3.5615,3.5615,3.5600,3.5605,123
2012-12-21,14:30:00,3.5600,3.5620,3.5600,3.5605,132
2012-12-21,14:35:00,3.5605,3.5605,3.5585,3.5595,127
2012-12-21,14:40:00,3.5595,3.5600,3.5590,3.5600,49
2012-12-21,14:45:00,3.5600,3.5605,3.5590,3.5595,81
2012-12-21,14:50:00,3.5600,3.5600,3.5585,3.5590,121
2012-12-21,14:55:00,3.5590,3.5590,3.5565,3.5575,191
2012-12-21,15:00:00,3.5570,3.5570,3.5550,3.5550,124
2012-12-21,15:05:00,3.5550,3.5570,3.5550,3.5550,56
2012-12-21,15:10:00,3.5560,3.5575,3.5555,3.5570,45
2012-12-21,15:15:00,3.5575,3.5585,3.5560,3.5585,84
2012-12-21,15:20:00,3.5585,3.5585,3.5560,3.5575,68
2012-12-21,15:25:00,3.5570,3.5575,3.5560,3.5565,16
2012-12-21,15:30:00,3.5570,3.5575,3.5545,3.5560,161
2012-12-21,15:35:00,3.5555,3.5560,3.5545,3.5560,48
2012-12-21,15:40:00,3.5560,3.5570,3.5555,3.5570,71
2012-12-21,15:45:00,3.5560,3.5570,3.5560,3.5570,44
2012-12-21,15:50:00,3.5565,3.5575,3.5560,3.5565,64
2012-12-21,15:55:00,3.5565,3.5575,3.5560,3.5565,71
2012-12-21,16:00:00,3.5555,3.5560,3.5525,3.5525,218
2012-12-21,16:05:00,3.5525,3.5525,3.5505,3.5505,135
2012-12-21,16:10:00,3.5505,3.5515,3.5500,3.5515,139
2012-12-21,16:15:00,3.5515,3.5560,3.5515,3.5515,242
2012-12-21,16:20:00,3.5515,3.5520,3.5510,3.5515,96
2012-12-21,16:25:00,3.5510,3.5515,3.5475,3.5480,294
2012-12-21,16:30:00,3.5475,3.5480,3.5445,3.5450,438
2012-12-21,16:35:00,3.5450,3.5475,3.5450,3.5465,164
2012-12-21,16:40:00,3.5465,3.5465,3.5450,3.5460,115
2012-12-21,16:45:00,3.5460,3.5470,3.5440,3.5470,136
2012-12-21,16:50:00,3.5465,3.5480,3.5450,3.5455,142
2012-12-21,16:55:00,3.5460,3.5475,3.5455,3.5465,101
2012-12-21,17:00:00,3.5470,3.5480,3.5445,3.5445,134
2012-12-21,17:05:00,3.5445,3.5460,3.5440,3.5455,134
2012-12-21,17:10:00,3.5450,3.5450,3.5430,3.5435,102
2012-12-21,17:15:00,3.5440,3.5445,3.5435,3.5435,92
2012-12-21,17:20:00,3.5430,3.5440,3.5430,3.5430,42
2012-12-21,17:25:00,3.5430,3.5435,3.5420,3.5425,123
2012-12-21,17:30:00,3.5425,3.5425,3.5420,3.5425,38
2012-12-21,17:35:00,3.5425,3.5425,3.5420,3.5425,39
2012-12-21,17:40:00,3.5420,3.5425,3.5420,3.5425,46
2012-12-21,17:45:00,3.5420,3.5430,3.5420,3.5425,97
2012-12-21,17:50:00,3.5425,3.5430,3.5415,3.5425,32
2012-12-21,17:55:00,3.5425,3.5430,3.5415,3.5430,44
2012-12-21,18:00:00,3.5425,3.5425,3.5385,3.5390,221
2012-12-21,18:05:00,3.5385,3.5390,3.5350,3.5375,231
2012-12-21,18:10:00,3.5375,3.5395,3.5370,3.5390,112
2012-12-21,18:15:00,3.5390,3.5395,3.5380,3.5385,41
2012-12-21,18:20:00,3.5385,3.5390,3.5375,3.5380,37
2012-12-21,18:25:00,3.5380,3.5395,3.5380,3.5390,72
2012-12-21,18:30:00,3.5390,3.5400,3.5375,3.5375,114
2012-12-21,18:35:00,3.5380,3.5405,3.5375,3.5405,149
2012-12-21,18:40:00,3.5405,3.5460,3.5400,3.5455,168
2012-12-21,18:45:00,3.5455,3.5460,3.5425,3.5430,48
2012-12-21,18:50:00,3.5430,3.5475,3.5430,3.5475,221
2012-12-21,18:55:00,3.5470,3.5480,3.5450,3.5450,135
2012-12-21,19:00:00,3.5455,3.5470,3.5450,3.5455,137
2012-12-21,19:05:00,3.5455,3.5470,3.5450,3.5470,56
2012-12-21,19:10:00,3.5470,3.5500,3.5470,3.5495,154
2012-12-21,19:15:00,3.5500,3.5500,3.5465,3.5475,62
2012-12-21,19:20:00,3.5475,3.5475,3.5445,3.5450,42
2012-12-21,19:25:00,3.5445,3.5475,3.5445,3.5465,61
2012-12-21,19:30:00,3.5465,3.5490,3.5460,3.5485,114
2012-12-21,19:35:00,3.5485,3.5485,3.5445,3.5445,172
2012-12-21,19:40:00,3.5440,3.5460,3.5435,3.5440,108
2012-12-21,19:45:00,3.5440,3.5445,3.5435,3.5445,29
2012-12-21,19:50:00,3.5450,3.5460,3.5440,3.5455,69
2012-12-21,19:55:00,3.5460,3.5470,3.5445,3.5465,151
2012-12-21,20:00:00,3.5465,3.5480,3.5450,3.5480,118
2012-12-21,20:05:00,3.5485,3.5485,3.5450,3.5480,100
2012-12-21,20:10:00,3.5480,3.5525,3.5480,3.5525,258
2012-12-21,20:15:00,3.5525,3.5530,3.5475,3.5480,169
2012-12-21,20:20:00,3.5475,3.5475,3.5440,3.5475,86
2012-12-21,20:25:00,3.5475,3.5495,3.5465,3.5465,86
2012-12-21,20:30:00,3.5460,3.5460,3.5430,3.5455,142
2012-12-21,20:35:00,3.5455,3.5465,3.5420,3.5435,179
2012-12-21,20:40:00,3.5440,3.5440,3.5390,3.5390,137
2012-12-21,20:45:00,3.5390,3.5455,3.5385,3.5455,136
2012-12-21,20:50:00,3.5460,3.5460,3.5435,3.5435,82
2012-12-21,20:55:00,3.5435,3.5440,3.5420,3.5435,67
2012-12-21,21:00:00,3.5435,3.5470,3.5425,3.5460,151
2012-12-21,21:05:00,3.5455,3.5455,3.5410,3.5435,297
2012-12-21,21:10:00,3.5430,3.5435,3.5400,3.5425,452
2012-12-21,21:15:00,3.5430,3.5435,3.5410,3.5435,103
2012-12-21,21:20:00,3.5430,3.5435,3.5420,3.5435,92
2012-12-21,21:25:00,3.5435,3.5445,3.5430,3.5445,140
2012-12-21,21:30:00,3.5445,3.5495,3.5445,3.5455,281
2012-12-21,21:35:00,3.5455,3.5490,3.5455,3.5475,127
2012-12-21,21:40:00,3.5480,3.5485,3.5435,3.5445,126
2012-12-21,21:45:00,3.5445,3.5460,3.5430,3.5450,213
2012-12-21,21:50:00,3.5450,3.5470,3.5450,3.5460,115
2012-12-21,21:55:00,3.5460,3.5475,3.5455,3.5465,156
2012-12-21,22:00:00,3.5460,3.5465,3.5430,3.5435,220
2012-12-21,22:05:00,3.5440,3.5455,3.5435,3.5445,147
2012-12-21,22:10:00,3.5440,3.5445,3.5425,3.5430,132
2012-12-21,22:15:00,3.5435,3.5440,3.5390,3.5410,347
2012-12-21,22:20:00,3.5415,3.5415,3.5390,3.5390,179
2012-12-21,22:25:00,3.5385,3.5410,3.5385,3.5405,312
2012-12-21,22:30:00,3.5405,3.5460,3.5405,3.5430,452
2012-12-21,22:35:00,3.5430,3.5460,3.5420,3.5450,409
2012-12-21,22:40:00,3.5450,3.5475,3.5440,3.5460,292
2012-12-21,22:45:00,3.5455,3.5460,3.5425,3.5430,223
2012-12-21,22:50:00,3.5425,3.5465,3.5420,3.5450,171
2012-12-21,22:55:00,3.5445,3.5475,3.5445,3.5460,191
2012-12-21,23:00:00,3.5460,3.5490,3.5460,3.5485,356
2012-12-21,23:05:00,3.5485,3.5515,3.5480,3.5510,263
2012-12-21,23:10:00,3.5505,3.5530,3.5485,3.5530,222
2012-12-21,23:15:00,3.5535,3.5645,3.5530,3.5630,862
2012-12-21,23:20:00,3.5635,3.5635,3.5575,3.5585,391
2012-12-21,23:25:00,3.5590,3.5625,3.5590,3.5610,403
2012-12-21,23:30:00,3.5610,3.5625,3.5595,3.5610,308
2012-12-21,23:35:00,3.5615,3.5795,3.5615,3.5790,1363
2012-12-21,23:40:00,3.5790,3.5790,3.5720,3.5725,625
2012-12-21,23:45:00,3.5720,3.5730,3.5695,3.5720,461
2012-12-21,23:50:00,3.5720,3.5740,3.5695,3.5695,319
2012-12-21,23:55:00,3.5695,3.5695,3.5660,3.5695,305
2012-12-22,00:00:00,3.5700,3.5710,3.5685,3.5695,265
2012-12-22,00:05:00,3.5695,3.5720,3.5695,3.5705,256
2012-12-22,00:10:00,3.5700,3.5770,3.5695,3.5745,448
2012-12-22,00:15:00,3.5750,3.5755,3.5700,3.5700,283
2012-12-22,00:20:00,3.5695,3.5715,3.5695,3.5710,112
2012-12-22,00:25:00,3.5715,3.5740,3.5710,3.5730,178
2012-12-22,00:30:00,3.5730,3.5730,3.5695,3.5695,258
2012-12-22,00:35:00,3.5695,3.5700,3.5660,3.5665,223
2012-12-22,00:40:00,3.5670,3.5680,3.5635,3.5650,342
2012-12-22,00:45:00,3.5650,3.5650,3.5635,3.5640,105
2012-12-22,00:50:00,3.5635,3.5680,3.5625,3.5635,462
2012-12-22,00:55:00,3.5635,3.5670,3.5635,3.5655,136
2012-12-22,01:00:00,3.5655,3.5675,3.5645,3.5645,128
2012-12-22,01:05:00,3.5655,3.5665,3.5640,3.5640,78
2012-12-22,01:10:00,3.5645,3.5665,3.5645,3.5645,90
2012-12-22,01:15:00,3.5645,3.5660,3.5640,3.5655,82
2012-12-22,01:20:00,3.5655,3.5680,3.5655,3.5680,112
2012-12-22,01:25:00,3.5675,3.5680,3.5655,3.5655,75
2012-12-22,01:30:00,3.5655,3.5660,3.5640,3.5650,95
2012-12-22,01:35:00,3.5645,3.5660,3.5640,3.5650,153
2012-12-22,01:40:00,3.5645,3.5655,3.5645,3.5645,67
2012-12-22,01:45:00,3.5645,3.5685,3.5645,3.5670,208
2012-12-22,01:50:00,3.5670,3.5685,3.5665,3.5665,162
2012-12-22,01:55:00,3.5665,3.5690,3.5660,3.5670,779
2012-12-22,02:00:00,3.5670,3.5675,3.5665,3.5670,143
2012-12-22,02:05:00,3.5670,3.5670,3.5650,3.5665,91
2012-12-22,02:10:00,3.5665,3.5675,3.5660,3.5660,66
2012-12-22,02:15:00,3.5660,3.5680,3.5655,3.5680,70
2012-12-22,02:20:00,3.5680,3.5685,3.5660,3.5660,43
2012-12-22,02:25:00,3.5660,3.5675,3.5660,3.5675,47
2012-12-22,02:30:00,3.5675,3.5680,3.5665,3.5675,26
2012-12-22,02:35:00,3.5670,3.5675,3.5665,3.5665,35
2012-12-22,02:40:00,3.5665,3.5680,3.5665,3.5675,63
2012-12-22,02:45:00,3.5680,3.5680,3.5670,3.5670,35
2012-12-22,02:50:00,3.5680,3.5680,3.5670,3.5675,38
2012-12-22,02:55:00,3.5680,3.5685,3.5670,3.5680,52
2012-12-22,03:00:00,3.5675,3.5685,3.5675,3.5675,44
2012-12-22,03:05:00,3.5670,3.5670,3.5650,3.5650,26
2012-12-22,03:10:00,3.5650,3.5650,3.5640,3.5650,32
2012-12-22,03:15:00,3.5650,3.5650,3.5645,3.5645,10
2012-12-22,03:20:00,3.5655,3.5655,3.5645,3.5645,5
2012-12-22,03:25:00,3.5655,3.5665,3.5645,3.5645,31
2012-12-22,03:30:00,3.5640,3.5655,3.5640,3.5655,11
2012-12-22,03:35:00,3.5655,3.5665,3.5655,3.5660,35
2012-12-22,03:40:00,3.5645,3.5660,3.5645,3.5655,26
2012-12-22,03:45:00,3.5650,3.5655,3.5645,3.5650,18
2012-12-22,03:50:00,3.5650,3.5650,3.5645,3.5645,21
2012-12-22,03:55:00,3.5645,3.5645,3.5640,3.5640,8
2012-12-22,04:00:00,3.5645,3.5650,3.5640,3.5650,9
2012-12-22,04:05:00,3.5645,3.5645,3.5640,3.5640,12
2012-12-22,04:10:00,3.5645,3.5645,3.5645,3.5645,6
2012-12-22,04:15:00,3.5650,3.5660,3.5650,3.5650,21
2012-12-22,04:20:00,3.5645,3.5650,3.5645,3.5645,8
2012-12-22,04:25:00,3.5640,3.5655,3.5640,3.5655,34
2012-12-22,04:30:00,3.5655,3.5670,3.5650,3.5650,23
2012-12-22,04:35:00,3.5650,3.5655,3.5640,3.5640,34
2012-12-22,04:40:00,3.5645,3.5655,3.5640,3.5655,30
2012-12-22,04:45:00,3.5655,3.5655,3.5650,3.5650,14
2012-12-22,04:50:00,3.5650,3.5655,3.5645,3.5655,7
2012-12-22,04:55:00,3.5655,3.5655,3.5645,3.5650,9
2012-12-22,05:00:00,3.5655,3.5660,3.5655,3.5655,39
2012-12-22,05:05:00,3.5655,3.5665,3.5650,3.5665,66
2012-12-22,05:10:00,3.5665,3.5670,3.5660,3.5665,22
2012-12-22,05:15:00,3.5660,3.5660,3.5655,3.5655,7
2012-12-22,05:20:00,3.5665,3.5665,3.5655,3.5660,9
2012-12-22,05:25:00,3.5655,3.5655,3.5650,3.5650,11
2012-12-22,05:30:00,3.5650,3.5655,3.5650,3.5655,4
2012-12-22,05:35:00,3.5650,3.5655,3.5650,3.5655,5
2012-12-22,05:40:00,3.5655,3.5655,3.5650,3.5650,3
2012-12-22,05:45:00,3.5650,3.5650,3.5635,3.5635,3
2012-12-22,05:50:00,3.5645,3.5645,3.5640,3.5640,4
2012-12-22,05:55:00,3.5645,3.5645,3.5635,3.5635,3
2012-12-22,06:00:00,3.5645,3.5645,3.5635,3.5635,12
2012-12-22,06:05:00,3.5635,3.5635,3.5630,3.5630,14
2012-12-22,06:10:00,3.5640,3.5640,3.5625,3.5630,23
2012-12-24,07:00:00,3.5605,3.5705,3.5600,3.5705,43
2012-12-24,07:05:00,3.5660,3.5700,3.5660,3.5700,4
2012-12-24,07:10:00,3.5670,3.5670,3.5670,3.5670,3
2012-12-24,07:15:00,3.5680,3.5690,3.5670,3.5690,32
2012-12-24,07:20:00,3.5670,3.5670,3.5670,3.5670,4
2012-12-24,07:25:00,3.5685,3.5685,3.5665,3.5665,5
2012-12-24,07:30:00,3.5650,3.5665,3.5650,3.5660,7
2012-12-24,07:35:00,3.5645,3.5650,3.5645,3.5650,3
2012-12-24,07:40:00,3.5650,3.5650,3.5645,3.5645,4
2012-12-24,07:45:00,3.5650,3.5650,3.5645,3.5650,13
2012-12-24,07:50:00,3.5650,3.5650,3.5650,3.5650,1
2012-12-24,07:55:00,3.5655,3.5655,3.5655,3.5655,2
2012-12-24,08:00:00,3.5650,3.5650,3.5645,3.5650,27
2012-12-24,08:05:00,3.5650,3.5650,3.5650,3.5650,2
2012-12-24,08:10:00,3.5645,3.5650,3.5605,3.5605,74
2012-12-24,08:15:00,3.5605,3.5640,3.5595,3.5605,69
2012-12-24,08:20:00,3.5600,3.5615,3.5565,3.5575,59
2012-12-24,08:25:00,3.5575,3.5585,3.5570,3.5585,27
2012-12-24,08:30:00,3.5580,3.5580,3.5570,3.5580,21
2012-12-24,08:35:00,3.5585,3.5590,3.5580,3.5585,8
2012-12-24,08:40:00,3.5585,3.5600,3.5580,3.5600,19
2012-12-24,08:45:00,3.5595,3.5595,3.5585,3.5585,16
2012-12-24,08:50:00,3.5590,3.5595,3.5585,3.5590,33
2012-12-24,08:55:00,3.5585,3.5595,3.5585,3.5585,17
2012-12-24,09:00:00,3.5585,3.5620,3.5580,3.5605,166
2012-12-24,09:05:00,3.5605,3.5700,3.5605,3.5685,333
2012-12-24,09:10:00,3.5690,3.5730,3.5690,3.5715,238
2012-12-24,09:15:00,3.5715,3.5720,3.5670,3.5710,112
2012-12-24,09:20:00,3.5710,3.5715,3.5700,3.5710,36
2012-12-24,09:25:00,3.5705,3.5710,3.5700,3.5710,45
2012-12-24,09:30:00,3.5710,3.5710,3.5670,3.5680,95
2012-12-24,09:35:00,3.5690,3.5710,3.5690,3.5700,37
2012-12-24,09:40:00,3.5705,3.5720,3.5705,3.5710,17
2012-12-24,09:45:00,3.5710,3.5715,3.5695,3.5715,76
2012-12-24,09:50:00,3.5715,3.5720,3.5705,3.5705,49
2012-12-24,09:55:00,3.5700,3.5730,3.5700,3.5725,103
2012-12-24,10:00:00,3.5730,3.5740,3.5710,3.5710,90
2012-12-24,10:05:00,3.5710,3.5720,3.5710,3.5715,37
2012-12-24,10:10:00,3.5715,3.5715,3.5685,3.5685,103
2012-12-24,10:15:00,3.5685,3.5690,3.5680,3.5685,22
2012-12-24,10:20:00,3.5690,3.5690,3.5685,3.5685,43
2012-12-24,10:25:00,3.5685,3.5685,3.5680,3.5680,11
2012-12-24,10:30:00,3.5675,3.5685,3.5670,3.5685,61
2012-12-24,10:35:00,3.5680,3.5695,3.5680,3.5695,15
2012-12-24,10:40:00,3.5685,3.5695,3.5685,3.5690,20
2012-12-24,10:45:00,3.5695,3.5715,3.5695,3.5700,116
2012-12-24,10:50:00,3.5705,3.5720,3.5700,3.5710,37
2012-12-24,10:55:00,3.5720,3.5725,3.5695,3.5710,78
2012-12-24,11:00:00,3.5705,3.5720,3.5705,3.5720,20
2012-12-24,11:05:00,3.5715,3.5735,3.5710,3.5730,52
2012-12-24,11:10:00,3.5730,3.5730,3.5715,3.5720,37
2012-12-24,11:15:00,3.5720,3.5730,3.5720,3.5720,24
2012-12-24,11:20:00,3.5730,3.5730,3.5715,3.5715,40
2012-12-24,11:25:00,3.5715,3.5715,3.5700,3.5710,59
2012-12-24,11:30:00,3.5705,3.5715,3.5705,3.5705,21
2012-12-24,11:35:00,3.5695,3.5710,3.5695,3.5710,9
2012-12-24,11:40:00,3.5710,3.5710,3.5710,3.5710,3
2012-12-24,11:50:00,3.5705,3.5705,3.5705,3.5705,1
2012-12-24,11:55:00,3.5705,3.5710,3.5705,3.5705,7
2012-12-24,12:05:00,3.5710,3.5730,3.5710,3.5730,38
2012-12-24,12:10:00,3.5725,3.5725,3.5720,3.5725,5
2012-12-24,12:15:00,3.5725,3.5725,3.5725,3.5725,6
2012-12-24,12:20:00,3.5710,3.5710,3.5710,3.5710,2
2012-12-24,12:25:00,3.5710,3.5710,3.5710,3.5710,5
2012-12-24,12:30:00,3.5715,3.5715,3.5695,3.5700,61
2012-12-24,12:35:00,3.5695,3.5710,3.5690,3.5705,34
2012-12-24,12:40:00,3.5710,3.5710,3.5700,3.5700,8
2012-12-24,12:45:00,3.5700,3.5705,3.5700,3.5705,6
2012-12-24,12:50:00,3.5700,3.5700,3.5700,3.5700,6
2012-12-24,12:55:00,3.5695,3.5700,3.5695,3.5700,16
2012-12-24,13:00:00,3.5700,3.5700,3.5695,3.5695,17
2012-12-24,13:05:00,3.5695,3.5695,3.5695,3.5695,26
2012-12-24,13:10:00,3.5695,3.5695,3.5695,3.5695,9
2012-12-24,13:15:00,3.5700,3.5705,3.5700,3.5700,16
2012-12-24,13:20:00,3.5695,3.5695,3.5695,3.5695,1
2012-12-24,13:25:00,3.5700,3.5700,3.5700,3.5700,14
2012-12-24,13:30:00,3.5705,3.5715,3.5705,3.5705,41
2012-12-24,13:35:00,3.5705,3.5715,3.5705,3.5715,13
2012-12-24,13:40:00,3.5715,3.5715,3.5710,3.5715,25
2012-12-24,13:45:00,3.5710,3.5740,3.5705,3.5730,92
2012-12-24,13:50:00,3.5735,3.5740,3.5735,3.5740,26
2012-12-24,13:55:00,3.5735,3.5780,3.5735,3.5780,217
2012-12-24,14:00:00,3.5780,3.5790,3.5740,3.5745,128
2012-12-24,14:05:00,3.5740,3.5775,3.5735,3.5760,66
2012-12-24,14:10:00,3.5755,3.5765,3.5750,3.5760,67
2012-12-24,14:15:00,3.5750,3.5755,3.5740,3.5755,63
2012-12-24,14:20:00,3.5755,3.5755,3.5750,3.5750,25
2012-12-24,14:25:00,3.5750,3.5755,3.5750,3.5750,31
2012-12-24,14:30:00,3.5755,3.5755,3.5745,3.5750,13
2012-12-24,14:35:00,3.5750,3.5750,3.5740,3.5745,29
2012-12-24,14:40:00,3.5750,3.5765,3.5750,3.5765,26
2012-12-24,14:45:00,3.5760,3.5775,3.5760,3.5775,65
2012-12-24,14:50:00,3.5770,3.5780,3.5760,3.5760,29
2012-12-24,14:55:00,3.5760,3.5765,3.5720,3.5720,104
2012-12-24,15:00:00,3.5715,3.5720,3.5675,3.5680,113
2012-12-24,15:05:00,3.5685,3.5685,3.5675,3.5685,29
2012-12-24,15:10:00,3.5685,3.5710,3.5685,3.5710,32
2012-12-24,15:15:00,3.5700,3.5715,3.5700,3.5705,15
2012-12-24,15:20:00,3.5705,3.5705,3.5685,3.5685,44
2012-12-24,15:25:00,3.5685,3.5695,3.5675,3.5695,35
2012-12-24,15:30:00,3.5700,3.5700,3.5690,3.5690,12
2012-12-24,15:35:00,3.5685,3.5705,3.5685,3.5700,20
2012-12-24,15:40:00,3.5695,3.5710,3.5695,3.5700,18
2012-12-24,15:45:00,3.5695,3.5710,3.5695,3.5710,40
2012-12-24,15:50:00,3.5715,3.5720,3.5715,3.5715,39
2012-12-24,15:55:00,3.5720,3.5750,3.5720,3.5740,35
2012-12-24,16:00:00,3.5745,3.5745,3.5725,3.5725,32
2012-12-24,16:05:00,3.5730,3.5735,3.5725,3.5730,31
2012-12-24,16:10:00,3.5730,3.5730,3.5715,3.5715,29
2012-12-24,16:15:00,3.5710,3.5710,3.5685,3.5685,89
2012-12-24,16:20:00,3.5680,3.5680,3.5635,3.5635,110
2012-12-24,16:25:00,3.5640,3.5665,3.5640,3.5665,50
2012-12-24,16:30:00,3.5660,3.5670,3.5650,3.5665,79
2012-12-24,16:35:00,3.5670,3.5670,3.5665,3.5670,61
2012-12-24,16:40:00,3.5670,3.5670,3.5660,3.5665,27
2012-12-24,16:45:00,3.5655,3.5655,3.5635,3.5640,41
2012-12-24,16:50:00,3.5640,3.5650,3.5640,3.5640,24
2012-12-24,16:55:00,3.5640,3.5665,3.5640,3.5660,15
2012-12-24,17:00:00,3.5660,3.5680,3.5660,3.5675,49
2012-12-24,17:05:00,3.5675,3.5680,3.5655,3.5660,75
2012-12-24,17:10:00,3.5660,3.5660,3.5600,3.5610,234
2012-12-24,17:15:00,3.5615,3.5640,3.5615,3.5630,33
2012-12-24,17:20:00,3.5630,3.5630,3.5610,3.5615,48
2012-12-24,17:25:00,3.5615,3.5620,3.5615,3.5620,36
2012-12-24,17:30:00,3.5615,3.5615,3.5610,3.5615,20
2012-12-24,17:35:00,3.5615,3.5620,3.5610,3.5620,54
2012-12-24,17:40:00,3.5615,3.5620,3.5610,3.5615,38
2012-12-24,17:45:00,3.5610,3.5630,3.5610,3.5620,25
2012-12-24,17:50:00,3.5615,3.5615,3.5605,3.5610,13
2012-12-24,17:55:00,3.5610,3.5615,3.5580,3.5585,106
2012-12-24,18:00:00,3.5580,3.5585,3.5565,3.5580,59
2012-12-24,18:05:00,3.5580,3.5580,3.5575,3.5580,14
2012-12-24,18:10:00,3.5580,3.5580,3.5575,3.5580,21
2012-12-24,18:15:00,3.5580,3.5580,3.5570,3.5570,31
2012-12-24,18:20:00,3.5580,3.5580,3.5565,3.5570,31
2012-12-24,18:25:00,3.5570,3.5575,3.5565,3.5575,20
2012-12-24,18:30:00,3.5570,3.5580,3.5570,3.5580,23
2012-12-24,18:35:00,3.5580,3.5580,3.5575,3.5575,15
2012-12-24,18:40:00,3.5580,3.5600,3.5580,3.5600,15
2012-12-24,18:45:00,3.5600,3.5605,3.5600,3.5605,31
2012-12-24,18:50:00,3.5600,3.5600,3.5570,3.5570,53
2012-12-24,18:55:00,3.5570,3.5620,3.5570,3.5620,113
2012-12-24,19:00:00,3.5615,3.5615,3.5605,3.5610,62
2012-12-24,19:05:00,3.5615,3.5625,3.5610,3.5615,120
2012-12-24,19:10:00,3.5615,3.5615,3.5600,3.5610,91
2012-12-24,19:15:00,3.5605,3.5610,3.5605,3.5610,18
2012-12-24,19:20:00,3.5600,3.5600,3.5545,3.5550,109
2012-12-24,19:25:00,3.5550,3.5560,3.5550,3.5555,49
2012-12-24,19:30:00,3.5560,3.5580,3.5560,3.5580,60
2012-12-24,19:35:00,3.5585,3.5590,3.5585,3.5590,11
2012-12-24,19:40:00,3.5590,3.5615,3.5590,3.5615,57
2012-12-24,19:45:00,3.5610,3.5615,3.5600,3.5605,36
2012-12-24,19:50:00,3.5605,3.5620,3.5605,3.5620,62
2012-12-24,19:55:00,3.5620,3.5635,3.5615,3.5635,64
2012-12-24,20:00:00,3.5630,3.5640,3.5620,3.5625,117
2012-12-24,20:05:00,3.5625,3.5625,3.5605,3.5610,27
2012-12-24,20:10:00,3.5610,3.5625,3.5610,3.5615,42
2012-12-24,20:15:00,3.5615,3.5645,3.5615,3.5645,31
2012-12-24,20:20:00,3.5640,3.5645,3.5580,3.5585,59
2012-12-24,20:25:00,3.5590,3.5600,3.5590,3.5595,20
2012-12-24,20:30:00,3.5590,3.5590,3.5565,3.5570,126
2012-12-24,20:35:00,3.5570,3.5570,3.5510,3.5515,328
2012-12-24,20:40:00,3.5515,3.5520,3.5480,3.5495,204
2012-12-24,20:45:00,3.5490,3.5500,3.5475,3.5500,67
2012-12-24,20:50:00,3.5495,3.5515,3.5495,3.5510,46
2012-12-24,20:55:00,3.5515,3.5550,3.5510,3.5520,133
2012-12-24,21:00:00,3.5510,3.5530,3.5510,3.5520,42
2012-12-24,21:05:00,3.5520,3.5555,3.5500,3.5540,163
2012-12-24,21:10:00,3.5545,3.5545,3.5500,3.5515,209
2012-12-24,21:15:00,3.5515,3.5515,3.5490,3.5500,111
2012-12-24,21:20:00,3.5500,3.5510,3.5490,3.5500,42
2012-12-24,21:25:00,3.5500,3.5505,3.5495,3.5505,30
2012-12-24,21:30:00,3.5500,3.5525,3.5495,3.5515,90
2012-12-24,21:35:00,3.5520,3.5555,3.5520,3.5550,119
2012-12-24,21:40:00,3.5550,3.5590,3.5550,3.5580,87
2012-12-24,21:45:00,3.5575,3.5590,3.5560,3.5560,85
2012-12-24,21:50:00,3.5565,3.5565,3.5540,3.5550,105
2012-12-24,21:55:00,3.5550,3.5580,3.5550,3.5565,109
2012-12-24,22:00:00,3.5560,3.5560,3.5540,3.5560,102
2012-12-24,22:05:00,3.5560,3.5575,3.5560,3.5565,56
2012-12-24,22:10:00,3.5570,3.5575,3.5555,3.5555,67
2012-12-24,22:15:00,3.5555,3.5560,3.5545,3.5555,67
2012-12-24,22:20:00,3.5550,3.5560,3.5540,3.5550,150
2012-12-24,22:25:00,3.5555,3.5560,3.5545,3.5555,51
2012-12-24,22:30:00,3.5555,3.5560,3.5545,3.5555,91
2012-12-24,22:35:00,3.5555,3.5565,3.5545,3.5545,53
2012-12-24,22:40:00,3.5555,3.5570,3.5555,3.5565,72
2012-12-24,22:45:00,3.5565,3.5570,3.5550,3.5570,53
2012-12-24,22:50:00,3.5575,3.5575,3.5555,3.5555,118
2012-12-24,22:55:00,3.5565,3.5565,3.5550,3.5560,57
2012-12-24,23:00:00,3.5565,3.5585,3.5555,3.5580,94
2012-12-24,23:05:00,3.5580,3.5610,3.5580,3.5610,87
2012-12-24,23:10:00,3.5605,3.5620,3.5600,3.5600,80
2012-12-24,23:15:00,3.5600,3.5605,3.5580,3.5585,87
2012-12-24,23:20:00,3.5585,3.5585,3.5545,3.5555,207
2012-12-24,23:25:00,3.5555,3.5560,3.5535,3.5550,137
2012-12-24,23:30:00,3.5540,3.5540,3.5500,3.5510,348
2012-12-24,23:35:00,3.5510,3.5525,3.5510,3.5525,57
2012-12-24,23:40:00,3.5520,3.5535,3.5520,3.5535,51
2012-12-24,23:45:00,3.5530,3.5545,3.5525,3.5545,60
2012-12-24,23:50:00,3.5540,3.5555,3.5535,3.5555,54
2012-12-24,23:55:00,3.5550,3.5580,3.5545,3.5570,96
2012-12-25,00:00:00,3.5575,3.5580,3.5545,3.5550,95
2012-12-25,00:05:00,3.5550,3.5555,3.5525,3.5530,51
2012-12-25,00:10:00,3.5535,3.5535,3.5520,3.5530,59
2012-12-25,00:15:00,3.5530,3.5540,3.5530,3.5530,30
2012-12-25,00:20:00,3.5535,3.5535,3.5530,3.5535,45
2012-12-25,00:25:00,3.5530,3.5530,3.5500,3.5510,142
2012-12-25,00:30:00,3.5505,3.5510,3.5505,3.5505,9
2012-12-25,00:35:00,3.5510,3.5525,3.5510,3.5525,36
2012-12-25,00:40:00,3.5515,3.5520,3.5515,3.5520,16
2012-12-25,00:45:00,3.5515,3.5525,3.5515,3.5515,12
2012-12-25,00:50:00,3.5515,3.5515,3.5510,3.5515,43
2012-12-25,00:55:00,3.5510,3.5510,3.5450,3.5485,736
2012-12-25,01:00:00,3.5480,3.5480,3.5470,3.5475,39
2012-12-25,01:05:00,3.5475,3.5480,3.5470,3.5470,20
2012-12-25,01:10:00,3.5475,3.5500,3.5470,3.5485,47
2012-12-25,01:15:00,3.5490,3.5500,3.5485,3.5500,28
2012-12-25,01:20:00,3.5495,3.5495,3.5470,3.5480,25
2012-12-25,01:25:00,3.5480,3.5490,3.5475,3.5490,29
2012-12-25,01:30:00,3.5480,3.5500,3.5480,3.5485,13
2012-12-25,01:35:00,3.5500,3.5500,3.5490,3.5495,8
2012-12-25,01:40:00,3.5495,3.5500,3.5475,3.5480,49
2012-12-25,01:45:00,3.5475,3.5480,3.5460,3.5465,30
2012-12-25,01:50:00,3.5470,3.5490,3.5470,3.5490,28
2012-12-25,01:55:00,3.5500,3.5510,3.5475,3.5490,64
2012-12-25,02:00:00,3.5490,3.5510,3.5470,3.5500,49
2012-12-25,02:05:00,3.5500,3.5500,3.5500,3.5500,1
2012-12-25,02:10:00,3.5500,3.5510,3.5500,3.5505,8
2012-12-25,02:15:00,3.5505,3.5525,3.5505,3.5525,2
2012-12-25,02:20:00,3.5535,3.5535,3.5535,3.5535,1
2012-12-25,02:25:00,3.5545,3.5545,3.5545,3.5545,5
2012-12-25,02:30:00,3.5520,3.5520,3.5505,3.5505,3
2012-12-25,02:35:00,3.5510,3.5510,3.5510,3.5510,2
2012-12-25,02:40:00,3.5505,3.5520,3.5505,3.5520,18
2012-12-25,04:30:00,3.5460,3.5460,3.5460,3.5460,1
2012-12-26,07:00:00,3.5690,3.5695,3.5625,3.5635,292
2012-12-26,07:05:00,3.5630,3.5635,3.5625,3.5635,70
2012-12-26,07:10:00,3.5635,3.5645,3.5620,3.5645,35
2012-12-26,07:15:00,3.5645,3.5675,3.5645,3.5650,20
2012-12-26,07:20:00,3.5640,3.5640,3.5620,3.5625,27
2012-12-26,07:25:00,3.5620,3.5625,3.5620,3.5620,17
2012-12-26,07:30:00,3.5625,3.5650,3.5625,3.5630,23
2012-12-26,07:35:00,3.5630,3.5645,3.5610,3.5625,24
2012-12-26,07:40:00,3.5625,3.5650,3.5610,3.5620,47
2012-12-26,07:50:00,3.5610,3.5620,3.5610,3.5610,6
2012-12-26,07:55:00,3.5610,3.5610,3.5605,3.5610,11
2012-12-26,08:00:00,3.5615,3.5630,3.5615,3.5630,3
2012-12-26,08:05:00,3.5625,3.5670,3.5620,3.5655,46
2012-12-26,08:10:00,3.5660,3.5690,3.5650,3.5665,68
2012-12-26,08:15:00,3.5690,3.5790,3.5690,3.5720,135
2012-12-26,08:20:00,3.5715,3.5760,3.5710,3.5755,64
2012-12-26,08:25:00,3.5740,3.5755,3.5725,3.5725,52
2012-12-26,08:30:00,3.5725,3.5740,3.5710,3.5710,19
2012-12-26,08:35:00,3.5710,3.5715,3.5680,3.5685,60
2012-12-26,08:40:00,3.5685,3.5695,3.5680,3.5685,22
2012-12-26,08:45:00,3.5690,3.5720,3.5685,3.5705,33
2012-12-26,08:50:00,3.5705,3.5705,3.5705,3.5705,13
2012-12-26,08:55:00,3.5720,3.5745,3.5710,3.5710,114
2012-12-26,09:00:00,3.5730,3.5770,3.5705,3.5715,333
2012-12-26,09:05:00,3.5715,3.5725,3.5670,3.5690,188
2012-12-26,09:10:00,3.5695,3.5750,3.5680,3.5750,354
2012-12-26,09:15:00,3.5740,3.5745,3.5715,3.5715,72
2012-12-26,09:20:00,3.5710,3.5745,3.5710,3.5740,103
2012-12-26,09:25:00,3.5730,3.5775,3.5730,3.5740,128
2012-12-26,09:30:00,3.5740,3.5750,3.5730,3.5730,44
2012-12-26,09:35:00,3.5745,3.5765,3.5735,3.5740,65
2012-12-26,09:40:00,3.5740,3.5740,3.5735,3.5735,8
2012-12-26,09:45:00,3.5740,3.5750,3.5740,3.5745,27
2012-12-26,09:50:00,3.5745,3.5765,3.5740,3.5760,92
2012-12-26,09:55:00,3.5750,3.5765,3.5750,3.5750,7
2012-12-26,10:00:00,3.5750,3.5755,3.5740,3.5740,24
2012-12-26,10:05:00,3.5740,3.5740,3.5720,3.5720,39
2012-12-26,10:10:00,3.5720,3.5720,3.5700,3.5720,55
2012-12-26,10:15:00,3.5720,3.5725,3.5720,3.5725,7
2012-12-26,10:20:00,3.5730,3.5735,3.5730,3.5735,5
2012-12-26,10:25:00,3.5735,3.5735,3.5725,3.5725,6
2012-12-26,10:30:00,3.5725,3.5725,3.5720,3.5725,5
2012-12-26,10:35:00,3.5725,3.5725,3.5710,3.5710,61
2012-12-26,10:40:00,3.5720,3.5730,3.5720,3.5730,10
2012-12-26,10:45:00,3.5725,3.5725,3.5725,3.5725,9
2012-12-26,10:50:00,3.5720,3.5725,3.5720,3.5720,6
2012-12-26,10:55:00,3.5725,3.5725,3.5725,3.5725,2
2012-12-26,11:00:00,3.5725,3.5725,3.5690,3.5715,61
2012-12-26,11:05:00,3.5710,3.5715,3.5710,3.5715,6
2012-12-26,11:10:00,3.5720,3.5720,3.5705,3.5705,9
2012-12-26,11:15:00,3.5690,3.5705,3.5675,3.5690,37
2012-12-26,11:20:00,3.5695,3.5695,3.5685,3.5685,9
2012-12-26,11:25:00,3.5700,3.5705,3.5700,3.5700,13
2012-12-26,11:30:00,3.5690,3.5705,3.5690,3.5690,9
2012-12-26,11:35:00,3.5685,3.5690,3.5680,3.5690,6
2012-12-26,11:40:00,3.5680,3.5690,3.5680,3.5690,3
2012-12-26,11:45:00,3.5680,3.5680,3.5680,3.5680,3
2012-12-26,11:50:00,3.5690,3.5690,3.5685,3.5685,3
2012-12-26,11:55:00,3.5690,3.5695,3.5690,3.5695,7
2012-12-26,12:00:00,3.5695,3.5695,3.5685,3.5695,15
2012-12-26,12:05:00,3.5695,3.5720,3.5695,3.5720,19
2012-12-26,12:10:00,3.5700,3.5710,3.5700,3.5710,7
2012-12-26,12:15:00,3.5700,3.5700,3.5685,3.5685,8
2012-12-26,12:20:00,3.5685,3.5685,3.5680,3.5680,8
2012-12-26,12:25:00,3.5680,3.5680,3.5670,3.5680,18
2012-12-26,12:30:00,3.5675,3.5680,3.5650,3.5655,53
2012-12-26,12:35:00,3.5650,3.5650,3.5635,3.5635,33
2012-12-26,12:40:00,3.5640,3.5650,3.5640,3.5645,13
2012-12-26,12:45:00,3.5645,3.5645,3.5640,3.5645,6
2012-12-26,12:50:00,3.5640,3.5640,3.5635,3.5640,42
2012-12-26,12:55:00,3.5640,3.5650,3.5635,3.5650,17
2012-12-26,13:00:00,3.5645,3.5645,3.5640,3.5640,5
2012-12-26,13:05:00,3.5635,3.5635,3.5620,3.5625,16
2012-12-26,13:10:00,3.5620,3.5630,3.5600,3.5630,74
2012-12-26,13:15:00,3.5625,3.5645,3.5625,3.5645,22
2012-12-26,13:20:00,3.5645,3.5650,3.5630,3.5640,28
2012-12-26,13:25:00,3.5640,3.5640,3.5620,3.5635,34
2012-12-26,13:30:00,3.5635,3.5650,3.5630,3.5640,97
2012-12-26,13:35:00,3.5645,3.5650,3.5645,3.5645,8
2012-12-26,13:40:00,3.5645,3.5660,3.5645,3.5660,10
2012-12-26,13:45:00,3.5660,3.5660,3.5650,3.5660,22
2012-12-26,13:50:00,3.5660,3.5665,3.5660,3.5665,13
2012-12-26,13:55:00,3.5665,3.5665,3.5655,3.5655,33
2012-12-26,14:00:00,3.5655,3.5655,3.5640,3.5640,15
2012-12-26,14:05:00,3.5660,3.5660,3.5640,3.5640,60
2012-12-26,14:10:00,3.5640,3.5660,3.5630,3.5655,117
2012-12-26,14:15:00,3.5655,3.5660,3.5635,3.5650,69
2012-12-26,14:20:00,3.5645,3.5650,3.5645,3.5650,7
2012-12-26,14:25:00,3.5650,3.5650,3.5640,3.5650,32
2012-12-26,14:30:00,3.5650,3.5655,3.5650,3.5650,18
2012-12-26,14:35:00,3.5650,3.5650,3.5610,3.5640,93
2012-12-26,14:40:00,3.5630,3.5645,3.5630,3.5640,10
2012-12-26,14:45:00,3.5640,3.5650,3.5640,3.5640,23
2012-12-26,14:50:00,3.5650,3.5675,3.5650,3.5665,68
2012-12-26,14:55:00,3.5670,3.5680,3.5665,3.5680,43
2012-12-26,15:00:00,3.5670,3.5670,3.5665,3.5665,31
2012-12-26,15:05:00,3.5670,3.5675,3.5670,3.5675,22
2012-12-26,15:10:00,3.5670,3.5675,3.5670,3.5675,8
2012-12-26,15:15:00,3.5675,3.5675,3.5670,3.5675,9
2012-12-26,15:20:00,3.5670,3.5675,3.5670,3.5675,7
2012-12-26,15:25:00,3.5675,3.5675,3.5670,3.5670,5
2012-12-26,15:30:00,3.5670,3.5675,3.5670,3.5675,9
2012-12-26,15:35:00,3.5675,3.5680,3.5670,3.5675,49
2012-12-26,15:40:00,3.5675,3.5680,3.5675,3.5675,44
2012-12-26,15:45:00,3.5675,3.5690,3.5675,3.5690,16
2012-12-26,15:50:00,3.5685,3.5685,3.5670,3.5670,42
2012-12-26,15:55:00,3.5675,3.5675,3.5675,3.5675,4
2012-12-26,16:00:00,3.5670,3.5675,3.5670,3.5675,11
2012-12-26,16:05:00,3.5675,3.5675,3.5675,3.5675,10
2012-12-26,16:10:00,3.5675,3.5680,3.5675,3.5680,5
2012-12-26,16:15:00,3.5685,3.5685,3.5680,3.5685,6
2012-12-26,16:20:00,3.5680,3.5680,3.5675,3.5675,8
2012-12-26,16:25:00,3.5685,3.5685,3.5685,3.5685,1
2012-12-26,16:30:00,3.5685,3.5685,3.5675,3.5675,9
2012-12-26,16:35:00,3.5675,3.5675,3.5670,3.5675,7
2012-12-26,16:40:00,3.5675,3.5675,3.5675,3.5675,5
2012-12-26,16:45:00,3.5675,3.5680,3.5675,3.5680,9
2012-12-26,16:50:00,3.5685,3.5695,3.5685,3.5695,11
2012-12-26,16:55:00,3.5690,3.5695,3.5690,3.5690,5
2012-12-26,17:00:00,3.5695,3.5695,3.5680,3.5695,25
2012-12-26,17:05:00,3.5690,3.5690,3.5675,3.5680,12
2012-12-26,17:15:00,3.5680,3.5680,3.5680,3.5680,4
2012-12-26,17:20:00,3.5675,3.5675,3.5675,3.5675,6
2012-12-26,17:25:00,3.5680,3.5680,3.5680,3.5680,1
2012-12-26,17:30:00,3.5680,3.5680,3.5680,3.5680,3
2012-12-26,17:35:00,3.5680,3.5680,3.5675,3.5680,4
2012-12-26,17:40:00,3.5675,3.5680,3.5675,3.5680,2
2012-12-26,17:45:00,3.5680,3.5690,3.5680,3.5690,6
2012-12-26,17:55:00,3.5690,3.5705,3.5690,3.5700,36
2012-12-26,18:00:00,3.5705,3.5720,3.5705,3.5710,20
2012-12-26,18:05:00,3.5705,3.5705,3.5705,3.5705,2
2012-12-26,18:10:00,3.5710,3.5715,3.5710,3.5710,4
2012-12-26,18:15:00,3.5710,3.5715,3.5710,3.5710,9
2012-12-26,18:20:00,3.5700,3.5700,3.5700,3.5700,2
2012-12-26,18:25:00,3.5705,3.5710,3.5705,3.5705,8
2012-12-26,18:30:00,3.5705,3.5710,3.5700,3.5700,13
2012-12-26,18:35:00,3.5700,3.5700,3.5685,3.5685,16
2012-12-26,18:40:00,3.5685,3.5690,3.5680,3.5680,15
2012-12-26,18:45:00,3.5685,3.5685,3.5680,3.5685,6
2012-12-26,18:50:00,3.5690,3.5705,3.5690,3.5705,14
2012-12-26,18:55:00,3.5705,3.5705,3.5700,3.5700,21
2012-12-26,19:00:00,3.5695,3.5695,3.5680,3.5680,14
2012-12-26,19:05:00,3.5690,3.5690,3.5685,3.5690,4
2012-12-26,19:10:00,3.5695,3.5695,3.5690,3.5690,2
2012-12-26,19:15:00,3.5685,3.5690,3.5685,3.5690,3
2012-12-26,19:20:00,3.5690,3.5695,3.5690,3.5690,10
2012-12-26,19:25:00,3.5690,3.5690,3.5690,3.5690,1
2012-12-26,19:30:00,3.5690,3.5690,3.5685,3.5685,4
2012-12-26,19:35:00,3.5685,3.5690,3.5685,3.5690,2
2012-12-26,19:40:00,3.5685,3.5690,3.5685,3.5685,10
2012-12-26,19:45:00,3.5680,3.5680,3.5675,3.5680,15
2012-12-26,19:50:00,3.5675,3.5675,3.5675,3.5675,3
2012-12-26,19:55:00,3.5670,3.5670,3.5665,3.5665,20
2012-12-26,20:00:00,3.5665,3.5680,3.5665,3.5675,29
2012-12-26,20:05:00,3.5675,3.5675,3.5675,3.5675,1
2012-12-26,20:15:00,3.5675,3.5675,3.5670,3.5675,33
2012-12-26,20:20:00,3.5675,3.5685,3.5675,3.5680,35
2012-12-26,20:25:00,3.5675,3.5680,3.5665,3.5670,60
2012-12-26,20:30:00,3.5670,3.5675,3.5665,3.5665,95
2012-12-26,20:35:00,3.5665,3.5670,3.5660,3.5670,22
2012-12-26,20:40:00,3.5670,3.5675,3.5665,3.5665,66
2012-12-26,20:45:00,3.5665,3.5670,3.5660,3.5670,31
2012-12-26,20:50:00,3.5675,3.5680,3.5670,3.5670,7
2012-12-26,20:55:00,3.5675,3.5690,3.5675,3.5690,6
2012-12-26,21:00:00,3.5700,3.5715,3.5695,3.5695,59
2012-12-26,21:05:00,3.5695,3.5745,3.5680,3.5745,81
2012-12-26,21:10:00,3.5745,3.5750,3.5700,3.5715,119
2012-12-26,21:15:00,3.5715,3.5720,3.5715,3.5720,13
2012-12-26,21:20:00,3.5720,3.5900,3.5720,3.5875,862
2012-12-26,21:25:00,3.5870,3.5940,3.5865,3.5905,314
2012-12-26,21:30:00,3.5910,3.6000,3.5905,3.5995,800
2012-12-26,21:35:00,3.5985,3.5990,3.5940,3.5955,399
2012-12-26,21:40:00,3.5955,3.5965,3.5920,3.5920,266
2012-12-26,21:45:00,3.5915,3.5935,3.5915,3.5930,99
2012-12-26,21:50:00,3.5925,3.5940,3.5925,3.5925,129
2012-12-26,21:55:00,3.5920,3.5925,3.5910,3.5910,83
2012-12-26,22:00:00,3.5915,3.5940,3.5895,3.5930,455
2012-12-26,22:05:00,3.5930,3.5960,3.5925,3.5955,147
2012-12-26,22:10:00,3.5955,3.5985,3.5950,3.5960,342
2012-12-26,22:15:00,3.5955,3.5975,3.5950,3.5965,192
2012-12-26,22:20:00,3.5965,3.5965,3.5915,3.5935,168
2012-12-26,22:25:00,3.5940,3.5945,3.5935,3.5940,23
2012-12-26,22:30:00,3.5945,3.5985,3.5925,3.5975,233
2012-12-26,22:35:00,3.5975,3.5985,3.5965,3.5970,101
2012-12-26,22:40:00,3.5975,3.6130,3.5975,3.6030,1291
2012-12-26,22:45:00,3.6040,3.6080,3.6040,3.6060,103
2012-12-26,22:50:00,3.6065,3.6065,3.6030,3.6035,194
2012-12-26,22:55:00,3.6030,3.6045,3.6030,3.6045,94
2012-12-26,23:00:00,3.6045,3.6075,3.6045,3.6070,92
2012-12-26,23:05:00,3.6070,3.6075,3.6045,3.6045,112
2012-12-26,23:10:00,3.6050,3.6060,3.6000,3.6010,228
2012-12-26,23:15:00,3.6015,3.6015,3.5970,3.6000,287
2012-12-26,23:20:00,3.6000,3.6000,3.5965,3.5965,125
2012-12-26,23:25:00,3.5965,3.5980,3.5965,3.5980,69
2012-12-26,23:30:00,3.5975,3.5980,3.5955,3.5970,108
2012-12-26,23:35:00,3.5965,3.5985,3.5965,3.5985,95
2012-12-26,23:40:00,3.5985,3.6005,3.5960,3.5965,133
2012-12-26,23:45:00,3.5965,3.5965,3.5905,3.5905,385
2012-12-26,23:50:00,3.5905,3.5930,3.5900,3.5925,171
2012-12-26,23:55:00,3.5930,3.5930,3.5910,3.5915,77
2012-12-27,00:00:00,3.5910,3.5925,3.5910,3.5910,89
2012-12-27,00:05:00,3.5910,3.5915,3.5900,3.5905,72
2012-12-27,00:10:00,3.5900,3.5910,3.5880,3.5905,222
2012-12-27,00:15:00,3.5910,3.5950,3.5910,3.5950,162
2012-12-27,00:20:00,3.5950,3.5955,3.5935,3.5940,143
2012-12-27,00:25:00,3.5940,3.5940,3.5880,3.5895,157
2012-12-27,00:30:00,3.5895,3.5895,3.5870,3.5890,124
2012-12-27,00:35:00,3.5890,3.5910,3.5890,3.5905,120
2012-12-27,00:40:00,3.5905,3.5910,3.5890,3.5900,88
2012-12-27,00:45:00,3.5895,3.5910,3.5895,3.5910,88
2012-12-27,00:50:00,3.5905,3.5920,3.5900,3.5905,74
2012-12-27,00:55:00,3.5905,3.5925,3.5900,3.5920,68
2012-12-27,01:00:00,3.5925,3.5925,3.5890,3.5915,129
2012-12-27,01:05:00,3.5915,3.5920,3.5905,3.5920,73
2012-12-27,01:10:00,3.5920,3.5980,3.5920,3.5980,286
2012-12-27,01:15:00,3.5985,3.5990,3.5965,3.5970,164
2012-12-27,01:20:00,3.5965,3.5965,3.5940,3.5945,52
2012-12-27,01:25:00,3.5945,3.5950,3.5935,3.5935,40
2012-12-27,01:30:00,3.5930,3.5955,3.5920,3.5950,118
2012-12-27,01:35:00,3.5950,3.5970,3.5950,3.5955,120
2012-12-27,01:40:00,3.5950,3.5965,3.5950,3.5960,99
2012-12-27,01:45:00,3.5960,3.5980,3.5960,3.5975,90
2012-12-27,01:50:00,3.5975,3.5990,3.5955,3.5955,255
2012-12-27,01:55:00,3.5960,3.5985,3.5950,3.5975,590
2012-12-27,02:00:00,3.5970,3.5970,3.5950,3.5950,120
2012-12-27,02:05:00,3.5950,3.5985,3.5950,3.5985,49
2012-12-27,02:10:00,3.5975,3.5975,3.5970,3.5970,17
2012-12-27,02:15:00,3.5965,3.5970,3.5960,3.5970,38
2012-12-27,02:20:00,3.5970,3.5980,3.5970,3.5980,45
2012-12-27,02:25:00,3.5980,3.5995,3.5980,3.5995,66
2012-12-27,02:30:00,3.5985,3.5990,3.5970,3.5975,55
2012-12-27,02:35:00,3.5975,3.5980,3.5975,3.5980,27
2012-12-27,02:40:00,3.5980,3.5980,3.5965,3.5970,24
2012-12-27,02:45:00,3.5975,3.5975,3.5970,3.5975,12
2012-12-27,02:50:00,3.5975,3.5975,3.5965,3.5975,20
2012-12-27,02:55:00,3.5975,3.5990,3.5975,3.5990,34
2012-12-27,03:00:00,3.5975,3.5985,3.5970,3.5980,33
2012-12-27,03:05:00,3.5980,3.5985,3.5975,3.5985,24
2012-12-27,03:10:00,3.5990,3.5990,3.5975,3.5990,20
2012-12-27,03:15:00,3.5990,3.5990,3.5990,3.5990,1
2012-12-27,03:20:00,3.5995,3.5995,3.5980,3.5980,16
2012-12-27,03:25:00,3.5980,3.5985,3.5980,3.5985,11
2012-12-27,03:30:00,3.5990,3.5990,3.5985,3.5990,11
2012-12-27,03:35:00,3.5990,3.5990,3.5990,3.5990,7
2012-12-27,03:40:00,3.5990,3.5990,3.5990,3.5990,6
2012-12-27,03:45:00,3.5990,3.5990,3.5990,3.5990,23
2012-12-27,03:50:00,3.5990,3.5995,3.5990,3.5995,32
2012-12-27,03:55:00,3.5990,3.5990,3.5990,3.5990,31
2012-12-27,04:00:00,3.5995,3.6000,3.5995,3.5995,31
2012-12-27,04:05:00,3.5995,3.5995,3.5995,3.5995,6
2012-12-27,04:10:00,3.6000,3.6000,3.6000,3.6000,11
2012-12-27,04:15:00,3.5995,3.6000,3.5995,3.5995,10
2012-12-27,04:20:00,3.5995,3.5995,3.5985,3.5985,11
2012-12-27,04:25:00,3.5985,3.5985,3.5965,3.5965,19
2012-12-27,04:30:00,3.5975,3.5975,3.5955,3.5955,33
2012-12-27,04:35:00,3.5950,3.5960,3.5950,3.5960,15
2012-12-27,04:40:00,3.5960,3.5960,3.5950,3.5960,11
2012-12-27,04:45:00,3.5965,3.5965,3.5960,3.5960,9
2012-12-27,04:50:00,3.5960,3.5965,3.5940,3.5965,34
2012-12-27,04:55:00,3.5965,3.5965,3.5955,3.5965,28
2012-12-27,05:00:00,3.5970,3.5970,3.5945,3.5960,54
2012-12-27,05:05:00,3.5960,3.5960,3.5960,3.5960,16
2012-12-27,05:10:00,3.5960,3.5960,3.5960,3.5960,15
2012-12-27,05:15:00,3.5960,3.5965,3.5960,3.5960,10
2012-12-27,05:20:00,3.5955,3.5985,3.5955,3.5955,32
2012-12-27,05:25:00,3.5955,3.5955,3.5955,3.5955,4
2012-12-27,05:30:00,3.5955,3.5955,3.5955,3.5955,4
2012-12-27,05:35:00,3.5955,3.5955,3.5955,3.5955,14
2012-12-27,05:40:00,3.5955,3.5955,3.5955,3.5955,1
2012-12-27,05:45:00,3.5955,3.5955,3.5955,3.5955,2
2012-12-27,05:55:00,3.5970,3.5980,3.5955,3.5970,10
2012-12-27,06:00:00,3.5975,3.5990,3.5940,3.5990,30
2012-12-27,06:05:00,3.5995,3.5995,3.5985,3.5990,8
2012-12-27,06:10:00,3.5985,3.5990,3.5970,3.5975,17
2012-12-27,07:00:00,3.5945,3.5960,3.5945,3.5950,24
2012-12-27,07:05:00,3.5950,3.5970,3.5950,3.5965,7
2012-12-27,07:10:00,3.5960,3.5960,3.5945,3.5950,65
2012-12-27,07:15:00,3.5950,3.5950,3.5950,3.5950,17
2012-12-27,07:20:00,3.5955,3.5965,3.5950,3.5950,8
2012-12-27,07:25:00,3.5950,3.5965,3.5950,3.5965,5
2012-12-27,07:35:00,3.5960,3.5965,3.5960,3.5965,2
2012-12-27,07:40:00,3.5965,3.5965,3.5965,3.5965,1
2012-12-27,07:45:00,3.5970,3.5970,3.5970,3.5970,3
2012-12-27,07:50:00,3.5965,3.5970,3.5960,3.5970,5
2012-12-27,07:55:00,3.5970,3.5970,3.5960,3.5960,5
2012-12-27,08:00:00,3.5960,3.5965,3.5955,3.5960,14
2012-12-27,08:05:00,3.5965,3.5970,3.5960,3.5960,15
2012-12-27,08:10:00,3.5960,3.5960,3.5950,3.5955,10
2012-12-27,08:15:00,3.5955,3.5955,3.5940,3.5950,42
2012-12-27,08:20:00,3.5955,3.5960,3.5950,3.5955,17
2012-12-27,08:25:00,3.5950,3.5960,3.5945,3.5945,25
2012-12-27,08:30:00,3.5945,3.5945,3.5925,3.5935,94
2012-12-27,08:35:00,3.5940,3.5945,3.5935,3.5940,26
2012-12-27,08:40:00,3.5940,3.5940,3.5925,3.5930,50
2012-12-27,08:45:00,3.5940,3.5945,3.5930,3.5930,63
2012-12-27,08:50:00,3.5925,3.5940,3.5925,3.5925,60
2012-12-27,08:55:00,3.5930,3.5930,3.5910,3.5930,207
2012-12-27,09:00:00,3.5925,3.5940,3.5895,3.5910,573
2012-12-27,09:05:00,3.5910,3.5990,3.5910,3.5990,188
2012-12-27,09:10:00,3.5985,3.6050,3.5985,3.6040,426
2012-12-27,09:15:00,3.6045,3.6045,3.6000,3.6020,154
2012-12-27,09:20:00,3.6020,3.6060,3.6015,3.6060,177
2012-12-27,09:25:00,3.6060,3.6060,3.6025,3.6025,91
2012-12-27,09:30:00,3.6030,3.6050,3.6010,3.6045,159
2012-12-27,09:35:00,3.6045,3.6100,3.6040,3.6100,364
2012-12-27,09:40:00,3.6105,3.6120,3.6095,3.6105,283
2012-12-27,09:45:00,3.6105,3.6105,3.6070,3.6070,149
2012-12-27,09:50:00,3.6070,3.6070,3.6050,3.6065,50
2012-12-27,09:55:00,3.6065,3.6070,3.6030,3.6060,75
2012-12-27,10:00:00,3.6055,3.6070,3.6045,3.6070,101
2012-12-27,10:05:00,3.6070,3.6080,3.6020,3.6035,174
2012-12-27,10:10:00,3.6040,3.6050,3.6035,3.6045,48
2012-12-27,10:15:00,3.6045,3.6045,3.6025,3.6030,29
2012-12-27,10:20:00,3.6035,3.6045,3.6035,3.6035,21
2012-12-27,10:25:00,3.6040,3.6060,3.6040,3.6045,49
2012-12-27,10:30:00,3.6050,3.6055,3.6045,3.6045,41
2012-12-27,10:35:00,3.6045,3.6055,3.6040,3.6045,29
2012-12-27,10:40:00,3.6045,3.6050,3.6030,3.6035,52
2012-12-27,10:45:00,3.6030,3.6035,3.6010,3.6010,80
2012-12-27,10:50:00,3.6015,3.6025,3.6000,3.6020,104
2012-12-27,10:55:00,3.6020,3.6030,3.6000,3.6010,153
2012-12-27,11:00:00,3.6020,3.6030,3.6005,3.6025,178
2012-12-27,11:05:00,3.6025,3.6050,3.6020,3.6020,57
2012-12-27,11:10:00,3.6030,3.6050,3.6030,3.6035,32
2012-12-27,11:15:00,3.6035,3.6040,3.6015,3.6020,56
2012-12-27,11:20:00,3.6020,3.6035,3.6015,3.6035,88
2012-12-27,11:25:00,3.6035,3.6040,3.6000,3.6005,200
2012-12-27,11:30:00,3.6010,3.6010,3.5970,3.5985,187
2012-12-27,11:35:00,3.5985,3.5995,3.5980,3.5995,35
2012-12-27,11:40:00,3.6000,3.6000,3.5990,3.5990,26
2012-12-27,11:45:00,3.5990,3.5990,3.5980,3.5980,18
2012-12-27,11:50:00,3.5985,3.5990,3.5985,3.5985,28
2012-12-27,11:55:00,3.5980,3.5990,3.5980,3.5990,28
2012-12-27,12:00:00,3.5990,3.5990,3.5985,3.5990,13
2012-12-27,12:05:00,3.5990,3.5995,3.5990,3.5995,17
2012-12-27,12:10:00,3.5995,3.6000,3.5985,3.6000,52
2012-12-27,12:15:00,3.6000,3.6010,3.5995,3.6000,21
2012-12-27,12:20:00,3.6000,3.6000,3.5995,3.6000,24
2012-12-27,12:25:00,3.6000,3.6000,3.5985,3.6000,27
2012-12-27,12:30:00,3.5995,3.6000,3.5990,3.5995,31
2012-12-27,12:35:00,3.5995,3.6000,3.5995,3.6000,10
2012-12-27,12:40:00,3.6000,3.6005,3.5995,3.6005,20
2012-12-27,12:45:00,3.6000,3.6005,3.6000,3.6005,46
2012-12-27,12:50:00,3.6000,3.6010,3.6000,3.6005,6
2012-12-27,12:55:00,3.6000,3.6010,3.6000,3.6010,18
2012-12-27,13:00:00,3.6005,3.6020,3.6005,3.6015,11
2012-12-27,13:05:00,3.6015,3.6020,3.5995,3.5995,15
2012-12-27,13:10:00,3.5995,3.6000,3.5995,3.6000,19
2012-12-27,13:15:00,3.5995,3.6000,3.5995,3.6000,16
2012-12-27,13:20:00,3.6000,3.6000,3.5990,3.5990,16
2012-12-27,13:25:00,3.5995,3.5995,3.5980,3.5985,35
2012-12-27,13:30:00,3.5985,3.6010,3.5985,3.6010,88
2012-12-27,13:35:00,3.6015,3.6015,3.5990,3.6005,57
2012-12-27,13:40:00,3.6000,3.6000,3.5980,3.5985,42
2012-12-27,13:45:00,3.5990,3.6000,3.5990,3.6000,39
2012-12-27,13:50:00,3.6005,3.6005,3.5990,3.5990,27
2012-12-27,13:55:00,3.5985,3.5990,3.5980,3.5990,60
2012-12-27,14:00:00,3.5990,3.6000,3.5980,3.6000,46
2012-12-27,14:05:00,3.6000,3.6030,3.5995,3.6015,102
2012-12-27,14:10:00,3.6015,3.6025,3.6015,3.6020,58
2012-12-27,14:15:00,3.6020,3.6025,3.6010,3.6015,64
2012-12-27,14:20:00,3.6015,3.6020,3.5990,3.6015,57
2012-12-27,14:25:00,3.6020,3.6035,3.6020,3.6025,51
2012-12-27,14:30:00,3.6035,3.6035,3.6020,3.6020,67
2012-12-27,14:35:00,3.6025,3.6030,3.6000,3.6000,42
2012-12-27,14:40:00,3.6010,3.6015,3.6000,3.6000,36
2012-12-27,14:45:00,3.6000,3.6010,3.6000,3.6010,28
2012-12-27,14:50:00,3.6015,3.6025,3.6005,3.6015,34
2012-12-27,14:55:00,3.6015,3.6050,3.6015,3.6050,70
2012-12-27,15:00:00,3.6050,3.6050,3.6040,3.6040,54
2012-12-27,15:05:00,3.6040,3.6060,3.6035,3.6050,25
2012-12-27,15:10:00,3.6055,3.6075,3.6055,3.6065,25
2012-12-27,15:15:00,3.6070,3.6080,3.6070,3.6075,44
2012-12-27,15:20:00,3.6075,3.6080,3.6070,3.6070,15
2012-12-27,15:25:00,3.6080,3.6080,3.6065,3.6070,26
2012-12-27,15:30:00,3.6065,3.6075,3.6060,3.6075,84
2012-12-27,15:35:00,3.6075,3.6090,3.6075,3.6085,65
2012-12-27,15:40:00,3.6085,3.6095,3.6085,3.6085,24
2012-12-27,15:45:00,3.6085,3.6090,3.6075,3.6080,40
2012-12-27,15:50:00,3.6075,3.6085,3.6070,3.6080,91
2012-12-27,15:55:00,3.6080,3.6095,3.6080,3.6095,66
2012-12-27,16:00:00,3.6090,3.6100,3.6090,3.6100,130
2012-12-27,16:05:00,3.6100,3.6110,3.6090,3.6110,82
2012-12-27,16:10:00,3.6115,3.6115,3.6105,3.6110,44
2012-12-27,16:15:00,3.6105,3.6115,3.6090,3.6095,78
2012-12-27,16:20:00,3.6100,3.6100,3.6075,3.6080,43
2012-12-27,16:25:00,3.6080,3.6085,3.6065,3.6065,66
2012-12-27,16:30:00,3.6070,3.6070,3.6050,3.6055,92
2012-12-27,16:35:00,3.6045,3.6050,3.6005,3.6030,92
2012-12-27,16:40:00,3.6035,3.6055,3.6030,3.6055,40
2012-12-27,16:45:00,3.6055,3.6070,3.6055,3.6070,85
2012-12-27,16:50:00,3.6065,3.6065,3.6050,3.6050,54
2012-12-27,16:55:00,3.6050,3.6080,3.6045,3.6070,57
2012-12-27,17:00:00,3.6070,3.6095,3.6070,3.6085,70
2012-12-27,17:05:00,3.6090,3.6090,3.6075,3.6080,26
2012-12-27,17:10:00,3.6085,3.6090,3.6085,3.6085,49
2012-12-27,17:15:00,3.6080,3.6080,3.6055,3.6065,35
2012-12-27,17:20:00,3.6065,3.6070,3.6050,3.6050,16
2012-12-27,17:25:00,3.6050,3.6065,3.6050,3.6065,21
2012-12-27,17:30:00,3.6060,3.6065,3.6060,3.6065,28
2012-12-27,17:35:00,3.6060,3.6060,3.6055,3.6060,19
2012-12-27,17:40:00,3.6050,3.6060,3.6045,3.6055,42
2012-12-27,17:45:00,3.6050,3.6060,3.6050,3.6055,63
2012-12-27,17:50:00,3.6055,3.6055,3.6045,3.6045,40
2012-12-27,17:55:00,3.6040,3.6040,3.6010,3.6010,178
2012-12-27,18:00:00,3.6010,3.6015,3.6000,3.6010,98
2012-12-27,18:05:00,3.6005,3.6010,3.5985,3.5985,69
2012-12-27,18:10:00,3.5985,3.5990,3.5970,3.5975,121
2012-12-27,18:15:00,3.5970,3.5980,3.5955,3.5955,122
2012-12-27,18:20:00,3.5955,3.5970,3.5945,3.5970,129
2012-12-27,18:25:00,3.5975,3.5975,3.5965,3.5970,21
2012-12-27,18:30:00,3.5970,3.5975,3.5960,3.5960,19
2012-12-27,18:35:00,3.5965,3.5970,3.5960,3.5960,19
2012-12-27,18:40:00,3.5960,3.5980,3.5960,3.5965,66
2012-12-27,18:45:00,3.5975,3.5975,3.5965,3.5965,34
2012-12-27,18:50:00,3.5960,3.5960,3.5935,3.5935,54
2012-12-27,18:55:00,3.5935,3.5950,3.5925,3.5950,76
2012-12-27,19:00:00,3.5945,3.5965,3.5945,3.5955,40
2012-12-27,19:05:00,3.5960,3.5960,3.5940,3.5950,70
2012-12-27,19:10:00,3.5960,3.5980,3.5960,3.5975,35
2012-12-27,19:15:00,3.5975,3.5990,3.5970,3.5975,105
2012-12-27,19:20:00,3.5975,3.5985,3.5970,3.5970,68
2012-12-27,19:25:00,3.5970,3.5980,3.5965,3.5980,27
2012-12-27,19:30:00,3.5980,3.5980,3.5965,3.5970,110
2012-12-27,19:35:00,3.5970,3.5985,3.5970,3.5975,35
2012-12-27,19:40:00,3.5970,3.5990,3.5965,3.5985,76
2012-12-27,19:45:00,3.5980,3.5980,3.5970,3.5975,53
2012-12-27,19:50:00,3.5975,3.5985,3.5955,3.5965,149
2012-12-27,19:55:00,3.5970,3.5980,3.5960,3.5960,49
2012-12-27,20:00:00,3.5955,3.5965,3.5935,3.5940,145
2012-12-27,20:05:00,3.5945,3.5980,3.5940,3.5970,70
2012-12-27,20:10:00,3.5975,3.5985,3.5965,3.5985,72
2012-12-27,20:15:00,3.5990,3.5990,3.5980,3.5980,39
2012-12-27,20:20:00,3.5985,3.5990,3.5975,3.5990,43
2012-12-27,20:25:00,3.5990,3.5995,3.5975,3.5975,54
2012-12-27,20:30:00,3.5975,3.5995,3.5960,3.5960,164
2012-12-27,20:35:00,3.5960,3.5975,3.5955,3.5960,130
2012-12-27,20:40:00,3.5965,3.5965,3.5950,3.5955,49
2012-12-27,20:45:00,3.5955,3.5955,3.5950,3.5950,60
2012-12-27,20:50:00,3.5945,3.5990,3.5930,3.5990,137
2012-12-27,20:55:00,3.5995,3.6010,3.5945,3.5945,175
2012-12-27,21:00:00,3.5950,3.5965,3.5945,3.5955,104
2012-12-27,21:05:00,3.5960,3.5980,3.5950,3.5955,94
2012-12-27,21:10:00,3.5960,3.5960,3.5930,3.5940,265
2012-12-27,21:15:00,3.5935,3.5935,3.5910,3.5925,165
2012-12-27,21:20:00,3.5925,3.5970,3.5925,3.5955,202
2012-12-27,21:25:00,3.5955,3.5995,3.5955,3.5995,127
2012-12-27,21:30:00,3.6000,3.6000,3.5965,3.5975,90
2012-12-27,21:35:00,3.5975,3.5990,3.5975,3.5990,75
2012-12-27,21:40:00,3.5990,3.6000,3.5985,3.5995,102
2012-12-27,21:45:00,3.5990,3.6005,3.5975,3.6005,175
2012-12-27,21:50:00,3.6010,3.6060,3.6010,3.6030,371
2012-12-27,21:55:00,3.6030,3.6060,3.6015,3.6060,168
2012-12-27,22:00:00,3.6060,3.6070,3.6030,3.6035,140
2012-12-27,22:05:00,3.6040,3.6055,3.6040,3.6040,102
2012-12-27,22:10:00,3.6040,3.6045,3.6030,3.6040,108
2012-12-27,22:15:00,3.6045,3.6080,3.6040,3.6060,139
2012-12-27,22:20:00,3.6060,3.6070,3.6030,3.6040,155
2012-12-27,22:25:00,3.6040,3.6040,3.6025,3.6025,46
2012-12-27,22:30:00,3.6025,3.6035,3.6010,3.6015,157
2012-12-27,22:35:00,3.6010,3.6025,3.6010,3.6015,52
2012-12-27,22:40:00,3.6015,3.6035,3.6005,3.6035,185
2012-12-27,22:45:00,3.6035,3.6050,3.6025,3.6030,104
2012-12-27,22:50:00,3.6030,3.6035,3.6015,3.6035,102
2012-12-27,22:55:00,3.6040,3.6040,3.6020,3.6030,69
2012-12-27,23:00:00,3.6025,3.6065,3.6020,3.6040,317
2012-12-27,23:05:00,3.6040,3.6050,3.6020,3.6030,158
2012-12-27,23:10:00,3.6030,3.6045,3.6025,3.6025,89
2012-12-27,23:15:00,3.6035,3.6040,3.5970,3.5975,241
2012-12-27,23:20:00,3.5970,3.5980,3.5955,3.5960,538
2012-12-27,23:25:00,3.5960,3.5985,3.5945,3.5975,251
2012-12-27,23:30:00,3.5975,3.5990,3.5955,3.5990,446
2012-12-27,23:35:00,3.5990,3.6000,3.5975,3.5980,187
2012-12-27,23:40:00,3.5975,3.6005,3.5965,3.5985,217
2012-12-27,23:45:00,3.5990,3.6055,3.5965,3.6040,317
2012-12-27,23:50:00,3.6040,3.6080,3.6025,3.6070,427
2012-12-27,23:55:00,3.6075,3.6085,3.6040,3.6050,223
2012-12-28,00:00:00,3.6050,3.6055,3.6025,3.6040,248
2012-12-28,00:05:00,3.6040,3.6040,3.6015,3.6030,198
2012-12-28,00:10:00,3.6030,3.6030,3.6015,3.6020,175
2012-12-28,00:15:00,3.6015,3.6015,3.5985,3.5990,211
2012-12-28,00:20:00,3.5990,3.6020,3.5980,3.5995,272
2012-12-28,00:25:00,3.5995,3.6005,3.5980,3.6000,266
2012-12-28,00:30:00,3.6005,3.6025,3.6000,3.6015,183
2012-12-28,00:35:00,3.6015,3.6030,3.6015,3.6025,67
2012-12-28,00:40:00,3.6030,3.6050,3.6025,3.6050,127
2012-12-28,00:45:00,3.6055,3.6070,3.6045,3.6070,115
2012-12-28,00:50:00,3.6065,3.6065,3.6035,3.6040,94
2012-12-28,00:55:00,3.6035,3.6060,3.6020,3.6055,145
2012-12-28,01:00:00,3.6050,3.6055,3.6015,3.6025,156
2012-12-28,01:05:00,3.6020,3.6030,3.6020,3.6025,66
2012-12-28,01:10:00,3.6025,3.6040,3.6020,3.6030,61
2012-12-28,01:15:00,3.6030,3.6030,3.6020,3.6020,33
2012-12-28,01:20:00,3.6020,3.6030,3.6020,3.6020,65
2012-12-28,01:25:00,3.6020,3.6030,3.6010,3.6025,141
2012-12-28,01:30:00,3.6030,3.6030,3.6010,3.6020,157
2012-12-28,01:35:00,3.6020,3.6030,3.6015,3.6025,146
2012-12-28,01:40:00,3.6020,3.6025,3.6010,3.6020,139
2012-12-28,01:45:00,3.6015,3.6025,3.6005,3.6010,185
2012-12-28,01:50:00,3.6015,3.6055,3.6015,3.6040,406
2012-12-28,01:55:00,3.6035,3.6035,3.6005,3.6010,653
2012-12-28,02:00:00,3.6005,3.6035,3.6005,3.6030,328
2012-12-28,02:05:00,3.6030,3.6035,3.6025,3.6025,86
2012-12-28,02:10:00,3.6025,3.6035,3.6020,3.6030,61
2012-12-28,02:15:00,3.6030,3.6055,3.6030,3.6055,101
2012-12-28,02:20:00,3.6050,3.6055,3.6020,3.6025,122
2012-12-28,02:25:00,3.6025,3.6045,3.6025,3.6040,70
2012-12-28,02:30:00,3.6040,3.6040,3.6030,3.6035,51
2012-12-28,02:35:00,3.6035,3.6040,3.6025,3.6030,75
2012-12-28,02:40:00,3.6025,3.6025,3.6015,3.6025,35
2012-12-28,02:45:00,3.6025,3.6025,3.6025,3.6025,15
2012-12-28,02:50:00,3.6020,3.6025,3.6020,3.6020,28
2012-12-28,02:55:00,3.6025,3.6030,3.6020,3.6025,52
2012-12-28,03:00:00,3.6025,3.6030,3.6020,3.6020,15
2012-12-28,03:05:00,3.6020,3.6020,3.6015,3.6015,10
2012-12-28,03:10:00,3.6015,3.6015,3.6010,3.6015,13
2012-12-28,03:15:00,3.6010,3.6020,3.6005,3.6020,25
2012-12-28,03:20:00,3.6020,3.6020,3.6020,3.6020,2
2012-12-28,03:25:00,3.6015,3.6015,3.6015,3.6015,4
2012-12-28,03:30:00,3.6010,3.6010,3.6000,3.6000,38
2012-12-28,03:35:00,3.6005,3.6015,3.6000,3.6015,21
2012-12-28,03:40:00,3.6015,3.6035,3.6015,3.6030,32
2012-12-28,03:45:00,3.6035,3.6055,3.6030,3.6040,81
2012-12-28,03:50:00,3.6040,3.6040,3.6030,3.6030,6
2012-12-28,03:55:00,3.6040,3.6045,3.6040,3.6045,7
2012-12-28,04:00:00,3.6050,3.6060,3.6040,3.6045,37
2012-12-28,04:05:00,3.6050,3.6060,3.6050,3.6050,20
2012-12-28,04:10:00,3.6045,3.6050,3.6045,3.6050,19
2012-12-28,04:15:00,3.6050,3.6050,3.6040,3.6040,20
2012-12-28,04:20:00,3.6045,3.6075,3.6045,3.6065,112
2012-12-28,04:25:00,3.6065,3.6075,3.6060,3.6060,27
2012-12-28,04:30:00,3.6055,3.6065,3.6010,3.6065,8
2012-12-28,04:35:00,3.6065,3.6075,3.6065,3.6075,21
2012-12-28,04:40:00,3.6075,3.6075,3.6070,3.6075,85
2012-12-28,04:45:00,3.6070,3.6070,3.6050,3.6065,19
2012-12-28,04:50:00,3.6050,3.6070,3.6050,3.6055,23
2012-12-28,04:55:00,3.6060,3.6065,3.6045,3.6045,17
2012-12-28,05:00:00,3.6055,3.6055,3.6045,3.6045,4
2012-12-28,05:05:00,3.6045,3.6045,3.6045,3.6045,4
2012-12-28,05:10:00,3.6040,3.6040,3.6025,3.6040,14
2012-12-28,05:15:00,3.6025,3.6025,3.6025,3.6025,12
2012-12-28,05:20:00,3.6040,3.6045,3.6040,3.6040,6
2012-12-28,05:25:00,3.6040,3.6040,3.6040,3.6040,3
2012-12-28,05:30:00,3.6040,3.6040,3.6040,3.6040,6
2012-12-28,05:35:00,3.6030,3.6030,3.6030,3.6030,2
2012-12-28,05:45:00,3.6035,3.6045,3.6035,3.6045,10
2012-12-28,05:55:00,3.6030,3.6040,3.6030,3.6040,3
2012-12-28,06:05:00,3.6030,3.6050,3.6030,3.6050,10
2012-12-28,06:10:00,3.6045,3.6045,3.6045,3.6045,3
2012-12-28,07:00:00,3.6025,3.6045,3.6025,3.6045,16
2012-12-28,07:05:00,3.6045,3.6050,3.6035,3.6050,9
2012-12-28,07:10:00,3.6040,3.6040,3.6040,3.6040,2
2012-12-28,07:15:00,3.6035,3.6040,3.6010,3.6010,9
2012-12-28,07:20:00,3.6040,3.6040,3.6020,3.6020,8
2012-12-28,07:40:00,3.6035,3.6035,3.6035,3.6035,1
2012-12-28,07:50:00,3.6040,3.6040,3.6030,3.6040,8
2012-12-28,07:55:00,3.6045,3.6055,3.6040,3.6050,30
2012-12-28,08:00:00,3.6055,3.6115,3.6055,3.6115,203
2012-12-28,08:05:00,3.6110,3.6175,3.6105,3.6155,207
2012-12-28,08:10:00,3.6155,3.6155,3.6135,3.6135,28
2012-12-28,08:15:00,3.6140,3.6165,3.6140,3.6150,45
2012-12-28,08:20:00,3.6155,3.6155,3.6150,3.6150,17
2012-12-28,08:25:00,3.6150,3.6155,3.6145,3.6155,14
2012-12-28,08:30:00,3.6160,3.6175,3.6155,3.6160,71
2012-12-28,08:35:00,3.6160,3.6170,3.6160,3.6165,12
2012-12-28,08:40:00,3.6170,3.6175,3.6160,3.6160,34
2012-12-28,08:45:00,3.6155,3.6155,3.6130,3.6140,42
2012-12-28,08:50:00,3.6140,3.6160,3.6140,3.6155,36
2012-12-28,08:55:00,3.6155,3.6155,3.6150,3.6150,11
2012-12-28,09:00:00,3.6150,3.6200,3.6140,3.6190,407
2012-12-28,09:05:00,3.6195,3.6195,3.6165,3.6185,100
2012-12-28,09:10:00,3.6190,3.6205,3.6180,3.6205,96
2012-12-28,09:15:00,3.6205,3.6205,3.6170,3.6170,141
2012-12-28,09:20:00,3.6170,3.6180,3.6160,3.6175,111
2012-12-28,09:25:00,3.6180,3.6190,3.6180,3.6185,46
2012-12-28,09:30:00,3.6180,3.6185,3.6170,3.6175,101
2012-12-28,09:35:00,3.6175,3.6180,3.6160,3.6180,95
2012-12-28,09:40:00,3.6170,3.6175,3.6170,3.6170,33
2012-12-28,09:45:00,3.6170,3.6185,3.6165,3.6165,136
2012-12-28,09:50:00,3.6175,3.6185,3.6140,3.6150,211
2012-12-28,09:55:00,3.6150,3.6155,3.6145,3.6155,32
2012-12-28,10:00:00,3.6150,3.6155,3.6135,3.6145,49
2012-12-28,10:05:00,3.6140,3.6145,3.6135,3.6145,57
2012-12-28,10:10:00,3.6145,3.6160,3.6145,3.6160,55
2012-12-28,10:15:00,3.6165,3.6165,3.6165,3.6165,4
2012-12-28,10:20:00,3.6160,3.6165,3.6160,3.6165,8
2012-12-28,10:30:00,3.6155,3.6160,3.6135,3.6140,64
2012-12-28,10:35:00,3.6140,3.6150,3.6140,3.6150,14
2012-12-28,10:40:00,3.6150,3.6150,3.6135,3.6145,40
2012-12-28,10:45:00,3.6145,3.6160,3.6145,3.6150,31
2012-12-28,10:50:00,3.6150,3.6170,3.6150,3.6165,60
2012-12-28,10:55:00,3.6165,3.6185,3.6160,3.6170,41
2012-12-28,11:00:00,3.6170,3.6200,3.6160,3.6190,145
2012-12-28,11:05:00,3.6190,3.6225,3.6180,3.6200,137
2012-12-28,11:10:00,3.6195,3.6200,3.6195,3.6195,27
2012-12-28,11:15:00,3.6190,3.6195,3.6185,3.6195,25
2012-12-28,11:20:00,3.6200,3.6205,3.6195,3.6200,94
2012-12-28,11:25:00,3.6205,3.6205,3.6190,3.6190,64
2012-12-28,11:30:00,3.6200,3.6210,3.6195,3.6205,28
2012-12-28,11:35:00,3.6200,3.6200,3.6200,3.6200,19
2012-12-28,11:40:00,3.6200,3.6205,3.6190,3.6190,30
2012-12-28,11:45:00,3.6190,3.6190,3.6170,3.6175,59
2012-12-28,11:50:00,3.6175,3.6180,3.6170,3.6170,36
2012-12-28,11:55:00,3.6175,3.6180,3.6170,3.6170,8
2012-12-28,12:00:00,3.6180,3.6180,3.6170,3.6175,7
2012-12-28,12:05:00,3.6170,3.6175,3.6170,3.6170,8
2012-12-28,12:10:00,3.6170,3.6180,3.6170,3.6170,34
2012-12-28,12:15:00,3.6180,3.6185,3.6180,3.6180,16
2012-12-28,12:20:00,3.6180,3.6180,3.6170,3.6175,33
2012-12-28,12:25:00,3.6170,3.6170,3.6165,3.6165,9
2012-12-28,12:30:00,3.6170,3.6170,3.6165,3.6170,10
2012-12-28,12:35:00,3.6175,3.6175,3.6165,3.6165,17
2012-12-28,12:40:00,3.6165,3.6170,3.6160,3.6170,14
2012-12-28,12:45:00,3.6170,3.6175,3.6170,3.6175,2
2012-12-28,12:50:00,3.6170,3.6175,3.6165,3.6170,8
2012-12-28,12:55:00,3.6170,3.6170,3.6160,3.6160,30
2012-12-28,13:00:00,3.6160,3.6160,3.6155,3.6160,57
2012-12-28,13:05:00,3.6165,3.6170,3.6160,3.6160,21
2012-12-28,13:10:00,3.6160,3.6160,3.6155,3.6160,25
2012-12-28,13:15:00,3.6165,3.6170,3.6165,3.6170,19
2012-12-28,13:20:00,3.6165,3.6165,3.6155,3.6155,31
2012-12-28,13:25:00,3.6160,3.6165,3.6160,3.6165,44
2012-12-28,13:30:00,3.6165,3.6170,3.6160,3.6170,122
2012-12-28,13:35:00,3.6165,3.6170,3.6160,3.6160,30
2012-12-28,13:40:00,3.6160,3.6170,3.6155,3.6160,105
2012-12-28,13:45:00,3.6160,3.6160,3.6150,3.6150,115
2012-12-28,13:50:00,3.6150,3.6150,3.6110,3.6120,122
2012-12-28,13:55:00,3.6120,3.6120,3.6110,3.6120,82
2012-12-28,14:00:00,3.6120,3.6130,3.6115,3.6130,89
2012-12-28,14:05:00,3.6135,3.6135,3.6115,3.6120,69
2012-12-28,14:10:00,3.6110,3.6115,3.6105,3.6115,60
2012-12-28,14:15:00,3.6115,3.6125,3.6110,3.6115,59
2012-12-28,14:20:00,3.6110,3.6120,3.6105,3.6115,24
2012-12-28,14:25:00,3.6115,3.6125,3.6115,3.6125,30
2012-12-28,14:30:00,3.6125,3.6130,3.6120,3.6125,54
2012-12-28,14:35:00,3.6120,3.6125,3.6120,3.6125,12
2012-12-28,14:40:00,3.6125,3.6140,3.6120,3.6140,64
2012-12-28,14:45:00,3.6140,3.6140,3.6135,3.6135,38
2012-12-28,14:50:00,3.6130,3.6135,3.6125,3.6135,46
2012-12-28,14:55:00,3.6135,3.6165,3.6135,3.6165,43
2012-12-28,15:00:00,3.6165,3.6185,3.6150,3.6180,94
2012-12-28,15:05:00,3.6175,3.6180,3.6175,3.6175,33
2012-12-28,15:10:00,3.6170,3.6175,3.6165,3.6165,67
2012-12-28,15:15:00,3.6170,3.6175,3.6160,3.6170,19
2012-12-28,15:20:00,3.6165,3.6170,3.6165,3.6165,14
2012-12-28,15:25:00,3.6160,3.6180,3.6150,3.6150,37
2012-12-28,15:30:00,3.6150,3.6160,3.6150,3.6155,78
2012-12-28,15:35:00,3.6155,3.6170,3.6155,3.6170,17
2012-12-28,15:40:00,3.6165,3.6165,3.6160,3.6165,9
2012-12-28,15:45:00,3.6160,3.6165,3.6155,3.6155,18
2012-12-28,15:50:00,3.6155,3.6165,3.6150,3.6150,18
2012-12-28,15:55:00,3.6150,3.6160,3.6150,3.6160,23
2012-12-28,16:00:00,3.6150,3.6155,3.6135,3.6145,93
2012-12-28,16:05:00,3.6145,3.6155,3.6115,3.6115,97
2012-12-28,16:10:00,3.6115,3.6120,3.6105,3.6110,80
2012-12-28,16:15:00,3.6110,3.6140,3.6110,3.6130,33
2012-12-28,16:20:00,3.6125,3.6135,3.6120,3.6130,20
2012-12-28,16:25:00,3.6130,3.6130,3.6105,3.6105,58
2012-12-28,16:30:00,3.6110,3.6130,3.6110,3.6130,36
2012-12-28,16:35:00,3.6135,3.6145,3.6120,3.6125,75
2012-12-28,16:40:00,3.6125,3.6140,3.6120,3.6140,20
2012-12-28,16:45:00,3.6135,3.6140,3.6135,3.6135,14
2012-12-28,16:50:00,3.6135,3.6135,3.6125,3.6125,38
2012-12-28,16:55:00,3.6125,3.6125,3.6105,3.6110,39
2012-12-28,17:00:00,3.6110,3.6125,3.6105,3.6120,98
2012-12-28,17:05:00,3.6125,3.6130,3.6120,3.6125,44
2012-12-28,17:10:00,3.6130,3.6130,3.6100,3.6105,95
2012-12-28,17:15:00,3.6105,3.6110,3.6105,3.6105,52
2012-12-28,17:20:00,3.6105,3.6120,3.6100,3.6120,98
2012-12-28,17:25:00,3.6115,3.6125,3.6110,3.6125,29
2012-12-28,17:30:00,3.6120,3.6135,3.6100,3.6100,51
2012-12-28,17:35:00,3.6095,3.6095,3.6080,3.6080,76
2012-12-28,17:40:00,3.6080,3.6120,3.6075,3.6115,79
2012-12-28,17:45:00,3.6120,3.6125,3.6105,3.6120,70
2012-12-28,17:50:00,3.6115,3.6115,3.6100,3.6110,37
2012-12-28,17:55:00,3.6105,3.6105,3.6080,3.6085,58
2012-12-28,18:00:00,3.6090,3.6095,3.6075,3.6080,76
2012-12-28,18:05:00,3.6080,3.6080,3.6050,3.6050,91
2012-12-28,18:10:00,3.6055,3.6060,3.6040,3.6040,99
2012-12-28,18:15:00,3.6045,3.6055,3.6040,3.6050,57
2012-12-28,18:20:00,3.6050,3.6060,3.6050,3.6050,75
2012-12-28,18:25:00,3.6050,3.6055,3.6030,3.6035,126
2012-12-28,18:30:00,3.6040,3.6050,3.6040,3.6045,33
2012-12-28,18:35:00,3.6050,3.6065,3.6045,3.6045,73
2012-12-28,18:40:00,3.6050,3.6060,3.6050,3.6055,19
2012-12-28,18:45:00,3.6055,3.6065,3.6055,3.6060,53
2012-12-28,18:50:00,3.6060,3.6065,3.6055,3.6065,32
2012-12-28,18:55:00,3.6065,3.6070,3.6060,3.6070,22
2012-12-28,19:00:00,3.6070,3.6075,3.6070,3.6070,19
2012-12-28,19:05:00,3.6070,3.6070,3.6060,3.6065,16
2012-12-28,19:10:00,3.6065,3.6065,3.6055,3.6060,44
2012-12-28,19:15:00,3.6060,3.6065,3.6040,3.6045,94
2012-12-28,19:20:00,3.6045,3.6045,3.6040,3.6040,32
2012-12-28,19:25:00,3.6045,3.6055,3.6045,3.6055,96
2012-12-28,19:30:00,3.6055,3.6055,3.6040,3.6050,77
2012-12-28,19:35:00,3.6045,3.6045,3.6030,3.6030,21
2012-12-28,19:40:00,3.6030,3.6040,3.6030,3.6040,10
2012-12-28,19:45:00,3.6040,3.6040,3.6035,3.6035,20
2012-12-28,19:50:00,3.6030,3.6030,3.6010,3.6020,128
2012-12-28,19:55:00,3.6015,3.6025,3.6010,3.6025,158
2012-12-28,20:00:00,3.6020,3.6030,3.6015,3.6015,74
2012-12-28,20:05:00,3.6015,3.6015,3.5980,3.5995,311
2012-12-28,20:10:00,3.5995,3.5995,3.5985,3.5995,53
2012-12-28,20:15:00,3.5990,3.5990,3.5985,3.5985,36
2012-12-28,20:20:00,3.5985,3.5995,3.5980,3.5995,68
2012-12-28,20:25:00,3.5995,3.6005,3.5970,3.5995,208
2012-12-28,20:30:00,3.6000,3.6015,3.5915,3.5920,437
2012-12-28,20:35:00,3.5915,3.5925,3.5900,3.5925,475
2012-12-28,20:40:00,3.5925,3.5930,3.5910,3.5920,151
2012-12-28,20:45:00,3.5915,3.5920,3.5905,3.5915,77
2012-12-28,20:50:00,3.5915,3.5925,3.5905,3.5920,59
2012-12-28,20:55:00,3.5920,3.5925,3.5915,3.5915,53
2012-12-28,21:00:00,3.5915,3.5925,3.5865,3.5875,451
2012-12-28,21:05:00,3.5870,3.5900,3.5870,3.5880,193
2012-12-28,21:10:00,3.5880,3.5895,3.5865,3.5885,240
2012-12-28,21:15:00,3.5880,3.5900,3.5880,3.5900,115
2012-12-28,21:20:00,3.5900,3.5915,3.5895,3.5910,99
2012-12-28,21:25:00,3.5910,3.5910,3.5905,3.5910,34
2012-12-28,21:30:00,3.5905,3.5905,3.5870,3.5875,123
2012-12-28,21:35:00,3.5880,3.5915,3.5875,3.5915,103
2012-12-28,21:40:00,3.5910,3.5925,3.5905,3.5915,96
2012-12-28,21:45:00,3.5910,3.5935,3.5910,3.5925,166
2012-12-28,21:50:00,3.5925,3.5940,3.5920,3.5940,96
2012-12-28,21:55:00,3.5940,3.5970,3.5935,3.5970,280
2012-12-28,22:00:00,3.5965,3.5995,3.5965,3.5970,342
2012-12-28,22:05:00,3.5970,3.5970,3.5960,3.5970,77
2012-12-28,22:10:00,3.5970,3.5975,3.5955,3.5955,181
2012-12-28,22:15:00,3.5960,3.5975,3.5960,3.5975,82
2012-12-28,22:20:00,3.5975,3.5980,3.5965,3.5975,117
2012-12-28,22:25:00,3.5980,3.6090,3.5970,3.6085,590
2012-12-28,22:30:00,3.6090,3.6100,3.6060,3.6075,504
2012-12-28,22:35:00,3.6075,3.6075,3.6035,3.6040,214
2012-12-28,22:40:00,3.6040,3.6045,3.6015,3.6030,339
2012-12-28,22:45:00,3.6030,3.6035,3.6000,3.6025,219
2012-12-28,22:50:00,3.6025,3.6045,3.6025,3.6030,138
2012-12-28,22:55:00,3.6030,3.6040,3.6020,3.6035,115
2012-12-28,23:00:00,3.6030,3.6040,3.6015,3.6035,163
2012-12-28,23:05:00,3.6035,3.6040,3.6025,3.6030,118
2012-12-28,23:10:00,3.6035,3.6040,3.6010,3.6010,106
2012-12-28,23:15:00,3.6010,3.6010,3.5980,3.5985,331
2012-12-28,23:20:00,3.5985,3.6005,3.5980,3.5990,226
2012-12-28,23:25:00,3.5995,3.6000,3.5970,3.5980,160
2012-12-28,23:30:00,3.5980,3.5990,3.5970,3.5985,158
2012-12-28,23:35:00,3.5985,3.6000,3.5975,3.5980,75
2012-12-28,23:40:00,3.5985,3.6040,3.5980,3.6010,176
2012-12-28,23:45:00,3.6010,3.6060,3.6000,3.6050,294
2012-12-28,23:50:00,3.6050,3.6060,3.6045,3.6055,114
2012-12-28,23:55:00,3.6055,3.6060,3.6030,3.6035,131
2012-12-29,00:00:00,3.6030,3.6045,3.6005,3.6010,152
2012-12-29,00:05:00,3.6015,3.6015,3.5985,3.5990,130
2012-12-29,00:10:00,3.5985,3.5990,3.5980,3.5990,103
2012-12-29,00:15:00,3.5980,3.5980,3.5960,3.5970,166
2012-12-29,00:20:00,3.5965,3.5980,3.5955,3.5960,107
2012-12-29,00:25:00,3.5960,3.5960,3.5935,3.5940,136
2012-12-29,00:30:00,3.5940,3.5945,3.5935,3.5940,97
2012-12-29,00:35:00,3.5935,3.5985,3.5935,3.5970,193
2012-12-29,00:40:00,3.5970,3.5975,3.5940,3.5965,297
2012-12-29,00:45:00,3.5970,3.5980,3.5960,3.5960,63
2012-12-29,00:50:00,3.5960,3.5965,3.5925,3.5930,190
2012-12-29,00:55:00,3.5925,3.5945,3.5920,3.5925,83
2012-12-29,01:00:00,3.5930,3.5955,3.5930,3.5955,105
2012-12-29,01:05:00,3.5950,3.5950,3.5930,3.5930,28
2012-12-29,01:10:00,3.5930,3.5950,3.5930,3.5950,31
2012-12-29,01:15:00,3.5945,3.5955,3.5935,3.5955,54
2012-12-29,01:20:00,3.5955,3.5965,3.5950,3.5960,98
2012-12-29,01:25:00,3.5960,3.5960,3.5955,3.5960,75
2012-12-29,01:30:00,3.5955,3.5960,3.5955,3.5955,53
2012-12-29,01:35:00,3.5950,3.5950,3.5940,3.5945,62
2012-12-29,01:40:00,3.5945,3.5955,3.5945,3.5950,59
2012-12-29,01:45:00,3.5950,3.5950,3.5920,3.5920,108
2012-12-29,01:50:00,3.5920,3.5925,3.5915,3.5920,109
2012-12-29,01:55:00,3.5920,3.5920,3.5885,3.5905,634
2012-12-29,02:00:00,3.5900,3.5905,3.5885,3.5900,114
2012-12-29,02:05:00,3.5900,3.5915,3.5895,3.5910,71
2012-12-29,02:10:00,3.5910,3.5920,3.5910,3.5915,85
2012-12-29,02:15:00,3.5915,3.5920,3.5910,3.5910,25
2012-12-29,02:20:00,3.5910,3.5925,3.5910,3.5915,62
2012-12-29,02:25:00,3.5915,3.5915,3.5910,3.5915,28
2012-12-29,02:30:00,3.5910,3.5915,3.5910,3.5910,26
2012-12-29,02:35:00,3.5915,3.5915,3.5910,3.5915,16
2012-12-29,02:40:00,3.5910,3.5925,3.5910,3.5915,12
2012-12-29,02:45:00,3.5910,3.5915,3.5910,3.5910,33
2012-12-29,02:50:00,3.5910,3.5915,3.5910,3.5915,24
2012-12-29,02:55:00,3.5910,3.5920,3.5910,3.5920,20
2012-12-29,03:00:00,3.5920,3.5920,3.5910,3.5910,17
2012-12-29,03:05:00,3.5915,3.5925,3.5905,3.5925,34
2012-12-29,03:10:00,3.5925,3.5930,3.5920,3.5920,13
2012-12-29,03:15:00,3.5920,3.5925,3.5915,3.5925,12
2012-12-29,03:20:00,3.5925,3.5935,3.5925,3.5935,31
2012-12-29,03:25:00,3.5935,3.5935,3.5920,3.5935,26
2012-12-29,03:30:00,3.5940,3.5940,3.5920,3.5935,34
2012-12-29,03:35:00,3.5930,3.5930,3.5930,3.5930,5
2012-12-29,03:40:00,3.5930,3.5935,3.5930,3.5935,7
2012-12-29,03:45:00,3.5930,3.5930,3.5925,3.5925,7
2012-12-29,03:50:00,3.5925,3.5935,3.5915,3.5935,22
2012-12-29,03:55:00,3.5925,3.5925,3.5925,3.5925,1
2012-12-29,04:00:00,3.5925,3.5925,3.5925,3.5925,1
2012-12-29,04:05:00,3.5930,3.5930,3.5925,3.5925,6
2012-12-29,04:10:00,3.5925,3.5935,3.5925,3.5935,10
2012-12-29,04:15:00,3.5935,3.5935,3.5930,3.5930,8
2012-12-29,04:20:00,3.5930,3.5940,3.5930,3.5940,31
2012-12-29,04:25:00,3.5940,3.5940,3.5935,3.5940,5
2012-12-29,04:30:00,3.5945,3.5945,3.5895,3.5940,15
2012-12-29,04:35:00,3.5940,3.5945,3.5930,3.5930,25
2012-12-29,04:40:00,3.5935,3.5935,3.5930,3.5930,7
2012-12-29,04:45:00,3.5925,3.5925,3.5900,3.5900,60
2012-12-29,04:50:00,3.5900,3.5915,3.5900,3.5915,5
2012-12-29,04:55:00,3.5910,3.5920,3.5905,3.5910,10
2012-12-29,05:00:00,3.5910,3.5910,3.5900,3.5910,14
2012-12-29,05:05:00,3.5915,3.5930,3.5895,3.5895,50
2012-12-29,05:10:00,3.5895,3.5915,3.5895,3.5895,16
2012-12-29,05:15:00,3.5905,3.5905,3.5895,3.5895,15
2012-12-29,05:20:00,3.5890,3.5890,3.5890,3.5890,21
2012-12-29,05:25:00,3.5880,3.5900,3.5880,3.5900,16
2012-12-29,05:30:00,3.5890,3.5915,3.5860,3.5915,123
2012-12-29,05:35:00,3.5925,3.5925,3.5925,3.5925,1
2012-12-29,05:40:00,3.5900,3.5900,3.5900,3.5900,1
2012-12-29,05:50:00,3.5895,3.5895,3.5875,3.5895,9
2012-12-29,05:55:00,3.5875,3.5885,3.5870,3.5885,4
2012-12-29,06:00:00,3.5870,3.5885,3.5865,3.5885,4
2012-12-29,06:05:00,3.5885,3.5900,3.5885,3.5895,7
2012-12-29,06:10:00,3.5895,3.5940,3.5895,3.5935,20
2012-12-31,07:00:00,3.5880,3.5910,3.5850,3.5855,91
2012-12-31,07:05:00,3.5855,3.5855,3.5815,3.5830,153
2012-12-31,07:10:00,3.5830,3.5860,3.5830,3.5845,37
2012-12-31,07:15:00,3.5835,3.5840,3.5830,3.5830,6
2012-12-31,07:20:00,3.5830,3.5860,3.5830,3.5850,10
2012-12-31,07:25:00,3.5850,3.5855,3.5850,3.5855,6
2012-12-31,07:30:00,3.5855,3.5855,3.5830,3.5830,25
2012-12-31,07:35:00,3.5840,3.5855,3.5835,3.5835,19
2012-12-31,07:40:00,3.5840,3.5840,3.5835,3.5835,2
2012-12-31,07:45:00,3.5845,3.5855,3.5840,3.5855,12
2012-12-31,07:50:00,3.5855,3.5855,3.5850,3.5855,8
2012-12-31,07:55:00,3.5855,3.5855,3.5850,3.5850,8
2012-12-31,08:00:00,3.5850,3.5900,3.5850,3.5875,42
2012-12-31,08:05:00,3.5875,3.5875,3.5865,3.5865,8
2012-12-31,08:10:00,3.5865,3.5875,3.5855,3.5875,16
2012-12-31,08:15:00,3.5875,3.5875,3.5865,3.5865,19
2012-12-31,08:20:00,3.5860,3.5875,3.5860,3.5875,10
2012-12-31,08:25:00,3.5875,3.5900,3.5875,3.5890,33
2012-12-31,08:30:00,3.5880,3.5900,3.5875,3.5880,18
2012-12-31,08:35:00,3.5875,3.5900,3.5875,3.5895,22
2012-12-31,08:40:00,3.5910,3.5920,3.5870,3.5870,35
2012-12-31,08:45:00,3.5880,3.5885,3.5870,3.5875,17
2012-12-31,08:50:00,3.5870,3.5880,3.5870,3.5880,9
2012-12-31,08:55:00,3.5885,3.5965,3.5885,3.5950,272
2012-12-31,09:00:00,3.5950,3.5990,3.5925,3.5960,522
2012-12-31,09:05:00,3.5965,3.6000,3.5965,3.5985,277
2012-12-31,09:10:00,3.5985,3.5995,3.5975,3.5990,136
2012-12-31,09:15:00,3.5990,3.6010,3.5985,3.6010,162
2012-12-31,09:20:00,3.6015,3.6015,3.6000,3.6005,69
2012-12-31,09:25:00,3.6005,3.6060,3.6005,3.6035,189
2012-12-31,09:30:00,3.6035,3.6070,3.6035,3.6050,131
2012-12-31,09:35:00,3.6055,3.6055,3.6035,3.6035,48
2012-12-31,09:40:00,3.6035,3.6040,3.6010,3.6040,33
2012-12-31,09:45:00,3.6040,3.6060,3.6040,3.6060,48
2012-12-31,09:50:00,3.6065,3.6085,3.6065,3.6075,100
2012-12-31,09:55:00,3.6080,3.6100,3.6075,3.6100,163
2012-12-31,10:00:00,3.6105,3.6145,3.6100,3.6140,333
2012-12-31,10:05:00,3.6140,3.6170,3.6125,3.6125,158
2012-12-31,10:10:00,3.6125,3.6125,3.6095,3.6105,120
2012-12-31,10:15:00,3.6105,3.6105,3.6095,3.6100,39
2012-12-31,10:20:00,3.6100,3.6105,3.6100,3.6100,8
2012-12-31,10:25:00,3.6100,3.6100,3.6080,3.6095,14
2012-12-31,10:30:00,3.6090,3.6125,3.6090,3.6125,103
2012-12-31,10:35:00,3.6120,3.6125,3.6115,3.6120,62
2012-12-31,10:40:00,3.6115,3.6120,3.6090,3.6105,243
2012-12-31,10:45:00,3.6110,3.6120,3.6110,3.6120,72
2012-12-31,10:50:00,3.6115,3.6125,3.6110,3.6125,70
2012-12-31,10:55:00,3.6125,3.6165,3.6120,3.6140,83
2012-12-31,11:00:00,3.6145,3.6150,3.6120,3.6150,101
2012-12-31,11:05:00,3.6140,3.6145,3.6135,3.6140,47
2012-12-31,11:10:00,3.6145,3.6190,3.6145,3.6180,274
2012-12-31,11:15:00,3.6185,3.6210,3.6180,3.6195,288
2012-12-31,11:20:00,3.6205,3.6205,3.6195,3.6200,71
2012-12-31,11:25:00,3.6200,3.6215,3.6200,3.6205,47
2012-12-31,11:30:00,3.6205,3.6210,3.6185,3.6185,50
2012-12-31,11:35:00,3.6185,3.6190,3.6175,3.6175,32
2012-12-31,11:40:00,3.6185,3.6195,3.6180,3.6190,22
2012-12-31,11:45:00,3.6190,3.6190,3.6175,3.6175,14
2012-12-31,11:50:00,3.6180,3.6185,3.6180,3.6185,26
2012-12-31,11:55:00,3.6180,3.6180,3.6175,3.6175,5
2012-12-31,12:00:00,3.6180,3.6185,3.6180,3.6185,3
2012-12-31,12:05:00,3.6185,3.6185,3.6185,3.6185,3
2012-12-31,12:10:00,3.6185,3.6185,3.6185,3.6185,5
2012-12-31,12:15:00,3.6180,3.6185,3.6175,3.6185,11
2012-12-31,12:20:00,3.6185,3.6185,3.6180,3.6180,32
2012-12-31,12:25:00,3.6185,3.6185,3.6185,3.6185,23
2012-12-31,12:30:00,3.6185,3.6200,3.6185,3.6195,34
2012-12-31,12:35:00,3.6195,3.6200,3.6195,3.6195,17
2012-12-31,12:40:00,3.6195,3.6205,3.6195,3.6205,27
2012-12-31,12:45:00,3.6200,3.6205,3.6200,3.6205,47
2012-12-31,12:50:00,3.6200,3.6210,3.6200,3.6200,28
2012-12-31,12:55:00,3.6195,3.6205,3.6190,3.6190,43
2012-12-31,13:00:00,3.6195,3.6210,3.6195,3.6195,71
2012-12-31,13:05:00,3.6195,3.6200,3.6185,3.6185,28
2012-12-31,13:10:00,3.6190,3.6205,3.6190,3.6205,13
2012-12-31,13:15:00,3.6200,3.6200,3.6195,3.6200,7
2012-12-31,13:20:00,3.6205,3.6210,3.6195,3.6205,24
2012-12-31,13:25:00,3.6200,3.6205,3.6200,3.6205,15
2012-12-31,13:30:00,3.6205,3.6215,3.6205,3.6210,62
2012-12-31,13:35:00,3.6210,3.6270,3.6210,3.6265,315
2012-12-31,13:40:00,3.6265,3.6265,3.6250,3.6255,179
2012-12-31,13:45:00,3.6250,3.6255,3.6240,3.6240,126
2012-12-31,13:50:00,3.6235,3.6235,3.6195,3.6195,228
2012-12-31,13:55:00,3.6195,3.6195,3.6125,3.6160,365
2012-12-31,14:00:00,3.6165,3.6190,3.6160,3.6175,84
2012-12-31,14:05:00,3.6175,3.6215,3.6165,3.6205,97
2012-12-31,14:10:00,3.6200,3.6205,3.6180,3.6195,52
2012-12-31,14:15:00,3.6190,3.6215,3.6185,3.6185,80
2012-12-31,14:20:00,3.6195,3.6205,3.6190,3.6190,66
2012-12-31,14:25:00,3.6190,3.6200,3.6190,3.6200,30
2012-12-31,14:30:00,3.6205,3.6225,3.6195,3.6220,61
2012-12-31,14:35:00,3.6215,3.6235,3.6210,3.6230,81
2012-12-31,14:40:00,3.6225,3.6230,3.6205,3.6210,64
2012-12-31,14:45:00,3.6210,3.6210,3.6190,3.6190,38
2012-12-31,14:50:00,3.6190,3.6200,3.6185,3.6195,50
2012-12-31,14:55:00,3.6195,3.6195,3.6170,3.6175,78
2012-12-31,15:00:00,3.6175,3.6175,3.6165,3.6170,52
2012-12-31,15:05:00,3.6165,3.6180,3.6160,3.6175,72
2012-12-31,15:10:00,3.6180,3.6180,3.6165,3.6175,31
2012-12-31,15:15:00,3.6165,3.6190,3.6165,3.6190,26
2012-12-31,15:20:00,3.6190,3.6195,3.6180,3.6195,61
2012-12-31,15:25:00,3.6195,3.6195,3.6195,3.6195,9
2012-12-31,15:30:00,3.6195,3.6195,3.6180,3.6195,30
2012-12-31,15:35:00,3.6195,3.6195,3.6185,3.6185,31
2012-12-31,15:40:00,3.6190,3.6200,3.6190,3.6200,16
2012-12-31,15:45:00,3.6200,3.6200,3.6195,3.6195,18
2012-12-31,15:50:00,3.6195,3.6195,3.6195,3.6195,11
2012-12-31,15:55:00,3.6195,3.6195,3.6185,3.6185,25
2012-12-31,16:00:00,3.6190,3.6200,3.6175,3.6175,81
2012-12-31,16:05:00,3.6180,3.6180,3.6165,3.6165,13
2012-12-31,16:10:00,3.6170,3.6175,3.6170,3.6175,26
2012-12-31,16:15:00,3.6175,3.6175,3.6170,3.6170,4
2012-12-31,16:20:00,3.6165,3.6165,3.6150,3.6150,27
2012-12-31,16:25:00,3.6145,3.6145,3.6115,3.6130,48
2012-12-31,16:30:00,3.6135,3.6140,3.6125,3.6140,26
2012-12-31,16:35:00,3.6140,3.6150,3.6135,3.6150,27
2012-12-31,16:40:00,3.6155,3.6180,3.6150,3.6175,83
2012-12-31,16:45:00,3.6180,3.6180,3.6160,3.6165,29
2012-12-31,16:50:00,3.6170,3.6170,3.6160,3.6160,16
2012-12-31,16:55:00,3.6165,3.6165,3.6160,3.6160,3
2012-12-31,17:00:00,3.6155,3.6165,3.6140,3.6150,26
2012-12-31,17:05:00,3.6150,3.6150,3.6150,3.6150,18
2012-12-31,17:10:00,3.6150,3.6155,3.6145,3.6155,12
2012-12-31,17:15:00,3.6150,3.6150,3.6135,3.6135,12
2012-12-31,17:20:00,3.6135,3.6145,3.6135,3.6145,10
2012-12-31,17:25:00,3.6145,3.6145,3.6140,3.6140,10
2012-12-31,17:30:00,3.6145,3.6155,3.6145,3.6150,24
2012-12-31,17:35:00,3.6155,3.6160,3.6155,3.6160,18
2012-12-31,17:40:00,3.6165,3.6165,3.6160,3.6165,3
2012-12-31,17:45:00,3.6165,3.6165,3.6160,3.6160,26
2012-12-31,17:50:00,3.6160,3.6160,3.6160,3.6160,14
2012-12-31,17:55:00,3.6155,3.6155,3.6105,3.6110,99
2012-12-31,18:00:00,3.6115,3.6135,3.6115,3.6135,49
2012-12-31,18:05:00,3.6135,3.6145,3.6125,3.6145,88
2012-12-31,18:10:00,3.6145,3.6150,3.6145,3.6145,16
2012-12-31,18:15:00,3.6140,3.6140,3.6130,3.6140,10
2012-12-31,18:20:00,3.6145,3.6150,3.6140,3.6140,18
2012-12-31,18:25:00,3.6145,3.6145,3.6140,3.6140,9
2012-12-31,18:30:00,3.6135,3.6140,3.6135,3.6140,13
2012-12-31,18:35:00,3.6140,3.6140,3.6135,3.6135,14
2012-12-31,18:40:00,3.6145,3.6145,3.6145,3.6145,4
2012-12-31,18:45:00,3.6140,3.6145,3.6140,3.6140,6
2012-12-31,18:50:00,3.6140,3.6145,3.6135,3.6135,26
2012-12-31,18:55:00,3.6135,3.6135,3.6110,3.6120,49
2012-12-31,19:00:00,3.6115,3.6120,3.6110,3.6115,18
2012-12-31,19:05:00,3.6115,3.6115,3.6110,3.6110,15
2012-12-31,19:10:00,3.6105,3.6110,3.6085,3.6085,74
2012-12-31,19:15:00,3.6080,3.6085,3.6070,3.6075,59
2012-12-31,19:20:00,3.6080,3.6080,3.6070,3.6070,74
2012-12-31,19:25:00,3.6075,3.6075,3.6060,3.6060,46
2012-12-31,19:30:00,3.6055,3.6065,3.6055,3.6055,60
2012-12-31,19:35:00,3.6055,3.6060,3.6055,3.6060,38
2012-12-31,19:40:00,3.6065,3.6065,3.6000,3.6015,254
2012-12-31,19:45:00,3.6020,3.6045,3.6015,3.6045,87
2012-12-31,19:50:00,3.6050,3.6060,3.6050,3.6060,52
2012-12-31,19:55:00,3.6060,3.6060,3.6045,3.6055,35
2012-12-31,20:00:00,3.6055,3.6055,3.6030,3.6040,39
2012-12-31,20:05:00,3.6045,3.6075,3.6045,3.6070,25
2012-12-31,20:10:00,3.6070,3.6095,3.6070,3.6090,41
2012-12-31,20:15:00,3.6085,3.6100,3.6070,3.6095,59
2012-12-31,20:20:00,3.6095,3.6100,3.6085,3.6085,28
2012-12-31,20:25:00,3.6085,3.6095,3.6080,3.6085,41
2012-12-31,20:30:00,3.6085,3.6085,3.6055,3.6065,71
2012-12-31,20:35:00,3.6070,3.6105,3.6070,3.6105,83
2012-12-31,20:40:00,3.6110,3.6125,3.6095,3.6110,72
2012-12-31,20:45:00,3.6115,3.6165,3.6115,3.6150,267
2012-12-31,20:50:00,3.6150,3.6165,3.6145,3.6155,55
2012-12-31,20:55:00,3.6155,3.6155,3.6125,3.6125,35
2012-12-31,21:00:00,3.6125,3.6160,3.6125,3.6150,89
2012-12-31,21:05:00,3.6155,3.6170,3.6150,3.6165,96
2012-12-31,21:10:00,3.6170,3.6210,3.6135,3.6210,466
2012-12-31,21:15:00,3.6210,3.6245,3.6200,3.6200,311
2012-12-31,21:20:00,3.6200,3.6205,3.6190,3.6190,132
2012-12-31,21:25:00,3.6200,3.6210,3.6190,3.6195,89
2012-12-31,21:30:00,3.6200,3.6215,3.6170,3.6170,105
2012-12-31,21:35:00,3.6165,3.6165,3.6115,3.6160,132
2012-12-31,21:40:00,3.6165,3.6175,3.6115,3.6140,152
2012-12-31,21:45:00,3.6140,3.6155,3.6120,3.6145,247
2012-12-31,21:50:00,3.6150,3.6180,3.6125,3.6125,406
2012-12-31,21:55:00,3.6125,3.6135,3.6090,3.6100,342
2012-12-31,22:00:00,3.6100,3.6150,3.6100,3.6140,185
2012-12-31,22:05:00,3.6140,3.6155,3.6130,3.6135,72
2012-12-31,22:10:00,3.6135,3.6135,3.6120,3.6130,40
2012-12-31,22:15:00,3.6130,3.6140,3.6125,3.6140,28
2012-12-31,22:20:00,3.6140,3.6145,3.6135,3.6145,36
2012-12-31,22:25:00,3.6140,3.6160,3.6135,3.6140,118
2012-12-31,22:30:00,3.6145,3.6160,3.6130,3.6160,146
2012-12-31,22:35:00,3.6150,3.6165,3.6140,3.6140,113
2012-12-31,22:40:00,3.6145,3.6160,3.6145,3.6155,62
2012-12-31,22:45:00,3.6160,3.6160,3.6140,3.6140,60
2012-12-31,22:50:00,3.6145,3.6145,3.6120,3.6135,132
2012-12-31,22:55:00,3.6140,3.6160,3.6135,3.6140,84
2012-12-31,23:00:00,3.6145,3.6160,3.6145,3.6160,83
2012-12-31,23:05:00,3.6160,3.6180,3.6150,3.6180,109
2012-12-31,23:10:00,3.6185,3.6190,3.6165,3.6165,87
2012-12-31,23:15:00,3.6165,3.6175,3.6155,3.6160,72
2012-12-31,23:20:00,3.6165,3.6180,3.6165,3.6175,40
2012-12-31,23:25:00,3.6180,3.6210,3.6175,3.6200,239
2012-12-31,23:30:00,3.6205,3.6205,3.6190,3.6200,75
2012-12-31,23:35:00,3.6200,3.6215,3.6190,3.6210,105
2012-12-31,23:40:00,3.6210,3.6215,3.6200,3.6205,82
2012-12-31,23:45:00,3.6205,3.6210,3.6175,3.6180,189
2012-12-31,23:50:00,3.6175,3.6180,3.6155,3.6175,100
2012-12-31,23:55:00,3.6175,3.6180,3.6155,3.6160,90
2013-01-01,00:00:00,3.6160,3.6180,3.6150,3.6175,122
2013-01-01,00:05:00,3.6170,3.6175,3.6160,3.6170,26
2013-01-01,00:10:00,3.6175,3.6180,3.6160,3.6170,56
2013-01-01,00:15:00,3.6170,3.6170,3.6160,3.6165,40
2013-01-01,00:20:00,3.6160,3.6175,3.6155,3.6155,80
2013-01-01,00:25:00,3.6160,3.6160,3.6150,3.6150,74
2013-01-01,00:30:00,3.6150,3.6155,3.6140,3.6150,75
2013-01-01,00:35:00,3.6150,3.6160,3.6140,3.6155,23
2013-01-01,00:40:00,3.6150,3.6165,3.6145,3.6165,60
2013-01-01,00:45:00,3.6170,3.6180,3.6170,3.6180,45
2013-01-01,00:50:00,3.6180,3.6185,3.6170,3.6170,49
2013-01-01,00:55:00,3.6175,3.6185,3.6165,3.6185,32
2013-01-01,01:00:00,3.6185,3.6185,3.6175,3.6185,28
2013-01-01,01:05:00,3.6190,3.6190,3.6170,3.6170,33
2013-01-01,01:10:00,3.6165,3.6175,3.6165,3.6165,26
2013-01-01,01:15:00,3.6165,3.6170,3.6150,3.6150,49
2013-01-01,01:20:00,3.6145,3.6170,3.6145,3.6170,110
2013-01-01,01:25:00,3.6165,3.6170,3.6160,3.6170,52
2013-01-01,01:30:00,3.6175,3.6185,3.6165,3.6185,105
2013-01-01,01:35:00,3.6185,3.6190,3.6180,3.6185,58
2013-01-01,01:40:00,3.6185,3.6290,3.6185,3.6250,438
2013-01-01,01:45:00,3.6250,3.6450,3.6250,3.6415,992
2013-01-01,01:50:00,3.6415,3.6530,3.6415,3.6490,1049
2013-01-01,01:55:00,3.6485,3.6550,3.6485,3.6525,1719
2013-01-01,02:00:00,3.6530,3.6535,3.6490,3.6505,482
2013-01-01,02:05:00,3.6500,3.6500,3.6480,3.6500,107
2013-01-01,02:10:00,3.6495,3.6520,3.6485,3.6505,135
2013-01-01,02:15:00,3.6505,3.6515,3.6490,3.6490,94
2013-01-01,02:20:00,3.6490,3.6490,3.6485,3.6490,116
2013-01-01,02:25:00,3.6490,3.6495,3.6475,3.6495,73
2013-01-01,02:30:00,3.6485,3.6495,3.6470,3.6485,92
2013-01-01,02:35:00,3.6485,3.6490,3.6470,3.6470,53
2013-01-01,02:40:00,3.6475,3.6480,3.6465,3.6475,78
2013-01-01,02:45:00,3.6470,3.6480,3.6430,3.6450,130
2013-01-01,02:50:00,3.6440,3.6450,3.6440,3.6450,22
2013-01-01,02:55:00,3.6455,3.6485,3.6450,3.6480,88
2013-01-01,03:00:00,3.6475,3.6485,3.6465,3.6485,34
2013-01-01,03:05:00,3.6485,3.6485,3.6460,3.6480,19
2013-01-01,03:10:00,3.6470,3.6480,3.6470,3.6480,4
2013-01-01,03:15:00,3.6480,3.6500,3.6480,3.6500,58
2013-01-01,03:20:00,3.6495,3.6495,3.6485,3.6495,16
2013-01-01,03:25:00,3.6495,3.6505,3.6495,3.6505,141
2013-01-01,03:30:00,3.6510,3.6515,3.6490,3.6495,26
2013-01-01,03:35:00,3.6480,3.6480,3.6475,3.6475,18
2013-01-01,03:40:00,3.6485,3.6495,3.6485,3.6495,26
2013-01-01,03:45:00,3.6500,3.6515,3.6490,3.6515,50
2013-01-01,03:50:00,3.6515,3.6520,3.6505,3.6520,11
2013-01-01,03:55:00,3.6515,3.6520,3.6510,3.6510,59
2013-01-01,04:00:00,3.6505,3.6520,3.6500,3.6515,36
2013-01-01,04:05:00,3.6515,3.6520,3.6510,3.6510,60
2013-01-01,04:10:00,3.6500,3.6500,3.6485,3.6490,51
2013-01-01,04:15:00,3.6490,3.6495,3.6490,3.6495,4
2013-01-01,04:20:00,3.6490,3.6495,3.6490,3.6490,17
2013-01-01,04:25:00,3.6490,3.6495,3.6465,3.6495,61
2013-01-01,04:30:00,3.6490,3.6525,3.6480,3.6490,16
2013-01-01,04:35:00,3.6500,3.6510,3.6490,3.6490,22
2013-01-01,04:40:00,3.6495,3.6500,3.6480,3.6500,40
2013-01-01,04:45:00,3.6500,3.6510,3.6500,3.6505,34
2013-01-01,04:50:00,3.6505,3.6520,3.6495,3.6510,45
2013-01-01,04:55:00,3.6510,3.6510,3.6480,3.6495,45
2013-01-01,05:00:00,3.6480,3.6490,3.6450,3.6490,38
2013-01-01,05:05:00,3.6475,3.6490,3.6470,3.6480,11
2013-01-01,05:10:00,3.6485,3.6490,3.6485,3.6485,12
2013-01-01,05:15:00,3.6480,3.6480,3.6480,3.6480,3
2013-01-01,05:20:00,3.6485,3.6485,3.6485,3.6485,2
2013-01-01,05:25:00,3.6490,3.6490,3.6490,3.6490,3
2013-01-01,05:30:00,3.6485,3.6485,3.6485,3.6485,3
2013-01-01,05:40:00,3.6490,3.6490,3.6490,3.6490,1
2013-01-01,05:45:00,3.6490,3.6490,3.6485,3.6485,8
2013-01-01,05:50:00,3.6490,3.6495,3.6485,3.6485,6
2013-01-01,05:55:00,3.6490,3.6495,3.6490,3.6495,2
2013-01-01,06:00:00,3.6485,3.6485,3.6485,3.6485,2
2013-01-01,06:05:00,3.6500,3.6515,3.6500,3.6515,14
2013-01-01,06:10:00,3.6505,3.6505,3.6500,3.6500,6
2013-01-02,07:00:00,3.6510,3.6560,3.6440,3.6455,121
2013-01-02,07:05:00,3.6460,3.6490,3.6455,3.6455,68
2013-01-02,07:10:00,3.6490,3.6515,3.6490,3.6510,23
2013-01-02,07:15:00,3.6515,3.6560,3.6515,3.6555,26
2013-01-02,07:20:00,3.6555,3.6555,3.6520,3.6520,14
2013-01-02,07:25:00,3.6520,3.6530,3.6505,3.6520,26
2013-01-02,07:30:00,3.6530,3.6530,3.6505,3.6505,32
2013-01-02,07:35:00,3.6510,3.6515,3.6510,3.6515,4
2013-01-02,07:40:00,3.6510,3.6510,3.6500,3.6500,19
2013-01-02,07:45:00,3.6500,3.6520,3.6500,3.6520,12
2013-01-02,07:50:00,3.6520,3.6525,3.6520,3.6525,3
2013-01-02,07:55:00,3.6515,3.6515,3.6505,3.6505,6
2013-01-02,08:00:00,3.6505,3.6505,3.6470,3.6475,83
2013-01-02,08:05:00,3.6475,3.6475,3.6470,3.6475,21
2013-01-02,08:10:00,3.6475,3.6475,3.6475,3.6475,8
2013-01-02,08:15:00,3.6475,3.6505,3.6475,3.6505,17
2013-01-02,08:20:00,3.6500,3.6505,3.6485,3.6490,31
2013-01-02,08:25:00,3.6485,3.6490,3.6480,3.6490,23
2013-01-02,08:30:00,3.6490,3.6500,3.6490,3.6495,15
2013-01-02,08:35:00,3.6500,3.6500,3.6485,3.6500,31
2013-01-02,08:40:00,3.6500,3.6510,3.6495,3.6510,31
2013-01-02,08:45:00,3.6515,3.6520,3.6515,3.6515,19
2013-01-02,08:50:00,3.6520,3.6535,3.6520,3.6530,88
2013-01-02,08:55:00,3.6525,3.6530,3.6515,3.6515,38
2013-01-02,09:00:00,3.6505,3.6510,3.6470,3.6485,114
2013-01-02,09:05:00,3.6485,3.6510,3.6485,3.6510,61
2013-01-02,09:10:00,3.6505,3.6530,3.6500,3.6500,105
2013-01-02,09:15:00,3.6500,3.6520,3.6500,3.6520,19
2013-01-02,09:20:00,3.6505,3.6515,3.6505,3.6515,20
2013-01-02,09:25:00,3.6520,3.6520,3.6515,3.6515,5
2013-01-02,09:30:00,3.6510,3.6510,3.6510,3.6510,4
2013-01-02,09:35:00,3.6510,3.6510,3.6505,3.6505,58
2013-01-02,09:40:00,3.6510,3.6510,3.6510,3.6510,23
2013-01-02,09:45:00,3.6505,3.6525,3.6505,3.6525,20
2013-01-02,09:50:00,3.6520,3.6550,3.6520,3.6540,82
2013-01-02,09:55:00,3.6550,3.6590,3.6545,3.6590,100
2013-01-02,10:00:00,3.6580,3.6650,3.6580,3.6630,213
2013-01-02,10:05:00,3.6640,3.6650,3.6630,3.6640,196
2013-01-02,10:10:00,3.6620,3.6675,3.6615,3.6670,138
2013-01-02,10:15:00,3.6680,3.6680,3.6640,3.6665,107
2013-01-02,10:20:00,3.6670,3.6690,3.6670,3.6685,26
2013-01-02,10:25:00,3.6685,3.6685,3.6655,3.6655,42
2013-01-02,10:30:00,3.6655,3.6660,3.6650,3.6650,39
2013-01-02,10:35:00,3.6655,3.6655,3.6645,3.6645,20
2013-01-02,10:40:00,3.6650,3.6650,3.6640,3.6645,44
2013-01-02,10:45:00,3.6645,3.6645,3.6630,3.6630,23
2013-01-02,10:50:00,3.6630,3.6645,3.6630,3.6630,29
2013-01-02,10:55:00,3.6630,3.6630,3.6625,3.6630,5
2013-01-02,11:00:00,3.6640,3.6640,3.6630,3.6630,21
2013-01-02,11:05:00,3.6635,3.6640,3.6625,3.6640,72
2013-01-02,11:10:00,3.6640,3.6640,3.6635,3.6635,7
2013-01-02,11:15:00,3.6640,3.6640,3.6635,3.6640,11
2013-01-02,11:20:00,3.6640,3.6640,3.6635,3.6635,8
2013-01-02,11:25:00,3.6645,3.6645,3.6635,3.6645,20
2013-01-02,11:30:00,3.6645,3.6645,3.6640,3.6640,17
2013-01-02,11:35:00,3.6640,3.6660,3.6640,3.6660,65
2013-01-02,11:40:00,3.6650,3.6670,3.6650,3.6660,40
2013-01-02,11:45:00,3.6660,3.6670,3.6650,3.6665,29
2013-01-02,11:50:00,3.6670,3.6685,3.6670,3.6685,60
2013-01-02,11:55:00,3.6690,3.6740,3.6685,3.6730,163
2013-01-02,12:00:00,3.6740,3.6760,3.6715,3.6755,75
2013-01-02,12:05:00,3.6740,3.6750,3.6710,3.6745,44
2013-01-02,12:10:00,3.6730,3.6760,3.6730,3.6735,35
2013-01-02,12:15:00,3.6735,3.6735,3.6730,3.6735,30
2013-01-02,12:20:00,3.6740,3.6745,3.6730,3.6730,22
2013-01-02,12:25:00,3.6740,3.6740,3.6735,3.6735,3
2013-01-02,12:30:00,3.6740,3.6750,3.6730,3.6745,21
2013-01-02,12:35:00,3.6750,3.6800,3.6750,3.6795,190
2013-01-02,12:40:00,3.6800,3.6805,3.6780,3.6780,49
2013-01-02,12:45:00,3.6765,3.6775,3.6740,3.6775,82
2013-01-02,12:50:00,3.6770,3.6780,3.6765,3.6765,20
2013-01-02,12:55:00,3.6765,3.6780,3.6765,3.6775,15
2013-01-02,13:00:00,3.6775,3.6805,3.6775,3.6790,96
2013-01-02,13:05:00,3.6790,3.6815,3.6790,3.6810,74
2013-01-02,13:10:00,3.6810,3.6820,3.6805,3.6805,26
2013-01-02,13:15:00,3.6800,3.6810,3.6790,3.6790,44
2013-01-02,13:20:00,3.6790,3.6790,3.6780,3.6790,22
2013-01-02,13:25:00,3.6795,3.6800,3.6785,3.6785,15
2013-01-02,13:30:00,3.6785,3.6795,3.6785,3.6795,8
2013-01-02,13:35:00,3.6795,3.6810,3.6795,3.6810,11
2013-01-02,13:40:00,3.6810,3.6810,3.6795,3.6795,10
2013-01-02,13:45:00,3.6790,3.6810,3.6785,3.6790,68
2013-01-02,13:50:00,3.6785,3.6805,3.6785,3.6795,26
2013-01-02,13:55:00,3.6795,3.6810,3.6785,3.6810,18
2013-01-02,14:00:00,3.6805,3.6805,3.6795,3.6795,47
2013-01-02,14:05:00,3.6795,3.6820,3.6795,3.6800,79
2013-01-02,14:10:00,3.6800,3.6805,3.6795,3.6800,53
2013-01-02,14:15:00,3.6800,3.6805,3.6780,3.6800,122
2013-01-02,14:20:00,3.6800,3.6800,3.6790,3.6795,27
2013-01-02,14:25:00,3.6800,3.6820,3.6800,3.6820,66
2013-01-02,14:30:00,3.6820,3.6835,3.6795,3.6795,69
2013-01-02,14:35:00,3.6795,3.6810,3.6795,3.6810,15
2013-01-02,14:40:00,3.6805,3.6810,3.6775,3.6775,22
2013-01-02,14:45:00,3.6785,3.6785,3.6765,3.6775,18
2013-01-02,14:50:00,3.6775,3.6780,3.6775,3.6775,11
2013-01-02,14:55:00,3.6770,3.6795,3.6770,3.6795,8
2013-01-02,15:00:00,3.6795,3.6830,3.6790,3.6830,34
2013-01-02,15:05:00,3.6830,3.6860,3.6820,3.6860,112
2013-01-02,15:10:00,3.6845,3.6870,3.6830,3.6840,84
2013-01-02,15:15:00,3.6840,3.6875,3.6840,3.6875,132
2013-01-02,15:20:00,3.6875,3.6885,3.6865,3.6880,71
2013-01-02,15:25:00,3.6885,3.6990,3.6885,3.6980,370
2013-01-02,15:30:00,3.6990,3.6995,3.6935,3.6935,176
2013-01-02,15:35:00,3.6945,3.6950,3.6915,3.6930,193
2013-01-02,15:40:00,3.6935,3.6935,3.6900,3.6910,76
2013-01-02,15:45:00,3.6915,3.6920,3.6890,3.6895,46
2013-01-02,15:50:00,3.6900,3.6920,3.6890,3.6905,40
2013-01-02,15:55:00,3.6910,3.6930,3.6905,3.6930,59
2013-01-02,16:00:00,3.6935,3.6955,3.6925,3.6935,144
2013-01-02,16:05:00,3.6935,3.6935,3.6905,3.6905,58
2013-01-02,16:10:00,3.6905,3.6910,3.6880,3.6885,83
2013-01-02,16:15:00,3.6890,3.6890,3.6850,3.6850,92
2013-01-02,16:20:00,3.6850,3.6870,3.6830,3.6855,170
2013-01-02,16:25:00,3.6850,3.6865,3.6850,3.6860,47
2013-01-02,16:30:00,3.6860,3.6885,3.6855,3.6865,139
2013-01-02,16:35:00,3.6860,3.6875,3.6840,3.6855,154
2013-01-02,16:40:00,3.6880,3.6910,3.6880,3.6910,83
2013-01-02,16:45:00,3.6910,3.6910,3.6890,3.6890,54
2013-01-02,16:50:00,3.6890,3.6890,3.6870,3.6885,58
2013-01-02,16:55:00,3.6885,3.6890,3.6865,3.6865,80
2013-01-02,17:00:00,3.6865,3.6880,3.6865,3.6870,28
2013-01-02,17:05:00,3.6875,3.6880,3.6875,3.6880,25
2013-01-02,17:10:00,3.6875,3.6875,3.6840,3.6840,77
2013-01-02,17:15:00,3.6850,3.6855,3.6840,3.6850,34
2013-01-02,17:20:00,3.6845,3.6855,3.6840,3.6840,27
2013-01-02,17:25:00,3.6835,3.6855,3.6830,3.6855,50
2013-01-02,17:30:00,3.6855,3.6855,3.6835,3.6835,104
2013-01-02,17:35:00,3.6835,3.6845,3.6830,3.6845,33
2013-01-02,17:40:00,3.6840,3.6840,3.6830,3.6835,24
2013-01-02,17:45:00,3.6840,3.6855,3.6840,3.6855,45
2013-01-02,17:50:00,3.6855,3.6880,3.6850,3.6880,53
2013-01-02,17:55:00,3.6880,3.6880,3.6875,3.6880,22
2013-01-02,18:00:00,3.6875,3.6880,3.6870,3.6870,53
2013-01-02,18:05:00,3.6865,3.6885,3.6865,3.6885,39
2013-01-02,18:10:00,3.6890,3.6895,3.6880,3.6880,39
2013-01-02,18:15:00,3.6875,3.6880,3.6865,3.6865,21
2013-01-02,18:20:00,3.6860,3.6870,3.6850,3.6860,28
2013-01-02,18:25:00,3.6855,3.6875,3.6850,3.6855,42
2013-01-02,18:30:00,3.6855,3.6865,3.6855,3.6865,53
2013-01-02,18:35:00,3.6860,3.6870,3.6860,3.6860,61
2013-01-02,18:40:00,3.6860,3.6865,3.6860,3.6865,15
2013-01-02,18:45:00,3.6860,3.6865,3.6845,3.6845,90
2013-01-02,18:50:00,3.6845,3.6860,3.6845,3.6860,38
2013-01-02,18:55:00,3.6865,3.6865,3.6860,3.6865,20
2013-01-02,19:00:00,3.6855,3.6870,3.6850,3.6860,106
2013-01-02,19:05:00,3.6860,3.6870,3.6850,3.6860,121
2013-01-02,19:10:00,3.6860,3.6880,3.6855,3.6880,114
2013-01-02,19:15:00,3.6880,3.6910,3.6870,3.6880,286
2013-01-02,19:20:00,3.6875,3.6875,3.6870,3.6875,81
2013-01-02,19:25:00,3.6870,3.6895,3.6860,3.6870,117
2013-01-02,19:30:00,3.6875,3.6890,3.6875,3.6880,98
2013-01-02,19:35:00,3.6880,3.6890,3.6870,3.6885,90
2013-01-02,19:40:00,3.6890,3.6950,3.6885,3.6945,153
2013-01-02,19:45:00,3.6950,3.6965,3.6920,3.6940,212
2013-01-02,19:50:00,3.6940,3.6960,3.6940,3.6950,158
2013-01-02,19:55:00,3.6950,3.6955,3.6940,3.6940,52
2013-01-02,20:00:00,3.6945,3.6945,3.6915,3.6920,104
2013-01-02,20:05:00,3.6915,3.6935,3.6915,3.6925,66
2013-01-02,20:10:00,3.6925,3.6935,3.6915,3.6935,76
2013-01-02,20:15:00,3.6945,3.6965,3.6945,3.6960,64
2013-01-02,20:20:00,3.6960,3.6980,3.6955,3.6975,122
2013-01-02,20:25:00,3.6975,3.6990,3.6960,3.6980,226
2013-01-02,20:30:00,3.6980,3.7000,3.6940,3.6945,450
2013-01-02,20:35:00,3.6950,3.6965,3.6940,3.6945,271
2013-01-02,20:40:00,3.6950,3.6955,3.6935,3.6950,132
2013-01-02,20:45:00,3.6950,3.6985,3.6950,3.6980,125
2013-01-02,20:50:00,3.6980,3.7025,3.6970,3.7020,691
2013-01-02,20:55:00,3.7015,3.7020,3.6975,3.6985,170
2013-01-02,21:00:00,3.6980,3.7040,3.6980,3.7035,424
2013-01-02,21:05:00,3.7030,3.7045,3.7005,3.7015,487
2013-01-02,21:10:00,3.7015,3.7120,3.7005,3.7085,1509
2013-01-02,21:15:00,3.7085,3.7140,3.7085,3.7130,721
2013-01-02,21:20:00,3.7135,3.7135,3.7100,3.7115,377
2013-01-02,21:25:00,3.7110,3.7145,3.7100,3.7130,342
2013-01-02,21:30:00,3.7130,3.7310,3.7125,3.7250,2276
2013-01-02,21:35:00,3.7255,3.7300,3.7225,3.7300,1585
2013-01-02,21:40:00,3.7300,3.7375,3.7270,3.7350,1771
2013-01-02,21:45:00,3.7350,3.7385,3.7310,3.7350,1171
2013-01-02,21:50:00,3.7350,3.7395,3.7340,3.7380,485
2013-01-02,21:55:00,3.7380,3.7385,3.7340,3.7360,447
2013-01-02,22:00:00,3.7365,3.7375,3.7355,3.7360,327
2013-01-02,22:05:00,3.7365,3.7385,3.7355,3.7375,349
2013-01-02,22:10:00,3.7385,3.7440,3.7385,3.7405,1120
2013-01-02,22:15:00,3.7405,3.7445,3.7400,3.7430,746
2013-01-02,22:20:00,3.7435,3.7515,3.7430,3.7470,855
2013-01-02,22:25:00,3.7475,3.7475,3.7450,3.7470,242
2013-01-02,22:30:00,3.7475,3.7480,3.7440,3.7440,308
2013-01-02,22:35:00,3.7445,3.7480,3.7430,3.7450,495
2013-01-02,22:40:00,3.7445,3.7450,3.7435,3.7440,328
2013-01-02,22:45:00,3.7445,3.7445,3.7430,3.7430,389
2013-01-02,22:50:00,3.7435,3.7460,3.7430,3.7445,376
2013-01-02,22:55:00,3.7445,3.7530,3.7430,3.7490,1072
2013-01-02,23:00:00,3.7485,3.7550,3.7480,3.7535,568
2013-01-02,23:05:00,3.7540,3.7555,3.7490,3.7515,788
2013-01-02,23:10:00,3.7520,3.7560,3.7520,3.7545,358
2013-01-02,23:15:00,3.7545,3.7565,3.7540,3.7555,368
2013-01-02,23:20:00,3.7550,3.7555,3.7535,3.7545,221
2013-01-02,23:25:00,3.7535,3.7540,3.7505,3.7505,203
2013-01-02,23:30:00,3.7500,3.7580,3.7500,3.7580,503
2013-01-02,23:35:00,3.7580,3.7590,3.7550,3.7560,515
2013-01-02,23:40:00,3.7560,3.7590,3.7555,3.7580,395
2013-01-02,23:45:00,3.7580,3.7580,3.7515,3.7515,364
2013-01-02,23:50:00,3.7520,3.7550,3.7500,3.7510,405
2013-01-02,23:55:00,3.7515,3.7525,3.7485,3.7495,462
2013-01-03,00:00:00,3.7490,3.7505,3.7485,3.7495,289
2013-01-03,00:05:00,3.7495,3.7500,3.7400,3.7400,709
2013-01-03,00:10:00,3.7400,3.7435,3.7395,3.7415,445
2013-01-03,00:15:00,3.7410,3.7410,3.7285,3.7310,970
2013-01-03,00:20:00,3.7305,3.7385,3.7300,3.7375,476
2013-01-03,00:25:00,3.7375,3.7400,3.7360,3.7390,306
2013-01-03,00:30:00,3.7390,3.7425,3.7350,3.7425,476
2013-01-03,00:35:00,3.7425,3.7425,3.7375,3.7395,307
2013-01-03,00:40:00,3.7390,3.7390,3.7365,3.7380,165
2013-01-03,00:45:00,3.7380,3.7385,3.7320,3.7330,224
2013-01-03,00:50:00,3.7335,3.7375,3.7330,3.7330,203
2013-01-03,00:55:00,3.7330,3.7350,3.7320,3.7335,292
2013-01-03,01:00:00,3.7330,3.7355,3.7310,3.7355,222
2013-01-03,01:05:00,3.7350,3.7365,3.7330,3.7350,127
2013-01-03,01:10:00,3.7350,3.7370,3.7325,3.7335,185
2013-01-03,01:15:00,3.7345,3.7355,3.7320,3.7330,147
2013-01-03,01:20:00,3.7335,3.7345,3.7325,3.7325,115
2013-01-03,01:25:00,3.7330,3.7360,3.7320,3.7360,168
2013-01-03,01:30:00,3.7355,3.7365,3.7335,3.7335,149
2013-01-03,01:35:00,3.7340,3.7355,3.7335,3.7355,147
2013-01-03,01:40:00,3.7355,3.7360,3.7345,3.7355,147
2013-01-03,01:45:00,3.7350,3.7355,3.7340,3.7345,102
2013-01-03,01:50:00,3.7345,3.7360,3.7335,3.7360,155
2013-01-03,01:55:00,3.7355,3.7385,3.7340,3.7350,919
2013-01-03,02:00:00,3.7350,3.7380,3.7345,3.7365,248
2013-01-03,02:05:00,3.7375,3.7380,3.7365,3.7380,97
2013-01-03,02:10:00,3.7385,3.7385,3.7370,3.7370,117
2013-01-03,02:15:00,3.7370,3.7375,3.7340,3.7345,181
2013-01-03,02:20:00,3.7345,3.7350,3.7330,3.7350,157
2013-01-03,02:25:00,3.7355,3.7370,3.7350,3.7365,81
2013-01-03,02:30:00,3.7365,3.7365,3.7350,3.7365,103
2013-01-03,02:35:00,3.7365,3.7370,3.7350,3.7355,43
2013-01-03,02:40:00,3.7355,3.7370,3.7350,3.7360,40
2013-01-03,02:45:00,3.7355,3.7360,3.7345,3.7350,45
2013-01-03,02:50:00,3.7350,3.7370,3.7350,3.7370,76
2013-01-03,02:55:00,3.7365,3.7375,3.7365,3.7365,47
2013-01-03,03:00:00,3.7370,3.7370,3.7330,3.7340,92
2013-01-03,03:05:00,3.7340,3.7350,3.7340,3.7350,13
2013-01-03,03:10:00,3.7350,3.7365,3.7350,3.7360,32
2013-01-03,03:15:00,3.7355,3.7365,3.7355,3.7355,9
2013-01-03,03:20:00,3.7360,3.7360,3.7355,3.7355,9
2013-01-03,03:25:00,3.7365,3.7365,3.7360,3.7360,11
2013-01-03,03:30:00,3.7360,3.7360,3.7345,3.7345,14
2013-01-03,03:35:00,3.7345,3.7355,3.7335,3.7350,23
2013-01-03,03:40:00,3.7340,3.7360,3.7340,3.7345,31
2013-01-03,03:45:00,3.7350,3.7355,3.7345,3.7350,30
2013-01-03,03:50:00,3.7350,3.7355,3.7340,3.7340,16
2013-01-03,03:55:00,3.7345,3.7350,3.7345,3.7345,19
2013-01-03,04:00:00,3.7345,3.7355,3.7340,3.7350,22
2013-01-03,04:05:00,3.7350,3.7350,3.7335,3.7335,50
2013-01-03,04:10:00,3.7330,3.7345,3.7330,3.7340,21
2013-01-03,04:15:00,3.7335,3.7335,3.7315,3.7325,68
2013-01-03,04:20:00,3.7320,3.7330,3.7320,3.7320,16
2013-01-03,04:25:00,3.7320,3.7330,3.7320,3.7330,22
2013-01-03,04:30:00,3.7325,3.7360,3.7320,3.7330,7
2013-01-03,04:35:00,3.7325,3.7335,3.7320,3.7320,26
2013-01-03,04:40:00,3.7330,3.7335,3.7320,3.7335,43
2013-01-03,04:45:00,3.7335,3.7335,3.7315,3.7325,22
2013-01-03,04:50:00,3.7320,3.7325,3.7310,3.7310,66
2013-01-03,04:55:00,3.7320,3.7335,3.7315,3.7335,94
2013-01-03,05:00:00,3.7330,3.7340,3.7305,3.7325,90
2013-01-03,05:05:00,3.7335,3.7350,3.7330,3.7350,39
2013-01-03,05:10:00,3.7340,3.7355,3.7340,3.7350,37
2013-01-03,05:15:00,3.7350,3.7365,3.7340,3.7365,33
2013-01-03,05:20:00,3.7345,3.7355,3.7340,3.7345,12
2013-01-03,05:25:00,3.7340,3.7355,3.7340,3.7340,53
2013-01-03,05:30:00,3.7340,3.7340,3.7335,3.7335,6
2013-01-03,05:35:00,3.7335,3.7340,3.7330,3.7340,10
2013-01-03,05:40:00,3.7330,3.7330,3.7330,3.7330,2
2013-01-03,05:45:00,3.7330,3.7335,3.7315,3.7335,21
2013-01-03,05:50:00,3.7330,3.7345,3.7325,3.7345,12
2013-01-03,05:55:00,3.7350,3.7350,3.7320,3.7320,14
2013-01-03,06:00:00,3.7315,3.7320,3.7305,3.7320,24
2013-01-03,06:05:00,3.7315,3.7325,3.7315,3.7315,10
2013-01-03,06:10:00,3.7315,3.7315,3.7300,3.7300,26
2013-01-03,07:00:00,3.7315,3.7325,3.7305,3.7325,56
2013-01-03,07:05:00,3.7320,3.7320,3.7310,3.7310,2
2013-01-03,07:10:00,3.7310,3.7325,3.7310,3.7325,10
2013-01-03,07:15:00,3.7325,3.7345,3.7325,3.7345,50
2013-01-03,07:20:00,3.7335,3.7345,3.7335,3.7345,4
2013-01-03,07:25:00,3.7345,3.7345,3.7340,3.7340,9
2013-01-03,07:30:00,3.7335,3.7335,3.7335,3.7335,5
2013-01-03,07:35:00,3.7345,3.7355,3.7345,3.7355,8
2013-01-03,07:40:00,3.7360,3.7365,3.7360,3.7365,22
2013-01-03,07:45:00,3.7360,3.7370,3.7360,3.7370,19
2013-01-03,07:50:00,3.7365,3.7370,3.7365,3.7370,7
2013-01-03,07:55:00,3.7370,3.7375,3.7370,3.7370,10
2013-01-03,08:00:00,3.7365,3.7365,3.7355,3.7365,44
2013-01-03,08:05:00,3.7370,3.7370,3.7360,3.7370,23
2013-01-03,08:10:00,3.7375,3.7375,3.7370,3.7375,24
2013-01-03,08:15:00,3.7375,3.7375,3.7365,3.7365,29
2013-01-03,08:20:00,3.7365,3.7370,3.7360,3.7360,62
2013-01-03,08:25:00,3.7375,3.7375,3.7375,3.7375,3
2013-01-03,08:30:00,3.7375,3.7385,3.7375,3.7385,25
2013-01-03,08:35:00,3.7385,3.7385,3.7380,3.7385,40
2013-01-03,08:40:00,3.7390,3.7395,3.7385,3.7390,21
2013-01-03,08:45:00,3.7395,3.7395,3.7390,3.7390,19
2013-01-03,08:50:00,3.7395,3.7395,3.7390,3.7395,48
2013-01-03,08:55:00,3.7395,3.7405,3.7385,3.7405,74
2013-01-03,09:00:00,3.7400,3.7400,3.7350,3.7350,139
2013-01-03,09:05:00,3.7345,3.7345,3.7315,3.7330,53
2013-01-03,09:10:00,3.7330,3.7330,3.7315,3.7325,53
2013-01-03,09:15:00,3.7320,3.7340,3.7320,3.7340,48
2013-01-03,09:20:00,3.7335,3.7340,3.7330,3.7335,7
2013-01-03,09:25:00,3.7335,3.7335,3.7335,3.7335,4
2013-01-03,09:30:00,3.7330,3.7335,3.7330,3.7330,20
2013-01-03,09:35:00,3.7330,3.7330,3.7320,3.7325,33
2013-01-03,09:40:00,3.7330,3.7330,3.7320,3.7320,53
2013-01-03,09:45:00,3.7320,3.7325,3.7320,3.7320,46
2013-01-03,09:50:00,3.7325,3.7325,3.7320,3.7320,30
2013-01-03,09:55:00,3.7325,3.7325,3.7310,3.7325,86
2013-01-03,10:00:00,3.7325,3.7325,3.7305,3.7305,19
2013-01-03,10:05:00,3.7305,3.7305,3.7265,3.7280,130
2013-01-03,10:10:00,3.7275,3.7295,3.7270,3.7285,50
2013-01-03,10:15:00,3.7285,3.7300,3.7285,3.7300,15
2013-01-03,10:20:00,3.7300,3.7310,3.7295,3.7310,28
2013-01-03,10:25:00,3.7315,3.7320,3.7310,3.7310,12
2013-01-03,10:30:00,3.7310,3.7315,3.7305,3.7305,15
2013-01-03,10:35:00,3.7310,3.7310,3.7300,3.7305,18
2013-01-03,10:40:00,3.7305,3.7305,3.7300,3.7305,28
2013-01-03,10:45:00,3.7305,3.7305,3.7300,3.7305,54
2013-01-03,10:50:00,3.7305,3.7305,3.7285,3.7300,31
2013-01-03,10:55:00,3.7290,3.7300,3.7290,3.7295,39
2013-01-03,11:00:00,3.7295,3.7300,3.7295,3.7300,11
2013-01-03,11:05:00,3.7305,3.7305,3.7295,3.7305,26
2013-01-03,11:10:00,3.7305,3.7315,3.7305,3.7315,63
2013-01-03,11:15:00,3.7320,3.7370,3.7310,3.7370,110
2013-01-03,11:20:00,3.7375,3.7390,3.7370,3.7380,65
2013-01-03,11:25:00,3.7380,3.7390,3.7375,3.7390,61
2013-01-03,11:30:00,3.7395,3.7395,3.7385,3.7390,12
2013-01-03,11:35:00,3.7395,3.7405,3.7385,3.7400,17
2013-01-03,11:40:00,3.7405,3.7415,3.7390,3.7415,120
2013-01-03,11:45:00,3.7410,3.7440,3.7405,3.7430,101
2013-01-03,11:50:00,3.7435,3.7475,3.7435,3.7455,170
2013-01-03,11:55:00,3.7455,3.7455,3.7435,3.7435,27
2013-01-03,12:00:00,3.7435,3.7440,3.7425,3.7430,66
2013-01-03,12:05:00,3.7430,3.7445,3.7420,3.7445,81
2013-01-03,12:10:00,3.7445,3.7455,3.7445,3.7450,31
2013-01-03,12:15:00,3.7450,3.7460,3.7450,3.7460,14
2013-01-03,12:20:00,3.7460,3.7460,3.7430,3.7435,48
2013-01-03,12:25:00,3.7440,3.7460,3.7440,3.7455,47
2013-01-03,12:30:00,3.7455,3.7460,3.7430,3.7460,115
2013-01-03,12:35:00,3.7465,3.7480,3.7465,3.7480,63
2013-01-03,12:40:00,3.7480,3.7490,3.7455,3.7465,38
2013-01-03,12:45:00,3.7465,3.7470,3.7465,3.7465,23
2013-01-03,12:50:00,3.7465,3.7465,3.7460,3.7465,16
2013-01-03,12:55:00,3.7465,3.7520,3.7465,3.7510,115
2013-01-03,13:00:00,3.7520,3.7525,3.7510,3.7510,47
2013-01-03,13:05:00,3.7515,3.7550,3.7510,3.7545,96
2013-01-03,13:10:00,3.7545,3.7570,3.7545,3.7545,127
2013-01-03,13:15:00,3.7550,3.7550,3.7510,3.7520,114
2013-01-03,13:20:00,3.7525,3.7540,3.7520,3.7535,65
2013-01-03,13:25:00,3.7525,3.7555,3.7525,3.7550,35
2013-01-03,13:30:00,3.7550,3.7550,3.7540,3.7540,23
2013-01-03,13:35:00,3.7540,3.7540,3.7535,3.7535,12
2013-01-03,13:40:00,3.7535,3.7535,3.7520,3.7520,77
2013-01-03,13:45:00,3.7520,3.7525,3.7520,3.7520,43
2013-01-03,13:50:00,3.7520,3.7530,3.7520,3.7525,25
2013-01-03,13:55:00,3.7520,3.7525,3.7505,3.7525,39
2013-01-03,14:00:00,3.7525,3.7530,3.7510,3.7530,80
2013-01-03,14:05:00,3.7530,3.7530,3.7520,3.7520,15
2013-01-03,14:10:00,3.7525,3.7525,3.7520,3.7525,33
2013-01-03,14:15:00,3.7525,3.7540,3.7520,3.7520,75
2013-01-03,14:20:00,3.7530,3.7530,3.7510,3.7520,51
2013-01-03,14:25:00,3.7520,3.7520,3.7515,3.7520,17
2013-01-03,14:30:00,3.7520,3.7520,3.7505,3.7515,41
2013-01-03,14:35:00,3.7520,3.7520,3.7515,3.7520,23
2013-01-03,14:40:00,3.7515,3.7515,3.7505,3.7510,31
2013-01-03,14:45:00,3.7510,3.7515,3.7510,3.7510,9
2013-01-03,14:50:00,3.7510,3.7510,3.7510,3.7510,12
2013-01-03,14:55:00,3.7510,3.7540,3.7510,3.7530,88
2013-01-03,15:00:00,3.7540,3.7540,3.7470,3.7490,121
2013-01-03,15:05:00,3.7490,3.7490,3.7460,3.7465,40
2013-01-03,15:10:00,3.7470,3.7495,3.7465,3.7475,65
2013-01-03,15:15:00,3.7480,3.7490,3.7460,3.7460,55
2013-01-03,15:20:00,3.7465,3.7480,3.7435,3.7435,107
2013-01-03,15:25:00,3.7435,3.7435,3.7410,3.7420,97
2013-01-03,15:30:00,3.7425,3.7425,3.7395,3.7405,191
2013-01-03,15:35:00,3.7410,3.7445,3.7410,3.7425,115
2013-01-03,15:40:00,3.7420,3.7440,3.7415,3.7430,27
2013-01-03,15:45:00,3.7420,3.7420,3.7360,3.7360,177
2013-01-03,15:50:00,3.7370,3.7375,3.7335,3.7350,194
2013-01-03,15:55:00,3.7355,3.7415,3.7355,3.7390,117
2013-01-03,16:00:00,3.7390,3.7390,3.7350,3.7370,99
2013-01-03,16:05:00,3.7370,3.7430,3.7370,3.7410,138
2013-01-03,16:10:00,3.7410,3.7460,3.7410,3.7455,144
2013-01-03,16:15:00,3.7460,3.7460,3.7395,3.7405,87
2013-01-03,16:20:00,3.7395,3.7415,3.7375,3.7390,97
2013-01-03,16:25:00,3.7385,3.7405,3.7375,3.7380,98
2013-01-03,16:30:00,3.7370,3.7385,3.7340,3.7380,160
2013-01-03,16:35:00,3.7385,3.7440,3.7385,3.7435,150
2013-01-03,16:40:00,3.7430,3.7430,3.7400,3.7430,72
2013-01-03,16:45:00,3.7430,3.7505,3.7430,3.7500,207
2013-01-03,16:50:00,3.7500,3.7500,3.7455,3.7480,115
2013-01-03,16:55:00,3.7475,3.7485,3.7445,3.7455,56
2013-01-03,17:00:00,3.7460,3.7475,3.7445,3.7475,217
2013-01-03,17:05:00,3.7480,3.7480,3.7465,3.7480,45
2013-01-03,17:10:00,3.7480,3.7510,3.7475,3.7500,170
2013-01-03,17:15:00,3.7505,3.7560,3.7495,3.7555,252
2013-01-03,17:20:00,3.7555,3.7590,3.7555,3.7555,405
2013-01-03,17:25:00,3.7555,3.7560,3.7530,3.7540,98
2013-01-03,17:30:00,3.7535,3.7550,3.7515,3.7530,114
2013-01-03,17:35:00,3.7525,3.7540,3.7520,3.7540,60
2013-01-03,17:40:00,3.7540,3.7550,3.7535,3.7545,43
2013-01-03,17:45:00,3.7545,3.7545,3.7505,3.7515,82
2013-01-03,17:50:00,3.7510,3.7515,3.7485,3.7500,91
2013-01-03,17:55:00,3.7500,3.7510,3.7480,3.7510,80
2013-01-03,18:00:00,3.7510,3.7535,3.7505,3.7505,76
2013-01-03,18:05:00,3.7500,3.7515,3.7475,3.7495,189
2013-01-03,18:10:00,3.7495,3.7515,3.7490,3.7500,72
2013-01-03,18:15:00,3.7510,3.7510,3.7465,3.7465,232
2013-01-03,18:20:00,3.7460,3.7490,3.7445,3.7460,168
2013-01-03,18:25:00,3.7465,3.7465,3.7450,3.7450,73
2013-01-03,18:30:00,3.7445,3.7450,3.7435,3.7445,92
2013-01-03,18:35:00,3.7445,3.7450,3.7420,3.7445,45
2013-01-03,18:40:00,3.7445,3.7450,3.7435,3.7450,29
2013-01-03,18:45:00,3.7450,3.7460,3.7450,3.7455,31
2013-01-03,18:50:00,3.7450,3.7460,3.7445,3.7445,34
2013-01-03,18:55:00,3.7450,3.7450,3.7435,3.7435,22
2013-01-03,19:00:00,3.7430,3.7460,3.7430,3.7460,91
2013-01-03,19:05:00,3.7460,3.7460,3.7440,3.7445,30
2013-01-03,19:10:00,3.7445,3.7450,3.7440,3.7445,30
2013-01-03,19:15:00,3.7445,3.7450,3.7440,3.7445,106
2013-01-03,19:20:00,3.7445,3.7445,3.7430,3.7445,73
2013-01-03,19:25:00,3.7445,3.7445,3.7430,3.7430,88
2013-01-03,19:30:00,3.7425,3.7430,3.7420,3.7425,100
2013-01-03,19:35:00,3.7425,3.7435,3.7425,3.7435,43
2013-01-03,19:40:00,3.7435,3.7450,3.7430,3.7450,71
2013-01-03,19:45:00,3.7450,3.7465,3.7450,3.7455,141
2013-01-03,19:50:00,3.7455,3.7455,3.7435,3.7440,66
2013-01-03,19:55:00,3.7445,3.7450,3.7420,3.7425,44
2013-01-03,20:00:00,3.7420,3.7440,3.7415,3.7435,89
2013-01-03,20:05:00,3.7435,3.7435,3.7380,3.7405,350
2013-01-03,20:10:00,3.7410,3.7435,3.7385,3.7430,112
2013-01-03,20:15:00,3.7430,3.7440,3.7405,3.7405,76
2013-01-03,20:20:00,3.7410,3.7415,3.7355,3.7360,132
2013-01-03,20:25:00,3.7360,3.7380,3.7350,3.7370,127
2013-01-03,20:30:00,3.7365,3.7375,3.7200,3.7205,1029
2013-01-03,20:35:00,3.7205,3.7255,3.7190,3.7215,704
2013-01-03,20:40:00,3.7215,3.7235,3.7150,3.7150,506
2013-01-03,20:45:00,3.7150,3.7220,3.7150,3.7215,496
2013-01-03,20:50:00,3.7210,3.7220,3.7175,3.7175,168
2013-01-03,20:55:00,3.7180,3.7210,3.7175,3.7185,360
2013-01-03,21:00:00,3.7185,3.7200,3.7180,3.7185,462
2013-01-03,21:05:00,3.7190,3.7235,3.7185,3.7220,439
2013-01-03,21:10:00,3.7220,3.7250,3.7165,3.7250,1119
2013-01-03,21:15:00,3.7250,3.7290,3.7240,3.7250,456
2013-01-03,21:20:00,3.7250,3.7335,3.7235,3.7305,529
2013-01-03,21:25:00,3.7305,3.7330,3.7285,3.7305,202
2013-01-03,21:30:00,3.7295,3.7325,3.7280,3.7295,342
2013-01-03,21:35:00,3.7295,3.7310,3.7285,3.7285,438
2013-01-03,21:40:00,3.7280,3.7295,3.7255,3.7285,341
2013-01-03,21:45:00,3.7285,3.7300,3.7285,3.7300,196
2013-01-03,21:50:00,3.7300,3.7305,3.7280,3.7290,200
2013-01-03,21:55:00,3.7285,3.7320,3.7285,3.7320,194
2013-01-03,22:00:00,3.7320,3.7335,3.7300,3.7325,225
2013-01-03,22:05:00,3.7325,3.7360,3.7315,3.7350,217
2013-01-03,22:10:00,3.7350,3.7380,3.7350,3.7365,265
2013-01-03,22:15:00,3.7365,3.7370,3.7335,3.7340,158
2013-01-03,22:20:00,3.7345,3.7365,3.7325,3.7350,324
2013-01-03,22:25:00,3.7350,3.7355,3.7335,3.7345,150
2013-01-03,22:30:00,3.7345,3.7360,3.7335,3.7350,286
2013-01-03,22:35:00,3.7345,3.7355,3.7330,3.7345,440
2013-01-03,22:40:00,3.7340,3.7345,3.7310,3.7345,277
2013-01-03,22:45:00,3.7350,3.7360,3.7345,3.7355,180
2013-01-03,22:50:00,3.7350,3.7365,3.7345,3.7355,252
2013-01-03,22:55:00,3.7355,3.7360,3.7345,3.7350,197
2013-01-03,23:00:00,3.7355,3.7365,3.7350,3.7365,176
2013-01-03,23:05:00,3.7360,3.7445,3.7360,3.7430,477
2013-01-03,23:10:00,3.7430,3.7435,3.7405,3.7415,263
2013-01-03,23:15:00,3.7410,3.7415,3.7400,3.7405,168
2013-01-03,23:20:00,3.7400,3.7425,3.7400,3.7420,377
2013-01-03,23:25:00,3.7420,3.7450,3.7410,3.7420,377
2013-01-03,23:30:00,3.7415,3.7450,3.7405,3.7420,226
2013-01-03,23:35:00,3.7425,3.7430,3.7415,3.7425,313
2013-01-03,23:40:00,3.7430,3.7435,3.7390,3.7390,311
2013-01-03,23:45:00,3.7390,3.7400,3.7320,3.7320,433
2013-01-03,23:50:00,3.7320,3.7320,3.7215,3.7255,1035
2013-01-03,23:55:00,3.7255,3.7255,3.7190,3.7240,796
2013-01-04,00:00:00,3.7245,3.7260,3.7160,3.7195,830
2013-01-04,00:05:00,3.7195,3.7245,3.7195,3.7225,661
2013-01-04,00:10:00,3.7225,3.7245,3.7200,3.7240,411
2013-01-04,00:15:00,3.7240,3.7280,3.7235,3.7270,318
2013-01-04,00:20:00,3.7265,3.7315,3.7255,3.7275,597
2013-01-04,00:25:00,3.7275,3.7300,3.7260,3.7295,218
2013-01-04,00:30:00,3.7295,3.7300,3.7255,3.7270,136
2013-01-04,00:35:00,3.7265,3.7280,3.7215,3.7220,216
2013-01-04,00:40:00,3.7220,3.7225,3.7160,3.7185,498
2013-01-04,00:45:00,3.7185,3.7200,3.7140,3.7185,525
2013-01-04,00:50:00,3.7180,3.7190,3.7140,3.7155,283
2013-01-04,00:55:00,3.7165,3.7195,3.7160,3.7175,334
2013-01-04,01:00:00,3.7170,3.7190,3.7140,3.7160,403
2013-01-04,01:05:00,3.7160,3.7195,3.7140,3.7145,321
2013-01-04,01:10:00,3.7145,3.7175,3.7145,3.7165,130
2013-01-04,01:15:00,3.7170,3.7190,3.7165,3.7185,202
2013-01-04,01:20:00,3.7180,3.7195,3.7175,3.7195,90
2013-01-04,01:25:00,3.7195,3.7195,3.7175,3.7195,79
2013-01-04,01:30:00,3.7190,3.7190,3.7150,3.7155,115
2013-01-04,01:35:00,3.7160,3.7160,3.7140,3.7160,203
2013-01-04,01:40:00,3.7160,3.7165,3.7140,3.7155,136
2013-01-04,01:45:00,3.7150,3.7160,3.7145,3.7155,153
2013-01-04,01:50:00,3.7155,3.7180,3.7155,3.7165,183
2013-01-04,01:55:00,3.7165,3.7190,3.7160,3.7165,667
2013-01-04,02:00:00,3.7165,3.7175,3.7150,3.7165,373
2013-01-04,02:05:00,3.7165,3.7175,3.7155,3.7165,192
2013-01-04,02:10:00,3.7170,3.7175,3.7160,3.7170,136
2013-01-04,02:15:00,3.7170,3.7170,3.7155,3.7155,116
2013-01-04,02:20:00,3.7160,3.7160,3.7125,3.7140,396
2013-01-04,02:25:00,3.7140,3.7140,3.7055,3.7070,546
2013-01-04,02:30:00,3.7065,3.7090,3.7055,3.7080,177
2013-01-04,02:35:00,3.7080,3.7100,3.7075,3.7085,147
2013-01-04,02:40:00,3.7085,3.7085,3.7070,3.7070,30
2013-01-04,02:45:00,3.7070,3.7085,3.7070,3.7085,81
2013-01-04,02:50:00,3.7090,3.7095,3.7085,3.7085,81
2013-01-04,02:55:00,3.7085,3.7125,3.7085,3.7110,180
2013-01-04,03:00:00,3.7105,3.7105,3.7030,3.7060,314
2013-01-04,03:05:00,3.7060,3.7085,3.7010,3.7030,287
2013-01-04,03:10:00,3.7040,3.7080,3.7000,3.7055,320
2013-01-04,03:15:00,3.7055,3.7065,3.7005,3.7015,919
2013-01-04,03:20:00,3.7010,3.7010,3.6975,3.6975,219
2013-01-04,03:25:00,3.6975,3.6985,3.6925,3.6980,292
2013-01-04,03:30:00,3.6970,3.6985,3.6930,3.6985,67
2013-01-04,03:35:00,3.6990,3.7000,3.6970,3.6980,69
2013-01-04,03:40:00,3.6980,3.7005,3.6965,3.6985,78
2013-01-04,03:45:00,3.6990,3.7005,3.6965,3.6975,164
2013-01-04,03:50:00,3.6970,3.6980,3.6965,3.6970,21
2013-01-04,03:55:00,3.6970,3.6985,3.6965,3.6980,28
2013-01-04,04:00:00,3.6975,3.6980,3.6965,3.6980,17
2013-01-04,04:05:00,3.6975,3.6975,3.6960,3.6970,13
2013-01-04,04:10:00,3.6970,3.6990,3.6970,3.6975,29
2013-01-04,04:15:00,3.6965,3.6970,3.6945,3.6950,48
2013-01-04,04:20:00,3.6955,3.6960,3.6925,3.6930,85
2013-01-04,04:25:00,3.6925,3.6940,3.6905,3.6910,252
2013-01-04,04:30:00,3.6910,3.6915,3.6905,3.6910,92
2013-01-04,04:35:00,3.6910,3.6930,3.6905,3.6925,45
2013-01-04,04:40:00,3.6915,3.6940,3.6915,3.6925,31
2013-01-04,04:45:00,3.6940,3.6950,3.6935,3.6950,39
2013-01-04,04:50:00,3.6950,3.6950,3.6920,3.6930,38
2013-01-04,04:55:00,3.6920,3.6930,3.6915,3.6930,24
2013-01-04,05:00:00,3.6925,3.6940,3.6910,3.6925,58
2013-01-04,05:05:00,3.6940,3.6940,3.6900,3.6925,166
2013-01-04,05:10:00,3.6925,3.6930,3.6920,3.6925,21
2013-01-04,05:15:00,3.6920,3.6925,3.6910,3.6925,32
2013-01-04,05:20:00,3.6925,3.6925,3.6910,3.6910,5
2013-01-04,05:25:00,3.6920,3.6925,3.6920,3.6925,15
2013-01-04,05:30:00,3.6930,3.6930,3.6930,3.6930,4
2013-01-04,05:35:00,3.6930,3.6930,3.6920,3.6920,17
2013-01-04,05:40:00,3.6920,3.6920,3.6920,3.6920,2
2013-01-04,05:45:00,3.6925,3.6925,3.6925,3.6925,4
2013-01-04,05:50:00,3.6920,3.6920,3.6920,3.6920,5
2013-01-04,05:55:00,3.6930,3.6930,3.6930,3.6930,3
2013-01-04,06:00:00,3.6925,3.6930,3.6920,3.6930,12
2013-01-04,06:05:00,3.6925,3.6935,3.6920,3.6935,20
2013-01-04,06:10:00,3.6930,3.6940,3.6930,3.6940,7
2013-01-04,07:00:00,3.6935,3.6955,3.6920,3.6955,35
2013-01-04,07:05:00,3.6955,3.6960,3.6945,3.6950,32
2013-01-04,07:10:00,3.6960,3.6960,3.6940,3.6945,15
2013-01-04,07:15:00,3.6950,3.6970,3.6950,3.6955,18
2013-01-04,07:20:00,3.6945,3.6970,3.6945,3.6970,13
2013-01-04,07:25:00,3.6970,3.6990,3.6970,3.6985,40
2013-01-04,07:30:00,3.6980,3.6990,3.6975,3.6975,22
2013-01-04,07:35:00,3.6975,3.6990,3.6965,3.6965,31
2013-01-04,07:40:00,3.6975,3.6990,3.6970,3.6975,28
2013-01-04,07:45:00,3.6975,3.6990,3.6965,3.6970,20
2013-01-04,07:50:00,3.6965,3.6965,3.6955,3.6965,12
2013-01-04,07:55:00,3.6970,3.6975,3.6970,3.6975,20
2013-01-04,08:00:00,3.6970,3.6990,3.6970,3.6980,49
2013-01-04,08:05:00,3.6980,3.6985,3.6975,3.6975,20
2013-01-04,08:10:00,3.6975,3.6975,3.6970,3.6970,26
2013-01-04,08:15:00,3.6970,3.6985,3.6940,3.6940,147
2013-01-04,08:20:00,3.6940,3.6940,3.6835,3.6855,190
2013-01-04,08:25:00,3.6870,3.6880,3.6855,3.6860,47
2013-01-04,08:30:00,3.6855,3.6870,3.6830,3.6850,80
2013-01-04,08:35:00,3.6845,3.6850,3.6830,3.6845,53
2013-01-04,08:40:00,3.6845,3.6855,3.6830,3.6830,47
2013-01-04,08:45:00,3.6825,3.6840,3.6825,3.6840,26
2013-01-04,08:50:00,3.6840,3.6865,3.6830,3.6865,72
2013-01-04,08:55:00,3.6860,3.6900,3.6845,3.6850,213
2013-01-04,09:00:00,3.6855,3.6910,3.6735,3.6750,1653
2013-01-04,09:05:00,3.6750,3.6855,3.6750,3.6850,417
2013-01-04,09:10:00,3.6845,3.6855,3.6810,3.6810,233
2013-01-04,09:15:00,3.6810,3.6815,3.6755,3.6775,338
2013-01-04,09:20:00,3.6780,3.6820,3.6780,3.6810,227
2013-01-04,09:25:00,3.6810,3.6845,3.6805,3.6845,385
2013-01-04,09:30:00,3.6840,3.6845,3.6780,3.6805,285
2013-01-04,09:35:00,3.6810,3.6815,3.6790,3.6790,125
2013-01-04,09:40:00,3.6785,3.6790,3.6770,3.6775,102
2013-01-04,09:45:00,3.6775,3.6780,3.6750,3.6760,287
2013-01-04,09:50:00,3.6750,3.6750,3.6710,3.6730,430
2013-01-04,09:55:00,3.6730,3.6740,3.6725,3.6735,166
2013-01-04,10:00:00,3.6735,3.6760,3.6730,3.6755,81
2013-01-04,10:05:00,3.6760,3.6765,3.6745,3.6760,81
2013-01-04,10:10:00,3.6750,3.6750,3.6735,3.6740,39
2013-01-04,10:15:00,3.6735,3.6740,3.6725,3.6740,50
2013-01-04,10:20:00,3.6745,3.6750,3.6740,3.6745,42
2013-01-04,10:25:00,3.6745,3.6745,3.6735,3.6740,10
2013-01-04,10:30:00,3.6735,3.6745,3.6730,3.6740,172
2013-01-04,10:35:00,3.6730,3.6750,3.6730,3.6745,63
2013-01-04,10:40:00,3.6745,3.6775,3.6740,3.6775,179
2013-01-04,10:45:00,3.6775,3.6785,3.6770,3.6775,100
2013-01-04,10:50:00,3.6780,3.6785,3.6775,3.6780,98
2013-01-04,10:55:00,3.6785,3.6825,3.6780,3.6825,187
2013-01-04,11:00:00,3.6825,3.6840,3.6810,3.6815,133
2013-01-04,11:05:00,3.6815,3.6815,3.6775,3.6780,83
2013-01-04,11:10:00,3.6775,3.6775,3.6755,3.6765,77
2013-01-04,11:15:00,3.6770,3.6795,3.6770,3.6780,51
2013-01-04,11:20:00,3.6780,3.6800,3.6780,3.6795,155
2013-01-04,11:25:00,3.6790,3.6810,3.6780,3.6805,111
2013-01-04,11:30:00,3.6805,3.6805,3.6795,3.6795,18
2013-01-04,11:35:00,3.6795,3.6800,3.6790,3.6790,16
2013-01-04,11:40:00,3.6795,3.6815,3.6795,3.6815,20
2013-01-04,11:45:00,3.6810,3.6820,3.6805,3.6805,15
2013-01-04,11:50:00,3.6800,3.6800,3.6795,3.6795,12
2013-01-04,11:55:00,3.6795,3.6795,3.6790,3.6790,15
2013-01-04,12:00:00,3.6790,3.6790,3.6770,3.6770,40
2013-01-04,12:05:00,3.6770,3.6785,3.6765,3.6780,36
2013-01-04,12:10:00,3.6780,3.6785,3.6775,3.6780,14
2013-01-04,12:15:00,3.6785,3.6785,3.6775,3.6780,17
2013-01-04,12:20:00,3.6790,3.6800,3.6785,3.6790,17
2013-01-04,12:25:00,3.6790,3.6815,3.6785,3.6815,27
2013-01-04,12:30:00,3.6800,3.6800,3.6760,3.6765,98
2013-01-04,12:35:00,3.6770,3.6780,3.6765,3.6775,19
2013-01-04,12:40:00,3.6765,3.6765,3.6755,3.6760,36
2013-01-04,12:45:00,3.6760,3.6765,3.6740,3.6740,24
2013-01-04,12:50:00,3.6740,3.6740,3.6725,3.6725,47
2013-01-04,12:55:00,3.6725,3.6735,3.6725,3.6730,28
2013-01-04,13:00:00,3.6730,3.6735,3.6725,3.6735,23
2013-01-04,13:05:00,3.6735,3.6765,3.6735,3.6765,44
2013-01-04,13:10:00,3.6765,3.6775,3.6760,3.6770,30
2013-01-04,13:15:00,3.6765,3.6770,3.6750,3.6750,26
2013-01-04,13:20:00,3.6750,3.6750,3.6750,3.6750,6
2013-01-04,13:25:00,3.6765,3.6775,3.6765,3.6775,18
2013-01-04,13:30:00,3.6780,3.6795,3.6755,3.6790,56
2013-01-04,13:35:00,3.6790,3.6790,3.6775,3.6775,33
2013-01-04,13:40:00,3.6780,3.6780,3.6755,3.6770,50
2013-01-04,13:45:00,3.6770,3.6800,3.6770,3.6800,59
2013-01-04,13:50:00,3.6800,3.6800,3.6795,3.6795,123
2013-01-04,13:55:00,3.6800,3.6820,3.6800,3.6810,251
2013-01-04,14:00:00,3.6810,3.6820,3.6805,3.6815,53
2013-01-04,14:05:00,3.6820,3.6825,3.6800,3.6800,81
2013-01-04,14:10:00,3.6795,3.6805,3.6795,3.6795,24
2013-01-04,14:15:00,3.6795,3.6810,3.6790,3.6810,84
2013-01-04,14:20:00,3.6810,3.6830,3.6810,3.6830,54
2013-01-04,14:25:00,3.6830,3.6845,3.6810,3.6810,151
2013-01-04,14:30:00,3.6815,3.6825,3.6805,3.6825,58
2013-01-04,14:35:00,3.6825,3.6830,3.6820,3.6825,23
2013-01-04,14:40:00,3.6805,3.6825,3.6805,3.6825,63
2013-01-04,14:45:00,3.6830,3.6830,3.6815,3.6820,55
2013-01-04,14:50:00,3.6825,3.6830,3.6815,3.6825,72
2013-01-04,14:55:00,3.6820,3.6830,3.6800,3.6805,81
2013-01-04,15:00:00,3.6810,3.6820,3.6805,3.6810,22
2013-01-04,15:05:00,3.6805,3.6815,3.6775,3.6775,108
2013-01-04,15:10:00,3.6775,3.6775,3.6750,3.6765,143
2013-01-04,15:15:00,3.6765,3.6785,3.6750,3.6785,63
2013-01-04,15:20:00,3.6780,3.6780,3.6740,3.6740,116
2013-01-04,15:25:00,3.6740,3.6770,3.6740,3.6760,67
2013-01-04,15:30:00,3.6765,3.6785,3.6760,3.6780,77
2013-01-04,15:35:00,3.6780,3.6800,3.6780,3.6795,142
2013-01-04,15:40:00,3.6795,3.6810,3.6790,3.6800,49
2013-01-04,15:45:00,3.6800,3.6805,3.6765,3.6785,120
2013-01-04,15:50:00,3.6780,3.6795,3.6765,3.6770,87
2013-01-04,15:55:00,3.6765,3.6775,3.6725,3.6730,177
2013-01-04,16:00:00,3.6735,3.6785,3.6735,3.6740,210
2013-01-04,16:05:00,3.6750,3.6775,3.6740,3.6770,88
2013-01-04,16:10:00,3.6770,3.6795,3.6765,3.6785,125
2013-01-04,16:15:00,3.6785,3.6830,3.6780,3.6820,158
2013-01-04,16:20:00,3.6820,3.6835,3.6810,3.6830,98
2013-01-04,16:25:00,3.6830,3.6835,3.6815,3.6820,78
2013-01-04,16:30:00,3.6820,3.6845,3.6805,3.6815,125
2013-01-04,16:35:00,3.6820,3.6835,3.6815,3.6820,82
2013-01-04,16:40:00,3.6820,3.6840,3.6815,3.6840,189
2013-01-04,16:45:00,3.6835,3.6860,3.6830,3.6860,202
2013-01-04,16:50:00,3.6860,3.6880,3.6845,3.6850,171
2013-01-04,16:55:00,3.6850,3.6860,3.6840,3.6850,41
2013-01-04,17:00:00,3.6845,3.6890,3.6845,3.6890,188
2013-01-04,17:05:00,3.6895,3.6895,3.6860,3.6870,116
2013-01-04,17:10:00,3.6875,3.6880,3.6845,3.6845,127
2013-01-04,17:15:00,3.6840,3.6880,3.6835,3.6875,152
2013-01-04,17:20:00,3.6880,3.6950,3.6875,3.6950,327
2013-01-04,17:25:00,3.6955,3.6985,3.6930,3.6975,450
2013-01-04,17:30:00,3.6975,3.6975,3.6955,3.6970,145
2013-01-04,17:35:00,3.6965,3.6980,3.6955,3.6960,339
2013-01-04,17:40:00,3.6960,3.6970,3.6925,3.6925,133
2013-01-04,17:45:00,3.6925,3.6935,3.6915,3.6925,115
2013-01-04,17:50:00,3.6920,3.6925,3.6870,3.6880,174
2013-01-04,17:55:00,3.6890,3.6905,3.6875,3.6895,127
2013-01-04,18:00:00,3.6895,3.6970,3.6895,3.6955,298
2013-01-04,18:05:00,3.6960,3.6960,3.6935,3.6935,78
2013-01-04,18:10:00,3.6935,3.6950,3.6935,3.6950,59
2013-01-04,18:15:00,3.6955,3.6960,3.6945,3.6950,51
2013-01-04,18:20:00,3.6950,3.6950,3.6925,3.6935,96
2013-01-04,18:25:00,3.6935,3.6935,3.6915,3.6925,92
2013-01-04,18:30:00,3.6925,3.6930,3.6905,3.6910,147
2013-01-04,18:35:00,3.6910,3.6915,3.6840,3.6840,384
2013-01-04,18:40:00,3.6845,3.6875,3.6835,3.6870,160
2013-01-04,18:45:00,3.6870,3.6870,3.6850,3.6855,102
2013-01-04,18:50:00,3.6860,3.6865,3.6845,3.6855,165
2013-01-04,18:55:00,3.6860,3.6860,3.6845,3.6845,60
2013-01-04,19:00:00,3.6845,3.6850,3.6830,3.6840,141
2013-01-04,19:05:00,3.6840,3.6860,3.6840,3.6855,86
2013-01-04,19:10:00,3.6850,3.6850,3.6820,3.6830,162
2013-01-04,19:15:00,3.6830,3.6850,3.6820,3.6850,66
2013-01-04,19:20:00,3.6850,3.6890,3.6845,3.6880,175
2013-01-04,19:25:00,3.6885,3.6885,3.6855,3.6860,50
2013-01-04,19:30:00,3.6865,3.6885,3.6830,3.6830,121
2013-01-04,19:35:00,3.6830,3.6830,3.6780,3.6810,293
2013-01-04,19:40:00,3.6820,3.6820,3.6785,3.6815,147
2013-01-04,19:45:00,3.6820,3.6830,3.6805,3.6825,84
2013-01-04,19:50:00,3.6830,3.6830,3.6795,3.6795,75
2013-01-04,19:55:00,3.6795,3.6825,3.6790,3.6815,145
2013-01-04,20:00:00,3.6815,3.6830,3.6805,3.6825,169
2013-01-04,20:05:00,3.6825,3.6830,3.6820,3.6830,232
2013-01-04,20:10:00,3.6830,3.6835,3.6820,3.6820,57
2013-01-04,20:15:00,3.6820,3.6820,3.6775,3.6780,154
2013-01-04,20:20:00,3.6780,3.6780,3.6765,3.6780,118
2013-01-04,20:25:00,3.6780,3.6820,3.6780,3.6800,229
2013-01-04,20:30:00,3.6800,3.6800,3.6725,3.6730,376
2013-01-04,20:35:00,3.6730,3.6765,3.6725,3.6760,251
2013-01-04,20:40:00,3.6755,3.6775,3.6745,3.6770,138
2013-01-04,20:45:00,3.6765,3.6775,3.6735,3.6735,170
2013-01-04,20:50:00,3.6735,3.6765,3.6730,3.6765,71
2013-01-04,20:55:00,3.6775,3.6775,3.6735,3.6740,111
2013-01-04,21:00:00,3.6745,3.6760,3.6745,3.6750,220
2013-01-04,21:05:00,3.6755,3.6800,3.6755,3.6790,495
2013-01-04,21:10:00,3.6785,3.6785,3.6730,3.6770,667
2013-01-04,21:15:00,3.6770,3.6770,3.6735,3.6735,121
2013-01-04,21:20:00,3.6740,3.6775,3.6735,3.6765,158
2013-01-04,21:25:00,3.6765,3.6775,3.6760,3.6770,205
2013-01-04,21:30:00,3.6760,3.6885,3.6755,3.6795,857
2013-01-04,21:35:00,3.6790,3.6855,3.6760,3.6775,443
2013-01-04,21:40:00,3.6775,3.6800,3.6750,3.6785,299
2013-01-04,21:45:00,3.6785,3.6855,3.6785,3.6850,486
2013-01-04,21:50:00,3.6855,3.6920,3.6840,3.6890,494
2013-01-04,21:55:00,3.6890,3.6920,3.6870,3.6905,446
2013-01-04,22:00:00,3.6905,3.6935,3.6890,3.6930,548
2013-01-04,22:05:00,3.6930,3.6940,3.6895,3.6900,343
2013-01-04,22:10:00,3.6905,3.6950,3.6900,3.6950,253
2013-01-04,22:15:00,3.6945,3.7015,3.6945,3.6975,974
2013-01-04,22:20:00,3.6975,3.7010,3.6965,3.6975,336
2013-01-04,22:25:00,3.6975,3.6985,3.6945,3.6950,235
2013-01-04,22:30:00,3.6955,3.7010,3.6950,3.7000,716
2013-01-04,22:35:00,3.7005,3.7015,3.6950,3.6975,545
2013-01-04,22:40:00,3.6970,3.7005,3.6960,3.6995,339
2013-01-04,22:45:00,3.6995,3.7005,3.6970,3.6970,286
2013-01-04,22:50:00,3.6970,3.7010,3.6960,3.7000,365
2013-01-04,22:55:00,3.7000,3.7010,3.6985,3.7000,271
2013-01-04,23:00:00,3.6995,3.7000,3.6920,3.6920,557
2013-01-04,23:05:00,3.6920,3.6955,3.6920,3.6950,274
2013-01-04,23:10:00,3.6945,3.6970,3.6940,3.6965,189
2013-01-04,23:15:00,3.6965,3.6970,3.6950,3.6955,123
2013-01-04,23:20:00,3.6955,3.6990,3.6950,3.6970,291
2013-01-04,23:25:00,3.6980,3.7070,3.6975,3.7020,927
2013-01-04,23:30:00,3.7020,3.7025,3.6940,3.6950,421
2013-01-04,23:35:00,3.6945,3.6965,3.6935,3.6935,261
2013-01-04,23:40:00,3.6930,3.6935,3.6875,3.6875,398
2013-01-04,23:45:00,3.6880,3.6895,3.6850,3.6880,372
2013-01-04,23:50:00,3.6880,3.6935,3.6875,3.6930,265
2013-01-04,23:55:00,3.6930,3.6940,3.6900,3.6915,150
2013-01-05,00:00:00,3.6920,3.6980,3.6915,3.6940,356
2013-01-05,00:05:00,3.6940,3.6940,3.6905,3.6910,135
2013-01-05,00:10:00,3.6910,3.6930,3.6905,3.6925,141
2013-01-05,00:15:00,3.6925,3.6960,3.6915,3.6945,413
2013-01-05,00:20:00,3.6945,3.6945,3.6920,3.6935,198
2013-01-05,00:25:00,3.6935,3.6935,3.6850,3.6870,588
2013-01-05,00:30:00,3.6870,3.6905,3.6865,3.6895,342
2013-01-05,00:35:00,3.6895,3.6930,3.6895,3.6925,207
2013-01-05,00:40:00,3.6925,3.6965,3.6900,3.6940,281
2013-01-05,00:45:00,3.6940,3.6940,3.6910,3.6910,124
2013-01-05,00:50:00,3.6910,3.6925,3.6865,3.6875,423
2013-01-05,00:55:00,3.6875,3.6900,3.6860,3.6875,359
2013-01-05,01:00:00,3.6870,3.6910,3.6865,3.6905,216
2013-01-05,01:05:00,3.6905,3.6920,3.6900,3.6905,72
2013-01-05,01:10:00,3.6910,3.6920,3.6895,3.6895,73
2013-01-05,01:15:00,3.6900,3.6905,3.6875,3.6880,133
2013-01-05,01:20:00,3.6875,3.6885,3.6850,3.6855,205
2013-01-05,01:25:00,3.6855,3.6880,3.6855,3.6875,164
2013-01-05,01:30:00,3.6880,3.6885,3.6860,3.6870,218
2013-01-05,01:35:00,3.6870,3.6895,3.6870,3.6880,98
2013-01-05,01:40:00,3.6880,3.6910,3.6880,3.6905,85
2013-01-05,01:45:00,3.6905,3.6915,3.6895,3.6900,162
2013-01-05,01:50:00,3.6905,3.6905,3.6880,3.6890,126
2013-01-05,01:55:00,3.6890,3.6950,3.6885,3.6915,1551
2013-01-05,02:00:00,3.6920,3.6920,3.6905,3.6910,253
2013-01-05,02:05:00,3.6920,3.6925,3.6910,3.6925,58
2013-01-05,02:10:00,3.6930,3.6940,3.6925,3.6935,45
2013-01-05,02:15:00,3.6935,3.6955,3.6930,3.6940,120
2013-01-05,02:20:00,3.6940,3.6965,3.6940,3.6945,152
2013-01-05,02:25:00,3.6950,3.6955,3.6930,3.6935,149
2013-01-05,02:30:00,3.6930,3.6935,3.6920,3.6920,62
2013-01-05,02:35:00,3.6915,3.6915,3.6890,3.6895,130
2013-01-05,02:40:00,3.6895,3.6930,3.6895,3.6925,54
2013-01-05,02:45:00,3.6930,3.6935,3.6915,3.6925,32
2013-01-05,02:50:00,3.6920,3.6920,3.6910,3.6910,21
2013-01-05,02:55:00,3.6910,3.6930,3.6910,3.6925,41
2013-01-05,03:00:00,3.6925,3.6940,3.6925,3.6930,16
2013-01-05,03:05:00,3.6935,3.6945,3.6930,3.6935,20
2013-01-05,03:10:00,3.6935,3.6945,3.6935,3.6945,5
2013-01-05,03:15:00,3.6940,3.6940,3.6910,3.6910,30
2013-01-05,03:20:00,3.6920,3.6935,3.6920,3.6935,70
2013-01-05,03:25:00,3.6925,3.6955,3.6925,3.6950,68
2013-01-05,03:30:00,3.6945,3.6950,3.6940,3.6945,14
2013-01-05,03:35:00,3.6950,3.6950,3.6945,3.6950,16
2013-01-05,03:40:00,3.6940,3.6945,3.6930,3.6930,25
2013-01-05,03:45:00,3.6930,3.6940,3.6925,3.6925,11
2013-01-05,03:55:00,3.6940,3.6955,3.6935,3.6945,115
2013-01-05,04:00:00,3.6940,3.6950,3.6940,3.6950,23
2013-01-05,04:05:00,3.6940,3.6955,3.6940,3.6955,6
2013-01-05,04:10:00,3.6955,3.6990,3.6955,3.6990,134
2013-01-05,04:15:00,3.6980,3.6995,3.6980,3.6995,43
2013-01-05,04:20:00,3.6995,3.7010,3.6990,3.7010,64
2013-01-05,04:25:00,3.7010,3.7030,3.7010,3.7025,48
2013-01-05,04:30:00,3.7030,3.7030,3.7010,3.7015,25
2013-01-05,04:35:00,3.7015,3.7025,3.7015,3.7025,18
2013-01-05,04:40:00,3.7020,3.7025,3.6995,3.6995,31
2013-01-05,04:45:00,3.6990,3.6990,3.6945,3.6950,86
2013-01-05,04:50:00,3.6960,3.7000,3.6955,3.6985,244
2013-01-05,04:55:00,3.6995,3.7010,3.6990,3.7005,41
2013-01-05,05:00:00,3.7000,3.7020,3.6990,3.6990,17
2013-01-05,05:05:00,3.6990,3.6990,3.6980,3.6980,17
2013-01-05,05:10:00,3.6980,3.6990,3.6980,3.6985,11
2013-01-05,05:15:00,3.6990,3.6995,3.6990,3.6995,9
2013-01-05,05:20:00,3.6995,3.7000,3.6995,3.7000,11
2013-01-05,05:25:00,3.6990,3.7000,3.6990,3.6990,15
2013-01-05,05:30:00,3.6995,3.6995,3.6985,3.6985,7
2013-01-05,05:35:00,3.6985,3.6995,3.6985,3.6985,7
2013-01-05,05:40:00,3.6995,3.6995,3.6990,3.6990,8
2013-01-05,05:45:00,3.6985,3.6990,3.6975,3.6975,15
2013-01-05,05:50:00,3.6975,3.6995,3.6970,3.6995,25
2013-01-05,05:55:00,3.6990,3.7005,3.6990,3.7005,23
2013-01-05,06:00:00,3.7005,3.7020,3.7000,3.7010,24
2013-01-05,06:05:00,3.7010,3.7015,3.7005,3.7010,8
2013-01-05,06:10:00,3.7010,3.7025,3.7000,3.7010,47
2013-01-07,07:00:00,3.7035,3.7135,3.7015,3.7075,500
2013-01-07,07:05:00,3.7075,3.7080,3.7025,3.7035,48
2013-01-07,07:10:00,3.7025,3.7025,3.7005,3.7015,47
2013-01-07,07:15:00,3.7030,3.7030,3.7010,3.7015,10
2013-01-07,07:20:00,3.7035,3.7040,3.7035,3.7040,3
2013-01-07,07:25:00,3.7040,3.7040,3.7020,3.7035,7
2013-01-07,07:30:00,3.7050,3.7055,3.7050,3.7055,15
2013-01-07,07:35:00,3.7050,3.7050,3.7050,3.7050,1
2013-01-07,07:40:00,3.7050,3.7055,3.7050,3.7055,3
2013-01-07,07:45:00,3.7050,3.7050,3.7035,3.7045,6
2013-01-07,07:50:00,3.7035,3.7045,3.7025,3.7025,18
2013-01-07,07:55:00,3.7025,3.7025,3.7015,3.7025,9
2013-01-07,08:00:00,3.7025,3.7025,3.6985,3.6990,96
2013-01-07,08:05:00,3.6990,3.6995,3.6985,3.6995,31
2013-01-07,08:10:00,3.6990,3.6990,3.6975,3.6975,30
2013-01-07,08:15:00,3.6975,3.6980,3.6955,3.6980,57
2013-01-07,08:20:00,3.6985,3.6990,3.6945,3.6955,90
2013-01-07,08:25:00,3.6965,3.6970,3.6950,3.6960,18
2013-01-07,08:30:00,3.6965,3.6970,3.6935,3.6935,50
2013-01-07,08:35:00,3.6940,3.6940,3.6935,3.6935,32
2013-01-07,08:40:00,3.6935,3.6990,3.6930,3.6930,229
2013-01-07,08:45:00,3.6935,3.6935,3.6915,3.6915,72
2013-01-07,08:50:00,3.6915,3.6930,3.6910,3.6930,38
2013-01-07,08:55:00,3.6935,3.6935,3.6880,3.6880,200
2013-01-07,09:00:00,3.6880,3.6885,3.6825,3.6865,598
2013-01-07,09:05:00,3.6865,3.6910,3.6855,3.6910,267
2013-01-07,09:10:00,3.6915,3.6915,3.6870,3.6880,102
2013-01-07,09:15:00,3.6880,3.6900,3.6880,3.6885,191
2013-01-07,09:20:00,3.6885,3.6910,3.6885,3.6890,83
2013-01-07,09:25:00,3.6890,3.6890,3.6860,3.6860,182
2013-01-07,09:30:00,3.6860,3.6880,3.6860,3.6865,126
2013-01-07,09:35:00,3.6865,3.6875,3.6865,3.6870,127
2013-01-07,09:40:00,3.6880,3.6895,3.6870,3.6885,140
2013-01-07,09:45:00,3.6885,3.6890,3.6875,3.6880,71
2013-01-07,09:50:00,3.6870,3.6875,3.6845,3.6870,68
2013-01-07,09:55:00,3.6870,3.6870,3.6855,3.6855,45
2013-01-07,10:00:00,3.6850,3.6855,3.6845,3.6855,84
2013-01-07,10:05:00,3.6855,3.6865,3.6855,3.6855,48
2013-01-07,10:10:00,3.6855,3.6865,3.6850,3.6855,46
2013-01-07,10:15:00,3.6860,3.6870,3.6860,3.6865,28
2013-01-07,10:20:00,3.6865,3.6870,3.6860,3.6860,23
2013-01-07,10:25:00,3.6865,3.6870,3.6860,3.6870,35
2013-01-07,10:30:00,3.6865,3.6885,3.6865,3.6885,75
2013-01-07,10:35:00,3.6890,3.6910,3.6885,3.6910,104
2013-01-07,10:40:00,3.6915,3.6935,3.6905,3.6915,159
2013-01-07,10:45:00,3.6915,3.6925,3.6910,3.6925,60
2013-01-07,10:50:00,3.6925,3.6925,3.6900,3.6915,89
2013-01-07,10:55:00,3.6905,3.6915,3.6900,3.6900,24
2013-01-07,11:00:00,3.6900,3.6910,3.6890,3.6905,49
2013-01-07,11:05:00,3.6910,3.6910,3.6895,3.6900,23
2013-01-07,11:10:00,3.6900,3.6905,3.6895,3.6905,46
2013-01-07,11:15:00,3.6900,3.6900,3.6900,3.6900,11
2013-01-07,11:20:00,3.6895,3.6900,3.6890,3.6895,9
2013-01-07,11:25:00,3.6895,3.6905,3.6895,3.6905,33
2013-01-07,11:30:00,3.6905,3.6910,3.6905,3.6910,6
2013-01-07,11:35:00,3.6900,3.6900,3.6890,3.6890,15
2013-01-07,11:40:00,3.6895,3.6900,3.6885,3.6885,36
2013-01-07,11:45:00,3.6885,3.6890,3.6885,3.6890,5
2013-01-07,11:50:00,3.6885,3.6885,3.6880,3.6880,26
2013-01-07,11:55:00,3.6885,3.6885,3.6880,3.6880,2
2013-01-07,12:00:00,3.6875,3.6880,3.6875,3.6880,11
2013-01-07,12:05:00,3.6875,3.6875,3.6860,3.6860,12
2013-01-07,12:10:00,3.6865,3.6875,3.6865,3.6865,40
2013-01-07,12:15:00,3.6865,3.6870,3.6850,3.6855,52
2013-01-07,12:20:00,3.6855,3.6865,3.6840,3.6860,69
2013-01-07,12:25:00,3.6860,3.6860,3.6845,3.6855,42
2013-01-07,12:30:00,3.6855,3.6875,3.6850,3.6875,69
2013-01-07,12:35:00,3.6870,3.6875,3.6870,3.6870,42
2013-01-07,12:40:00,3.6870,3.6870,3.6850,3.6850,18
2013-01-07,12:45:00,3.6855,3.6855,3.6845,3.6850,10
2013-01-07,12:50:00,3.6845,3.6850,3.6845,3.6845,20
2013-01-07,12:55:00,3.6850,3.6850,3.6845,3.6845,9
2013-01-07,13:00:00,3.6845,3.6855,3.6840,3.6840,103
2013-01-07,13:05:00,3.6840,3.6850,3.6840,3.6845,22
2013-01-07,13:10:00,3.6850,3.6855,3.6850,3.6850,24
2013-01-07,13:15:00,3.6850,3.6855,3.6850,3.6855,17
2013-01-07,13:20:00,3.6850,3.6855,3.6845,3.6845,25
2013-01-07,13:25:00,3.6855,3.6855,3.6850,3.6850,19
2013-01-07,13:30:00,3.6855,3.6860,3.6830,3.6845,229
2013-01-07,13:35:00,3.6840,3.6840,3.6800,3.6815,372
2013-01-07,13:40:00,3.6815,3.6820,3.6795,3.6800,194
2013-01-07,13:45:00,3.6800,3.6800,3.6760,3.6785,372
2013-01-07,13:50:00,3.6785,3.6790,3.6770,3.6790,76
2013-01-07,13:55:00,3.6790,3.6795,3.6780,3.6790,34
2013-01-07,14:00:00,3.6785,3.6785,3.6775,3.6785,65
2013-01-07,14:05:00,3.6785,3.6790,3.6775,3.6775,84
2013-01-07,14:10:00,3.6770,3.6780,3.6760,3.6780,86
2013-01-07,14:15:00,3.6775,3.6785,3.6770,3.6785,48
2013-01-07,14:20:00,3.6780,3.6785,3.6770,3.6775,106
2013-01-07,14:25:00,3.6780,3.6790,3.6770,3.6790,56
2013-01-07,14:30:00,3.6785,3.6795,3.6770,3.6790,113
2013-01-07,14:35:00,3.6785,3.6790,3.6780,3.6785,79
2013-01-07,14:40:00,3.6785,3.6785,3.6750,3.6755,252
2013-01-07,14:45:00,3.6755,3.6755,3.6660,3.6745,763
2013-01-07,14:50:00,3.6735,3.6750,3.6730,3.6740,97
2013-01-07,14:55:00,3.6740,3.6775,3.6735,3.6760,86
2013-01-07,15:00:00,3.6760,3.6770,3.6735,3.6760,121
2013-01-07,15:05:00,3.6765,3.6770,3.6750,3.6765,39
2013-01-07,15:10:00,3.6760,3.6765,3.6750,3.6765,33
2013-01-07,15:15:00,3.6770,3.6770,3.6750,3.6765,60
2013-01-07,15:20:00,3.6775,3.6780,3.6755,3.6780,33
2013-01-07,15:25:00,3.6780,3.6795,3.6760,3.6790,114
2013-01-07,15:30:00,3.6795,3.6800,3.6780,3.6785,28
2013-01-07,15:35:00,3.6790,3.6815,3.6775,3.6785,171
2013-01-07,15:40:00,3.6780,3.6790,3.6755,3.6755,77
2013-01-07,15:45:00,3.6760,3.6765,3.6725,3.6725,74
2013-01-07,15:50:00,3.6725,3.6740,3.6715,3.6720,86
2013-01-07,15:55:00,3.6725,3.6725,3.6700,3.6715,151
2013-01-07,16:00:00,3.6710,3.6725,3.6645,3.6650,531
2013-01-07,16:05:00,3.6650,3.6675,3.6645,3.6660,200
2013-01-07,16:10:00,3.6660,3.6665,3.6640,3.6665,142
2013-01-07,16:15:00,3.6665,3.6675,3.6650,3.6675,127
2013-01-07,16:20:00,3.6675,3.6685,3.6650,3.6655,68
2013-01-07,16:25:00,3.6655,3.6660,3.6640,3.6655,122
2013-01-07,16:30:00,3.6650,3.6685,3.6650,3.6685,68
2013-01-07,16:35:00,3.6680,3.6690,3.6675,3.6680,60
2013-01-07,16:40:00,3.6685,3.6685,3.6670,3.6680,94
2013-01-07,16:45:00,3.6675,3.6680,3.6670,3.6675,49
2013-01-07,16:50:00,3.6670,3.6670,3.6620,3.6620,253
2013-01-07,16:55:00,3.6620,3.6635,3.6565,3.6580,449
2013-01-07,17:00:00,3.6575,3.6605,3.6575,3.6600,107
2013-01-07,17:05:00,3.6600,3.6610,3.6580,3.6610,63
2013-01-07,17:10:00,3.6610,3.6620,3.6605,3.6605,45
2013-01-07,17:15:00,3.6605,3.6610,3.6590,3.6600,88
2013-01-07,17:20:00,3.6600,3.6620,3.6595,3.6620,94
2013-01-07,17:25:00,3.6615,3.6615,3.6600,3.6605,58
2013-01-07,17:30:00,3.6605,3.6615,3.6600,3.6615,49
2013-01-07,17:35:00,3.6620,3.6620,3.6610,3.6610,55
2013-01-07,17:40:00,3.6615,3.6630,3.6610,3.6630,66
2013-01-07,17:45:00,3.6625,3.6670,3.6625,3.6660,169
2013-01-07,17:50:00,3.6665,3.6680,3.6655,3.6660,117
2013-01-07,17:55:00,3.6660,3.6660,3.6640,3.6650,44
2013-01-07,18:00:00,3.6645,3.6645,3.6625,3.6635,36
2013-01-07,18:05:00,3.6625,3.6635,3.6620,3.6625,88
2013-01-07,18:10:00,3.6625,3.6630,3.6615,3.6615,31
2013-01-07,18:15:00,3.6615,3.6630,3.6615,3.6625,31
2013-01-07,18:20:00,3.6625,3.6630,3.6610,3.6630,65
2013-01-07,18:25:00,3.6625,3.6635,3.6620,3.6630,57
2013-01-07,18:30:00,3.6630,3.6635,3.6620,3.6620,41
2013-01-07,18:35:00,3.6615,3.6625,3.6615,3.6620,39
2013-01-07,18:40:00,3.6620,3.6625,3.6620,3.6620,15
2013-01-07,18:45:00,3.6620,3.6625,3.6620,3.6625,22
2013-01-07,18:50:00,3.6625,3.6630,3.6625,3.6630,14
2013-01-07,18:55:00,3.6635,3.6640,3.6630,3.6635,49
2013-01-07,19:00:00,3.6635,3.6640,3.6630,3.6635,41
2013-01-07,19:05:00,3.6630,3.6630,3.6625,3.6625,17
2013-01-07,19:10:00,3.6620,3.6630,3.6620,3.6630,19
2013-01-07,19:15:00,3.6630,3.6630,3.6615,3.6615,37
2013-01-07,19:20:00,3.6615,3.6615,3.6590,3.6590,137
2013-01-07,19:25:00,3.6590,3.6595,3.6585,3.6585,90
2013-01-07,19:30:00,3.6585,3.6590,3.6550,3.6550,242
2013-01-07,19:35:00,3.6555,3.6575,3.6550,3.6570,74
2013-01-07,19:40:00,3.6570,3.6590,3.6570,3.6570,58
2013-01-07,19:45:00,3.6570,3.6590,3.6555,3.6590,56
2013-01-07,19:50:00,3.6590,3.6600,3.6590,3.6595,60
2013-01-07,19:55:00,3.6595,3.6615,3.6595,3.6610,126
2013-01-07,20:00:00,3.6605,3.6630,3.6600,3.6625,74
2013-01-07,20:05:00,3.6625,3.6650,3.6615,3.6615,126
2013-01-07,20:10:00,3.6615,3.6650,3.6615,3.6645,60
2013-01-07,20:15:00,3.6640,3.6665,3.6640,3.6655,289
2013-01-07,20:20:00,3.6660,3.6685,3.6660,3.6675,224
2013-01-07,20:25:00,3.6675,3.6675,3.6650,3.6675,213
2013-01-07,20:30:00,3.6670,3.6685,3.6585,3.6595,301
2013-01-07,20:35:00,3.6595,3.6625,3.6585,3.6600,256
2013-01-07,20:40:00,3.6605,3.6615,3.6575,3.6590,152
2013-01-07,20:45:00,3.6600,3.6615,3.6590,3.6605,54
2013-01-07,20:50:00,3.6605,3.6615,3.6590,3.6610,217
2013-01-07,20:55:00,3.6610,3.6640,3.6610,3.6635,162
2013-01-07,21:00:00,3.6630,3.6660,3.6630,3.6650,130
2013-01-07,21:05:00,3.6645,3.6655,3.6590,3.6590,248
2013-01-07,21:10:00,3.6590,3.6625,3.6550,3.6625,904
2013-01-07,21:15:00,3.6630,3.6640,3.6610,3.6615,153
2013-01-07,21:20:00,3.6620,3.6625,3.6525,3.6565,926
2013-01-07,21:25:00,3.6565,3.6575,3.6550,3.6565,134
2013-01-07,21:30:00,3.6565,3.6575,3.6560,3.6570,89
2013-01-07,21:35:00,3.6575,3.6585,3.6555,3.6560,194
2013-01-07,21:40:00,3.6560,3.6575,3.6540,3.6575,336
2013-01-07,21:45:00,3.6575,3.6605,3.6555,3.6595,214
2013-01-07,21:50:00,3.6595,3.6605,3.6565,3.6565,122
2013-01-07,21:55:00,3.6565,3.6570,3.6530,3.6545,242
2013-01-07,22:00:00,3.6540,3.6555,3.6525,3.6525,236
2013-01-07,22:05:00,3.6530,3.6575,3.6530,3.6565,245
2013-01-07,22:10:00,3.6570,3.6625,3.6570,3.6620,400
2013-01-07,22:15:00,3.6620,3.6635,3.6610,3.6625,190
2013-01-07,22:20:00,3.6620,3.6625,3.6590,3.6590,220
2013-01-07,22:25:00,3.6590,3.6620,3.6575,3.6615,171
2013-01-07,22:30:00,3.6620,3.6620,3.6590,3.6615,253
2013-01-07,22:35:00,3.6615,3.6635,3.6595,3.6620,292
2013-01-07,22:40:00,3.6625,3.6665,3.6610,3.6650,344
2013-01-07,22:45:00,3.6645,3.6655,3.6635,3.6640,170
2013-01-07,22:50:00,3.6640,3.6645,3.6635,3.6645,197
2013-01-07,22:55:00,3.6650,3.6695,3.6635,3.6685,438
2013-01-07,23:00:00,3.6685,3.6700,3.6675,3.6695,354
2013-01-07,23:05:00,3.6695,3.6730,3.6680,3.6720,440
2013-01-07,23:10:00,3.6720,3.6750,3.6710,3.6730,352
2013-01-07,23:15:00,3.6730,3.6740,3.6720,3.6730,233
2013-01-07,23:20:00,3.6730,3.6730,3.6695,3.6710,206
2013-01-07,23:25:00,3.6715,3.6740,3.6710,3.6740,116
2013-01-07,23:30:00,3.6735,3.6770,3.6725,3.6765,256
2013-01-07,23:35:00,3.6765,3.6765,3.6715,3.6730,174
2013-01-07,23:40:00,3.6730,3.6745,3.6705,3.6730,163
2013-01-07,23:45:00,3.6725,3.6770,3.6725,3.6760,273
2013-01-07,23:50:00,3.6760,3.6765,3.6730,3.6730,329
2013-01-07,23:55:00,3.6735,3.6745,3.6710,3.6740,235
2013-01-08,00:00:00,3.6740,3.6755,3.6730,3.6750,223
2013-01-08,00:05:00,3.6750,3.6790,3.6745,3.6770,425
2013-01-08,00:10:00,3.6775,3.6780,3.6750,3.6765,153
2013-01-08,00:15:00,3.6765,3.6765,3.6725,3.6750,228
2013-01-08,00:20:00,3.6750,3.6750,3.6735,3.6745,173
2013-01-08,00:25:00,3.6745,3.6760,3.6735,3.6750,193
2013-01-08,00:30:00,3.6755,3.6800,3.6755,3.6800,166
2013-01-08,00:35:00,3.6800,3.6830,3.6780,3.6780,367
2013-01-08,00:40:00,3.6785,3.6800,3.6765,3.6765,136
2013-01-08,00:45:00,3.6765,3.6800,3.6755,3.6760,294
2013-01-08,00:50:00,3.6760,3.6760,3.6730,3.6750,191
2013-01-08,00:55:00,3.6745,3.6770,3.6740,3.6760,125
2013-01-08,01:00:00,3.6755,3.6775,3.6735,3.6765,232
2013-01-08,01:05:00,3.6765,3.6770,3.6745,3.6745,96
2013-01-08,01:10:00,3.6745,3.6755,3.6735,3.6755,43
2013-01-08,01:15:00,3.6750,3.6780,3.6750,3.6775,91
2013-01-08,01:20:00,3.6770,3.6785,3.6745,3.6750,114
2013-01-08,01:25:00,3.6750,3.6750,3.6725,3.6735,141
2013-01-08,01:30:00,3.6735,3.6740,3.6720,3.6720,196
2013-01-08,01:35:00,3.6725,3.6750,3.6725,3.6750,146
2013-01-08,01:40:00,3.6750,3.6775,3.6745,3.6775,113
2013-01-08,01:45:00,3.6775,3.6790,3.6770,3.6780,200
2013-01-08,01:50:00,3.6780,3.6800,3.6765,3.6775,202
2013-01-08,01:55:00,3.6775,3.6795,3.6765,3.6780,827
2013-01-08,02:00:00,3.6780,3.6780,3.6770,3.6780,278
2013-01-08,02:05:00,3.6780,3.6785,3.6775,3.6780,132
2013-01-08,02:10:00,3.6780,3.6795,3.6780,3.6795,89
2013-01-08,02:15:00,3.6790,3.6800,3.6780,3.6790,84
2013-01-08,02:20:00,3.6795,3.6815,3.6795,3.6815,80
2013-01-08,02:25:00,3.6810,3.6810,3.6785,3.6785,140
2013-01-08,02:30:00,3.6785,3.6815,3.6785,3.6815,207
2013-01-08,02:35:00,3.6810,3.6820,3.6805,3.6820,35
2013-01-08,02:40:00,3.6820,3.6820,3.6800,3.6800,36
2013-01-08,02:45:00,3.6795,3.6805,3.6790,3.6795,20
2013-01-08,02:50:00,3.6800,3.6805,3.6800,3.6805,60
2013-01-08,02:55:00,3.6805,3.6810,3.6795,3.6805,51
2013-01-08,03:00:00,3.6810,3.6815,3.6810,3.6810,31
2013-01-08,03:05:00,3.6810,3.6820,3.6810,3.6815,17
2013-01-08,03:10:00,3.6815,3.6830,3.6815,3.6815,23
2013-01-08,03:15:00,3.6820,3.6820,3.6810,3.6810,12
2013-01-08,03:20:00,3.6815,3.6820,3.6815,3.6815,10
2013-01-08,03:25:00,3.6820,3.6840,3.6815,3.6825,125
2013-01-08,03:30:00,3.6820,3.6830,3.6810,3.6815,94
2013-01-08,03:35:00,3.6820,3.6830,3.6810,3.6830,42
2013-01-08,03:40:00,3.6830,3.6840,3.6820,3.6825,64
2013-01-08,03:45:00,3.6830,3.6855,3.6825,3.6825,101
2013-01-08,03:50:00,3.6835,3.6840,3.6830,3.6835,23
2013-01-08,03:55:00,3.6840,3.6855,3.6835,3.6855,80
2013-01-08,04:00:00,3.6850,3.6860,3.6840,3.6850,99
2013-01-08,04:05:00,3.6845,3.6845,3.6840,3.6840,5
2013-01-08,04:10:00,3.6840,3.6845,3.6835,3.6845,29
2013-01-08,04:15:00,3.6850,3.6860,3.6845,3.6860,32
2013-01-08,04:20:00,3.6855,3.6855,3.6840,3.6845,16
2013-01-08,04:25:00,3.6850,3.6865,3.6850,3.6850,54
2013-01-08,04:30:00,3.6850,3.6855,3.6780,3.6855,41
2013-01-08,04:35:00,3.6855,3.6860,3.6850,3.6850,24
2013-01-08,04:40:00,3.6850,3.6860,3.6845,3.6860,34
2013-01-08,04:45:00,3.6855,3.6865,3.6850,3.6865,19
2013-01-08,04:50:00,3.6860,3.6870,3.6860,3.6870,34
2013-01-08,04:55:00,3.6860,3.6870,3.6850,3.6855,39
2013-01-08,05:00:00,3.6855,3.6860,3.6850,3.6860,9
2013-01-08,05:05:00,3.6860,3.6860,3.6860,3.6860,8
2013-01-08,05:15:00,3.6855,3.6855,3.6850,3.6850,7
2013-01-08,05:20:00,3.6855,3.6855,3.6855,3.6855,1
2013-01-08,05:25:00,3.6855,3.6855,3.6845,3.6850,14
2013-01-08,05:30:00,3.6860,3.6860,3.6860,3.6860,5
2013-01-08,05:35:00,3.6855,3.6855,3.6855,3.6855,1
2013-01-08,05:40:00,3.6850,3.6855,3.6830,3.6850,43
2013-01-08,05:45:00,3.6850,3.6850,3.6845,3.6845,5
2013-01-08,05:50:00,3.6850,3.6850,3.6850,3.6850,1
2013-01-08,05:55:00,3.6855,3.6855,3.6840,3.6850,20
2013-01-08,06:00:00,3.6855,3.6865,3.6840,3.6845,39
2013-01-08,06:05:00,3.6850,3.6855,3.6850,3.6850,12
2013-01-08,06:10:00,3.6855,3.6860,3.6825,3.6835,34
2013-01-08,07:00:00,3.6840,3.6900,3.6840,3.6880,115
2013-01-08,07:05:00,3.6885,3.6890,3.6875,3.6885,14
2013-01-08,07:10:00,3.6870,3.6870,3.6855,3.6855,14
2013-01-08,07:15:00,3.6855,3.6865,3.6855,3.6855,5
2013-01-08,07:20:00,3.6865,3.6870,3.6855,3.6855,7
2013-01-08,07:25:00,3.6865,3.6865,3.6865,3.6865,1
2013-01-08,07:30:00,3.6870,3.6880,3.6865,3.6865,15
2013-01-08,07:35:00,3.6860,3.6865,3.6855,3.6860,8
2013-01-08,07:40:00,3.6860,3.6865,3.6855,3.6860,12
2013-01-08,07:45:00,3.6855,3.6885,3.6855,3.6880,25
2013-01-08,07:50:00,3.6880,3.6880,3.6865,3.6875,19
2013-01-08,07:55:00,3.6880,3.6885,3.6875,3.6880,18
2013-01-08,08:00:00,3.6880,3.6880,3.6860,3.6860,9
2013-01-08,08:05:00,3.6870,3.6870,3.6865,3.6865,18
2013-01-08,08:10:00,3.6870,3.6890,3.6865,3.6890,24
2013-01-08,08:15:00,3.6890,3.6915,3.6885,3.6895,67
2013-01-08,08:20:00,3.6890,3.6895,3.6870,3.6870,38
2013-01-08,08:25:00,3.6865,3.6870,3.6850,3.6850,74
2013-01-08,08:30:00,3.6850,3.6875,3.6845,3.6865,65
2013-01-08,08:35:00,3.6855,3.6870,3.6850,3.6865,35
2013-01-08,08:40:00,3.6865,3.6870,3.6855,3.6870,12
2013-01-08,08:45:00,3.6870,3.6875,3.6830,3.6845,83
2013-01-08,08:50:00,3.6840,3.6845,3.6830,3.6845,21
2013-01-08,08:55:00,3.6835,3.6855,3.6835,3.6850,30
2013-01-08,09:00:00,3.6845,3.6860,3.6825,3.6830,250
2013-01-08,09:05:00,3.6840,3.6875,3.6825,3.6870,96
2013-01-08,09:10:00,3.6875,3.6885,3.6860,3.6875,113
2013-01-08,09:15:00,3.6875,3.6875,3.6850,3.6855,121
2013-01-08,09:20:00,3.6850,3.6860,3.6835,3.6835,88
2013-01-08,09:25:00,3.6835,3.6860,3.6825,3.6840,97
2013-01-08,09:30:00,3.6835,3.6850,3.6820,3.6850,127
2013-01-08,09:35:00,3.6850,3.6860,3.6845,3.6860,30
2013-01-08,09:40:00,3.6845,3.6845,3.6830,3.6830,45
2013-01-08,09:45:00,3.6825,3.6835,3.6820,3.6830,37
2013-01-08,09:50:00,3.6825,3.6840,3.6815,3.6825,60
2013-01-08,09:55:00,3.6825,3.6835,3.6805,3.6805,85
2013-01-08,10:00:00,3.6810,3.6810,3.6785,3.6790,194
2013-01-08,10:05:00,3.6790,3.6795,3.6780,3.6785,103
2013-01-08,10:10:00,3.6780,3.6780,3.6725,3.6725,306
2013-01-08,10:15:00,3.6725,3.6745,3.6725,3.6735,74
2013-01-08,10:20:00,3.6745,3.6745,3.6735,3.6740,35
2013-01-08,10:25:00,3.6740,3.6800,3.6735,3.6775,225
2013-01-08,10:30:00,3.6770,3.6790,3.6770,3.6770,237
2013-01-08,10:35:00,3.6765,3.6780,3.6765,3.6775,81
2013-01-08,10:40:00,3.6775,3.6775,3.6765,3.6765,85
2013-01-08,10:45:00,3.6765,3.6765,3.6735,3.6745,255
2013-01-08,10:50:00,3.6745,3.6755,3.6735,3.6755,70
2013-01-08,10:55:00,3.6745,3.6795,3.6745,3.6795,87
2013-01-08,11:00:00,3.6790,3.6815,3.6790,3.6810,119
2013-01-08,11:05:00,3.6810,3.6845,3.6810,3.6845,125
2013-01-08,11:10:00,3.6835,3.6870,3.6830,3.6870,240
2013-01-08,11:15:00,3.6870,3.6875,3.6825,3.6830,202
2013-01-08,11:20:00,3.6825,3.6850,3.6825,3.6830,123
2013-01-08,11:25:00,3.6835,3.6845,3.6835,3.6835,50
2013-01-08,11:30:00,3.6835,3.6835,3.6830,3.6835,19
2013-01-08,11:35:00,3.6835,3.6835,3.6830,3.6835,5
2013-01-08,11:40:00,3.6830,3.6830,3.6820,3.6825,78
2013-01-08,11:45:00,3.6820,3.6825,3.6800,3.6810,24
2013-01-08,11:50:00,3.6805,3.6805,3.6785,3.6805,90
2013-01-08,11:55:00,3.6800,3.6805,3.6795,3.6805,36
2013-01-08,12:00:00,3.6805,3.6805,3.6800,3.6800,21
2013-01-08,12:05:00,3.6795,3.6795,3.6780,3.6780,35
2013-01-08,12:10:00,3.6780,3.6785,3.6775,3.6785,31
2013-01-08,12:15:00,3.6785,3.6800,3.6780,3.6780,37
2013-01-08,12:20:00,3.6780,3.6785,3.6775,3.6785,35
2013-01-08,12:25:00,3.6795,3.6800,3.6790,3.6800,5
2013-01-08,12:30:00,3.6800,3.6800,3.6775,3.6780,31
2013-01-08,12:35:00,3.6780,3.6785,3.6770,3.6775,67
2013-01-08,12:40:00,3.6780,3.6785,3.6775,3.6785,42
2013-01-08,12:45:00,3.6780,3.6780,3.6760,3.6760,12
2013-01-08,12:50:00,3.6770,3.6770,3.6745,3.6750,38
2013-01-08,12:55:00,3.6755,3.6770,3.6755,3.6760,36
2013-01-08,13:00:00,3.6760,3.6775,3.6755,3.6775,88
2013-01-08,13:05:00,3.6770,3.6785,3.6765,3.6785,38
2013-01-08,13:10:00,3.6785,3.6785,3.6780,3.6780,6
2013-01-08,13:15:00,3.6780,3.6790,3.6770,3.6775,31
2013-01-08,13:20:00,3.6775,3.6775,3.6765,3.6770,58
2013-01-08,13:25:00,3.6770,3.6780,3.6760,3.6775,48
2013-01-08,13:30:00,3.6780,3.6800,3.6770,3.6790,124
2013-01-08,13:35:00,3.6795,3.6800,3.6780,3.6790,78
2013-01-08,13:40:00,3.6795,3.6800,3.6775,3.6785,77
2013-01-08,13:45:00,3.6780,3.6790,3.6775,3.6790,50
2013-01-08,13:50:00,3.6795,3.6795,3.6780,3.6790,31
2013-01-08,13:55:00,3.6790,3.6790,3.6780,3.6785,42
2013-01-08,14:00:00,3.6780,3.6795,3.6775,3.6790,50
2013-01-08,14:05:00,3.6780,3.6780,3.6770,3.6775,26
2013-01-08,14:10:00,3.6780,3.6780,3.6765,3.6770,32
2013-01-08,14:15:00,3.6765,3.6765,3.6745,3.6750,55
2013-01-08,14:20:00,3.6750,3.6755,3.6730,3.6740,103
2013-01-08,14:25:00,3.6735,3.6745,3.6730,3.6730,70
2013-01-08,14:30:00,3.6730,3.6730,3.6700,3.6705,141
2013-01-08,14:35:00,3.6705,3.6720,3.6705,3.6705,37
2013-01-08,14:40:00,3.6705,3.6720,3.6705,3.6720,50
2013-01-08,14:45:00,3.6725,3.6745,3.6720,3.6725,173
2013-01-08,14:50:00,3.6725,3.6730,3.6710,3.6715,105
2013-01-08,14:55:00,3.6720,3.6730,3.6715,3.6725,53
2013-01-08,15:00:00,3.6720,3.6725,3.6710,3.6725,67
2013-01-08,15:05:00,3.6720,3.6730,3.6705,3.6725,78
2013-01-08,15:10:00,3.6720,3.6740,3.6720,3.6735,40
2013-01-08,15:15:00,3.6730,3.6735,3.6715,3.6720,52
2013-01-08,15:20:00,3.6720,3.6720,3.6690,3.6690,91
2013-01-08,15:25:00,3.6690,3.6705,3.6690,3.6700,46
2013-01-08,15:30:00,3.6705,3.6705,3.6685,3.6695,37
2013-01-08,15:35:00,3.6700,3.6710,3.6700,3.6710,12
2013-01-08,15:40:00,3.6710,3.6745,3.6710,3.6740,54
2013-01-08,15:45:00,3.6745,3.6745,3.6725,3.6730,56
2013-01-08,15:50:00,3.6725,3.6730,3.6720,3.6725,43
2013-01-08,15:55:00,3.6725,3.6735,3.6710,3.6710,41
2013-01-08,16:00:00,3.6705,3.6730,3.6705,3.6715,155
2013-01-08,16:05:00,3.6715,3.6730,3.6700,3.6710,108
2013-01-08,16:10:00,3.6705,3.6710,3.6690,3.6700,125
2013-01-08,16:15:00,3.6695,3.6720,3.6695,3.6720,100
2013-01-08,16:20:00,3.6725,3.6740,3.6725,3.6735,89
2013-01-08,16:25:00,3.6730,3.6730,3.6705,3.6720,79
2013-01-08,16:30:00,3.6725,3.6725,3.6650,3.6650,386
2013-01-08,16:35:00,3.6655,3.6670,3.6645,3.6665,334
2013-01-08,16:40:00,3.6665,3.6735,3.6665,3.6725,412
2013-01-08,16:45:00,3.6725,3.6730,3.6710,3.6710,155
2013-01-08,16:50:00,3.6710,3.6720,3.6705,3.6715,99
2013-01-08,16:55:00,3.6715,3.6730,3.6700,3.6725,103
2013-01-08,17:00:00,3.6720,3.6740,3.6720,3.6735,74
2013-01-08,17:05:00,3.6735,3.6740,3.6725,3.6735,101
2013-01-08,17:10:00,3.6730,3.6735,3.6720,3.6725,68
2013-01-08,17:15:00,3.6725,3.6730,3.6710,3.6725,48
2013-01-08,17:20:00,3.6715,3.6770,3.6715,3.6765,267
2013-01-08,17:25:00,3.6765,3.6795,3.6750,3.6795,193
2013-01-08,17:30:00,3.6795,3.6795,3.6770,3.6770,122
2013-01-08,17:35:00,3.6770,3.6770,3.6755,3.6755,51
2013-01-08,17:40:00,3.6755,3.6770,3.6755,3.6770,39
2013-01-08,17:45:00,3.6755,3.6760,3.6750,3.6755,62
2013-01-08,17:50:00,3.6755,3.6755,3.6740,3.6740,67
2013-01-08,17:55:00,3.6740,3.6755,3.6735,3.6740,124
2013-01-08,18:00:00,3.6740,3.6745,3.6715,3.6715,117
2013-01-08,18:05:00,3.6710,3.6720,3.6700,3.6710,67
2013-01-08,18:10:00,3.6705,3.6735,3.6705,3.6730,66
2013-01-08,18:15:00,3.6725,3.6735,3.6720,3.6725,39
2013-01-08,18:20:00,3.6730,3.6750,3.6730,3.6750,39
2013-01-08,18:25:00,3.6755,3.6755,3.6745,3.6750,36
2013-01-08,18:30:00,3.6745,3.6750,3.6740,3.6750,40
2013-01-08,18:35:00,3.6750,3.6755,3.6750,3.6750,4
2013-01-08,18:40:00,3.6755,3.6785,3.6755,3.6770,121
2013-01-08,18:45:00,3.6770,3.6770,3.6765,3.6765,39
2013-01-08,18:50:00,3.6770,3.6775,3.6755,3.6775,49
2013-01-08,18:55:00,3.6770,3.6780,3.6760,3.6765,48
2013-01-08,19:00:00,3.6770,3.6790,3.6760,3.6760,81
2013-01-08,19:05:00,3.6765,3.6765,3.6760,3.6765,29
2013-01-08,19:10:00,3.6765,3.6775,3.6760,3.6775,77
2013-01-08,19:15:00,3.6780,3.6785,3.6775,3.6775,32
2013-01-08,19:20:00,3.6775,3.6815,3.6775,3.6815,165
2013-01-08,19:25:00,3.6815,3.6825,3.6810,3.6825,110
2013-01-08,19:30:00,3.6825,3.6830,3.6805,3.6810,140
2013-01-08,19:35:00,3.6810,3.6830,3.6810,3.6825,43
2013-01-08,19:40:00,3.6820,3.6840,3.6815,3.6815,89
2013-01-08,19:45:00,3.6820,3.6830,3.6815,3.6820,53
2013-01-08,19:50:00,3.6825,3.6865,3.6825,3.6835,304
2013-01-08,19:55:00,3.6830,3.6850,3.6830,3.6835,41
2013-01-08,20:00:00,3.6835,3.6850,3.6825,3.6825,139
2013-01-08,20:05:00,3.6830,3.6830,3.6815,3.6825,166
2013-01-08,20:10:00,3.6825,3.6830,3.6820,3.6825,58
2013-01-08,20:15:00,3.6825,3.6865,3.6820,3.6865,173
2013-01-08,20:20:00,3.6865,3.6875,3.6845,3.6845,130
2013-01-08,20:25:00,3.6845,3.6845,3.6785,3.6790,247
2013-01-08,20:30:00,3.6790,3.6855,3.6785,3.6815,420
2013-01-08,20:35:00,3.6820,3.6830,3.6805,3.6820,76
2013-01-08,20:40:00,3.6825,3.6855,3.6805,3.6820,234
2013-01-08,20:45:00,3.6820,3.6825,3.6795,3.6810,187
2013-01-08,20:50:00,3.6805,3.6805,3.6765,3.6800,281
2013-01-08,20:55:00,3.6795,3.6830,3.6795,3.6830,88
2013-01-08,21:00:00,3.6830,3.6850,3.6795,3.6805,189
2013-01-08,21:05:00,3.6810,3.6810,3.6775,3.6805,175
2013-01-08,21:10:00,3.6800,3.6830,3.6795,3.6815,267
2013-01-08,21:15:00,3.6815,3.6825,3.6805,3.6805,90
2013-01-08,21:20:00,3.6805,3.6810,3.6775,3.6800,316
2013-01-08,21:25:00,3.6805,3.6830,3.6800,3.6815,173
2013-01-08,21:30:00,3.6815,3.6825,3.6810,3.6820,80
2013-01-08,21:35:00,3.6820,3.6825,3.6815,3.6825,110
2013-01-08,21:40:00,3.6825,3.6825,3.6770,3.6780,247
2013-01-08,21:45:00,3.6785,3.6790,3.6770,3.6770,203
2013-01-08,21:50:00,3.6775,3.6775,3.6740,3.6765,190
2013-01-08,21:55:00,3.6760,3.6785,3.6760,3.6780,77
2013-01-08,22:00:00,3.6775,3.6800,3.6770,3.6790,149
2013-01-08,22:05:00,3.6795,3.6820,3.6790,3.6805,209
2013-01-08,22:10:00,3.6805,3.6815,3.6795,3.6805,268
2013-01-08,22:15:00,3.6805,3.6815,3.6795,3.6810,94
2013-01-08,22:20:00,3.6815,3.6815,3.6810,3.6810,163
2013-01-08,22:25:00,3.6815,3.6820,3.6805,3.6805,70
2013-01-08,22:30:00,3.6805,3.6810,3.6790,3.6795,152
2013-01-08,22:35:00,3.6795,3.6825,3.6790,3.6815,176
2013-01-08,22:40:00,3.6810,3.6820,3.6790,3.6795,337
2013-01-08,22:45:00,3.6790,3.6795,3.6750,3.6770,324
2013-01-08,22:50:00,3.6765,3.6765,3.6740,3.6765,297
2013-01-08,22:55:00,3.6765,3.6765,3.6690,3.6710,490
2013-01-08,23:00:00,3.6705,3.6730,3.6700,3.6715,217
2013-01-08,23:05:00,3.6720,3.6735,3.6705,3.6735,202
2013-01-08,23:10:00,3.6735,3.6745,3.6695,3.6705,279
2013-01-08,23:15:00,3.6705,3.6715,3.6665,3.6680,471
2013-01-08,23:20:00,3.6675,3.6690,3.6655,3.6685,333
2013-01-08,23:25:00,3.6680,3.6690,3.6625,3.6660,469
2013-01-08,23:30:00,3.6655,3.6685,3.6655,3.6670,278
2013-01-08,23:35:00,3.6670,3.6670,3.6615,3.6615,511
2013-01-08,23:40:00,3.6615,3.6640,3.6600,3.6630,663
2013-01-08,23:45:00,3.6630,3.6645,3.6615,3.6620,211
2013-01-08,23:50:00,3.6620,3.6650,3.6620,3.6645,149
2013-01-08,23:55:00,3.6650,3.6660,3.6645,3.6655,109
2013-01-09,00:00:00,3.6655,3.6670,3.6625,3.6670,220
2013-01-09,00:05:00,3.6670,3.6685,3.6650,3.6655,279
2013-01-09,00:10:00,3.6655,3.6660,3.6640,3.6640,124
2013-01-09,00:15:00,3.6635,3.6660,3.6635,3.6655,213
2013-01-09,00:20:00,3.6655,3.6670,3.6650,3.6665,156
2013-01-09,00:25:00,3.6660,3.6665,3.6650,3.6665,103
2013-01-09,00:30:00,3.6665,3.6705,3.6655,3.6705,131
2013-01-09,00:35:00,3.6705,3.6795,3.6690,3.6790,496
2013-01-09,00:40:00,3.6795,3.6830,3.6780,3.6795,719
2013-01-09,00:45:00,3.6800,3.6810,3.6780,3.6810,240
2013-01-09,00:50:00,3.6810,3.6810,3.6790,3.6810,123
2013-01-09,00:55:00,3.6810,3.6810,3.6770,3.6775,320
2013-01-09,01:00:00,3.6775,3.6780,3.6770,3.6775,160
2013-01-09,01:05:00,3.6775,3.6780,3.6765,3.6775,147
2013-01-09,01:10:00,3.6780,3.6780,3.6770,3.6770,55
2013-01-09,01:15:00,3.6775,3.6775,3.6765,3.6770,51
2013-01-09,01:20:00,3.6770,3.6775,3.6765,3.6775,48
2013-01-09,01:25:00,3.6775,3.6790,3.6770,3.6770,92
2013-01-09,01:30:00,3.6775,3.6780,3.6745,3.6750,244
2013-01-09,01:35:00,3.6745,3.6760,3.6735,3.6745,159
2013-01-09,01:40:00,3.6750,3.6755,3.6735,3.6750,65
2013-01-09,01:45:00,3.6755,3.6755,3.6745,3.6750,93
2013-01-09,01:50:00,3.6745,3.6750,3.6735,3.6740,126
2013-01-09,01:55:00,3.6740,3.6750,3.6710,3.6715,591
2013-01-09,02:00:00,3.6715,3.6730,3.6705,3.6730,244
2013-01-09,02:05:00,3.6735,3.6740,3.6715,3.6725,116
2013-01-09,02:10:00,3.6725,3.6730,3.6720,3.6730,37
2013-01-09,02:15:00,3.6725,3.6745,3.6725,3.6730,95
2013-01-09,02:20:00,3.6730,3.6750,3.6730,3.6750,119
2013-01-09,02:25:00,3.6755,3.6765,3.6740,3.6765,147
2013-01-09,02:30:00,3.6765,3.6780,3.6760,3.6765,96
2013-01-09,02:35:00,3.6765,3.6765,3.6750,3.6755,37
2013-01-09,02:40:00,3.6755,3.6760,3.6735,3.6735,121
2013-01-09,02:45:00,3.6735,3.6745,3.6730,3.6745,31
2013-01-09,02:50:00,3.6750,3.6760,3.6745,3.6760,23
2013-01-09,02:55:00,3.6755,3.6765,3.6750,3.6760,72
2013-01-09,03:00:00,3.6760,3.6780,3.6760,3.6770,51
2013-01-09,03:05:00,3.6770,3.6770,3.6740,3.6740,60
2013-01-09,03:10:00,3.6740,3.6750,3.6735,3.6750,29
2013-01-09,03:15:00,3.6750,3.6755,3.6750,3.6750,10
2013-01-09,03:20:00,3.6745,3.6745,3.6740,3.6745,8
2013-01-09,03:25:00,3.6750,3.6765,3.6750,3.6760,13
2013-01-09,03:30:00,3.6755,3.6760,3.6750,3.6750,32
2013-01-09,03:35:00,3.6750,3.6760,3.6745,3.6755,16
2013-01-09,03:40:00,3.6750,3.6760,3.6740,3.6745,21
2013-01-09,03:45:00,3.6750,3.6760,3.6740,3.6745,139
2013-01-09,03:50:00,3.6750,3.6750,3.6740,3.6740,9
2013-01-09,03:55:00,3.6740,3.6745,3.6735,3.6745,5
2013-01-09,04:00:00,3.6745,3.6760,3.6745,3.6750,22
2013-01-09,04:05:00,3.6745,3.6750,3.6745,3.6750,14
2013-01-09,04:10:00,3.6750,3.6760,3.6750,3.6755,9
2013-01-09,04:15:00,3.6760,3.6775,3.6760,3.6760,61
2013-01-09,04:20:00,3.6760,3.6780,3.6755,3.6775,34
2013-01-09,04:25:00,3.6770,3.6790,3.6765,3.6790,55
2013-01-09,04:30:00,3.6790,3.6795,3.6720,3.6785,17
2013-01-09,04:35:00,3.6785,3.6785,3.6750,3.6755,39
2013-01-09,04:40:00,3.6755,3.6755,3.6740,3.6755,16
2013-01-09,04:45:00,3.6755,3.6755,3.6750,3.6750,15
2013-01-09,04:50:00,3.6755,3.6760,3.6750,3.6760,28
2013-01-09,04:55:00,3.6755,3.6760,3.6755,3.6755,11
2013-01-09,05:00:00,3.6755,3.6760,3.6755,3.6760,15
2013-01-09,05:05:00,3.6755,3.6770,3.6750,3.6770,30
2013-01-09,05:10:00,3.6770,3.6790,3.6770,3.6790,37
2013-01-09,05:15:00,3.6785,3.6785,3.6770,3.6770,6
2013-01-09,05:20:00,3.6780,3.6785,3.6780,3.6785,4
2013-01-09,05:25:00,3.6785,3.6795,3.6785,3.6795,3
2013-01-09,05:30:00,3.6785,3.6790,3.6785,3.6790,2
2013-01-09,05:35:00,3.6790,3.6795,3.6785,3.6790,9
2013-01-09,05:40:00,3.6790,3.6790,3.6770,3.6770,9
2013-01-09,05:45:00,3.6770,3.6780,3.6770,3.6780,3
2013-01-09,05:50:00,3.6770,3.6770,3.6760,3.6765,6
2013-01-09,05:55:00,3.6760,3.6765,3.6760,3.6765,2
2013-01-09,06:00:00,3.6770,3.6780,3.6770,3.6770,11
2013-01-09,06:05:00,3.6785,3.6790,3.6775,3.6785,9
2013-01-09,06:10:00,3.6780,3.6795,3.6780,3.6790,6
2013-01-09,07:00:00,3.6795,3.6800,3.6780,3.6780,41
2013-01-09,07:05:00,3.6780,3.6795,3.6770,3.6790,43
2013-01-09,07:10:00,3.6785,3.6795,3.6780,3.6790,21
2013-01-09,07:15:00,3.6785,3.6785,3.6770,3.6775,51
2013-01-09,07:20:00,3.6775,3.6790,3.6775,3.6785,21
2013-01-09,07:25:00,3.6770,3.6770,3.6770,3.6770,9
2013-01-09,07:30:00,3.6780,3.6810,3.6780,3.6800,25
2013-01-09,07:35:00,3.6800,3.6810,3.6800,3.6805,14
2013-01-09,07:40:00,3.6800,3.6825,3.6800,3.6820,31
2013-01-09,07:45:00,3.6825,3.6825,3.6825,3.6825,6
2013-01-09,07:50:00,3.6820,3.6830,3.6820,3.6830,3
2013-01-09,07:55:00,3.6830,3.6830,3.6830,3.6830,2
2013-01-09,08:00:00,3.6820,3.6835,3.6810,3.6820,81
2013-01-09,08:05:00,3.6820,3.6835,3.6815,3.6825,40
2013-01-09,08:10:00,3.6825,3.6860,3.6825,3.6845,41
2013-01-09,08:15:00,3.6840,3.6845,3.6840,3.6840,8
2013-01-09,08:20:00,3.6845,3.6845,3.6825,3.6840,48
2013-01-09,08:25:00,3.6840,3.6845,3.6840,3.6840,9
2013-01-09,08:30:00,3.6840,3.6840,3.6770,3.6770,97
2013-01-09,08:35:00,3.6770,3.6775,3.6770,3.6775,18
2013-01-09,08:40:00,3.6775,3.6775,3.6740,3.6755,52
2013-01-09,08:45:00,3.6770,3.6770,3.6745,3.6750,14
2013-01-09,08:50:00,3.6745,3.6750,3.6720,3.6745,27
2013-01-09,08:55:00,3.6740,3.6760,3.6740,3.6760,11
2013-01-09,09:00:00,3.6765,3.6795,3.6755,3.6790,166
2013-01-09,09:05:00,3.6770,3.6770,3.6730,3.6745,96
2013-01-09,09:10:00,3.6740,3.6755,3.6730,3.6750,48
2013-01-09,09:15:00,3.6755,3.6760,3.6705,3.6710,132
2013-01-09,09:20:00,3.6710,3.6715,3.6695,3.6700,146
2013-01-09,09:25:00,3.6700,3.6715,3.6685,3.6710,102
2013-01-09,09:30:00,3.6720,3.6730,3.6710,3.6730,169
2013-01-09,09:35:00,3.6730,3.6740,3.6710,3.6730,86
2013-01-09,09:40:00,3.6730,3.6750,3.6725,3.6750,59
2013-01-09,09:45:00,3.6750,3.6750,3.6730,3.6740,43
2013-01-09,09:50:00,3.6740,3.6740,3.6715,3.6730,32
2013-01-09,09:55:00,3.6730,3.6730,3.6715,3.6715,6
2013-01-09,10:00:00,3.6710,3.6735,3.6710,3.6725,64
2013-01-09,10:05:00,3.6725,3.6740,3.6720,3.6720,39
2013-01-09,10:10:00,3.6725,3.6730,3.6715,3.6720,52
2013-01-09,10:15:00,3.6710,3.6725,3.6710,3.6720,38
2013-01-09,10:20:00,3.6720,3.6720,3.6690,3.6690,39
2013-01-09,10:25:00,3.6690,3.6720,3.6685,3.6715,45
2013-01-09,10:30:00,3.6710,3.6730,3.6705,3.6715,66
2013-01-09,10:35:00,3.6710,3.6730,3.6705,3.6715,46
2013-01-09,10:40:00,3.6715,3.6735,3.6715,3.6715,44
2013-01-09,10:45:00,3.6715,3.6725,3.6705,3.6725,36
2013-01-09,10:50:00,3.6725,3.6730,3.6715,3.6725,26
2013-01-09,10:55:00,3.6720,3.6720,3.6705,3.6715,23
2013-01-09,11:00:00,3.6725,3.6730,3.6715,3.6720,39
2013-01-09,11:05:00,3.6725,3.6725,3.6710,3.6725,33
2013-01-09,11:10:00,3.6730,3.6745,3.6730,3.6735,75
2013-01-09,11:15:00,3.6735,3.6735,3.6720,3.6720,34
2013-01-09,11:20:00,3.6720,3.6720,3.6715,3.6720,18
2013-01-09,11:25:00,3.6720,3.6725,3.6700,3.6710,35
2013-01-09,11:35:00,3.6700,3.6720,3.6700,3.6720,51
2013-01-09,11:40:00,3.6725,3.6730,3.6720,3.6720,17
2013-01-09,11:45:00,3.6720,3.6730,3.6720,3.6730,7
2013-01-09,11:50:00,3.6725,3.6725,3.6715,3.6725,35
2013-01-09,11:55:00,3.6725,3.6725,3.6725,3.6725,3
2013-01-09,12:00:00,3.6725,3.6725,3.6725,3.6725,7
2013-01-09,12:05:00,3.6725,3.6725,3.6710,3.6720,29
2013-01-09,12:15:00,3.6720,3.6720,3.6720,3.6720,5
2013-01-09,12:20:00,3.6725,3.6725,3.6715,3.6715,10
2013-01-09,12:25:00,3.6710,3.6720,3.6710,3.6720,5
2013-01-09,12:30:00,3.6725,3.6730,3.6705,3.6710,15
2013-01-09,12:35:00,3.6710,3.6720,3.6710,3.6720,34
2013-01-09,12:40:00,3.6715,3.6715,3.6700,3.6700,27
2013-01-09,12:45:00,3.6700,3.6700,3.6695,3.6700,19
2013-01-09,12:50:00,3.6705,3.6705,3.6695,3.6700,17
2013-01-09,12:55:00,3.6700,3.6700,3.6685,3.6700,20
2013-01-09,13:00:00,3.6700,3.6705,3.6695,3.6700,17
2013-01-09,13:05:00,3.6690,3.6700,3.6685,3.6700,73
2013-01-09,13:10:00,3.6695,3.6695,3.6690,3.6695,28
2013-01-09,13:15:00,3.6685,3.6690,3.6680,3.6690,52
2013-01-09,13:20:00,3.6695,3.6700,3.6695,3.6700,7
2013-01-09,13:25:00,3.6700,3.6705,3.6695,3.6705,17
2013-01-09,13:30:00,3.6705,3.6720,3.6705,3.6705,51
2013-01-09,13:35:00,3.6710,3.6720,3.6710,3.6720,65
2013-01-09,13:40:00,3.6720,3.6730,3.6720,3.6730,33
2013-01-09,13:45:00,3.6725,3.6740,3.6725,3.6740,69
2013-01-09,13:50:00,3.6740,3.6745,3.6720,3.6720,61
2013-01-09,13:55:00,3.6725,3.6740,3.6720,3.6735,35
2013-01-09,14:00:00,3.6735,3.6740,3.6720,3.6720,114
2013-01-09,14:05:00,3.6715,3.6740,3.6710,3.6735,50
2013-01-09,14:10:00,3.6735,3.6750,3.6720,3.6720,61
2013-01-09,14:15:00,3.6720,3.6730,3.6715,3.6715,41
2013-01-09,14:20:00,3.6715,3.6730,3.6715,3.6715,45
2013-01-09,14:25:00,3.6720,3.6725,3.6715,3.6725,6
2013-01-09,14:30:00,3.6725,3.6730,3.6720,3.6725,33
2013-01-09,14:35:00,3.6725,3.6730,3.6725,3.6730,17
2013-01-09,14:40:00,3.6730,3.6745,3.6730,3.6745,40
2013-01-09,14:45:00,3.6740,3.6745,3.6730,3.6735,32
2013-01-09,14:50:00,3.6730,3.6745,3.6730,3.6740,41
2013-01-09,14:55:00,3.6740,3.6765,3.6740,3.6760,72
2013-01-09,15:00:00,3.6755,3.6755,3.6745,3.6755,92
2013-01-09,15:05:00,3.6750,3.6760,3.6740,3.6745,58
2013-01-09,15:10:00,3.6755,3.6755,3.6720,3.6730,31
2013-01-09,15:15:00,3.6730,3.6745,3.6720,3.6745,64
2013-01-09,15:20:00,3.6740,3.6750,3.6740,3.6740,15
2013-01-09,15:25:00,3.6740,3.6745,3.6735,3.6745,43
2013-01-09,15:30:00,3.6750,3.6755,3.6745,3.6750,19
2013-01-09,15:35:00,3.6745,3.6745,3.6730,3.6735,28
2013-01-09,15:40:00,3.6730,3.6735,3.6705,3.6730,91
2013-01-09,15:45:00,3.6735,3.6735,3.6710,3.6720,19
2013-01-09,15:50:00,3.6725,3.6745,3.6725,3.6740,32
2013-01-09,15:55:00,3.6745,3.6745,3.6725,3.6740,67
2013-01-09,16:00:00,3.6735,3.6770,3.6720,3.6770,185
2013-01-09,16:05:00,3.6770,3.6800,3.6770,3.6795,159
2013-01-09,16:10:00,3.6790,3.6825,3.6790,3.6820,194
2013-01-09,16:15:00,3.6825,3.6835,3.6820,3.6820,132
2013-01-09,16:20:00,3.6820,3.6890,3.6815,3.6875,545
2013-01-09,16:25:00,3.6880,3.6915,3.6875,3.6895,494
2013-01-09,16:30:00,3.6895,3.6900,3.6875,3.6900,201
2013-01-09,16:35:00,3.6895,3.6900,3.6875,3.6880,226
2013-01-09,16:40:00,3.6875,3.6885,3.6875,3.6875,101
2013-01-09,16:45:00,3.6875,3.6880,3.6870,3.6875,50
2013-01-09,16:50:00,3.6875,3.6880,3.6865,3.6880,69
2013-01-09,16:55:00,3.6880,3.6890,3.6880,3.6885,93
2013-01-09,17:00:00,3.6885,3.6895,3.6885,3.6895,61
2013-01-09,17:05:00,3.6890,3.6890,3.6875,3.6875,62
2013-01-09,17:10:00,3.6875,3.6880,3.6865,3.6875,96
2013-01-09,17:15:00,3.6875,3.6875,3.6860,3.6870,94
2013-01-09,17:20:00,3.6870,3.6880,3.6870,3.6870,57
2013-01-09,17:25:00,3.6875,3.6885,3.6865,3.6870,117
2013-01-09,17:30:00,3.6870,3.6870,3.6845,3.6850,80
2013-01-09,17:35:00,3.6850,3.6850,3.6835,3.6835,39
2013-01-09,17:40:00,3.6840,3.6870,3.6840,3.6870,60
2013-01-09,17:45:00,3.6865,3.6870,3.6845,3.6850,82
2013-01-09,17:50:00,3.6850,3.6850,3.6840,3.6840,81
2013-01-09,17:55:00,3.6845,3.6845,3.6835,3.6835,39
2013-01-09,18:00:00,3.6840,3.6840,3.6825,3.6830,114
2013-01-09,18:05:00,3.6840,3.6840,3.6835,3.6835,35
2013-01-09,18:10:00,3.6840,3.6845,3.6830,3.6845,64
2013-01-09,18:15:00,3.6840,3.6840,3.6830,3.6835,19
2013-01-09,18:20:00,3.6835,3.6845,3.6835,3.6845,71
2013-01-09,18:25:00,3.6845,3.6875,3.6845,3.6865,167
2013-01-09,18:30:00,3.6865,3.6880,3.6865,3.6880,85
2013-01-09,18:35:00,3.6880,3.6900,3.6880,3.6890,134
2013-01-09,18:40:00,3.6885,3.6885,3.6865,3.6870,49
2013-01-09,18:45:00,3.6865,3.6885,3.6865,3.6885,33
2013-01-09,18:50:00,3.6880,3.6880,3.6870,3.6870,34
2013-01-09,18:55:00,3.6870,3.6880,3.6860,3.6880,29
2013-01-09,19:00:00,3.6880,3.6880,3.6850,3.6850,120
2013-01-09,19:05:00,3.6845,3.6865,3.6840,3.6865,95
2013-01-09,19:10:00,3.6860,3.6865,3.6850,3.6850,54
2013-01-09,19:15:00,3.6850,3.6850,3.6835,3.6850,42
2013-01-09,19:20:00,3.6855,3.6855,3.6835,3.6835,26
2013-01-09,19:25:00,3.6840,3.6855,3.6835,3.6850,33
2013-01-09,19:30:00,3.6845,3.6845,3.6815,3.6835,88
2013-01-09,19:35:00,3.6840,3.6865,3.6840,3.6860,95
2013-01-09,19:40:00,3.6855,3.6855,3.6825,3.6840,85
2013-01-09,19:45:00,3.6850,3.6870,3.6845,3.6860,77
2013-01-09,19:50:00,3.6865,3.6870,3.6845,3.6845,90
2013-01-09,19:55:00,3.6850,3.6865,3.6840,3.6840,110
2013-01-09,20:00:00,3.6845,3.6860,3.6845,3.6845,126
2013-01-09,20:05:00,3.6840,3.6850,3.6825,3.6825,101
2013-01-09,20:10:00,3.6830,3.6840,3.6820,3.6825,67
2013-01-09,20:15:00,3.6830,3.6830,3.6815,3.6830,62
2013-01-09,20:20:00,3.6825,3.6835,3.6810,3.6815,108
2013-01-09,20:25:00,3.6820,3.6830,3.6810,3.6820,150
2013-01-09,20:30:00,3.6820,3.6850,3.6790,3.6845,317
2013-01-09,20:35:00,3.6845,3.6860,3.6840,3.6850,144
2013-01-09,20:40:00,3.6850,3.6910,3.6850,3.6910,435
2013-01-09,20:45:00,3.6905,3.6950,3.6885,3.6945,597
2013-01-09,20:50:00,3.6945,3.6945,3.6910,3.6925,235
2013-01-09,20:55:00,3.6930,3.6985,3.6925,3.6975,468
2013-01-09,21:00:00,3.6975,3.7010,3.6970,3.6995,540
2013-01-09,21:05:00,3.6995,3.7035,3.6990,3.7025,532
2013-01-09,21:10:00,3.7025,3.7040,3.6980,3.6980,420
2013-01-09,21:15:00,3.6980,3.7025,3.6980,3.7005,316
2013-01-09,21:20:00,3.7010,3.7010,3.6985,3.7000,99
2013-01-09,21:25:00,3.6995,3.7000,3.6945,3.6955,269
2013-01-09,21:30:00,3.6960,3.6990,3.6955,3.6980,100
2013-01-09,21:35:00,3.6980,3.6985,3.6975,3.6975,64
2013-01-09,21:40:00,3.6980,3.6980,3.6955,3.6965,122
2013-01-09,21:45:00,3.6965,3.6965,3.6950,3.6955,118
2013-01-09,21:50:00,3.6960,3.6970,3.6960,3.6970,139
2013-01-09,21:55:00,3.6975,3.6975,3.6955,3.6970,103
2013-01-09,22:00:00,3.6970,3.7005,3.6965,3.6990,475
2013-01-09,22:05:00,3.6995,3.7010,3.6975,3.6980,160
2013-01-09,22:10:00,3.6975,3.7010,3.6965,3.6965,309
2013-01-09,22:15:00,3.6970,3.6970,3.6940,3.6960,362
2013-01-09,22:20:00,3.6960,3.6990,3.6955,3.6990,120
2013-01-09,22:25:00,3.6990,3.7015,3.6985,3.6995,247
2013-01-09,22:30:00,3.6995,3.7040,3.6990,3.7000,427
2013-01-09,22:35:00,3.7005,3.7030,3.7005,3.7010,167
2013-01-09,22:40:00,3.7010,3.7010,3.6940,3.6950,254
2013-01-09,22:45:00,3.6955,3.6990,3.6920,3.6930,578
2013-01-09,22:50:00,3.6935,3.6975,3.6930,3.6960,272
2013-01-09,22:55:00,3.6960,3.6965,3.6945,3.6960,101
2013-01-09,23:00:00,3.6965,3.7005,3.6955,3.7000,277
2013-01-09,23:05:00,3.7005,3.7065,3.7005,3.7045,778
2013-01-09,23:10:00,3.7045,3.7075,3.7030,3.7035,388
2013-01-09,23:15:00,3.7035,3.7045,3.7015,3.7040,287
2013-01-09,23:20:00,3.7050,3.7075,3.7015,3.7015,334
2013-01-09,23:25:00,3.7020,3.7040,3.7000,3.7025,411
2013-01-09,23:30:00,3.7020,3.7025,3.6980,3.7005,391
2013-01-09,23:35:00,3.7010,3.7025,3.6980,3.7010,658
2013-01-09,23:40:00,3.7005,3.7010,3.6955,3.6970,351
2013-01-09,23:45:00,3.6965,3.6970,3.6920,3.6945,665
2013-01-09,23:50:00,3.6945,3.6960,3.6825,3.6880,1507
2013-01-09,23:55:00,3.6875,3.6875,3.6835,3.6845,360
2013-01-10,00:00:00,3.6845,3.6905,3.6840,3.6900,214
2013-01-10,00:05:00,3.6900,3.6925,3.6895,3.6910,200
2013-01-10,00:10:00,3.6910,3.6910,3.6875,3.6880,115
2013-01-10,00:15:00,3.6875,3.6880,3.6865,3.6875,163
2013-01-10,00:20:00,3.6875,3.6880,3.6810,3.6810,482
2013-01-10,00:25:00,3.6810,3.6850,3.6805,3.6850,274
2013-01-10,00:30:00,3.6855,3.6895,3.6850,3.6855,242
2013-01-10,00:35:00,3.6855,3.6855,3.6810,3.6820,200
2013-01-10,00:40:00,3.6820,3.6820,3.6790,3.6810,347
2013-01-10,00:45:00,3.6810,3.6820,3.6730,3.6750,841
2013-01-10,00:50:00,3.6745,3.6795,3.6745,3.6780,507
2013-01-10,00:55:00,3.6780,3.6795,3.6775,3.6780,114
2013-01-10,01:00:00,3.6775,3.6785,3.6765,3.6770,147
2013-01-10,01:05:00,3.6770,3.6775,3.6740,3.6750,214
2013-01-10,01:10:00,3.6750,3.6765,3.6745,3.6755,300
2013-01-10,01:15:00,3.6755,3.6760,3.6745,3.6750,146
2013-01-10,01:20:00,3.6750,3.6765,3.6750,3.6755,67
2013-01-10,01:25:00,3.6755,3.6760,3.6750,3.6760,46
2013-01-10,01:30:00,3.6755,3.6770,3.6750,3.6755,135
2013-01-10,01:35:00,3.6750,3.6760,3.6735,3.6735,217
2013-01-10,01:40:00,3.6735,3.6740,3.6650,3.6675,1185
2013-01-10,01:45:00,3.6675,3.6715,3.6670,3.6695,211
2013-01-10,01:50:00,3.6695,3.6725,3.6690,3.6725,153
2013-01-10,01:55:00,3.6725,3.6735,3.6695,3.6710,830
2013-01-10,02:00:00,3.6710,3.6710,3.6675,3.6680,352
2013-01-10,02:05:00,3.6680,3.6680,3.6660,3.6665,142
2013-01-10,02:10:00,3.6665,3.6675,3.6645,3.6660,213
2013-01-10,02:15:00,3.6665,3.6685,3.6665,3.6680,120
2013-01-10,02:20:00,3.6685,3.6690,3.6665,3.6680,150
2013-01-10,02:25:00,3.6675,3.6690,3.6670,3.6685,109
2013-01-10,02:30:00,3.6685,3.6705,3.6685,3.6695,81
2013-01-10,02:35:00,3.6695,3.6705,3.6690,3.6700,48
2013-01-10,02:40:00,3.6700,3.6705,3.6695,3.6695,46
2013-01-10,02:45:00,3.6695,3.6705,3.6695,3.6705,49
2013-01-10,02:50:00,3.6700,3.6705,3.6695,3.6700,63
2013-01-10,02:55:00,3.6700,3.6705,3.6695,3.6695,42
2013-01-10,03:00:00,3.6695,3.6705,3.6695,3.6705,24
2013-01-10,03:05:00,3.6705,3.6705,3.6700,3.6705,26
2013-01-10,03:10:00,3.6700,3.6725,3.6700,3.6725,54
2013-01-10,03:15:00,3.6730,3.6750,3.6715,3.6725,123
2013-01-10,03:20:00,3.6725,3.6725,3.6715,3.6715,32
2013-01-10,03:25:00,3.6715,3.6720,3.6710,3.6710,10
2013-01-10,03:30:00,3.6715,3.6720,3.6715,3.6720,7
2013-01-10,03:35:00,3.6730,3.6735,3.6730,3.6735,23
2013-01-10,03:40:00,3.6730,3.6730,3.6725,3.6725,29
2013-01-10,03:45:00,3.6725,3.6725,3.6725,3.6725,2
2013-01-10,03:50:00,3.6720,3.6725,3.6690,3.6695,83
2013-01-10,03:55:00,3.6690,3.6695,3.6690,3.6690,7
2013-01-10,04:00:00,3.6685,3.6685,3.6650,3.6670,117
2013-01-10,04:05:00,3.6665,3.6665,3.6660,3.6665,7
2013-01-10,04:10:00,3.6665,3.6695,3.6665,3.6695,25
2013-01-10,04:15:00,3.6695,3.6705,3.6690,3.6700,58
2013-01-10,04:20:00,3.6700,3.6730,3.6695,3.6725,22
2013-01-10,04:25:00,3.6725,3.6740,3.6725,3.6740,32
2013-01-10,04:30:00,3.6735,3.6740,3.6705,3.6740,27
2013-01-10,04:35:00,3.6740,3.6745,3.6740,3.6740,54
2013-01-10,04:40:00,3.6745,3.6745,3.6725,3.6725,32
2013-01-10,04:45:00,3.6730,3.6750,3.6725,3.6740,29
2013-01-10,04:50:00,3.6740,3.6745,3.6730,3.6730,28
2013-01-10,04:55:00,3.6735,3.6745,3.6730,3.6730,13
2013-01-10,05:00:00,3.6730,3.6740,3.6730,3.6730,11
2013-01-10,05:05:00,3.6730,3.6730,3.6705,3.6720,71
2013-01-10,05:10:00,3.6725,3.6730,3.6720,3.6730,23
2013-01-10,05:15:00,3.6735,3.6740,3.6725,3.6735,33
2013-01-10,05:30:00,3.6740,3.6740,3.6735,3.6735,3
2013-01-10,05:35:00,3.6730,3.6730,3.6725,3.6725,4
2013-01-10,05:40:00,3.6735,3.6735,3.6715,3.6730,9
2013-01-10,05:45:00,3.6730,3.6730,3.6730,3.6730,4
2013-01-10,05:50:00,3.6720,3.6725,3.6720,3.6725,8
2013-01-10,05:55:00,3.6725,3.6725,3.6720,3.6720,17
2013-01-10,06:00:00,3.6730,3.6730,3.6710,3.6710,4
2013-01-10,06:05:00,3.6730,3.6745,3.6730,3.6745,7
2013-01-10,06:10:00,3.6735,3.6735,3.6715,3.6735,11
2013-01-10,07:00:00,3.6710,3.6720,3.6700,3.6710,49
2013-01-10,07:05:00,3.6710,3.6725,3.6710,3.6725,21
2013-01-10,07:10:00,3.6725,3.6725,3.6725,3.6725,8
2013-01-10,07:15:00,3.6720,3.6720,3.6705,3.6710,7
2013-01-10,07:20:00,3.6715,3.6715,3.6710,3.6710,6
2013-01-10,07:25:00,3.6715,3.6715,3.6710,3.6710,11
2013-01-10,07:30:00,3.6710,3.6715,3.6710,3.6715,3
2013-01-10,07:35:00,3.6715,3.6715,3.6700,3.6700,14
2013-01-10,07:40:00,3.6700,3.6700,3.6700,3.6700,11
2013-01-10,07:45:00,3.6710,3.6710,3.6710,3.6710,3
2013-01-10,07:50:00,3.6705,3.6705,3.6700,3.6700,2
2013-01-10,07:55:00,3.6700,3.6710,3.6695,3.6710,22
2013-01-10,08:00:00,3.6710,3.6710,3.6695,3.6695,17
2013-01-10,08:05:00,3.6705,3.6730,3.6705,3.6730,33
2013-01-10,08:10:00,3.6730,3.6735,3.6705,3.6720,44
2013-01-10,08:15:00,3.6730,3.6740,3.6710,3.6735,26
2013-01-10,08:20:00,3.6735,3.6735,3.6725,3.6735,17
2013-01-10,08:25:00,3.6725,3.6725,3.6715,3.6715,8
2013-01-10,08:30:00,3.6715,3.6715,3.6695,3.6715,38
2013-01-10,08:35:00,3.6705,3.6725,3.6705,3.6720,15
2013-01-10,08:40:00,3.6730,3.6730,3.6720,3.6720,10
2013-01-10,08:45:00,3.6720,3.6720,3.6715,3.6715,4
2013-01-10,08:50:00,3.6720,3.6730,3.6705,3.6705,32
2013-01-10,08:55:00,3.6705,3.6735,3.6705,3.6720,39
2013-01-10,09:00:00,3.6720,3.6725,3.6660,3.6665,161
2013-01-10,09:05:00,3.6665,3.6695,3.6660,3.6695,128
2013-01-10,09:10:00,3.6690,3.6705,3.6670,3.6705,60
2013-01-10,09:15:00,3.6700,3.6715,3.6695,3.6705,44
2013-01-10,09:20:00,3.6705,3.6730,3.6690,3.6725,123
2013-01-10,09:25:00,3.6725,3.6765,3.6720,3.6750,235
2013-01-10,09:30:00,3.6750,3.6775,3.6740,3.6760,271
2013-01-10,09:35:00,3.6760,3.6760,3.6745,3.6750,126
2013-01-10,09:40:00,3.6745,3.6755,3.6740,3.6755,62
2013-01-10,09:45:00,3.6760,3.6770,3.6745,3.6750,73
2013-01-10,09:50:00,3.6750,3.6755,3.6745,3.6750,15
2013-01-10,09:55:00,3.6750,3.6755,3.6735,3.6735,42
2013-01-10,10:00:00,3.6740,3.6815,3.6740,3.6805,497
2013-01-10,10:05:00,3.6805,3.6825,3.6800,3.6815,122
2013-01-10,10:10:00,3.6815,3.6830,3.6810,3.6825,204
2013-01-10,10:15:00,3.6825,3.6855,3.6825,3.6855,86
2013-01-10,10:20:00,3.6850,3.6875,3.6845,3.6855,262
2013-01-10,10:25:00,3.6855,3.6865,3.6850,3.6860,113
2013-01-10,10:30:00,3.6860,3.6865,3.6815,3.6820,152
2013-01-10,10:35:00,3.6825,3.6830,3.6815,3.6825,106
2013-01-10,10:40:00,3.6825,3.6845,3.6815,3.6815,60
2013-01-10,10:45:00,3.6820,3.6820,3.6805,3.6815,81
2013-01-10,10:50:00,3.6810,3.6810,3.6795,3.6800,70
2013-01-10,10:55:00,3.6800,3.6820,3.6795,3.6820,108
2013-01-10,11:00:00,3.6820,3.6835,3.6810,3.6835,79
2013-01-10,11:05:00,3.6830,3.6845,3.6825,3.6845,163
2013-01-10,11:10:00,3.6845,3.6850,3.6845,3.6850,72
2013-01-10,11:15:00,3.6850,3.6850,3.6840,3.6845,64
2013-01-10,11:20:00,3.6845,3.6850,3.6840,3.6850,67
2013-01-10,11:25:00,3.6850,3.6850,3.6845,3.6845,41
2013-01-10,11:30:00,3.6845,3.6850,3.6835,3.6835,34
2013-01-10,11:35:00,3.6845,3.6845,3.6840,3.6840,10
2013-01-10,11:40:00,3.6850,3.6850,3.6845,3.6850,19
2013-01-10,11:45:00,3.6850,3.6855,3.6835,3.6835,26
2013-01-10,11:50:00,3.6845,3.6845,3.6840,3.6840,9
2013-01-10,11:55:00,3.6850,3.6850,3.6850,3.6850,11
2013-01-10,12:00:00,3.6855,3.6855,3.6845,3.6845,9
2013-01-10,12:05:00,3.6835,3.6840,3.6835,3.6840,2
2013-01-10,12:15:00,3.6840,3.6840,3.6835,3.6835,9
2013-01-10,12:20:00,3.6835,3.6845,3.6835,3.6840,18
2013-01-10,12:25:00,3.6840,3.6840,3.6835,3.6835,7
2013-01-10,12:30:00,3.6840,3.6865,3.6840,3.6860,59
2013-01-10,12:35:00,3.6865,3.6875,3.6855,3.6875,85
2013-01-10,12:40:00,3.6875,3.6875,3.6865,3.6865,16
2013-01-10,12:45:00,3.6865,3.6870,3.6860,3.6870,8
2013-01-10,12:50:00,3.6865,3.6870,3.6860,3.6870,14
2013-01-10,12:55:00,3.6865,3.6875,3.6860,3.6870,41
2013-01-10,13:00:00,3.6870,3.6880,3.6865,3.6865,20
2013-01-10,13:05:00,3.6865,3.6870,3.6860,3.6865,15
2013-01-10,13:10:00,3.6865,3.6875,3.6865,3.6870,11
2013-01-10,13:15:00,3.6875,3.6880,3.6870,3.6875,57
2013-01-10,13:20:00,3.6875,3.6900,3.6875,3.6900,101
2013-01-10,13:25:00,3.6900,3.6900,3.6875,3.6875,107
2013-01-10,13:30:00,3.6880,3.6915,3.6880,3.6905,125
2013-01-10,13:35:00,3.6900,3.6935,3.6900,3.6920,140
2013-01-10,13:40:00,3.6915,3.6920,3.6900,3.6900,79
2013-01-10,13:45:00,3.6900,3.6915,3.6895,3.6905,37
2013-01-10,13:50:00,3.6905,3.6905,3.6850,3.6870,182
2013-01-10,13:55:00,3.6870,3.6880,3.6860,3.6870,72
2013-01-10,14:00:00,3.6870,3.6880,3.6860,3.6875,87
2013-01-10,14:05:00,3.6880,3.6910,3.6880,3.6905,56
2013-01-10,14:10:00,3.6905,3.6910,3.6900,3.6900,33
2013-01-10,14:15:00,3.6905,3.6910,3.6890,3.6890,39
2013-01-10,14:20:00,3.6890,3.6900,3.6890,3.6890,24
2013-01-10,14:25:00,3.6890,3.6900,3.6880,3.6880,53
2013-01-10,14:30:00,3.6880,3.6895,3.6880,3.6890,51
2013-01-10,14:35:00,3.6895,3.6955,3.6895,3.6925,243
2013-01-10,14:40:00,3.6935,3.6975,3.6935,3.6970,208
2013-01-10,14:45:00,3.6970,3.6990,3.6960,3.6965,241
2013-01-10,14:50:00,3.6970,3.7000,3.6970,3.6990,286
2013-01-10,14:55:00,3.6985,3.7025,3.6980,3.7025,260
2013-01-10,15:00:00,3.7020,3.7025,3.6980,3.6990,182
2013-01-10,15:05:00,3.6990,3.7010,3.6990,3.7000,72
2013-01-10,15:10:00,3.7005,3.7010,3.7000,3.7005,64
2013-01-10,15:15:00,3.7000,3.7010,3.7000,3.7005,48
2013-01-10,15:20:00,3.7005,3.7070,3.7005,3.7050,598
2013-01-10,15:25:00,3.7050,3.7090,3.7050,3.7060,333
2013-01-10,15:30:00,3.7065,3.7090,3.7065,3.7075,177
2013-01-10,15:35:00,3.7080,3.7145,3.7075,3.7125,571
2013-01-10,15:40:00,3.7125,3.7130,3.7060,3.7085,243
2013-01-10,15:45:00,3.7080,3.7080,3.7055,3.7060,103
2013-01-10,15:50:00,3.7055,3.7055,3.7025,3.7025,190
2013-01-10,15:55:00,3.7030,3.7040,3.7005,3.7015,247
2013-01-10,16:00:00,3.7025,3.7070,3.7020,3.7065,196
2013-01-10,16:05:00,3.7060,3.7070,3.7015,3.7020,123
2013-01-10,16:10:00,3.7015,3.7020,3.6985,3.6995,180
2013-01-10,16:15:00,3.6995,3.7005,3.6975,3.6985,244
2013-01-10,16:20:00,3.6985,3.6995,3.6980,3.6985,67
2013-01-10,16:25:00,3.6990,3.6995,3.6970,3.6970,144
2013-01-10,16:30:00,3.6975,3.6985,3.6975,3.6980,63
2013-01-10,16:35:00,3.6980,3.7000,3.6980,3.7000,64
2013-01-10,16:40:00,3.6995,3.7035,3.6985,3.7035,172
2013-01-10,16:45:00,3.7035,3.7040,3.7020,3.7030,120
2013-01-10,16:50:00,3.7030,3.7045,3.7020,3.7025,84
2013-01-10,16:55:00,3.7025,3.7065,3.7025,3.7060,112
2013-01-10,17:00:00,3.7060,3.7065,3.7050,3.7050,150
2013-01-10,17:05:00,3.7045,3.7105,3.7035,3.7095,340
2013-01-10,17:10:00,3.7095,3.7110,3.7070,3.7080,122
2013-01-10,17:15:00,3.7080,3.7125,3.7080,3.7115,191
2013-01-10,17:20:00,3.7115,3.7120,3.7100,3.7115,104
2013-01-10,17:25:00,3.7115,3.7125,3.7105,3.7105,124
2013-01-10,17:30:00,3.7105,3.7120,3.7085,3.7085,126
2013-01-10,17:35:00,3.7080,3.7080,3.7065,3.7075,94
2013-01-10,17:40:00,3.7080,3.7110,3.7080,3.7100,57
2013-01-10,17:45:00,3.7100,3.7135,3.7095,3.7125,247
2013-01-10,17:50:00,3.7125,3.7180,3.7120,3.7170,507
2013-01-10,17:55:00,3.7165,3.7175,3.7120,3.7125,187
2013-01-10,18:00:00,3.7125,3.7145,3.7120,3.7140,109
2013-01-10,18:05:00,3.7140,3.7160,3.7140,3.7155,132
2013-01-10,18:10:00,3.7155,3.7160,3.7140,3.7140,88
2013-01-10,18:15:00,3.7135,3.7145,3.7120,3.7125,118
2013-01-10,18:20:00,3.7120,3.7125,3.7105,3.7110,82
2013-01-10,18:25:00,3.7110,3.7140,3.7105,3.7140,90
2013-01-10,18:30:00,3.7140,3.7140,3.7120,3.7120,52
2013-01-10,18:35:00,3.7130,3.7135,3.7120,3.7135,53
2013-01-10,18:40:00,3.7135,3.7135,3.7115,3.7130,104
2013-01-10,18:45:00,3.7135,3.7135,3.7125,3.7130,29
2013-01-10,18:50:00,3.7130,3.7140,3.7125,3.7130,91
2013-01-10,18:55:00,3.7130,3.7140,3.7130,3.7135,31
2013-01-10,19:00:00,3.7135,3.7145,3.7135,3.7135,61
2013-01-10,19:05:00,3.7135,3.7135,3.7120,3.7120,67
2013-01-10,19:10:00,3.7120,3.7125,3.7110,3.7125,65
2013-01-10,19:15:00,3.7125,3.7130,3.7120,3.7130,45
2013-01-10,19:20:00,3.7130,3.7160,3.7130,3.7160,107
2013-01-10,19:25:00,3.7155,3.7160,3.7150,3.7155,33
2013-01-10,19:30:00,3.7160,3.7175,3.7150,3.7165,131
2013-01-10,19:35:00,3.7165,3.7165,3.7140,3.7155,102
2013-01-10,19:40:00,3.7150,3.7165,3.7140,3.7140,122
2013-01-10,19:45:00,3.7145,3.7145,3.7125,3.7130,141
2013-01-10,19:50:00,3.7125,3.7135,3.7120,3.7130,40
2013-01-10,19:55:00,3.7135,3.7145,3.7130,3.7140,96
2013-01-10,20:00:00,3.7140,3.7145,3.7130,3.7130,44
2013-01-10,20:05:00,3.7130,3.7135,3.7120,3.7135,44
2013-01-10,20:10:00,3.7135,3.7140,3.7130,3.7130,48
2013-01-10,20:15:00,3.7130,3.7130,3.7095,3.7095,113
2013-01-10,20:20:00,3.7100,3.7110,3.7075,3.7080,103
2013-01-10,20:25:00,3.7080,3.7085,3.7065,3.7080,218
2013-01-10,20:30:00,3.7085,3.7135,3.7080,3.7125,311
2013-01-10,20:35:00,3.7115,3.7120,3.7090,3.7105,241
2013-01-10,20:40:00,3.7110,3.7115,3.7075,3.7090,239
2013-01-10,20:45:00,3.7090,3.7115,3.7090,3.7100,171
2013-01-10,20:50:00,3.7100,3.7115,3.7095,3.7105,68
2013-01-10,20:55:00,3.7100,3.7115,3.7095,3.7110,102
2013-01-10,21:00:00,3.7115,3.7130,3.7105,3.7120,131
2013-01-10,21:05:00,3.7120,3.7150,3.7100,3.7130,353
2013-01-10,21:10:00,3.7135,3.7140,3.7095,3.7110,364
2013-01-10,21:15:00,3.7110,3.7140,3.7100,3.7115,315
2013-01-10,21:20:00,3.7120,3.7125,3.7095,3.7095,289
2013-01-10,21:25:00,3.7095,3.7095,3.7055,3.7070,345
2013-01-10,21:30:00,3.7075,3.7095,3.7030,3.7035,318
2013-01-10,21:35:00,3.7030,3.7050,3.7010,3.7035,400
2013-01-10,21:40:00,3.7035,3.7090,3.7030,3.7060,563
2013-01-10,21:45:00,3.7065,3.7080,3.7040,3.7065,769
2013-01-10,21:50:00,3.7065,3.7085,3.7060,3.7060,371
2013-01-10,21:55:00,3.7060,3.7065,3.7040,3.7055,226
2013-01-10,22:00:00,3.7060,3.7070,3.7035,3.7035,220
2013-01-10,22:05:00,3.7040,3.7040,3.7000,3.7000,532
2013-01-10,22:10:00,3.7000,3.7035,3.7000,3.7025,169
2013-01-10,22:15:00,3.7025,3.7030,3.6990,3.7000,219
2013-01-10,22:20:00,3.6995,3.7020,3.6990,3.7015,156
2013-01-10,22:25:00,3.7015,3.7040,3.7010,3.7015,190
2013-01-10,22:30:00,3.7010,3.7045,3.7005,3.7010,241
2013-01-10,22:35:00,3.7010,3.7045,3.6995,3.7045,150
2013-01-10,22:40:00,3.7040,3.7040,3.7010,3.7040,315
2013-01-10,22:45:00,3.7040,3.7065,3.7040,3.7045,359
2013-01-10,22:50:00,3.7040,3.7055,3.6985,3.6990,427
2013-01-10,22:55:00,3.6985,3.7020,3.6985,3.7010,115
2013-01-10,23:00:00,3.7010,3.7015,3.6995,3.7015,217
2013-01-10,23:05:00,3.7010,3.7015,3.6995,3.7000,232
2013-01-10,23:10:00,3.6995,3.7030,3.6975,3.7030,314
2013-01-10,23:15:00,3.7030,3.7100,3.7020,3.7085,658
2013-01-10,23:20:00,3.7085,3.7110,3.7055,3.7085,246
2013-01-10,23:25:00,3.7090,3.7090,3.7050,3.7050,147
2013-01-10,23:30:00,3.7055,3.7055,3.7005,3.7015,271
2013-01-10,23:35:00,3.7015,3.7015,3.6940,3.6970,786
2013-01-10,23:40:00,3.6965,3.6985,3.6950,3.6960,288
2013-01-10,23:45:00,3.6955,3.6965,3.6945,3.6960,257
2013-01-10,23:50:00,3.6960,3.7000,3.6950,3.6995,444
2013-01-10,23:55:00,3.6990,3.6995,3.6960,3.6965,206
2013-01-11,00:00:00,3.6965,3.6990,3.6950,3.6985,291
2013-01-11,00:05:00,3.6985,3.7005,3.6985,3.6985,381
2013-01-11,00:10:00,3.6985,3.6995,3.6960,3.6960,173
2013-01-11,00:15:00,3.6960,3.6965,3.6945,3.6950,198
2013-01-11,00:20:00,3.6945,3.6960,3.6935,3.6955,455
2013-01-11,00:25:00,3.6955,3.6975,3.6955,3.6975,175
2013-01-11,00:30:00,3.6975,3.6985,3.6960,3.6970,113
2013-01-11,00:35:00,3.6965,3.6970,3.6935,3.6935,145
2013-01-11,00:40:00,3.6935,3.6945,3.6915,3.6935,288
2013-01-11,00:45:00,3.6945,3.6945,3.6860,3.6900,863
2013-01-11,00:50:00,3.6900,3.6940,3.6895,3.6935,253
2013-01-11,00:55:00,3.6935,3.6945,3.6925,3.6925,322
2013-01-11,01:00:00,3.6925,3.6935,3.6920,3.6935,176
2013-01-11,01:05:00,3.6935,3.6965,3.6930,3.6965,183
2013-01-11,01:10:00,3.6960,3.7005,3.6960,3.6985,494
2013-01-11,01:15:00,3.6990,3.7005,3.6980,3.7005,205
2013-01-11,01:20:00,3.7005,3.7025,3.7000,3.7015,156
2013-01-11,01:25:00,3.7020,3.7025,3.7000,3.7010,154
2013-01-11,01:30:00,3.7010,3.7050,3.7010,3.7035,513
2013-01-11,01:35:00,3.7035,3.7045,3.7030,3.7035,170
2013-01-11,01:40:00,3.7035,3.7080,3.7035,3.7075,567
2013-01-11,01:45:00,3.7075,3.7085,3.7055,3.7080,244
2013-01-11,01:50:00,3.7080,3.7095,3.7065,3.7065,176
2013-01-11,01:55:00,3.7070,3.7105,3.7065,3.7100,948
2013-01-11,02:00:00,3.7100,3.7105,3.7085,3.7085,285
2013-01-11,02:05:00,3.7080,3.7080,3.7065,3.7070,108
2013-01-11,02:10:00,3.7070,3.7075,3.7060,3.7060,85
2013-01-11,02:15:00,3.7055,3.7065,3.7055,3.7065,53
2013-01-11,02:20:00,3.7065,3.7095,3.7065,3.7090,135
2013-01-11,02:25:00,3.7085,3.7095,3.7080,3.7085,79
2013-01-11,02:30:00,3.7080,3.7085,3.7070,3.7075,132
2013-01-11,02:35:00,3.7075,3.7085,3.7070,3.7080,47
2013-01-11,02:40:00,3.7080,3.7085,3.7075,3.7085,37
2013-01-11,02:45:00,3.7085,3.7090,3.7080,3.7080,18
2013-01-11,02:50:00,3.7085,3.7105,3.7085,3.7100,77
2013-01-11,02:55:00,3.7100,3.7135,3.7100,3.7125,252
2013-01-11,03:00:00,3.7120,3.7125,3.7110,3.7120,45
2013-01-11,03:05:00,3.7115,3.7120,3.7110,3.7120,44
2013-01-11,03:10:00,3.7120,3.7135,3.7120,3.7130,44
2013-01-11,03:15:00,3.7125,3.7130,3.7110,3.7110,30
2013-01-11,03:20:00,3.7105,3.7105,3.7090,3.7100,64
2013-01-11,03:25:00,3.7100,3.7110,3.7090,3.7090,36
2013-01-11,03:30:00,3.7090,3.7105,3.7090,3.7105,35
2013-01-11,03:35:00,3.7105,3.7115,3.7105,3.7115,23
2013-01-11,03:40:00,3.7110,3.7120,3.7105,3.7115,54
2013-01-11,03:45:00,3.7115,3.7120,3.7110,3.7120,29
2013-01-11,03:50:00,3.7115,3.7130,3.7115,3.7120,77
2013-01-11,03:55:00,3.7120,3.7120,3.7100,3.7100,33
2013-01-11,04:00:00,3.7095,3.7120,3.7095,3.7110,29
2013-01-11,04:05:00,3.7105,3.7110,3.7090,3.7090,38
2013-01-11,04:10:00,3.7095,3.7105,3.7095,3.7105,47
2013-01-11,04:15:00,3.7105,3.7105,3.7095,3.7105,43
2013-01-11,04:20:00,3.7105,3.7110,3.7100,3.7110,37
2013-01-11,04:25:00,3.7110,3.7110,3.7085,3.7100,117
2013-01-11,04:30:00,3.7105,3.7110,3.7090,3.7095,25
2013-01-11,04:35:00,3.7100,3.7100,3.7095,3.7100,19
2013-01-11,04:40:00,3.7100,3.7100,3.7085,3.7085,42
2013-01-11,04:45:00,3.7090,3.7090,3.7075,3.7085,60
2013-01-11,04:50:00,3.7085,3.7090,3.7070,3.7075,68
2013-01-11,04:55:00,3.7070,3.7075,3.7065,3.7075,52
2013-01-11,05:00:00,3.7075,3.7085,3.7070,3.7070,33
2013-01-11,05:05:00,3.7075,3.7075,3.7070,3.7075,42
2013-01-11,05:10:00,3.7075,3.7075,3.7065,3.7075,69
2013-01-11,05:15:00,3.7065,3.7075,3.7065,3.7065,5
2013-01-11,05:20:00,3.7065,3.7065,3.7065,3.7065,2
2013-01-11,05:25:00,3.7065,3.7075,3.7065,3.7075,8
2013-01-11,05:30:00,3.7075,3.7095,3.7070,3.7095,98
2013-01-11,05:35:00,3.7090,3.7095,3.7090,3.7095,23
2013-01-11,05:40:00,3.7100,3.7100,3.7095,3.7095,7
2013-01-11,05:45:00,3.7090,3.7100,3.7085,3.7090,10
2013-01-11,05:50:00,3.7085,3.7085,3.7080,3.7080,26
2013-01-11,05:55:00,3.7080,3.7130,3.7075,3.7120,58
2013-01-11,06:00:00,3.7130,3.7130,3.7110,3.7110,8
2013-01-11,06:05:00,3.7110,3.7125,3.7110,3.7115,7
2013-01-11,06:10:00,3.7115,3.7135,3.7110,3.7135,56
2013-01-11,07:00:00,3.7135,3.7160,3.7120,3.7155,107
2013-01-11,07:05:00,3.7155,3.7180,3.7150,3.7150,102
2013-01-11,07:10:00,3.7150,3.7150,3.7125,3.7145,90
2013-01-11,07:15:00,3.7150,3.7155,3.7130,3.7130,14
2013-01-11,07:20:00,3.7130,3.7140,3.7125,3.7125,7
2013-01-11,07:25:00,3.7130,3.7130,3.7120,3.7125,21
2013-01-11,07:30:00,3.7130,3.7135,3.7120,3.7120,11
2013-01-11,07:35:00,3.7120,3.7135,3.7120,3.7135,17
2013-01-11,07:40:00,3.7120,3.7130,3.7115,3.7130,13
2013-01-11,07:45:00,3.7125,3.7135,3.7125,3.7135,7
2013-01-11,07:50:00,3.7135,3.7145,3.7125,3.7125,48
2013-01-11,07:55:00,3.7130,3.7135,3.7125,3.7130,24
2013-01-11,08:00:00,3.7125,3.7130,3.7115,3.7120,78
2013-01-11,08:05:00,3.7115,3.7125,3.7110,3.7120,35
2013-01-11,08:10:00,3.7120,3.7120,3.7105,3.7105,46
2013-01-11,08:15:00,3.7125,3.7135,3.7110,3.7115,14
2013-01-11,08:20:00,3.7115,3.7140,3.7110,3.7135,31
2013-01-11,08:25:00,3.7125,3.7125,3.7110,3.7110,13
2013-01-11,08:30:00,3.7105,3.7115,3.7095,3.7115,59
2013-01-11,08:35:00,3.7115,3.7120,3.7110,3.7115,18
2013-01-11,08:40:00,3.7115,3.7120,3.7110,3.7115,20
2013-01-11,08:45:00,3.7115,3.7145,3.7115,3.7145,60
2013-01-11,08:50:00,3.7145,3.7145,3.7105,3.7105,52
2013-01-11,08:55:00,3.7115,3.7120,3.7105,3.7110,43
2013-01-11,09:00:00,3.7105,3.7150,3.7070,3.7135,572
2013-01-11,09:05:00,3.7135,3.7165,3.7130,3.7145,187
2013-01-11,09:10:00,3.7140,3.7140,3.7085,3.7105,196
2013-01-11,09:15:00,3.7100,3.7105,3.7080,3.7080,153
2013-01-11,09:20:00,3.7085,3.7090,3.7040,3.7050,269
2013-01-11,09:25:00,3.7045,3.7050,3.7025,3.7050,204
2013-01-11,09:30:00,3.7060,3.7085,3.7060,3.7060,148
2013-01-11,09:35:00,3.7060,3.7060,3.7020,3.7030,164
2013-01-11,09:40:00,3.7030,3.7040,3.7015,3.7040,132
2013-01-11,09:45:00,3.7035,3.7035,3.7015,3.7030,136
2013-01-11,09:50:00,3.7025,3.7055,3.7020,3.7040,117
2013-01-11,09:55:00,3.7030,3.7035,3.7020,3.7030,48
2013-01-11,10:00:00,3.7030,3.7035,3.6995,3.7000,169
2013-01-11,10:05:00,3.7000,3.7010,3.6985,3.7005,101
2013-01-11,10:10:00,3.7005,3.7010,3.6995,3.7010,59
2013-01-11,10:15:00,3.7010,3.7020,3.7010,3.7015,58
2013-01-11,10:20:00,3.7010,3.7030,3.7005,3.7030,53
2013-01-11,10:25:00,3.7030,3.7030,3.7005,3.7010,49
2013-01-11,10:30:00,3.7010,3.7010,3.6980,3.6995,166
2013-01-11,10:35:00,3.6995,3.7000,3.6985,3.7000,53
2013-01-11,10:40:00,3.7000,3.7035,3.7000,3.7035,153
2013-01-11,10:45:00,3.7040,3.7050,3.7030,3.7040,207
2013-01-11,10:50:00,3.7045,3.7075,3.7045,3.7070,172
2013-01-11,10:55:00,3.7075,3.7080,3.7060,3.7060,73
2013-01-11,11:00:00,3.7060,3.7070,3.7030,3.7045,166
2013-01-11,11:05:00,3.7040,3.7045,3.7025,3.7045,86
2013-01-11,11:10:00,3.7040,3.7045,3.7025,3.7035,81
2013-01-11,11:15:00,3.7035,3.7045,3.7025,3.7030,100
2013-01-11,11:20:00,3.7035,3.7040,3.7025,3.7035,29
2013-01-11,11:25:00,3.7035,3.7050,3.7020,3.7045,65
2013-01-11,11:30:00,3.7040,3.7040,3.7030,3.7030,10
2013-01-11,11:35:00,3.7025,3.7025,3.7015,3.7020,23
2013-01-11,11:40:00,3.7015,3.7020,3.7015,3.7015,6
2013-01-11,11:45:00,3.7020,3.7025,3.7020,3.7025,7
2013-01-11,11:50:00,3.7020,3.7020,3.7010,3.7020,14
2013-01-11,11:55:00,3.7020,3.7020,3.7005,3.7010,22
2013-01-11,12:00:00,3.7010,3.7010,3.7000,3.7005,20
2013-01-11,12:05:00,3.7010,3.7010,3.7005,3.7005,31
2013-01-11,12:10:00,3.7010,3.7015,3.7005,3.7015,15
2013-01-11,12:15:00,3.7015,3.7020,3.7010,3.7010,3
2013-01-11,12:20:00,3.7020,3.7020,3.7015,3.7015,5
2013-01-11,12:25:00,3.7020,3.7025,3.7015,3.7025,14
2013-01-11,12:30:00,3.7015,3.7030,3.7015,3.7020,27
2013-01-11,12:35:00,3.7015,3.7020,3.7010,3.7015,38
2013-01-11,12:40:00,3.7010,3.7010,3.7010,3.7010,7
2013-01-11,12:45:00,3.7010,3.7015,3.7005,3.7015,31
2013-01-11,12:50:00,3.7015,3.7020,3.7015,3.7015,10
2013-01-11,12:55:00,3.7015,3.7025,3.7015,3.7025,6
2013-01-11,13:00:00,3.7025,3.7030,3.7025,3.7030,7
2013-01-11,13:05:00,3.7030,3.7030,3.7020,3.7020,8
2013-01-11,13:10:00,3.7020,3.7020,3.7015,3.7020,17
2013-01-11,13:15:00,3.7015,3.7020,3.7015,3.7020,8
2013-01-11,13:20:00,3.7020,3.7020,3.7000,3.7000,55
2013-01-11,13:25:00,3.7000,3.7010,3.7000,3.7005,27
2013-01-11,13:30:00,3.7005,3.7005,3.6970,3.6975,228
2013-01-11,13:35:00,3.6980,3.6995,3.6975,3.6995,84
2013-01-11,13:40:00,3.6990,3.6995,3.6955,3.6955,138
2013-01-11,13:45:00,3.6960,3.6970,3.6940,3.6965,215
2013-01-11,13:50:00,3.6965,3.6965,3.6945,3.6945,107
2013-01-11,13:55:00,3.6945,3.6945,3.6920,3.6925,585
2013-01-11,14:00:00,3.6930,3.6930,3.6905,3.6925,165
2013-01-11,14:05:00,3.6930,3.6930,3.6915,3.6920,84
2013-01-11,14:10:00,3.6920,3.6930,3.6915,3.6925,91
2013-01-11,14:15:00,3.6920,3.6945,3.6910,3.6945,92
2013-01-11,14:20:00,3.6940,3.6940,3.6920,3.6920,45
2013-01-11,14:25:00,3.6915,3.6915,3.6870,3.6870,403
2013-01-11,14:30:00,3.6870,3.6890,3.6870,3.6875,141
2013-01-11,14:35:00,3.6880,3.6895,3.6880,3.6880,65
2013-01-11,14:40:00,3.6880,3.6885,3.6870,3.6880,47
2013-01-11,14:45:00,3.6875,3.6880,3.6870,3.6880,32
2013-01-11,14:50:00,3.6880,3.6905,3.6875,3.6900,118
2013-01-11,14:55:00,3.6900,3.6900,3.6875,3.6875,48
2013-01-11,15:00:00,3.6875,3.6875,3.6825,3.6840,248
2013-01-11,15:05:00,3.6840,3.6850,3.6840,3.6845,82
2013-01-11,15:10:00,3.6845,3.6875,3.6845,3.6870,49
2013-01-11,15:15:00,3.6865,3.6890,3.6860,3.6890,118
2013-01-11,15:20:00,3.6890,3.6890,3.6880,3.6885,78
2013-01-11,15:25:00,3.6885,3.6925,3.6880,3.6925,102
2013-01-11,15:30:00,3.6920,3.6925,3.6910,3.6920,52
2013-01-11,15:35:00,3.6920,3.6925,3.6910,3.6915,63
2013-01-11,15:40:00,3.6915,3.6920,3.6905,3.6915,97
2013-01-11,15:45:00,3.6910,3.6920,3.6910,3.6920,98
2013-01-11,15:50:00,3.6920,3.6935,3.6920,3.6935,85
2013-01-11,15:55:00,3.6935,3.6955,3.6930,3.6950,117
2013-01-11,16:00:00,3.6950,3.6955,3.6935,3.6940,105
2013-01-11,16:05:00,3.6930,3.6930,3.6915,3.6920,95
2013-01-11,16:10:00,3.6920,3.6920,3.6875,3.6890,260
2013-01-11,16:15:00,3.6885,3.6885,3.6865,3.6875,161
2013-01-11,16:20:00,3.6875,3.6875,3.6850,3.6860,106
2013-01-11,16:25:00,3.6860,3.6875,3.6845,3.6850,132
2013-01-11,16:30:00,3.6855,3.6860,3.6825,3.6835,330
2013-01-11,16:35:00,3.6835,3.6835,3.6810,3.6820,414
2013-01-11,16:40:00,3.6825,3.6830,3.6815,3.6825,269
2013-01-11,16:45:00,3.6830,3.6840,3.6775,3.6780,592
2013-01-11,16:50:00,3.6780,3.6810,3.6775,3.6810,195
2013-01-11,16:55:00,3.6810,3.6810,3.6785,3.6800,155
2013-01-11,17:00:00,3.6795,3.6800,3.6775,3.6785,189
2013-01-11,17:05:00,3.6780,3.6795,3.6770,3.6780,139
2013-01-11,17:10:00,3.6780,3.6790,3.6745,3.6755,187
2013-01-11,17:15:00,3.6760,3.6800,3.6755,3.6800,182
2013-01-11,17:20:00,3.6795,3.6795,3.6765,3.6770,74
2013-01-11,17:25:00,3.6770,3.6790,3.6765,3.6790,85
2013-01-11,17:30:00,3.6785,3.6785,3.6765,3.6775,73
2013-01-11,17:35:00,3.6785,3.6795,3.6770,3.6775,162
2013-01-11,17:40:00,3.6775,3.6795,3.6775,3.6795,78
2013-01-11,17:45:00,3.6785,3.6790,3.6780,3.6785,29
2013-01-11,17:50:00,3.6785,3.6800,3.6775,3.6790,85
2013-01-11,17:55:00,3.6795,3.6795,3.6775,3.6775,91
2013-01-11,18:00:00,3.6775,3.6780,3.6760,3.6765,138
2013-01-11,18:05:00,3.6765,3.6780,3.6760,3.6775,134
2013-01-11,18:10:00,3.6775,3.6780,3.6770,3.6780,27
2013-01-11,18:15:00,3.6780,3.6800,3.6780,3.6790,139
2013-01-11,18:20:00,3.6790,3.6790,3.6780,3.6785,67
2013-01-11,18:25:00,3.6785,3.6830,3.6785,3.6830,235
2013-01-11,18:30:00,3.6825,3.6830,3.6815,3.6815,77
2013-01-11,18:35:00,3.6815,3.6815,3.6800,3.6805,29
2013-01-11,18:40:00,3.6810,3.6825,3.6805,3.6820,61
2013-01-11,18:45:00,3.6815,3.6820,3.6805,3.6805,119
2013-01-11,18:50:00,3.6800,3.6810,3.6795,3.6810,69
2013-01-11,18:55:00,3.6810,3.6810,3.6800,3.6800,72
2013-01-11,19:00:00,3.6805,3.6815,3.6795,3.6810,53
2013-01-11,19:05:00,3.6810,3.6820,3.6805,3.6815,50
2013-01-11,19:10:00,3.6815,3.6815,3.6795,3.6805,85
2013-01-11,19:15:00,3.6800,3.6810,3.6795,3.6800,51
2013-01-11,19:20:00,3.6805,3.6805,3.6795,3.6795,20
2013-01-11,19:25:00,3.6795,3.6805,3.6790,3.6795,107
2013-01-11,19:30:00,3.6790,3.6805,3.6790,3.6800,26
2013-01-11,19:35:00,3.6800,3.6805,3.6790,3.6800,60
2013-01-11,19:40:00,3.6800,3.6800,3.6795,3.6800,29
2013-01-11,19:45:00,3.6795,3.6800,3.6795,3.6800,20
2013-01-11,19:50:00,3.6795,3.6800,3.6785,3.6800,82
2013-01-11,19:55:00,3.6795,3.6795,3.6790,3.6795,19
2013-01-11,20:00:00,3.6795,3.6805,3.6790,3.6800,31
2013-01-11,20:05:00,3.6810,3.6825,3.6805,3.6815,226
2013-01-11,20:10:00,3.6820,3.6825,3.6810,3.6820,45
2013-01-11,20:15:00,3.6820,3.6830,3.6815,3.6825,58
2013-01-11,20:20:00,3.6825,3.6825,3.6815,3.6815,54
2013-01-11,20:25:00,3.6810,3.6810,3.6790,3.6800,156
2013-01-11,20:30:00,3.6800,3.6805,3.6770,3.6805,208
2013-01-11,20:35:00,3.6800,3.6860,3.6800,3.6860,243
2013-01-11,20:40:00,3.6860,3.6865,3.6840,3.6845,87
2013-01-11,20:45:00,3.6850,3.6885,3.6850,3.6870,292
2013-01-11,20:50:00,3.6870,3.6890,3.6865,3.6865,226
2013-01-11,20:55:00,3.6860,3.6860,3.6815,3.6845,178
2013-01-11,21:00:00,3.6845,3.6865,3.6825,3.6855,188
2013-01-11,21:05:00,3.6855,3.6855,3.6775,3.6780,275
2013-01-11,21:10:00,3.6775,3.6780,3.6740,3.6780,960
2013-01-11,21:15:00,3.6775,3.6865,3.6775,3.6855,538
2013-01-11,21:20:00,3.6850,3.6895,3.6845,3.6845,425
2013-01-11,21:25:00,3.6845,3.6885,3.6830,3.6865,240
2013-01-11,21:30:00,3.6860,3.6920,3.6850,3.6880,675
2013-01-11,21:35:00,3.6880,3.6890,3.6840,3.6860,328
2013-01-11,21:40:00,3.6860,3.6865,3.6840,3.6855,183
2013-01-11,21:45:00,3.6860,3.6880,3.6840,3.6880,154
2013-01-11,21:50:00,3.6880,3.6910,3.6875,3.6895,172
2013-01-11,21:55:00,3.6895,3.6900,3.6880,3.6890,182
2013-01-11,22:00:00,3.6890,3.6900,3.6820,3.6835,324
2013-01-11,22:05:00,3.6835,3.6840,3.6820,3.6830,153
2013-01-11,22:10:00,3.6830,3.6850,3.6830,3.6835,125
2013-01-11,22:15:00,3.6835,3.6880,3.6830,3.6875,266
2013-01-11,22:20:00,3.6875,3.6880,3.6820,3.6820,251
2013-01-11,22:25:00,3.6820,3.6835,3.6755,3.6770,446
2013-01-11,22:30:00,3.6770,3.6805,3.6750,3.6755,659
2013-01-11,22:35:00,3.6755,3.6790,3.6680,3.6690,1367
2013-01-11,22:40:00,3.6690,3.6720,3.6680,3.6710,1132
2013-01-11,22:45:00,3.6710,3.6720,3.6630,3.6680,1794
2013-01-11,22:50:00,3.6675,3.6675,3.6645,3.6655,590
2013-01-11,22:55:00,3.6650,3.6655,3.6615,3.6635,635
2013-01-11,23:00:00,3.6630,3.6665,3.6625,3.6655,468
2013-01-11,23:05:00,3.6650,3.6655,3.6635,3.6640,370
2013-01-11,23:10:00,3.6640,3.6680,3.6605,3.6650,648
2013-01-11,23:15:00,3.6645,3.6660,3.6640,3.6645,132
2013-01-11,23:20:00,3.6645,3.6650,3.6575,3.6580,1395
2013-01-11,23:25:00,3.6580,3.6610,3.6580,3.6605,311
2013-01-11,23:30:00,3.6605,3.6605,3.6565,3.6580,527
2013-01-11,23:35:00,3.6575,3.6605,3.6565,3.6580,328
2013-01-11,23:40:00,3.6585,3.6625,3.6580,3.6615,332
2013-01-11,23:45:00,3.6615,3.6650,3.6605,3.6650,283
2013-01-11,23:50:00,3.6650,3.6655,3.6635,3.6640,319
2013-01-11,23:55:00,3.6640,3.6645,3.6620,3.6625,203
2013-01-12,00:00:00,3.6625,3.6655,3.6615,3.6640,246
2013-01-12,00:05:00,3.6640,3.6650,3.6620,3.6640,185
2013-01-12,00:10:00,3.6635,3.6670,3.6635,3.6665,126
2013-01-12,00:15:00,3.6665,3.6670,3.6635,3.6640,186
2013-01-12,00:20:00,3.6640,3.6665,3.6635,3.6645,187
2013-01-12,00:25:00,3.6645,3.6645,3.6575,3.6580,382
2013-01-12,00:30:00,3.6580,3.6615,3.6575,3.6595,472
2013-01-12,00:35:00,3.6595,3.6630,3.6585,3.6595,226
2013-01-12,00:40:00,3.6590,3.6620,3.6585,3.6615,196
2013-01-12,00:45:00,3.6615,3.6615,3.6590,3.6605,160
2013-01-12,00:50:00,3.6600,3.6635,3.6580,3.6585,431
2013-01-12,00:55:00,3.6590,3.6595,3.6550,3.6570,415
2013-01-12,01:00:00,3.6570,3.6600,3.6570,3.6590,134
2013-01-12,01:05:00,3.6585,3.6590,3.6565,3.6565,155
2013-01-12,01:10:00,3.6565,3.6580,3.6560,3.6570,193
2013-01-12,01:15:00,3.6570,3.6590,3.6570,3.6590,122
2013-01-12,01:20:00,3.6585,3.6605,3.6585,3.6585,138
2013-01-12,01:25:00,3.6585,3.6595,3.6575,3.6580,111
2013-01-12,01:30:00,3.6580,3.6595,3.6580,3.6590,155
2013-01-12,01:35:00,3.6590,3.6590,3.6560,3.6565,140
2013-01-12,01:40:00,3.6565,3.6585,3.6560,3.6570,199
2013-01-12,01:45:00,3.6565,3.6570,3.6560,3.6565,156
2013-01-12,01:50:00,3.6565,3.6580,3.6565,3.6565,177
2013-01-12,01:55:00,3.6560,3.6580,3.6520,3.6545,1677
2013-01-12,02:00:00,3.6545,3.6580,3.6540,3.6580,497
2013-01-12,02:05:00,3.6575,3.6580,3.6565,3.6575,89
2013-01-12,02:10:00,3.6575,3.6590,3.6575,3.6580,140
2013-01-12,02:15:00,3.6585,3.6585,3.6575,3.6580,47
2013-01-12,02:20:00,3.6580,3.6585,3.6570,3.6575,68
2013-01-12,02:25:00,3.6575,3.6585,3.6565,3.6580,175
2013-01-12,02:30:00,3.6580,3.6605,3.6580,3.6595,154
2013-01-12,02:35:00,3.6595,3.6605,3.6595,3.6605,59
2013-01-12,02:40:00,3.6600,3.6605,3.6580,3.6580,119
2013-01-12,02:45:00,3.6580,3.6585,3.6570,3.6580,91
2013-01-12,02:50:00,3.6575,3.6585,3.6570,3.6570,53
2013-01-12,02:55:00,3.6570,3.6575,3.6560,3.6570,134
2013-01-12,03:00:00,3.6575,3.6585,3.6575,3.6575,49
2013-01-12,03:05:00,3.6575,3.6595,3.6570,3.6595,29
2013-01-12,03:10:00,3.6595,3.6605,3.6595,3.6600,27
2013-01-12,03:15:00,3.6600,3.6610,3.6595,3.6600,17
2013-01-12,03:20:00,3.6600,3.6600,3.6595,3.6595,41
2013-01-12,03:25:00,3.6595,3.6600,3.6590,3.6600,43
2013-01-12,03:30:00,3.6600,3.6610,3.6600,3.6605,22
2013-01-12,03:35:00,3.6605,3.6605,3.6595,3.6595,27
2013-01-12,03:40:00,3.6590,3.6595,3.6570,3.6580,43
2013-01-12,03:45:00,3.6580,3.6585,3.6580,3.6580,16
2013-01-12,03:50:00,3.6580,3.6590,3.6580,3.6590,14
2013-01-12,03:55:00,3.6580,3.6585,3.6565,3.6585,59
2013-01-12,04:00:00,3.6575,3.6590,3.6575,3.6575,33
2013-01-12,04:05:00,3.6570,3.6575,3.6565,3.6570,65
2013-01-12,04:10:00,3.6565,3.6575,3.6565,3.6575,11
2013-01-12,04:15:00,3.6575,3.6595,3.6570,3.6590,35
2013-01-12,04:20:00,3.6595,3.6610,3.6595,3.6610,24
2013-01-12,04:25:00,3.6605,3.6605,3.6590,3.6600,26
2013-01-12,04:30:00,3.6595,3.6600,3.6540,3.6590,30
2013-01-12,04:35:00,3.6585,3.6590,3.6580,3.6580,15
2013-01-12,04:40:00,3.6580,3.6600,3.6580,3.6600,36
2013-01-12,04:45:00,3.6600,3.6610,3.6595,3.6595,30
2013-01-12,04:50:00,3.6595,3.6600,3.6575,3.6590,75
2013-01-12,04:55:00,3.6580,3.6590,3.6575,3.6590,37
2013-01-12,05:00:00,3.6590,3.6605,3.6585,3.6590,41
2013-01-12,05:05:00,3.6595,3.6595,3.6595,3.6595,1
2013-01-12,05:10:00,3.6590,3.6600,3.6580,3.6585,9
2013-01-12,05:20:00,3.6585,3.6600,3.6585,3.6585,6
2013-01-12,05:25:00,3.6595,3.6595,3.6590,3.6590,3
2013-01-12,05:30:00,3.6590,3.6590,3.6590,3.6590,6
2013-01-12,05:35:00,3.6590,3.6595,3.6585,3.6585,16
2013-01-12,05:40:00,3.6585,3.6600,3.6585,3.6600,12
2013-01-12,05:45:00,3.6600,3.6605,3.6590,3.6590,33
2013-01-12,05:50:00,3.6590,3.6590,3.6575,3.6585,40
2013-01-12,05:55:00,3.6585,3.6585,3.6580,3.6580,4
2013-01-12,06:00:00,3.6595,3.6600,3.6580,3.6600,11
2013-01-12,06:05:00,3.6600,3.6605,3.6595,3.6605,19
2013-01-12,06:10:00,3.6610,3.6625,3.6605,3.6620,33
2013-01-14,07:00:00,3.6595,3.6690,3.6595,3.6650,313
2013-01-14,07:05:00,3.6640,3.6640,3.6620,3.6630,7
2013-01-14,07:10:00,3.6625,3.6625,3.6610,3.6615,26
2013-01-14,07:15:00,3.6620,3.6630,3.6605,3.6605,55
2013-01-14,07:20:00,3.6615,3.6615,3.6610,3.6615,5
2013-01-14,07:25:00,3.6610,3.6610,3.6595,3.6605,24
2013-01-14,07:30:00,3.6610,3.6610,3.6610,3.6610,4
2013-01-14,07:35:00,3.6615,3.6640,3.6615,3.6635,24
2013-01-14,07:40:00,3.6630,3.6660,3.6630,3.6655,56
2013-01-14,07:45:00,3.6655,3.6655,3.6645,3.6645,2
2013-01-14,07:50:00,3.6635,3.6635,3.6625,3.6625,5
2013-01-14,07:55:00,3.6620,3.6635,3.6620,3.6635,4
2013-01-14,08:00:00,3.6620,3.6620,3.6610,3.6620,5
2013-01-14,08:05:00,3.6625,3.6630,3.6615,3.6625,15
2013-01-14,08:10:00,3.6625,3.6650,3.6625,3.6640,13
2013-01-14,08:15:00,3.6645,3.6645,3.6630,3.6630,24
2013-01-14,08:20:00,3.6650,3.6655,3.6650,3.6650,13
2013-01-14,08:25:00,3.6645,3.6665,3.6645,3.6655,60
2013-01-14,08:30:00,3.6660,3.6665,3.6650,3.6655,34
2013-01-14,08:35:00,3.6660,3.6660,3.6630,3.6630,46
2013-01-14,08:40:00,3.6630,3.6635,3.6630,3.6635,11
2013-01-14,08:45:00,3.6645,3.6645,3.6640,3.6640,22
2013-01-14,08:50:00,3.6640,3.6655,3.6640,3.6650,45
2013-01-14,08:55:00,3.6660,3.6695,3.6645,3.6690,85
2013-01-14,09:00:00,3.6690,3.6740,3.6675,3.6725,498
2013-01-14,09:05:00,3.6715,3.6745,3.6715,3.6740,229
2013-01-14,09:10:00,3.6740,3.6755,3.6735,3.6745,189
2013-01-14,09:15:00,3.6740,3.6745,3.6720,3.6720,210
2013-01-14,09:20:00,3.6725,3.6725,3.6710,3.6725,60
2013-01-14,09:25:00,3.6725,3.6735,3.6710,3.6710,166
2013-01-14,09:30:00,3.6715,3.6715,3.6690,3.6700,231
2013-01-14,09:35:00,3.6705,3.6720,3.6700,3.6715,92
2013-01-14,09:40:00,3.6715,3.6720,3.6705,3.6710,73
2013-01-14,09:45:00,3.6715,3.6730,3.6715,3.6730,74
2013-01-14,09:50:00,3.6730,3.6735,3.6725,3.6730,25
2013-01-14,09:55:00,3.6725,3.6735,3.6715,3.6715,45
2013-01-14,10:00:00,3.6720,3.6720,3.6700,3.6715,99
2013-01-14,10:05:00,3.6715,3.6735,3.6710,3.6715,64
2013-01-14,10:10:00,3.6710,3.6735,3.6710,3.6725,62
2013-01-14,10:15:00,3.6730,3.6750,3.6725,3.6750,100
2013-01-14,10:20:00,3.6750,3.6760,3.6750,3.6755,97
2013-01-14,10:25:00,3.6755,3.6785,3.6755,3.6780,154
2013-01-14,10:30:00,3.6780,3.6790,3.6750,3.6750,188
2013-01-14,10:35:00,3.6745,3.6750,3.6740,3.6750,60
2013-01-14,10:40:00,3.6750,3.6755,3.6745,3.6755,25
2013-01-14,10:45:00,3.6755,3.6765,3.6720,3.6735,87
2013-01-14,10:50:00,3.6735,3.6760,3.6735,3.6760,77
2013-01-14,10:55:00,3.6760,3.6765,3.6750,3.6755,70
2013-01-14,11:00:00,3.6760,3.6785,3.6755,3.6785,112
2013-01-14,11:05:00,3.6780,3.6790,3.6770,3.6785,36
2013-01-14,11:10:00,3.6785,3.6790,3.6760,3.6770,102
2013-01-14,11:15:00,3.6775,3.6790,3.6755,3.6780,102
2013-01-14,11:20:00,3.6785,3.6795,3.6780,3.6795,99
2013-01-14,11:25:00,3.6800,3.6820,3.6800,3.6805,253
2013-01-14,11:30:00,3.6810,3.6810,3.6790,3.6795,28
2013-01-14,11:35:00,3.6790,3.6800,3.6790,3.6800,11
2013-01-14,11:40:00,3.6800,3.6825,3.6800,3.6815,75
2013-01-14,11:45:00,3.6810,3.6830,3.6810,3.6830,67
2013-01-14,11:50:00,3.6830,3.6845,3.6830,3.6830,56
2013-01-14,11:55:00,3.6825,3.6845,3.6820,3.6830,25
2013-01-14,12:00:00,3.6825,3.6825,3.6805,3.6810,19
2013-01-14,12:05:00,3.6805,3.6820,3.6805,3.6805,11
2013-01-14,12:10:00,3.6805,3.6810,3.6805,3.6810,8
2013-01-14,12:15:00,3.6805,3.6810,3.6800,3.6800,8
2013-01-14,12:20:00,3.6800,3.6805,3.6800,3.6800,21
2013-01-14,12:25:00,3.6800,3.6800,3.6790,3.6790,26
2013-01-14,12:30:00,3.6790,3.6795,3.6785,3.6785,49
2013-01-14,12:35:00,3.6785,3.6790,3.6780,3.6790,29
2013-01-14,12:40:00,3.6790,3.6790,3.6785,3.6790,12
2013-01-14,12:45:00,3.6780,3.6785,3.6780,3.6780,34
2013-01-14,12:50:00,3.6785,3.6785,3.6780,3.6780,8
2013-01-14,12:55:00,3.6785,3.6785,3.6780,3.6780,10
2013-01-14,13:00:00,3.6790,3.6805,3.6785,3.6785,72
2013-01-14,13:05:00,3.6780,3.6780,3.6765,3.6770,60
2013-01-14,13:10:00,3.6770,3.6785,3.6770,3.6785,27
2013-01-14,13:15:00,3.6785,3.6805,3.6785,3.6805,122
2013-01-14,13:20:00,3.6805,3.6810,3.6795,3.6800,40
2013-01-14,13:25:00,3.6810,3.6820,3.6805,3.6815,34
2013-01-14,13:30:00,3.6815,3.6830,3.6800,3.6810,148
2013-01-14,13:35:00,3.6810,3.6830,3.6810,3.6815,40
2013-01-14,13:40:00,3.6820,3.6830,3.6820,3.6830,83
2013-01-14,13:45:00,3.6830,3.6890,3.6830,3.6870,384
2013-01-14,13:50:00,3.6870,3.6880,3.6850,3.6855,105
2013-01-14,13:55:00,3.6850,3.6860,3.6845,3.6845,65
2013-01-14,14:00:00,3.6845,3.6855,3.6825,3.6840,221
2013-01-14,14:05:00,3.6840,3.6840,3.6825,3.6835,62
2013-01-14,14:10:00,3.6830,3.6840,3.6825,3.6840,102
2013-01-14,14:15:00,3.6830,3.6840,3.6820,3.6840,71
2013-01-14,14:20:00,3.6835,3.6835,3.6830,3.6830,54
2013-01-14,14:25:00,3.6830,3.6830,3.6825,3.6825,40
2013-01-14,14:30:00,3.6825,3.6830,3.6815,3.6820,36
2013-01-14,14:35:00,3.6815,3.6820,3.6800,3.6815,64
2013-01-14,14:40:00,3.6810,3.6810,3.6785,3.6785,48
2013-01-14,14:45:00,3.6790,3.6805,3.6785,3.6795,81
2013-01-14,14:50:00,3.6795,3.6805,3.6785,3.6790,69
2013-01-14,14:55:00,3.6800,3.6805,3.6795,3.6795,57
2013-01-14,15:00:00,3.6805,3.6810,3.6780,3.6795,101
2013-01-14,15:05:00,3.6795,3.6805,3.6785,3.6805,18
2013-01-14,15:10:00,3.6810,3.6835,3.6805,3.6835,58
2013-01-14,15:15:00,3.6840,3.6850,3.6835,3.6850,160
2013-01-14,15:20:00,3.6850,3.6870,3.6845,3.6870,83
2013-01-14,15:25:00,3.6865,3.6870,3.6845,3.6865,116
2013-01-14,15:30:00,3.6860,3.6865,3.6840,3.6845,78
2013-01-14,15:35:00,3.6845,3.6850,3.6840,3.6845,25
2013-01-14,15:40:00,3.6835,3.6855,3.6830,3.6830,32
2013-01-14,15:45:00,3.6835,3.6835,3.6815,3.6830,94
2013-01-14,15:50:00,3.6825,3.6860,3.6825,3.6860,99
2013-01-14,15:55:00,3.6860,3.6860,3.6845,3.6850,89
2013-01-14,16:00:00,3.6845,3.6855,3.6825,3.6840,168
2013-01-14,16:05:00,3.6835,3.6845,3.6805,3.6805,135
2013-01-14,16:10:00,3.6805,3.6810,3.6795,3.6795,111
2013-01-14,16:15:00,3.6795,3.6805,3.6785,3.6805,106
2013-01-14,16:20:00,3.6800,3.6815,3.6790,3.6790,86
2013-01-14,16:25:00,3.6790,3.6790,3.6745,3.6750,287
2013-01-14,16:30:00,3.6750,3.6760,3.6745,3.6750,87
2013-01-14,16:35:00,3.6750,3.6755,3.6730,3.6740,335
2013-01-14,16:40:00,3.6735,3.6750,3.6735,3.6740,113
2013-01-14,16:45:00,3.6740,3.6795,3.6740,3.6795,140
2013-01-14,16:50:00,3.6790,3.6820,3.6780,3.6820,377
2013-01-14,16:55:00,3.6820,3.6820,3.6780,3.6800,139
2013-01-14,17:00:00,3.6800,3.6825,3.6800,3.6820,99
2013-01-14,17:05:00,3.6820,3.6825,3.6795,3.6795,72
2013-01-14,17:10:00,3.6790,3.6800,3.6780,3.6795,66
2013-01-14,17:15:00,3.6795,3.6820,3.6795,3.6810,78
2013-01-14,17:20:00,3.6810,3.6830,3.6810,3.6830,43
2013-01-14,17:25:00,3.6830,3.6845,3.6830,3.6840,182
2013-01-14,17:30:00,3.6835,3.6845,3.6835,3.6840,77
2013-01-14,17:35:00,3.6845,3.6850,3.6840,3.6845,70
2013-01-14,17:40:00,3.6845,3.6855,3.6820,3.6820,82
2013-01-14,17:45:00,3.6820,3.6860,3.6820,3.6855,116
2013-01-14,17:50:00,3.6860,3.6860,3.6845,3.6845,73
2013-01-14,17:55:00,3.6850,3.6860,3.6845,3.6845,95
2013-01-14,18:00:00,3.6840,3.6860,3.6835,3.6860,104
2013-01-14,18:05:00,3.6860,3.6860,3.6845,3.6850,39
2013-01-14,18:10:00,3.6850,3.6850,3.6830,3.6830,40
2013-01-14,18:15:00,3.6825,3.6825,3.6800,3.6805,63
2013-01-14,18:20:00,3.6805,3.6810,3.6785,3.6785,108
2013-01-14,18:25:00,3.6780,3.6785,3.6775,3.6780,63
2013-01-14,18:30:00,3.6785,3.6805,3.6785,3.6800,48
2013-01-14,18:35:00,3.6800,3.6805,3.6800,3.6805,19
2013-01-14,18:40:00,3.6805,3.6805,3.6790,3.6790,26
2013-01-14,18:45:00,3.6800,3.6805,3.6795,3.6800,14
2013-01-14,18:50:00,3.6795,3.6795,3.6785,3.6785,80
2013-01-14,18:55:00,3.6790,3.6790,3.6770,3.6775,57
2013-01-14,19:00:00,3.6775,3.6780,3.6770,3.6775,51
2013-01-14,19:05:00,3.6780,3.6795,3.6765,3.6765,81
2013-01-14,19:10:00,3.6770,3.6770,3.6735,3.6745,371
2013-01-14,19:15:00,3.6745,3.6760,3.6735,3.6735,122
2013-01-14,19:20:00,3.6735,3.6750,3.6720,3.6745,122
2013-01-14,19:25:00,3.6750,3.6760,3.6740,3.6740,57
2013-01-14,19:30:00,3.6745,3.6760,3.6740,3.6760,30
2013-01-14,19:35:00,3.6760,3.6770,3.6755,3.6770,120
2013-01-14,19:40:00,3.6765,3.6770,3.6760,3.6760,29
2013-01-14,19:45:00,3.6770,3.6770,3.6760,3.6765,34
2013-01-14,19:50:00,3.6760,3.6765,3.6755,3.6765,33
2013-01-14,19:55:00,3.6770,3.6775,3.6760,3.6765,42
2013-01-14,20:00:00,3.6760,3.6760,3.6740,3.6740,86
2013-01-14,20:05:00,3.6735,3.6755,3.6735,3.6745,29
2013-01-14,20:10:00,3.6740,3.6740,3.6690,3.6700,296
2013-01-14,20:15:00,3.6700,3.6720,3.6695,3.6710,198
2013-01-14,20:20:00,3.6710,3.6715,3.6705,3.6710,96
2013-01-14,20:25:00,3.6710,3.6710,3.6695,3.6700,93
2013-01-14,20:30:00,3.6700,3.6725,3.6695,3.6725,149
2013-01-14,20:35:00,3.6725,3.6725,3.6675,3.6695,359
2013-01-14,20:40:00,3.6700,3.6700,3.6680,3.6700,122
2013-01-14,20:45:00,3.6700,3.6710,3.6685,3.6710,145
2013-01-14,20:50:00,3.6705,3.6720,3.6695,3.6715,104
2013-01-14,20:55:00,3.6720,3.6735,3.6690,3.6700,191
2013-01-14,21:00:00,3.6695,3.6740,3.6695,3.6725,211
2013-01-14,21:05:00,3.6725,3.6735,3.6715,3.6715,87
2013-01-14,21:10:00,3.6715,3.6740,3.6695,3.6695,346
2013-01-14,21:15:00,3.6695,3.6730,3.6690,3.6730,102
2013-01-14,21:20:00,3.6730,3.6735,3.6710,3.6715,72
2013-01-14,21:25:00,3.6720,3.6745,3.6720,3.6740,100
2013-01-14,21:30:00,3.6740,3.6775,3.6740,3.6755,116
2013-01-14,21:35:00,3.6755,3.6755,3.6735,3.6735,93
2013-01-14,21:40:00,3.6735,3.6745,3.6715,3.6725,161
2013-01-14,21:45:00,3.6720,3.6730,3.6715,3.6725,72
2013-01-14,21:50:00,3.6730,3.6740,3.6710,3.6725,79
2013-01-14,21:55:00,3.6730,3.6735,3.6725,3.6735,91
2013-01-14,22:00:00,3.6735,3.6745,3.6685,3.6695,268
2013-01-14,22:05:00,3.6695,3.6700,3.6670,3.6670,168
2013-01-14,22:10:00,3.6670,3.6700,3.6670,3.6695,153
2013-01-14,22:15:00,3.6690,3.6695,3.6675,3.6685,122
2013-01-14,22:20:00,3.6690,3.6690,3.6640,3.6640,491
2013-01-14,22:25:00,3.6640,3.6670,3.6640,3.6645,286
2013-01-14,22:30:00,3.6645,3.6670,3.6600,3.6620,538
2013-01-14,22:35:00,3.6620,3.6650,3.6615,3.6635,343
2013-01-14,22:40:00,3.6640,3.6640,3.6555,3.6580,1078
2013-01-14,22:45:00,3.6580,3.6590,3.6510,3.6545,1419
2013-01-14,22:50:00,3.6540,3.6540,3.6430,3.6435,2397
2013-01-14,22:55:00,3.6435,3.6500,3.6435,3.6495,853
2013-01-14,23:00:00,3.6490,3.6490,3.6440,3.6485,653
2013-01-14,23:05:00,3.6480,3.6495,3.6465,3.6470,432
2013-01-14,23:10:00,3.6465,3.6485,3.6430,3.6465,621
2013-01-14,23:15:00,3.6460,3.6490,3.6445,3.6450,530
2013-01-14,23:20:00,3.6450,3.6460,3.6425,3.6430,386
2013-01-14,23:25:00,3.6430,3.6440,3.6370,3.6415,1423
2013-01-14,23:30:00,3.6420,3.6445,3.6405,3.6435,450
2013-01-14,23:35:00,3.6435,3.6455,3.6435,3.6435,257
2013-01-14,23:40:00,3.6435,3.6470,3.6435,3.6465,406
2013-01-14,23:45:00,3.6465,3.6470,3.6445,3.6450,279
2013-01-14,23:50:00,3.6455,3.6480,3.6455,3.6480,230
2013-01-14,23:55:00,3.6475,3.6490,3.6470,3.6475,197
2013-01-15,00:00:00,3.6475,3.6520,3.6475,3.6495,330
2013-01-15,00:05:00,3.6500,3.6500,3.6440,3.6470,570
2013-01-15,00:10:00,3.6470,3.6475,3.6460,3.6470,150
2013-01-15,00:15:00,3.6465,3.6465,3.6450,3.6455,170
2013-01-15,00:20:00,3.6455,3.6460,3.6410,3.6425,571
2013-01-15,00:25:00,3.6420,3.6425,3.6360,3.6420,885
2013-01-15,00:30:00,3.6425,3.6425,3.6380,3.6400,228
2013-01-15,00:35:00,3.6400,3.6400,3.6340,3.6340,542
2013-01-15,00:40:00,3.6340,3.6375,3.6335,3.6370,331
2013-01-15,00:45:00,3.6360,3.6400,3.6355,3.6385,155
2013-01-15,00:50:00,3.6390,3.6390,3.6335,3.6370,604
2013-01-15,00:55:00,3.6370,3.6385,3.6350,3.6355,441
2013-01-15,01:00:00,3.6360,3.6385,3.6355,3.6375,142
2013-01-15,01:05:00,3.6375,3.6390,3.6375,3.6380,108
2013-01-15,01:10:00,3.6385,3.6390,3.6365,3.6380,155
2013-01-15,01:15:00,3.6380,3.6395,3.6375,3.6385,236
2013-01-15,01:20:00,3.6390,3.6395,3.6375,3.6385,181
2013-01-15,01:25:00,3.6385,3.6385,3.6365,3.6370,183
2013-01-15,01:30:00,3.6365,3.6405,3.6365,3.6395,205
2013-01-15,01:35:00,3.6400,3.6410,3.6370,3.6380,179
2013-01-15,01:40:00,3.6385,3.6390,3.6365,3.6385,110
2013-01-15,01:45:00,3.6385,3.6410,3.6380,3.6380,653
2013-01-15,01:50:00,3.6385,3.6385,3.6370,3.6370,87
2013-01-15,01:55:00,3.6370,3.6385,3.6330,3.6355,1729
2013-01-15,02:00:00,3.6355,3.6360,3.6330,3.6355,265
2013-01-15,02:05:00,3.6350,3.6370,3.6345,3.6365,256
2013-01-15,02:10:00,3.6360,3.6365,3.6355,3.6360,80
2013-01-15,02:15:00,3.6360,3.6365,3.6355,3.6365,153
2013-01-15,02:20:00,3.6365,3.6380,3.6360,3.6380,109
2013-01-15,02:25:00,3.6385,3.6405,3.6375,3.6400,224
2013-01-15,02:30:00,3.6400,3.6450,3.6385,3.6420,466
2013-01-15,02:35:00,3.6415,3.6420,3.6380,3.6410,351
2013-01-15,02:40:00,3.6415,3.6430,3.6400,3.6405,189
2013-01-15,02:45:00,3.6405,3.6410,3.6390,3.6395,44
2013-01-15,02:50:00,3.6395,3.6400,3.6390,3.6400,35
2013-01-15,02:55:00,3.6395,3.6410,3.6395,3.6405,135
2013-01-15,03:00:00,3.6405,3.6415,3.6405,3.6415,34
2013-01-15,03:05:00,3.6415,3.6420,3.6405,3.6420,53
2013-01-15,03:10:00,3.6420,3.6425,3.6405,3.6405,65
2013-01-15,03:15:00,3.6410,3.6420,3.6405,3.6420,60
2013-01-15,03:20:00,3.6420,3.6425,3.6415,3.6415,16
2013-01-15,03:25:00,3.6415,3.6430,3.6415,3.6430,31
2013-01-15,03:30:00,3.6435,3.6445,3.6430,3.6445,65
2013-01-15,03:35:00,3.6440,3.6445,3.6425,3.6430,23
2013-01-15,03:40:00,3.6430,3.6435,3.6425,3.6425,32
2013-01-15,03:45:00,3.6425,3.6425,3.6420,3.6425,66
2013-01-15,03:50:00,3.6425,3.6440,3.6425,3.6440,42
2013-01-15,03:55:00,3.6440,3.6450,3.6435,3.6450,42
2013-01-15,04:00:00,3.6445,3.6450,3.6440,3.6440,20
2013-01-15,04:05:00,3.6440,3.6460,3.6440,3.6460,34
2013-01-15,04:10:00,3.6455,3.6455,3.6455,3.6455,3
2013-01-15,04:15:00,3.6450,3.6455,3.6450,3.6450,8
2013-01-15,04:20:00,3.6455,3.6460,3.6455,3.6460,8
2013-01-15,04:25:00,3.6455,3.6465,3.6450,3.6460,134
2013-01-15,04:30:00,3.6455,3.6475,3.6455,3.6460,72
2013-01-15,04:35:00,3.6460,3.6460,3.6450,3.6455,20
2013-01-15,04:40:00,3.6460,3.6460,3.6460,3.6460,7
2013-01-15,04:45:00,3.6460,3.6465,3.6455,3.6465,38
2013-01-15,04:50:00,3.6465,3.6465,3.6430,3.6430,69
2013-01-15,04:55:00,3.6435,3.6440,3.6430,3.6435,27
2013-01-15,05:00:00,3.6435,3.6450,3.6415,3.6415,54
2013-01-15,05:05:00,3.6420,3.6425,3.6410,3.6420,33
2013-01-15,05:10:00,3.6420,3.6420,3.6410,3.6410,17
2013-01-15,05:15:00,3.6410,3.6420,3.6405,3.6420,5
2013-01-15,05:20:00,3.6425,3.6435,3.6415,3.6435,10
2013-01-15,05:25:00,3.6425,3.6430,3.6420,3.6430,19
2013-01-15,05:30:00,3.6435,3.6440,3.6420,3.6420,62
2013-01-15,05:35:00,3.6420,3.6425,3.6415,3.6425,12
2013-01-15,05:40:00,3.6420,3.6425,3.6415,3.6415,9
2013-01-15,05:45:00,3.6415,3.6420,3.6415,3.6415,6
2013-01-15,05:50:00,3.6420,3.6435,3.6410,3.6430,37
2013-01-15,05:55:00,3.6430,3.6440,3.6420,3.6440,10
2013-01-15,06:00:00,3.6440,3.6445,3.6435,3.6445,10
2013-01-15,06:05:00,3.6445,3.6455,3.6440,3.6450,17
2013-01-15,06:10:00,3.6455,3.6465,3.6450,3.6465,11
2013-01-15,07:00:00,3.6445,3.6445,3.6420,3.6440,110
2013-01-15,07:05:00,3.6440,3.6445,3.6430,3.6430,23
2013-01-15,07:10:00,3.6430,3.6430,3.6425,3.6430,11
2013-01-15,07:15:00,3.6430,3.6440,3.6430,3.6435,50
2013-01-15,07:20:00,3.6440,3.6445,3.6435,3.6440,37
2013-01-15,07:25:00,3.6440,3.6450,3.6440,3.6450,20
2013-01-15,07:30:00,3.6450,3.6450,3.6445,3.6445,8
2013-01-15,07:35:00,3.6445,3.6460,3.6445,3.6450,25
2013-01-15,07:40:00,3.6450,3.6450,3.6450,3.6450,1
2013-01-15,07:45:00,3.6455,3.6455,3.6450,3.6450,7
2013-01-15,07:50:00,3.6455,3.6455,3.6445,3.6445,24
2013-01-15,07:55:00,3.6440,3.6445,3.6430,3.6440,11
2013-01-15,08:00:00,3.6445,3.6450,3.6445,3.6450,15
2013-01-15,08:05:00,3.6440,3.6450,3.6425,3.6435,10
2013-01-15,08:10:00,3.6430,3.6445,3.6430,3.6445,15
2013-01-15,08:15:00,3.6440,3.6440,3.6430,3.6440,10
2013-01-15,08:20:00,3.6440,3.6460,3.6435,3.6445,26
2013-01-15,08:25:00,3.6460,3.6475,3.6460,3.6475,29
2013-01-15,08:30:00,3.6475,3.6485,3.6465,3.6470,101
2013-01-15,08:35:00,3.6470,3.6470,3.6465,3.6465,23
2013-01-15,08:40:00,3.6470,3.6475,3.6460,3.6465,20
2013-01-15,08:45:00,3.6465,3.6475,3.6465,3.6475,32
2013-01-15,08:50:00,3.6470,3.6480,3.6470,3.6480,28
2013-01-15,08:55:00,3.6480,3.6500,3.6475,3.6485,146
2013-01-15,09:00:00,3.6490,3.6500,3.6450,3.6475,984
2013-01-15,09:05:00,3.6480,3.6510,3.6470,3.6490,597
2013-01-15,09:10:00,3.6495,3.6495,3.6445,3.6445,264
2013-01-15,09:15:00,3.6445,3.6450,3.6420,3.6440,187
2013-01-15,09:20:00,3.6435,3.6465,3.6435,3.6455,155
2013-01-15,09:25:00,3.6455,3.6475,3.6455,3.6470,79
2013-01-15,09:30:00,3.6470,3.6485,3.6460,3.6470,148
2013-01-15,09:35:00,3.6480,3.6490,3.6480,3.6490,52
2013-01-15,09:40:00,3.6490,3.6500,3.6485,3.6500,142
2013-01-15,09:45:00,3.6500,3.6505,3.6490,3.6500,57
2013-01-15,09:50:00,3.6500,3.6505,3.6490,3.6495,86
2013-01-15,09:55:00,3.6495,3.6500,3.6475,3.6475,114
2013-01-15,10:00:00,3.6470,3.6475,3.6450,3.6455,147
2013-01-15,10:05:00,3.6450,3.6470,3.6450,3.6470,107
2013-01-15,10:10:00,3.6470,3.6475,3.6465,3.6470,119
2013-01-15,10:15:00,3.6470,3.6470,3.6465,3.6470,13
2013-01-15,10:20:00,3.6470,3.6480,3.6465,3.6475,12
2013-01-15,10:25:00,3.6470,3.6480,3.6470,3.6475,68
2013-01-15,10:30:00,3.6475,3.6485,3.6475,3.6480,61
2013-01-15,10:35:00,3.6480,3.6505,3.6480,3.6500,304
2013-01-15,10:40:00,3.6495,3.6500,3.6470,3.6490,220
2013-01-15,10:45:00,3.6490,3.6500,3.6485,3.6500,62
2013-01-15,10:50:00,3.6500,3.6500,3.6475,3.6480,53
2013-01-15,10:55:00,3.6475,3.6480,3.6460,3.6480,60
2013-01-15,11:00:00,3.6475,3.6490,3.6470,3.6485,60
2013-01-15,11:05:00,3.6490,3.6500,3.6475,3.6480,57
2013-01-15,11:10:00,3.6480,3.6480,3.6475,3.6475,36
2013-01-15,11:15:00,3.6470,3.6470,3.6455,3.6460,58
2013-01-15,11:20:00,3.6455,3.6460,3.6445,3.6460,80
2013-01-15,11:25:00,3.6455,3.6465,3.6455,3.6455,36
2013-01-15,11:30:00,3.6455,3.6455,3.6440,3.6440,41
2013-01-15,11:35:00,3.6440,3.6445,3.6430,3.6430,95
2013-01-15,11:40:00,3.6425,3.6435,3.6425,3.6435,30
2013-01-15,11:45:00,3.6430,3.6430,3.6425,3.6430,18
2013-01-15,11:50:00,3.6425,3.6430,3.6420,3.6425,34
2013-01-15,11:55:00,3.6420,3.6435,3.6420,3.6425,30
2013-01-15,12:00:00,3.6425,3.6435,3.6385,3.6395,201
2013-01-15,12:05:00,3.6390,3.6395,3.6385,3.6395,20
2013-01-15,12:10:00,3.6395,3.6395,3.6370,3.6375,45
2013-01-15,12:15:00,3.6370,3.6390,3.6370,3.6375,72
2013-01-15,12:20:00,3.6375,3.6380,3.6365,3.6375,73
2013-01-15,12:25:00,3.6380,3.6390,3.6380,3.6390,24
2013-01-15,12:30:00,3.6385,3.6400,3.6380,3.6380,60
2013-01-15,12:35:00,3.6375,3.6385,3.6370,3.6380,50
2013-01-15,12:40:00,3.6380,3.6380,3.6370,3.6380,28
2013-01-15,12:45:00,3.6370,3.6385,3.6370,3.6380,20
2013-01-15,12:50:00,3.6385,3.6385,3.6365,3.6365,38
2013-01-15,12:55:00,3.6365,3.6375,3.6365,3.6365,34
2013-01-15,13:00:00,3.6370,3.6375,3.6365,3.6375,17
2013-01-15,13:05:00,3.6370,3.6385,3.6370,3.6380,26
2013-01-15,13:10:00,3.6380,3.6385,3.6380,3.6380,33
2013-01-15,13:15:00,3.6385,3.6400,3.6385,3.6395,61
2013-01-15,13:20:00,3.6390,3.6425,3.6390,3.6425,136
2013-01-15,13:25:00,3.6425,3.6430,3.6400,3.6405,67
2013-01-15,13:30:00,3.6410,3.6425,3.6355,3.6355,290
2013-01-15,13:35:00,3.6355,3.6355,3.6310,3.6340,348
2013-01-15,13:40:00,3.6340,3.6355,3.6315,3.6335,117
2013-01-15,13:45:00,3.6330,3.6345,3.6320,3.6345,47
2013-01-15,13:50:00,3.6340,3.6345,3.6325,3.6325,61
2013-01-15,13:55:00,3.6320,3.6320,3.6300,3.6300,254
2013-01-15,14:00:00,3.6300,3.6305,3.6280,3.6305,480
2013-01-15,14:05:00,3.6305,3.6305,3.6290,3.6295,196
2013-01-15,14:10:00,3.6295,3.6315,3.6290,3.6310,81
2013-01-15,14:15:00,3.6310,3.6310,3.6285,3.6305,246
2013-01-15,14:20:00,3.6305,3.6315,3.6300,3.6305,87
2013-01-15,14:25:00,3.6305,3.6305,3.6285,3.6285,100
2013-01-15,14:30:00,3.6285,3.6315,3.6285,3.6310,126
2013-01-15,14:35:00,3.6310,3.6335,3.6310,3.6315,63
2013-01-15,14:40:00,3.6310,3.6315,3.6265,3.6265,381
2013-01-15,14:45:00,3.6270,3.6280,3.6235,3.6245,347
2013-01-15,14:50:00,3.6245,3.6255,3.6235,3.6235,211
2013-01-15,14:55:00,3.6240,3.6245,3.6225,3.6225,251
2013-01-15,15:00:00,3.6230,3.6255,3.6225,3.6255,216
2013-01-15,15:05:00,3.6255,3.6260,3.6235,3.6235,159
2013-01-15,15:10:00,3.6235,3.6260,3.6235,3.6260,48
2013-01-15,15:15:00,3.6250,3.6275,3.6250,3.6270,108
2013-01-15,15:20:00,3.6270,3.6280,3.6265,3.6275,53
2013-01-15,15:25:00,3.6275,3.6280,3.6270,3.6280,75
2013-01-15,15:30:00,3.6280,3.6290,3.6275,3.6290,93
2013-01-15,15:35:00,3.6290,3.6295,3.6275,3.6275,95
2013-01-15,15:40:00,3.6270,3.6280,3.6240,3.6245,198
2013-01-15,15:45:00,3.6245,3.6245,3.6225,3.6235,107
2013-01-15,15:50:00,3.6230,3.6235,3.6225,3.6230,96
2013-01-15,15:55:00,3.6230,3.6250,3.6230,3.6240,75
2013-01-15,16:00:00,3.6240,3.6265,3.6240,3.6260,150
2013-01-15,16:05:00,3.6260,3.6295,3.6260,3.6295,164
2013-01-15,16:10:00,3.6295,3.6295,3.6275,3.6280,288
2013-01-15,16:15:00,3.6280,3.6290,3.6270,3.6280,126
2013-01-15,16:20:00,3.6270,3.6285,3.6260,3.6285,71
2013-01-15,16:25:00,3.6290,3.6315,3.6285,3.6285,293
2013-01-15,16:30:00,3.6280,3.6295,3.6250,3.6280,189
2013-01-15,16:35:00,3.6275,3.6295,3.6275,3.6280,91
2013-01-15,16:40:00,3.6280,3.6300,3.6280,3.6285,138
2013-01-15,16:45:00,3.6290,3.6295,3.6285,3.6290,114
2013-01-15,16:50:00,3.6290,3.6290,3.6285,3.6290,22
2013-01-15,16:55:00,3.6290,3.6330,3.6280,3.6325,98
2013-01-15,17:00:00,3.6325,3.6330,3.6300,3.6310,190
2013-01-15,17:05:00,3.6305,3.6310,3.6290,3.6295,123
2013-01-15,17:10:00,3.6295,3.6310,3.6295,3.6310,55
2013-01-15,17:15:00,3.6305,3.6320,3.6290,3.6300,104
2013-01-15,17:20:00,3.6300,3.6310,3.6295,3.6295,67
2013-01-15,17:25:00,3.6295,3.6295,3.6250,3.6265,110
2013-01-15,17:30:00,3.6270,3.6275,3.6265,3.6265,72
2013-01-15,17:35:00,3.6260,3.6270,3.6245,3.6245,142
2013-01-15,17:40:00,3.6250,3.6260,3.6250,3.6260,58
2013-01-15,17:45:00,3.6260,3.6265,3.6245,3.6250,52
2013-01-15,17:50:00,3.6250,3.6265,3.6235,3.6260,65
2013-01-15,17:55:00,3.6265,3.6280,3.6265,3.6275,104
2013-01-15,18:00:00,3.6270,3.6275,3.6265,3.6265,66
2013-01-15,18:05:00,3.6265,3.6265,3.6240,3.6240,96
2013-01-15,18:10:00,3.6245,3.6245,3.6210,3.6215,220
2013-01-15,18:15:00,3.6220,3.6220,3.6185,3.6205,532
2013-01-15,18:20:00,3.6200,3.6210,3.6195,3.6210,64
2013-01-15,18:25:00,3.6215,3.6235,3.6195,3.6195,221
2013-01-15,18:30:00,3.6200,3.6205,3.6190,3.6200,126
2013-01-15,18:35:00,3.6200,3.6210,3.6195,3.6200,111
2013-01-15,18:40:00,3.6205,3.6210,3.6185,3.6185,97
2013-01-15,18:45:00,3.6185,3.6190,3.6170,3.6170,254
2013-01-15,18:50:00,3.6175,3.6190,3.6175,3.6180,61
2013-01-15,18:55:00,3.6185,3.6190,3.6165,3.6180,239
2013-01-15,19:00:00,3.6180,3.6195,3.6170,3.6190,100
2013-01-15,19:05:00,3.6185,3.6185,3.6160,3.6175,237
2013-01-15,19:10:00,3.6175,3.6175,3.6160,3.6170,62
2013-01-15,19:15:00,3.6170,3.6190,3.6170,3.6180,159
2013-01-15,19:20:00,3.6175,3.6200,3.6175,3.6200,65
2013-01-15,19:25:00,3.6195,3.6215,3.6190,3.6210,160
2013-01-15,19:30:00,3.6210,3.6240,3.6210,3.6235,249
2013-01-15,19:35:00,3.6240,3.6240,3.6210,3.6210,78
2013-01-15,19:40:00,3.6210,3.6220,3.6205,3.6220,41
2013-01-15,19:45:00,3.6220,3.6225,3.6205,3.6210,68
2013-01-15,19:50:00,3.6205,3.6205,3.6190,3.6200,192
2013-01-15,19:55:00,3.6205,3.6225,3.6200,3.6220,99
2013-01-15,20:00:00,3.6220,3.6220,3.6180,3.6180,173
2013-01-15,20:05:00,3.6185,3.6200,3.6170,3.6200,141
2013-01-15,20:10:00,3.6200,3.6215,3.6190,3.6200,194
2013-01-15,20:15:00,3.6200,3.6205,3.6190,3.6190,53
2013-01-15,20:20:00,3.6195,3.6205,3.6195,3.6195,52
2013-01-15,20:25:00,3.6195,3.6235,3.6190,3.6225,182
2013-01-15,20:30:00,3.6220,3.6255,3.6215,3.6230,318
2013-01-15,20:35:00,3.6230,3.6230,3.6180,3.6185,280
2013-01-15,20:40:00,3.6190,3.6195,3.6150,3.6150,474
2013-01-15,20:45:00,3.6155,3.6160,3.6140,3.6155,228
2013-01-15,20:50:00,3.6155,3.6185,3.6150,3.6175,191
2013-01-15,20:55:00,3.6170,3.6170,3.6165,3.6170,91
2013-01-15,21:00:00,3.6175,3.6195,3.6170,3.6185,130
2013-01-15,21:05:00,3.6180,3.6225,3.6175,3.6175,358
2013-01-15,21:10:00,3.6175,3.6210,3.6170,3.6190,305
2013-01-15,21:15:00,3.6190,3.6195,3.6175,3.6185,182
2013-01-15,21:20:00,3.6195,3.6230,3.6185,3.6195,388
2013-01-15,21:25:00,3.6190,3.6220,3.6150,3.6175,465
2013-01-15,21:30:00,3.6170,3.6200,3.6150,3.6190,222
2013-01-15,21:35:00,3.6190,3.6200,3.6185,3.6190,144
2013-01-15,21:40:00,3.6195,3.6205,3.6185,3.6195,254
2013-01-15,21:45:00,3.6195,3.6195,3.6160,3.6165,308
2013-01-15,21:50:00,3.6160,3.6160,3.6120,3.6145,594
2013-01-15,21:55:00,3.6145,3.6170,3.6145,3.6170,108
2013-01-15,22:00:00,3.6170,3.6175,3.6160,3.6160,147
2013-01-15,22:05:00,3.6160,3.6160,3.6140,3.6145,157
2013-01-15,22:10:00,3.6145,3.6145,3.6105,3.6105,356
2013-01-15,22:15:00,3.6105,3.6135,3.6060,3.6065,1298
2013-01-15,22:20:00,3.6060,3.6115,3.6060,3.6115,395
2013-01-15,22:25:00,3.6110,3.6110,3.6090,3.6100,257
2013-01-15,22:30:00,3.6100,3.6110,3.6075,3.6090,399
2013-01-15,22:35:00,3.6095,3.6145,3.6090,3.6135,618
2013-01-15,22:40:00,3.6130,3.6145,3.6105,3.6110,263
2013-01-15,22:45:00,3.6105,3.6120,3.6090,3.6100,417
2013-01-15,22:50:00,3.6095,3.6130,3.6095,3.6120,277
2013-01-15,22:55:00,3.6120,3.6155,3.6120,3.6130,281
2013-01-15,23:00:00,3.6125,3.6175,3.6125,3.6170,418
2013-01-15,23:05:00,3.6170,3.6280,3.6165,3.6260,1433
2013-01-15,23:10:00,3.6260,3.6315,3.6245,3.6300,862
2013-01-15,23:15:00,3.6305,3.6340,3.6280,3.6300,698
2013-01-15,23:20:00,3.6305,3.6330,3.6285,3.6300,350
2013-01-15,23:25:00,3.6305,3.6360,3.6275,3.6295,867
2013-01-15,23:30:00,3.6295,3.6330,3.6275,3.6275,397
2013-01-15,23:35:00,3.6275,3.6275,3.6245,3.6265,359
2013-01-15,23:40:00,3.6270,3.6270,3.6220,3.6255,356
2013-01-15,23:45:00,3.6255,3.6295,3.6240,3.6255,308
2013-01-15,23:50:00,3.6255,3.6265,3.6195,3.6215,666
2013-01-15,23:55:00,3.6220,3.6245,3.6190,3.6240,471
2013-01-16,00:00:00,3.6240,3.6255,3.6210,3.6255,634
2013-01-16,00:05:00,3.6260,3.6260,3.6235,3.6260,488
2013-01-16,00:10:00,3.6265,3.6290,3.6255,3.6285,733
2013-01-16,00:15:00,3.6290,3.6305,3.6275,3.6305,491
2013-01-16,00:20:00,3.6300,3.6305,3.6275,3.6300,485
2013-01-16,00:25:00,3.6300,3.6305,3.6235,3.6245,268
2013-01-16,00:30:00,3.6245,3.6275,3.6245,3.6260,200
2013-01-16,00:35:00,3.6260,3.6355,3.6260,3.6345,991
2013-01-16,00:40:00,3.6345,3.6375,3.6315,3.6355,675
2013-01-16,00:45:00,3.6355,3.6415,3.6335,3.6390,923
2013-01-16,00:50:00,3.6395,3.6415,3.6355,3.6375,807
2013-01-16,00:55:00,3.6375,3.6395,3.6365,3.6380,406
2013-01-16,01:00:00,3.6380,3.6380,3.6360,3.6360,292
2013-01-16,01:05:00,3.6360,3.6370,3.6330,3.6330,266
2013-01-16,01:10:00,3.6330,3.6395,3.6330,3.6390,395
2013-01-16,01:15:00,3.6390,3.6420,3.6390,3.6415,425
2013-01-16,01:20:00,3.6415,3.6415,3.6390,3.6405,167
2013-01-16,01:25:00,3.6405,3.6410,3.6370,3.6395,338
2013-01-16,01:30:00,3.6390,3.6415,3.6380,3.6415,196
2013-01-16,01:35:00,3.6415,3.6420,3.6375,3.6380,175
2013-01-16,01:40:00,3.6380,3.6400,3.6380,3.6385,92
2013-01-16,01:45:00,3.6385,3.6395,3.6350,3.6360,266
2013-01-16,01:50:00,3.6360,3.6365,3.6355,3.6360,225
2013-01-16,01:55:00,3.6355,3.6385,3.6340,3.6370,947
2013-01-16,02:00:00,3.6375,3.6385,3.6365,3.6385,131
2013-01-16,02:05:00,3.6385,3.6385,3.6375,3.6375,128
2013-01-16,02:10:00,3.6375,3.6385,3.6370,3.6380,109
2013-01-16,02:15:00,3.6375,3.6390,3.6375,3.6380,131
2013-01-16,02:20:00,3.6380,3.6390,3.6375,3.6385,127
2013-01-16,02:25:00,3.6385,3.6390,3.6375,3.6385,141
2013-01-16,02:30:00,3.6385,3.6400,3.6380,3.6395,128
2013-01-16,02:35:00,3.6390,3.6395,3.6380,3.6390,144
2013-01-16,02:40:00,3.6395,3.6400,3.6385,3.6390,71
2013-01-16,02:45:00,3.6390,3.6400,3.6390,3.6395,38
2013-01-16,02:50:00,3.6390,3.6410,3.6335,3.6350,475
2013-01-16,02:55:00,3.6350,3.6350,3.6320,3.6330,306
2013-01-16,03:00:00,3.6335,3.6360,3.6335,3.6355,93
2013-01-16,03:05:00,3.6355,3.6355,3.6335,3.6345,47
2013-01-16,03:10:00,3.6345,3.6345,3.6320,3.6325,31
2013-01-16,03:15:00,3.6325,3.6345,3.6310,3.6330,156
2013-01-16,03:20:00,3.6330,3.6335,3.6305,3.6325,62
2013-01-16,03:25:00,3.6320,3.6330,3.6295,3.6295,107
2013-01-16,03:30:00,3.6305,3.6340,3.6300,3.6335,89
2013-01-16,03:35:00,3.6330,3.6330,3.6305,3.6315,23
2013-01-16,03:40:00,3.6320,3.6325,3.6310,3.6320,39
2013-01-16,03:45:00,3.6330,3.6335,3.6325,3.6330,39
2013-01-16,03:50:00,3.6330,3.6340,3.6330,3.6335,26
2013-01-16,03:55:00,3.6330,3.6345,3.6330,3.6345,10
2013-01-16,04:00:00,3.6350,3.6370,3.6350,3.6350,31
2013-01-16,04:05:00,3.6355,3.6355,3.6350,3.6350,29
2013-01-16,04:10:00,3.6350,3.6350,3.6350,3.6350,4
2013-01-16,04:15:00,3.6350,3.6370,3.6350,3.6370,41
2013-01-16,04:20:00,3.6375,3.6400,3.6375,3.6400,56
2013-01-16,04:25:00,3.6400,3.6400,3.6385,3.6385,33
2013-01-16,04:30:00,3.6385,3.6405,3.6375,3.6395,112
2013-01-16,04:35:00,3.6395,3.6400,3.6380,3.6380,22
2013-01-16,04:40:00,3.6380,3.6390,3.6380,3.6390,12
2013-01-16,04:45:00,3.6395,3.6395,3.6360,3.6360,36
2013-01-16,04:50:00,3.6360,3.6360,3.6350,3.6355,43
2013-01-16,04:55:00,3.6360,3.6380,3.6360,3.6380,41
2013-01-16,05:00:00,3.6380,3.6385,3.6380,3.6385,20
2013-01-16,05:05:00,3.6385,3.6385,3.6370,3.6375,121
2013-01-16,05:10:00,3.6365,3.6365,3.6350,3.6350,41
2013-01-16,05:15:00,3.6350,3.6350,3.6330,3.6330,34
2013-01-16,05:20:00,3.6330,3.6335,3.6330,3.6335,11
2013-01-16,05:25:00,3.6330,3.6330,3.6330,3.6330,2
2013-01-16,05:30:00,3.6335,3.6350,3.6335,3.6350,107
2013-01-16,05:35:00,3.6350,3.6350,3.6345,3.6345,5
2013-01-16,05:40:00,3.6340,3.6345,3.6340,3.6345,2
2013-01-16,05:45:00,3.6345,3.6345,3.6335,3.6345,6
2013-01-16,05:50:00,3.6345,3.6350,3.6345,3.6345,9
2013-01-16,05:55:00,3.6340,3.6350,3.6340,3.6350,17
2013-01-16,06:00:00,3.6350,3.6350,3.6345,3.6350,14
2013-01-16,06:05:00,3.6345,3.6345,3.6335,3.6340,9
2013-01-16,06:10:00,3.6345,3.6350,3.6335,3.6350,20
2013-01-16,07:00:00,3.6395,3.6395,3.6355,3.6365,62
2013-01-16,07:05:00,3.6365,3.6365,3.6345,3.6350,31
2013-01-16,07:10:00,3.6350,3.6365,3.6350,3.6355,14
2013-01-16,07:15:00,3.6355,3.6375,3.6355,3.6355,17
2013-01-16,07:20:00,3.6355,3.6355,3.6355,3.6355,2
2013-01-16,07:25:00,3.6355,3.6375,3.6340,3.6370,60
2013-01-16,07:30:00,3.6370,3.6380,3.6350,3.6365,31
2013-01-16,07:35:00,3.6360,3.6365,3.6360,3.6365,3
2013-01-16,07:40:00,3.6370,3.6375,3.6370,3.6375,19
2013-01-16,07:45:00,3.6365,3.6365,3.6355,3.6360,22
2013-01-16,07:50:00,3.6365,3.6375,3.6360,3.6365,33
2013-01-16,07:55:00,3.6375,3.6410,3.6370,3.6385,87
2013-01-16,08:00:00,3.6375,3.6385,3.6365,3.6380,64
2013-01-16,08:05:00,3.6380,3.6395,3.6375,3.6385,71
2013-01-16,08:10:00,3.6385,3.6385,3.6375,3.6375,51
2013-01-16,08:15:00,3.6380,3.6390,3.6375,3.6385,43
2013-01-16,08:20:00,3.6375,3.6385,3.6370,3.6385,25
2013-01-16,08:25:00,3.6385,3.6390,3.6360,3.6365,45
2013-01-16,08:30:00,3.6365,3.6370,3.6365,3.6370,21
2013-01-16,08:35:00,3.6370,3.6370,3.6360,3.6365,59
2013-01-16,08:40:00,3.6365,3.6370,3.6365,3.6365,21
2013-01-16,08:45:00,3.6360,3.6370,3.6360,3.6370,11
2013-01-16,08:50:00,3.6365,3.6370,3.6365,3.6370,30
2013-01-16,08:55:00,3.6370,3.6400,3.6370,3.6390,131
2013-01-16,09:00:00,3.6385,3.6395,3.6360,3.6380,255
2013-01-16,09:05:00,3.6375,3.6400,3.6345,3.6380,283
2013-01-16,09:10:00,3.6385,3.6385,3.6355,3.6365,124
2013-01-16,09:15:00,3.6365,3.6370,3.6315,3.6350,403
2013-01-16,09:20:00,3.6350,3.6365,3.6345,3.6355,108
2013-01-16,09:25:00,3.6355,3.6370,3.6345,3.6365,164
2013-01-16,09:30:00,3.6365,3.6370,3.6350,3.6360,81
2013-01-16,09:35:00,3.6360,3.6390,3.6355,3.6365,106
2013-01-16,09:40:00,3.6360,3.6425,3.6355,3.6410,250
2013-01-16,09:45:00,3.6410,3.6445,3.6400,3.6430,274
2013-01-16,09:50:00,3.6435,3.6445,3.6405,3.6415,136
2013-01-16,09:55:00,3.6405,3.6425,3.6405,3.6410,127
2013-01-16,10:00:00,3.6410,3.6425,3.6405,3.6420,67
2013-01-16,10:05:00,3.6425,3.6440,3.6425,3.6440,125
2013-01-16,10:10:00,3.6445,3.6445,3.6435,3.6445,33
2013-01-16,10:15:00,3.6445,3.6445,3.6440,3.6440,32
2013-01-16,10:20:00,3.6445,3.6450,3.6440,3.6445,24
2013-01-16,10:25:00,3.6445,3.6445,3.6420,3.6425,42
2013-01-16,10:30:00,3.6420,3.6430,3.6410,3.6410,82
2013-01-16,10:35:00,3.6415,3.6455,3.6415,3.6450,121
2013-01-16,10:40:00,3.6450,3.6450,3.6440,3.6440,26
2013-01-16,10:45:00,3.6435,3.6435,3.6410,3.6420,65
2013-01-16,10:50:00,3.6415,3.6435,3.6415,3.6430,24
2013-01-16,10:55:00,3.6435,3.6440,3.6420,3.6420,66
2013-01-16,11:00:00,3.6430,3.6440,3.6430,3.6435,65
2013-01-16,11:05:00,3.6430,3.6440,3.6430,3.6435,20
2013-01-16,11:10:00,3.6430,3.6435,3.6420,3.6420,30
2013-01-16,11:15:00,3.6420,3.6430,3.6400,3.6415,135
2013-01-16,11:20:00,3.6415,3.6425,3.6400,3.6400,21
2013-01-16,11:25:00,3.6405,3.6410,3.6400,3.6410,45
2013-01-16,11:30:00,3.6405,3.6405,3.6400,3.6400,13
2013-01-16,11:35:00,3.6400,3.6400,3.6400,3.6400,4
2013-01-16,11:40:00,3.6400,3.6400,3.6395,3.6400,12
2013-01-16,11:45:00,3.6405,3.6405,3.6395,3.6395,8
2013-01-16,11:50:00,3.6395,3.6395,3.6385,3.6385,21
2013-01-16,11:55:00,3.6385,3.6385,3.6380,3.6385,7
2013-01-16,12:00:00,3.6390,3.6390,3.6380,3.6380,11
2013-01-16,12:05:00,3.6385,3.6390,3.6385,3.6390,5
2013-01-16,12:10:00,3.6390,3.6390,3.6385,3.6385,2
2013-01-16,12:15:00,3.6380,3.6395,3.6380,3.6390,14
2013-01-16,12:20:00,3.6400,3.6410,3.6400,3.6405,10
2013-01-16,12:25:00,3.6410,3.6410,3.6385,3.6385,4
2013-01-16,12:30:00,3.6380,3.6385,3.6365,3.6370,64
2013-01-16,12:35:00,3.6365,3.6370,3.6360,3.6370,22
2013-01-16,12:40:00,3.6365,3.6370,3.6360,3.6365,18
2013-01-16,12:45:00,3.6365,3.6365,3.6360,3.6365,17
2013-01-16,12:50:00,3.6365,3.6370,3.6365,3.6370,7
2013-01-16,12:55:00,3.6365,3.6370,3.6365,3.6365,11
2013-01-16,13:00:00,3.6365,3.6370,3.6355,3.6355,24
2013-01-16,13:05:00,3.6360,3.6365,3.6355,3.6365,45
2013-01-16,13:10:00,3.6365,3.6370,3.6365,3.6370,4
2013-01-16,13:15:00,3.6365,3.6365,3.6360,3.6360,31
2013-01-16,13:20:00,3.6360,3.6365,3.6360,3.6365,74
2013-01-16,13:25:00,3.6365,3.6370,3.6310,3.6325,287
2013-01-16,13:30:00,3.6330,3.6360,3.6310,3.6345,328
2013-01-16,13:35:00,3.6340,3.6350,3.6335,3.6345,90
2013-01-16,13:40:00,3.6340,3.6355,3.6330,3.6340,232
2013-01-16,13:45:00,3.6350,3.6350,3.6330,3.6340,64
2013-01-16,13:50:00,3.6340,3.6340,3.6300,3.6300,253
2013-01-16,13:55:00,3.6295,3.6315,3.6295,3.6300,37
2013-01-16,14:00:00,3.6310,3.6315,3.6295,3.6315,77
2013-01-16,14:05:00,3.6310,3.6335,3.6310,3.6315,94
2013-01-16,14:10:00,3.6315,3.6320,3.6305,3.6315,65
2013-01-16,14:15:00,3.6310,3.6325,3.6300,3.6310,96
2013-01-16,14:20:00,3.6310,3.6310,3.6285,3.6290,73
2013-01-16,14:25:00,3.6290,3.6310,3.6285,3.6310,53
2013-01-16,14:30:00,3.6310,3.6325,3.6300,3.6325,77
2013-01-16,14:35:00,3.6330,3.6335,3.6315,3.6330,54
2013-01-16,14:40:00,3.6335,3.6360,3.6330,3.6360,85
2013-01-16,14:45:00,3.6360,3.6400,3.6355,3.6400,199
2013-01-16,14:50:00,3.6400,3.6415,3.6390,3.6400,140
2013-01-16,14:55:00,3.6395,3.6400,3.6355,3.6360,145
2013-01-16,15:00:00,3.6355,3.6360,3.6335,3.6345,98
2013-01-16,15:05:00,3.6345,3.6355,3.6325,3.6330,120
2013-01-16,15:10:00,3.6325,3.6345,3.6325,3.6340,18
2013-01-16,15:15:00,3.6335,3.6355,3.6330,3.6335,71
2013-01-16,15:20:00,3.6335,3.6335,3.6325,3.6330,20
2013-01-16,15:25:00,3.6330,3.6345,3.6330,3.6330,22
2013-01-16,15:30:00,3.6325,3.6330,3.6315,3.6330,66
2013-01-16,15:35:00,3.6330,3.6330,3.6315,3.6330,16
2013-01-16,15:40:00,3.6340,3.6345,3.6320,3.6325,37
2013-01-16,15:45:00,3.6330,3.6335,3.6325,3.6330,44
2013-01-16,15:50:00,3.6325,3.6325,3.6300,3.6320,97
2013-01-16,15:55:00,3.6315,3.6320,3.6295,3.6295,160
2013-01-16,16:00:00,3.6300,3.6310,3.6280,3.6310,145
2013-01-16,16:05:00,3.6315,3.6330,3.6315,3.6325,46
2013-01-16,16:10:00,3.6330,3.6330,3.6295,3.6295,70
2013-01-16,16:15:00,3.6295,3.6305,3.6290,3.6290,44
2013-01-16,16:20:00,3.6290,3.6290,3.6265,3.6275,185
2013-01-16,16:25:00,3.6275,3.6295,3.6265,3.6270,94
2013-01-16,16:30:00,3.6275,3.6275,3.6240,3.6250,185
2013-01-16,16:35:00,3.6250,3.6250,3.6235,3.6240,63
2013-01-16,16:40:00,3.6245,3.6260,3.6240,3.6250,68
2013-01-16,16:45:00,3.6245,3.6265,3.6245,3.6265,125
2013-01-16,16:50:00,3.6270,3.6290,3.6255,3.6260,195
2013-01-16,16:55:00,3.6260,3.6265,3.6235,3.6240,366
2013-01-16,17:00:00,3.6235,3.6240,3.6225,3.6225,408
2013-01-16,17:05:00,3.6225,3.6225,3.6175,3.6185,353
2013-01-16,17:10:00,3.6185,3.6190,3.6165,3.6190,183
2013-01-16,17:15:00,3.6190,3.6215,3.6165,3.6165,321
2013-01-16,17:20:00,3.6165,3.6175,3.6155,3.6175,134
2013-01-16,17:25:00,3.6175,3.6185,3.6170,3.6185,72
2013-01-16,17:30:00,3.6180,3.6190,3.6170,3.6175,83
2013-01-16,17:35:00,3.6175,3.6175,3.6165,3.6165,47
2013-01-16,17:40:00,3.6170,3.6180,3.6165,3.6165,47
2013-01-16,17:45:00,3.6170,3.6170,3.6145,3.6165,218
2013-01-16,17:50:00,3.6165,3.6170,3.6160,3.6160,48
2013-01-16,17:55:00,3.6165,3.6200,3.6165,3.6200,156
2013-01-16,18:00:00,3.6200,3.6200,3.6175,3.6185,144
2013-01-16,18:05:00,3.6180,3.6195,3.6180,3.6185,32
2013-01-16,18:10:00,3.6185,3.6185,3.6170,3.6185,48
2013-01-16,18:15:00,3.6190,3.6225,3.6185,3.6225,102
2013-01-16,18:20:00,3.6230,3.6245,3.6205,3.6210,146
2013-01-16,18:25:00,3.6210,3.6230,3.6210,3.6230,87
2013-01-16,18:30:00,3.6235,3.6240,3.6220,3.6235,49
2013-01-16,18:35:00,3.6235,3.6250,3.6225,3.6230,103
2013-01-16,18:40:00,3.6225,3.6240,3.6220,3.6230,97
2013-01-16,18:45:00,3.6235,3.6240,3.6220,3.6235,65
2013-01-16,18:50:00,3.6230,3.6245,3.6230,3.6235,115
2013-01-16,18:55:00,3.6240,3.6250,3.6240,3.6250,24
2013-01-16,19:00:00,3.6240,3.6250,3.6240,3.6250,101
2013-01-16,19:05:00,3.6255,3.6265,3.6245,3.6245,87
2013-01-16,19:10:00,3.6250,3.6260,3.6245,3.6260,86
2013-01-16,19:15:00,3.6260,3.6260,3.6250,3.6260,35
2013-01-16,19:20:00,3.6260,3.6265,3.6250,3.6250,50
2013-01-16,19:25:00,3.6250,3.6250,3.6225,3.6250,112
2013-01-16,19:30:00,3.6240,3.6245,3.6205,3.6210,154
2013-01-16,19:35:00,3.6210,3.6225,3.6210,3.6220,39
2013-01-16,19:40:00,3.6215,3.6215,3.6165,3.6170,261
2013-01-16,19:45:00,3.6170,3.6185,3.6165,3.6185,57
2013-01-16,19:50:00,3.6185,3.6185,3.6160,3.6165,43
2013-01-16,19:55:00,3.6165,3.6175,3.6150,3.6170,109
2013-01-16,20:00:00,3.6170,3.6175,3.6120,3.6140,353
2013-01-16,20:05:00,3.6145,3.6150,3.6140,3.6145,92
2013-01-16,20:10:00,3.6145,3.6175,3.6145,3.6170,117
2013-01-16,20:15:00,3.6170,3.6175,3.6150,3.6165,192
2013-01-16,20:20:00,3.6170,3.6170,3.6150,3.6155,77
2013-01-16,20:25:00,3.6155,3.6155,3.6115,3.6120,204
2013-01-16,20:30:00,3.6120,3.6155,3.6115,3.6135,264
2013-01-16,20:35:00,3.6140,3.6145,3.6105,3.6130,446
2013-01-16,20:40:00,3.6135,3.6140,3.6110,3.6120,145
2013-01-16,20:45:00,3.6120,3.6130,3.6050,3.6060,769
2013-01-16,20:50:00,3.6060,3.6075,3.6035,3.6065,414
2013-01-16,20:55:00,3.6060,3.6065,3.6035,3.6040,297
2013-01-16,21:00:00,3.6045,3.6075,3.6035,3.6070,252
2013-01-16,21:05:00,3.6070,3.6085,3.6055,3.6065,185
2013-01-16,21:10:00,3.6065,3.6070,3.6050,3.6060,409
2013-01-16,21:15:00,3.6055,3.6060,3.6005,3.6055,884
2013-01-16,21:20:00,3.6050,3.6125,3.6045,3.6080,599
2013-01-16,21:25:00,3.6085,3.6130,3.6085,3.6115,412
2013-01-16,21:30:00,3.6115,3.6125,3.6075,3.6110,375
2013-01-16,21:35:00,3.6105,3.6110,3.6090,3.6110,207
2013-01-16,21:40:00,3.6110,3.6130,3.6100,3.6110,334
2013-01-16,21:45:00,3.6105,3.6115,3.6095,3.6100,204
2013-01-16,21:50:00,3.6105,3.6115,3.6105,3.6105,153
2013-01-16,21:55:00,3.6100,3.6100,3.6060,3.6085,433
2013-01-16,22:00:00,3.6080,3.6120,3.6080,3.6110,172
2013-01-16,22:05:00,3.6110,3.6110,3.6075,3.6095,315
2013-01-16,22:10:00,3.6100,3.6100,3.6075,3.6085,222
2013-01-16,22:15:00,3.6080,3.6100,3.6045,3.6050,399
2013-01-16,22:20:00,3.6050,3.6055,3.5995,3.6035,824
2013-01-16,22:25:00,3.6035,3.6075,3.6030,3.6070,443
2013-01-16,22:30:00,3.6065,3.6065,3.6020,3.6030,203
2013-01-16,22:35:00,3.6025,3.6060,3.6015,3.6060,293
2013-01-16,22:40:00,3.6065,3.6085,3.6030,3.6050,222
2013-01-16,22:45:00,3.6050,3.6075,3.6050,3.6065,179
2013-01-16,22:50:00,3.6060,3.6080,3.6055,3.6055,255
2013-01-16,22:55:00,3.6050,3.6070,3.6050,3.6060,165
2013-01-16,23:00:00,3.6065,3.6075,3.6050,3.6065,247
2013-01-16,23:05:00,3.6065,3.6085,3.6055,3.6070,492
2013-01-16,23:10:00,3.6080,3.6095,3.6065,3.6090,304
2013-01-16,23:15:00,3.6085,3.6120,3.6080,3.6095,584
2013-01-16,23:20:00,3.6095,3.6150,3.6075,3.6145,377
2013-01-16,23:25:00,3.6145,3.6185,3.6130,3.6155,544
2013-01-16,23:30:00,3.6155,3.6195,3.6155,3.6170,472
2013-01-16,23:35:00,3.6170,3.6175,3.6135,3.6145,430
2013-01-16,23:40:00,3.6145,3.6175,3.6145,3.6165,226
2013-01-16,23:45:00,3.6165,3.6170,3.6135,3.6155,200
2013-01-16,23:50:00,3.6160,3.6210,3.6155,3.6200,418
2013-01-16,23:55:00,3.6200,3.6200,3.6160,3.6160,320
2013-01-17,00:00:00,3.6155,3.6200,3.6155,3.6185,231
2013-01-17,00:05:00,3.6185,3.6205,3.6185,3.6200,344
2013-01-17,00:10:00,3.6200,3.6210,3.6160,3.6180,263
2013-01-17,00:15:00,3.6185,3.6200,3.6160,3.6175,443
2013-01-17,00:20:00,3.6175,3.6210,3.6175,3.6185,381
2013-01-17,00:25:00,3.6190,3.6195,3.6175,3.6180,134
2013-01-17,00:30:00,3.6180,3.6200,3.6180,3.6190,83
2013-01-17,00:35:00,3.6190,3.6195,3.6180,3.6180,109
2013-01-17,00:40:00,3.6185,3.6185,3.6100,3.6135,530
2013-01-17,00:45:00,3.6140,3.6155,3.6115,3.6120,421
2013-01-17,00:50:00,3.6115,3.6130,3.6080,3.6105,598
2013-01-17,00:55:00,3.6105,3.6125,3.6090,3.6105,257
2013-01-17,01:00:00,3.6110,3.6120,3.6090,3.6095,174
2013-01-17,01:05:00,3.6100,3.6105,3.6080,3.6095,153
2013-01-17,01:10:00,3.6090,3.6095,3.6075,3.6095,120
2013-01-17,01:15:00,3.6090,3.6130,3.6090,3.6125,203
2013-01-17,01:20:00,3.6120,3.6125,3.6110,3.6120,74
2013-01-17,01:25:00,3.6125,3.6130,3.6110,3.6110,71
2013-01-17,01:30:00,3.6105,3.6105,3.6090,3.6105,122
2013-01-17,01:35:00,3.6100,3.6115,3.6100,3.6115,73
2013-01-17,01:40:00,3.6115,3.6120,3.6095,3.6095,172
2013-01-17,01:45:00,3.6100,3.6110,3.6095,3.6105,151
2013-01-17,01:50:00,3.6105,3.6105,3.6080,3.6085,140
2013-01-17,01:55:00,3.6085,3.6085,3.6055,3.6070,988
2013-01-17,02:00:00,3.6070,3.6080,3.6050,3.6060,334
2013-01-17,02:05:00,3.6060,3.6065,3.6050,3.6055,167
2013-01-17,02:10:00,3.6060,3.6065,3.6045,3.6045,233
2013-01-17,02:15:00,3.6050,3.6060,3.6050,3.6060,32
2013-01-17,02:20:00,3.6065,3.6065,3.6050,3.6060,387
2013-01-17,02:25:00,3.6055,3.6070,3.6055,3.6060,154
2013-01-17,02:30:00,3.6060,3.6080,3.6050,3.6070,372
2013-01-17,02:35:00,3.6075,3.6085,3.6075,3.6075,89
2013-01-17,02:40:00,3.6075,3.6090,3.6075,3.6090,46
2013-01-17,02:45:00,3.6095,3.6120,3.6095,3.6120,113
2013-01-17,02:50:00,3.6115,3.6115,3.6110,3.6115,36
2013-01-17,02:55:00,3.6110,3.6125,3.6105,3.6125,123
2013-01-17,03:00:00,3.6125,3.6140,3.6115,3.6130,134
2013-01-17,03:05:00,3.6125,3.6135,3.6115,3.6125,47
2013-01-17,03:10:00,3.6120,3.6120,3.6105,3.6115,46
2013-01-17,03:15:00,3.6120,3.6135,3.6120,3.6135,86
2013-01-17,03:20:00,3.6135,3.6155,3.6135,3.6145,84
2013-01-17,03:25:00,3.6145,3.6150,3.6140,3.6150,80
2013-01-17,03:30:00,3.6150,3.6170,3.6145,3.6170,50
2013-01-17,03:35:00,3.6170,3.6175,3.6160,3.6165,38
2013-01-17,03:40:00,3.6165,3.6165,3.6155,3.6160,34
2013-01-17,03:45:00,3.6160,3.6185,3.6155,3.6185,101
2013-01-17,03:50:00,3.6185,3.6185,3.6170,3.6170,33
2013-01-17,03:55:00,3.6175,3.6185,3.6170,3.6175,55
2013-01-17,04:00:00,3.6175,3.6175,3.6125,3.6145,152
2013-01-17,04:05:00,3.6145,3.6165,3.6145,3.6150,79
2013-01-17,04:10:00,3.6155,3.6170,3.6150,3.6170,21
2013-01-17,04:15:00,3.6175,3.6190,3.6175,3.6180,56
2013-01-17,04:20:00,3.6185,3.6185,3.6170,3.6170,35
2013-01-17,04:25:00,3.6170,3.6170,3.6160,3.6165,22
2013-01-17,04:30:00,3.6165,3.6165,3.6065,3.6155,48
2013-01-17,04:35:00,3.6155,3.6165,3.6155,3.6165,21
2013-01-17,04:40:00,3.6170,3.6175,3.6165,3.6170,19
2013-01-17,04:45:00,3.6175,3.6180,3.6165,3.6175,27
2013-01-17,04:50:00,3.6180,3.6190,3.6175,3.6190,70
2013-01-17,04:55:00,3.6180,3.6185,3.6160,3.6160,63
2013-01-17,05:00:00,3.6160,3.6165,3.6140,3.6160,52
2013-01-17,05:05:00,3.6160,3.6175,3.6160,3.6175,26
2013-01-17,05:10:00,3.6170,3.6170,3.6160,3.6165,22
2013-01-17,05:15:00,3.6160,3.6160,3.6150,3.6160,8
2013-01-17,05:20:00,3.6165,3.6165,3.6160,3.6160,3
2013-01-17,05:25:00,3.6160,3.6160,3.6160,3.6160,1
2013-01-17,05:30:00,3.6160,3.6170,3.6160,3.6165,23
2013-01-17,05:35:00,3.6165,3.6170,3.6165,3.6170,25
2013-01-17,05:40:00,3.6170,3.6170,3.6170,3.6170,7
2013-01-17,05:45:00,3.6170,3.6170,3.6170,3.6170,5
2013-01-17,05:50:00,3.6170,3.6180,3.6170,3.6180,17
2013-01-17,05:55:00,3.6180,3.6180,3.6170,3.6175,45
2013-01-17,06:00:00,3.6180,3.6185,3.6175,3.6180,19
2013-01-17,06:05:00,3.6185,3.6195,3.6185,3.6185,18
2013-01-17,06:10:00,3.6195,3.6195,3.6175,3.6175,55
2013-01-17,07:00:00,3.6170,3.6195,3.6170,3.6180,42
2013-01-17,07:05:00,3.6185,3.6195,3.6185,3.6190,17
2013-01-17,07:10:00,3.6190,3.6190,3.6180,3.6190,15
2013-01-17,07:15:00,3.6195,3.6200,3.6195,3.6195,17
2013-01-17,07:20:00,3.6190,3.6190,3.6185,3.6190,8
2013-01-17,07:25:00,3.6185,3.6185,3.6180,3.6180,12
2013-01-17,07:30:00,3.6190,3.6190,3.6180,3.6180,10
2013-01-17,07:35:00,3.6185,3.6185,3.6175,3.6180,21
2013-01-17,07:40:00,3.6185,3.6185,3.6175,3.6185,7
2013-01-17,07:45:00,3.6175,3.6175,3.6175,3.6175,9
2013-01-17,07:50:00,3.6175,3.6180,3.6175,3.6180,9
2013-01-17,07:55:00,3.6175,3.6175,3.6170,3.6175,39
2013-01-17,08:00:00,3.6170,3.6180,3.6170,3.6180,5
2013-01-17,08:05:00,3.6175,3.6175,3.6165,3.6170,27
2013-01-17,08:10:00,3.6165,3.6165,3.6165,3.6165,2
2013-01-17,08:15:00,3.6170,3.6170,3.6165,3.6170,22
2013-01-17,08:20:00,3.6175,3.6180,3.6175,3.6180,8
2013-01-17,08:25:00,3.6175,3.6185,3.6175,3.6185,37
2013-01-17,08:30:00,3.6185,3.6185,3.6150,3.6185,147
2013-01-17,08:35:00,3.6190,3.6220,3.6185,3.6215,123
2013-01-17,08:40:00,3.6210,3.6230,3.6210,3.6230,71
2013-01-17,08:45:00,3.6230,3.6240,3.6220,3.6230,95
2013-01-17,08:50:00,3.6235,3.6250,3.6230,3.6235,155
2013-01-17,08:55:00,3.6230,3.6250,3.6225,3.6240,110
2013-01-17,09:00:00,3.6240,3.6255,3.6215,3.6230,425
2013-01-17,09:05:00,3.6230,3.6230,3.6195,3.6205,381
2013-01-17,09:10:00,3.6200,3.6200,3.6165,3.6180,164
2013-01-17,09:15:00,3.6190,3.6210,3.6185,3.6200,246
2013-01-17,09:20:00,3.6200,3.6205,3.6195,3.6200,73
2013-01-17,09:25:00,3.6200,3.6200,3.6195,3.6200,51
2013-01-17,09:30:00,3.6205,3.6215,3.6180,3.6180,219
2013-01-17,09:35:00,3.6180,3.6200,3.6180,3.6190,109
2013-01-17,09:40:00,3.6190,3.6200,3.6180,3.6190,79
2013-01-17,09:45:00,3.6195,3.6215,3.6185,3.6195,148
2013-01-17,09:50:00,3.6195,3.6210,3.6190,3.6195,71
2013-01-17,09:55:00,3.6195,3.6210,3.6190,3.6200,171
2013-01-17,10:00:00,3.6195,3.6210,3.6185,3.6190,75
2013-01-17,10:05:00,3.6190,3.6200,3.6180,3.6190,106
2013-01-17,10:10:00,3.6185,3.6185,3.6150,3.6150,176
2013-01-17,10:15:00,3.6160,3.6160,3.6125,3.6145,101
2013-01-17,10:20:00,3.6145,3.6160,3.6145,3.6150,22
2013-01-17,10:25:00,3.6155,3.6160,3.6125,3.6150,122
2013-01-17,10:30:00,3.6145,3.6155,3.6135,3.6145,88
2013-01-17,10:35:00,3.6145,3.6150,3.6140,3.6150,52
2013-01-17,10:40:00,3.6150,3.6165,3.6140,3.6165,113
2013-01-17,10:45:00,3.6165,3.6175,3.6155,3.6170,95
2013-01-17,10:50:00,3.6165,3.6180,3.6160,3.6160,150
2013-01-17,10:55:00,3.6160,3.6170,3.6155,3.6160,65
2013-01-17,11:00:00,3.6165,3.6170,3.6155,3.6165,30
2013-01-17,11:05:00,3.6160,3.6165,3.6140,3.6140,73
2013-01-17,11:10:00,3.6145,3.6145,3.6115,3.6115,178
2013-01-17,11:15:00,3.6120,3.6135,3.6110,3.6125,170
2013-01-17,11:20:00,3.6120,3.6120,3.6100,3.6115,210
2013-01-17,11:25:00,3.6110,3.6140,3.6110,3.6135,133
2013-01-17,11:30:00,3.6125,3.6125,3.6110,3.6110,46
2013-01-17,11:35:00,3.6110,3.6115,3.6105,3.6110,36
2013-01-17,11:40:00,3.6105,3.6110,3.6095,3.6095,86
2013-01-17,11:45:00,3.6090,3.6095,3.6025,3.6025,348
2013-01-17,11:50:00,3.6030,3.6035,3.6010,3.6010,320
2013-01-17,11:55:00,3.6010,3.6035,3.6010,3.6035,72
2013-01-17,12:00:00,3.6035,3.6055,3.6015,3.6050,187
2013-01-17,12:05:00,3.6050,3.6050,3.6040,3.6040,76
2013-01-17,12:10:00,3.6040,3.6040,3.6030,3.6030,11
2013-01-17,12:15:00,3.6030,3.6055,3.6030,3.6045,29
2013-01-17,12:20:00,3.6045,3.6050,3.6030,3.6045,17
2013-01-17,12:25:00,3.6045,3.6050,3.6045,3.6045,25
2013-01-17,12:30:00,3.6040,3.6040,3.6010,3.6010,77
2013-01-17,12:35:00,3.6015,3.6025,3.6010,3.6020,95
2013-01-17,12:40:00,3.6015,3.6055,3.6015,3.6035,100
2013-01-17,12:45:00,3.6040,3.6040,3.6030,3.6035,39
2013-01-17,12:50:00,3.6040,3.6045,3.6035,3.6040,15
2013-01-17,12:55:00,3.6040,3.6050,3.6040,3.6040,36
2013-01-17,13:00:00,3.6045,3.6050,3.6040,3.6050,90
2013-01-17,13:05:00,3.6055,3.6055,3.6040,3.6040,37
2013-01-17,13:10:00,3.6045,3.6050,3.6040,3.6045,25
2013-01-17,13:15:00,3.6045,3.6050,3.6040,3.6040,128
2013-01-17,13:20:00,3.6045,3.6050,3.6040,3.6045,53
2013-01-17,13:25:00,3.6045,3.6045,3.6015,3.6020,231
2013-01-17,13:30:00,3.6020,3.6055,3.6020,3.6045,343
2013-01-17,13:35:00,3.6045,3.6075,3.6045,3.6070,233
2013-01-17,13:40:00,3.6070,3.6085,3.6070,3.6070,106
2013-01-17,13:45:00,3.6075,3.6085,3.6070,3.6070,84
2013-01-17,13:50:00,3.6075,3.6130,3.6075,3.6115,241
2013-01-17,13:55:00,3.6120,3.6125,3.6090,3.6120,130
2013-01-17,14:00:00,3.6120,3.6145,3.6120,3.6145,107
2013-01-17,14:05:00,3.6145,3.6160,3.6135,3.6140,172
2013-01-17,14:10:00,3.6140,3.6145,3.6130,3.6130,102
2013-01-17,14:15:00,3.6130,3.6130,3.6120,3.6120,38
2013-01-17,14:20:00,3.6120,3.6145,3.6115,3.6135,135
2013-01-17,14:25:00,3.6140,3.6150,3.6135,3.6150,41
2013-01-17,14:30:00,3.6155,3.6160,3.6150,3.6155,108
2013-01-17,14:35:00,3.6160,3.6160,3.6155,3.6155,43
2013-01-17,14:40:00,3.6150,3.6160,3.6145,3.6145,101
2013-01-17,14:45:00,3.6145,3.6145,3.6125,3.6140,73
2013-01-17,14:50:00,3.6140,3.6160,3.6140,3.6160,67
2013-01-17,14:55:00,3.6155,3.6155,3.6140,3.6150,118
2013-01-17,15:00:00,3.6150,3.6165,3.6145,3.6160,38
2013-01-17,15:05:00,3.6160,3.6165,3.6150,3.6160,31
2013-01-17,15:10:00,3.6160,3.6160,3.6145,3.6155,20
2013-01-17,15:15:00,3.6155,3.6160,3.6140,3.6145,57
2013-01-17,15:20:00,3.6150,3.6150,3.6140,3.6145,21
2013-01-17,15:25:00,3.6145,3.6160,3.6140,3.6150,46
2013-01-17,15:30:00,3.6155,3.6155,3.6125,3.6140,41
2013-01-17,15:35:00,3.6140,3.6145,3.6110,3.6125,147
2013-01-17,15:40:00,3.6120,3.6120,3.6080,3.6105,124
2013-01-17,15:45:00,3.6110,3.6145,3.6105,3.6145,124
2013-01-17,15:50:00,3.6145,3.6150,3.6130,3.6135,89
2013-01-17,15:55:00,3.6135,3.6150,3.6130,3.6135,84
2013-01-17,16:00:00,3.6135,3.6165,3.6130,3.6160,209
2013-01-17,16:05:00,3.6165,3.6190,3.6165,3.6190,130
2013-01-17,16:10:00,3.6190,3.6190,3.6160,3.6160,114
2013-01-17,16:15:00,3.6165,3.6180,3.6155,3.6155,43
2013-01-17,16:20:00,3.6160,3.6175,3.6160,3.6170,30
2013-01-17,16:25:00,3.6170,3.6200,3.6165,3.6190,152
2013-01-17,16:30:00,3.6190,3.6220,3.6190,3.6195,258
2013-01-17,16:35:00,3.6200,3.6210,3.6195,3.6205,120
2013-01-17,16:40:00,3.6205,3.6260,3.6205,3.6260,224
2013-01-17,16:45:00,3.6260,3.6265,3.6225,3.6230,291
2013-01-17,16:50:00,3.6230,3.6255,3.6230,3.6240,108
2013-01-17,16:55:00,3.6240,3.6240,3.6225,3.6240,101
2013-01-17,17:00:00,3.6240,3.6260,3.6235,3.6250,212
2013-01-17,17:05:00,3.6245,3.6255,3.6230,3.6230,134
2013-01-17,17:10:00,3.6230,3.6235,3.6205,3.6205,120
2013-01-17,17:15:00,3.6205,3.6205,3.6175,3.6185,214
2013-01-17,17:20:00,3.6190,3.6195,3.6180,3.6185,31
2013-01-17,17:25:00,3.6185,3.6240,3.6185,3.6235,82
2013-01-17,17:30:00,3.6240,3.6280,3.6240,3.6280,360
2013-01-17,17:35:00,3.6275,3.6280,3.6235,3.6235,84
2013-01-17,17:40:00,3.6230,3.6245,3.6220,3.6245,89
2013-01-17,17:45:00,3.6240,3.6240,3.6220,3.6220,52
2013-01-17,17:50:00,3.6215,3.6225,3.6210,3.6220,81
2013-01-17,17:55:00,3.6220,3.6220,3.6210,3.6210,25
2013-01-17,18:00:00,3.6215,3.6215,3.6185,3.6200,105
2013-01-17,18:05:00,3.6200,3.6205,3.6190,3.6200,75
2013-01-17,18:10:00,3.6195,3.6195,3.6180,3.6190,78
2013-01-17,18:15:00,3.6190,3.6195,3.6180,3.6190,120
2013-01-17,18:20:00,3.6185,3.6190,3.6175,3.6175,60
2013-01-17,18:25:00,3.6185,3.6190,3.6155,3.6155,164
2013-01-17,18:30:00,3.6160,3.6185,3.6160,3.6185,98
2013-01-17,18:35:00,3.6180,3.6190,3.6175,3.6185,123
2013-01-17,18:40:00,3.6190,3.6195,3.6170,3.6170,99
2013-01-17,18:45:00,3.6170,3.6180,3.6165,3.6180,57
2013-01-17,18:50:00,3.6175,3.6185,3.6175,3.6180,32
2013-01-17,18:55:00,3.6185,3.6195,3.6185,3.6195,78
2013-01-17,19:00:00,3.6190,3.6195,3.6185,3.6195,42
2013-01-17,19:05:00,3.6190,3.6195,3.6170,3.6170,72
2013-01-17,19:10:00,3.6165,3.6175,3.6165,3.6175,49
2013-01-17,19:15:00,3.6175,3.6190,3.6175,3.6185,53
2013-01-17,19:20:00,3.6185,3.6190,3.6175,3.6175,50
2013-01-17,19:25:00,3.6175,3.6180,3.6170,3.6180,68
2013-01-17,19:30:00,3.6180,3.6180,3.6145,3.6155,299
2013-01-17,19:35:00,3.6155,3.6170,3.6150,3.6155,131
2013-01-17,19:40:00,3.6160,3.6175,3.6150,3.6160,156
2013-01-17,19:45:00,3.6160,3.6175,3.6160,3.6165,77
2013-01-17,19:50:00,3.6170,3.6180,3.6165,3.6170,34
2013-01-17,19:55:00,3.6175,3.6180,3.6130,3.6150,206
2013-01-17,20:00:00,3.6150,3.6160,3.6135,3.6145,86
2013-01-17,20:05:00,3.6140,3.6170,3.6140,3.6165,95
2013-01-17,20:10:00,3.6165,3.6165,3.6140,3.6155,63
2013-01-17,20:15:00,3.6155,3.6165,3.6150,3.6165,41
2013-01-17,20:20:00,3.6165,3.6175,3.6160,3.6160,76
2013-01-17,20:25:00,3.6160,3.6160,3.6145,3.6160,76
2013-01-17,20:30:00,3.6160,3.6205,3.6160,3.6205,153
2013-01-17,20:35:00,3.6205,3.6215,3.6200,3.6200,170
2013-01-17,20:40:00,3.6205,3.6240,3.6200,3.6235,182
2013-01-17,20:45:00,3.6230,3.6250,3.6230,3.6245,121
2013-01-17,20:50:00,3.6245,3.6260,3.6240,3.6240,78
2013-01-17,20:55:00,3.6240,3.6240,3.6205,3.6215,223
2013-01-17,21:00:00,3.6215,3.6220,3.6200,3.6200,92
2013-01-17,21:05:00,3.6205,3.6210,3.6180,3.6185,173
2013-01-17,21:10:00,3.6180,3.6185,3.6150,3.6165,403
2013-01-17,21:15:00,3.6160,3.6180,3.6160,3.6160,199
2013-01-17,21:20:00,3.6165,3.6240,3.6165,3.6220,463
2013-01-17,21:25:00,3.6220,3.6270,3.6215,3.6270,325
2013-01-17,21:30:00,3.6270,3.6370,3.6270,3.6360,1730
2013-01-17,21:35:00,3.6360,3.6370,3.6330,3.6340,451
2013-01-17,21:40:00,3.6335,3.6420,3.6325,3.6405,926
2013-01-17,21:45:00,3.6405,3.6585,3.6405,3.6485,3965
2013-01-17,21:50:00,3.6485,3.6505,3.6440,3.6465,1105
2013-01-17,21:55:00,3.6465,3.6480,3.6440,3.6475,463
2013-01-17,22:00:00,3.6475,3.6615,3.6470,3.6610,1724
2013-01-17,22:05:00,3.6610,3.6635,3.6540,3.6550,876
2013-01-17,22:10:00,3.6555,3.6565,3.6535,3.6550,336
2013-01-17,22:15:00,3.6550,3.6555,3.6525,3.6535,359
2013-01-17,22:20:00,3.6535,3.6590,3.6535,3.6580,422
2013-01-17,22:25:00,3.6585,3.6585,3.6530,3.6530,232
2013-01-17,22:30:00,3.6525,3.6545,3.6515,3.6535,280
2013-01-17,22:35:00,3.6540,3.6540,3.6515,3.6515,353
2013-01-17,22:40:00,3.6515,3.6530,3.6495,3.6505,348
2013-01-17,22:45:00,3.6510,3.6510,3.6475,3.6490,233
2013-01-17,22:50:00,3.6485,3.6530,3.6485,3.6525,329
2013-01-17,22:55:00,3.6530,3.6550,3.6510,3.6515,310
2013-01-17,23:00:00,3.6525,3.6525,3.6445,3.6460,675
2013-01-17,23:05:00,3.6465,3.6490,3.6445,3.6475,511
2013-01-17,23:10:00,3.6480,3.6540,3.6475,3.6515,397
2013-01-17,23:15:00,3.6520,3.6550,3.6495,3.6500,380
2013-01-17,23:20:00,3.6505,3.6505,3.6480,3.6490,228
2013-01-17,23:25:00,3.6495,3.6535,3.6475,3.6535,274
2013-01-17,23:30:00,3.6535,3.6610,3.6520,3.6595,1014
2013-01-17,23:35:00,3.6595,3.6605,3.6550,3.6600,620
2013-01-17,23:40:00,3.6605,3.6670,3.6570,3.6575,1082
2013-01-17,23:45:00,3.6575,3.6625,3.6545,3.6560,380
2013-01-17,23:50:00,3.6560,3.6595,3.6555,3.6560,134
2013-01-17,23:55:00,3.6560,3.6565,3.6540,3.6545,192
2013-01-18,00:00:00,3.6545,3.6570,3.6545,3.6565,154
2013-01-18,00:05:00,3.6565,3.6595,3.6550,3.6555,106
2013-01-18,00:10:00,3.6555,3.6585,3.6545,3.6580,134
2013-01-18,00:15:00,3.6580,3.6590,3.6545,3.6575,195
2013-01-18,00:20:00,3.6570,3.6585,3.6550,3.6565,254
2013-01-18,00:25:00,3.6570,3.6575,3.6555,3.6565,116
2013-01-18,00:30:00,3.6565,3.6590,3.6560,3.6575,308
2013-01-18,00:35:00,3.6575,3.6585,3.6565,3.6575,267
2013-01-18,00:40:00,3.6575,3.6575,3.6540,3.6555,198
2013-01-18,00:45:00,3.6550,3.6585,3.6545,3.6585,273
2013-01-18,00:50:00,3.6585,3.6630,3.6585,3.6620,524
2013-01-18,00:55:00,3.6620,3.6620,3.6570,3.6580,304
2013-01-18,01:00:00,3.6580,3.6600,3.6580,3.6600,214
2013-01-18,01:05:00,3.6595,3.6610,3.6575,3.6575,164
2013-01-18,01:10:00,3.6570,3.6575,3.6550,3.6570,294
2013-01-18,01:15:00,3.6575,3.6585,3.6565,3.6585,106
2013-01-18,01:20:00,3.6580,3.6595,3.6575,3.6580,88
2013-01-18,01:25:00,3.6580,3.6580,3.6555,3.6580,178
2013-01-18,01:30:00,3.6575,3.6585,3.6560,3.6585,135
2013-01-18,01:35:00,3.6580,3.6600,3.6575,3.6595,100
2013-01-18,01:40:00,3.6595,3.6605,3.6585,3.6600,110
2013-01-18,01:45:00,3.6605,3.6615,3.6600,3.6615,183
2013-01-18,01:50:00,3.6610,3.6650,3.6600,3.6645,363
2013-01-18,01:55:00,3.6640,3.6645,3.6600,3.6635,760
2013-01-18,02:00:00,3.6640,3.6640,3.6625,3.6630,462
2013-01-18,02:05:00,3.6635,3.6645,3.6630,3.6640,197
2013-01-18,02:10:00,3.6635,3.6645,3.6630,3.6645,100
2013-01-18,02:15:00,3.6645,3.6650,3.6635,3.6645,196
2013-01-18,02:20:00,3.6645,3.6645,3.6630,3.6630,86
2013-01-18,02:25:00,3.6630,3.6635,3.6620,3.6625,82
2013-01-18,02:30:00,3.6620,3.6620,3.6600,3.6610,178
2013-01-18,02:35:00,3.6615,3.6630,3.6610,3.6630,66
2013-01-18,02:40:00,3.6630,3.6635,3.6620,3.6620,64
2013-01-18,02:45:00,3.6625,3.6640,3.6620,3.6635,71
2013-01-18,02:50:00,3.6635,3.6665,3.6625,3.6660,241
2013-01-18,02:55:00,3.6660,3.6665,3.6650,3.6650,167
2013-01-18,03:00:00,3.6655,3.6655,3.6640,3.6645,75
2013-01-18,03:05:00,3.6645,3.6645,3.6635,3.6640,25
2013-01-18,03:10:00,3.6645,3.6655,3.6645,3.6650,26
2013-01-18,03:15:00,3.6645,3.6650,3.6640,3.6645,24
2013-01-18,03:20:00,3.6645,3.6650,3.6640,3.6640,40
2013-01-18,03:25:00,3.6640,3.6645,3.6640,3.6640,22
2013-01-18,03:30:00,3.6640,3.6640,3.6625,3.6630,52
2013-01-18,03:35:00,3.6630,3.6635,3.6620,3.6620,32
2013-01-18,03:40:00,3.6620,3.6630,3.6610,3.6615,51
2013-01-18,03:45:00,3.6615,3.6620,3.6610,3.6615,23
2013-01-18,03:50:00,3.6615,3.6615,3.6605,3.6605,20
2013-01-18,03:55:00,3.6600,3.6605,3.6595,3.6600,66
2013-01-18,04:00:00,3.6600,3.6605,3.6590,3.6600,23
2013-01-18,04:05:00,3.6595,3.6605,3.6595,3.6605,16
2013-01-18,04:10:00,3.6610,3.6610,3.6600,3.6600,15
2013-01-18,04:15:00,3.6605,3.6610,3.6605,3.6610,12
2013-01-18,04:20:00,3.6610,3.6615,3.6610,3.6610,43
2013-01-18,04:25:00,3.6610,3.6620,3.6610,3.6615,48
2013-01-18,04:30:00,3.6610,3.6620,3.6610,3.6615,18
2013-01-18,04:35:00,3.6615,3.6615,3.6610,3.6610,20
2013-01-18,04:40:00,3.6610,3.6615,3.6610,3.6615,25
2013-01-18,04:45:00,3.6610,3.6610,3.6585,3.6590,38
2013-01-18,04:50:00,3.6590,3.6590,3.6575,3.6575,55
2013-01-18,04:55:00,3.6575,3.6595,3.6575,3.6590,62
2013-01-18,05:00:00,3.6590,3.6600,3.6580,3.6590,57
2013-01-18,05:05:00,3.6590,3.6610,3.6585,3.6590,43
2013-01-18,05:10:00,3.6595,3.6600,3.6590,3.6600,4
2013-01-18,05:15:00,3.6590,3.6590,3.6580,3.6585,8
2013-01-18,05:20:00,3.6590,3.6610,3.6590,3.6600,28
2013-01-18,05:25:00,3.6605,3.6615,3.6605,3.6615,26
2013-01-18,05:30:00,3.6610,3.6615,3.6610,3.6610,42
2013-01-18,05:35:00,3.6605,3.6620,3.6605,3.6620,47
2013-01-18,05:40:00,3.6605,3.6610,3.6590,3.6595,19
2013-01-18,05:45:00,3.6605,3.6605,3.6590,3.6590,7
2013-01-18,05:50:00,3.6595,3.6595,3.6595,3.6595,3
2013-01-18,05:55:00,3.6610,3.6620,3.6600,3.6600,20
2013-01-18,06:00:00,3.6600,3.6600,3.6600,3.6600,10
2013-01-18,06:05:00,3.6600,3.6600,3.6595,3.6595,2
2013-01-18,06:10:00,3.6600,3.6600,3.6590,3.6595,14
2013-01-18,07:00:00,3.6585,3.6610,3.6585,3.6585,87
2013-01-18,07:05:00,3.6595,3.6595,3.6590,3.6590,22
2013-01-18,07:10:00,3.6590,3.6590,3.6585,3.6585,23
2013-01-18,07:15:00,3.6585,3.6590,3.6580,3.6590,12
2013-01-18,07:20:00,3.6585,3.6585,3.6580,3.6585,9
2013-01-18,07:25:00,3.6585,3.6585,3.6580,3.6585,10
2013-01-18,07:30:00,3.6585,3.6585,3.6575,3.6575,29
2013-01-18,07:35:00,3.6575,3.6575,3.6565,3.6575,33
2013-01-18,07:40:00,3.6570,3.6580,3.6570,3.6575,6
2013-01-18,07:45:00,3.6570,3.6575,3.6570,3.6575,10
2013-01-18,07:50:00,3.6575,3.6580,3.6570,3.6570,9
2013-01-18,07:55:00,3.6575,3.6580,3.6570,3.6570,13
2013-01-18,08:00:00,3.6575,3.6590,3.6570,3.6590,26
2013-01-18,08:05:00,3.6580,3.6590,3.6580,3.6585,35
2013-01-18,08:10:00,3.6585,3.6590,3.6585,3.6585,21
2013-01-18,08:15:00,3.6585,3.6590,3.6580,3.6585,14
2013-01-18,08:20:00,3.6580,3.6595,3.6580,3.6585,65
2013-01-18,08:25:00,3.6585,3.6590,3.6585,3.6590,18
2013-01-18,08:30:00,3.6595,3.6600,3.6585,3.6595,82
2013-01-18,08:35:00,3.6595,3.6600,3.6595,3.6600,22
2013-01-18,08:40:00,3.6595,3.6600,3.6595,3.6595,26
2013-01-18,08:45:00,3.6595,3.6600,3.6595,3.6600,48
2013-01-18,08:50:00,3.6600,3.6615,3.6595,3.6595,70
2013-01-18,08:55:00,3.6600,3.6600,3.6550,3.6570,303
2013-01-18,09:00:00,3.6570,3.6590,3.6560,3.6585,434
2013-01-18,09:05:00,3.6585,3.6620,3.6585,3.6600,267
2013-01-18,09:10:00,3.6595,3.6625,3.6595,3.6625,183
2013-01-18,09:15:00,3.6620,3.6620,3.6590,3.6600,161
2013-01-18,09:20:00,3.6600,3.6625,3.6600,3.6615,96
2013-01-18,09:25:00,3.6615,3.6615,3.6590,3.6610,87
2013-01-18,09:30:00,3.6605,3.6610,3.6595,3.6600,88
2013-01-18,09:35:00,3.6600,3.6610,3.6585,3.6585,29
2013-01-18,09:40:00,3.6590,3.6595,3.6585,3.6590,38
2013-01-18,09:45:00,3.6595,3.6605,3.6595,3.6605,47
2013-01-18,09:50:00,3.6605,3.6610,3.6590,3.6610,20
2013-01-18,09:55:00,3.6610,3.6625,3.6605,3.6610,111
2013-01-18,10:00:00,3.6610,3.6650,3.6600,3.6610,399
2013-01-18,10:05:00,3.6615,3.6615,3.6590,3.6595,162
2013-01-18,10:10:00,3.6595,3.6600,3.6575,3.6600,83
2013-01-18,10:15:00,3.6605,3.6620,3.6600,3.6610,43
2013-01-18,10:20:00,3.6610,3.6620,3.6600,3.6610,41
2013-01-18,10:25:00,3.6605,3.6610,3.6595,3.6595,53
2013-01-18,10:30:00,3.6595,3.6600,3.6590,3.6595,39
2013-01-18,10:35:00,3.6590,3.6595,3.6560,3.6590,126
2013-01-18,10:40:00,3.6595,3.6595,3.6590,3.6595,24
2013-01-18,10:45:00,3.6595,3.6600,3.6580,3.6580,49
2013-01-18,10:50:00,3.6580,3.6595,3.6580,3.6595,44
2013-01-18,10:55:00,3.6600,3.6605,3.6590,3.6590,61
2013-01-18,11:00:00,3.6590,3.6590,3.6570,3.6570,99
2013-01-18,11:05:00,3.6570,3.6605,3.6570,3.6605,112
2013-01-18,11:10:00,3.6600,3.6610,3.6590,3.6600,90
2013-01-18,11:15:00,3.6605,3.6610,3.6595,3.6595,29
2013-01-18,11:20:00,3.6600,3.6610,3.6600,3.6600,36
2013-01-18,11:25:00,3.6605,3.6610,3.6595,3.6605,22
2013-01-18,11:30:00,3.6605,3.6615,3.6605,3.6605,43
2013-01-18,11:35:00,3.6605,3.6615,3.6605,3.6610,24
2013-01-18,11:40:00,3.6610,3.6615,3.6610,3.6610,11
2013-01-18,11:45:00,3.6610,3.6610,3.6610,3.6610,1
2013-01-18,11:50:00,3.6610,3.6615,3.6610,3.6615,5
2013-01-18,11:55:00,3.6615,3.6615,3.6605,3.6615,41
2013-01-18,12:00:00,3.6610,3.6615,3.6610,3.6610,9
2013-01-18,12:05:00,3.6610,3.6620,3.6610,3.6615,18
2013-01-18,12:10:00,3.6615,3.6620,3.6610,3.6610,22
2013-01-18,12:15:00,3.6610,3.6625,3.6610,3.6625,26
2013-01-18,12:20:00,3.6620,3.6630,3.6620,3.6625,18
2013-01-18,12:25:00,3.6625,3.6635,3.6620,3.6635,54
2013-01-18,12:30:00,3.6635,3.6640,3.6625,3.6640,47
2013-01-18,12:35:00,3.6640,3.6640,3.6630,3.6640,31
2013-01-18,12:40:00,3.6635,3.6655,3.6635,3.6645,77
2013-01-18,12:45:00,3.6655,3.6655,3.6645,3.6650,5
2013-01-18,12:50:00,3.6655,3.6665,3.6655,3.6655,26
2013-01-18,12:55:00,3.6655,3.6665,3.6645,3.6665,31
2013-01-18,13:00:00,3.6665,3.6685,3.6655,3.6680,93
2013-01-18,13:05:00,3.6680,3.6695,3.6680,3.6695,122
2013-01-18,13:10:00,3.6690,3.6695,3.6685,3.6685,63
2013-01-18,13:15:00,3.6685,3.6690,3.6670,3.6685,74
2013-01-18,13:20:00,3.6690,3.6700,3.6680,3.6680,136
2013-01-18,13:25:00,3.6685,3.6685,3.6675,3.6675,59
2013-01-18,13:30:00,3.6675,3.6735,3.6675,3.6705,470
2013-01-18,13:35:00,3.6715,3.6715,3.6690,3.6695,108
2013-01-18,13:40:00,3.6695,3.6700,3.6685,3.6690,71
2013-01-18,13:45:00,3.6695,3.6705,3.6690,3.6700,43
2013-01-18,13:50:00,3.6710,3.6710,3.6700,3.6700,100
2013-01-18,13:55:00,3.6710,3.6710,3.6695,3.6700,27
2013-01-18,14:00:00,3.6695,3.6695,3.6665,3.6690,176
2013-01-18,14:05:00,3.6690,3.6705,3.6690,3.6700,49
2013-01-18,14:10:00,3.6700,3.6720,3.6695,3.6715,57
2013-01-18,14:15:00,3.6720,3.6720,3.6695,3.6705,50
2013-01-18,14:20:00,3.6700,3.6710,3.6690,3.6695,43
2013-01-18,14:25:00,3.6695,3.6700,3.6690,3.6695,46
2013-01-18,14:30:00,3.6700,3.6700,3.6685,3.6695,42
2013-01-18,14:35:00,3.6685,3.6710,3.6680,3.6710,37
2013-01-18,14:40:00,3.6710,3.6720,3.6705,3.6710,133
2013-01-18,14:45:00,3.6710,3.6740,3.6710,3.6730,156
2013-01-18,14:50:00,3.6730,3.6745,3.6730,3.6740,181
2013-01-18,14:55:00,3.6740,3.6745,3.6730,3.6740,138
2013-01-18,15:00:00,3.6740,3.6740,3.6700,3.6705,106
2013-01-18,15:05:00,3.6700,3.6735,3.6685,3.6730,185
2013-01-18,15:10:00,3.6730,3.6745,3.6720,3.6720,118
2013-01-18,15:15:00,3.6720,3.6735,3.6705,3.6730,87
2013-01-18,15:20:00,3.6725,3.6730,3.6720,3.6725,92
2013-01-18,15:25:00,3.6720,3.6725,3.6705,3.6705,66
2013-01-18,15:30:00,3.6705,3.6705,3.6680,3.6690,117
2013-01-18,15:35:00,3.6690,3.6720,3.6685,3.6715,79
2013-01-18,15:40:00,3.6720,3.6740,3.6720,3.6740,86
2013-01-18,15:45:00,3.6730,3.6750,3.6725,3.6745,134
2013-01-18,15:50:00,3.6740,3.6760,3.6735,3.6760,74
2013-01-18,15:55:00,3.6755,3.6795,3.6750,3.6790,173
2013-01-18,16:00:00,3.6790,3.6805,3.6735,3.6740,404
2013-01-18,16:05:00,3.6735,3.6750,3.6720,3.6725,216
2013-01-18,16:10:00,3.6715,3.6730,3.6670,3.6685,401
2013-01-18,16:15:00,3.6685,3.6690,3.6675,3.6690,163
2013-01-18,16:20:00,3.6685,3.6705,3.6665,3.6670,197
2013-01-18,16:25:00,3.6670,3.6695,3.6665,3.6690,106
2013-01-18,16:30:00,3.6685,3.6730,3.6675,3.6730,204
2013-01-18,16:35:00,3.6725,3.6735,3.6685,3.6705,193
2013-01-18,16:40:00,3.6705,3.6730,3.6700,3.6705,139
2013-01-18,16:45:00,3.6705,3.6710,3.6700,3.6710,56
2013-01-18,16:50:00,3.6710,3.6715,3.6700,3.6705,125
2013-01-18,16:55:00,3.6705,3.6710,3.6695,3.6710,65
2013-01-18,17:00:00,3.6710,3.6715,3.6670,3.6705,115
2013-01-18,17:05:00,3.6710,3.6715,3.6700,3.6715,72
2013-01-18,17:10:00,3.6710,3.6720,3.6700,3.6720,46
2013-01-18,17:15:00,3.6715,3.6720,3.6705,3.6715,166
2013-01-18,17:20:00,3.6710,3.6710,3.6670,3.6680,136
2013-01-18,17:25:00,3.6685,3.6695,3.6680,3.6690,43
2013-01-18,17:30:00,3.6690,3.6695,3.6665,3.6675,69
2013-01-18,17:35:00,3.6675,3.6710,3.6670,3.6710,42
2013-01-18,17:40:00,3.6705,3.6710,3.6675,3.6675,21
2013-01-18,17:45:00,3.6680,3.6710,3.6680,3.6695,48
2013-01-18,17:50:00,3.6695,3.6695,3.6675,3.6685,30
2013-01-18,17:55:00,3.6685,3.6705,3.6685,3.6705,35
2013-01-18,18:00:00,3.6705,3.6710,3.6695,3.6695,21
2013-01-18,18:05:00,3.6700,3.6710,3.6695,3.6705,48
2013-01-18,18:10:00,3.6710,3.6730,3.6705,3.6730,78
2013-01-18,18:15:00,3.6725,3.6735,3.6720,3.6730,60
2013-01-18,18:20:00,3.6735,3.6745,3.6730,3.6735,81
2013-01-18,18:25:00,3.6735,3.6760,3.6735,3.6755,100
2013-01-18,18:30:00,3.6765,3.6775,3.6755,3.6760,63
2013-01-18,18:35:00,3.6755,3.6760,3.6750,3.6750,29
2013-01-18,18:40:00,3.6755,3.6760,3.6735,3.6740,51
2013-01-18,18:45:00,3.6735,3.6745,3.6735,3.6740,21
2013-01-18,18:50:00,3.6745,3.6760,3.6745,3.6755,21
2013-01-18,18:55:00,3.6760,3.6765,3.6755,3.6760,26
2013-01-18,19:00:00,3.6760,3.6795,3.6755,3.6785,131
2013-01-18,19:05:00,3.6780,3.6790,3.6765,3.6770,85
2013-01-18,19:10:00,3.6775,3.6775,3.6755,3.6770,69
2013-01-18,19:15:00,3.6770,3.6770,3.6755,3.6765,90
2013-01-18,19:20:00,3.6770,3.6770,3.6750,3.6760,36
2013-01-18,19:25:00,3.6760,3.6760,3.6725,3.6755,295
2013-01-18,19:30:00,3.6755,3.6760,3.6745,3.6745,33
2013-01-18,19:35:00,3.6745,3.6760,3.6740,3.6760,31
2013-01-18,19:40:00,3.6765,3.6765,3.6735,3.6755,99
2013-01-18,19:45:00,3.6760,3.6760,3.6755,3.6760,20
2013-01-18,19:50:00,3.6755,3.6770,3.6750,3.6770,66
2013-01-18,19:55:00,3.6770,3.6790,3.6760,3.6790,51
2013-01-18,20:00:00,3.6790,3.6805,3.6755,3.6755,283
2013-01-18,20:05:00,3.6760,3.6770,3.6760,3.6765,57
2013-01-18,20:10:00,3.6760,3.6780,3.6760,3.6765,120
2013-01-18,20:15:00,3.6770,3.6770,3.6740,3.6740,135
2013-01-18,20:20:00,3.6745,3.6755,3.6725,3.6735,81
2013-01-18,20:25:00,3.6735,3.6735,3.6720,3.6725,104
2013-01-18,20:30:00,3.6720,3.6740,3.6700,3.6725,315
2013-01-18,20:35:00,3.6725,3.6770,3.6725,3.6765,159
2013-01-18,20:40:00,3.6765,3.6775,3.6750,3.6750,104
2013-01-18,20:45:00,3.6750,3.6770,3.6750,3.6770,60
2013-01-18,20:50:00,3.6770,3.6775,3.6760,3.6760,78
2013-01-18,20:55:00,3.6760,3.6775,3.6760,3.6760,61
2013-01-18,21:00:00,3.6750,3.6765,3.6710,3.6745,358
2013-01-18,21:05:00,3.6745,3.6745,3.6700,3.6715,308
2013-01-18,21:10:00,3.6715,3.6785,3.6670,3.6775,715
2013-01-18,21:15:00,3.6775,3.6825,3.6760,3.6795,677
2013-01-18,21:20:00,3.6800,3.6805,3.6770,3.6785,238
2013-01-18,21:25:00,3.6785,3.6810,3.6770,3.6780,267
2013-01-18,21:30:00,3.6790,3.6795,3.6780,3.6785,90
2013-01-18,21:35:00,3.6785,3.6790,3.6775,3.6780,138
2013-01-18,21:40:00,3.6780,3.6780,3.6745,3.6770,170
2013-01-18,21:45:00,3.6775,3.6845,3.6775,3.6820,687
2013-01-18,21:50:00,3.6820,3.6930,3.6820,3.6880,1513
2013-01-18,21:55:00,3.6880,3.6910,3.6865,3.6865,284
2013-01-18,22:00:00,3.6870,3.6890,3.6865,3.6865,424
2013-01-18,22:05:00,3.6865,3.6925,3.6865,3.6920,407
2013-01-18,22:10:00,3.6925,3.6955,3.6910,3.6910,1162
2013-01-18,22:15:00,3.6910,3.6940,3.6900,3.6915,356
2013-01-18,22:20:00,3.6915,3.6925,3.6895,3.6925,330
2013-01-18,22:25:00,3.6930,3.6940,3.6920,3.6940,288
2013-01-18,22:30:00,3.6940,3.6975,3.6935,3.6935,522
2013-01-18,22:35:00,3.6930,3.6930,3.6865,3.6875,484
2013-01-18,22:40:00,3.6880,3.6905,3.6870,3.6895,258
2013-01-18,22:45:00,3.6890,3.6895,3.6825,3.6835,604
2013-01-18,22:50:00,3.6835,3.6860,3.6810,3.6845,493
2013-01-18,22:55:00,3.6845,3.6850,3.6820,3.6840,317
2013-01-18,23:00:00,3.6840,3.6865,3.6830,3.6845,308
2013-01-18,23:05:00,3.6845,3.6850,3.6835,3.6845,271
2013-01-18,23:10:00,3.6840,3.6865,3.6830,3.6865,276
2013-01-18,23:15:00,3.6865,3.6880,3.6855,3.6860,179
2013-01-18,23:20:00,3.6860,3.6880,3.6855,3.6875,132
2013-01-18,23:25:00,3.6875,3.6880,3.6855,3.6855,248
2013-01-18,23:30:00,3.6855,3.6855,3.6805,3.6810,289
2013-01-18,23:35:00,3.6815,3.6840,3.6805,3.6810,187
2013-01-18,23:40:00,3.6810,3.6815,3.6740,3.6775,755
2013-01-18,23:45:00,3.6775,3.6780,3.6690,3.6715,696
2013-01-18,23:50:00,3.6710,3.6735,3.6710,3.6710,251
2013-01-18,23:55:00,3.6710,3.6720,3.6640,3.6695,741
2013-01-19,00:00:00,3.6690,3.6690,3.6620,3.6670,688
2013-01-19,00:05:00,3.6665,3.6685,3.6630,3.6670,439
2013-01-19,00:10:00,3.6670,3.6695,3.6660,3.6680,252
2013-01-19,00:15:00,3.6680,3.6740,3.6680,3.6720,496
2013-01-19,00:20:00,3.6720,3.6765,3.6720,3.6745,590
2013-01-19,00:25:00,3.6750,3.6765,3.6745,3.6750,123
2013-01-19,00:30:00,3.6750,3.6750,3.6730,3.6730,98
2013-01-19,00:35:00,3.6735,3.6745,3.6700,3.6715,171
2013-01-19,00:40:00,3.6715,3.6745,3.6700,3.6745,104
2013-01-19,00:45:00,3.6745,3.6745,3.6695,3.6745,134
2013-01-19,00:50:00,3.6745,3.6745,3.6675,3.6675,333
2013-01-19,00:55:00,3.6680,3.6700,3.6680,3.6680,223
2013-01-19,01:00:00,3.6685,3.6730,3.6685,3.6730,188
2013-01-19,01:05:00,3.6730,3.6745,3.6695,3.6695,115
2013-01-19,01:10:00,3.6700,3.6710,3.6700,3.6705,107
2013-01-19,01:15:00,3.6710,3.6710,3.6695,3.6705,125
2013-01-19,01:20:00,3.6710,3.6715,3.6655,3.6665,287
2013-01-19,01:25:00,3.6660,3.6700,3.6640,3.6690,300
2013-01-19,01:30:00,3.6690,3.6700,3.6685,3.6700,118
2013-01-19,01:35:00,3.6700,3.6725,3.6700,3.6700,139
2013-01-19,01:40:00,3.6700,3.6720,3.6690,3.6720,85
2013-01-19,01:45:00,3.6720,3.6750,3.6715,3.6745,152
2013-01-19,01:50:00,3.6745,3.6780,3.6720,3.6750,653
2013-01-19,01:55:00,3.6750,3.6795,3.6745,3.6790,750
2013-01-19,02:00:00,3.6785,3.6795,3.6770,3.6780,376
2013-01-19,02:05:00,3.6785,3.6785,3.6745,3.6750,101
2013-01-19,02:10:00,3.6750,3.6775,3.6750,3.6760,122
2013-01-19,02:15:00,3.6765,3.6780,3.6760,3.6770,38
2013-01-19,02:20:00,3.6770,3.6770,3.6760,3.6770,113
2013-01-19,02:25:00,3.6765,3.6775,3.6755,3.6755,92
2013-01-19,02:30:00,3.6760,3.6765,3.6755,3.6760,39
2013-01-19,02:35:00,3.6760,3.6775,3.6760,3.6775,50
2013-01-19,02:40:00,3.6775,3.6790,3.6770,3.6785,92
2013-01-19,02:45:00,3.6780,3.6800,3.6780,3.6790,108
2013-01-19,02:50:00,3.6795,3.6800,3.6790,3.6790,51
2013-01-19,02:55:00,3.6790,3.6790,3.6780,3.6790,35
2013-01-19,03:00:00,3.6790,3.6795,3.6775,3.6780,48
2013-01-19,03:05:00,3.6775,3.6780,3.6775,3.6775,9
2013-01-19,03:10:00,3.6780,3.6785,3.6780,3.6785,15
2013-01-19,03:15:00,3.6785,3.6785,3.6780,3.6785,19
2013-01-19,03:20:00,3.6780,3.6785,3.6780,3.6785,16
2013-01-19,03:25:00,3.6790,3.6790,3.6785,3.6785,24
2013-01-19,03:30:00,3.6790,3.6790,3.6780,3.6780,24
2013-01-19,03:35:00,3.6785,3.6790,3.6785,3.6790,36
2013-01-19,03:40:00,3.6790,3.6790,3.6785,3.6785,13
2013-01-19,03:45:00,3.6790,3.6790,3.6785,3.6785,26
2013-01-19,03:50:00,3.6790,3.6790,3.6785,3.6785,22
2013-01-19,03:55:00,3.6785,3.6785,3.6755,3.6765,58
2013-01-19,04:00:00,3.6765,3.6780,3.6765,3.6780,31
2013-01-19,04:05:00,3.6780,3.6780,3.6760,3.6765,32
2013-01-19,04:10:00,3.6760,3.6770,3.6755,3.6765,14
2013-01-19,04:15:00,3.6765,3.6765,3.6760,3.6765,4
2013-01-19,04:20:00,3.6770,3.6775,3.6760,3.6770,28
2013-01-19,04:25:00,3.6770,3.6775,3.6770,3.6775,13
2013-01-19,04:30:00,3.6780,3.6790,3.6770,3.6775,22
2013-01-19,04:35:00,3.6775,3.6780,3.6770,3.6775,25
2013-01-19,04:40:00,3.6780,3.6780,3.6775,3.6780,33
2013-01-19,04:45:00,3.6785,3.6790,3.6780,3.6785,25
2013-01-19,04:50:00,3.6785,3.6790,3.6780,3.6780,19
2013-01-19,04:55:00,3.6780,3.6790,3.6770,3.6770,65
2013-01-19,05:00:00,3.6770,3.6775,3.6755,3.6775,49
2013-01-19,05:05:00,3.6765,3.6770,3.6755,3.6755,11
2013-01-19,05:10:00,3.6765,3.6775,3.6765,3.6775,3
2013-01-19,05:15:00,3.6765,3.6775,3.6760,3.6765,16
2013-01-19,05:20:00,3.6760,3.6770,3.6755,3.6755,10
2013-01-19,05:25:00,3.6765,3.6765,3.6765,3.6765,2
2013-01-19,05:30:00,3.6765,3.6765,3.6760,3.6760,4
2013-01-19,05:35:00,3.6755,3.6755,3.6755,3.6755,1
2013-01-19,05:40:00,3.6755,3.6755,3.6755,3.6755,3
2013-01-19,05:45:00,3.6765,3.6765,3.6760,3.6760,3
2013-01-19,05:50:00,3.6765,3.6770,3.6760,3.6765,9
2013-01-19,05:55:00,3.6770,3.6770,3.6770,3.6770,2
2013-01-19,06:00:00,3.6770,3.6770,3.6770,3.6770,2
2013-01-19,06:05:00,3.6775,3.6775,3.6760,3.6765,10
2013-01-19,06:10:00,3.6765,3.6770,3.6765,3.6765,22
2013-01-21,07:00:00,3.6840,3.6840,3.6705,3.6765,98
2013-01-21,07:05:00,3.6760,3.6770,3.6755,3.6760,29
2013-01-21,07:10:00,3.6760,3.6775,3.6750,3.6760,45
2013-01-21,07:15:00,3.6760,3.6775,3.6760,3.6775,11
2013-01-21,07:20:00,3.6775,3.6775,3.6775,3.6775,1
2013-01-21,07:25:00,3.6770,3.6770,3.6750,3.6760,12
2013-01-21,07:30:00,3.6765,3.6805,3.6765,3.6805,66
2013-01-21,07:35:00,3.6805,3.6820,3.6805,3.6805,55
2013-01-21,07:40:00,3.6805,3.6815,3.6805,3.6805,22
2013-01-21,07:45:00,3.6810,3.6815,3.6810,3.6815,10
2013-01-21,07:50:00,3.6820,3.6820,3.6815,3.6815,5
2013-01-21,07:55:00,3.6810,3.6820,3.6810,3.6815,10
2013-01-21,08:00:00,3.6815,3.6825,3.6810,3.6820,22
2013-01-21,08:05:00,3.6810,3.6810,3.6785,3.6785,40
2013-01-21,08:10:00,3.6780,3.6780,3.6765,3.6775,30
2013-01-21,08:15:00,3.6775,3.6785,3.6750,3.6750,50
2013-01-21,08:20:00,3.6760,3.6770,3.6745,3.6755,21
2013-01-21,08:25:00,3.6765,3.6780,3.6765,3.6770,35
2013-01-21,08:30:00,3.6770,3.6770,3.6755,3.6765,30
2013-01-21,08:35:00,3.6760,3.6775,3.6755,3.6775,38
2013-01-21,08:40:00,3.6780,3.6790,3.6770,3.6785,21
2013-01-21,08:45:00,3.6790,3.6805,3.6780,3.6780,54
2013-01-21,08:50:00,3.6785,3.6805,3.6775,3.6805,10
2013-01-21,08:55:00,3.6805,3.6810,3.6775,3.6780,42
2013-01-21,09:00:00,3.6775,3.6775,3.6710,3.6715,297
2013-01-21,09:05:00,3.6715,3.6740,3.6710,3.6740,136
2013-01-21,09:10:00,3.6735,3.6745,3.6735,3.6745,21
2013-01-21,09:15:00,3.6745,3.6785,3.6745,3.6770,181
2013-01-21,09:20:00,3.6770,3.6780,3.6765,3.6765,75
2013-01-21,09:25:00,3.6765,3.6765,3.6735,3.6735,70
2013-01-21,09:30:00,3.6740,3.6760,3.6735,3.6740,133
2013-01-21,09:35:00,3.6745,3.6755,3.6715,3.6720,124
2013-01-21,09:40:00,3.6715,3.6735,3.6715,3.6730,112
2013-01-21,09:45:00,3.6725,3.6735,3.6725,3.6730,31
2013-01-21,09:50:00,3.6735,3.6745,3.6730,3.6740,39
2013-01-21,09:55:00,3.6735,3.6740,3.6735,3.6740,26
2013-01-21,10:00:00,3.6735,3.6750,3.6735,3.6745,61
2013-01-21,10:05:00,3.6740,3.6745,3.6735,3.6740,35
2013-01-21,10:10:00,3.6740,3.6740,3.6730,3.6730,8
2013-01-21,10:15:00,3.6735,3.6735,3.6725,3.6730,9
2013-01-21,10:20:00,3.6730,3.6730,3.6725,3.6730,15
2013-01-21,10:25:00,3.6730,3.6745,3.6730,3.6740,40
2013-01-21,10:30:00,3.6745,3.6745,3.6725,3.6735,86
2013-01-21,10:35:00,3.6730,3.6730,3.6715,3.6715,67
2013-01-21,10:40:00,3.6715,3.6715,3.6700,3.6715,176
2013-01-21,10:45:00,3.6715,3.6725,3.6710,3.6720,89
2013-01-21,10:50:00,3.6725,3.6730,3.6710,3.6710,44
2013-01-21,10:55:00,3.6710,3.6715,3.6705,3.6715,65
2013-01-21,11:00:00,3.6710,3.6725,3.6710,3.6710,97
2013-01-21,11:05:00,3.6710,3.6720,3.6690,3.6720,82
2013-01-21,11:10:00,3.6725,3.6730,3.6715,3.6715,49
2013-01-21,11:15:00,3.6720,3.6720,3.6705,3.6715,44
2013-01-21,11:20:00,3.6715,3.6725,3.6715,3.6720,45
2013-01-21,11:25:00,3.6720,3.6725,3.6720,3.6720,22
2013-01-21,11:30:00,3.6725,3.6725,3.6720,3.6720,18
2013-01-21,11:35:00,3.6720,3.6720,3.6715,3.6715,5
2013-01-21,11:40:00,3.6720,3.6730,3.6720,3.6730,6
2013-01-21,11:45:00,3.6720,3.6720,3.6720,3.6720,3
2013-01-21,11:50:00,3.6715,3.6715,3.6710,3.6710,12
2013-01-21,12:05:00,3.6710,3.6715,3.6710,3.6710,6
2013-01-21,12:10:00,3.6715,3.6720,3.6715,3.6715,8
2013-01-21,12:15:00,3.6720,3.6730,3.6720,3.6725,13
2013-01-21,12:20:00,3.6720,3.6730,3.6720,3.6720,15
2013-01-21,12:25:00,3.6715,3.6720,3.6715,3.6720,3
2013-01-21,12:30:00,3.6715,3.6715,3.6705,3.6705,45
2013-01-21,12:35:00,3.6700,3.6715,3.6700,3.6715,18
2013-01-21,12:40:00,3.6720,3.6720,3.6705,3.6715,24
2013-01-21,12:45:00,3.6715,3.6720,3.6710,3.6715,28
2013-01-21,12:50:00,3.6715,3.6720,3.6715,3.6720,7
2013-01-21,12:55:00,3.6710,3.6715,3.6705,3.6710,8
2013-01-21,13:00:00,3.6710,3.6710,3.6700,3.6705,21
2013-01-21,13:05:00,3.6710,3.6710,3.6705,3.6705,6
2013-01-21,13:10:00,3.6705,3.6710,3.6700,3.6705,15
2013-01-21,13:15:00,3.6700,3.6700,3.6695,3.6695,27
2013-01-21,13:20:00,3.6700,3.6700,3.6685,3.6685,17
2013-01-21,13:25:00,3.6690,3.6690,3.6680,3.6680,43
2013-01-21,13:30:00,3.6685,3.6695,3.6680,3.6680,56
2013-01-21,13:35:00,3.6680,3.6690,3.6680,3.6680,34
2013-01-21,13:40:00,3.6675,3.6675,3.6660,3.6665,88
2013-01-21,13:45:00,3.6665,3.6670,3.6655,3.6670,88
2013-01-21,13:50:00,3.6675,3.6695,3.6675,3.6690,31
2013-01-21,13:55:00,3.6685,3.6690,3.6670,3.6670,35
2013-01-21,14:00:00,3.6670,3.6675,3.6660,3.6670,35
2013-01-21,14:05:00,3.6675,3.6690,3.6670,3.6680,20
2013-01-21,14:10:00,3.6675,3.6680,3.6670,3.6675,14
2013-01-21,14:15:00,3.6680,3.6680,3.6680,3.6680,3
2013-01-21,14:20:00,3.6685,3.6690,3.6675,3.6680,19
2013-01-21,14:25:00,3.6675,3.6680,3.6675,3.6680,13
2013-01-21,14:30:00,3.6685,3.6695,3.6680,3.6680,22
2013-01-21,14:35:00,3.6680,3.6685,3.6680,3.6685,21
2013-01-21,14:40:00,3.6680,3.6690,3.6675,3.6685,89
2013-01-21,14:45:00,3.6685,3.6685,3.6670,3.6675,42
2013-01-21,14:50:00,3.6675,3.6685,3.6665,3.6685,58
2013-01-21,14:55:00,3.6685,3.6685,3.6660,3.6665,86
2013-01-21,15:00:00,3.6665,3.6670,3.6655,3.6670,46
2013-01-21,15:05:00,3.6670,3.6685,3.6665,3.6685,105
2013-01-21,15:10:00,3.6685,3.6690,3.6660,3.6660,24
2013-01-21,15:15:00,3.6655,3.6680,3.6655,3.6670,47
2013-01-21,15:20:00,3.6680,3.6680,3.6675,3.6680,8
2013-01-21,15:25:00,3.6680,3.6695,3.6680,3.6690,35
2013-01-21,15:30:00,3.6690,3.6700,3.6680,3.6680,35
2013-01-21,15:35:00,3.6675,3.6685,3.6650,3.6660,110
2013-01-21,15:40:00,3.6665,3.6680,3.6660,3.6680,46
2013-01-21,15:45:00,3.6685,3.6700,3.6680,3.6700,18
2013-01-21,15:50:00,3.6705,3.6715,3.6705,3.6715,68
2013-01-21,15:55:00,3.6720,3.6720,3.6705,3.6720,46
2013-01-21,16:00:00,3.6715,3.6740,3.6710,3.6730,137
2013-01-21,16:05:00,3.6725,3.6740,3.6710,3.6735,101
2013-01-21,16:10:00,3.6735,3.6745,3.6725,3.6740,62
2013-01-21,16:15:00,3.6740,3.6745,3.6725,3.6740,65
2013-01-21,16:20:00,3.6735,3.6745,3.6725,3.6735,106
2013-01-21,16:25:00,3.6735,3.6735,3.6705,3.6705,44
2013-01-21,16:30:00,3.6710,3.6710,3.6690,3.6690,55
2013-01-21,16:35:00,3.6690,3.6690,3.6680,3.6680,49
2013-01-21,16:40:00,3.6685,3.6690,3.6675,3.6675,79
2013-01-21,16:45:00,3.6675,3.6675,3.6665,3.6665,62
2013-01-21,16:50:00,3.6660,3.6665,3.6635,3.6635,150
2013-01-21,16:55:00,3.6640,3.6655,3.6625,3.6640,225
2013-01-21,17:00:00,3.6640,3.6645,3.6630,3.6640,82
2013-01-21,17:05:00,3.6635,3.6645,3.6620,3.6640,71
2013-01-21,17:10:00,3.6630,3.6660,3.6630,3.6655,62
2013-01-21,17:15:00,3.6655,3.6655,3.6645,3.6650,36
2013-01-21,17:20:00,3.6650,3.6655,3.6650,3.6650,6
2013-01-21,17:25:00,3.6655,3.6670,3.6655,3.6665,37
2013-01-21,17:30:00,3.6655,3.6675,3.6650,3.6670,38
2013-01-21,17:35:00,3.6670,3.6685,3.6665,3.6685,53
2013-01-21,17:40:00,3.6680,3.6680,3.6660,3.6670,25
2013-01-21,17:45:00,3.6670,3.6670,3.6660,3.6665,23
2013-01-21,17:50:00,3.6665,3.6670,3.6660,3.6660,27
2013-01-21,17:55:00,3.6665,3.6675,3.6660,3.6660,26
2013-01-21,18:00:00,3.6660,3.6670,3.6660,3.6660,27
2013-01-21,18:05:00,3.6665,3.6665,3.6650,3.6650,77
2013-01-21,18:10:00,3.6650,3.6670,3.6645,3.6670,37
2013-01-21,18:15:00,3.6670,3.6675,3.6650,3.6650,79
2013-01-21,18:20:00,3.6650,3.6670,3.6650,3.6665,49
2013-01-21,18:25:00,3.6665,3.6670,3.6655,3.6660,13
2013-01-21,18:30:00,3.6660,3.6660,3.6650,3.6660,28
2013-01-21,18:35:00,3.6665,3.6670,3.6665,3.6670,15
2013-01-21,18:40:00,3.6670,3.6670,3.6655,3.6660,21
2013-01-21,18:45:00,3.6655,3.6655,3.6640,3.6650,43
2013-01-21,18:50:00,3.6650,3.6665,3.6645,3.6660,49
2013-01-21,18:55:00,3.6655,3.6665,3.6655,3.6665,11
2013-01-21,19:00:00,3.6665,3.6665,3.6640,3.6645,76
2013-01-21,19:05:00,3.6645,3.6650,3.6645,3.6645,34
2013-01-21,19:10:00,3.6645,3.6655,3.6645,3.6650,51
2013-01-21,19:15:00,3.6655,3.6665,3.6650,3.6650,77
2013-01-21,19:20:00,3.6655,3.6670,3.6650,3.6670,44
2013-01-21,19:25:00,3.6675,3.6690,3.6670,3.6680,94
2013-01-21,19:30:00,3.6680,3.6700,3.6675,3.6700,126
2013-01-21,19:35:00,3.6705,3.6720,3.6700,3.6710,134
2013-01-21,19:40:00,3.6710,3.6710,3.6695,3.6695,46
2013-01-21,19:45:00,3.6700,3.6705,3.6700,3.6700,21
2013-01-21,19:50:00,3.6700,3.6715,3.6700,3.6710,51
2013-01-21,19:55:00,3.6715,3.6735,3.6715,3.6725,158
2013-01-21,20:00:00,3.6725,3.6730,3.6705,3.6710,90
2013-01-21,20:05:00,3.6710,3.6710,3.6695,3.6695,38
2013-01-21,20:10:00,3.6700,3.6715,3.6700,3.6705,83
2013-01-21,20:15:00,3.6705,3.6720,3.6705,3.6705,31
2013-01-21,20:20:00,3.6705,3.6705,3.6685,3.6685,112
2013-01-21,20:25:00,3.6685,3.6690,3.6670,3.6675,54
2013-01-21,20:30:00,3.6675,3.6675,3.6645,3.6655,274
2013-01-21,20:35:00,3.6655,3.6665,3.6640,3.6660,78
2013-01-21,20:40:00,3.6660,3.6660,3.6650,3.6655,47
2013-01-21,20:45:00,3.6655,3.6655,3.6650,3.6655,51
2013-01-21,20:50:00,3.6655,3.6655,3.6645,3.6650,36
2013-01-21,20:55:00,3.6655,3.6660,3.6645,3.6650,122
2013-01-21,21:00:00,3.6655,3.6665,3.6645,3.6650,91
2013-01-21,21:05:00,3.6655,3.6670,3.6655,3.6670,94
2013-01-21,21:10:00,3.6665,3.6690,3.6665,3.6690,152
2013-01-21,21:15:00,3.6695,3.6695,3.6660,3.6665,144
2013-01-21,21:20:00,3.6660,3.6665,3.6660,3.6660,63
2013-01-21,21:25:00,3.6660,3.6660,3.6650,3.6660,99
2013-01-21,21:30:00,3.6665,3.6685,3.6660,3.6680,52
2013-01-21,21:35:00,3.6680,3.6685,3.6665,3.6675,60
2013-01-21,21:40:00,3.6675,3.6685,3.6660,3.6685,56
2013-01-21,21:45:00,3.6680,3.6685,3.6675,3.6675,21
2013-01-21,21:50:00,3.6670,3.6675,3.6665,3.6665,13
2013-01-21,21:55:00,3.6660,3.6665,3.6650,3.6655,85
2013-01-21,22:00:00,3.6650,3.6660,3.6645,3.6655,69
2013-01-21,22:05:00,3.6655,3.6670,3.6655,3.6670,48
2013-01-21,22:10:00,3.6670,3.6670,3.6665,3.6670,12
2013-01-21,22:15:00,3.6670,3.6705,3.6670,3.6705,88
2013-01-21,22:20:00,3.6705,3.6705,3.6685,3.6700,116
2013-01-21,22:25:00,3.6700,3.6700,3.6665,3.6680,170
2013-01-21,22:30:00,3.6680,3.6690,3.6680,3.6685,12
2013-01-21,22:35:00,3.6680,3.6700,3.6680,3.6685,45
2013-01-21,22:40:00,3.6695,3.6705,3.6690,3.6695,25
2013-01-21,22:45:00,3.6695,3.6700,3.6695,3.6695,27
2013-01-21,22:50:00,3.6700,3.6705,3.6685,3.6690,93
2013-01-21,22:55:00,3.6690,3.6705,3.6690,3.6690,55
2013-01-21,23:00:00,3.6695,3.6710,3.6695,3.6700,68
2013-01-21,23:05:00,3.6705,3.6715,3.6705,3.6705,61
2013-01-21,23:10:00,3.6700,3.6710,3.6700,3.6710,15
2013-01-21,23:15:00,3.6715,3.6720,3.6695,3.6700,235
2013-01-21,23:20:00,3.6700,3.6705,3.6695,3.6700,17
2013-01-21,23:25:00,3.6705,3.6710,3.6700,3.6700,38
2013-01-21,23:30:00,3.6705,3.6710,3.6705,3.6710,16
2013-01-21,23:35:00,3.6705,3.6710,3.6705,3.6710,5
2013-01-21,23:40:00,3.6705,3.6715,3.6705,3.6710,14
2013-01-21,23:45:00,3.6710,3.6715,3.6700,3.6705,17
2013-01-21,23:50:00,3.6700,3.6700,3.6685,3.6690,37
2013-01-21,23:55:00,3.6690,3.6695,3.6685,3.6695,43
2013-01-22,00:00:00,3.6700,3.6700,3.6690,3.6695,21
2013-01-22,00:05:00,3.6695,3.6695,3.6670,3.6680,88
2013-01-22,00:10:00,3.6675,3.6675,3.6670,3.6670,28
2013-01-22,00:15:00,3.6675,3.6680,3.6665,3.6670,56
2013-01-22,00:20:00,3.6670,3.6675,3.6655,3.6670,73
2013-01-22,00:25:00,3.6665,3.6670,3.6660,3.6660,49
2013-01-22,00:30:00,3.6665,3.6675,3.6660,3.6670,49
2013-01-22,00:35:00,3.6675,3.6680,3.6670,3.6680,23
2013-01-22,00:40:00,3.6675,3.6675,3.6670,3.6670,8
2013-01-22,00:45:00,3.6670,3.6680,3.6670,3.6680,18
2013-01-22,00:50:00,3.6680,3.6680,3.6660,3.6660,40
2013-01-22,00:55:00,3.6660,3.6675,3.6660,3.6665,35
2013-01-22,01:00:00,3.6670,3.6675,3.6670,3.6675,35
2013-01-22,01:05:00,3.6675,3.6680,3.6670,3.6680,42
2013-01-22,01:10:00,3.6680,3.6685,3.6675,3.6675,134
2013-01-22,01:15:00,3.6670,3.6675,3.6665,3.6670,33
2013-01-22,01:20:00,3.6670,3.6670,3.6665,3.6665,66
2013-01-22,01:25:00,3.6670,3.6670,3.6660,3.6660,10
2013-01-22,01:30:00,3.6660,3.6670,3.6655,3.6660,31
2013-01-22,01:35:00,3.6655,3.6670,3.6655,3.6665,49
2013-01-22,01:40:00,3.6660,3.6670,3.6660,3.6660,34
2013-01-22,01:45:00,3.6675,3.6675,3.6665,3.6665,12
2013-01-22,01:50:00,3.6670,3.6675,3.6670,3.6670,7
2013-01-22,01:55:00,3.6675,3.6675,3.6670,3.6670,8
2013-01-22,02:00:00,3.6675,3.6675,3.6670,3.6675,20
2013-01-22,02:05:00,3.6675,3.6675,3.6670,3.6670,2
2013-01-22,02:10:00,3.6670,3.6675,3.6670,3.6675,36
2013-01-22,07:00:00,3.6675,3.6705,3.6670,3.6690,51
2013-01-22,07:05:00,3.6690,3.6690,3.6660,3.6660,18
2013-01-22,07:10:00,3.6660,3.6670,3.6660,3.6670,4
2013-01-22,07:15:00,3.6675,3.6675,3.6675,3.6675,2
2013-01-22,07:20:00,3.6665,3.6665,3.6665,3.6665,3
2013-01-22,07:25:00,3.6665,3.6665,3.6660,3.6660,17
2013-01-22,07:35:00,3.6675,3.6675,3.6670,3.6670,4
2013-01-22,07:40:00,3.6675,3.6675,3.6670,3.6670,5
2013-01-22,07:45:00,3.6670,3.6670,3.6670,3.6670,1
2013-01-22,07:50:00,3.6665,3.6695,3.6665,3.6695,30
2013-01-22,07:55:00,3.6690,3.6695,3.6690,3.6695,28
2013-01-22,08:00:00,3.6700,3.6700,3.6695,3.6700,10
2013-01-22,08:05:00,3.6700,3.6705,3.6690,3.6705,48
2013-01-22,08:10:00,3.6705,3.6705,3.6690,3.6690,17
2013-01-22,08:15:00,3.6690,3.6700,3.6690,3.6690,27
2013-01-22,08:20:00,3.6690,3.6690,3.6685,3.6685,14
2013-01-22,08:25:00,3.6690,3.6690,3.6690,3.6690,1
2013-01-22,08:30:00,3.6690,3.6695,3.6690,3.6690,5
2013-01-22,08:35:00,3.6680,3.6680,3.6680,3.6680,4
2013-01-22,08:40:00,3.6680,3.6680,3.6680,3.6680,5
2013-01-22,08:45:00,3.6680,3.6680,3.6675,3.6675,16
2013-01-22,08:50:00,3.6675,3.6675,3.6675,3.6675,3
2013-01-22,08:55:00,3.6680,3.6695,3.6680,3.6695,36
2013-01-22,09:00:00,3.6695,3.6720,3.6680,3.6715,235
2013-01-22,09:05:00,3.6720,3.6785,3.6720,3.6775,376
2013-01-22,09:10:00,3.6780,3.6830,3.6775,3.6805,326
2013-01-22,09:15:00,3.6805,3.6825,3.6805,3.6810,265
2013-01-22,09:20:00,3.6815,3.6820,3.6800,3.6810,75
2013-01-22,09:25:00,3.6805,3.6815,3.6805,3.6810,21
2013-01-22,09:30:00,3.6815,3.6820,3.6800,3.6805,116
2013-01-22,09:35:00,3.6805,3.6815,3.6805,3.6815,128
2013-01-22,09:40:00,3.6815,3.6815,3.6800,3.6805,73
2013-01-22,09:45:00,3.6805,3.6835,3.6805,3.6825,200
2013-01-22,09:50:00,3.6825,3.6825,3.6800,3.6805,96
2013-01-22,09:55:00,3.6805,3.6815,3.6795,3.6815,111
2013-01-22,10:00:00,3.6810,3.6815,3.6800,3.6810,160
2013-01-22,10:05:00,3.6805,3.6820,3.6805,3.6815,51
2013-01-22,10:10:00,3.6810,3.6850,3.6810,3.6845,171
2013-01-22,10:15:00,3.6845,3.6860,3.6845,3.6855,109
2013-01-22,10:20:00,3.6855,3.6910,3.6850,3.6910,271
2013-01-22,10:25:00,3.6910,3.6920,3.6890,3.6895,116
2013-01-22,10:30:00,3.6900,3.6905,3.6865,3.6885,219
2013-01-22,10:35:00,3.6880,3.6910,3.6880,3.6905,161
2013-01-22,10:40:00,3.6905,3.6905,3.6890,3.6895,179
2013-01-22,10:45:00,3.6895,3.6905,3.6885,3.6890,39
2013-01-22,10:50:00,3.6890,3.6890,3.6865,3.6875,71
2013-01-22,10:55:00,3.6880,3.6890,3.6870,3.6890,74
2013-01-22,11:00:00,3.6895,3.6935,3.6885,3.6935,142
2013-01-22,11:05:00,3.6930,3.6950,3.6925,3.6930,134
2013-01-22,11:10:00,3.6930,3.6940,3.6925,3.6930,80
2013-01-22,11:15:00,3.6930,3.6935,3.6925,3.6930,36
2013-01-22,11:20:00,3.6930,3.6940,3.6930,3.6930,53
2013-01-22,11:25:00,3.6925,3.6940,3.6920,3.6935,36
2013-01-22,11:30:00,3.6940,3.6950,3.6930,3.6930,41
2013-01-22,11:35:00,3.6925,3.6935,3.6925,3.6930,11
2013-01-22,11:40:00,3.6930,3.6930,3.6920,3.6920,10
2013-01-22,11:45:00,3.6925,3.6950,3.6915,3.6945,148
2013-01-22,11:50:00,3.6950,3.6950,3.6940,3.6945,16
2013-01-22,11:55:00,3.6945,3.6945,3.6920,3.6930,54
2013-01-22,12:00:00,3.6940,3.6955,3.6940,3.6945,75
2013-01-22,12:05:00,3.6945,3.6950,3.6925,3.6930,75
2013-01-22,12:10:00,3.6930,3.6945,3.6930,3.6940,45
2013-01-22,12:15:00,3.6935,3.6935,3.6910,3.6910,50
2013-01-22,12:20:00,3.6915,3.6930,3.6910,3.6915,62
2013-01-22,12:25:00,3.6920,3.6920,3.6910,3.6910,10
2013-01-22,12:30:00,3.6915,3.6915,3.6890,3.6890,147
2013-01-22,12:35:00,3.6890,3.6905,3.6890,3.6890,96
2013-01-22,12:40:00,3.6890,3.6895,3.6880,3.6895,36
2013-01-22,12:45:00,3.6895,3.6895,3.6880,3.6890,29
2013-01-22,12:50:00,3.6885,3.6900,3.6885,3.6890,31
2013-01-22,12:55:00,3.6895,3.6900,3.6885,3.6895,51
2013-01-22,13:00:00,3.6895,3.6905,3.6895,3.6905,38
2013-01-22,13:05:00,3.6900,3.6920,3.6900,3.6915,29
2013-01-22,13:10:00,3.6915,3.6920,3.6910,3.6915,31
2013-01-22,13:15:00,3.6910,3.6930,3.6910,3.6930,32
2013-01-22,13:20:00,3.6920,3.6920,3.6910,3.6910,39
2013-01-22,13:25:00,3.6910,3.6915,3.6910,3.6915,46
2013-01-22,13:30:00,3.6910,3.6935,3.6910,3.6925,112
2013-01-22,13:35:00,3.6925,3.6945,3.6925,3.6940,87
2013-01-22,13:40:00,3.6940,3.6945,3.6925,3.6935,30
2013-01-22,13:45:00,3.6935,3.6940,3.6920,3.6925,45
2013-01-22,13:50:00,3.6925,3.6925,3.6910,3.6915,61
2013-01-22,13:55:00,3.6920,3.6935,3.6920,3.6935,128
2013-01-22,14:00:00,3.6940,3.6940,3.6890,3.6895,114
2013-01-22,14:05:00,3.6895,3.6900,3.6870,3.6870,91
2013-01-22,14:10:00,3.6870,3.6895,3.6870,3.6890,39
2013-01-22,14:15:00,3.6890,3.6895,3.6885,3.6890,32
2013-01-22,14:20:00,3.6895,3.6910,3.6890,3.6900,64
2013-01-22,14:25:00,3.6900,3.6915,3.6895,3.6905,59
2013-01-22,14:30:00,3.6910,3.6930,3.6910,3.6920,53
2013-01-22,14:35:00,3.6920,3.6970,3.6920,3.6965,342
2013-01-22,14:40:00,3.6965,3.6995,3.6960,3.6990,322
2013-01-22,14:45:00,3.6995,3.7010,3.6985,3.6990,331
2013-01-22,14:50:00,3.6985,3.7010,3.6980,3.6995,152
2013-01-22,14:55:00,3.6995,3.6995,3.6970,3.6970,145
2013-01-22,15:00:00,3.6970,3.6995,3.6970,3.6990,73
2013-01-22,15:05:00,3.6990,3.6990,3.6955,3.6955,82
2013-01-22,15:10:00,3.6955,3.6960,3.6945,3.6945,45
2013-01-22,15:15:00,3.6955,3.6955,3.6935,3.6955,62
2013-01-22,15:20:00,3.6945,3.6950,3.6930,3.6930,49
2013-01-22,15:25:00,3.6930,3.6945,3.6925,3.6930,67
2013-01-22,15:30:00,3.6925,3.6930,3.6900,3.6915,98
2013-01-22,15:35:00,3.6915,3.6940,3.6910,3.6935,76
2013-01-22,15:40:00,3.6935,3.6945,3.6930,3.6930,58
2013-01-22,15:45:00,3.6935,3.6940,3.6920,3.6925,68
2013-01-22,15:50:00,3.6935,3.6940,3.6925,3.6930,27
2013-01-22,15:55:00,3.6930,3.6935,3.6910,3.6910,48
2013-01-22,16:00:00,3.6910,3.6925,3.6910,3.6920,94
2013-01-22,16:05:00,3.6925,3.6980,3.6920,3.6965,162
2013-01-22,16:10:00,3.6965,3.6965,3.6950,3.6960,76
2013-01-22,16:15:00,3.6955,3.6960,3.6925,3.6930,203
2013-01-22,16:20:00,3.6930,3.6940,3.6920,3.6930,49
2013-01-22,16:25:00,3.6925,3.6925,3.6890,3.6900,122
2013-01-22,16:30:00,3.6900,3.6900,3.6895,3.6895,39
2013-01-22,16:35:00,3.6900,3.6920,3.6895,3.6895,63
2013-01-22,16:40:00,3.6895,3.6920,3.6885,3.6895,194
2013-01-22,16:45:00,3.6890,3.6890,3.6865,3.6875,295
2013-01-22,16:50:00,3.6880,3.6880,3.6855,3.6855,182
2013-01-22,16:55:00,3.6855,3.6870,3.6840,3.6865,169
2013-01-22,17:00:00,3.6865,3.6865,3.6830,3.6835,329
2013-01-22,17:05:00,3.6830,3.6845,3.6810,3.6835,317
2013-01-22,17:10:00,3.6840,3.6840,3.6815,3.6820,161
2013-01-22,17:15:00,3.6815,3.6840,3.6810,3.6835,143
2013-01-22,17:20:00,3.6835,3.6845,3.6825,3.6840,126
2013-01-22,17:25:00,3.6840,3.6860,3.6835,3.6835,94
2013-01-22,17:30:00,3.6835,3.6835,3.6820,3.6830,73
2013-01-22,17:35:00,3.6830,3.6835,3.6820,3.6835,42
2013-01-22,17:40:00,3.6835,3.6850,3.6835,3.6845,78
2013-01-22,17:45:00,3.6845,3.6850,3.6830,3.6830,32
2013-01-22,17:50:00,3.6835,3.6840,3.6825,3.6825,32
2013-01-22,17:55:00,3.6825,3.6845,3.6825,3.6845,30
2013-01-22,18:00:00,3.6845,3.6875,3.6835,3.6875,266
2013-01-22,18:05:00,3.6870,3.6880,3.6860,3.6860,172
2013-01-22,18:10:00,3.6865,3.6865,3.6855,3.6860,88
2013-01-22,18:15:00,3.6865,3.6890,3.6865,3.6890,70
2013-01-22,18:20:00,3.6885,3.6895,3.6880,3.6880,227
2013-01-22,18:25:00,3.6890,3.6905,3.6890,3.6900,100
2013-01-22,18:30:00,3.6900,3.6910,3.6895,3.6910,74
2013-01-22,18:35:00,3.6915,3.6920,3.6880,3.6890,101
2013-01-22,18:40:00,3.6895,3.6900,3.6865,3.6865,42
2013-01-22,18:45:00,3.6865,3.6870,3.6855,3.6855,62
2013-01-22,18:50:00,3.6850,3.6865,3.6850,3.6865,66
2013-01-22,18:55:00,3.6865,3.6890,3.6865,3.6885,188
2013-01-22,19:00:00,3.6885,3.6905,3.6870,3.6905,140
2013-01-22,19:05:00,3.6905,3.6920,3.6895,3.6895,93
2013-01-22,19:10:00,3.6895,3.6905,3.6895,3.6905,35
2013-01-22,19:15:00,3.6910,3.6925,3.6895,3.6895,94
2013-01-22,19:20:00,3.6895,3.6910,3.6870,3.6870,137
2013-01-22,19:25:00,3.6870,3.6880,3.6850,3.6860,97
2013-01-22,19:30:00,3.6860,3.6870,3.6850,3.6850,100
2013-01-22,19:35:00,3.6855,3.6865,3.6845,3.6865,81
2013-01-22,19:40:00,3.6860,3.6865,3.6850,3.6865,24
2013-01-22,19:45:00,3.6870,3.6890,3.6860,3.6890,72
2013-01-22,19:50:00,3.6890,3.6900,3.6890,3.6900,22
2013-01-22,19:55:00,3.6900,3.6900,3.6845,3.6845,96
2013-01-22,20:00:00,3.6850,3.6865,3.6830,3.6860,205
2013-01-22,20:05:00,3.6860,3.6860,3.6840,3.6840,76
2013-01-22,20:10:00,3.6840,3.6845,3.6835,3.6845,92
2013-01-22,20:15:00,3.6845,3.6850,3.6820,3.6825,254
2013-01-22,20:20:00,3.6820,3.6830,3.6815,3.6825,184
2013-01-22,20:25:00,3.6825,3.6825,3.6805,3.6825,211
2013-01-22,20:30:00,3.6825,3.6865,3.6795,3.6865,546
2013-01-22,20:35:00,3.6865,3.6885,3.6845,3.6875,266
2013-01-22,20:40:00,3.6875,3.6885,3.6855,3.6870,209
2013-01-22,20:45:00,3.6870,3.6875,3.6860,3.6860,166
2013-01-22,20:50:00,3.6860,3.6865,3.6850,3.6865,119
2013-01-22,20:55:00,3.6865,3.6875,3.6840,3.6845,126
2013-01-22,21:00:00,3.6840,3.6845,3.6800,3.6835,450
2013-01-22,21:05:00,3.6830,3.6855,3.6815,3.6820,215
2013-01-22,21:10:00,3.6825,3.6890,3.6815,3.6875,413
2013-01-22,21:15:00,3.6875,3.6875,3.6865,3.6870,52
2013-01-22,21:20:00,3.6870,3.6880,3.6855,3.6860,77
2013-01-22,21:25:00,3.6855,3.6905,3.6850,3.6895,323
2013-01-22,21:30:00,3.6890,3.6900,3.6880,3.6895,118
2013-01-22,21:35:00,3.6900,3.6920,3.6890,3.6910,304
2013-01-22,21:40:00,3.6905,3.6925,3.6905,3.6925,231
2013-01-22,21:45:00,3.6930,3.6930,3.6900,3.6910,334
2013-01-22,21:50:00,3.6910,3.6915,3.6900,3.6905,58
2013-01-22,21:55:00,3.6905,3.6905,3.6870,3.6875,163
2013-01-22,22:00:00,3.6880,3.6905,3.6875,3.6885,261
2013-01-22,22:05:00,3.6885,3.6900,3.6880,3.6890,55
2013-01-22,22:10:00,3.6895,3.6905,3.6885,3.6885,184
2013-01-22,22:15:00,3.6885,3.6895,3.6870,3.6880,177
2013-01-22,22:20:00,3.6875,3.6890,3.6840,3.6890,442
2013-01-22,22:25:00,3.6885,3.6895,3.6875,3.6875,159
2013-01-22,22:30:00,3.6880,3.6895,3.6860,3.6865,348
2013-01-22,22:35:00,3.6865,3.6880,3.6840,3.6850,260
2013-01-22,22:40:00,3.6850,3.6870,3.6835,3.6870,252
2013-01-22,22:45:00,3.6865,3.6870,3.6860,3.6865,184
2013-01-22,22:50:00,3.6865,3.6890,3.6850,3.6880,258
2013-01-22,22:55:00,3.6885,3.6890,3.6880,3.6880,81
2013-01-22,23:00:00,3.6880,3.6885,3.6840,3.6860,495
2013-01-22,23:05:00,3.6860,3.6870,3.6845,3.6865,152
2013-01-22,23:10:00,3.6865,3.6875,3.6840,3.6855,318
2013-01-22,23:15:00,3.6850,3.6875,3.6835,3.6860,306
2013-01-22,23:20:00,3.6860,3.6870,3.6850,3.6860,252
2013-01-22,23:25:00,3.6860,3.6860,3.6825,3.6825,121
2013-01-22,23:30:00,3.6830,3.6835,3.6815,3.6835,340
2013-01-22,23:35:00,3.6835,3.6835,3.6810,3.6825,259
2013-01-22,23:40:00,3.6820,3.6840,3.6820,3.6825,173
2013-01-22,23:45:00,3.6825,3.6830,3.6810,3.6825,479
2013-01-22,23:50:00,3.6820,3.6840,3.6815,3.6830,156
2013-01-22,23:55:00,3.6830,3.6840,3.6825,3.6840,76
2013-01-23,00:00:00,3.6840,3.6850,3.6815,3.6830,221
2013-01-23,00:05:00,3.6830,3.6855,3.6825,3.6855,134
2013-01-23,00:10:00,3.6855,3.6860,3.6850,3.6855,140
2013-01-23,00:15:00,3.6855,3.6900,3.6855,3.6895,406
2013-01-23,00:20:00,3.6900,3.6915,3.6880,3.6895,343
2013-01-23,00:25:00,3.6895,3.6965,3.6895,3.6940,616
2013-01-23,00:30:00,3.6940,3.6945,3.6930,3.6940,215
2013-01-23,00:35:00,3.6940,3.6945,3.6930,3.6940,146
2013-01-23,00:40:00,3.6935,3.6945,3.6930,3.6935,117
2013-01-23,00:45:00,3.6940,3.6955,3.6940,3.6950,324
2013-01-23,00:50:00,3.6950,3.6990,3.6930,3.6980,411
2013-01-23,00:55:00,3.6985,3.7015,3.6980,3.6980,580
2013-01-23,01:00:00,3.6985,3.7000,3.6980,3.6985,131
2013-01-23,01:05:00,3.6980,3.6990,3.6975,3.6975,108
2013-01-23,01:10:00,3.6975,3.6980,3.6965,3.6975,104
2013-01-23,01:15:00,3.6975,3.6995,3.6975,3.6980,295
2013-01-23,01:20:00,3.6985,3.7000,3.6970,3.6980,236
2013-01-23,01:25:00,3.6975,3.7000,3.6975,3.6995,127
2013-01-23,01:30:00,3.6995,3.7005,3.6980,3.6980,165
2013-01-23,01:35:00,3.6985,3.6995,3.6985,3.6990,120
2013-01-23,01:40:00,3.6990,3.7070,3.6990,3.7050,1083
2013-01-23,01:45:00,3.7055,3.7060,3.7030,3.7040,298
2013-01-23,01:50:00,3.7040,3.7075,3.7035,3.7070,302
2013-01-23,01:55:00,3.7065,3.7070,3.7040,3.7050,994
2013-01-23,02:00:00,3.7050,3.7055,3.7040,3.7040,90
2013-01-23,02:05:00,3.7040,3.7045,3.7005,3.7005,147
2013-01-23,02:10:00,3.7005,3.7035,3.6990,3.7025,275
2013-01-23,02:15:00,3.7015,3.7025,3.7010,3.7015,79
2013-01-23,02:20:00,3.7015,3.7020,3.7005,3.7010,77
2013-01-23,02:25:00,3.7005,3.7020,3.7005,3.7015,85
2013-01-23,02:30:00,3.7010,3.7010,3.6995,3.6995,51
2013-01-23,02:35:00,3.7000,3.7005,3.6995,3.7005,39
2013-01-23,02:40:00,3.7005,3.7060,3.7005,3.7060,296
2013-01-23,02:45:00,3.7060,3.7060,3.7035,3.7035,128
2013-01-23,02:50:00,3.7040,3.7060,3.7040,3.7060,189
2013-01-23,02:55:00,3.7055,3.7060,3.7040,3.7055,174
2013-01-23,03:00:00,3.7055,3.7070,3.7050,3.7050,104
2013-01-23,03:05:00,3.7045,3.7050,3.7045,3.7050,11
2013-01-23,03:10:00,3.7045,3.7050,3.7040,3.7045,11
2013-01-23,03:15:00,3.7040,3.7045,3.7020,3.7020,74
2013-01-23,03:20:00,3.7020,3.7020,3.7015,3.7015,12
2013-01-23,03:25:00,3.7015,3.7015,3.7005,3.7010,43
2013-01-23,03:30:00,3.7005,3.7030,3.7005,3.7030,18
2013-01-23,03:35:00,3.7025,3.7030,3.7020,3.7020,27
2013-01-23,03:40:00,3.7015,3.7025,3.7015,3.7025,9
2013-01-23,03:45:00,3.7025,3.7035,3.7025,3.7030,9
2013-01-23,03:50:00,3.7030,3.7040,3.7030,3.7040,6
2013-01-23,04:00:00,3.7035,3.7040,3.7025,3.7025,22
2013-01-23,04:05:00,3.7020,3.7025,3.7015,3.7015,13
2013-01-23,04:10:00,3.7010,3.7010,3.6990,3.7000,26
2013-01-23,04:15:00,3.7000,3.7010,3.7000,3.7005,25
2013-01-23,04:20:00,3.7005,3.7015,3.7000,3.7015,28
2013-01-23,04:25:00,3.7015,3.7025,3.7010,3.7020,31
2013-01-23,04:30:00,3.7025,3.7050,3.7020,3.7025,6
2013-01-23,04:35:00,3.7025,3.7035,3.7025,3.7035,33
2013-01-23,04:40:00,3.7035,3.7035,3.7020,3.7025,29
2013-01-23,04:45:00,3.7025,3.7025,3.7015,3.7015,30
2013-01-23,04:50:00,3.7015,3.7020,3.7005,3.7010,48
2013-01-23,04:55:00,3.7010,3.7025,3.7010,3.7025,23
2013-01-23,05:00:00,3.7025,3.7030,3.7015,3.7030,11
2013-01-23,05:05:00,3.7025,3.7030,3.7025,3.7030,12
2013-01-23,05:10:00,3.7035,3.7055,3.7035,3.7035,67
2013-01-23,05:15:00,3.7045,3.7045,3.7040,3.7040,3
2013-01-23,05:20:00,3.7045,3.7045,3.7040,3.7040,4
2013-01-23,05:25:00,3.7035,3.7040,3.7035,3.7035,6
2013-01-23,05:30:00,3.7035,3.7045,3.7025,3.7035,40
2013-01-23,05:35:00,3.7035,3.7045,3.7035,3.7035,21
2013-01-23,05:40:00,3.7030,3.7045,3.7030,3.7035,14
2013-01-23,05:45:00,3.7030,3.7030,3.7025,3.7025,31
2013-01-23,05:50:00,3.7025,3.7040,3.7025,3.7035,6
2013-01-23,05:55:00,3.7030,3.7035,3.7030,3.7035,8
2013-01-23,06:00:00,3.7035,3.7045,3.7025,3.7025,27
2013-01-23,06:05:00,3.7035,3.7035,3.7020,3.7020,6
2013-01-23,06:10:00,3.7020,3.7040,3.7020,3.7030,10
2013-01-23,07:00:00,3.7050,3.7075,3.7030,3.7070,164
2013-01-23,07:05:00,3.7065,3.7065,3.7060,3.7060,54
2013-01-23,07:10:00,3.7060,3.7090,3.7060,3.7085,115
2013-01-23,07:15:00,3.7080,3.7085,3.7075,3.7075,21
2013-01-23,07:20:00,3.7070,3.7070,3.7050,3.7055,34
2013-01-23,07:25:00,3.7060,3.7060,3.7060,3.7060,1
2013-01-23,07:30:00,3.7060,3.7060,3.7060,3.7060,1
2013-01-23,07:35:00,3.7070,3.7075,3.7060,3.7060,10
2013-01-23,07:40:00,3.7060,3.7065,3.7055,3.7065,9
2013-01-23,07:45:00,3.7065,3.7070,3.7065,3.7065,3
2013-01-23,07:55:00,3.7070,3.7075,3.7065,3.7065,19
2013-01-23,08:00:00,3.7065,3.7080,3.7060,3.7080,23
2013-01-23,08:05:00,3.7085,3.7095,3.7085,3.7090,41
2013-01-23,08:10:00,3.7085,3.7090,3.7080,3.7080,30
2013-01-23,08:15:00,3.7070,3.7075,3.7065,3.7075,15
2013-01-23,08:20:00,3.7065,3.7070,3.7065,3.7065,9
2013-01-23,08:25:00,3.7065,3.7065,3.7065,3.7065,5
2013-01-23,08:30:00,3.7070,3.7075,3.7030,3.7050,130
2013-01-23,08:35:00,3.7050,3.7055,3.7035,3.7035,12
2013-01-23,08:40:00,3.7045,3.7050,3.7035,3.7035,19
2013-01-23,08:45:00,3.7045,3.7055,3.7045,3.7045,20
2013-01-23,08:50:00,3.7050,3.7050,3.7035,3.7035,11
2013-01-23,08:55:00,3.7040,3.7050,3.7030,3.7045,28
2013-01-23,09:00:00,3.7045,3.7050,3.6980,3.6995,396
2013-01-23,09:05:00,3.6995,3.7000,3.6970,3.6980,186
2013-01-23,09:10:00,3.6985,3.6995,3.6970,3.6980,98
2013-01-23,09:15:00,3.6985,3.7000,3.6980,3.6980,167
2013-01-23,09:20:00,3.6980,3.6985,3.6960,3.6965,180
2013-01-23,09:25:00,3.6960,3.6970,3.6950,3.6955,196
2013-01-23,09:30:00,3.6960,3.6960,3.6910,3.6915,477
2013-01-23,09:35:00,3.6910,3.6910,3.6880,3.6910,578
2013-01-23,09:40:00,3.6915,3.6920,3.6890,3.6895,96
2013-01-23,09:45:00,3.6895,3.6905,3.6890,3.6900,118
2013-01-23,09:50:00,3.6910,3.6910,3.6900,3.6910,63
2013-01-23,09:55:00,3.6905,3.6915,3.6905,3.6915,15
2013-01-23,10:00:00,3.6920,3.6920,3.6885,3.6890,53
2013-01-23,10:05:00,3.6890,3.6910,3.6890,3.6895,61
2013-01-23,10:10:00,3.6895,3.6910,3.6890,3.6910,20
2013-01-23,10:15:00,3.6905,3.6920,3.6905,3.6920,27
2013-01-23,10:20:00,3.6920,3.6925,3.6910,3.6910,32
2013-01-23,10:25:00,3.6915,3.6925,3.6915,3.6920,25
2013-01-23,10:30:00,3.6915,3.6925,3.6910,3.6920,43
2013-01-23,10:35:00,3.6920,3.6930,3.6920,3.6925,63
2013-01-23,10:40:00,3.6925,3.6940,3.6910,3.6920,100
2013-01-23,10:45:00,3.6925,3.6935,3.6910,3.6915,30
2013-01-23,10:50:00,3.6915,3.6915,3.6905,3.6905,89
2013-01-23,10:55:00,3.6905,3.6920,3.6900,3.6920,40
2013-01-23,11:00:00,3.6910,3.6915,3.6900,3.6910,49
2013-01-23,11:05:00,3.6910,3.6925,3.6905,3.6920,50
2013-01-23,11:10:00,3.6920,3.6925,3.6915,3.6925,32
2013-01-23,11:15:00,3.6920,3.6930,3.6915,3.6920,72
2013-01-23,11:20:00,3.6920,3.6925,3.6910,3.6925,51
2013-01-23,11:25:00,3.6925,3.6925,3.6920,3.6925,11
2013-01-23,11:30:00,3.6915,3.6920,3.6915,3.6920,10
2013-01-23,11:35:00,3.6920,3.6920,3.6915,3.6920,6
2013-01-23,11:40:00,3.6915,3.6915,3.6905,3.6910,95
2013-01-23,11:45:00,3.6910,3.6915,3.6895,3.6900,91
2013-01-23,11:50:00,3.6895,3.6900,3.6890,3.6890,29
2013-01-23,11:55:00,3.6890,3.6900,3.6890,3.6890,30
2013-01-23,12:00:00,3.6890,3.6905,3.6885,3.6900,81
2013-01-23,12:05:00,3.6905,3.6920,3.6905,3.6915,29
2013-01-23,12:10:00,3.6910,3.6920,3.6910,3.6915,50
2013-01-23,12:15:00,3.6915,3.6915,3.6910,3.6910,42
2013-01-23,12:20:00,3.6920,3.6920,3.6910,3.6915,18
2013-01-23,12:25:00,3.6915,3.6925,3.6910,3.6915,33
2013-01-23,12:30:00,3.6915,3.6920,3.6905,3.6920,111
2013-01-23,12:35:00,3.6920,3.6920,3.6910,3.6915,36
2013-01-23,12:40:00,3.6920,3.6930,3.6920,3.6930,18
2013-01-23,12:45:00,3.6930,3.6935,3.6925,3.6935,14
2013-01-23,12:50:00,3.6925,3.6930,3.6920,3.6930,21
2013-01-23,12:55:00,3.6930,3.6950,3.6920,3.6950,26
2013-01-23,13:00:00,3.6940,3.6945,3.6930,3.6945,44
2013-01-23,13:05:00,3.6945,3.6945,3.6935,3.6940,25
2013-01-23,13:10:00,3.6940,3.6945,3.6930,3.6940,52
2013-01-23,13:15:00,3.6940,3.6945,3.6930,3.6945,72
2013-01-23,13:20:00,3.6935,3.6950,3.6935,3.6945,31
2013-01-23,13:25:00,3.6945,3.6950,3.6940,3.6945,37
2013-01-23,13:30:00,3.6945,3.6950,3.6940,3.6950,142
2013-01-23,13:35:00,3.6950,3.6950,3.6930,3.6930,49
2013-01-23,13:40:00,3.6930,3.6930,3.6905,3.6905,74
2013-01-23,13:45:00,3.6900,3.6905,3.6875,3.6895,174
2013-01-23,13:50:00,3.6890,3.6910,3.6880,3.6900,48
2013-01-23,13:55:00,3.6900,3.6910,3.6890,3.6900,34
2013-01-23,14:00:00,3.6905,3.6905,3.6895,3.6900,57
2013-01-23,14:05:00,3.6900,3.6900,3.6895,3.6900,13
2013-01-23,14:10:00,3.6900,3.6910,3.6890,3.6910,61
2013-01-23,14:15:00,3.6905,3.6910,3.6900,3.6910,30
2013-01-23,14:20:00,3.6910,3.6940,3.6910,3.6940,119
2013-01-23,14:25:00,3.6940,3.6950,3.6935,3.6950,65
2013-01-23,14:30:00,3.6940,3.6955,3.6935,3.6935,36
2013-01-23,14:35:00,3.6935,3.6945,3.6935,3.6945,39
2013-01-23,14:40:00,3.6935,3.6940,3.6930,3.6935,25
2013-01-23,14:45:00,3.6935,3.6935,3.6905,3.6930,103
2013-01-23,14:50:00,3.6930,3.6940,3.6925,3.6940,103
2013-01-23,14:55:00,3.6935,3.6950,3.6930,3.6940,28
2013-01-23,15:00:00,3.6945,3.6955,3.6930,3.6945,138
2013-01-23,15:05:00,3.6945,3.6950,3.6935,3.6935,49
2013-01-23,15:10:00,3.6945,3.6950,3.6940,3.6940,21
2013-01-23,15:15:00,3.6950,3.6950,3.6940,3.6940,4
2013-01-23,15:20:00,3.6940,3.6955,3.6940,3.6955,45
2013-01-23,15:25:00,3.6950,3.6970,3.6950,3.6960,62
2013-01-23,15:30:00,3.6960,3.6980,3.6950,3.6960,55
2013-01-23,15:35:00,3.6955,3.6965,3.6950,3.6965,67
2013-01-23,15:40:00,3.6965,3.6965,3.6945,3.6950,30
2013-01-23,15:45:00,3.6945,3.6945,3.6930,3.6935,75
2013-01-23,15:50:00,3.6940,3.6940,3.6925,3.6935,58
2013-01-23,15:55:00,3.6935,3.6970,3.6935,3.6950,84
2013-01-23,16:00:00,3.6950,3.6970,3.6945,3.6950,95
2013-01-23,16:05:00,3.6955,3.6975,3.6955,3.6970,120
2013-01-23,16:10:00,3.6970,3.7040,3.6970,3.7020,315
2013-01-23,16:15:00,3.7020,3.7020,3.6985,3.7015,283
2013-01-23,16:20:00,3.7015,3.7015,3.6980,3.6990,174
2013-01-23,16:25:00,3.6995,3.7015,3.6985,3.6985,147
2013-01-23,16:30:00,3.6985,3.6995,3.6950,3.6990,172
2013-01-23,16:35:00,3.6995,3.7015,3.6980,3.6980,151
2013-01-23,16:40:00,3.6980,3.6985,3.6955,3.6970,51
2013-01-23,16:45:00,3.6970,3.6975,3.6960,3.6965,104
2013-01-23,16:50:00,3.6970,3.6975,3.6960,3.6965,96
2013-01-23,16:55:00,3.6965,3.6970,3.6955,3.6955,68
2013-01-23,17:00:00,3.6955,3.6970,3.6950,3.6965,193
2013-01-23,17:05:00,3.6965,3.6980,3.6965,3.6965,52
2013-01-23,17:10:00,3.6970,3.6980,3.6965,3.6980,58
2013-01-23,17:15:00,3.6980,3.7010,3.6980,3.7010,133
2013-01-23,17:20:00,3.7005,3.7020,3.7005,3.7010,102
2013-01-23,17:25:00,3.7010,3.7020,3.7005,3.7020,199
2013-01-23,17:30:00,3.7020,3.7025,3.7015,3.7025,81
2013-01-23,17:35:00,3.7025,3.7025,3.7010,3.7010,133
2013-01-23,17:40:00,3.7010,3.7020,3.7000,3.7010,217
2013-01-23,17:45:00,3.7015,3.7020,3.7005,3.7010,50
2013-01-23,17:50:00,3.7015,3.7015,3.7005,3.7010,30
2013-01-23,17:55:00,3.7010,3.7010,3.7000,3.7005,127
2013-01-23,18:00:00,3.7005,3.7015,3.7005,3.7010,93
2013-01-23,18:05:00,3.7015,3.7015,3.7010,3.7010,13
2013-01-23,18:10:00,3.7015,3.7025,3.7015,3.7025,125
2013-01-23,18:15:00,3.7025,3.7025,3.7015,3.7025,78
2013-01-23,18:20:00,3.7025,3.7040,3.7025,3.7035,219
2013-01-23,18:25:00,3.7030,3.7045,3.7025,3.7040,65
2013-01-23,18:30:00,3.7040,3.7055,3.7035,3.7045,256
2013-01-23,18:35:00,3.7045,3.7050,3.7040,3.7040,111
2013-01-23,18:40:00,3.7040,3.7045,3.7030,3.7030,32
2013-01-23,18:45:00,3.7035,3.7045,3.7035,3.7040,20
2013-01-23,18:50:00,3.7045,3.7055,3.7040,3.7040,45
2013-01-23,18:55:00,3.7040,3.7050,3.7030,3.7045,50
2013-01-23,19:00:00,3.7045,3.7050,3.7045,3.7050,87
2013-01-23,19:05:00,3.7050,3.7055,3.7045,3.7055,69
2013-01-23,19:10:00,3.7050,3.7075,3.7050,3.7065,139
2013-01-23,19:15:00,3.7065,3.7070,3.7055,3.7055,49
2013-01-23,19:20:00,3.7055,3.7060,3.7055,3.7055,13
2013-01-23,19:25:00,3.7060,3.7060,3.7050,3.7060,34
2013-01-23,19:30:00,3.7060,3.7065,3.7060,3.7065,49
2013-01-23,19:35:00,3.7065,3.7065,3.7060,3.7060,41
2013-01-23,19:40:00,3.7065,3.7065,3.7045,3.7045,64
2013-01-23,19:45:00,3.7040,3.7055,3.7040,3.7045,65
2013-01-23,19:50:00,3.7045,3.7050,3.7030,3.7040,113
2013-01-23,19:55:00,3.7035,3.7045,3.7030,3.7030,29
2013-01-23,20:00:00,3.7035,3.7055,3.7035,3.7055,67
2013-01-23,20:05:00,3.7055,3.7075,3.7045,3.7075,142
2013-01-23,20:10:00,3.7070,3.7105,3.7060,3.7080,395
2013-01-23,20:15:00,3.7085,3.7095,3.7075,3.7090,66
2013-01-23,20:20:00,3.7095,3.7105,3.7090,3.7095,142
2013-01-23,20:25:00,3.7095,3.7095,3.7085,3.7085,57
2013-01-23,20:30:00,3.7090,3.7115,3.7080,3.7085,251
2013-01-23,20:35:00,3.7080,3.7105,3.7080,3.7090,136
2013-01-23,20:40:00,3.7095,3.7105,3.7085,3.7095,189
2013-01-23,20:45:00,3.7095,3.7100,3.7080,3.7090,136
2013-01-23,20:50:00,3.7085,3.7090,3.7080,3.7080,43
2013-01-23,20:55:00,3.7080,3.7080,3.7045,3.7050,151
2013-01-23,21:00:00,3.7050,3.7075,3.7050,3.7075,110
2013-01-23,21:05:00,3.7075,3.7090,3.7075,3.7085,127
2013-01-23,21:10:00,3.7090,3.7100,3.7050,3.7050,399
2013-01-23,21:15:00,3.7050,3.7090,3.7045,3.7080,277
2013-01-23,21:20:00,3.7075,3.7090,3.7070,3.7085,270
2013-01-23,21:25:00,3.7085,3.7095,3.7080,3.7095,161
2013-01-23,21:30:00,3.7090,3.7095,3.7075,3.7080,53
2013-01-23,21:35:00,3.7075,3.7080,3.7055,3.7075,142
2013-01-23,21:40:00,3.7075,3.7075,3.7065,3.7065,140
2013-01-23,21:45:00,3.7065,3.7080,3.7025,3.7030,469
2013-01-23,21:50:00,3.7030,3.7045,3.6995,3.7015,738
2013-01-23,21:55:00,3.7020,3.7020,3.6995,3.7005,307
2013-01-23,22:00:00,3.7005,3.7015,3.6985,3.6990,281
2013-01-23,22:05:00,3.6990,3.6990,3.6940,3.6960,595
2013-01-23,22:10:00,3.6960,3.6995,3.6955,3.6955,405
2013-01-23,22:15:00,3.6955,3.6990,3.6950,3.6990,251
2013-01-23,22:20:00,3.6985,3.7020,3.6980,3.7010,231
2013-01-23,22:25:00,3.7010,3.7020,3.6950,3.6955,574
2013-01-23,22:30:00,3.6960,3.6975,3.6940,3.6940,429
2013-01-23,22:35:00,3.6940,3.6960,3.6930,3.6945,348
2013-01-23,22:40:00,3.6940,3.6965,3.6935,3.6965,220
2013-01-23,22:45:00,3.6965,3.6965,3.6950,3.6950,78
2013-01-23,22:50:00,3.6955,3.6975,3.6950,3.6970,117
2013-01-23,22:55:00,3.6975,3.7000,3.6970,3.6995,179
2013-01-23,23:00:00,3.6990,3.7015,3.6980,3.7005,464
2013-01-23,23:05:00,3.7005,3.7005,3.6980,3.7005,394
2013-01-23,23:10:00,3.7005,3.7005,3.6960,3.6995,641
2013-01-23,23:15:00,3.6995,3.7020,3.6990,3.7015,305
2013-01-23,23:20:00,3.7020,3.7025,3.6990,3.6990,202
2013-01-23,23:25:00,3.6990,3.6990,3.6970,3.6985,187
2013-01-23,23:30:00,3.6980,3.6985,3.6910,3.6935,862
2013-01-23,23:35:00,3.6930,3.6950,3.6900,3.6945,603
2013-01-23,23:40:00,3.6945,3.6955,3.6925,3.6940,219
2013-01-23,23:45:00,3.6940,3.6975,3.6930,3.6970,172
2013-01-23,23:50:00,3.6975,3.6980,3.6960,3.6965,146
2013-01-23,23:55:00,3.6960,3.6960,3.6925,3.6935,188
2013-01-24,00:00:00,3.6935,3.6970,3.6920,3.6950,389
2013-01-24,00:05:00,3.6955,3.6975,3.6945,3.6975,150
2013-01-24,00:10:00,3.6980,3.6985,3.6955,3.6970,279
2013-01-24,00:15:00,3.6965,3.6980,3.6945,3.6975,200
2013-01-24,00:20:00,3.6980,3.6990,3.6935,3.6940,445
2013-01-24,00:25:00,3.6945,3.6960,3.6920,3.6935,568
2013-01-24,00:30:00,3.6935,3.6940,3.6915,3.6925,137
2013-01-24,00:35:00,3.6925,3.6930,3.6910,3.6920,143
2013-01-24,00:40:00,3.6920,3.6920,3.6865,3.6895,830
2013-01-24,00:45:00,3.6895,3.6920,3.6890,3.6910,272
2013-01-24,00:50:00,3.6910,3.6915,3.6875,3.6875,273
2013-01-24,00:55:00,3.6870,3.6885,3.6835,3.6840,681
2013-01-24,01:00:00,3.6835,3.6870,3.6835,3.6860,244
2013-01-24,01:05:00,3.6860,3.6870,3.6835,3.6835,359
2013-01-24,01:10:00,3.6835,3.6845,3.6820,3.6835,273
2013-01-24,01:15:00,3.6835,3.6835,3.6775,3.6785,937
2013-01-24,01:20:00,3.6780,3.6790,3.6765,3.6790,334
2013-01-24,01:25:00,3.6790,3.6800,3.6775,3.6795,194
2013-01-24,01:30:00,3.6790,3.6840,3.6790,3.6825,273
2013-01-24,01:35:00,3.6820,3.6820,3.6800,3.6800,144
2013-01-24,01:40:00,3.6800,3.6830,3.6795,3.6830,152
2013-01-24,01:45:00,3.6830,3.6840,3.6825,3.6825,139
2013-01-24,01:50:00,3.6830,3.6835,3.6805,3.6815,219
2013-01-24,01:55:00,3.6815,3.6860,3.6815,3.6845,1018
2013-01-24,02:00:00,3.6850,3.6880,3.6840,3.6865,260
2013-01-24,02:05:00,3.6865,3.6865,3.6855,3.6860,67
2013-01-24,02:10:00,3.6855,3.6870,3.6855,3.6865,45
2013-01-24,02:15:00,3.6860,3.6885,3.6860,3.6875,158
2013-01-24,02:20:00,3.6875,3.6895,3.6875,3.6895,138
2013-01-24,02:25:00,3.6885,3.6885,3.6855,3.6860,94
2013-01-24,02:30:00,3.6865,3.6870,3.6855,3.6855,93
2013-01-24,02:35:00,3.6865,3.6865,3.6855,3.6855,47
2013-01-24,02:40:00,3.6850,3.6860,3.6850,3.6855,36
2013-01-24,02:45:00,3.6855,3.6860,3.6850,3.6855,92
2013-01-24,02:50:00,3.6855,3.6865,3.6855,3.6865,106
2013-01-24,02:55:00,3.6865,3.6875,3.6860,3.6875,58
2013-01-24,03:00:00,3.6870,3.6875,3.6860,3.6865,22
2013-01-24,03:05:00,3.6860,3.6860,3.6820,3.6825,112
2013-01-24,03:10:00,3.6820,3.6835,3.6810,3.6820,109
2013-01-24,03:15:00,3.6825,3.6830,3.6820,3.6830,8
2013-01-24,03:20:00,3.6830,3.6835,3.6825,3.6830,17
2013-01-24,03:25:00,3.6825,3.6845,3.6825,3.6845,37
2013-01-24,03:30:00,3.6850,3.6855,3.6845,3.6850,27
2013-01-24,03:35:00,3.6850,3.6850,3.6845,3.6845,11
2013-01-24,03:40:00,3.6845,3.6865,3.6845,3.6855,35
2013-01-24,03:45:00,3.6860,3.6860,3.6855,3.6855,2
2013-01-24,03:50:00,3.6860,3.6865,3.6860,3.6865,23
2013-01-24,03:55:00,3.6860,3.6865,3.6860,3.6865,9
2013-01-24,04:00:00,3.6865,3.6870,3.6865,3.6870,26
2013-01-24,04:05:00,3.6875,3.6880,3.6875,3.6875,65
2013-01-24,04:10:00,3.6880,3.6880,3.6865,3.6870,40
2013-01-24,04:15:00,3.6865,3.6870,3.6865,3.6870,7
2013-01-24,04:20:00,3.6865,3.6870,3.6865,3.6865,22
2013-01-24,04:25:00,3.6870,3.6875,3.6860,3.6870,75
2013-01-24,04:30:00,3.6845,3.6870,3.6845,3.6855,40
2013-01-24,04:35:00,3.6860,3.6865,3.6860,3.6865,13
2013-01-24,04:40:00,3.6860,3.6870,3.6850,3.6850,40
2013-01-24,04:45:00,3.6850,3.6865,3.6850,3.6860,40
2013-01-24,04:50:00,3.6860,3.6865,3.6830,3.6850,88
2013-01-24,04:55:00,3.6855,3.6855,3.6845,3.6850,30
2013-01-24,05:00:00,3.6850,3.6855,3.6845,3.6855,54
2013-01-24,05:05:00,3.6860,3.6860,3.6840,3.6850,56
2013-01-24,05:10:00,3.6855,3.6855,3.6845,3.6845,15
2013-01-24,05:15:00,3.6840,3.6840,3.6815,3.6820,47
2013-01-24,05:20:00,3.6815,3.6825,3.6815,3.6825,9
2013-01-24,05:25:00,3.6820,3.6820,3.6820,3.6820,8
2013-01-24,05:30:00,3.6825,3.6830,3.6780,3.6810,222
2013-01-24,05:35:00,3.6805,3.6815,3.6800,3.6810,45
2013-01-24,05:40:00,3.6810,3.6825,3.6805,3.6825,32
2013-01-24,05:45:00,3.6820,3.6820,3.6820,3.6820,9
2013-01-24,05:50:00,3.6825,3.6830,3.6825,3.6830,37
2013-01-24,05:55:00,3.6825,3.6825,3.6820,3.6820,7
2013-01-24,06:00:00,3.6825,3.6825,3.6805,3.6805,13
2013-01-24,06:05:00,3.6800,3.6800,3.6790,3.6790,35
2013-01-24,06:10:00,3.6790,3.6795,3.6775,3.6790,62
2013-01-24,07:00:00,3.6725,3.6740,3.6715,3.6730,188
2013-01-24,07:05:00,3.6735,3.6755,3.6730,3.6755,51
2013-01-24,07:10:00,3.6750,3.6755,3.6740,3.6745,32
2013-01-24,07:15:00,3.6740,3.6755,3.6740,3.6750,10
2013-01-24,07:20:00,3.6755,3.6775,3.6755,3.6770,34
2013-01-24,07:25:00,3.6765,3.6770,3.6765,3.6770,13
2013-01-24,07:30:00,3.6765,3.6765,3.6760,3.6765,8
2013-01-24,07:35:00,3.6770,3.6770,3.6755,3.6765,30
2013-01-24,07:40:00,3.6760,3.6765,3.6755,3.6755,7
2013-01-24,07:45:00,3.6755,3.6760,3.6755,3.6760,2
2013-01-24,07:50:00,3.6765,3.6770,3.6765,3.6770,10
2013-01-24,07:55:00,3.6770,3.6770,3.6770,3.6770,11
2013-01-24,08:00:00,3.6770,3.6770,3.6765,3.6770,23
2013-01-24,08:05:00,3.6765,3.6770,3.6755,3.6755,33
2013-01-24,08:10:00,3.6755,3.6755,3.6730,3.6740,40
2013-01-24,08:15:00,3.6745,3.6755,3.6745,3.6750,47
2013-01-24,08:20:00,3.6745,3.6750,3.6745,3.6750,43
2013-01-24,08:25:00,3.6750,3.6770,3.6745,3.6750,76
2013-01-24,08:30:00,3.6755,3.6770,3.6750,3.6770,43
2013-01-24,08:35:00,3.6770,3.6775,3.6765,3.6765,33
2013-01-24,08:40:00,3.6770,3.6780,3.6770,3.6780,15
2013-01-24,08:45:00,3.6780,3.6780,3.6765,3.6775,87
2013-01-24,08:50:00,3.6770,3.6845,3.6770,3.6830,518
2013-01-24,08:55:00,3.6835,3.6835,3.6805,3.6825,79
2013-01-24,09:00:00,3.6820,3.6855,3.6810,3.6850,249
2013-01-24,09:05:00,3.6850,3.6870,3.6845,3.6865,148
2013-01-24,09:10:00,3.6860,3.6895,3.6860,3.6875,177
2013-01-24,09:15:00,3.6870,3.6870,3.6805,3.6805,221
2013-01-24,09:20:00,3.6805,3.6815,3.6765,3.6785,229
2013-01-24,09:25:00,3.6785,3.6785,3.6750,3.6755,164
2013-01-24,09:30:00,3.6755,3.6785,3.6750,3.6785,89
2013-01-24,09:35:00,3.6790,3.6795,3.6770,3.6770,53
2013-01-24,09:40:00,3.6770,3.6785,3.6760,3.6765,74
2013-01-24,09:45:00,3.6765,3.6820,3.6765,3.6790,250
2013-01-24,09:50:00,3.6790,3.6790,3.6775,3.6785,48
2013-01-24,09:55:00,3.6785,3.6790,3.6775,3.6775,72
2013-01-24,10:00:00,3.6770,3.6810,3.6765,3.6780,243
2013-01-24,10:05:00,3.6790,3.6810,3.6790,3.6800,108
2013-01-24,10:10:00,3.6795,3.6830,3.6795,3.6820,86
2013-01-24,10:15:00,3.6815,3.6825,3.6815,3.6820,28
2013-01-24,10:20:00,3.6820,3.6830,3.6800,3.6820,70
2013-01-24,10:25:00,3.6825,3.6825,3.6820,3.6820,14
2013-01-24,10:30:00,3.6830,3.6830,3.6815,3.6825,77
2013-01-24,10:35:00,3.6830,3.6840,3.6810,3.6815,44
2013-01-24,10:40:00,3.6820,3.6825,3.6815,3.6815,80
2013-01-24,10:45:00,3.6815,3.6840,3.6815,3.6840,73
2013-01-24,10:50:00,3.6835,3.6840,3.6830,3.6835,29
2013-01-24,10:55:00,3.6835,3.6835,3.6810,3.6815,87
2013-01-24,11:00:00,3.6815,3.6855,3.6810,3.6855,164
2013-01-24,11:05:00,3.6855,3.6855,3.6835,3.6845,45
2013-01-24,11:10:00,3.6840,3.6850,3.6795,3.6800,127
2013-01-24,11:15:00,3.6800,3.6815,3.6800,3.6805,55
2013-01-24,11:20:00,3.6805,3.6810,3.6790,3.6795,56
2013-01-24,11:25:00,3.6795,3.6795,3.6760,3.6760,90
2013-01-24,11:30:00,3.6760,3.6765,3.6750,3.6755,63
2013-01-24,11:35:00,3.6760,3.6765,3.6760,3.6760,27
2013-01-24,11:40:00,3.6765,3.6770,3.6750,3.6765,39
2013-01-24,11:45:00,3.6770,3.6770,3.6760,3.6760,53
2013-01-24,11:50:00,3.6755,3.6755,3.6745,3.6755,22
2013-01-24,11:55:00,3.6755,3.6755,3.6730,3.6730,61
2013-01-24,12:00:00,3.6735,3.6755,3.6725,3.6730,76
2013-01-24,12:05:00,3.6735,3.6745,3.6730,3.6740,41
2013-01-24,12:10:00,3.6740,3.6740,3.6725,3.6725,28
2013-01-24,12:15:00,3.6725,3.6745,3.6725,3.6745,29
2013-01-24,12:20:00,3.6740,3.6740,3.6730,3.6735,27
2013-01-24,12:25:00,3.6735,3.6745,3.6735,3.6735,41
2013-01-24,12:30:00,3.6735,3.6750,3.6725,3.6725,86
2013-01-24,12:35:00,3.6725,3.6730,3.6720,3.6725,38
2013-01-24,12:40:00,3.6730,3.6730,3.6720,3.6725,7
2013-01-24,12:45:00,3.6725,3.6735,3.6725,3.6730,18
2013-01-24,12:50:00,3.6735,3.6735,3.6735,3.6735,3
2013-01-24,12:55:00,3.6730,3.6740,3.6725,3.6730,34
2013-01-24,13:00:00,3.6735,3.6735,3.6725,3.6730,32
2013-01-24,13:05:00,3.6735,3.6735,3.6725,3.6725,21
2013-01-24,13:10:00,3.6730,3.6735,3.6725,3.6725,38
2013-01-24,13:15:00,3.6730,3.6730,3.6720,3.6725,15
2013-01-24,13:20:00,3.6725,3.6730,3.6720,3.6725,25
2013-01-24,13:25:00,3.6725,3.6730,3.6720,3.6720,55
2013-01-24,13:30:00,3.6725,3.6755,3.6725,3.6750,132
2013-01-24,13:35:00,3.6755,3.6760,3.6720,3.6735,211
2013-01-24,13:40:00,3.6735,3.6745,3.6730,3.6735,81
2013-01-24,13:45:00,3.6745,3.6750,3.6740,3.6750,58
2013-01-24,13:50:00,3.6750,3.6760,3.6745,3.6750,67
2013-01-24,13:55:00,3.6745,3.6750,3.6725,3.6735,146
2013-01-24,14:00:00,3.6730,3.6745,3.6720,3.6730,172
2013-01-24,14:05:00,3.6725,3.6725,3.6710,3.6720,174
2013-01-24,14:10:00,3.6715,3.6720,3.6700,3.6720,155
2013-01-24,14:15:00,3.6715,3.6720,3.6710,3.6715,58
2013-01-24,14:20:00,3.6715,3.6720,3.6710,3.6720,38
2013-01-24,14:25:00,3.6720,3.6740,3.6720,3.6730,141
2013-01-24,14:30:00,3.6725,3.6735,3.6720,3.6735,59
2013-01-24,14:35:00,3.6735,3.6750,3.6735,3.6740,46
2013-01-24,14:40:00,3.6740,3.6790,3.6740,3.6785,130
2013-01-24,14:45:00,3.6790,3.6790,3.6780,3.6785,102
2013-01-24,14:50:00,3.6785,3.6795,3.6775,3.6775,63
2013-01-24,14:55:00,3.6775,3.6780,3.6765,3.6780,64
2013-01-24,15:00:00,3.6780,3.6790,3.6775,3.6780,44
2013-01-24,15:05:00,3.6780,3.6785,3.6775,3.6780,39
2013-01-24,15:10:00,3.6780,3.6795,3.6780,3.6780,29
2013-01-24,15:15:00,3.6780,3.6780,3.6760,3.6765,45
2013-01-24,15:20:00,3.6765,3.6780,3.6760,3.6770,32
2013-01-24,15:25:00,3.6765,3.6765,3.6760,3.6760,6
2013-01-24,15:30:00,3.6770,3.6770,3.6755,3.6765,27
2013-01-24,15:35:00,3.6760,3.6770,3.6760,3.6765,28
2013-01-24,15:40:00,3.6770,3.6770,3.6765,3.6765,13
2013-01-24,15:45:00,3.6760,3.6765,3.6740,3.6745,31
2013-01-24,15:50:00,3.6745,3.6750,3.6730,3.6740,36
2013-01-24,15:55:00,3.6740,3.6755,3.6705,3.6715,222
2013-01-24,16:00:00,3.6715,3.6720,3.6690,3.6710,305
2013-01-24,16:05:00,3.6715,3.6715,3.6700,3.6715,100
2013-01-24,16:10:00,3.6715,3.6755,3.6700,3.6745,188
2013-01-24,16:15:00,3.6745,3.6755,3.6735,3.6755,98
2013-01-24,16:20:00,3.6755,3.6770,3.6740,3.6770,115
2013-01-24,16:25:00,3.6765,3.6820,3.6755,3.6780,506
2013-01-24,16:30:00,3.6785,3.6805,3.6775,3.6790,192
2013-01-24,16:35:00,3.6800,3.6805,3.6790,3.6795,87
2013-01-24,16:40:00,3.6795,3.6795,3.6745,3.6745,190
2013-01-24,16:45:00,3.6740,3.6770,3.6740,3.6765,47
2013-01-24,16:50:00,3.6765,3.6770,3.6755,3.6760,72
2013-01-24,16:55:00,3.6760,3.6760,3.6730,3.6760,155
2013-01-24,17:00:00,3.6760,3.6780,3.6755,3.6770,94
2013-01-24,17:05:00,3.6770,3.6775,3.6750,3.6765,240
2013-01-24,17:10:00,3.6770,3.6795,3.6770,3.6795,174
2013-01-24,17:15:00,3.6800,3.6825,3.6795,3.6800,306
2013-01-24,17:20:00,3.6800,3.6810,3.6795,3.6800,104
2013-01-24,17:25:00,3.6800,3.6810,3.6795,3.6795,123
2013-01-24,17:30:00,3.6800,3.6800,3.6775,3.6780,43
2013-01-24,17:35:00,3.6775,3.6785,3.6765,3.6765,60
2013-01-24,17:40:00,3.6765,3.6770,3.6750,3.6750,35
2013-01-24,17:45:00,3.6755,3.6755,3.6745,3.6745,42
2013-01-24,17:50:00,3.6745,3.6755,3.6740,3.6745,31
2013-01-24,17:55:00,3.6750,3.6755,3.6745,3.6750,45
2013-01-24,18:00:00,3.6745,3.6755,3.6730,3.6745,128
2013-01-24,18:05:00,3.6750,3.6765,3.6740,3.6750,93
2013-01-24,18:10:00,3.6750,3.6760,3.6750,3.6750,31
2013-01-24,18:15:00,3.6755,3.6770,3.6755,3.6765,59
2013-01-24,18:20:00,3.6760,3.6765,3.6755,3.6760,29
2013-01-24,18:25:00,3.6770,3.6770,3.6760,3.6770,53
2013-01-24,18:30:00,3.6765,3.6780,3.6765,3.6780,42
2013-01-24,18:35:00,3.6775,3.6775,3.6765,3.6765,26
2013-01-24,18:40:00,3.6775,3.6775,3.6750,3.6750,79
2013-01-24,18:45:00,3.6755,3.6770,3.6755,3.6765,52
2013-01-24,18:50:00,3.6765,3.6765,3.6750,3.6755,18
2013-01-24,18:55:00,3.6760,3.6770,3.6760,3.6770,14
2013-01-24,19:00:00,3.6775,3.6785,3.6765,3.6785,84
2013-01-24,19:05:00,3.6780,3.6790,3.6780,3.6780,39
2013-01-24,19:10:00,3.6780,3.6785,3.6775,3.6780,24
2013-01-24,19:15:00,3.6775,3.6780,3.6770,3.6775,35
2013-01-24,19:20:00,3.6785,3.6800,3.6785,3.6785,46
2013-01-24,19:25:00,3.6785,3.6790,3.6775,3.6785,40
2013-01-24,19:30:00,3.6790,3.6790,3.6765,3.6770,60
2013-01-24,19:35:00,3.6775,3.6780,3.6770,3.6770,24
2013-01-24,19:40:00,3.6760,3.6770,3.6760,3.6760,38
2013-01-24,19:45:00,3.6760,3.6765,3.6745,3.6765,49
2013-01-24,19:50:00,3.6765,3.6780,3.6760,3.6770,36
2013-01-24,19:55:00,3.6770,3.6785,3.6770,3.6770,46
2013-01-24,20:00:00,3.6770,3.6780,3.6765,3.6765,54
2013-01-24,20:05:00,3.6765,3.6780,3.6765,3.6780,55
2013-01-24,20:10:00,3.6780,3.6805,3.6780,3.6780,132
2013-01-24,20:15:00,3.6785,3.6795,3.6780,3.6780,41
2013-01-24,20:20:00,3.6785,3.6810,3.6785,3.6800,88
2013-01-24,20:25:00,3.6800,3.6810,3.6800,3.6800,188
2013-01-24,20:30:00,3.6805,3.6810,3.6740,3.6745,356
2013-01-24,20:35:00,3.6740,3.6745,3.6715,3.6725,311
2013-01-24,20:40:00,3.6725,3.6725,3.6690,3.6690,359
2013-01-24,20:45:00,3.6690,3.6700,3.6650,3.6695,538
2013-01-24,20:50:00,3.6695,3.6705,3.6685,3.6700,189
2013-01-24,20:55:00,3.6705,3.6715,3.6680,3.6680,152
2013-01-24,21:00:00,3.6685,3.6710,3.6680,3.6685,272
2013-01-24,21:05:00,3.6685,3.6685,3.6615,3.6625,570
2013-01-24,21:10:00,3.6625,3.6680,3.6610,3.6680,668
2013-01-24,21:15:00,3.6685,3.6695,3.6655,3.6665,260
2013-01-24,21:20:00,3.6655,3.6670,3.6645,3.6655,191
2013-01-24,21:25:00,3.6660,3.6695,3.6660,3.6695,98
2013-01-24,21:30:00,3.6695,3.6725,3.6655,3.6675,406
2013-01-24,21:35:00,3.6670,3.6720,3.6670,3.6720,239
2013-01-24,21:40:00,3.6715,3.6725,3.6685,3.6725,169
2013-01-24,21:45:00,3.6725,3.6770,3.6725,3.6740,385
2013-01-24,21:50:00,3.6740,3.6780,3.6740,3.6760,389
2013-01-24,21:55:00,3.6765,3.6795,3.6760,3.6790,309
2013-01-24,22:00:00,3.6790,3.6800,3.6760,3.6785,355
2013-01-24,22:05:00,3.6790,3.6800,3.6770,3.6770,193
2013-01-24,22:10:00,3.6770,3.6780,3.6740,3.6750,261
2013-01-24,22:15:00,3.6750,3.6760,3.6745,3.6745,170
2013-01-24,22:20:00,3.6745,3.6750,3.6730,3.6735,102
2013-01-24,22:25:00,3.6735,3.6740,3.6715,3.6730,184
2013-01-24,22:30:00,3.6730,3.6775,3.6725,3.6755,392
2013-01-24,22:35:00,3.6760,3.6770,3.6715,3.6750,505
2013-01-24,22:40:00,3.6750,3.6770,3.6740,3.6750,244
2013-01-24,22:45:00,3.6750,3.6760,3.6740,3.6750,310
2013-01-24,22:50:00,3.6750,3.6765,3.6735,3.6760,274
2013-01-24,22:55:00,3.6760,3.6780,3.6740,3.6755,461
2013-01-24,23:00:00,3.6760,3.6875,3.6760,3.6865,957
2013-01-24,23:05:00,3.6870,3.6890,3.6840,3.6850,934
2013-01-24,23:10:00,3.6855,3.6860,3.6825,3.6835,489
2013-01-24,23:15:00,3.6835,3.6845,3.6795,3.6805,289
2013-01-24,23:20:00,3.6810,3.6820,3.6800,3.6820,222
2013-01-24,23:25:00,3.6820,3.6840,3.6810,3.6830,105
2013-01-24,23:30:00,3.6835,3.6860,3.6825,3.6835,371
2013-01-24,23:35:00,3.6835,3.6850,3.6805,3.6850,332
2013-01-24,23:40:00,3.6850,3.6865,3.6835,3.6855,244
2013-01-24,23:45:00,3.6860,3.6910,3.6855,3.6905,738
2013-01-24,23:50:00,3.6905,3.6910,3.6885,3.6900,342
2013-01-24,23:55:00,3.6900,3.6920,3.6880,3.6910,320
2013-01-25,00:00:00,3.6910,3.6920,3.6895,3.6900,481
2013-01-25,00:05:00,3.6895,3.6905,3.6890,3.6900,188
2013-01-25,00:10:00,3.6900,3.6915,3.6900,3.6910,218
2013-01-25,00:15:00,3.6910,3.6920,3.6895,3.6905,254
2013-01-25,00:20:00,3.6905,3.6910,3.6895,3.6910,147
2013-01-25,00:25:00,3.6910,3.6960,3.6900,3.6945,703
2013-01-25,00:30:00,3.6950,3.6965,3.6950,3.6960,209
2013-01-25,00:35:00,3.6960,3.6960,3.6930,3.6940,242
2013-01-25,00:40:00,3.6940,3.6945,3.6920,3.6920,188
2013-01-25,00:45:00,3.6925,3.6935,3.6905,3.6910,200
2013-01-25,00:50:00,3.6910,3.6915,3.6860,3.6860,600
2013-01-25,00:55:00,3.6865,3.6875,3.6855,3.6860,261
2013-01-25,01:00:00,3.6855,3.6875,3.6850,3.6870,185
2013-01-25,01:05:00,3.6865,3.6870,3.6850,3.6860,117
2013-01-25,01:10:00,3.6855,3.6870,3.6850,3.6865,84
2013-01-25,01:15:00,3.6865,3.6870,3.6830,3.6850,216
2013-01-25,01:20:00,3.6850,3.6855,3.6825,3.6830,132
2013-01-25,01:25:00,3.6830,3.6840,3.6825,3.6840,107
2013-01-25,01:30:00,3.6840,3.6845,3.6820,3.6820,268
2013-01-25,01:35:00,3.6820,3.6820,3.6795,3.6800,359
2013-01-25,01:40:00,3.6800,3.6805,3.6790,3.6790,132
2013-01-25,01:45:00,3.6790,3.6800,3.6780,3.6785,254
2013-01-25,01:50:00,3.6785,3.6805,3.6785,3.6800,321
2013-01-25,01:55:00,3.6790,3.6800,3.6755,3.6770,842
2013-01-25,02:00:00,3.6765,3.6785,3.6760,3.6775,172
2013-01-25,02:05:00,3.6770,3.6775,3.6755,3.6765,164
2013-01-25,02:10:00,3.6765,3.6765,3.6755,3.6760,55
2013-01-25,02:15:00,3.6760,3.6765,3.6735,3.6740,203
2013-01-25,02:20:00,3.6745,3.6755,3.6735,3.6755,168
2013-01-25,02:25:00,3.6755,3.6765,3.6750,3.6755,164
2013-01-25,02:30:00,3.6755,3.6760,3.6740,3.6740,126
2013-01-25,02:35:00,3.6740,3.6745,3.6735,3.6740,59
2013-01-25,02:40:00,3.6740,3.6740,3.6725,3.6730,53
2013-01-25,02:45:00,3.6725,3.6725,3.6700,3.6700,142
2013-01-25,02:50:00,3.6705,3.6710,3.6690,3.6705,347
2013-01-25,02:55:00,3.6705,3.6720,3.6700,3.6715,159
2013-01-25,03:00:00,3.6715,3.6720,3.6705,3.6705,98
2013-01-25,03:05:00,3.6710,3.6730,3.6710,3.6730,46
2013-01-25,03:10:00,3.6730,3.6755,3.6730,3.6750,95
2013-01-25,03:15:00,3.6745,3.6750,3.6740,3.6740,15
2013-01-25,03:20:00,3.6740,3.6745,3.6735,3.6740,21
2013-01-25,03:25:00,3.6740,3.6740,3.6735,3.6735,10
2013-01-25,03:30:00,3.6740,3.6750,3.6740,3.6750,8
2013-01-25,03:35:00,3.6750,3.6750,3.6745,3.6745,4
2013-01-25,03:40:00,3.6745,3.6750,3.6740,3.6745,37
2013-01-25,03:45:00,3.6750,3.6755,3.6750,3.6755,41
2013-01-25,03:50:00,3.6750,3.6760,3.6750,3.6760,31
2013-01-25,03:55:00,3.6760,3.6765,3.6760,3.6765,17
2013-01-25,04:00:00,3.6755,3.6765,3.6750,3.6765,63
2013-01-25,04:05:00,3.6755,3.6765,3.6755,3.6765,12
2013-01-25,04:10:00,3.6755,3.6770,3.6755,3.6765,31
2013-01-25,04:15:00,3.6765,3.6765,3.6760,3.6760,4
2013-01-25,04:20:00,3.6760,3.6765,3.6755,3.6755,41
2013-01-25,04:25:00,3.6760,3.6775,3.6755,3.6775,35
2013-01-25,04:30:00,3.6775,3.6780,3.6765,3.6775,39
2013-01-25,04:35:00,3.6775,3.6785,3.6775,3.6775,47
2013-01-25,04:40:00,3.6780,3.6785,3.6780,3.6780,10
2013-01-25,04:45:00,3.6785,3.6785,3.6770,3.6770,22
2013-01-25,04:50:00,3.6770,3.6770,3.6755,3.6760,45
2013-01-25,04:55:00,3.6755,3.6765,3.6745,3.6760,60
2013-01-25,05:00:00,3.6750,3.6760,3.6740,3.6760,43
2013-01-25,05:05:00,3.6760,3.6760,3.6750,3.6760,30
2013-01-25,05:10:00,3.6760,3.6765,3.6755,3.6760,19
2013-01-25,05:15:00,3.6765,3.6780,3.6760,3.6775,25
2013-01-25,05:20:00,3.6775,3.6780,3.6770,3.6775,10
2013-01-25,05:25:00,3.6775,3.6780,3.6770,3.6780,4
2013-01-25,05:30:00,3.6780,3.6785,3.6765,3.6770,26
2013-01-25,05:35:00,3.6770,3.6770,3.6765,3.6765,17
2013-01-25,05:40:00,3.6760,3.6760,3.6755,3.6760,12
2013-01-25,05:45:00,3.6755,3.6765,3.6755,3.6765,5
2013-01-25,05:50:00,3.6765,3.6765,3.6735,3.6750,55
2013-01-25,05:55:00,3.6750,3.6750,3.6740,3.6740,4
2013-01-25,06:00:00,3.6750,3.6750,3.6725,3.6735,22
2013-01-25,06:10:00,3.6740,3.6740,3.6730,3.6730,7
2013-01-25,07:00:00,3.6725,3.6750,3.6725,3.6735,46
2013-01-25,07:05:00,3.6745,3.6750,3.6745,3.6750,14
2013-01-25,07:10:00,3.6750,3.6755,3.6750,3.6755,48
2013-01-25,07:15:00,3.6755,3.6765,3.6755,3.6765,17
2013-01-25,07:20:00,3.6765,3.6785,3.6765,3.6785,52
2013-01-25,07:25:00,3.6790,3.6790,3.6785,3.6785,10
2013-01-25,07:30:00,3.6785,3.6790,3.6770,3.6770,17
2013-01-25,07:35:00,3.6770,3.6770,3.6760,3.6765,8
2013-01-25,07:40:00,3.6755,3.6765,3.6755,3.6765,8
2013-01-25,07:45:00,3.6765,3.6765,3.6765,3.6765,2
2013-01-25,07:50:00,3.6760,3.6760,3.6760,3.6760,1
2013-01-25,07:55:00,3.6750,3.6750,3.6740,3.6745,12
2013-01-25,08:00:00,3.6745,3.6760,3.6740,3.6740,12
2013-01-25,08:05:00,3.6745,3.6750,3.6715,3.6725,89
2013-01-25,08:10:00,3.6730,3.6730,3.6730,3.6730,3
2013-01-25,08:15:00,3.6730,3.6735,3.6730,3.6735,4
2013-01-25,08:20:00,3.6740,3.6750,3.6740,3.6750,10
2013-01-25,08:25:00,3.6745,3.6745,3.6735,3.6735,13
2013-01-25,08:30:00,3.6730,3.6730,3.6710,3.6725,59
2013-01-25,08:35:00,3.6725,3.6730,3.6705,3.6705,56
2013-01-25,08:40:00,3.6705,3.6720,3.6705,3.6720,50
2013-01-25,08:45:00,3.6720,3.6730,3.6705,3.6710,27
2013-01-25,08:50:00,3.6710,3.6715,3.6690,3.6690,98
2013-01-25,08:55:00,3.6690,3.6735,3.6690,3.6735,100
2013-01-25,09:00:00,3.6740,3.6825,3.6740,3.6825,425
2013-01-25,09:05:00,3.6825,3.6865,3.6825,3.6840,371
2013-01-25,09:10:00,3.6845,3.6875,3.6830,3.6840,293
2013-01-25,09:15:00,3.6835,3.6845,3.6820,3.6840,145
2013-01-25,09:20:00,3.6835,3.6835,3.6820,3.6825,74
2013-01-25,09:25:00,3.6820,3.6845,3.6820,3.6845,39
2013-01-25,09:30:00,3.6845,3.6850,3.6820,3.6840,80
2013-01-25,09:35:00,3.6835,3.6835,3.6820,3.6835,33
2013-01-25,09:40:00,3.6840,3.6870,3.6840,3.6855,154
2013-01-25,09:45:00,3.6855,3.6870,3.6855,3.6865,70
2013-01-25,09:50:00,3.6865,3.6880,3.6860,3.6880,56
2013-01-25,09:55:00,3.6880,3.6880,3.6850,3.6850,134
2013-01-25,10:00:00,3.6855,3.6860,3.6845,3.6850,41
2013-01-25,10:05:00,3.6850,3.6855,3.6850,3.6855,40
2013-01-25,10:10:00,3.6850,3.6865,3.6850,3.6850,49
2013-01-25,10:15:00,3.6845,3.6845,3.6825,3.6840,52
2013-01-25,10:20:00,3.6830,3.6845,3.6830,3.6840,48
2013-01-25,10:25:00,3.6845,3.6860,3.6840,3.6860,37
2013-01-25,10:30:00,3.6860,3.6890,3.6860,3.6890,141
2013-01-25,10:35:00,3.6885,3.6935,3.6885,3.6935,350
2013-01-25,10:40:00,3.6935,3.6940,3.6925,3.6925,113
2013-01-25,10:45:00,3.6925,3.6930,3.6910,3.6915,215
2013-01-25,10:50:00,3.6915,3.6915,3.6905,3.6910,64
2013-01-25,10:55:00,3.6905,3.6915,3.6900,3.6915,37
2013-01-25,11:00:00,3.6910,3.6920,3.6905,3.6910,54
2013-01-25,11:05:00,3.6910,3.6910,3.6900,3.6900,69
2013-01-25,11:10:00,3.6905,3.6910,3.6900,3.6910,41
2013-01-25,11:15:00,3.6905,3.6910,3.6900,3.6900,27
2013-01-25,11:20:00,3.6900,3.6910,3.6880,3.6885,143
2013-01-25,11:25:00,3.6890,3.6900,3.6885,3.6900,42
2013-01-25,11:30:00,3.6895,3.6895,3.6885,3.6890,23
2013-01-25,11:35:00,3.6895,3.6900,3.6895,3.6900,4
2013-01-25,11:40:00,3.6900,3.6900,3.6885,3.6885,27
2013-01-25,11:45:00,3.6885,3.6895,3.6885,3.6895,28
2013-01-25,11:50:00,3.6890,3.6890,3.6860,3.6865,61
2013-01-25,11:55:00,3.6865,3.6880,3.6865,3.6870,14
2013-01-25,12:00:00,3.6875,3.6880,3.6860,3.6860,55
2013-01-25,12:05:00,3.6865,3.6865,3.6850,3.6855,45
2013-01-25,12:10:00,3.6855,3.6855,3.6840,3.6840,14
2013-01-25,12:15:00,3.6840,3.6845,3.6840,3.6840,9
2013-01-25,12:20:00,3.6840,3.6850,3.6840,3.6845,13
2013-01-25,12:25:00,3.6850,3.6865,3.6850,3.6865,7
2013-01-25,12:30:00,3.6860,3.6895,3.6855,3.6895,62
2013-01-25,12:35:00,3.6885,3.6890,3.6880,3.6880,22
2013-01-25,12:40:00,3.6870,3.6875,3.6865,3.6875,9
2013-01-25,12:45:00,3.6870,3.6880,3.6870,3.6880,4
2013-01-25,12:50:00,3.6875,3.6875,3.6875,3.6875,2
2013-01-25,12:55:00,3.6885,3.6885,3.6880,3.6880,13
2013-01-25,13:00:00,3.6885,3.6900,3.6885,3.6900,9
2013-01-25,13:05:00,3.6895,3.6895,3.6880,3.6890,23
2013-01-25,13:15:00,3.6885,3.6890,3.6880,3.6880,10
2013-01-25,13:20:00,3.6880,3.6895,3.6880,3.6890,37
2013-01-25,13:25:00,3.6895,3.6900,3.6895,3.6895,28
2013-01-25,13:30:00,3.6895,3.6900,3.6890,3.6895,49
2013-01-25,13:35:00,3.6895,3.6910,3.6895,3.6910,54
2013-01-25,13:40:00,3.6915,3.6915,3.6900,3.6900,19
2013-01-25,13:45:00,3.6900,3.6915,3.6900,3.6910,43
2013-01-25,13:50:00,3.6910,3.6915,3.6905,3.6910,38
2013-01-25,13:55:00,3.6910,3.6910,3.6895,3.6900,17
2013-01-25,14:00:00,3.6895,3.6895,3.6850,3.6850,185
2013-01-25,14:05:00,3.6855,3.6895,3.6850,3.6885,79
2013-01-25,14:10:00,3.6885,3.6890,3.6880,3.6885,61
2013-01-25,14:15:00,3.6885,3.6895,3.6885,3.6890,74
2013-01-25,14:20:00,3.6885,3.6900,3.6885,3.6900,48
2013-01-25,14:25:00,3.6895,3.6895,3.6875,3.6880,91
2013-01-25,14:30:00,3.6885,3.6905,3.6880,3.6905,30
2013-01-25,14:35:00,3.6900,3.6915,3.6900,3.6900,49
2013-01-25,14:40:00,3.6905,3.6910,3.6885,3.6885,82
2013-01-25,14:45:00,3.6880,3.6900,3.6875,3.6900,61
2013-01-25,14:50:00,3.6900,3.6920,3.6900,3.6915,144
2013-01-25,14:55:00,3.6920,3.6920,3.6905,3.6905,56
2013-01-25,15:00:00,3.6915,3.6940,3.6910,3.6925,174
2013-01-25,15:05:00,3.6925,3.6985,3.6920,3.6975,640
2013-01-25,15:10:00,3.6970,3.6980,3.6970,3.6975,83
2013-01-25,15:15:00,3.6970,3.6980,3.6965,3.6970,159
2013-01-25,15:20:00,3.6965,3.6980,3.6965,3.6980,101
2013-01-25,15:25:00,3.6980,3.6985,3.6955,3.6960,161
2013-01-25,15:30:00,3.6965,3.6965,3.6935,3.6960,92
2013-01-25,15:35:00,3.6960,3.6980,3.6960,3.6970,62
2013-01-25,15:40:00,3.6970,3.6975,3.6965,3.6970,64
2013-01-25,15:45:00,3.6965,3.6970,3.6955,3.6960,59
2013-01-25,15:50:00,3.6955,3.6965,3.6940,3.6950,55
2013-01-25,15:55:00,3.6945,3.6960,3.6945,3.6950,77
2013-01-25,16:00:00,3.6950,3.6965,3.6930,3.6930,120
2013-01-25,16:05:00,3.6930,3.6945,3.6930,3.6940,128
2013-01-25,16:10:00,3.6940,3.6970,3.6940,3.6965,141
2013-01-25,16:15:00,3.6960,3.6975,3.6950,3.6955,99
2013-01-25,16:20:00,3.6955,3.6965,3.6950,3.6955,70
2013-01-25,16:25:00,3.6945,3.6955,3.6940,3.6940,68
2013-01-25,16:30:00,3.6945,3.6945,3.6925,3.6935,53
2013-01-25,16:35:00,3.6930,3.6945,3.6925,3.6935,114
2013-01-25,16:40:00,3.6940,3.6950,3.6930,3.6940,47
2013-01-25,16:45:00,3.6935,3.6990,3.6935,3.6985,204
2013-01-25,16:50:00,3.6990,3.6995,3.6960,3.6960,76
2013-01-25,16:55:00,3.6960,3.6985,3.6960,3.6965,56
2013-01-25,17:00:00,3.6970,3.6990,3.6960,3.6985,310
2013-01-25,17:05:00,3.6985,3.6995,3.6970,3.6985,188
2013-01-25,17:10:00,3.6985,3.6995,3.6975,3.6990,62
2013-01-25,17:15:00,3.6985,3.6995,3.6980,3.6985,97
2013-01-25,17:20:00,3.6985,3.6990,3.6985,3.6990,78
2013-01-25,17:25:00,3.6990,3.6995,3.6990,3.6995,39
2013-01-25,17:30:00,3.6990,3.6990,3.6965,3.6980,136
2013-01-25,17:35:00,3.6980,3.6980,3.6970,3.6975,47
2013-01-25,17:40:00,3.6975,3.6975,3.6960,3.6965,9
2013-01-25,17:45:00,3.6970,3.6975,3.6960,3.6965,37
2013-01-25,17:50:00,3.6970,3.6975,3.6955,3.6955,30
2013-01-25,17:55:00,3.6950,3.6950,3.6925,3.6930,95
2013-01-25,18:00:00,3.6930,3.6950,3.6925,3.6935,135
2013-01-25,18:05:00,3.6935,3.6960,3.6935,3.6950,86
2013-01-25,18:10:00,3.6945,3.6950,3.6935,3.6940,56
2013-01-25,18:15:00,3.6940,3.6945,3.6935,3.6940,20
2013-01-25,18:20:00,3.6945,3.6945,3.6940,3.6945,100
2013-01-25,18:25:00,3.6940,3.6940,3.6920,3.6930,57
2013-01-25,18:30:00,3.6930,3.6940,3.6915,3.6930,106
2013-01-25,18:35:00,3.6930,3.6940,3.6925,3.6925,47
2013-01-25,18:40:00,3.6935,3.6935,3.6915,3.6915,39
2013-01-25,18:45:00,3.6915,3.6920,3.6910,3.6920,52
2013-01-25,18:50:00,3.6915,3.6925,3.6915,3.6925,44
2013-01-25,18:55:00,3.6920,3.6930,3.6915,3.6920,50
2013-01-25,19:00:00,3.6915,3.6945,3.6910,3.6920,314
2013-01-25,19:05:00,3.6925,3.6935,3.6915,3.6920,193
2013-01-25,19:10:00,3.6920,3.6940,3.6915,3.6930,58
2013-01-25,19:15:00,3.6925,3.6935,3.6920,3.6925,100
2013-01-25,19:20:00,3.6920,3.6930,3.6920,3.6920,51
2013-01-25,19:25:00,3.6915,3.6915,3.6905,3.6910,82
2013-01-25,19:30:00,3.6910,3.6910,3.6845,3.6860,310
2013-01-25,19:35:00,3.6860,3.6860,3.6840,3.6845,149
2013-01-25,19:40:00,3.6845,3.6870,3.6840,3.6865,208
2013-01-25,19:45:00,3.6865,3.6870,3.6855,3.6860,127
2013-01-25,19:50:00,3.6860,3.6860,3.6850,3.6860,44
2013-01-25,19:55:00,3.6855,3.6870,3.6855,3.6855,242
2013-01-25,20:00:00,3.6855,3.6870,3.6845,3.6865,129
2013-01-25,20:05:00,3.6865,3.6875,3.6855,3.6870,118
2013-01-25,20:10:00,3.6870,3.6885,3.6865,3.6865,149
2013-01-25,20:15:00,3.6870,3.6880,3.6865,3.6875,90
2013-01-25,20:20:00,3.6880,3.6910,3.6880,3.6900,289
2013-01-25,20:25:00,3.6900,3.6910,3.6900,3.6905,106
2013-01-25,20:30:00,3.6905,3.6915,3.6845,3.6850,433
2013-01-25,20:35:00,3.6855,3.6855,3.6810,3.6815,400
2013-01-25,20:40:00,3.6815,3.6830,3.6805,3.6815,262
2013-01-25,20:45:00,3.6815,3.6820,3.6800,3.6810,215
2013-01-25,20:50:00,3.6815,3.6815,3.6795,3.6795,215
2013-01-25,20:55:00,3.6795,3.6820,3.6795,3.6815,172
2013-01-25,21:00:00,3.6810,3.6840,3.6810,3.6835,207
2013-01-25,21:05:00,3.6830,3.6845,3.6810,3.6835,251
2013-01-25,21:10:00,3.6830,3.6835,3.6810,3.6820,211
2013-01-25,21:15:00,3.6820,3.6820,3.6770,3.6775,325
2013-01-25,21:20:00,3.6775,3.6775,3.6675,3.6750,1573
2013-01-25,21:25:00,3.6750,3.6760,3.6740,3.6745,263
2013-01-25,21:30:00,3.6740,3.6750,3.6720,3.6720,395
2013-01-25,21:35:00,3.6720,3.6735,3.6710,3.6725,299
2013-01-25,21:40:00,3.6725,3.6750,3.6725,3.6730,323
2013-01-25,21:45:00,3.6730,3.6755,3.6725,3.6750,228
2013-01-25,21:50:00,3.6755,3.6760,3.6750,3.6750,139
2013-01-25,21:55:00,3.6755,3.6755,3.6715,3.6735,285
2013-01-25,22:00:00,3.6735,3.6740,3.6720,3.6725,103
2013-01-25,22:05:00,3.6725,3.6755,3.6725,3.6735,214
2013-01-25,22:10:00,3.6730,3.6730,3.6670,3.6680,665
2013-01-25,22:15:00,3.6680,3.6690,3.6655,3.6680,440
2013-01-25,22:20:00,3.6680,3.6680,3.6630,3.6670,921
2013-01-25,22:25:00,3.6665,3.6665,3.6630,3.6645,262
2013-01-25,22:30:00,3.6645,3.6650,3.6585,3.6635,1524
2013-01-25,22:35:00,3.6635,3.6685,3.6630,3.6665,471
2013-01-25,22:40:00,3.6670,3.6675,3.6660,3.6670,97
2013-01-25,22:45:00,3.6675,3.6695,3.6645,3.6695,330
2013-01-25,22:50:00,3.6695,3.6710,3.6690,3.6695,383
2013-01-25,22:55:00,3.6695,3.6695,3.6655,3.6665,490
2013-01-25,23:00:00,3.6660,3.6690,3.6630,3.6680,384
2013-01-25,23:05:00,3.6680,3.6690,3.6650,3.6655,156
2013-01-25,23:10:00,3.6660,3.6665,3.6645,3.6645,231
2013-01-25,23:15:00,3.6640,3.6640,3.6450,3.6505,3465
2013-01-25,23:20:00,3.6500,3.6520,3.6475,3.6490,1216
2013-01-25,23:25:00,3.6495,3.6495,3.6405,3.6435,1423
2013-01-25,23:30:00,3.6435,3.6475,3.6425,3.6455,690
2013-01-25,23:35:00,3.6460,3.6470,3.6445,3.6450,436
2013-01-25,23:40:00,3.6450,3.6470,3.6440,3.6460,327
2013-01-25,23:45:00,3.6460,3.6495,3.6440,3.6495,368
2013-01-25,23:50:00,3.6490,3.6540,3.6490,3.6510,578
2013-01-25,23:55:00,3.6510,3.6530,3.6485,3.6525,357
2013-01-26,00:00:00,3.6530,3.6535,3.6505,3.6515,437
2013-01-26,00:05:00,3.6515,3.6530,3.6500,3.6500,227
2013-01-26,00:10:00,3.6500,3.6510,3.6485,3.6505,198
2013-01-26,00:15:00,3.6500,3.6510,3.6460,3.6460,432
2013-01-26,00:20:00,3.6465,3.6470,3.6450,3.6450,348
2013-01-26,00:25:00,3.6445,3.6470,3.6445,3.6455,321
2013-01-26,00:30:00,3.6455,3.6480,3.6455,3.6470,223
2013-01-26,00:35:00,3.6470,3.6490,3.6455,3.6475,273
2013-01-26,00:40:00,3.6475,3.6495,3.6475,3.6480,120
2013-01-26,00:45:00,3.6485,3.6525,3.6480,3.6525,268
2013-01-26,00:50:00,3.6525,3.6540,3.6500,3.6515,286
2013-01-26,00:55:00,3.6515,3.6525,3.6490,3.6490,361
2013-01-26,01:00:00,3.6490,3.6505,3.6480,3.6495,154
2013-01-26,01:05:00,3.6495,3.6515,3.6495,3.6510,131
2013-01-26,01:10:00,3.6510,3.6515,3.6495,3.6500,300
2013-01-26,01:15:00,3.6505,3.6535,3.6505,3.6525,138
2013-01-26,01:20:00,3.6530,3.6530,3.6495,3.6510,198
2013-01-26,01:25:00,3.6510,3.6510,3.6490,3.6495,199
2013-01-26,01:30:00,3.6495,3.6515,3.6495,3.6510,115
2013-01-26,01:35:00,3.6505,3.6515,3.6505,3.6510,120
2013-01-26,01:40:00,3.6510,3.6520,3.6505,3.6505,162
2013-01-26,01:45:00,3.6510,3.6515,3.6490,3.6515,229
2013-01-26,01:50:00,3.6510,3.6525,3.6505,3.6520,165
2013-01-26,01:55:00,3.6525,3.6530,3.6510,3.6520,935
2013-01-26,02:00:00,3.6515,3.6535,3.6510,3.6535,216
2013-01-26,02:05:00,3.6540,3.6540,3.6520,3.6525,81
2013-01-26,02:10:00,3.6530,3.6535,3.6530,3.6535,43
2013-01-26,02:15:00,3.6540,3.6550,3.6530,3.6550,160
2013-01-26,02:20:00,3.6555,3.6570,3.6550,3.6560,257
2013-01-26,02:25:00,3.6560,3.6570,3.6550,3.6550,237
2013-01-26,02:30:00,3.6550,3.6565,3.6550,3.6560,80
2013-01-26,02:35:00,3.6560,3.6565,3.6555,3.6555,64
2013-01-26,02:40:00,3.6555,3.6565,3.6550,3.6555,122
2013-01-26,02:45:00,3.6555,3.6555,3.6550,3.6550,38
2013-01-26,02:50:00,3.6550,3.6555,3.6550,3.6555,67
2013-01-26,02:55:00,3.6560,3.6565,3.6550,3.6560,70
2013-01-26,03:00:00,3.6560,3.6575,3.6560,3.6575,87
2013-01-26,03:05:00,3.6580,3.6580,3.6575,3.6575,42
2013-01-26,03:10:00,3.6575,3.6600,3.6575,3.6595,111
2013-01-26,03:15:00,3.6595,3.6610,3.6580,3.6580,101
2013-01-26,03:20:00,3.6575,3.6580,3.6570,3.6570,19
2013-01-26,03:25:00,3.6575,3.6575,3.6570,3.6570,7
2013-01-26,03:30:00,3.6575,3.6575,3.6570,3.6575,28
2013-01-26,03:35:00,3.6575,3.6580,3.6570,3.6570,14
2013-01-26,03:40:00,3.6570,3.6570,3.6565,3.6565,23
2013-01-26,03:45:00,3.6565,3.6570,3.6565,3.6565,26
2013-01-26,03:50:00,3.6565,3.6565,3.6550,3.6560,47
2013-01-26,03:55:00,3.6560,3.6560,3.6550,3.6550,19
2013-01-26,04:00:00,3.6550,3.6560,3.6550,3.6560,19
2013-01-26,04:05:00,3.6555,3.6555,3.6540,3.6545,45
2013-01-26,04:10:00,3.6545,3.6545,3.6530,3.6540,103
2013-01-26,04:15:00,3.6535,3.6540,3.6530,3.6530,30
2013-01-26,04:20:00,3.6530,3.6535,3.6530,3.6535,12
2013-01-26,04:25:00,3.6530,3.6545,3.6530,3.6540,19
2013-01-26,04:30:00,3.6535,3.6555,3.6520,3.6550,33
2013-01-26,04:35:00,3.6550,3.6560,3.6545,3.6560,22
2013-01-26,04:40:00,3.6555,3.6560,3.6540,3.6540,28
2013-01-26,04:45:00,3.6545,3.6555,3.6545,3.6555,38
2013-01-26,04:50:00,3.6550,3.6570,3.6550,3.6570,36
2013-01-26,04:55:00,3.6565,3.6570,3.6555,3.6560,41
2013-01-26,05:00:00,3.6565,3.6565,3.6550,3.6550,49
2013-01-26,05:05:00,3.6550,3.6550,3.6550,3.6550,10
2013-01-26,05:10:00,3.6550,3.6560,3.6545,3.6560,37
2013-01-26,05:15:00,3.6555,3.6565,3.6555,3.6565,8
2013-01-26,05:20:00,3.6570,3.6585,3.6560,3.6575,35
2013-01-26,05:25:00,3.6560,3.6565,3.6555,3.6565,5
2013-01-26,05:30:00,3.6565,3.6565,3.6555,3.6555,4
2013-01-26,05:35:00,3.6570,3.6575,3.6560,3.6570,6
2013-01-26,05:40:00,3.6560,3.6560,3.6555,3.6560,12
2013-01-26,05:45:00,3.6565,3.6590,3.6565,3.6580,61
2013-01-26,05:50:00,3.6580,3.6580,3.6565,3.6565,26
2013-01-26,05:55:00,3.6560,3.6580,3.6540,3.6580,31
2013-01-26,06:00:00,3.6560,3.6580,3.6560,3.6580,4
2013-01-26,06:05:00,3.6580,3.6580,3.6565,3.6565,3
2013-01-26,06:10:00,3.6580,3.6595,3.6580,3.6595,17
2013-01-28,07:00:00,3.6560,3.6580,3.6545,3.6575,184
2013-01-28,07:05:00,3.6575,3.6585,3.6575,3.6580,20
2013-01-28,07:10:00,3.6585,3.6590,3.6580,3.6580,20
2013-01-28,07:15:00,3.6580,3.6590,3.6580,3.6585,22
2013-01-28,07:20:00,3.6590,3.6600,3.6585,3.6595,41
2013-01-28,07:25:00,3.6590,3.6595,3.6570,3.6585,126
2013-01-28,07:30:00,3.6580,3.6580,3.6560,3.6565,9
2013-01-28,07:35:00,3.6565,3.6570,3.6565,3.6570,10
2013-01-28,07:40:00,3.6570,3.6575,3.6570,3.6575,8
2013-01-28,07:45:00,3.6575,3.6575,3.6570,3.6575,11
2013-01-28,07:50:00,3.6565,3.6565,3.6565,3.6565,9
2013-01-28,07:55:00,3.6565,3.6580,3.6565,3.6580,25
2013-01-28,08:00:00,3.6580,3.6600,3.6570,3.6600,38
2013-01-28,08:05:00,3.6595,3.6595,3.6580,3.6585,21
2013-01-28,08:10:00,3.6575,3.6585,3.6575,3.6580,9
2013-01-28,08:15:00,3.6585,3.6585,3.6580,3.6580,14
2013-01-28,08:20:00,3.6585,3.6585,3.6575,3.6575,20
2013-01-28,08:25:00,3.6585,3.6590,3.6580,3.6590,7
2013-01-28,08:30:00,3.6580,3.6585,3.6575,3.6585,24
2013-01-28,08:35:00,3.6580,3.6590,3.6580,3.6580,25
2013-01-28,08:40:00,3.6580,3.6590,3.6580,3.6585,10
2013-01-28,08:45:00,3.6585,3.6590,3.6580,3.6585,43
2013-01-28,08:50:00,3.6590,3.6595,3.6585,3.6590,40
2013-01-28,08:55:00,3.6590,3.6630,3.6590,3.6625,215
2013-01-28,09:00:00,3.6625,3.6645,3.6615,3.6630,453
2013-01-28,09:05:00,3.6630,3.6640,3.6615,3.6630,163
2013-01-28,09:10:00,3.6635,3.6645,3.6625,3.6630,208
2013-01-28,09:15:00,3.6630,3.6660,3.6620,3.6655,499
2013-01-28,09:20:00,3.6655,3.6680,3.6645,3.6665,256
2013-01-28,09:25:00,3.6665,3.6665,3.6650,3.6650,125
2013-01-28,09:30:00,3.6650,3.6655,3.6645,3.6655,139
2013-01-28,09:35:00,3.6655,3.6660,3.6650,3.6650,128
2013-01-28,09:40:00,3.6650,3.6655,3.6635,3.6640,143
2013-01-28,09:45:00,3.6640,3.6650,3.6640,3.6650,152
2013-01-28,09:50:00,3.6650,3.6655,3.6645,3.6650,66
2013-01-28,09:55:00,3.6655,3.6655,3.6640,3.6645,80
2013-01-28,10:00:00,3.6640,3.6645,3.6635,3.6640,82
2013-01-28,10:05:00,3.6635,3.6640,3.6620,3.6630,192
2013-01-28,10:10:00,3.6625,3.6625,3.6605,3.6610,63
2013-01-28,10:15:00,3.6615,3.6615,3.6610,3.6610,24
2013-01-28,10:20:00,3.6610,3.6620,3.6605,3.6615,22
2013-01-28,10:25:00,3.6610,3.6610,3.6600,3.6600,17
2013-01-28,10:30:00,3.6605,3.6625,3.6605,3.6620,106
2013-01-28,10:35:00,3.6620,3.6625,3.6615,3.6615,22
2013-01-28,10:40:00,3.6615,3.6625,3.6615,3.6615,36
2013-01-28,10:45:00,3.6615,3.6615,3.6590,3.6595,134
2013-01-28,10:50:00,3.6595,3.6595,3.6580,3.6595,88
2013-01-28,10:55:00,3.6595,3.6615,3.6595,3.6610,43
2013-01-28,11:00:00,3.6605,3.6625,3.6600,3.6625,52
2013-01-28,11:05:00,3.6620,3.6645,3.6620,3.6645,136
2013-01-28,11:10:00,3.6640,3.6645,3.6635,3.6635,77
2013-01-28,11:15:00,3.6630,3.6635,3.6620,3.6625,88
2013-01-28,11:20:00,3.6620,3.6625,3.6615,3.6625,27
2013-01-28,11:25:00,3.6620,3.6620,3.6605,3.6605,57
2013-01-28,11:30:00,3.6605,3.6605,3.6585,3.6590,56
2013-01-28,11:35:00,3.6590,3.6590,3.6580,3.6590,18
2013-01-28,11:40:00,3.6590,3.6590,3.6575,3.6575,16
2013-01-28,11:45:00,3.6575,3.6575,3.6560,3.6560,50
2013-01-28,11:50:00,3.6565,3.6570,3.6560,3.6570,22
2013-01-28,11:55:00,3.6570,3.6570,3.6570,3.6570,2
2013-01-28,12:00:00,3.6565,3.6590,3.6565,3.6570,51
2013-01-28,12:05:00,3.6565,3.6570,3.6560,3.6560,20
2013-01-28,12:10:00,3.6560,3.6575,3.6555,3.6570,30
2013-01-28,12:15:00,3.6575,3.6575,3.6575,3.6575,11
2013-01-28,12:20:00,3.6575,3.6580,3.6570,3.6570,10
2013-01-28,12:25:00,3.6570,3.6575,3.6565,3.6565,13
2013-01-28,12:30:00,3.6575,3.6575,3.6560,3.6570,23
2013-01-28,12:35:00,3.6575,3.6585,3.6575,3.6585,13
2013-01-28,12:40:00,3.6590,3.6590,3.6580,3.6585,17
2013-01-28,12:45:00,3.6590,3.6610,3.6590,3.6605,66
2013-01-28,12:50:00,3.6600,3.6600,3.6585,3.6590,16
2013-01-28,12:55:00,3.6595,3.6595,3.6575,3.6575,13
2013-01-28,13:00:00,3.6585,3.6590,3.6585,3.6590,19
2013-01-28,13:05:00,3.6595,3.6610,3.6590,3.6610,49
2013-01-28,13:10:00,3.6605,3.6605,3.6600,3.6600,11
2013-01-28,13:15:00,3.6595,3.6605,3.6590,3.6600,24
2013-01-28,13:20:00,3.6600,3.6615,3.6600,3.6610,39
2013-01-28,13:25:00,3.6610,3.6615,3.6605,3.6610,21
2013-01-28,13:30:00,3.6610,3.6630,3.6610,3.6630,195
2013-01-28,13:35:00,3.6625,3.6635,3.6615,3.6635,139
2013-01-28,13:40:00,3.6635,3.6645,3.6620,3.6630,104
2013-01-28,13:45:00,3.6630,3.6650,3.6625,3.6635,66
2013-01-28,13:50:00,3.6645,3.6650,3.6640,3.6650,54
2013-01-28,13:55:00,3.6650,3.6655,3.6630,3.6630,47
2013-01-28,14:00:00,3.6630,3.6635,3.6620,3.6625,67
2013-01-28,14:05:00,3.6630,3.6635,3.6625,3.6630,74
2013-01-28,14:10:00,3.6630,3.6640,3.6630,3.6635,49
2013-01-28,14:15:00,3.6630,3.6640,3.6625,3.6630,113
2013-01-28,14:20:00,3.6625,3.6635,3.6625,3.6625,31
2013-01-28,14:25:00,3.6625,3.6640,3.6625,3.6640,67
2013-01-28,14:30:00,3.6635,3.6650,3.6635,3.6650,84
2013-01-28,14:35:00,3.6650,3.6655,3.6640,3.6640,43
2013-01-28,14:40:00,3.6640,3.6640,3.6625,3.6630,84
2013-01-28,14:45:00,3.6630,3.6635,3.6625,3.6630,58
2013-01-28,14:50:00,3.6630,3.6635,3.6625,3.6635,40
2013-01-28,14:55:00,3.6630,3.6640,3.6630,3.6635,54
2013-01-28,15:00:00,3.6630,3.6630,3.6610,3.6610,104
2013-01-28,15:05:00,3.6620,3.6625,3.6610,3.6625,41
2013-01-28,15:10:00,3.6625,3.6630,3.6620,3.6620,13
2013-01-28,15:15:00,3.6620,3.6630,3.6620,3.6625,36
2013-01-28,15:20:00,3.6620,3.6635,3.6620,3.6630,23
2013-01-28,15:25:00,3.6635,3.6635,3.6630,3.6630,8
2013-01-28,15:30:00,3.6630,3.6630,3.6615,3.6615,34
2013-01-28,15:35:00,3.6615,3.6625,3.6610,3.6610,28
2013-01-28,15:40:00,3.6605,3.6610,3.6595,3.6595,43
2013-01-28,15:45:00,3.6595,3.6610,3.6595,3.6600,22
2013-01-28,15:50:00,3.6605,3.6605,3.6570,3.6575,94
2013-01-28,15:55:00,3.6570,3.6570,3.6555,3.6565,118
2013-01-28,16:00:00,3.6565,3.6570,3.6550,3.6565,105
2013-01-28,16:05:00,3.6565,3.6595,3.6560,3.6585,82
2013-01-28,16:10:00,3.6585,3.6590,3.6565,3.6575,71
2013-01-28,16:15:00,3.6575,3.6580,3.6560,3.6560,49
2013-01-28,16:20:00,3.6565,3.6570,3.6540,3.6540,110
2013-01-28,16:25:00,3.6545,3.6545,3.6485,3.6500,368
2013-01-28,16:30:00,3.6500,3.6510,3.6490,3.6510,175
2013-01-28,16:35:00,3.6505,3.6550,3.6505,3.6545,147
2013-01-28,16:40:00,3.6545,3.6550,3.6520,3.6540,240
2013-01-28,16:45:00,3.6540,3.6540,3.6500,3.6510,160
2013-01-28,16:50:00,3.6505,3.6510,3.6495,3.6505,78
2013-01-28,16:55:00,3.6505,3.6525,3.6505,3.6525,87
2013-01-28,17:00:00,3.6530,3.6530,3.6505,3.6505,127
2013-01-28,17:05:00,3.6500,3.6520,3.6500,3.6515,49
2013-01-28,17:10:00,3.6515,3.6545,3.6515,3.6535,70
2013-01-28,17:15:00,3.6535,3.6545,3.6535,3.6545,87
2013-01-28,17:20:00,3.6545,3.6565,3.6540,3.6540,156
2013-01-28,17:25:00,3.6540,3.6560,3.6535,3.6555,90
2013-01-28,17:30:00,3.6550,3.6565,3.6535,3.6560,62
2013-01-28,17:35:00,3.6560,3.6570,3.6550,3.6550,49
2013-01-28,17:40:00,3.6545,3.6550,3.6535,3.6540,49
2013-01-28,17:45:00,3.6540,3.6550,3.6540,3.6550,34
2013-01-28,17:50:00,3.6550,3.6550,3.6540,3.6545,54
2013-01-28,17:55:00,3.6545,3.6555,3.6535,3.6550,67
2013-01-28,18:00:00,3.6550,3.6555,3.6540,3.6545,31
2013-01-28,18:05:00,3.6550,3.6555,3.6535,3.6535,30
2013-01-28,18:10:00,3.6545,3.6550,3.6535,3.6545,52
2013-01-28,18:15:00,3.6545,3.6555,3.6540,3.6540,120
2013-01-28,18:20:00,3.6540,3.6540,3.6530,3.6540,105
2013-01-28,18:25:00,3.6540,3.6540,3.6510,3.6540,99
2013-01-28,18:30:00,3.6540,3.6545,3.6540,3.6545,46
2013-01-28,18:35:00,3.6550,3.6565,3.6545,3.6560,99
2013-01-28,18:40:00,3.6555,3.6560,3.6530,3.6530,68
2013-01-28,18:45:00,3.6525,3.6530,3.6515,3.6525,45
2013-01-28,18:50:00,3.6520,3.6525,3.6515,3.6525,19
2013-01-28,18:55:00,3.6520,3.6525,3.6505,3.6505,41
2013-01-28,19:00:00,3.6510,3.6515,3.6485,3.6500,151
2013-01-28,19:05:00,3.6505,3.6505,3.6475,3.6480,101
2013-01-28,19:10:00,3.6480,3.6485,3.6470,3.6475,151
2013-01-28,19:15:00,3.6475,3.6500,3.6470,3.6490,68
2013-01-28,19:20:00,3.6495,3.6500,3.6490,3.6495,36
2013-01-28,19:25:00,3.6495,3.6500,3.6485,3.6490,52
2013-01-28,19:30:00,3.6485,3.6490,3.6480,3.6480,33
2013-01-28,19:35:00,3.6485,3.6495,3.6480,3.6480,61
2013-01-28,19:40:00,3.6485,3.6490,3.6455,3.6460,109
2013-01-28,19:45:00,3.6465,3.6470,3.6450,3.6470,203
2013-01-28,19:50:00,3.6470,3.6475,3.6470,3.6470,100
2013-01-28,19:55:00,3.6470,3.6475,3.6445,3.6445,197
2013-01-28,20:00:00,3.6450,3.6475,3.6445,3.6445,137
2013-01-28,20:05:00,3.6445,3.6470,3.6445,3.6465,103
2013-01-28,20:10:00,3.6465,3.6495,3.6465,3.6495,166
2013-01-28,20:15:00,3.6495,3.6500,3.6475,3.6490,96
2013-01-28,20:20:00,3.6490,3.6495,3.6475,3.6495,141
2013-01-28,20:25:00,3.6495,3.6495,3.6485,3.6485,41
2013-01-28,20:30:00,3.6485,3.6550,3.6475,3.6545,291
2013-01-28,20:35:00,3.6545,3.6580,3.6545,3.6580,441
2013-01-28,20:40:00,3.6585,3.6655,3.6580,3.6640,494
2013-01-28,20:45:00,3.6640,3.6645,3.6625,3.6640,185
2013-01-28,20:50:00,3.6640,3.6660,3.6635,3.6655,321
2013-01-28,20:55:00,3.6655,3.6705,3.6655,3.6680,516
2013-01-28,21:00:00,3.6680,3.6715,3.6680,3.6690,337
2013-01-28,21:05:00,3.6690,3.6690,3.6665,3.6665,278
2013-01-28,21:10:00,3.6670,3.6715,3.6665,3.6675,467
2013-01-28,21:15:00,3.6675,3.6710,3.6675,3.6705,184
2013-01-28,21:20:00,3.6700,3.6715,3.6685,3.6690,153
2013-01-28,21:25:00,3.6690,3.6690,3.6660,3.6690,229
2013-01-28,21:30:00,3.6690,3.6720,3.6675,3.6685,451
2013-01-28,21:35:00,3.6690,3.6695,3.6670,3.6680,344
2013-01-28,21:40:00,3.6680,3.6690,3.6670,3.6690,151
2013-01-28,21:45:00,3.6695,3.6765,3.6695,3.6730,1079
2013-01-28,21:50:00,3.6735,3.6740,3.6725,3.6735,373
2013-01-28,21:55:00,3.6735,3.6735,3.6725,3.6725,257
2013-01-28,22:00:00,3.6730,3.6770,3.6710,3.6710,547
2013-01-28,22:05:00,3.6710,3.6725,3.6695,3.6705,172
2013-01-28,22:10:00,3.6705,3.6705,3.6670,3.6685,291
2013-01-28,22:15:00,3.6685,3.6700,3.6680,3.6685,136
2013-01-28,22:20:00,3.6695,3.6715,3.6690,3.6705,118
2013-01-28,22:25:00,3.6700,3.6710,3.6700,3.6710,76
2013-01-28,22:30:00,3.6715,3.6715,3.6690,3.6695,128
2013-01-28,22:35:00,3.6695,3.6710,3.6670,3.6700,341
2013-01-28,22:40:00,3.6705,3.6715,3.6680,3.6680,175
2013-01-28,22:45:00,3.6680,3.6690,3.6670,3.6675,139
2013-01-28,22:50:00,3.6670,3.6675,3.6615,3.6630,572
2013-01-28,22:55:00,3.6635,3.6650,3.6590,3.6605,494
2013-01-28,23:00:00,3.6605,3.6620,3.6590,3.6600,283
2013-01-28,23:05:00,3.6595,3.6600,3.6550,3.6565,506
2013-01-28,23:10:00,3.6560,3.6585,3.6535,3.6545,413
2013-01-28,23:15:00,3.6540,3.6550,3.6540,3.6540,191
2013-01-28,23:20:00,3.6540,3.6555,3.6525,3.6555,275
2013-01-28,23:25:00,3.6550,3.6555,3.6530,3.6555,136
2013-01-28,23:30:00,3.6555,3.6560,3.6535,3.6560,168
2013-01-28,23:35:00,3.6555,3.6565,3.6525,3.6525,206
2013-01-28,23:40:00,3.6525,3.6565,3.6515,3.6560,191
2013-01-28,23:45:00,3.6560,3.6605,3.6560,3.6600,370
2013-01-28,23:50:00,3.6600,3.6620,3.6590,3.6610,232
2013-01-28,23:55:00,3.6615,3.6615,3.6585,3.6605,141
2013-01-29,00:00:00,3.6605,3.6620,3.6605,3.6610,93
2013-01-29,00:05:00,3.6615,3.6620,3.6585,3.6590,89
2013-01-29,00:10:00,3.6590,3.6610,3.6590,3.6605,39
2013-01-29,00:15:00,3.6610,3.6610,3.6540,3.6540,236
2013-01-29,00:20:00,3.6540,3.6565,3.6530,3.6560,121
2013-01-29,00:25:00,3.6555,3.6605,3.6555,3.6600,369
2013-01-29,00:30:00,3.6600,3.6640,3.6600,3.6625,279
2013-01-29,00:35:00,3.6625,3.6635,3.6620,3.6635,49
2013-01-29,00:40:00,3.6635,3.6660,3.6620,3.6635,198
2013-01-29,00:45:00,3.6640,3.6650,3.6610,3.6625,116
2013-01-29,00:50:00,3.6630,3.6640,3.6585,3.6605,226
2013-01-29,00:55:00,3.6605,3.6620,3.6590,3.6610,151
2013-01-29,01:00:00,3.6615,3.6620,3.6575,3.6590,178
2013-01-29,01:05:00,3.6590,3.6600,3.6590,3.6595,66
2013-01-29,01:10:00,3.6595,3.6595,3.6570,3.6585,103
2013-01-29,01:15:00,3.6585,3.6590,3.6565,3.6570,151
2013-01-29,01:20:00,3.6570,3.6580,3.6565,3.6580,87
2013-01-29,01:25:00,3.6575,3.6585,3.6575,3.6575,89
2013-01-29,01:30:00,3.6575,3.6585,3.6575,3.6585,85
2013-01-29,01:35:00,3.6580,3.6600,3.6580,3.6590,157
2013-01-29,01:40:00,3.6585,3.6600,3.6585,3.6600,63
2013-01-29,01:45:00,3.6605,3.6605,3.6585,3.6585,121
2013-01-29,01:50:00,3.6585,3.6585,3.6565,3.6580,138
2013-01-29,01:55:00,3.6580,3.6625,3.6580,3.6615,658
2013-01-29,02:00:00,3.6610,3.6615,3.6575,3.6585,381
2013-01-29,02:05:00,3.6580,3.6585,3.6570,3.6575,77
2013-01-29,02:10:00,3.6570,3.6590,3.6565,3.6580,99
2013-01-29,02:15:00,3.6580,3.6585,3.6580,3.6585,50
2013-01-29,02:20:00,3.6580,3.6585,3.6555,3.6565,245
2013-01-29,02:25:00,3.6565,3.6570,3.6555,3.6555,236
2013-01-29,02:30:00,3.6560,3.6565,3.6555,3.6560,35
2013-01-29,02:35:00,3.6565,3.6570,3.6560,3.6565,52
2013-01-29,02:40:00,3.6565,3.6565,3.6560,3.6565,43
2013-01-29,02:45:00,3.6565,3.6580,3.6565,3.6570,62
2013-01-29,02:50:00,3.6570,3.6570,3.6565,3.6565,13
2013-01-29,02:55:00,3.6565,3.6575,3.6565,3.6570,55
2013-01-29,03:00:00,3.6575,3.6580,3.6570,3.6570,19
2013-01-29,03:05:00,3.6575,3.6580,3.6570,3.6570,22
2013-01-29,03:10:00,3.6570,3.6580,3.6570,3.6575,7
2013-01-29,03:15:00,3.6580,3.6580,3.6575,3.6580,11
2013-01-29,03:20:00,3.6580,3.6595,3.6580,3.6595,32
2013-01-29,03:25:00,3.6590,3.6590,3.6590,3.6590,30
2013-01-29,03:30:00,3.6595,3.6600,3.6595,3.6600,10
2013-01-29,03:35:00,3.6595,3.6600,3.6590,3.6600,21
2013-01-29,03:40:00,3.6595,3.6620,3.6595,3.6615,66
2013-01-29,03:45:00,3.6615,3.6630,3.6615,3.6625,48
2013-01-29,03:50:00,3.6620,3.6625,3.6620,3.6625,17
2013-01-29,03:55:00,3.6620,3.6635,3.6615,3.6635,31
2013-01-29,04:00:00,3.6630,3.6645,3.6630,3.6640,43
2013-01-29,04:05:00,3.6635,3.6635,3.6610,3.6620,82
2013-01-29,04:10:00,3.6620,3.6620,3.6600,3.6605,40
2013-01-29,04:15:00,3.6605,3.6615,3.6600,3.6605,41
2013-01-29,04:20:00,3.6600,3.6600,3.6590,3.6595,152
2013-01-29,04:25:00,3.6590,3.6595,3.6590,3.6595,38
2013-01-29,04:30:00,3.6595,3.6615,3.6595,3.6605,15
2013-01-29,04:35:00,3.6605,3.6615,3.6605,3.6610,20
2013-01-29,04:40:00,3.6610,3.6615,3.6605,3.6615,22
2013-01-29,04:45:00,3.6615,3.6615,3.6610,3.6615,12
2013-01-29,04:50:00,3.6615,3.6615,3.6605,3.6610,40
2013-01-29,04:55:00,3.6605,3.6610,3.6600,3.6600,21
2013-01-29,05:00:00,3.6605,3.6610,3.6600,3.6610,37
2013-01-29,05:05:00,3.6605,3.6610,3.6600,3.6600,8
2013-01-29,05:10:00,3.6600,3.6615,3.6600,3.6615,13
2013-01-29,05:15:00,3.6605,3.6615,3.6605,3.6605,47
2013-01-29,05:20:00,3.6615,3.6620,3.6610,3.6620,48
2013-01-29,05:25:00,3.6625,3.6625,3.6620,3.6620,51
2013-01-29,05:30:00,3.6615,3.6615,3.6610,3.6610,25
2013-01-29,05:35:00,3.6610,3.6615,3.6610,3.6615,4
2013-01-29,05:40:00,3.6615,3.6620,3.6605,3.6610,42
2013-01-29,05:45:00,3.6615,3.6615,3.6605,3.6605,9
2013-01-29,05:50:00,3.6605,3.6610,3.6605,3.6605,16
2013-01-29,05:55:00,3.6615,3.6615,3.6605,3.6615,14
2013-01-29,06:00:00,3.6610,3.6615,3.6590,3.6590,37
2013-01-29,06:05:00,3.6590,3.6590,3.6580,3.6580,14
2013-01-29,06:10:00,3.6580,3.6580,3.6570,3.6580,22
2013-01-29,07:00:00,3.6585,3.6600,3.6570,3.6590,58
2013-01-29,07:05:00,3.6600,3.6605,3.6600,3.6600,15
2013-01-29,07:10:00,3.6600,3.6605,3.6600,3.6600,19
2013-01-29,07:15:00,3.6605,3.6615,3.6605,3.6615,27
2013-01-29,07:20:00,3.6615,3.6625,3.6615,3.6625,28
2013-01-29,07:25:00,3.6625,3.6640,3.6625,3.6635,37
2013-01-29,07:30:00,3.6635,3.6635,3.6625,3.6630,13
2013-01-29,07:35:00,3.6625,3.6625,3.6615,3.6625,12
2013-01-29,07:40:00,3.6625,3.6630,3.6620,3.6630,8
2013-01-29,07:45:00,3.6625,3.6625,3.6625,3.6625,4
2013-01-29,07:50:00,3.6620,3.6635,3.6620,3.6635,24
2013-01-29,07:55:00,3.6635,3.6645,3.6625,3.6645,37
2013-01-29,08:00:00,3.6645,3.6645,3.6635,3.6645,18
2013-01-29,08:05:00,3.6650,3.6650,3.6645,3.6645,10
2013-01-29,08:10:00,3.6650,3.6650,3.6640,3.6645,14
2013-01-29,08:15:00,3.6645,3.6645,3.6635,3.6635,4
2013-01-29,08:20:00,3.6640,3.6645,3.6640,3.6645,5
2013-01-29,08:25:00,3.6640,3.6650,3.6640,3.6645,18
2013-01-29,08:30:00,3.6650,3.6665,3.6650,3.6665,64
2013-01-29,08:35:00,3.6660,3.6660,3.6650,3.6660,34
2013-01-29,08:40:00,3.6660,3.6660,3.6650,3.6660,19
2013-01-29,08:45:00,3.6655,3.6660,3.6650,3.6660,40
2013-01-29,08:50:00,3.6660,3.6660,3.6645,3.6655,14
2013-01-29,08:55:00,3.6655,3.6685,3.6655,3.6680,99
2013-01-29,09:00:00,3.6675,3.6695,3.6665,3.6670,177
2013-01-29,09:05:00,3.6675,3.6735,3.6665,3.6725,321
2013-01-29,09:10:00,3.6725,3.6750,3.6725,3.6740,212
2013-01-29,09:15:00,3.6730,3.6740,3.6720,3.6735,137
2013-01-29,09:20:00,3.6730,3.6750,3.6725,3.6740,155
2013-01-29,09:25:00,3.6735,3.6740,3.6720,3.6730,58
2013-01-29,09:30:00,3.6735,3.6735,3.6700,3.6705,80
2013-01-29,09:35:00,3.6710,3.6720,3.6710,3.6715,34
2013-01-29,09:40:00,3.6710,3.6710,3.6705,3.6705,37
2013-01-29,09:45:00,3.6705,3.6705,3.6610,3.6615,692
2013-01-29,09:50:00,3.6615,3.6640,3.6600,3.6630,361
2013-01-29,09:55:00,3.6630,3.6645,3.6630,3.6640,92
2013-01-29,10:00:00,3.6635,3.6650,3.6630,3.6635,62
2013-01-29,10:05:00,3.6635,3.6635,3.6595,3.6630,270
2013-01-29,10:10:00,3.6635,3.6640,3.6615,3.6630,114
2013-01-29,10:15:00,3.6635,3.6650,3.6635,3.6635,59
2013-01-29,10:20:00,3.6635,3.6650,3.6635,3.6650,33
2013-01-29,10:25:00,3.6650,3.6655,3.6645,3.6645,12
2013-01-29,10:30:00,3.6650,3.6660,3.6640,3.6660,71
2013-01-29,10:35:00,3.6660,3.6660,3.6650,3.6660,25
2013-01-29,10:40:00,3.6660,3.6685,3.6660,3.6680,113
2013-01-29,10:45:00,3.6685,3.6685,3.6665,3.6665,58
2013-01-29,10:50:00,3.6670,3.6680,3.6665,3.6670,70
2013-01-29,10:55:00,3.6665,3.6665,3.6650,3.6655,20
2013-01-29,11:00:00,3.6650,3.6660,3.6645,3.6660,48
2013-01-29,11:05:00,3.6660,3.6665,3.6655,3.6660,18
2013-01-29,11:10:00,3.6665,3.6665,3.6645,3.6660,53
2013-01-29,11:15:00,3.6660,3.6660,3.6645,3.6650,40
2013-01-29,11:20:00,3.6655,3.6665,3.6650,3.6655,27
2013-01-29,11:25:00,3.6655,3.6665,3.6655,3.6660,28
2013-01-29,11:30:00,3.6655,3.6655,3.6655,3.6655,2
2013-01-29,11:35:00,3.6660,3.6660,3.6660,3.6660,1
2013-01-29,11:40:00,3.6655,3.6660,3.6655,3.6655,9
2013-01-29,11:45:00,3.6655,3.6655,3.6645,3.6650,7
2013-01-29,11:50:00,3.6645,3.6650,3.6640,3.6640,26
2013-01-29,11:55:00,3.6635,3.6635,3.6620,3.6620,25
2013-01-29,12:00:00,3.6625,3.6650,3.6625,3.6630,36
2013-01-29,12:05:00,3.6635,3.6645,3.6635,3.6645,5
2013-01-29,12:10:00,3.6645,3.6645,3.6635,3.6645,11
2013-01-29,12:15:00,3.6640,3.6640,3.6640,3.6640,5
2013-01-29,12:20:00,3.6650,3.6655,3.6650,3.6655,7
2013-01-29,12:25:00,3.6650,3.6655,3.6650,3.6655,10
2013-01-29,12:30:00,3.6655,3.6655,3.6635,3.6635,34
2013-01-29,12:35:00,3.6640,3.6640,3.6635,3.6640,17
2013-01-29,12:40:00,3.6645,3.6655,3.6640,3.6645,27
2013-01-29,12:45:00,3.6645,3.6645,3.6640,3.6645,24
2013-01-29,12:50:00,3.6650,3.6650,3.6650,3.6650,7
2013-01-29,12:55:00,3.6650,3.6650,3.6650,3.6650,8
2013-01-29,13:00:00,3.6650,3.6660,3.6645,3.6645,31
2013-01-29,13:05:00,3.6655,3.6665,3.6655,3.6665,14
2013-01-29,13:10:00,3.6660,3.6660,3.6655,3.6655,5
2013-01-29,13:15:00,3.6660,3.6665,3.6660,3.6665,8
2013-01-29,13:20:00,3.6670,3.6670,3.6660,3.6670,16
2013-01-29,13:25:00,3.6670,3.6690,3.6665,3.6690,48
2013-01-29,13:30:00,3.6690,3.6700,3.6685,3.6690,133
2013-01-29,13:35:00,3.6695,3.6705,3.6685,3.6695,71
2013-01-29,13:40:00,3.6695,3.6725,3.6685,3.6720,253
2013-01-29,13:45:00,3.6715,3.6720,3.6710,3.6720,100
2013-01-29,13:50:00,3.6720,3.6720,3.6710,3.6710,65
2013-01-29,13:55:00,3.6715,3.6720,3.6700,3.6700,37
2013-01-29,14:00:00,3.6710,3.6710,3.6700,3.6710,27
2013-01-29,14:05:00,3.6705,3.6720,3.6705,3.6715,30
2013-01-29,14:10:00,3.6720,3.6730,3.6720,3.6720,59
2013-01-29,14:15:00,3.6720,3.6730,3.6715,3.6730,53
2013-01-29,14:20:00,3.6730,3.6760,3.6730,3.6755,441
2013-01-29,14:25:00,3.6755,3.6760,3.6745,3.6755,103
2013-01-29,14:30:00,3.6755,3.6785,3.6745,3.6775,321
2013-01-29,14:35:00,3.6775,3.6800,3.6770,3.6795,197
2013-01-29,14:40:00,3.6790,3.6825,3.6790,3.6800,368
2013-01-29,14:45:00,3.6805,3.6820,3.6795,3.6800,139
2013-01-29,14:50:00,3.6805,3.6810,3.6800,3.6810,116
2013-01-29,14:55:00,3.6810,3.6815,3.6795,3.6805,146
2013-01-29,15:00:00,3.6805,3.6815,3.6790,3.6795,185
2013-01-29,15:05:00,3.6790,3.6800,3.6785,3.6790,72
2013-01-29,15:10:00,3.6790,3.6800,3.6785,3.6800,71
2013-01-29,15:15:00,3.6795,3.6810,3.6790,3.6805,109
2013-01-29,15:20:00,3.6815,3.6825,3.6805,3.6815,153
2013-01-29,15:25:00,3.6820,3.6835,3.6815,3.6815,98
2013-01-29,15:30:00,3.6815,3.6825,3.6800,3.6825,56
2013-01-29,15:35:00,3.6825,3.6890,3.6820,3.6890,380
2013-01-29,15:40:00,3.6890,3.6895,3.6865,3.6880,172
2013-01-29,15:45:00,3.6875,3.6880,3.6860,3.6865,169
2013-01-29,15:50:00,3.6865,3.6880,3.6865,3.6870,97
2013-01-29,15:55:00,3.6865,3.6865,3.6855,3.6860,68
2013-01-29,16:00:00,3.6860,3.6870,3.6855,3.6865,120
2013-01-29,16:05:00,3.6865,3.6880,3.6860,3.6865,130
2013-01-29,16:10:00,3.6865,3.6890,3.6840,3.6845,153
2013-01-29,16:15:00,3.6845,3.6860,3.6845,3.6855,111
2013-01-29,16:20:00,3.6855,3.6860,3.6845,3.6845,63
2013-01-29,16:25:00,3.6850,3.6855,3.6845,3.6855,24
2013-01-29,16:30:00,3.6850,3.6850,3.6835,3.6835,146
2013-01-29,16:35:00,3.6835,3.6855,3.6825,3.6845,160
2013-01-29,16:40:00,3.6845,3.6850,3.6835,3.6840,56
2013-01-29,16:45:00,3.6845,3.6855,3.6845,3.6850,117
2013-01-29,16:50:00,3.6845,3.6870,3.6845,3.6860,89
2013-01-29,16:55:00,3.6860,3.6910,3.6860,3.6905,453
2013-01-29,17:00:00,3.6905,3.6915,3.6870,3.6870,516
2013-01-29,17:05:00,3.6865,3.6865,3.6840,3.6840,262
2013-01-29,17:10:00,3.6840,3.6850,3.6820,3.6825,157
2013-01-29,17:15:00,3.6820,3.6820,3.6790,3.6795,276
2013-01-29,17:20:00,3.6795,3.6810,3.6740,3.6745,470
2013-01-29,17:25:00,3.6740,3.6760,3.6730,3.6735,275
2013-01-29,17:30:00,3.6730,3.6735,3.6710,3.6710,251
2013-01-29,17:35:00,3.6715,3.6735,3.6710,3.6720,229
2013-01-29,17:40:00,3.6720,3.6730,3.6710,3.6715,138
2013-01-29,17:45:00,3.6715,3.6715,3.6705,3.6705,222
2013-01-29,17:50:00,3.6705,3.6705,3.6685,3.6690,159
2013-01-29,17:55:00,3.6690,3.6690,3.6680,3.6685,179
2013-01-29,18:00:00,3.6685,3.6685,3.6675,3.6680,164
2013-01-29,18:05:00,3.6685,3.6690,3.6675,3.6675,134
2013-01-29,18:10:00,3.6675,3.6675,3.6650,3.6660,244
2013-01-29,18:15:00,3.6655,3.6665,3.6650,3.6660,99
2013-01-29,18:20:00,3.6655,3.6660,3.6640,3.6640,215
2013-01-29,18:25:00,3.6645,3.6645,3.6620,3.6625,159
2013-01-29,18:30:00,3.6620,3.6630,3.6615,3.6620,144
2013-01-29,18:35:00,3.6625,3.6630,3.6615,3.6625,197
2013-01-29,18:40:00,3.6625,3.6650,3.6625,3.6650,133
2013-01-29,18:45:00,3.6650,3.6660,3.6620,3.6620,205
2013-01-29,18:50:00,3.6620,3.6635,3.6605,3.6620,171
2013-01-29,18:55:00,3.6625,3.6660,3.6620,3.6655,132
2013-01-29,19:00:00,3.6650,3.6655,3.6615,3.6615,289
2013-01-29,19:05:00,3.6615,3.6635,3.6615,3.6630,74
2013-01-29,19:10:00,3.6630,3.6640,3.6625,3.6630,79
2013-01-29,19:15:00,3.6630,3.6635,3.6625,3.6630,53
2013-01-29,19:20:00,3.6630,3.6630,3.6620,3.6620,59
2013-01-29,19:25:00,3.6625,3.6635,3.6625,3.6630,48
2013-01-29,19:30:00,3.6625,3.6630,3.6605,3.6630,122
2013-01-29,19:35:00,3.6625,3.6635,3.6620,3.6625,120
2013-01-29,19:40:00,3.6620,3.6655,3.6615,3.6650,127
2013-01-29,19:45:00,3.6650,3.6650,3.6640,3.6645,24
2013-01-29,19:50:00,3.6645,3.6660,3.6640,3.6660,55
2013-01-29,19:55:00,3.6660,3.6675,3.6655,3.6660,120
2013-01-29,20:00:00,3.6660,3.6660,3.6650,3.6655,139
2013-01-29,20:05:00,3.6655,3.6660,3.6625,3.6625,129
2013-01-29,20:10:00,3.6625,3.6665,3.6620,3.6640,91
2013-01-29,20:15:00,3.6640,3.6660,3.6640,3.6660,26
2013-01-29,20:20:00,3.6660,3.6670,3.6660,3.6670,12
2013-01-29,20:25:00,3.6675,3.6685,3.6665,3.6675,130
2013-01-29,20:30:00,3.6675,3.6685,3.6610,3.6615,428
2013-01-29,20:35:00,3.6615,3.6635,3.6590,3.6635,374
2013-01-29,20:40:00,3.6635,3.6645,3.6615,3.6645,155
2013-01-29,20:45:00,3.6640,3.6640,3.6590,3.6600,298
2013-01-29,20:50:00,3.6600,3.6605,3.6585,3.6590,168
2013-01-29,20:55:00,3.6585,3.6585,3.6525,3.6550,939
2013-01-29,21:00:00,3.6545,3.6590,3.6545,3.6590,268
2013-01-29,21:05:00,3.6590,3.6590,3.6565,3.6565,237
2013-01-29,21:10:00,3.6560,3.6575,3.6540,3.6575,538
2013-01-29,21:15:00,3.6575,3.6590,3.6565,3.6580,209
2013-01-29,21:20:00,3.6575,3.6580,3.6545,3.6555,280
2013-01-29,21:25:00,3.6560,3.6565,3.6550,3.6560,140
2013-01-29,21:30:00,3.6560,3.6575,3.6555,3.6560,246
2013-01-29,21:35:00,3.6560,3.6575,3.6560,3.6570,88
2013-01-29,21:40:00,3.6565,3.6580,3.6560,3.6570,150
2013-01-29,21:45:00,3.6565,3.6565,3.6550,3.6555,238
2013-01-29,21:50:00,3.6560,3.6570,3.6550,3.6560,239
2013-01-29,21:55:00,3.6565,3.6565,3.6550,3.6555,169
2013-01-29,22:00:00,3.6550,3.6575,3.6550,3.6570,144
2013-01-29,22:05:00,3.6575,3.6605,3.6565,3.6590,293
2013-01-29,22:10:00,3.6585,3.6600,3.6575,3.6575,167
2013-01-29,22:15:00,3.6580,3.6605,3.6580,3.6605,217
2013-01-29,22:20:00,3.6605,3.6645,3.6600,3.6615,376
2013-01-29,22:25:00,3.6615,3.6645,3.6615,3.6640,269
2013-01-29,22:30:00,3.6645,3.6685,3.6645,3.6680,490
2013-01-29,22:35:00,3.6680,3.6720,3.6675,3.6695,1047
2013-01-29,22:40:00,3.6700,3.6705,3.6675,3.6675,360
2013-01-29,22:45:00,3.6680,3.6705,3.6670,3.6685,518
2013-01-29,22:50:00,3.6685,3.6745,3.6685,3.6740,350
2013-01-29,22:55:00,3.6745,3.6745,3.6695,3.6725,281
2013-01-29,23:00:00,3.6725,3.6725,3.6645,3.6665,740
2013-01-29,23:05:00,3.6660,3.6665,3.6620,3.6625,402
2013-01-29,23:10:00,3.6630,3.6670,3.6630,3.6660,219
2013-01-29,23:15:00,3.6655,3.6675,3.6655,3.6670,168
2013-01-29,23:20:00,3.6680,3.6725,3.6680,3.6715,493
2013-01-29,23:25:00,3.6715,3.6715,3.6665,3.6675,403
2013-01-29,23:30:00,3.6670,3.6695,3.6670,3.6695,155
2013-01-29,23:35:00,3.6690,3.6700,3.6675,3.6695,191
2013-01-29,23:40:00,3.6695,3.6720,3.6695,3.6720,209
2013-01-29,23:45:00,3.6725,3.6735,3.6710,3.6730,236
2013-01-29,23:50:00,3.6730,3.6815,3.6730,3.6790,1451
2013-01-29,23:55:00,3.6795,3.6840,3.6770,3.6775,1154
2013-01-30,00:00:00,3.6780,3.6810,3.6780,3.6800,322
2013-01-30,00:05:00,3.6800,3.6800,3.6770,3.6775,141
2013-01-30,00:10:00,3.6770,3.6775,3.6750,3.6775,205
2013-01-30,00:15:00,3.6780,3.6810,3.6780,3.6805,154
2013-01-30,00:20:00,3.6805,3.6865,3.6805,3.6845,759
2013-01-30,00:25:00,3.6845,3.6860,3.6830,3.6860,286
2013-01-30,00:30:00,3.6860,3.6895,3.6830,3.6840,668
2013-01-30,00:35:00,3.6840,3.6865,3.6840,3.6855,175
2013-01-30,00:40:00,3.6860,3.6860,3.6815,3.6830,338
2013-01-30,00:45:00,3.6830,3.6850,3.6820,3.6835,123
2013-01-30,00:50:00,3.6835,3.6860,3.6835,3.6840,343
2013-01-30,00:55:00,3.6845,3.6855,3.6830,3.6835,150
2013-01-30,01:00:00,3.6840,3.6850,3.6825,3.6835,134
2013-01-30,01:05:00,3.6825,3.6835,3.6795,3.6820,343
2013-01-30,01:10:00,3.6825,3.6830,3.6815,3.6820,91
2013-01-30,01:15:00,3.6825,3.6840,3.6820,3.6825,130
2013-01-30,01:20:00,3.6825,3.6825,3.6815,3.6820,67
2013-01-30,01:25:00,3.6815,3.6825,3.6815,3.6815,119
2013-01-30,01:30:00,3.6820,3.6825,3.6810,3.6825,150
2013-01-30,01:35:00,3.6825,3.6825,3.6820,3.6825,128
2013-01-30,01:40:00,3.6830,3.6845,3.6830,3.6835,99
2013-01-30,01:45:00,3.6830,3.6850,3.6830,3.6850,199
2013-01-30,01:50:00,3.6850,3.6910,3.6850,3.6910,1174
2013-01-30,01:55:00,3.6910,3.6940,3.6880,3.6920,1602
2013-01-30,02:00:00,3.6915,3.6920,3.6880,3.6885,576
2013-01-30,02:05:00,3.6885,3.6895,3.6865,3.6870,153
2013-01-30,02:10:00,3.6875,3.6875,3.6850,3.6855,317
2013-01-30,02:15:00,3.6855,3.6870,3.6855,3.6870,89
2013-01-30,02:20:00,3.6865,3.6875,3.6865,3.6875,78
2013-01-30,02:25:00,3.6875,3.6875,3.6855,3.6865,277
2013-01-30,02:30:00,3.6860,3.6885,3.6860,3.6880,109
2013-01-30,02:35:00,3.6885,3.6890,3.6865,3.6865,153
2013-01-30,02:40:00,3.6865,3.6865,3.6855,3.6860,91
2013-01-30,02:45:00,3.6860,3.6895,3.6860,3.6885,188
2013-01-30,02:50:00,3.6880,3.6890,3.6880,3.6890,29
2013-01-30,02:55:00,3.6885,3.6900,3.6885,3.6890,65
2013-01-30,03:00:00,3.6890,3.6910,3.6890,3.6900,123
2013-01-30,03:05:00,3.6900,3.6905,3.6895,3.6895,149
2013-01-30,03:10:00,3.6900,3.6900,3.6890,3.6890,104
2013-01-30,03:15:00,3.6890,3.6895,3.6885,3.6890,28
2013-01-30,03:20:00,3.6885,3.6895,3.6880,3.6885,104
2013-01-30,03:25:00,3.6885,3.6885,3.6880,3.6885,18
2013-01-30,03:30:00,3.6880,3.6880,3.6870,3.6870,87
2013-01-30,03:35:00,3.6865,3.6875,3.6845,3.6870,441
2013-01-30,03:40:00,3.6875,3.6885,3.6870,3.6885,52
2013-01-30,03:45:00,3.6885,3.6885,3.6870,3.6880,72
2013-01-30,03:50:00,3.6880,3.6885,3.6870,3.6880,64
2013-01-30,03:55:00,3.6880,3.6880,3.6865,3.6875,32
2013-01-30,04:00:00,3.6880,3.6880,3.6875,3.6880,28
2013-01-30,04:05:00,3.6885,3.6895,3.6875,3.6895,34
2013-01-30,04:10:00,3.6890,3.6900,3.6890,3.6900,137
2013-01-30,04:15:00,3.6900,3.6905,3.6900,3.6905,88
2013-01-30,04:20:00,3.6905,3.6910,3.6900,3.6910,16
2013-01-30,04:25:00,3.6910,3.6910,3.6905,3.6910,10
2013-01-30,04:30:00,3.6910,3.6915,3.6900,3.6900,32
2013-01-30,04:35:00,3.6900,3.6905,3.6895,3.6895,20
2013-01-30,04:40:00,3.6900,3.6900,3.6890,3.6890,37
2013-01-30,04:45:00,3.6890,3.6895,3.6880,3.6885,35
2013-01-30,04:50:00,3.6880,3.6885,3.6875,3.6875,41
2013-01-30,04:55:00,3.6880,3.6880,3.6875,3.6875,83
2013-01-30,05:00:00,3.6875,3.6880,3.6875,3.6880,34
2013-01-30,05:05:00,3.6880,3.6890,3.6880,3.6880,27
2013-01-30,05:10:00,3.6880,3.6885,3.6880,3.6880,4
2013-01-30,05:15:00,3.6880,3.6900,3.6875,3.6900,30
2013-01-30,05:20:00,3.6885,3.6890,3.6880,3.6880,5
2013-01-30,05:25:00,3.6880,3.6880,3.6870,3.6875,9
2013-01-30,05:30:00,3.6880,3.6880,3.6865,3.6875,13
2013-01-30,05:35:00,3.6870,3.6880,3.6870,3.6875,11
2013-01-30,05:40:00,3.6875,3.6880,3.6875,3.6880,7
2013-01-30,05:45:00,3.6875,3.6890,3.6875,3.6885,13
2013-01-30,05:50:00,3.6880,3.6890,3.6875,3.6890,33
2013-01-30,05:55:00,3.6880,3.6880,3.6875,3.6875,21
2013-01-30,06:00:00,3.6880,3.6885,3.6880,3.6880,5
2013-01-30,06:05:00,3.6885,3.6900,3.6885,3.6890,15
2013-01-30,06:10:00,3.6895,3.6895,3.6880,3.6885,51
2013-01-30,07:00:00,3.6900,3.6905,3.6885,3.6890,80
2013-01-30,07:05:00,3.6890,3.6890,3.6880,3.6880,12
2013-01-30,07:10:00,3.6875,3.6875,3.6865,3.6865,9
2013-01-30,07:15:00,3.6870,3.6875,3.6860,3.6860,20
2013-01-30,07:20:00,3.6860,3.6860,3.6850,3.6850,61
2013-01-30,07:25:00,3.6850,3.6855,3.6850,3.6850,30
2013-01-30,07:30:00,3.6855,3.6855,3.6845,3.6855,21
2013-01-30,07:35:00,3.6860,3.6865,3.6860,3.6865,16
2013-01-30,07:40:00,3.6865,3.6875,3.6865,3.6875,35
2013-01-30,07:45:00,3.6875,3.6900,3.6875,3.6900,149
2013-01-30,07:50:00,3.6900,3.6940,3.6900,3.6915,256
2013-01-30,07:55:00,3.6920,3.6925,3.6905,3.6905,26
2013-01-30,08:00:00,3.6915,3.6920,3.6910,3.6910,8
2013-01-30,08:05:00,3.6910,3.6910,3.6905,3.6905,3
2013-01-30,08:10:00,3.6905,3.6915,3.6905,3.6910,6
2013-01-30,08:15:00,3.6915,3.6915,3.6915,3.6915,4
2013-01-30,08:20:00,3.6910,3.6910,3.6910,3.6910,1
2013-01-30,08:25:00,3.6910,3.6910,3.6905,3.6905,30
2013-01-30,08:30:00,3.6910,3.6910,3.6900,3.6910,14
2013-01-30,08:35:00,3.6905,3.6910,3.6900,3.6910,8
2013-01-30,08:40:00,3.6900,3.6905,3.6900,3.6905,3
2013-01-30,08:45:00,3.6905,3.6920,3.6900,3.6920,44
2013-01-30,08:50:00,3.6915,3.6930,3.6915,3.6920,37
2013-01-30,08:55:00,3.6915,3.6915,3.6855,3.6895,128
2013-01-30,09:00:00,3.6890,3.6900,3.6860,3.6860,261
2013-01-30,09:05:00,3.6870,3.6880,3.6860,3.6860,123
2013-01-30,09:10:00,3.6860,3.6860,3.6835,3.6860,118
2013-01-30,09:15:00,3.6860,3.6970,3.6855,3.6965,488
2013-01-30,09:20:00,3.6955,3.7030,3.6945,3.7025,1300
2013-01-30,09:25:00,3.7030,3.7035,3.7010,3.7030,887
2013-01-30,09:30:00,3.7025,3.7030,3.7005,3.7015,356
2013-01-30,09:35:00,3.7020,3.7020,3.7005,3.7010,249
2013-01-30,09:40:00,3.7015,3.7015,3.7000,3.7015,127
2013-01-30,09:45:00,3.7015,3.7020,3.7005,3.7015,54
2013-01-30,09:50:00,3.7015,3.7030,3.7015,3.7015,122
2013-01-30,09:55:00,3.7020,3.7020,3.7015,3.7015,41
2013-01-30,10:00:00,3.7020,3.7030,3.7010,3.7020,158
2013-01-30,10:05:00,3.7015,3.7025,3.7010,3.7010,144
2013-01-30,10:10:00,3.7015,3.7025,3.7015,3.7020,127
2013-01-30,10:15:00,3.7020,3.7025,3.7010,3.7010,36
2013-01-30,10:20:00,3.7010,3.7010,3.7005,3.7005,25
2013-01-30,10:25:00,3.7005,3.7015,3.7000,3.7015,22
2013-01-30,10:30:00,3.7015,3.7030,3.7015,3.7030,70
2013-01-30,10:35:00,3.7030,3.7030,3.7025,3.7030,31
2013-01-30,10:40:00,3.7030,3.7040,3.7025,3.7040,100
2013-01-30,10:45:00,3.7035,3.7045,3.7030,3.7040,33
2013-01-30,10:50:00,3.7040,3.7085,3.7040,3.7070,550
2013-01-30,10:55:00,3.7070,3.7070,3.7050,3.7060,71
2013-01-30,11:00:00,3.7070,3.7080,3.7065,3.7070,54
2013-01-30,11:05:00,3.7075,3.7080,3.7060,3.7060,82
2013-01-30,11:10:00,3.7070,3.7070,3.7060,3.7065,81
2013-01-30,11:15:00,3.7070,3.7075,3.7055,3.7070,119
2013-01-30,11:20:00,3.7070,3.7070,3.7055,3.7055,52
2013-01-30,11:25:00,3.7055,3.7060,3.7045,3.7050,30
2013-01-30,11:30:00,3.7050,3.7050,3.7040,3.7045,55
2013-01-30,11:35:00,3.7045,3.7050,3.7040,3.7040,7
2013-01-30,11:40:00,3.7040,3.7040,3.7015,3.7030,164
2013-01-30,11:45:00,3.7035,3.7035,3.7030,3.7030,66
2013-01-30,11:50:00,3.7030,3.7045,3.7025,3.7035,48
2013-01-30,11:55:00,3.7045,3.7045,3.7015,3.7040,175
2013-01-30,12:00:00,3.7045,3.7060,3.7035,3.7060,93
2013-01-30,12:05:00,3.7060,3.7060,3.7055,3.7060,11
2013-01-30,12:10:00,3.7060,3.7065,3.7050,3.7050,55
2013-01-30,12:15:00,3.7060,3.7065,3.7055,3.7055,4
2013-01-30,12:20:00,3.7055,3.7055,3.7040,3.7040,29
2013-01-30,12:25:00,3.7040,3.7045,3.7035,3.7035,22
2013-01-30,12:30:00,3.7035,3.7035,3.7015,3.7015,108
2013-01-30,12:35:00,3.7015,3.7030,3.7015,3.7020,43
2013-01-30,12:40:00,3.7020,3.7020,3.7005,3.7005,63
2013-01-30,12:45:00,3.7015,3.7020,3.7010,3.7010,41
2013-01-30,12:50:00,3.7015,3.7025,3.7015,3.7020,11
2013-01-30,12:55:00,3.7020,3.7020,3.7005,3.7010,69
2013-01-30,13:00:00,3.7005,3.7010,3.6990,3.6995,64
2013-01-30,13:05:00,3.6990,3.6995,3.6980,3.6990,94
2013-01-30,13:10:00,3.6995,3.6995,3.6990,3.6995,65
2013-01-30,13:15:00,3.7000,3.7000,3.6990,3.6995,38
2013-01-30,13:20:00,3.6995,3.7000,3.6990,3.7000,82
2013-01-30,13:25:00,3.7000,3.7010,3.6995,3.7000,81
2013-01-30,13:30:00,3.7000,3.7030,3.7000,3.7020,295
2013-01-30,13:35:00,3.7010,3.7020,3.7005,3.7015,32
2013-01-30,13:40:00,3.7025,3.7035,3.7025,3.7030,132
2013-01-30,13:45:00,3.7025,3.7030,3.7020,3.7030,42
2013-01-30,13:50:00,3.7030,3.7030,3.7025,3.7030,68
2013-01-30,13:55:00,3.7025,3.7035,3.7025,3.7035,31
2013-01-30,14:00:00,3.7040,3.7045,3.7030,3.7045,107
2013-01-30,14:05:00,3.7045,3.7050,3.7040,3.7050,41
2013-01-30,14:10:00,3.7045,3.7050,3.7030,3.7035,145
2013-01-30,14:15:00,3.7035,3.7035,3.7030,3.7030,39
2013-01-30,14:20:00,3.7035,3.7040,3.7030,3.7030,16
2013-01-30,14:25:00,3.7040,3.7050,3.7030,3.7050,40
2013-01-30,14:30:00,3.7050,3.7055,3.7040,3.7040,50
2013-01-30,14:35:00,3.7035,3.7045,3.7030,3.7045,80
2013-01-30,14:40:00,3.7040,3.7040,3.7010,3.7030,165
2013-01-30,14:45:00,3.7030,3.7040,3.7025,3.7030,82
2013-01-30,14:50:00,3.7025,3.7030,3.7010,3.7030,111
2013-01-30,14:55:00,3.7025,3.7035,3.7010,3.7030,104
2013-01-30,15:00:00,3.7030,3.7030,3.7010,3.7020,112
2013-01-30,15:05:00,3.7025,3.7040,3.7015,3.7035,91
2013-01-30,15:10:00,3.7035,3.7035,3.7025,3.7030,32
2013-01-30,15:15:00,3.7030,3.7035,3.7020,3.7025,42
2013-01-30,15:20:00,3.7025,3.7065,3.7025,3.7065,212
2013-01-30,15:25:00,3.7065,3.7075,3.7055,3.7060,191
2013-01-30,15:30:00,3.7065,3.7095,3.7055,3.7085,212
2013-01-30,15:35:00,3.7080,3.7085,3.7055,3.7080,53
2013-01-30,15:40:00,3.7075,3.7075,3.7055,3.7065,109
2013-01-30,15:45:00,3.7065,3.7075,3.7060,3.7070,57
2013-01-30,15:50:00,3.7070,3.7080,3.7065,3.7065,41
2013-01-30,15:55:00,3.7065,3.7070,3.7060,3.7060,59
2013-01-30,16:00:00,3.7065,3.7070,3.7040,3.7045,172
2013-01-30,16:05:00,3.7050,3.7055,3.7045,3.7045,59
2013-01-30,16:10:00,3.7055,3.7055,3.7030,3.7035,147
2013-01-30,16:15:00,3.7035,3.7090,3.7035,3.7075,200
2013-01-30,16:20:00,3.7075,3.7175,3.7075,3.7150,1008
2013-01-30,16:25:00,3.7145,3.7145,3.7120,3.7135,314
2013-01-30,16:30:00,3.7145,3.7145,3.7115,3.7125,143
2013-01-30,16:35:00,3.7130,3.7145,3.7125,3.7140,116
2013-01-30,16:40:00,3.7140,3.7170,3.7140,3.7145,156
2013-01-30,16:45:00,3.7150,3.7165,3.7140,3.7145,79
2013-01-30,16:50:00,3.7140,3.7150,3.7135,3.7140,60
2013-01-30,16:55:00,3.7140,3.7150,3.7130,3.7140,182
2013-01-30,17:00:00,3.7145,3.7175,3.7145,3.7175,283
2013-01-30,17:05:00,3.7180,3.7195,3.7175,3.7175,326
2013-01-30,17:10:00,3.7175,3.7190,3.7165,3.7190,112
2013-01-30,17:15:00,3.7185,3.7205,3.7170,3.7200,256
2013-01-30,17:20:00,3.7200,3.7270,3.7195,3.7270,610
2013-01-30,17:25:00,3.7265,3.7270,3.7250,3.7250,337
2013-01-30,17:30:00,3.7260,3.7280,3.7255,3.7255,286
2013-01-30,17:35:00,3.7255,3.7260,3.7245,3.7260,144
2013-01-30,17:40:00,3.7265,3.7265,3.7255,3.7255,94
2013-01-30,17:45:00,3.7255,3.7260,3.7245,3.7250,84
2013-01-30,17:50:00,3.7250,3.7255,3.7245,3.7250,57
2013-01-30,17:55:00,3.7250,3.7265,3.7245,3.7265,57
2013-01-30,18:00:00,3.7265,3.7285,3.7260,3.7280,152
2013-01-30,18:05:00,3.7280,3.7285,3.7265,3.7285,142
2013-01-30,18:10:00,3.7285,3.7320,3.7280,3.7315,369
2013-01-30,18:15:00,3.7310,3.7355,3.7310,3.7345,364
2013-01-30,18:20:00,3.7340,3.7360,3.7315,3.7320,357
2013-01-30,18:25:00,3.7315,3.7365,3.7305,3.7355,431
2013-01-30,18:30:00,3.7355,3.7375,3.7320,3.7330,458
2013-01-30,18:35:00,3.7330,3.7345,3.7325,3.7335,54
2013-01-30,18:40:00,3.7335,3.7340,3.7325,3.7330,58
2013-01-30,18:45:00,3.7330,3.7340,3.7315,3.7335,156
2013-01-30,18:50:00,3.7335,3.7365,3.7335,3.7360,151
2013-01-30,18:55:00,3.7365,3.7365,3.7340,3.7355,105
2013-01-30,19:00:00,3.7360,3.7360,3.7340,3.7345,79
2013-01-30,19:05:00,3.7350,3.7350,3.7335,3.7345,109
2013-01-30,19:10:00,3.7340,3.7350,3.7340,3.7340,52
2013-01-30,19:15:00,3.7345,3.7355,3.7335,3.7345,107
2013-01-30,19:20:00,3.7350,3.7350,3.7340,3.7345,134
2013-01-30,19:25:00,3.7345,3.7365,3.7345,3.7355,93
2013-01-30,19:30:00,3.7355,3.7365,3.7345,3.7350,77
2013-01-30,19:35:00,3.7350,3.7360,3.7350,3.7355,40
2013-01-30,19:40:00,3.7350,3.7355,3.7345,3.7350,94
2013-01-30,19:45:00,3.7350,3.7350,3.7335,3.7345,268
2013-01-30,19:50:00,3.7340,3.7365,3.7340,3.7345,341
2013-01-30,19:55:00,3.7345,3.7350,3.7330,3.7345,177
2013-01-30,20:00:00,3.7340,3.7355,3.7340,3.7350,102
2013-01-30,20:05:00,3.7345,3.7345,3.7325,3.7340,147
2013-01-30,20:10:00,3.7335,3.7345,3.7335,3.7345,98
2013-01-30,20:15:00,3.7345,3.7370,3.7335,3.7355,253
2013-01-30,20:20:00,3.7350,3.7380,3.7350,3.7365,348
2013-01-30,20:25:00,3.7365,3.7375,3.7360,3.7370,163
2013-01-30,20:30:00,3.7375,3.7420,3.7335,3.7345,751
2013-01-30,20:35:00,3.7350,3.7405,3.7335,3.7405,395
2013-01-30,20:40:00,3.7405,3.7435,3.7390,3.7390,383
2013-01-30,20:45:00,3.7390,3.7410,3.7370,3.7370,308
2013-01-30,20:50:00,3.7375,3.7395,3.7370,3.7380,240
2013-01-30,20:55:00,3.7375,3.7380,3.7350,3.7360,208
2013-01-30,21:00:00,3.7365,3.7415,3.7365,3.7390,330
2013-01-30,21:05:00,3.7390,3.7445,3.7390,3.7445,494
2013-01-30,21:10:00,3.7445,3.7450,3.7370,3.7400,629
2013-01-30,21:15:00,3.7400,3.7475,3.7400,3.7445,1163
2013-01-30,21:20:00,3.7440,3.7450,3.7405,3.7430,811
2013-01-30,21:25:00,3.7430,3.7445,3.7410,3.7435,471
2013-01-30,21:30:00,3.7435,3.7435,3.7295,3.7355,1697
2013-01-30,21:35:00,3.7350,3.7400,3.7340,3.7345,550
2013-01-30,21:40:00,3.7345,3.7360,3.7325,3.7340,365
2013-01-30,21:45:00,3.7330,3.7365,3.7325,3.7345,285
2013-01-30,21:50:00,3.7350,3.7375,3.7340,3.7350,397
2013-01-30,21:55:00,3.7355,3.7355,3.7315,3.7335,551
2013-01-30,22:00:00,3.7335,3.7360,3.7320,3.7350,439
2013-01-30,22:05:00,3.7350,3.7355,3.7315,3.7335,319
2013-01-30,22:10:00,3.7335,3.7350,3.7325,3.7335,227
2013-01-30,22:15:00,3.7340,3.7365,3.7340,3.7350,209
2013-01-30,22:20:00,3.7350,3.7360,3.7340,3.7345,272
2013-01-30,22:25:00,3.7345,3.7385,3.7345,3.7375,370
2013-01-30,22:30:00,3.7375,3.7430,3.7365,3.7410,946
2013-01-30,22:35:00,3.7405,3.7435,3.7390,3.7410,569
2013-01-30,22:40:00,3.7410,3.7425,3.7380,3.7390,423
2013-01-30,22:45:00,3.7385,3.7425,3.7380,3.7400,331
2013-01-30,22:50:00,3.7405,3.7420,3.7390,3.7395,221
2013-01-30,22:55:00,3.7400,3.7400,3.7375,3.7380,212
2013-01-30,23:00:00,3.7380,3.7390,3.7350,3.7360,400
2013-01-30,23:05:00,3.7365,3.7370,3.7350,3.7360,406
2013-01-30,23:10:00,3.7360,3.7375,3.7355,3.7370,189
2013-01-30,23:15:00,3.7370,3.7395,3.7370,3.7380,316
2013-01-30,23:20:00,3.7390,3.7420,3.7385,3.7410,709
2013-01-30,23:25:00,3.7410,3.7430,3.7395,3.7420,487
2013-01-30,23:30:00,3.7415,3.7450,3.7410,3.7435,509
2013-01-30,23:35:00,3.7435,3.7455,3.7410,3.7445,416
2013-01-30,23:40:00,3.7440,3.7470,3.7420,3.7465,713
2013-01-30,23:45:00,3.7465,3.7500,3.7445,3.7470,1321
2013-01-30,23:50:00,3.7470,3.7475,3.7435,3.7445,525
2013-01-30,23:55:00,3.7445,3.7465,3.7440,3.7450,374
2013-01-31,00:00:00,3.7445,3.7445,3.7425,3.7445,317
2013-01-31,00:05:00,3.7450,3.7490,3.7450,3.7480,500
2013-01-31,00:10:00,3.7485,3.7500,3.7470,3.7490,362
2013-01-31,00:15:00,3.7495,3.7510,3.7480,3.7510,935
2013-01-31,00:20:00,3.7510,3.7510,3.7490,3.7495,351
2013-01-31,00:25:00,3.7495,3.7525,3.7475,3.7485,718
2013-01-31,00:30:00,3.7485,3.7500,3.7475,3.7485,381
2013-01-31,00:35:00,3.7480,3.7485,3.7430,3.7445,449
2013-01-31,00:40:00,3.7450,3.7455,3.7425,3.7440,251
2013-01-31,00:45:00,3.7440,3.7470,3.7440,3.7465,185
2013-01-31,00:50:00,3.7465,3.7480,3.7445,3.7460,256
2013-01-31,00:55:00,3.7460,3.7460,3.7440,3.7440,243
2013-01-31,01:00:00,3.7440,3.7450,3.7435,3.7440,157
2013-01-31,01:05:00,3.7440,3.7465,3.7430,3.7460,180
2013-01-31,01:10:00,3.7460,3.7465,3.7440,3.7450,132
2013-01-31,01:15:00,3.7450,3.7460,3.7435,3.7450,236
2013-01-31,01:20:00,3.7445,3.7465,3.7435,3.7455,129
2013-01-31,01:25:00,3.7455,3.7455,3.7445,3.7450,94
2013-01-31,01:30:00,3.7450,3.7465,3.7450,3.7450,161
2013-01-31,01:35:00,3.7450,3.7460,3.7440,3.7455,138
2013-01-31,01:40:00,3.7455,3.7495,3.7455,3.7490,390
2013-01-31,01:45:00,3.7490,3.7500,3.7480,3.7490,363
2013-01-31,01:50:00,3.7495,3.7495,3.7480,3.7490,190
2013-01-31,01:55:00,3.7490,3.7510,3.7475,3.7495,1137
2013-01-31,02:00:00,3.7495,3.7515,3.7490,3.7500,652
2013-01-31,02:05:00,3.7500,3.7510,3.7495,3.7500,243
2013-01-31,02:10:00,3.7495,3.7495,3.7480,3.7485,122
2013-01-31,02:15:00,3.7495,3.7500,3.7490,3.7500,97
2013-01-31,02:20:00,3.7500,3.7520,3.7495,3.7500,237
2013-01-31,02:25:00,3.7505,3.7510,3.7495,3.7510,70
2013-01-31,02:30:00,3.7505,3.7515,3.7500,3.7505,159
2013-01-31,02:35:00,3.7510,3.7510,3.7495,3.7500,187
2013-01-31,02:40:00,3.7505,3.7510,3.7500,3.7510,108
2013-01-31,02:45:00,3.7510,3.7515,3.7495,3.7500,83
2013-01-31,02:50:00,3.7500,3.7510,3.7490,3.7490,87
2013-01-31,02:55:00,3.7490,3.7495,3.7480,3.7490,163
2013-01-31,03:00:00,3.7485,3.7495,3.7480,3.7490,135
2013-01-31,03:05:00,3.7490,3.7525,3.7490,3.7525,204
2013-01-31,03:10:00,3.7520,3.7535,3.7520,3.7520,153
2013-01-31,03:15:00,3.7530,3.7560,3.7435,3.7505,784
2013-01-31,03:20:00,3.7505,3.7545,3.7470,3.7485,252
2013-01-31,03:25:00,3.7480,3.7520,3.7475,3.7500,91
2013-01-31,03:30:00,3.7500,3.7535,3.7490,3.7530,199
2013-01-31,03:35:00,3.7530,3.7535,3.7485,3.7495,126
2013-01-31,03:40:00,3.7495,3.7500,3.7490,3.7490,46
2013-01-31,03:45:00,3.7490,3.7490,3.7475,3.7475,103
2013-01-31,03:50:00,3.7480,3.7480,3.7460,3.7465,105
2013-01-31,03:55:00,3.7470,3.7485,3.7470,3.7480,66
2013-01-31,04:00:00,3.7485,3.7485,3.7450,3.7450,102
2013-01-31,04:05:00,3.7455,3.7495,3.7455,3.7495,61
2013-01-31,04:10:00,3.7490,3.7495,3.7470,3.7470,42
2013-01-31,04:15:00,3.7465,3.7480,3.7460,3.7470,55
2013-01-31,04:20:00,3.7480,3.7500,3.7480,3.7490,72
2013-01-31,04:25:00,3.7485,3.7490,3.7485,3.7490,23
2013-01-31,04:30:00,3.7490,3.7505,3.7490,3.7505,87
2013-01-31,04:35:00,3.7505,3.7510,3.7490,3.7495,161
2013-01-31,04:40:00,3.7495,3.7505,3.7490,3.7490,39
2013-01-31,04:45:00,3.7490,3.7505,3.7490,3.7500,28
2013-01-31,04:50:00,3.7495,3.7500,3.7490,3.7490,45
2013-01-31,04:55:00,3.7495,3.7495,3.7485,3.7490,28
2013-01-31,05:00:00,3.7495,3.7495,3.7490,3.7490,20
2013-01-31,05:05:00,3.7485,3.7490,3.7480,3.7480,53
2013-01-31,05:10:00,3.7480,3.7490,3.7480,3.7485,25
2013-01-31,05:15:00,3.7485,3.7485,3.7485,3.7485,4
2013-01-31,05:20:00,3.7485,3.7485,3.7480,3.7485,10
2013-01-31,05:25:00,3.7485,3.7490,3.7480,3.7480,14
2013-01-31,05:30:00,3.7480,3.7485,3.7475,3.7480,32
2013-01-31,05:35:00,3.7480,3.7485,3.7475,3.7475,20
2013-01-31,05:40:00,3.7475,3.7485,3.7475,3.7475,11
2013-01-31,05:45:00,3.7485,3.7490,3.7485,3.7490,5
2013-01-31,05:50:00,3.7490,3.7490,3.7480,3.7485,9
2013-01-31,05:55:00,3.7480,3.7485,3.7470,3.7480,29
2013-01-31,06:00:00,3.7480,3.7485,3.7465,3.7465,20
2013-01-31,06:05:00,3.7465,3.7475,3.7465,3.7475,17
2013-01-31,06:10:00,3.7470,3.7475,3.7470,3.7475,45
2013-01-31,07:00:00,3.7475,3.7485,3.7460,3.7485,60
2013-01-31,07:05:00,3.7485,3.7490,3.7480,3.7480,28
2013-01-31,07:10:00,3.7480,3.7485,3.7480,3.7480,13
2013-01-31,07:15:00,3.7485,3.7490,3.7480,3.7490,30
2013-01-31,07:20:00,3.7490,3.7500,3.7490,3.7500,31
2013-01-31,07:25:00,3.7500,3.7505,3.7500,3.7505,67
2013-01-31,07:30:00,3.7500,3.7515,3.7500,3.7515,40
2013-01-31,07:35:00,3.7515,3.7525,3.7515,3.7520,67
2013-01-31,07:40:00,3.7520,3.7525,3.7515,3.7515,25
2013-01-31,07:45:00,3.7510,3.7515,3.7510,3.7510,10
2013-01-31,07:50:00,3.7505,3.7505,3.7505,3.7505,2
2013-01-31,07:55:00,3.7510,3.7515,3.7500,3.7505,33
2013-01-31,08:00:00,3.7500,3.7505,3.7490,3.7505,39
2013-01-31,08:05:00,3.7495,3.7500,3.7495,3.7500,6
2013-01-31,08:10:00,3.7500,3.7505,3.7500,3.7500,19
2013-01-31,08:15:00,3.7505,3.7510,3.7500,3.7510,12
2013-01-31,08:20:00,3.7500,3.7515,3.7500,3.7505,30
2013-01-31,08:25:00,3.7510,3.7510,3.7490,3.7500,27
2013-01-31,08:30:00,3.7500,3.7505,3.7490,3.7490,43
2013-01-31,08:35:00,3.7495,3.7495,3.7485,3.7485,23
2013-01-31,08:40:00,3.7480,3.7490,3.7475,3.7480,22
2013-01-31,08:45:00,3.7480,3.7480,3.7475,3.7475,25
2013-01-31,08:50:00,3.7475,3.7480,3.7460,3.7470,59
2013-01-31,08:55:00,3.7470,3.7470,3.7420,3.7440,532
2013-01-31,09:00:00,3.7435,3.7460,3.7415,3.7460,1535
2013-01-31,09:05:00,3.7460,3.7460,3.7420,3.7430,361
2013-01-31,09:10:00,3.7430,3.7435,3.7400,3.7400,356
2013-01-31,09:15:00,3.7400,3.7420,3.7390,3.7400,352
2013-01-31,09:20:00,3.7405,3.7410,3.7390,3.7405,241
2013-01-31,09:25:00,3.7410,3.7415,3.7375,3.7380,413
2013-01-31,09:30:00,3.7380,3.7395,3.7380,3.7390,158
2013-01-31,09:35:00,3.7395,3.7410,3.7385,3.7395,144
2013-01-31,09:40:00,3.7400,3.7400,3.7385,3.7400,66
2013-01-31,09:45:00,3.7395,3.7405,3.7390,3.7395,107
2013-01-31,09:50:00,3.7390,3.7405,3.7375,3.7380,184
2013-01-31,09:55:00,3.7375,3.7395,3.7375,3.7380,133
2013-01-31,10:00:00,3.7375,3.7385,3.7365,3.7375,234
2013-01-31,10:05:00,3.7375,3.7380,3.7370,3.7375,76
2013-01-31,10:10:00,3.7380,3.7400,3.7375,3.7385,194
2013-01-31,10:15:00,3.7380,3.7390,3.7380,3.7390,76
2013-01-31,10:20:00,3.7390,3.7395,3.7385,3.7385,24
2013-01-31,10:25:00,3.7385,3.7400,3.7385,3.7400,47
2013-01-31,10:30:00,3.7395,3.7400,3.7365,3.7370,142
2013-01-31,10:35:00,3.7370,3.7380,3.7365,3.7375,112
2013-01-31,10:40:00,3.7375,3.7380,3.7375,3.7375,40
2013-01-31,10:45:00,3.7375,3.7395,3.7370,3.7385,155
2013-01-31,10:50:00,3.7395,3.7400,3.7395,3.7395,33
2013-01-31,10:55:00,3.7395,3.7405,3.7385,3.7390,36
2013-01-31,11:00:00,3.7385,3.7400,3.7385,3.7400,80
2013-01-31,11:05:00,3.7400,3.7420,3.7395,3.7415,131
2013-01-31,11:10:00,3.7415,3.7415,3.7405,3.7405,40
2013-01-31,11:15:00,3.7405,3.7420,3.7405,3.7415,37
2013-01-31,11:20:00,3.7420,3.7430,3.7415,3.7420,34
2013-01-31,11:25:00,3.7420,3.7425,3.7400,3.7415,77
2013-01-31,11:30:00,3.7415,3.7420,3.7405,3.7420,70
2013-01-31,11:35:00,3.7420,3.7420,3.7410,3.7410,18
2013-01-31,11:40:00,3.7405,3.7410,3.7400,3.7410,13
2013-01-31,11:45:00,3.7415,3.7420,3.7410,3.7410,25
2013-01-31,11:50:00,3.7410,3.7425,3.7405,3.7420,55
2013-01-31,11:55:00,3.7425,3.7430,3.7425,3.7430,9
2013-01-31,12:00:00,3.7425,3.7430,3.7420,3.7425,15
2013-01-31,12:05:00,3.7420,3.7430,3.7420,3.7425,33
2013-01-31,12:10:00,3.7420,3.7425,3.7415,3.7425,24
2013-01-31,12:15:00,3.7425,3.7425,3.7420,3.7425,6
2013-01-31,12:20:00,3.7425,3.7425,3.7420,3.7420,7
2013-01-31,12:25:00,3.7425,3.7430,3.7425,3.7425,16
2013-01-31,12:30:00,3.7425,3.7435,3.7420,3.7435,120
2013-01-31,12:35:00,3.7430,3.7450,3.7430,3.7430,39
2013-01-31,12:40:00,3.7425,3.7435,3.7425,3.7435,31
2013-01-31,12:45:00,3.7430,3.7440,3.7430,3.7435,32
2013-01-31,12:50:00,3.7435,3.7435,3.7425,3.7435,23
2013-01-31,12:55:00,3.7435,3.7440,3.7430,3.7435,19
2013-01-31,13:00:00,3.7440,3.7440,3.7425,3.7435,177
2013-01-31,13:05:00,3.7435,3.7440,3.7430,3.7435,54
2013-01-31,13:10:00,3.7435,3.7440,3.7435,3.7435,10
2013-01-31,13:15:00,3.7435,3.7435,3.7430,3.7430,24
2013-01-31,13:20:00,3.7430,3.7435,3.7430,3.7435,55
2013-01-31,13:25:00,3.7435,3.7435,3.7430,3.7435,19
2013-01-31,13:30:00,3.7440,3.7445,3.7430,3.7430,94
2013-01-31,13:35:00,3.7435,3.7445,3.7430,3.7440,39
2013-01-31,13:40:00,3.7440,3.7460,3.7435,3.7445,118
2013-01-31,13:45:00,3.7445,3.7455,3.7440,3.7455,71
2013-01-31,13:50:00,3.7455,3.7490,3.7450,3.7485,189
2013-01-31,13:55:00,3.7485,3.7485,3.7475,3.7480,57
2013-01-31,14:00:00,3.7480,3.7500,3.7480,3.7500,192
2013-01-31,14:05:00,3.7500,3.7535,3.7500,3.7525,318
2013-01-31,14:10:00,3.7525,3.7545,3.7520,3.7525,234
2013-01-31,14:15:00,3.7520,3.7520,3.7500,3.7505,100
2013-01-31,14:20:00,3.7505,3.7525,3.7500,3.7515,183
2013-01-31,14:25:00,3.7515,3.7535,3.7515,3.7530,94
2013-01-31,14:30:00,3.7530,3.7535,3.7525,3.7530,90
2013-01-31,14:35:00,3.7525,3.7530,3.7495,3.7495,127
2013-01-31,14:40:00,3.7500,3.7500,3.7480,3.7485,303
2013-01-31,14:45:00,3.7490,3.7490,3.7465,3.7485,192
2013-01-31,14:50:00,3.7485,3.7505,3.7480,3.7500,162
2013-01-31,14:55:00,3.7500,3.7520,3.7495,3.7495,235
2013-01-31,15:00:00,3.7495,3.7510,3.7490,3.7505,136
2013-01-31,15:05:00,3.7505,3.7510,3.7500,3.7510,51
2013-01-31,15:10:00,3.7510,3.7510,3.7495,3.7495,145
2013-01-31,15:15:00,3.7495,3.7515,3.7495,3.7500,55
2013-01-31,15:20:00,3.7505,3.7520,3.7500,3.7510,84
2013-01-31,15:25:00,3.7510,3.7515,3.7485,3.7495,137
2013-01-31,15:30:00,3.7500,3.7505,3.7485,3.7495,142
2013-01-31,15:35:00,3.7495,3.7500,3.7490,3.7490,36
2013-01-31,15:40:00,3.7490,3.7495,3.7480,3.7480,69
2013-01-31,15:45:00,3.7475,3.7495,3.7465,3.7495,185
2013-01-31,15:50:00,3.7500,3.7670,3.7495,3.7665,1473
2013-01-31,15:55:00,3.7665,3.7720,3.7655,3.7720,682
2013-01-31,16:00:00,3.7720,3.7725,3.7690,3.7710,337
2013-01-31,16:05:00,3.7705,3.7720,3.7690,3.7700,326
2013-01-31,16:10:00,3.7705,3.7705,3.7680,3.7680,196
2013-01-31,16:15:00,3.7685,3.7700,3.7675,3.7675,131
2013-01-31,16:20:00,3.7675,3.7680,3.7640,3.7655,216
2013-01-31,16:25:00,3.7655,3.7675,3.7655,3.7670,163
2013-01-31,16:30:00,3.7670,3.7685,3.7665,3.7680,182
2013-01-31,16:35:00,3.7680,3.7685,3.7665,3.7680,125
2013-01-31,16:40:00,3.7680,3.7690,3.7665,3.7685,128
2013-01-31,16:45:00,3.7685,3.7695,3.7650,3.7655,229
2013-01-31,16:50:00,3.7655,3.7685,3.7655,3.7675,147
2013-01-31,16:55:00,3.7670,3.7680,3.7625,3.7625,412
2013-01-31,17:00:00,3.7630,3.7640,3.7610,3.7615,283
2013-01-31,17:05:00,3.7615,3.7615,3.7580,3.7590,465
2013-01-31,17:10:00,3.7585,3.7600,3.7575,3.7595,270
2013-01-31,17:15:00,3.7600,3.7615,3.7585,3.7610,177
2013-01-31,17:20:00,3.7605,3.7630,3.7600,3.7625,212
2013-01-31,17:25:00,3.7625,3.7650,3.7625,3.7640,347
2013-01-31,17:30:00,3.7640,3.7675,3.7635,3.7665,200
2013-01-31,17:35:00,3.7670,3.7705,3.7655,3.7660,358
2013-01-31,17:40:00,3.7655,3.7655,3.7625,3.7625,137
2013-01-31,17:45:00,3.7630,3.7640,3.7625,3.7630,52
2013-01-31,17:50:00,3.7630,3.7640,3.7630,3.7635,57
2013-01-31,17:55:00,3.7635,3.7660,3.7625,3.7660,107
2013-01-31,18:00:00,3.7660,3.7690,3.7650,3.7685,153
2013-01-31,18:05:00,3.7685,3.7690,3.7670,3.7680,81
2013-01-31,18:10:00,3.7685,3.7685,3.7660,3.7665,80
2013-01-31,18:15:00,3.7660,3.7660,3.7650,3.7650,92
2013-01-31,18:20:00,3.7645,3.7645,3.7635,3.7640,105
2013-01-31,18:25:00,3.7640,3.7645,3.7630,3.7640,90
2013-01-31,18:30:00,3.7640,3.7655,3.7640,3.7650,65
2013-01-31,18:35:00,3.7650,3.7650,3.7645,3.7645,23
2013-01-31,18:40:00,3.7650,3.7650,3.7630,3.7645,41
2013-01-31,18:45:00,3.7635,3.7635,3.7595,3.7605,247
2013-01-31,18:50:00,3.7605,3.7605,3.7585,3.7585,75
2013-01-31,18:55:00,3.7585,3.7585,3.7570,3.7575,110
2013-01-31,19:00:00,3.7580,3.7585,3.7555,3.7560,184
2013-01-31,19:05:00,3.7565,3.7575,3.7560,3.7570,45
2013-01-31,19:10:00,3.7575,3.7585,3.7520,3.7530,349
2013-01-31,19:15:00,3.7530,3.7550,3.7525,3.7550,204
2013-01-31,19:20:00,3.7550,3.7555,3.7460,3.7475,612
2013-01-31,19:25:00,3.7475,3.7505,3.7470,3.7505,198
2013-01-31,19:30:00,3.7505,3.7515,3.7460,3.7470,210
2013-01-31,19:35:00,3.7470,3.7500,3.7470,3.7490,402
2013-01-31,19:40:00,3.7495,3.7525,3.7470,3.7500,391
2013-01-31,19:45:00,3.7500,3.7530,3.7495,3.7525,62
2013-01-31,19:50:00,3.7525,3.7530,3.7505,3.7525,97
2013-01-31,19:55:00,3.7525,3.7530,3.7515,3.7530,112
2013-01-31,20:00:00,3.7525,3.7540,3.7525,3.7540,81
2013-01-31,20:05:00,3.7540,3.7565,3.7540,3.7555,156
2013-01-31,20:10:00,3.7560,3.7560,3.7510,3.7530,212
2013-01-31,20:15:00,3.7530,3.7530,3.7515,3.7525,56
2013-01-31,20:20:00,3.7525,3.7530,3.7505,3.7520,124
2013-01-31,20:25:00,3.7520,3.7525,3.7505,3.7515,85
2013-01-31,20:30:00,3.7510,3.7510,3.7405,3.7405,504
2013-01-31,20:35:00,3.7410,3.7420,3.7380,3.7400,1042
2013-01-31,20:40:00,3.7400,3.7460,3.7395,3.7440,483
2013-01-31,20:45:00,3.7440,3.7460,3.7395,3.7395,264
2013-01-31,20:50:00,3.7395,3.7445,3.7390,3.7445,345
2013-01-31,20:55:00,3.7445,3.7460,3.7430,3.7435,110
2013-01-31,21:00:00,3.7425,3.7450,3.7420,3.7440,256
2013-01-31,21:05:00,3.7440,3.7465,3.7400,3.7405,429
2013-01-31,21:10:00,3.7405,3.7455,3.7380,3.7425,759
2013-01-31,21:15:00,3.7430,3.7430,3.7405,3.7410,150
2013-01-31,21:20:00,3.7405,3.7465,3.7405,3.7445,433
2013-01-31,21:25:00,3.7440,3.7455,3.7420,3.7420,156
2013-01-31,21:30:00,3.7420,3.7460,3.7420,3.7450,298
2013-01-31,21:35:00,3.7445,3.7535,3.7445,3.7520,731
2013-01-31,21:40:00,3.7520,3.7530,3.7490,3.7515,361
2013-01-31,21:45:00,3.7515,3.7520,3.7475,3.7485,249
2013-01-31,21:50:00,3.7485,3.7485,3.7435,3.7445,385
2013-01-31,21:55:00,3.7445,3.7525,3.7445,3.7520,506
2013-01-31,22:00:00,3.7515,3.7530,3.7495,3.7505,383
2013-01-31,22:05:00,3.7500,3.7515,3.7485,3.7500,290
2013-01-31,22:10:00,3.7505,3.7510,3.7460,3.7460,251
2013-01-31,22:15:00,3.7460,3.7485,3.7445,3.7485,267
2013-01-31,22:20:00,3.7485,3.7495,3.7465,3.7475,147
2013-01-31,22:25:00,3.7475,3.7490,3.7440,3.7460,309
2013-01-31,22:30:00,3.7460,3.7460,3.7430,3.7435,355
2013-01-31,22:35:00,3.7435,3.7435,3.7335,3.7370,1457
2013-01-31,22:40:00,3.7375,3.7485,3.7370,3.7455,1043
2013-01-31,22:45:00,3.7450,3.7485,3.7440,3.7445,524
2013-01-31,22:50:00,3.7445,3.7465,3.7420,3.7450,421
2013-01-31,22:55:00,3.7450,3.7455,3.7365,3.7375,721
2013-01-31,23:00:00,3.7375,3.7420,3.7375,3.7395,437
2013-01-31,23:05:00,3.7395,3.7470,3.7395,3.7465,474
2013-01-31,23:10:00,3.7460,3.7490,3.7455,3.7490,339
2013-01-31,23:15:00,3.7485,3.7500,3.7470,3.7490,600
2013-01-31,23:20:00,3.7495,3.7505,3.7480,3.7480,358
2013-01-31,23:25:00,3.7485,3.7490,3.7455,3.7470,272
2013-01-31,23:30:00,3.7475,3.7485,3.7465,3.7470,263
2013-01-31,23:35:00,3.7470,3.7470,3.7395,3.7405,702
2013-01-31,23:40:00,3.7400,3.7460,3.7400,3.7460,398
2013-01-31,23:45:00,3.7455,3.7470,3.7435,3.7440,412
2013-01-31,23:50:00,3.7435,3.7460,3.7420,3.7430,222
2013-01-31,23:55:00,3.7430,3.7440,3.7370,3.7375,433
2013-02-01,00:00:00,3.7375,3.7380,3.7330,3.7350,594
2013-02-01,00:05:00,3.7350,3.7360,3.7255,3.7270,1261
2013-02-01,00:10:00,3.7265,3.7325,3.7250,3.7290,944
2013-02-01,00:15:00,3.7295,3.7315,3.7285,3.7300,436
2013-02-01,00:20:00,3.7300,3.7330,3.7295,3.7330,511
2013-02-01,00:25:00,3.7330,3.7355,3.7310,3.7310,478
2013-02-01,00:30:00,3.7310,3.7320,3.7270,3.7310,547
2013-02-01,00:35:00,3.7310,3.7325,3.7305,3.7310,281
2013-02-01,00:40:00,3.7310,3.7310,3.7255,3.7265,622
2013-02-01,00:45:00,3.7260,3.7270,3.7245,3.7260,541
2013-02-01,00:50:00,3.7260,3.7260,3.7170,3.7180,1635
2013-02-01,00:55:00,3.7180,3.7225,3.7175,3.7215,556
2013-02-01,01:00:00,3.7220,3.7250,3.7205,3.7225,419
2013-02-01,01:05:00,3.7230,3.7240,3.7225,3.7240,154
2013-02-01,01:10:00,3.7240,3.7265,3.7230,3.7255,207
2013-02-01,01:15:00,3.7255,3.7270,3.7235,3.7240,200
2013-02-01,01:20:00,3.7235,3.7280,3.7235,3.7265,307
2013-02-01,01:25:00,3.7265,3.7270,3.7230,3.7235,218
2013-02-01,01:30:00,3.7235,3.7250,3.7230,3.7240,199
2013-02-01,01:35:00,3.7240,3.7275,3.7240,3.7275,285
2013-02-01,01:40:00,3.7275,3.7280,3.7265,3.7265,163
2013-02-01,01:45:00,3.7270,3.7300,3.7270,3.7290,361
2013-02-01,01:50:00,3.7290,3.7305,3.7280,3.7305,375
2013-02-01,01:55:00,3.7305,3.7335,3.7270,3.7305,1710
2013-02-01,02:00:00,3.7310,3.7310,3.7280,3.7285,312
2013-02-01,02:05:00,3.7290,3.7295,3.7285,3.7285,94
2013-02-01,02:10:00,3.7285,3.7305,3.7285,3.7295,156
2013-02-01,02:15:00,3.7295,3.7325,3.7295,3.7315,274
2013-02-01,02:20:00,3.7315,3.7330,3.7300,3.7315,337
2013-02-01,02:25:00,3.7315,3.7325,3.7310,3.7315,156
2013-02-01,02:30:00,3.7315,3.7325,3.7310,3.7320,123
2013-02-01,02:35:00,3.7320,3.7325,3.7315,3.7320,57
2013-02-01,02:40:00,3.7320,3.7325,3.7315,3.7320,64
2013-02-01,02:45:00,3.7315,3.7335,3.7315,3.7325,165
2013-02-01,02:50:00,3.7330,3.7335,3.7325,3.7325,83
2013-02-01,02:55:00,3.7325,3.7330,3.7320,3.7330,89
2013-02-01,03:00:00,3.7330,3.7350,3.7330,3.7335,79
2013-02-01,03:05:00,3.7335,3.7345,3.7335,3.7340,60
2013-02-01,03:10:00,3.7335,3.7345,3.7335,3.7335,77
2013-02-01,03:15:00,3.7335,3.7345,3.7330,3.7345,45
2013-02-01,03:20:00,3.7335,3.7340,3.7330,3.7340,27
2013-02-01,03:25:00,3.7335,3.7345,3.7335,3.7340,71
2013-02-01,03:30:00,3.7340,3.7345,3.7335,3.7345,70
2013-02-01,03:35:00,3.7345,3.7350,3.7345,3.7345,40
2013-02-01,03:40:00,3.7345,3.7350,3.7345,3.7350,28
2013-02-01,03:45:00,3.7345,3.7360,3.7345,3.7355,97
2013-02-01,03:50:00,3.7360,3.7360,3.7350,3.7350,33
2013-02-01,03:55:00,3.7350,3.7350,3.7340,3.7340,80
2013-02-01,04:00:00,3.7340,3.7340,3.7320,3.7325,34
2013-02-01,04:05:00,3.7320,3.7335,3.7320,3.7335,47
2013-02-01,04:10:00,3.7330,3.7340,3.7330,3.7335,22
2013-02-01,04:15:00,3.7330,3.7340,3.7330,3.7340,16
2013-02-01,04:20:00,3.7340,3.7345,3.7340,3.7340,14
2013-02-01,04:25:00,3.7340,3.7355,3.7335,3.7350,74
2013-02-01,04:30:00,3.7350,3.7355,3.7320,3.7355,98
2013-02-01,04:35:00,3.7355,3.7355,3.7350,3.7350,64
2013-02-01,04:40:00,3.7350,3.7355,3.7350,3.7350,30
2013-02-01,04:45:00,3.7355,3.7355,3.7345,3.7345,30
2013-02-01,04:50:00,3.7350,3.7360,3.7345,3.7360,67
2013-02-01,04:55:00,3.7355,3.7360,3.7350,3.7350,29
2013-02-01,05:00:00,3.7350,3.7360,3.7350,3.7355,65
2013-02-01,05:05:00,3.7355,3.7355,3.7335,3.7340,43
2013-02-01,05:10:00,3.7340,3.7350,3.7340,3.7350,28
2013-02-01,05:15:00,3.7340,3.7350,3.7340,3.7350,16
2013-02-01,05:20:00,3.7350,3.7350,3.7345,3.7350,10
2013-02-01,05:25:00,3.7355,3.7360,3.7350,3.7355,53
2013-02-01,05:30:00,3.7355,3.7360,3.7350,3.7355,21
2013-02-01,05:35:00,3.7360,3.7360,3.7350,3.7360,22
2013-02-01,05:40:00,3.7360,3.7360,3.7355,3.7360,8
2013-02-01,05:45:00,3.7360,3.7360,3.7360,3.7360,26
2013-02-01,05:50:00,3.7355,3.7360,3.7350,3.7350,10
2013-02-01,05:55:00,3.7350,3.7360,3.7345,3.7360,44
2013-02-01,06:00:00,3.7360,3.7360,3.7345,3.7355,10
2013-02-01,06:05:00,3.7360,3.7370,3.7360,3.7370,30
2013-02-01,06:10:00,3.7370,3.7370,3.7360,3.7360,14
2013-02-01,07:00:00,3.7375,3.7375,3.7350,3.7350,316
2013-02-01,07:05:00,3.7355,3.7360,3.7355,3.7360,44
2013-02-01,07:10:00,3.7360,3.7365,3.7360,3.7360,110
2013-02-01,07:15:00,3.7360,3.7360,3.7360,3.7360,29
2013-02-01,07:20:00,3.7355,3.7355,3.7350,3.7350,5
2013-02-01,07:25:00,3.7350,3.7355,3.7350,3.7355,2
2013-02-01,07:30:00,3.7355,3.7355,3.7330,3.7330,42
2013-02-01,07:35:00,3.7340,3.7350,3.7335,3.7350,12
2013-02-01,07:40:00,3.7355,3.7360,3.7350,3.7355,29
2013-02-01,07:45:00,3.7355,3.7360,3.7350,3.7350,51
2013-02-01,07:50:00,3.7360,3.7370,3.7345,3.7350,158
2013-02-01,07:55:00,3.7360,3.7360,3.7350,3.7360,14
2013-02-01,08:00:00,3.7360,3.7360,3.7350,3.7350,58
2013-02-01,08:05:00,3.7345,3.7345,3.7335,3.7345,36
2013-02-01,08:10:00,3.7350,3.7360,3.7350,3.7355,22
2013-02-01,08:15:00,3.7360,3.7360,3.7355,3.7355,43
2013-02-01,08:20:00,3.7360,3.7360,3.7355,3.7360,17
2013-02-01,08:25:00,3.7360,3.7365,3.7360,3.7360,46
2013-02-01,08:30:00,3.7360,3.7360,3.7350,3.7360,43
2013-02-01,08:35:00,3.7360,3.7365,3.7355,3.7365,58
2013-02-01,08:40:00,3.7370,3.7370,3.7345,3.7350,65
2013-02-01,08:45:00,3.7350,3.7375,3.7350,3.7360,92
2013-02-01,08:50:00,3.7365,3.7375,3.7365,3.7370,11
2013-02-01,08:55:00,3.7370,3.7370,3.7335,3.7355,100
2013-02-01,09:00:00,3.7350,3.7430,3.7295,3.7320,910
2013-02-01,09:05:00,3.7320,3.7330,3.7235,3.7270,738
2013-02-01,09:10:00,3.7270,3.7290,3.7270,3.7275,154
2013-02-01,09:15:00,3.7280,3.7290,3.7275,3.7290,132
2013-02-01,09:20:00,3.7290,3.7295,3.7260,3.7265,170
2013-02-01,09:25:00,3.7265,3.7275,3.7265,3.7270,200
2013-02-01,09:30:00,3.7280,3.7290,3.7265,3.7265,119
2013-02-01,09:35:00,3.7275,3.7280,3.7270,3.7275,54
2013-02-01,09:40:00,3.7275,3.7285,3.7275,3.7285,57
2013-02-01,09:45:00,3.7285,3.7335,3.7285,3.7330,234
2013-02-01,09:50:00,3.7325,3.7330,3.7300,3.7330,52
2013-02-01,09:55:00,3.7330,3.7340,3.7320,3.7320,70
2013-02-01,10:00:00,3.7315,3.7320,3.7310,3.7320,58
2013-02-01,10:05:00,3.7320,3.7340,3.7305,3.7335,114
2013-02-01,10:10:00,3.7335,3.7340,3.7320,3.7325,35
2013-02-01,10:15:00,3.7330,3.7330,3.7320,3.7325,4
2013-02-01,10:20:00,3.7320,3.7340,3.7320,3.7340,43
2013-02-01,10:25:00,3.7340,3.7350,3.7340,3.7350,56
2013-02-01,10:30:00,3.7345,3.7355,3.7285,3.7290,188
2013-02-01,10:35:00,3.7285,3.7285,3.7235,3.7255,315
2013-02-01,10:40:00,3.7255,3.7270,3.7255,3.7260,76
2013-02-01,10:45:00,3.7260,3.7270,3.7260,3.7265,66
2013-02-01,10:50:00,3.7260,3.7270,3.7260,3.7265,31
2013-02-01,10:55:00,3.7270,3.7275,3.7265,3.7265,32
2013-02-01,11:00:00,3.7265,3.7280,3.7260,3.7280,49
2013-02-01,11:05:00,3.7275,3.7285,3.7270,3.7275,23
2013-02-01,11:10:00,3.7280,3.7285,3.7275,3.7280,20
2013-02-01,11:15:00,3.7280,3.7280,3.7265,3.7265,33
2013-02-01,11:20:00,3.7260,3.7265,3.7260,3.7265,20
2013-02-01,11:25:00,3.7265,3.7270,3.7260,3.7265,22
2013-02-01,11:30:00,3.7265,3.7265,3.7255,3.7260,23
2013-02-01,11:35:00,3.7255,3.7260,3.7255,3.7260,15
2013-02-01,11:40:00,3.7265,3.7265,3.7255,3.7260,27
2013-02-01,11:45:00,3.7260,3.7265,3.7255,3.7260,41
2013-02-01,11:50:00,3.7265,3.7265,3.7255,3.7255,16
2013-02-01,11:55:00,3.7265,3.7265,3.7255,3.7255,18
2013-02-01,12:00:00,3.7255,3.7255,3.7240,3.7245,64
2013-02-01,12:05:00,3.7240,3.7245,3.7235,3.7245,32
2013-02-01,12:10:00,3.7245,3.7245,3.7230,3.7235,62
2013-02-01,12:15:00,3.7235,3.7240,3.7220,3.7225,85
2013-02-01,12:20:00,3.7220,3.7220,3.7200,3.7210,226
2013-02-01,12:25:00,3.7210,3.7230,3.7210,3.7230,50
2013-02-01,12:30:00,3.7225,3.7240,3.7225,3.7235,65
2013-02-01,12:35:00,3.7235,3.7245,3.7235,3.7245,13
2013-02-01,12:40:00,3.7240,3.7245,3.7230,3.7240,36
2013-02-01,12:45:00,3.7240,3.7245,3.7235,3.7235,35
2013-02-01,12:50:00,3.7235,3.7235,3.7235,3.7235,11
2013-02-01,12:55:00,3.7235,3.7235,3.7230,3.7230,6
2013-02-01,13:00:00,3.7240,3.7240,3.7230,3.7230,17
2013-02-01,13:05:00,3.7235,3.7240,3.7225,3.7240,40
2013-02-01,13:10:00,3.7245,3.7285,3.7245,3.7285,158
2013-02-01,13:15:00,3.7290,3.7310,3.7285,3.7300,111
2013-02-01,13:20:00,3.7305,3.7310,3.7295,3.7295,44
2013-02-01,13:25:00,3.7300,3.7300,3.7300,3.7300,9
2013-02-01,13:30:00,3.7300,3.7315,3.7300,3.7315,95
2013-02-01,13:35:00,3.7310,3.7320,3.7300,3.7320,32
2013-02-01,13:40:00,3.7325,3.7345,3.7325,3.7340,143
2013-02-01,13:45:00,3.7345,3.7355,3.7345,3.7355,120
2013-02-01,13:50:00,3.7360,3.7390,3.7360,3.7370,278
2013-02-01,13:55:00,3.7370,3.7390,3.7365,3.7365,277
2013-02-01,14:00:00,3.7360,3.7370,3.7350,3.7360,111
2013-02-01,14:05:00,3.7355,3.7380,3.7355,3.7365,81
2013-02-01,14:10:00,3.7365,3.7375,3.7365,3.7370,39
2013-02-01,14:15:00,3.7375,3.7375,3.7365,3.7370,33
2013-02-01,14:20:00,3.7365,3.7380,3.7360,3.7380,27
2013-02-01,14:25:00,3.7375,3.7380,3.7360,3.7365,72
2013-02-01,14:30:00,3.7360,3.7390,3.7360,3.7385,65
2013-02-01,14:35:00,3.7390,3.7390,3.7380,3.7385,30
2013-02-01,14:40:00,3.7385,3.7385,3.7365,3.7385,75
2013-02-01,14:45:00,3.7380,3.7400,3.7370,3.7375,106
2013-02-01,14:50:00,3.7375,3.7380,3.7360,3.7380,39
2013-02-01,14:55:00,3.7385,3.7405,3.7375,3.7405,161
2013-02-01,15:00:00,3.7400,3.7420,3.7395,3.7410,89
2013-02-01,15:05:00,3.7410,3.7420,3.7405,3.7410,79
2013-02-01,15:10:00,3.7410,3.7435,3.7410,3.7435,133
2013-02-01,15:15:00,3.7435,3.7455,3.7435,3.7445,183
2013-02-01,15:20:00,3.7445,3.7460,3.7435,3.7435,120
2013-02-01,15:25:00,3.7435,3.7435,3.7420,3.7430,49
2013-02-01,15:30:00,3.7430,3.7435,3.7400,3.7405,84
2013-02-01,15:35:00,3.7410,3.7430,3.7410,3.7420,64
2013-02-01,15:40:00,3.7420,3.7420,3.7400,3.7415,102
2013-02-01,15:45:00,3.7415,3.7420,3.7405,3.7420,42
2013-02-01,15:50:00,3.7415,3.7420,3.7395,3.7395,94
2013-02-01,15:55:00,3.7395,3.7400,3.7380,3.7385,94
2013-02-01,16:00:00,3.7385,3.7390,3.7375,3.7385,194
2013-02-01,16:05:00,3.7385,3.7395,3.7365,3.7385,229
2013-02-01,16:10:00,3.7390,3.7395,3.7385,3.7385,75
2013-02-01,16:15:00,3.7385,3.7385,3.7360,3.7365,91
2013-02-01,16:20:00,3.7365,3.7365,3.7300,3.7325,382
2013-02-01,16:25:00,3.7325,3.7325,3.7285,3.7300,124
2013-02-01,16:30:00,3.7300,3.7335,3.7300,3.7315,154
2013-02-01,16:35:00,3.7320,3.7340,3.7315,3.7330,104
2013-02-01,16:40:00,3.7335,3.7335,3.7270,3.7290,261
2013-02-01,16:45:00,3.7290,3.7300,3.7260,3.7285,208
2013-02-01,16:50:00,3.7290,3.7310,3.7285,3.7285,202
2013-02-01,16:55:00,3.7290,3.7310,3.7285,3.7305,256
2013-02-01,17:00:00,3.7295,3.7330,3.7295,3.7325,225
2013-02-01,17:05:00,3.7330,3.7330,3.7305,3.7320,138
2013-02-01,17:10:00,3.7320,3.7320,3.7295,3.7300,94
2013-02-01,17:15:00,3.7305,3.7315,3.7305,3.7310,62
2013-02-01,17:20:00,3.7315,3.7325,3.7315,3.7320,70
2013-02-01,17:25:00,3.7320,3.7325,3.7305,3.7310,100
2013-02-01,17:30:00,3.7305,3.7315,3.7285,3.7285,175
2013-02-01,17:35:00,3.7290,3.7295,3.7285,3.7290,101
2013-02-01,17:40:00,3.7290,3.7300,3.7285,3.7295,72
2013-02-01,17:45:00,3.7290,3.7295,3.7285,3.7295,43
2013-02-01,17:50:00,3.7295,3.7315,3.7290,3.7315,110
2013-02-01,17:55:00,3.7310,3.7335,3.7310,3.7330,76
2013-02-01,18:00:00,3.7325,3.7345,3.7325,3.7345,95
2013-02-01,18:05:00,3.7345,3.7345,3.7320,3.7320,59
2013-02-01,18:10:00,3.7325,3.7335,3.7320,3.7335,59
2013-02-01,18:15:00,3.7335,3.7350,3.7330,3.7335,78
2013-02-01,18:20:00,3.7335,3.7345,3.7335,3.7345,65
2013-02-01,18:25:00,3.7345,3.7355,3.7345,3.7350,54
2013-02-01,18:30:00,3.7350,3.7365,3.7345,3.7355,82
2013-02-01,18:35:00,3.7350,3.7360,3.7345,3.7355,31
2013-02-01,18:40:00,3.7355,3.7360,3.7345,3.7350,67
2013-02-01,18:45:00,3.7350,3.7360,3.7340,3.7340,47
2013-02-01,18:50:00,3.7340,3.7360,3.7330,3.7350,100
2013-02-01,18:55:00,3.7355,3.7365,3.7345,3.7350,99
2013-02-01,19:00:00,3.7350,3.7350,3.7320,3.7345,230
2013-02-01,19:05:00,3.7340,3.7350,3.7330,3.7340,101
2013-02-01,19:10:00,3.7345,3.7345,3.7330,3.7330,72
2013-02-01,19:15:00,3.7330,3.7340,3.7325,3.7335,75
2013-02-01,19:20:00,3.7330,3.7340,3.7325,3.7340,132
2013-02-01,19:25:00,3.7345,3.7350,3.7340,3.7340,49
2013-02-01,19:30:00,3.7340,3.7355,3.7340,3.7350,76
2013-02-01,19:35:00,3.7350,3.7350,3.7330,3.7345,126
2013-02-01,19:40:00,3.7345,3.7350,3.7330,3.7350,28
2013-02-01,19:45:00,3.7350,3.7350,3.7325,3.7330,36
2013-02-01,19:50:00,3.7325,3.7325,3.7285,3.7295,68
2013-02-01,19:55:00,3.7300,3.7300,3.7270,3.7275,157
2013-02-01,20:00:00,3.7275,3.7290,3.7260,3.7285,179
2013-02-01,20:05:00,3.7285,3.7295,3.7280,3.7285,92
2013-02-01,20:10:00,3.7280,3.7290,3.7265,3.7270,136
2013-02-01,20:15:00,3.7270,3.7285,3.7270,3.7280,139
2013-02-01,20:20:00,3.7285,3.7290,3.7275,3.7275,58
2013-02-01,20:25:00,3.7280,3.7280,3.7260,3.7270,97
2013-02-01,20:30:00,3.7270,3.7320,3.7270,3.7300,276
2013-02-01,20:35:00,3.7300,3.7310,3.7290,3.7295,153
2013-02-01,20:40:00,3.7300,3.7305,3.7285,3.7295,80
2013-02-01,20:45:00,3.7290,3.7290,3.7235,3.7235,323
2013-02-01,20:50:00,3.7235,3.7270,3.7225,3.7260,159
2013-02-01,20:55:00,3.7265,3.7280,3.7255,3.7265,140
2013-02-01,21:00:00,3.7265,3.7295,3.7255,3.7285,283
2013-02-01,21:05:00,3.7280,3.7325,3.7280,3.7305,212
2013-02-01,21:10:00,3.7310,3.7340,3.7250,3.7250,651
2013-02-01,21:15:00,3.7245,3.7260,3.7210,3.7215,593
2013-02-01,21:20:00,3.7210,3.7245,3.7210,3.7230,416
2013-02-01,21:25:00,3.7235,3.7260,3.7235,3.7245,321
2013-02-01,21:30:00,3.7245,3.7335,3.7235,3.7280,788
2013-02-01,21:35:00,3.7280,3.7335,3.7280,3.7290,777
2013-02-01,21:40:00,3.7290,3.7320,3.7265,3.7300,332
2013-02-01,21:45:00,3.7300,3.7420,3.7300,3.7420,997
2013-02-01,21:50:00,3.7425,3.7445,3.7380,3.7400,789
2013-02-01,21:55:00,3.7400,3.7410,3.7390,3.7395,170
2013-02-01,22:00:00,3.7395,3.7430,3.7350,3.7365,705
2013-02-01,22:05:00,3.7365,3.7385,3.7355,3.7365,305
2013-02-01,22:10:00,3.7370,3.7370,3.7310,3.7310,346
2013-02-01,22:15:00,3.7310,3.7310,3.7275,3.7300,551
2013-02-01,22:20:00,3.7300,3.7350,3.7295,3.7335,410
2013-02-01,22:25:00,3.7335,3.7345,3.7315,3.7325,221
2013-02-01,22:30:00,3.7320,3.7320,3.7280,3.7285,369
2013-02-01,22:35:00,3.7280,3.7305,3.7265,3.7300,236
2013-02-01,22:40:00,3.7300,3.7355,3.7300,3.7350,239
2013-02-01,22:45:00,3.7350,3.7355,3.7320,3.7320,293
2013-02-01,22:50:00,3.7325,3.7365,3.7320,3.7345,207
2013-02-01,22:55:00,3.7340,3.7375,3.7320,3.7345,322
2013-02-01,23:00:00,3.7345,3.7385,3.7335,3.7380,526
2013-02-01,23:05:00,3.7380,3.7435,3.7380,3.7425,646
2013-02-01,23:10:00,3.7430,3.7470,3.7410,3.7465,935
2013-02-01,23:15:00,3.7465,3.7555,3.7465,3.7530,2109
2013-02-01,23:20:00,3.7525,3.7665,3.7525,3.7630,2620
2013-02-01,23:25:00,3.7635,3.7660,3.7615,3.7635,858
2013-02-01,23:30:00,3.7640,3.7665,3.7615,3.7620,839
2013-02-01,23:35:00,3.7620,3.7695,3.7610,3.7650,1063
2013-02-01,23:40:00,3.7650,3.7660,3.7620,3.7640,523
2013-02-01,23:45:00,3.7635,3.7655,3.7580,3.7580,943
2013-02-01,23:50:00,3.7575,3.7605,3.7545,3.7570,579
2013-02-01,23:55:00,3.7570,3.7635,3.7570,3.7630,568
2013-02-02,00:00:00,3.7635,3.7655,3.7605,3.7610,418
2013-02-02,00:05:00,3.7610,3.7650,3.7610,3.7630,559
2013-02-02,00:10:00,3.7635,3.7650,3.7620,3.7620,240
2013-02-02,00:15:00,3.7620,3.7660,3.7615,3.7635,519
2013-02-02,00:20:00,3.7630,3.7660,3.7630,3.7655,217
2013-02-02,00:25:00,3.7650,3.7685,3.7645,3.7660,499
2013-02-02,00:30:00,3.7660,3.7680,3.7650,3.7665,529
2013-02-02,00:35:00,3.7665,3.7665,3.7645,3.7645,327
2013-02-02,00:40:00,3.7640,3.7675,3.7640,3.7670,267
2013-02-02,00:45:00,3.7665,3.7710,3.7665,3.7705,629
2013-02-02,00:50:00,3.7705,3.7810,3.7700,3.7770,2340
2013-02-02,00:55:00,3.7770,3.7780,3.7745,3.7775,545
2013-02-02,01:00:00,3.7775,3.7845,3.7770,3.7815,1320
2013-02-02,01:05:00,3.7810,3.7835,3.7810,3.7810,311
2013-02-02,01:10:00,3.7810,3.7810,3.7785,3.7805,258
2013-02-02,01:15:00,3.7805,3.7820,3.7795,3.7810,243
2013-02-02,01:20:00,3.7805,3.7815,3.7805,3.7810,117
2013-02-02,01:25:00,3.7815,3.7815,3.7795,3.7805,166
2013-02-02,01:30:00,3.7800,3.7830,3.7795,3.7820,391
2013-02-02,01:35:00,3.7815,3.7835,3.7810,3.7820,463
2013-02-02,01:40:00,3.7820,3.7840,3.7820,3.7825,224
2013-02-02,01:45:00,3.7830,3.7850,3.7830,3.7835,677
2013-02-02,01:50:00,3.7840,3.7850,3.7835,3.7850,300
2013-02-02,01:55:00,3.7850,3.7860,3.7825,3.7845,847
2013-02-02,02:00:00,3.7845,3.7850,3.7820,3.7820,463
2013-02-02,02:05:00,3.7820,3.7825,3.7810,3.7820,230
2013-02-02,02:10:00,3.7820,3.7835,3.7820,3.7825,178
2013-02-02,02:15:00,3.7830,3.7830,3.7825,3.7825,121
2013-02-02,02:20:00,3.7825,3.7840,3.7825,3.7835,151
2013-02-02,02:25:00,3.7835,3.7835,3.7825,3.7825,122
2013-02-02,02:30:00,3.7825,3.7835,3.7825,3.7830,173
2013-02-02,02:35:00,3.7830,3.7830,3.7825,3.7830,63
2013-02-02,02:40:00,3.7830,3.7830,3.7825,3.7830,75
2013-02-02,02:45:00,3.7825,3.7830,3.7820,3.7820,77
2013-02-02,02:50:00,3.7820,3.7830,3.7820,3.7825,64
2013-02-02,02:55:00,3.7825,3.7830,3.7825,3.7830,139
2013-02-02,03:00:00,3.7830,3.7830,3.7825,3.7825,114
2013-02-02,03:05:00,3.7825,3.7830,3.7825,3.7825,74
2013-02-02,03:10:00,3.7830,3.7830,3.7825,3.7825,40
2013-02-02,03:15:00,3.7825,3.7830,3.7825,3.7830,92
2013-02-02,03:20:00,3.7825,3.7835,3.7825,3.7835,45
2013-02-02,03:25:00,3.7830,3.7840,3.7825,3.7830,94
2013-02-02,03:30:00,3.7830,3.7835,3.7825,3.7825,73
2013-02-02,03:35:00,3.7825,3.7830,3.7825,3.7825,45
2013-02-02,03:40:00,3.7825,3.7825,3.7820,3.7820,41
2013-02-02,03:45:00,3.7825,3.7825,3.7815,3.7815,102
2013-02-02,03:50:00,3.7815,3.7820,3.7810,3.7815,45
2013-02-02,03:55:00,3.7810,3.7815,3.7810,3.7815,38
2013-02-02,04:00:00,3.7820,3.7825,3.7815,3.7815,27
2013-02-02,04:05:00,3.7815,3.7820,3.7810,3.7815,36
2013-02-02,04:10:00,3.7815,3.7825,3.7815,3.7820,36
2013-02-02,04:15:00,3.7820,3.7830,3.7820,3.7830,61
2013-02-02,04:20:00,3.7830,3.7835,3.7825,3.7825,25
2013-02-02,04:25:00,3.7825,3.7830,3.7825,3.7825,12
2013-02-02,04:30:00,3.7825,3.7845,3.7825,3.7830,25
2013-02-02,04:35:00,3.7830,3.7830,3.7825,3.7830,23
2013-02-02,04:40:00,3.7825,3.7835,3.7820,3.7820,93
2013-02-02,04:45:00,3.7820,3.7825,3.7815,3.7815,99
2013-02-02,04:50:00,3.7815,3.7815,3.7805,3.7810,45
2013-02-02,04:55:00,3.7815,3.7815,3.7800,3.7800,115
2013-02-02,05:00:00,3.7805,3.7805,3.7785,3.7800,72
2013-02-02,05:05:00,3.7795,3.7805,3.7790,3.7790,48
2013-02-02,05:10:00,3.7790,3.7800,3.7785,3.7795,33
2013-02-02,05:15:00,3.7795,3.7805,3.7785,3.7790,58
2013-02-02,05:20:00,3.7780,3.7790,3.7780,3.7785,41
2013-02-02,05:25:00,3.7780,3.7790,3.7780,3.7780,29
2013-02-02,05:30:00,3.7795,3.7800,3.7780,3.7790,25
2013-02-02,05:35:00,3.7785,3.7790,3.7775,3.7780,18
2013-02-02,05:40:00,3.7775,3.7790,3.7775,3.7780,54
2013-02-02,05:45:00,3.7775,3.7785,3.7770,3.7775,20
2013-02-02,05:50:00,3.7785,3.7790,3.7765,3.7790,30
2013-02-02,05:55:00,3.7780,3.7780,3.7765,3.7770,29
2013-02-02,06:00:00,3.7780,3.7805,3.7775,3.7805,32
2013-02-02,06:05:00,3.7820,3.7825,3.7810,3.7825,34
2013-02-02,06:10:00,3.7815,3.7830,3.7815,3.7815,16
2013-02-04,07:00:00,3.7845,3.7920,3.7845,3.7900,412
2013-02-04,07:05:00,3.7900,3.7905,3.7840,3.7880,155
2013-02-04,07:10:00,3.7880,3.7880,3.7845,3.7855,30
2013-02-04,07:15:00,3.7845,3.7845,3.7820,3.7840,74
2013-02-04,07:20:00,3.7845,3.7850,3.7835,3.7850,18
2013-02-04,07:25:00,3.7845,3.7860,3.7840,3.7845,15
2013-02-04,07:30:00,3.7855,3.7855,3.7840,3.7840,7
2013-02-04,07:35:00,3.7845,3.7845,3.7835,3.7835,13
2013-02-04,07:40:00,3.7845,3.7845,3.7830,3.7835,31
2013-02-04,07:45:00,3.7835,3.7835,3.7835,3.7835,5
2013-02-04,07:50:00,3.7830,3.7845,3.7830,3.7845,12
2013-02-04,07:55:00,3.7840,3.7840,3.7830,3.7835,64
2013-02-04,08:00:00,3.7830,3.7830,3.7825,3.7825,36
2013-02-04,08:05:00,3.7825,3.7840,3.7825,3.7835,13
2013-02-04,08:10:00,3.7835,3.7840,3.7820,3.7820,44
2013-02-04,08:15:00,3.7820,3.7825,3.7815,3.7825,21
2013-02-04,08:20:00,3.7820,3.7830,3.7820,3.7830,3
2013-02-04,08:25:00,3.7825,3.7825,3.7820,3.7825,8
2013-02-04,08:30:00,3.7825,3.7825,3.7805,3.7805,62
2013-02-04,08:35:00,3.7805,3.7810,3.7800,3.7800,60
2013-02-04,08:40:00,3.7805,3.7830,3.7805,3.7825,44
2013-02-04,08:45:00,3.7830,3.7840,3.7825,3.7825,51
2013-02-04,08:50:00,3.7825,3.7835,3.7825,3.7825,64
2013-02-04,08:55:00,3.7820,3.7820,3.7775,3.7785,258
2013-02-04,09:00:00,3.7780,3.7865,3.7750,3.7865,824
2013-02-04,09:05:00,3.7865,3.7925,3.7845,3.7865,629
2013-02-04,09:10:00,3.7875,3.7905,3.7865,3.7885,283
2013-02-04,09:15:00,3.7875,3.7885,3.7850,3.7865,186
2013-02-04,09:20:00,3.7860,3.7865,3.7855,3.7860,89
2013-02-04,09:25:00,3.7865,3.7885,3.7865,3.7875,95
2013-02-04,09:30:00,3.7875,3.7880,3.7855,3.7860,141
2013-02-04,09:35:00,3.7860,3.7870,3.7850,3.7855,66
2013-02-04,09:40:00,3.7850,3.7865,3.7850,3.7860,125
2013-02-04,09:45:00,3.7860,3.7870,3.7855,3.7860,128
2013-02-04,09:50:00,3.7855,3.7860,3.7825,3.7825,101
2013-02-04,09:55:00,3.7830,3.7835,3.7780,3.7790,370
2013-02-04,10:00:00,3.7785,3.7805,3.7775,3.7790,164
2013-02-04,10:05:00,3.7795,3.7805,3.7780,3.7805,176
2013-02-04,10:10:00,3.7805,3.7810,3.7785,3.7810,73
2013-02-04,10:15:00,3.7805,3.7845,3.7805,3.7835,83
2013-02-04,10:20:00,3.7830,3.7845,3.7815,3.7820,140
2013-02-04,10:25:00,3.7825,3.7840,3.7825,3.7835,19
2013-02-04,10:30:00,3.7840,3.7845,3.7805,3.7815,137
2013-02-04,10:35:00,3.7810,3.7825,3.7810,3.7825,47
2013-02-04,10:40:00,3.7825,3.7830,3.7815,3.7830,39
2013-02-04,10:45:00,3.7820,3.7830,3.7805,3.7805,56
2013-02-04,10:50:00,3.7805,3.7815,3.7780,3.7810,215
2013-02-04,10:55:00,3.7805,3.7820,3.7805,3.7820,44
2013-02-04,11:00:00,3.7820,3.7820,3.7800,3.7805,93
2013-02-04,11:05:00,3.7810,3.7815,3.7805,3.7805,142
2013-02-04,11:10:00,3.7810,3.7810,3.7805,3.7810,30
2013-02-04,11:15:00,3.7810,3.7810,3.7800,3.7810,73
2013-02-04,11:20:00,3.7810,3.7820,3.7805,3.7815,108
2013-02-04,11:25:00,3.7820,3.7825,3.7795,3.7800,127
2013-02-04,11:30:00,3.7795,3.7815,3.7795,3.7815,18
2013-02-04,11:35:00,3.7825,3.7825,3.7820,3.7820,6
2013-02-04,11:40:00,3.7825,3.7825,3.7815,3.7820,10
2013-02-04,11:45:00,3.7820,3.7825,3.7815,3.7815,6
2013-02-04,11:50:00,3.7815,3.7815,3.7805,3.7805,7
2013-02-04,11:55:00,3.7805,3.7810,3.7805,3.7810,13
2013-02-04,12:00:00,3.7810,3.7810,3.7795,3.7810,26
2013-02-04,12:05:00,3.7810,3.7825,3.7810,3.7820,25
2013-02-04,12:10:00,3.7820,3.7820,3.7820,3.7820,5
2013-02-04,12:15:00,3.7820,3.7820,3.7820,3.7820,4
2013-02-04,12:20:00,3.7825,3.7825,3.7825,3.7825,1
2013-02-04,12:25:00,3.7825,3.7830,3.7825,3.7830,10
2013-02-04,12:30:00,3.7825,3.7835,3.7820,3.7820,27
2013-02-04,12:35:00,3.7815,3.7815,3.7810,3.7810,13
2013-02-04,12:40:00,3.7805,3.7820,3.7805,3.7820,18
2013-02-04,12:45:00,3.7810,3.7815,3.7800,3.7805,21
2013-02-04,12:50:00,3.7800,3.7810,3.7800,3.7810,16
2013-02-04,12:55:00,3.7810,3.7810,3.7805,3.7805,17
2013-02-04,13:00:00,3.7805,3.7805,3.7795,3.7800,20
2013-02-04,13:05:00,3.7805,3.7820,3.7805,3.7810,64
2013-02-04,13:10:00,3.7810,3.7815,3.7810,3.7815,40
2013-02-04,13:15:00,3.7820,3.7820,3.7810,3.7815,30
2013-02-04,13:20:00,3.7820,3.7825,3.7815,3.7820,75
2013-02-04,13:25:00,3.7825,3.7830,3.7815,3.7820,34
2013-02-04,13:30:00,3.7825,3.7850,3.7820,3.7845,200
2013-02-04,13:35:00,3.7840,3.7850,3.7810,3.7815,126
2013-02-04,13:40:00,3.7815,3.7825,3.7810,3.7825,48
2013-02-04,13:45:00,3.7820,3.7820,3.7810,3.7820,27
2013-02-04,13:50:00,3.7820,3.7830,3.7820,3.7830,26
2013-02-04,13:55:00,3.7825,3.7850,3.7825,3.7840,50
2013-02-04,14:00:00,3.7840,3.7870,3.7830,3.7855,259
2013-02-04,14:05:00,3.7855,3.7855,3.7840,3.7840,40
2013-02-04,14:10:00,3.7840,3.7850,3.7830,3.7830,118
2013-02-04,14:15:00,3.7835,3.7845,3.7825,3.7835,178
2013-02-04,14:20:00,3.7835,3.7845,3.7825,3.7825,219
2013-02-04,14:25:00,3.7825,3.7835,3.7820,3.7830,60
2013-02-04,14:30:00,3.7825,3.7830,3.7825,3.7830,48
2013-02-04,14:35:00,3.7830,3.7840,3.7820,3.7830,60
2013-02-04,14:40:00,3.7835,3.7835,3.7815,3.7820,42
2013-02-04,14:45:00,3.7820,3.7820,3.7795,3.7795,180
2013-02-04,14:50:00,3.7795,3.7800,3.7790,3.7795,68
2013-02-04,14:55:00,3.7795,3.7805,3.7790,3.7790,261
2013-02-04,15:00:00,3.7795,3.7805,3.7790,3.7795,75
2013-02-04,15:05:00,3.7800,3.7815,3.7795,3.7815,79
2013-02-04,15:10:00,3.7815,3.7815,3.7805,3.7805,48
2013-02-04,15:15:00,3.7805,3.7805,3.7790,3.7790,41
2013-02-04,15:20:00,3.7795,3.7820,3.7795,3.7810,67
2013-02-04,15:25:00,3.7810,3.7820,3.7805,3.7815,31
2013-02-04,15:30:00,3.7815,3.7825,3.7805,3.7810,127
2013-02-04,15:35:00,3.7815,3.7815,3.7800,3.7800,87
2013-02-04,15:40:00,3.7800,3.7810,3.7790,3.7805,64
2013-02-04,15:45:00,3.7800,3.7805,3.7795,3.7800,20
2013-02-04,15:50:00,3.7805,3.7810,3.7795,3.7800,32
2013-02-04,15:55:00,3.7800,3.7805,3.7790,3.7790,54
2013-02-04,16:00:00,3.7790,3.7805,3.7755,3.7755,244
2013-02-04,16:05:00,3.7760,3.7765,3.7750,3.7765,192
2013-02-04,16:10:00,3.7765,3.7765,3.7740,3.7745,220
2013-02-04,16:15:00,3.7745,3.7750,3.7730,3.7730,153
2013-02-04,16:20:00,3.7730,3.7740,3.7705,3.7710,505
2013-02-04,16:25:00,3.7715,3.7735,3.7710,3.7725,113
2013-02-04,16:30:00,3.7730,3.7735,3.7700,3.7710,164
2013-02-04,16:35:00,3.7710,3.7740,3.7710,3.7735,93
2013-02-04,16:40:00,3.7735,3.7745,3.7725,3.7740,58
2013-02-04,16:45:00,3.7745,3.7745,3.7740,3.7740,63
2013-02-04,16:50:00,3.7740,3.7745,3.7735,3.7740,103
2013-02-04,16:55:00,3.7740,3.7755,3.7735,3.7755,129
2013-02-04,17:00:00,3.7750,3.7750,3.7730,3.7735,160
2013-02-04,17:05:00,3.7735,3.7745,3.7730,3.7740,176
2013-02-04,17:10:00,3.7735,3.7745,3.7730,3.7735,97
2013-02-04,17:15:00,3.7730,3.7755,3.7730,3.7740,180
2013-02-04,17:20:00,3.7745,3.7745,3.7725,3.7725,195
2013-02-04,17:25:00,3.7730,3.7735,3.7720,3.7725,107
2013-02-04,17:30:00,3.7730,3.7735,3.7720,3.7720,70
2013-02-04,17:35:00,3.7720,3.7735,3.7715,3.7735,130
2013-02-04,17:40:00,3.7735,3.7745,3.7735,3.7740,56
2013-02-04,17:45:00,3.7735,3.7735,3.7715,3.7730,63
2013-02-04,17:50:00,3.7725,3.7730,3.7725,3.7725,112
2013-02-04,17:55:00,3.7730,3.7745,3.7730,3.7745,80
2013-02-04,18:00:00,3.7740,3.7745,3.7725,3.7725,187
2013-02-04,18:05:00,3.7720,3.7775,3.7720,3.7775,326
2013-02-04,18:10:00,3.7770,3.7780,3.7765,3.7780,456
2013-02-04,18:15:00,3.7775,3.7780,3.7750,3.7770,226
2013-02-04,18:20:00,3.7770,3.7770,3.7755,3.7755,97
2013-02-04,18:25:00,3.7755,3.7770,3.7755,3.7760,143
2013-02-04,18:30:00,3.7760,3.7765,3.7755,3.7760,69
2013-02-04,18:35:00,3.7760,3.7770,3.7755,3.7760,85
2013-02-04,18:40:00,3.7765,3.7770,3.7765,3.7765,39
2013-02-04,18:45:00,3.7765,3.7765,3.7735,3.7740,344
2013-02-04,18:50:00,3.7735,3.7740,3.7715,3.7725,272
2013-02-04,18:55:00,3.7725,3.7740,3.7725,3.7730,100
2013-02-04,19:00:00,3.7730,3.7730,3.7705,3.7730,265
2013-02-04,19:05:00,3.7725,3.7735,3.7720,3.7730,71
2013-02-04,19:10:00,3.7730,3.7765,3.7720,3.7760,128
2013-02-04,19:15:00,3.7760,3.7770,3.7750,3.7755,58
2013-02-04,19:20:00,3.7750,3.7750,3.7725,3.7730,129
2013-02-04,19:25:00,3.7725,3.7730,3.7720,3.7725,94
2013-02-04,19:30:00,3.7725,3.7725,3.7705,3.7715,130
2013-02-04,19:35:00,3.7715,3.7720,3.7675,3.7675,373
2013-02-04,19:40:00,3.7675,3.7680,3.7645,3.7660,313
2013-02-04,19:45:00,3.7660,3.7690,3.7660,3.7660,120
2013-02-04,19:50:00,3.7660,3.7670,3.7655,3.7665,116
2013-02-04,19:55:00,3.7665,3.7685,3.7645,3.7645,146
2013-02-04,20:00:00,3.7645,3.7695,3.7635,3.7655,268
2013-02-04,20:05:00,3.7660,3.7680,3.7645,3.7645,112
2013-02-04,20:10:00,3.7640,3.7660,3.7630,3.7630,112
2013-02-04,20:15:00,3.7635,3.7655,3.7635,3.7655,94
2013-02-04,20:20:00,3.7655,3.7690,3.7650,3.7680,70
2013-02-04,20:25:00,3.7680,3.7680,3.7635,3.7650,105
2013-02-04,20:30:00,3.7655,3.7655,3.7620,3.7625,412
2013-02-04,20:35:00,3.7625,3.7645,3.7620,3.7645,157
2013-02-04,20:40:00,3.7645,3.7665,3.7645,3.7665,84
2013-02-04,20:45:00,3.7665,3.7685,3.7645,3.7675,255
2013-02-04,20:50:00,3.7675,3.7690,3.7670,3.7675,190
2013-02-04,20:55:00,3.7680,3.7715,3.7675,3.7700,210
2013-02-04,21:00:00,3.7700,3.7725,3.7695,3.7710,250
2013-02-04,21:05:00,3.7710,3.7730,3.7695,3.7715,387
2013-02-04,21:10:00,3.7715,3.7725,3.7690,3.7695,478
2013-02-04,21:15:00,3.7695,3.7700,3.7670,3.7675,273
2013-02-04,21:20:00,3.7670,3.7685,3.7655,3.7685,281
2013-02-04,21:25:00,3.7685,3.7710,3.7675,3.7705,198
2013-02-04,21:30:00,3.7700,3.7710,3.7665,3.7705,185
2013-02-04,21:35:00,3.7710,3.7740,3.7700,3.7735,339
2013-02-04,21:40:00,3.7730,3.7755,3.7725,3.7725,342
2013-02-04,21:45:00,3.7730,3.7735,3.7715,3.7725,155
2013-02-04,21:50:00,3.7720,3.7725,3.7695,3.7725,351
2013-02-04,21:55:00,3.7720,3.7745,3.7710,3.7715,214
2013-02-04,22:00:00,3.7710,3.7740,3.7685,3.7730,656
2013-02-04,22:05:00,3.7725,3.7725,3.7705,3.7720,267
2013-02-04,22:10:00,3.7715,3.7725,3.7715,3.7715,40
2013-02-04,22:15:00,3.7720,3.7725,3.7700,3.7715,132
2013-02-04,22:20:00,3.7715,3.7725,3.7705,3.7715,193
2013-02-04,22:25:00,3.7715,3.7725,3.7685,3.7710,254
2013-02-04,22:30:00,3.7715,3.7725,3.7700,3.7710,146
2013-02-04,22:35:00,3.7710,3.7740,3.7695,3.7740,265
2013-02-04,22:40:00,3.7735,3.7745,3.7705,3.7710,312
2013-02-04,22:45:00,3.7715,3.7730,3.7700,3.7720,264
2013-02-04,22:50:00,3.7725,3.7755,3.7715,3.7745,277
2013-02-04,22:55:00,3.7745,3.7760,3.7725,3.7740,255
2013-02-04,23:00:00,3.7745,3.7775,3.7730,3.7740,318
2013-02-04,23:05:00,3.7745,3.7800,3.7745,3.7785,398
2013-02-04,23:10:00,3.7785,3.7820,3.7785,3.7820,441
2013-02-04,23:15:00,3.7815,3.7830,3.7790,3.7795,520
2013-02-04,23:20:00,3.7795,3.7820,3.7795,3.7810,252
2013-02-04,23:25:00,3.7805,3.7815,3.7800,3.7810,182
2013-02-04,23:30:00,3.7810,3.7810,3.7780,3.7785,320
2013-02-04,23:35:00,3.7785,3.7800,3.7775,3.7785,265
2013-02-04,23:40:00,3.7780,3.7830,3.7780,3.7800,582
2013-02-04,23:45:00,3.7805,3.7860,3.7785,3.7830,573
2013-02-04,23:50:00,3.7830,3.7840,3.7820,3.7840,158
2013-02-04,23:55:00,3.7840,3.7850,3.7825,3.7830,202
2013-02-05,00:00:00,3.7830,3.7845,3.7790,3.7840,407
2013-02-05,00:05:00,3.7835,3.7835,3.7790,3.7805,334
2013-02-05,00:10:00,3.7800,3.7805,3.7790,3.7800,159
2013-02-05,00:15:00,3.7805,3.7830,3.7795,3.7825,199
2013-02-05,00:20:00,3.7830,3.7835,3.7815,3.7815,236
2013-02-05,00:25:00,3.7815,3.7815,3.7780,3.7785,250
2013-02-05,00:30:00,3.7785,3.7820,3.7780,3.7820,250
2013-02-05,00:35:00,3.7820,3.7820,3.7790,3.7805,319
2013-02-05,00:40:00,3.7805,3.7810,3.7765,3.7770,496
2013-02-05,00:45:00,3.7770,3.7780,3.7765,3.7765,293
2013-02-05,00:50:00,3.7770,3.7775,3.7730,3.7760,446
2013-02-05,00:55:00,3.7760,3.7770,3.7710,3.7720,368
2013-02-05,01:00:00,3.7715,3.7740,3.7705,3.7715,344
2013-02-05,01:05:00,3.7715,3.7750,3.7710,3.7735,226
2013-02-05,01:10:00,3.7735,3.7760,3.7730,3.7750,312
2013-02-05,01:15:00,3.7750,3.7765,3.7750,3.7765,79
2013-02-05,01:20:00,3.7770,3.7770,3.7750,3.7750,442
2013-02-05,01:25:00,3.7750,3.7765,3.7750,3.7760,175
2013-02-05,01:30:00,3.7760,3.7785,3.7760,3.7770,197
2013-02-05,01:35:00,3.7775,3.7775,3.7740,3.7770,202
2013-02-05,01:40:00,3.7770,3.7785,3.7765,3.7775,152
2013-02-05,01:45:00,3.7780,3.7780,3.7745,3.7765,286
2013-02-05,01:50:00,3.7760,3.7765,3.7740,3.7745,247
2013-02-05,01:55:00,3.7740,3.7750,3.7675,3.7690,1149
2013-02-05,02:00:00,3.7690,3.7695,3.7675,3.7690,374
2013-02-05,02:05:00,3.7695,3.7720,3.7695,3.7705,168
2013-02-05,02:10:00,3.7705,3.7715,3.7705,3.7710,50
2013-02-05,02:15:00,3.7710,3.7715,3.7705,3.7715,97
2013-02-05,02:20:00,3.7715,3.7725,3.7700,3.7705,114
2013-02-05,02:25:00,3.7705,3.7705,3.7690,3.7695,85
2013-02-05,02:30:00,3.7700,3.7700,3.7695,3.7695,60
2013-02-05,02:35:00,3.7700,3.7710,3.7700,3.7710,47
2013-02-05,02:40:00,3.7705,3.7710,3.7695,3.7700,50
2013-02-05,02:45:00,3.7700,3.7700,3.7685,3.7690,169
2013-02-05,02:50:00,3.7690,3.7695,3.7680,3.7695,113
2013-02-05,02:55:00,3.7695,3.7700,3.7690,3.7695,119
2013-02-05,03:00:00,3.7695,3.7705,3.7690,3.7700,37
2013-02-05,03:05:00,3.7705,3.7710,3.7700,3.7705,26
2013-02-05,03:10:00,3.7705,3.7705,3.7700,3.7700,33
2013-02-05,03:15:00,3.7700,3.7710,3.7700,3.7705,37
2013-02-05,03:20:00,3.7705,3.7705,3.7690,3.7700,76
2013-02-05,03:25:00,3.7700,3.7700,3.7690,3.7700,26
2013-02-05,03:30:00,3.7705,3.7705,3.7700,3.7705,8
2013-02-05,03:35:00,3.7700,3.7700,3.7700,3.7700,10
2013-02-05,03:40:00,3.7700,3.7710,3.7700,3.7710,22
2013-02-05,03:45:00,3.7710,3.7710,3.7700,3.7705,18
2013-02-05,03:50:00,3.7710,3.7710,3.7700,3.7710,16
2013-02-05,03:55:00,3.7710,3.7720,3.7705,3.7710,35
2013-02-05,04:00:00,3.7715,3.7720,3.7715,3.7715,17
2013-02-05,04:05:00,3.7715,3.7720,3.7715,3.7715,10
2013-02-05,04:10:00,3.7710,3.7710,3.7690,3.7690,28
2013-02-05,04:15:00,3.7690,3.7690,3.7685,3.7685,27
2013-02-05,04:20:00,3.7685,3.7690,3.7685,3.7690,13
2013-02-05,04:25:00,3.7685,3.7695,3.7680,3.7680,42
2013-02-05,04:30:00,3.7685,3.7685,3.7675,3.7675,28
2013-02-05,04:35:00,3.7670,3.7670,3.7655,3.7660,35
2013-02-05,04:40:00,3.7660,3.7670,3.7655,3.7670,48
2013-02-05,04:45:00,3.7665,3.7675,3.7665,3.7670,39
2013-02-05,04:50:00,3.7665,3.7670,3.7665,3.7670,38
2013-02-05,04:55:00,3.7665,3.7675,3.7665,3.7665,22
2013-02-05,05:00:00,3.7670,3.7675,3.7665,3.7675,10
2013-02-05,05:05:00,3.7670,3.7675,3.7670,3.7675,7
2013-02-05,05:10:00,3.7670,3.7670,3.7660,3.7665,20
2013-02-05,05:15:00,3.7665,3.7670,3.7660,3.7670,7
2013-02-05,05:20:00,3.7665,3.7670,3.7660,3.7670,6
2013-02-05,05:25:00,3.7660,3.7665,3.7660,3.7665,4
2013-02-05,05:30:00,3.7670,3.7670,3.7670,3.7670,2
2013-02-05,05:35:00,3.7670,3.7675,3.7665,3.7675,13
2013-02-05,05:40:00,3.7675,3.7675,3.7675,3.7675,15
2013-02-05,05:45:00,3.7680,3.7680,3.7680,3.7680,81
2013-02-05,05:50:00,3.7680,3.7680,3.7675,3.7675,15
2013-02-05,05:55:00,3.7670,3.7670,3.7665,3.7665,6
2013-02-05,06:00:00,3.7670,3.7670,3.7665,3.7665,21
2013-02-05,06:05:00,3.7665,3.7665,3.7665,3.7665,1
2013-02-05,06:10:00,3.7670,3.7670,3.7660,3.7660,7
2013-02-05,07:00:00,3.7680,3.7680,3.7640,3.7660,101
2013-02-05,07:05:00,3.7655,3.7660,3.7645,3.7660,11
2013-02-05,07:10:00,3.7660,3.7660,3.7660,3.7660,2
2013-02-05,07:15:00,3.7665,3.7675,3.7660,3.7660,20
2013-02-05,07:20:00,3.7670,3.7670,3.7665,3.7665,8
2013-02-05,07:30:00,3.7670,3.7675,3.7670,3.7670,14
2013-02-05,07:35:00,3.7675,3.7675,3.7670,3.7670,16
2013-02-05,07:40:00,3.7670,3.7675,3.7670,3.7670,6
2013-02-05,07:45:00,3.7665,3.7665,3.7665,3.7665,5
2013-02-05,07:50:00,3.7680,3.7680,3.7680,3.7680,7
2013-02-05,07:55:00,3.7670,3.7670,3.7665,3.7665,5
2013-02-05,08:00:00,3.7665,3.7680,3.7665,3.7680,21
2013-02-05,08:05:00,3.7680,3.7680,3.7675,3.7675,8
2013-02-05,08:10:00,3.7680,3.7680,3.7675,3.7675,5
2013-02-05,08:15:00,3.7680,3.7680,3.7680,3.7680,12
2013-02-05,08:20:00,3.7680,3.7680,3.7675,3.7680,11
2013-02-05,08:25:00,3.7680,3.7690,3.7680,3.7680,36
2013-02-05,08:30:00,3.7680,3.7695,3.7675,3.7675,46
2013-02-05,08:35:00,3.7680,3.7690,3.7680,3.7685,11
2013-02-05,08:40:00,3.7685,3.7685,3.7670,3.7670,56
2013-02-05,08:45:00,3.7670,3.7670,3.7640,3.7650,114
2013-02-05,08:50:00,3.7645,3.7650,3.7635,3.7645,71
2013-02-05,08:55:00,3.7645,3.7650,3.7635,3.7645,66
2013-02-05,09:00:00,3.7645,3.7675,3.7635,3.7675,335
2013-02-05,09:05:00,3.7675,3.7685,3.7665,3.7665,137
2013-02-05,09:10:00,3.7660,3.7685,3.7640,3.7670,91
2013-02-05,09:15:00,3.7670,3.7715,3.7660,3.7695,271
2013-02-05,09:20:00,3.7695,3.7700,3.7665,3.7665,100
2013-02-05,09:25:00,3.7670,3.7675,3.7655,3.7660,147
2013-02-05,09:30:00,3.7660,3.7670,3.7650,3.7670,52
2013-02-05,09:35:00,3.7670,3.7680,3.7670,3.7680,31
2013-02-05,09:40:00,3.7680,3.7695,3.7670,3.7670,68
2013-02-05,09:45:00,3.7680,3.7705,3.7675,3.7685,83
2013-02-05,09:50:00,3.7685,3.7690,3.7670,3.7685,46
2013-02-05,09:55:00,3.7680,3.7680,3.7675,3.7675,30
2013-02-05,10:00:00,3.7675,3.7675,3.7650,3.7650,139
2013-02-05,10:05:00,3.7655,3.7670,3.7635,3.7670,107
2013-02-05,10:10:00,3.7670,3.7700,3.7665,3.7695,158
2013-02-05,10:15:00,3.7700,3.7700,3.7685,3.7695,39
2013-02-05,10:20:00,3.7695,3.7695,3.7680,3.7685,32
2013-02-05,10:25:00,3.7685,3.7690,3.7680,3.7680,39
2013-02-05,10:30:00,3.7680,3.7680,3.7660,3.7660,70
2013-02-05,10:35:00,3.7660,3.7665,3.7655,3.7665,102
2013-02-05,10:40:00,3.7665,3.7675,3.7655,3.7660,32
2013-02-05,10:45:00,3.7660,3.7660,3.7655,3.7655,53
2013-02-05,10:50:00,3.7655,3.7660,3.7650,3.7650,67
2013-02-05,10:55:00,3.7655,3.7670,3.7640,3.7660,102
2013-02-05,11:00:00,3.7660,3.7670,3.7655,3.7660,47
2013-02-05,11:05:00,3.7655,3.7665,3.7640,3.7655,43
2013-02-05,11:10:00,3.7650,3.7695,3.7650,3.7665,95
2013-02-05,11:15:00,3.7675,3.7680,3.7655,3.7665,55
2013-02-05,11:20:00,3.7665,3.7670,3.7660,3.7670,16
2013-02-05,11:25:00,3.7675,3.7680,3.7660,3.7665,30
2013-02-05,11:30:00,3.7670,3.7675,3.7640,3.7645,112
2013-02-05,11:35:00,3.7655,3.7660,3.7655,3.7660,5
2013-02-05,11:40:00,3.7660,3.7670,3.7660,3.7670,6
2013-02-05,11:45:00,3.7670,3.7670,3.7640,3.7650,45
2013-02-05,11:50:00,3.7645,3.7655,3.7640,3.7655,21
2013-02-05,11:55:00,3.7655,3.7655,3.7645,3.7650,5
2013-02-05,12:00:00,3.7650,3.7670,3.7650,3.7670,49
2013-02-05,12:05:00,3.7660,3.7665,3.7655,3.7665,14
2013-02-05,12:10:00,3.7660,3.7660,3.7650,3.7655,22
2013-02-05,12:15:00,3.7655,3.7660,3.7645,3.7650,9
2013-02-05,12:20:00,3.7655,3.7660,3.7645,3.7650,20
2013-02-05,12:25:00,3.7650,3.7655,3.7640,3.7650,25
2013-02-05,12:30:00,3.7650,3.7655,3.7635,3.7640,112
2013-02-05,12:35:00,3.7640,3.7670,3.7640,3.7665,33
2013-02-05,12:40:00,3.7670,3.7670,3.7665,3.7670,13
2013-02-05,12:45:00,3.7670,3.7685,3.7670,3.7680,37
2013-02-05,12:50:00,3.7680,3.7685,3.7670,3.7685,28
2013-02-05,12:55:00,3.7685,3.7685,3.7680,3.7680,43
2013-02-05,13:00:00,3.7675,3.7695,3.7670,3.7680,124
2013-02-05,13:05:00,3.7680,3.7690,3.7680,3.7690,82
2013-02-05,13:10:00,3.7690,3.7690,3.7685,3.7690,29
2013-02-05,13:15:00,3.7690,3.7690,3.7685,3.7685,13
2013-02-05,13:20:00,3.7685,3.7685,3.7670,3.7675,78
2013-02-05,13:25:00,3.7675,3.7695,3.7675,3.7695,37
2013-02-05,13:30:00,3.7690,3.7735,3.7690,3.7735,301
2013-02-05,13:35:00,3.7735,3.7745,3.7725,3.7730,185
2013-02-05,13:40:00,3.7725,3.7730,3.7705,3.7710,75
2013-02-05,13:45:00,3.7710,3.7710,3.7680,3.7680,133
2013-02-05,13:50:00,3.7680,3.7700,3.7660,3.7685,89
2013-02-05,13:55:00,3.7685,3.7685,3.7675,3.7680,20
2013-02-05,14:00:00,3.7670,3.7680,3.7655,3.7675,239
2013-02-05,14:05:00,3.7680,3.7685,3.7670,3.7680,27
2013-02-05,14:10:00,3.7675,3.7675,3.7665,3.7675,39
2013-02-05,14:15:00,3.7675,3.7680,3.7670,3.7675,18
2013-02-05,14:20:00,3.7680,3.7685,3.7675,3.7675,35
2013-02-05,14:25:00,3.7670,3.7680,3.7670,3.7675,31
2013-02-05,14:30:00,3.7675,3.7680,3.7670,3.7680,72
2013-02-05,14:35:00,3.7675,3.7675,3.7655,3.7660,77
2013-02-05,14:40:00,3.7660,3.7665,3.7655,3.7660,130
2013-02-05,14:45:00,3.7660,3.7665,3.7655,3.7655,19
2013-02-05,14:50:00,3.7655,3.7655,3.7635,3.7640,123
2013-02-05,14:55:00,3.7640,3.7640,3.7590,3.7620,406
2013-02-05,15:00:00,3.7620,3.7645,3.7620,3.7635,130
2013-02-05,15:05:00,3.7640,3.7640,3.7620,3.7625,93
2013-02-05,15:10:00,3.7620,3.7640,3.7620,3.7630,35
2013-02-05,15:15:00,3.7635,3.7635,3.7600,3.7600,122
2013-02-05,15:20:00,3.7600,3.7610,3.7600,3.7610,63
2013-02-05,15:25:00,3.7615,3.7615,3.7575,3.7575,194
2013-02-05,15:30:00,3.7575,3.7595,3.7570,3.7595,156
2013-02-05,15:35:00,3.7600,3.7600,3.7590,3.7590,46
2013-02-05,15:40:00,3.7590,3.7605,3.7590,3.7600,37
2013-02-05,15:45:00,3.7595,3.7605,3.7590,3.7595,39
2013-02-05,15:50:00,3.7595,3.7600,3.7590,3.7600,22
2013-02-05,15:55:00,3.7605,3.7630,3.7590,3.7630,83
2013-02-05,16:00:00,3.7620,3.7645,3.7615,3.7640,120
2013-02-05,16:05:00,3.7635,3.7655,3.7635,3.7645,89
2013-02-05,16:10:00,3.7650,3.7680,3.7635,3.7675,216
2013-02-05,16:15:00,3.7675,3.7685,3.7670,3.7675,168
2013-02-05,16:20:00,3.7670,3.7675,3.7645,3.7665,152
2013-02-05,16:25:00,3.7665,3.7705,3.7660,3.7705,155
2013-02-05,16:30:00,3.7705,3.7715,3.7690,3.7700,123
2013-02-05,16:35:00,3.7705,3.7710,3.7690,3.7700,89
2013-02-05,16:40:00,3.7695,3.7705,3.7675,3.7685,52
2013-02-05,16:45:00,3.7685,3.7725,3.7685,3.7725,270
2013-02-05,16:50:00,3.7725,3.7730,3.7720,3.7725,82
2013-02-05,16:55:00,3.7725,3.7735,3.7720,3.7730,74
2013-02-05,17:00:00,3.7730,3.7780,3.7730,3.7755,441
2013-02-05,17:05:00,3.7755,3.7765,3.7740,3.7765,220
2013-02-05,17:10:00,3.7770,3.7770,3.7735,3.7750,240
2013-02-05,17:15:00,3.7745,3.7745,3.7730,3.7730,70
2013-02-05,17:20:00,3.7730,3.7735,3.7715,3.7730,93
2013-02-05,17:25:00,3.7730,3.7740,3.7725,3.7735,96
2013-02-05,17:30:00,3.7735,3.7740,3.7710,3.7710,136
2013-02-05,17:35:00,3.7715,3.7720,3.7700,3.7715,131
2013-02-05,17:40:00,3.7710,3.7730,3.7710,3.7730,46
2013-02-05,17:45:00,3.7730,3.7730,3.7720,3.7720,24
2013-02-05,17:50:00,3.7715,3.7715,3.7700,3.7700,85
2013-02-05,17:55:00,3.7705,3.7705,3.7670,3.7670,286
2013-02-05,18:00:00,3.7675,3.7675,3.7630,3.7640,256
2013-02-05,18:05:00,3.7645,3.7645,3.7615,3.7635,225
2013-02-05,18:10:00,3.7635,3.7640,3.7610,3.7620,174
2013-02-05,18:15:00,3.7620,3.7620,3.7590,3.7615,185
2013-02-05,18:20:00,3.7615,3.7635,3.7610,3.7635,94
2013-02-05,18:25:00,3.7635,3.7665,3.7635,3.7645,229
2013-02-05,18:30:00,3.7645,3.7675,3.7645,3.7675,81
2013-02-05,18:35:00,3.7665,3.7675,3.7660,3.7665,67
2013-02-05,18:40:00,3.7670,3.7715,3.7670,3.7700,364
2013-02-05,18:45:00,3.7700,3.7705,3.7680,3.7680,125
2013-02-05,18:50:00,3.7685,3.7690,3.7680,3.7685,52
2013-02-05,18:55:00,3.7690,3.7695,3.7680,3.7695,63
2013-02-05,19:00:00,3.7695,3.7705,3.7690,3.7690,86
2013-02-05,19:05:00,3.7690,3.7705,3.7690,3.7695,83
2013-02-05,19:10:00,3.7700,3.7700,3.7680,3.7680,74
2013-02-05,19:15:00,3.7685,3.7705,3.7680,3.7705,158
2013-02-05,19:20:00,3.7705,3.7715,3.7700,3.7715,78
2013-02-05,19:25:00,3.7720,3.7720,3.7705,3.7720,65
2013-02-05,19:30:00,3.7715,3.7750,3.7715,3.7735,224
2013-02-05,19:35:00,3.7740,3.7775,3.7740,3.7770,148
2013-02-05,19:40:00,3.7770,3.7800,3.7760,3.7780,214
2013-02-05,19:45:00,3.7775,3.7785,3.7765,3.7780,80
2013-02-05,19:50:00,3.7780,3.7785,3.7735,3.7740,98
2013-02-05,19:55:00,3.7735,3.7740,3.7715,3.7725,98
2013-02-05,20:00:00,3.7730,3.7765,3.7730,3.7765,170
2013-02-05,20:05:00,3.7765,3.7820,3.7745,3.7820,556
2013-02-05,20:10:00,3.7815,3.7815,3.7765,3.7765,164
2013-02-05,20:15:00,3.7770,3.7770,3.7735,3.7755,364
2013-02-05,20:20:00,3.7750,3.7760,3.7735,3.7735,46
2013-02-05,20:25:00,3.7730,3.7735,3.7725,3.7730,70
2013-02-05,20:30:00,3.7730,3.7745,3.7700,3.7710,234
2013-02-05,20:35:00,3.7710,3.7720,3.7705,3.7715,168
2013-02-05,20:40:00,3.7720,3.7720,3.7700,3.7710,116
2013-02-05,20:45:00,3.7705,3.7730,3.7705,3.7720,85
2013-02-05,20:50:00,3.7715,3.7715,3.7630,3.7650,491
2013-02-05,20:55:00,3.7645,3.7660,3.7635,3.7660,127
2013-02-05,21:00:00,3.7660,3.7690,3.7650,3.7660,252
2013-02-05,21:05:00,3.7655,3.7690,3.7655,3.7680,127
2013-02-05,21:10:00,3.7685,3.7690,3.7635,3.7680,628
2013-02-05,21:15:00,3.7685,3.7685,3.7660,3.7670,102
2013-02-05,21:20:00,3.7670,3.7690,3.7670,3.7685,36
2013-02-05,21:25:00,3.7685,3.7690,3.7660,3.7660,91
2013-02-05,21:30:00,3.7665,3.7680,3.7660,3.7680,204
2013-02-05,21:35:00,3.7685,3.7700,3.7670,3.7680,225
2013-02-05,21:40:00,3.7675,3.7695,3.7650,3.7675,196
2013-02-05,21:45:00,3.7675,3.7700,3.7675,3.7700,237
2013-02-05,21:50:00,3.7705,3.7755,3.7705,3.7740,664
2013-02-05,21:55:00,3.7735,3.7740,3.7720,3.7740,122
2013-02-05,22:00:00,3.7740,3.7745,3.7715,3.7720,91
2013-02-05,22:05:00,3.7715,3.7720,3.7690,3.7710,341
2013-02-05,22:10:00,3.7715,3.7735,3.7700,3.7730,225
2013-02-05,22:15:00,3.7725,3.7765,3.7720,3.7755,487
2013-02-05,22:20:00,3.7755,3.7765,3.7740,3.7745,312
2013-02-05,22:25:00,3.7745,3.7765,3.7720,3.7725,238
2013-02-05,22:30:00,3.7725,3.7750,3.7725,3.7745,248
2013-02-05,22:35:00,3.7750,3.7765,3.7725,3.7740,345
2013-02-05,22:40:00,3.7735,3.7760,3.7730,3.7750,212
2013-02-05,22:45:00,3.7755,3.7755,3.7720,3.7735,482
2013-02-05,22:50:00,3.7730,3.7760,3.7730,3.7745,205
2013-02-05,22:55:00,3.7745,3.7750,3.7740,3.7740,168
2013-02-05,23:00:00,3.7745,3.7780,3.7725,3.7775,310
2013-02-05,23:05:00,3.7780,3.7780,3.7750,3.7755,285
2013-02-05,23:10:00,3.7750,3.7755,3.7715,3.7735,312
2013-02-05,23:15:00,3.7730,3.7745,3.7680,3.7690,319
2013-02-05,23:20:00,3.7695,3.7710,3.7670,3.7675,308
2013-02-05,23:25:00,3.7680,3.7715,3.7660,3.7670,198
2013-02-05,23:30:00,3.7665,3.7690,3.7645,3.7690,407
2013-02-05,23:35:00,3.7690,3.7720,3.7685,3.7720,172
2013-02-05,23:40:00,3.7720,3.7725,3.7675,3.7690,226
2013-02-05,23:45:00,3.7690,3.7690,3.7660,3.7665,222
2013-02-05,23:50:00,3.7665,3.7695,3.7665,3.7680,210
2013-02-05,23:55:00,3.7680,3.7680,3.7650,3.7655,216
2013-02-06,00:00:00,3.7655,3.7690,3.7655,3.7690,256
2013-02-06,00:05:00,3.7690,3.7705,3.7655,3.7655,267
2013-02-06,00:10:00,3.7660,3.7695,3.7660,3.7675,299
2013-02-06,00:15:00,3.7670,3.7675,3.7650,3.7660,289
2013-02-06,00:20:00,3.7660,3.7675,3.7655,3.7655,236
2013-02-06,00:25:00,3.7655,3.7675,3.7645,3.7660,209
2013-02-06,00:30:00,3.7660,3.7695,3.7660,3.7660,241
2013-02-06,00:35:00,3.7665,3.7675,3.7660,3.7660,153
2013-02-06,00:40:00,3.7660,3.7680,3.7625,3.7645,498
2013-02-06,00:45:00,3.7640,3.7660,3.7630,3.7660,197
2013-02-06,00:50:00,3.7655,3.7655,3.7615,3.7635,415
2013-02-06,00:55:00,3.7635,3.7670,3.7635,3.7670,186
2013-02-06,01:00:00,3.7665,3.7675,3.7665,3.7670,165
2013-02-06,01:05:00,3.7675,3.7675,3.7660,3.7660,99
2013-02-06,01:10:00,3.7660,3.7670,3.7660,3.7665,76
2013-02-06,01:15:00,3.7665,3.7670,3.7665,3.7670,84
2013-02-06,01:20:00,3.7670,3.7670,3.7660,3.7665,44
2013-02-06,01:25:00,3.7670,3.7675,3.7665,3.7670,139
2013-02-06,01:30:00,3.7665,3.7675,3.7660,3.7675,112
2013-02-06,01:35:00,3.7675,3.7680,3.7670,3.7675,100
2013-02-06,01:40:00,3.7680,3.7685,3.7670,3.7675,91
2013-02-06,01:45:00,3.7675,3.7690,3.7670,3.7690,300
2013-02-06,01:50:00,3.7690,3.7720,3.7690,3.7710,353
2013-02-06,01:55:00,3.7710,3.7710,3.7690,3.7705,759
2013-02-06,02:00:00,3.7705,3.7720,3.7695,3.7705,342
2013-02-06,02:05:00,3.7700,3.7710,3.7700,3.7705,82
2013-02-06,02:10:00,3.7705,3.7720,3.7705,3.7710,148
2013-02-06,02:15:00,3.7710,3.7715,3.7700,3.7705,179
2013-02-06,02:20:00,3.7710,3.7715,3.7700,3.7705,92
2013-02-06,02:25:00,3.7705,3.7725,3.7705,3.7715,125
2013-02-06,02:30:00,3.7720,3.7725,3.7715,3.7715,57
2013-02-06,02:35:00,3.7715,3.7715,3.7710,3.7710,68
2013-02-06,02:40:00,3.7710,3.7715,3.7705,3.7710,67
2013-02-06,02:45:00,3.7710,3.7710,3.7700,3.7705,58
2013-02-06,02:50:00,3.7705,3.7710,3.7700,3.7700,54
2013-02-06,02:55:00,3.7700,3.7700,3.7685,3.7690,100
2013-02-06,03:00:00,3.7690,3.7700,3.7680,3.7700,93
2013-02-06,03:05:00,3.7695,3.7705,3.7695,3.7700,8
2013-02-06,03:10:00,3.7700,3.7710,3.7700,3.7705,10
2013-02-06,03:15:00,3.7705,3.7710,3.7705,3.7710,9
2013-02-06,03:20:00,3.7710,3.7715,3.7710,3.7715,14
2013-02-06,03:25:00,3.7710,3.7715,3.7705,3.7705,18
2013-02-06,03:30:00,3.7710,3.7710,3.7700,3.7705,15
2013-02-06,03:35:00,3.7705,3.7705,3.7700,3.7700,40
2013-02-06,03:40:00,3.7700,3.7705,3.7700,3.7705,67
2013-02-06,03:45:00,3.7705,3.7730,3.7705,3.7730,51
2013-02-06,03:50:00,3.7730,3.7745,3.7730,3.7730,59
2013-02-06,03:55:00,3.7725,3.7725,3.7705,3.7710,27
2013-02-06,04:00:00,3.7710,3.7720,3.7710,3.7720,36
2013-02-06,04:05:00,3.7720,3.7725,3.7720,3.7725,5
2013-02-06,04:10:00,3.7725,3.7745,3.7725,3.7745,24
2013-02-06,04:15:00,3.7745,3.7750,3.7745,3.7745,23
2013-02-06,04:20:00,3.7745,3.7755,3.7740,3.7755,49
2013-02-06,04:25:00,3.7755,3.7755,3.7750,3.7755,19
2013-02-06,04:30:00,3.7700,3.7755,3.7700,3.7755,12
2013-02-06,04:35:00,3.7760,3.7760,3.7760,3.7760,22
2013-02-06,04:40:00,3.7760,3.7765,3.7760,3.7760,35
2013-02-06,04:45:00,3.7760,3.7760,3.7735,3.7735,46
2013-02-06,04:50:00,3.7735,3.7735,3.7710,3.7715,52
2013-02-06,04:55:00,3.7710,3.7710,3.7705,3.7705,24
2013-02-06,05:00:00,3.7710,3.7715,3.7705,3.7710,17
2013-02-06,05:05:00,3.7710,3.7710,3.7705,3.7705,25
2013-02-06,05:10:00,3.7705,3.7705,3.7695,3.7695,32
2013-02-06,05:15:00,3.7695,3.7705,3.7695,3.7705,15
2013-02-06,05:20:00,3.7710,3.7745,3.7710,3.7720,72
2013-02-06,05:25:00,3.7710,3.7740,3.7710,3.7730,31
2013-02-06,05:30:00,3.7735,3.7735,3.7735,3.7735,1
2013-02-06,05:35:00,3.7735,3.7735,3.7725,3.7725,4
2013-02-06,05:40:00,3.7735,3.7735,3.7725,3.7725,9
2013-02-06,05:45:00,3.7725,3.7735,3.7725,3.7735,9
2013-02-06,05:50:00,3.7730,3.7740,3.7730,3.7740,2
2013-02-06,05:55:00,3.7740,3.7740,3.7735,3.7735,2
2013-02-06,06:00:00,3.7735,3.7750,3.7735,3.7750,13
2013-02-06,06:05:00,3.7745,3.7745,3.7735,3.7735,5
2013-02-06,06:10:00,3.7735,3.7745,3.7735,3.7740,6
2013-02-06,07:00:00,3.7740,3.7740,3.7710,3.7710,16
2013-02-06,07:05:00,3.7710,3.7715,3.7710,3.7715,14
2013-02-06,07:10:00,3.7710,3.7710,3.7705,3.7705,2
2013-02-06,07:15:00,3.7710,3.7710,3.7705,3.7705,5
2013-02-06,07:20:00,3.7710,3.7710,3.7710,3.7710,1
2013-02-06,07:30:00,3.7710,3.7710,3.7710,3.7710,6
2013-02-06,07:35:00,3.7710,3.7710,3.7710,3.7710,2
2013-02-06,07:45:00,3.7715,3.7720,3.7715,3.7715,13
2013-02-06,07:50:00,3.7720,3.7720,3.7720,3.7720,9
2013-02-06,07:55:00,3.7725,3.7725,3.7715,3.7715,10
2013-02-06,08:00:00,3.7720,3.7720,3.7710,3.7715,9
2013-02-06,08:05:00,3.7715,3.7715,3.7700,3.7700,10
2013-02-06,08:10:00,3.7700,3.7700,3.7680,3.7680,40
2013-02-06,08:15:00,3.7685,3.7685,3.7675,3.7685,14
2013-02-06,08:20:00,3.7690,3.7690,3.7680,3.7680,12
2013-02-06,08:25:00,3.7690,3.7695,3.7690,3.7695,4
2013-02-06,08:30:00,3.7695,3.7695,3.7650,3.7655,65
2013-02-06,08:35:00,3.7665,3.7670,3.7660,3.7665,23
2013-02-06,08:40:00,3.7660,3.7665,3.7660,3.7665,22
2013-02-06,08:45:00,3.7670,3.7675,3.7670,3.7675,6
2013-02-06,08:50:00,3.7670,3.7675,3.7665,3.7670,27
2013-02-06,08:55:00,3.7675,3.7685,3.7675,3.7675,43
2013-02-06,09:00:00,3.7675,3.7685,3.7645,3.7645,126
2013-02-06,09:05:00,3.7645,3.7690,3.7640,3.7685,86
2013-02-06,09:10:00,3.7685,3.7695,3.7685,3.7685,25
2013-02-06,09:15:00,3.7685,3.7720,3.7685,3.7715,122
2013-02-06,09:20:00,3.7715,3.7765,3.7705,3.7755,299
2013-02-06,09:25:00,3.7755,3.7815,3.7745,3.7815,467
2013-02-06,09:30:00,3.7810,3.7830,3.7785,3.7785,371
2013-02-06,09:35:00,3.7790,3.7795,3.7765,3.7785,147
2013-02-06,09:40:00,3.7790,3.7800,3.7780,3.7790,88
2013-02-06,09:45:00,3.7795,3.7800,3.7765,3.7765,84
2013-02-06,09:50:00,3.7775,3.7795,3.7765,3.7790,102
2013-02-06,09:55:00,3.7795,3.7795,3.7760,3.7760,146
2013-02-06,10:00:00,3.7760,3.7770,3.7750,3.7755,70
2013-02-06,10:05:00,3.7765,3.7765,3.7740,3.7755,97
2013-02-06,10:10:00,3.7755,3.7785,3.7750,3.7785,159
2013-02-06,10:15:00,3.7785,3.7785,3.7775,3.7780,21
2013-02-06,10:20:00,3.7780,3.7780,3.7775,3.7775,6
2013-02-06,10:25:00,3.7780,3.7780,3.7775,3.7775,11
2013-02-06,10:30:00,3.7775,3.7775,3.7770,3.7770,21
2013-02-06,10:35:00,3.7765,3.7775,3.7765,3.7765,37
2013-02-06,10:40:00,3.7765,3.7780,3.7765,3.7775,33
2013-02-06,10:45:00,3.7775,3.7775,3.7775,3.7775,11
2013-02-06,10:50:00,3.7775,3.7785,3.7775,3.7780,56
2013-02-06,10:55:00,3.7780,3.7785,3.7775,3.7775,30
2013-02-06,11:00:00,3.7780,3.7785,3.7775,3.7785,22
2013-02-06,11:05:00,3.7785,3.7790,3.7780,3.7790,33
2013-02-06,11:10:00,3.7790,3.7790,3.7765,3.7765,58
2013-02-06,11:15:00,3.7775,3.7785,3.7760,3.7760,34
2013-02-06,11:20:00,3.7760,3.7760,3.7740,3.7750,174
2013-02-06,11:25:00,3.7750,3.7750,3.7670,3.7685,447
2013-02-06,11:30:00,3.7680,3.7695,3.7680,3.7690,18
2013-02-06,11:35:00,3.7695,3.7700,3.7690,3.7690,28
2013-02-06,11:40:00,3.7690,3.7695,3.7690,3.7690,10
2013-02-06,11:45:00,3.7690,3.7695,3.7690,3.7695,4
2013-02-06,11:50:00,3.7690,3.7695,3.7685,3.7690,11
2013-02-06,11:55:00,3.7695,3.7710,3.7695,3.7705,25
2013-02-06,12:00:00,3.7710,3.7710,3.7695,3.7695,59
2013-02-06,12:05:00,3.7700,3.7710,3.7695,3.7695,37
2013-02-06,12:10:00,3.7695,3.7695,3.7690,3.7690,33
2013-02-06,12:20:00,3.7695,3.7705,3.7695,3.7705,9
2013-02-06,12:25:00,3.7705,3.7710,3.7705,3.7710,10
2013-02-06,12:30:00,3.7705,3.7715,3.7705,3.7715,17
2013-02-06,12:35:00,3.7715,3.7730,3.7715,3.7730,27
2013-02-06,12:40:00,3.7725,3.7725,3.7720,3.7725,11
2013-02-06,12:45:00,3.7720,3.7725,3.7715,3.7725,14
2013-02-06,12:50:00,3.7725,3.7735,3.7720,3.7720,15
2013-02-06,12:55:00,3.7730,3.7730,3.7710,3.7710,6
2013-02-06,13:00:00,3.7715,3.7725,3.7715,3.7720,4
2013-02-06,13:05:00,3.7720,3.7720,3.7715,3.7720,14
2013-02-06,13:10:00,3.7715,3.7725,3.7710,3.7725,15
2013-02-06,13:15:00,3.7725,3.7725,3.7720,3.7720,4
2013-02-06,13:20:00,3.7720,3.7720,3.7710,3.7710,20
2013-02-06,13:25:00,3.7710,3.7710,3.7705,3.7710,14
2013-02-06,13:30:00,3.7710,3.7720,3.7705,3.7710,37
2013-02-06,13:35:00,3.7705,3.7725,3.7705,3.7720,52
2013-02-06,13:40:00,3.7720,3.7740,3.7715,3.7735,57
2013-02-06,13:45:00,3.7730,3.7730,3.7720,3.7730,18
2013-02-06,13:50:00,3.7735,3.7735,3.7715,3.7715,53
2013-02-06,13:55:00,3.7720,3.7725,3.7705,3.7705,59
2013-02-06,14:00:00,3.7705,3.7720,3.7690,3.7710,158
2013-02-06,14:05:00,3.7710,3.7715,3.7685,3.7690,82
2013-02-06,14:10:00,3.7690,3.7690,3.7670,3.7685,120
2013-02-06,14:15:00,3.7680,3.7680,3.7665,3.7675,77
2013-02-06,14:20:00,3.7675,3.7675,3.7655,3.7670,142
2013-02-06,14:25:00,3.7675,3.7675,3.7670,3.7670,40
2013-02-06,14:30:00,3.7660,3.7680,3.7655,3.7665,32
2013-02-06,14:35:00,3.7660,3.7665,3.7650,3.7655,211
2013-02-06,14:40:00,3.7655,3.7665,3.7640,3.7665,111
2013-02-06,14:45:00,3.7665,3.7675,3.7650,3.7675,83
2013-02-06,14:50:00,3.7665,3.7680,3.7665,3.7665,36
2013-02-06,14:55:00,3.7665,3.7710,3.7660,3.7700,140
2013-02-06,15:00:00,3.7700,3.7710,3.7695,3.7705,76
2013-02-06,15:05:00,3.7710,3.7735,3.7705,3.7715,103
2013-02-06,15:10:00,3.7720,3.7720,3.7685,3.7685,85
2013-02-06,15:15:00,3.7685,3.7685,3.7670,3.7680,59
2013-02-06,15:20:00,3.7680,3.7680,3.7625,3.7625,293
2013-02-06,15:25:00,3.7630,3.7640,3.7630,3.7640,57
2013-02-06,15:30:00,3.7640,3.7640,3.7625,3.7625,228
2013-02-06,15:35:00,3.7625,3.7630,3.7610,3.7620,193
2013-02-06,15:40:00,3.7615,3.7615,3.7610,3.7615,102
2013-02-06,15:45:00,3.7615,3.7620,3.7610,3.7620,114
2013-02-06,15:50:00,3.7620,3.7650,3.7620,3.7645,131
2013-02-06,15:55:00,3.7645,3.7675,3.7640,3.7675,110
2013-02-06,16:00:00,3.7680,3.7680,3.7630,3.7630,215
2013-02-06,16:05:00,3.7635,3.7635,3.7610,3.7610,122
2013-02-06,16:10:00,3.7610,3.7635,3.7610,3.7630,109
2013-02-06,16:15:00,3.7630,3.7630,3.7610,3.7625,158
2013-02-06,16:20:00,3.7620,3.7625,3.7595,3.7615,214
2013-02-06,16:25:00,3.7615,3.7635,3.7610,3.7620,102
2013-02-06,16:30:00,3.7625,3.7625,3.7605,3.7610,122
2013-02-06,16:35:00,3.7610,3.7615,3.7590,3.7610,195
2013-02-06,16:40:00,3.7615,3.7615,3.7605,3.7605,47
2013-02-06,16:45:00,3.7610,3.7640,3.7610,3.7630,173
2013-02-06,16:50:00,3.7630,3.7630,3.7605,3.7620,146
2013-02-06,16:55:00,3.7620,3.7620,3.7605,3.7605,73
2013-02-06,17:00:00,3.7605,3.7605,3.7570,3.7585,229
2013-02-06,17:05:00,3.7580,3.7600,3.7580,3.7600,70
2013-02-06,17:10:00,3.7600,3.7610,3.7595,3.7605,139
2013-02-06,17:15:00,3.7605,3.7605,3.7570,3.7585,231
2013-02-06,17:20:00,3.7580,3.7590,3.7570,3.7570,130
2013-02-06,17:25:00,3.7570,3.7590,3.7570,3.7575,97
2013-02-06,17:30:00,3.7570,3.7585,3.7570,3.7570,61
2013-02-06,17:35:00,3.7570,3.7570,3.7535,3.7545,438
2013-02-06,17:40:00,3.7545,3.7545,3.7445,3.7450,936
2013-02-06,17:45:00,3.7445,3.7465,3.7430,3.7465,473
2013-02-06,17:50:00,3.7460,3.7490,3.7455,3.7490,122
2013-02-06,17:55:00,3.7485,3.7510,3.7480,3.7495,123
2013-02-06,18:00:00,3.7495,3.7505,3.7490,3.7500,93
2013-02-06,18:05:00,3.7500,3.7510,3.7495,3.7505,83
2013-02-06,18:10:00,3.7505,3.7525,3.7500,3.7525,82
2013-02-06,18:15:00,3.7525,3.7535,3.7515,3.7515,49
2013-02-06,18:20:00,3.7515,3.7525,3.7470,3.7480,204
2013-02-06,18:25:00,3.7480,3.7480,3.7455,3.7460,66
2013-02-06,18:30:00,3.7460,3.7465,3.7435,3.7445,105
2013-02-06,18:35:00,3.7445,3.7445,3.7380,3.7410,736
2013-02-06,18:40:00,3.7405,3.7435,3.7400,3.7430,200
2013-02-06,18:45:00,3.7430,3.7440,3.7420,3.7430,146
2013-02-06,18:50:00,3.7430,3.7430,3.7400,3.7410,282
2013-02-06,18:55:00,3.7410,3.7440,3.7405,3.7440,166
2013-02-06,19:00:00,3.7435,3.7435,3.7420,3.7435,59
2013-02-06,19:05:00,3.7425,3.7440,3.7420,3.7430,114
2013-02-06,19:10:00,3.7425,3.7440,3.7410,3.7415,224
2013-02-06,19:15:00,3.7415,3.7445,3.7415,3.7435,134
2013-02-06,19:20:00,3.7430,3.7460,3.7430,3.7450,172
2013-02-06,19:25:00,3.7450,3.7465,3.7450,3.7460,53
2013-02-06,19:30:00,3.7460,3.7470,3.7445,3.7445,133
2013-02-06,19:35:00,3.7450,3.7450,3.7445,3.7445,82
2013-02-06,19:40:00,3.7445,3.7470,3.7445,3.7465,191
2013-02-06,19:45:00,3.7465,3.7470,3.7455,3.7460,112
2013-02-06,19:50:00,3.7460,3.7465,3.7455,3.7465,34
2013-02-06,19:55:00,3.7470,3.7470,3.7445,3.7460,99
2013-02-06,20:00:00,3.7465,3.7495,3.7445,3.7450,187
2013-02-06,20:05:00,3.7455,3.7460,3.7450,3.7455,81
2013-02-06,20:10:00,3.7455,3.7460,3.7425,3.7435,120
2013-02-06,20:15:00,3.7435,3.7445,3.7400,3.7400,318
2013-02-06,20:20:00,3.7395,3.7410,3.7380,3.7390,333
2013-02-06,20:25:00,3.7395,3.7400,3.7365,3.7395,337
2013-02-06,20:30:00,3.7395,3.7450,3.7380,3.7430,295
2013-02-06,20:35:00,3.7430,3.7440,3.7410,3.7435,267
2013-02-06,20:40:00,3.7440,3.7445,3.7425,3.7435,142
2013-02-06,20:45:00,3.7430,3.7440,3.7410,3.7415,83
2013-02-06,20:50:00,3.7420,3.7435,3.7410,3.7425,116
2013-02-06,20:55:00,3.7425,3.7440,3.7420,3.7430,71
2013-02-06,21:00:00,3.7430,3.7440,3.7400,3.7405,230
2013-02-06,21:05:00,3.7400,3.7430,3.7350,3.7380,553
2013-02-06,21:10:00,3.7380,3.7400,3.7330,3.7390,705
2013-02-06,21:15:00,3.7385,3.7410,3.7375,3.7380,256
2013-02-06,21:20:00,3.7375,3.7405,3.7365,3.7395,297
2013-02-06,21:25:00,3.7395,3.7425,3.7390,3.7420,277
2013-02-06,21:30:00,3.7420,3.7435,3.7410,3.7430,136
2013-02-06,21:35:00,3.7425,3.7430,3.7395,3.7410,263
2013-02-06,21:40:00,3.7420,3.7425,3.7365,3.7375,389
2013-02-06,21:45:00,3.7370,3.7370,3.7310,3.7335,820
2013-02-06,21:50:00,3.7335,3.7380,3.7315,3.7350,466
2013-02-06,21:55:00,3.7345,3.7370,3.7345,3.7350,344
2013-02-06,22:00:00,3.7355,3.7390,3.7355,3.7385,244
2013-02-06,22:05:00,3.7385,3.7405,3.7385,3.7395,230
2013-02-06,22:10:00,3.7395,3.7410,3.7385,3.7400,105
2013-02-06,22:15:00,3.7400,3.7410,3.7375,3.7395,141
2013-02-06,22:20:00,3.7390,3.7415,3.7390,3.7395,122
2013-02-06,22:25:00,3.7395,3.7400,3.7345,3.7350,386
2013-02-06,22:30:00,3.7350,3.7375,3.7340,3.7355,458
2013-02-06,22:35:00,3.7365,3.7395,3.7365,3.7390,392
2013-02-06,22:40:00,3.7390,3.7410,3.7380,3.7395,329
2013-02-06,22:45:00,3.7395,3.7395,3.7365,3.7375,273
2013-02-06,22:50:00,3.7385,3.7415,3.7385,3.7405,129
2013-02-06,22:55:00,3.7405,3.7405,3.7375,3.7395,296
2013-02-06,23:00:00,3.7395,3.7405,3.7385,3.7395,152
2013-02-06,23:05:00,3.7400,3.7425,3.7390,3.7415,254
2013-02-06,23:10:00,3.7415,3.7465,3.7415,3.7455,442
2013-02-06,23:15:00,3.7460,3.7460,3.7445,3.7445,244
2013-02-06,23:20:00,3.7445,3.7460,3.7435,3.7440,327
2013-02-06,23:25:00,3.7440,3.7445,3.7420,3.7420,318
2013-02-06,23:30:00,3.7420,3.7445,3.7410,3.7420,200
2013-02-06,23:35:00,3.7415,3.7425,3.7410,3.7415,184
2013-02-06,23:40:00,3.7415,3.7445,3.7410,3.7435,212
2013-02-06,23:45:00,3.7435,3.7445,3.7430,3.7440,193
2013-02-06,23:50:00,3.7440,3.7445,3.7425,3.7435,266
2013-02-06,23:55:00,3.7435,3.7440,3.7410,3.7415,153
2013-02-07,00:00:00,3.7415,3.7465,3.7415,3.7445,311
2013-02-07,00:05:00,3.7445,3.7445,3.7430,3.7435,136
2013-02-07,00:10:00,3.7440,3.7465,3.7435,3.7435,175
2013-02-07,00:15:00,3.7435,3.7445,3.7425,3.7440,145
2013-02-07,00:20:00,3.7445,3.7445,3.7410,3.7420,218
2013-02-07,00:25:00,3.7420,3.7435,3.7415,3.7435,99
2013-02-07,00:30:00,3.7430,3.7435,3.7385,3.7385,302
2013-02-07,00:35:00,3.7390,3.7410,3.7385,3.7395,224
2013-02-07,00:40:00,3.7395,3.7435,3.7395,3.7425,237
2013-02-07,00:45:00,3.7430,3.7430,3.7415,3.7420,82
2013-02-07,00:50:00,3.7420,3.7460,3.7395,3.7460,531
2013-02-07,00:55:00,3.7460,3.7485,3.7450,3.7475,628
2013-02-07,01:00:00,3.7475,3.7475,3.7450,3.7450,172
2013-02-07,01:05:00,3.7450,3.7455,3.7450,3.7450,113
2013-02-07,01:10:00,3.7455,3.7465,3.7445,3.7455,149
2013-02-07,01:15:00,3.7455,3.7460,3.7450,3.7455,81
2013-02-07,01:20:00,3.7455,3.7455,3.7450,3.7455,74
2013-02-07,01:25:00,3.7450,3.7450,3.7430,3.7430,148
2013-02-07,01:30:00,3.7430,3.7460,3.7430,3.7460,93
2013-02-07,01:35:00,3.7460,3.7460,3.7445,3.7445,147
2013-02-07,01:40:00,3.7450,3.7455,3.7440,3.7450,171
2013-02-07,01:45:00,3.7450,3.7450,3.7435,3.7440,155
2013-02-07,01:50:00,3.7435,3.7435,3.7415,3.7420,221
2013-02-07,01:55:00,3.7420,3.7425,3.7395,3.7405,664
2013-02-07,02:00:00,3.7405,3.7420,3.7395,3.7395,294
2013-02-07,02:05:00,3.7400,3.7405,3.7395,3.7400,136
2013-02-07,02:10:00,3.7400,3.7410,3.7395,3.7410,89
2013-02-07,02:15:00,3.7405,3.7415,3.7400,3.7415,116
2013-02-07,02:20:00,3.7415,3.7420,3.7400,3.7405,170
2013-02-07,02:25:00,3.7405,3.7415,3.7400,3.7405,186
2013-02-07,02:30:00,3.7410,3.7425,3.7410,3.7425,234
2013-02-07,02:35:00,3.7425,3.7435,3.7420,3.7430,139
2013-02-07,02:40:00,3.7430,3.7450,3.7430,3.7450,121
2013-02-07,02:45:00,3.7450,3.7455,3.7440,3.7440,99
2013-02-07,02:50:00,3.7445,3.7445,3.7435,3.7435,48
2013-02-07,02:55:00,3.7435,3.7440,3.7425,3.7430,51
2013-02-07,03:00:00,3.7425,3.7430,3.7410,3.7415,54
2013-02-07,03:05:00,3.7415,3.7425,3.7415,3.7425,18
2013-02-07,03:10:00,3.7425,3.7435,3.7425,3.7435,26
2013-02-07,03:15:00,3.7430,3.7440,3.7425,3.7440,80
2013-02-07,03:20:00,3.7440,3.7445,3.7435,3.7440,28
2013-02-07,03:25:00,3.7445,3.7445,3.7435,3.7435,50
2013-02-07,03:30:00,3.7435,3.7445,3.7435,3.7440,44
2013-02-07,03:35:00,3.7440,3.7445,3.7440,3.7445,31
2013-02-07,03:40:00,3.7445,3.7445,3.7440,3.7445,37
2013-02-07,03:45:00,3.7445,3.7450,3.7445,3.7450,42
2013-02-07,03:50:00,3.7450,3.7465,3.7450,3.7460,105
2013-02-07,03:55:00,3.7460,3.7470,3.7460,3.7470,37
2013-02-07,04:00:00,3.7470,3.7475,3.7460,3.7475,69
2013-02-07,04:05:00,3.7475,3.7485,3.7470,3.7480,64
2013-02-07,04:10:00,3.7475,3.7480,3.7470,3.7475,32
2013-02-07,04:15:00,3.7470,3.7480,3.7470,3.7475,67
2013-02-07,04:20:00,3.7480,3.7480,3.7475,3.7480,34
2013-02-07,04:25:00,3.7480,3.7495,3.7480,3.7495,71
2013-02-07,04:30:00,3.7495,3.7495,3.7490,3.7495,27
2013-02-07,04:35:00,3.7490,3.7495,3.7485,3.7485,21
2013-02-07,04:40:00,3.7490,3.7510,3.7490,3.7510,103
2013-02-07,04:45:00,3.7510,3.7510,3.7495,3.7500,58
2013-02-07,04:50:00,3.7500,3.7505,3.7495,3.7500,77
2013-02-07,04:55:00,3.7505,3.7515,3.7495,3.7505,62
2013-02-07,05:00:00,3.7515,3.7520,3.7500,3.7505,32
2013-02-07,05:05:00,3.7505,3.7510,3.7490,3.7495,43
2013-02-07,05:10:00,3.7485,3.7490,3.7485,3.7490,9
2013-02-07,05:15:00,3.7490,3.7510,3.7490,3.7510,11
2013-02-07,05:20:00,3.7510,3.7515,3.7510,3.7515,5
2013-02-07,05:25:00,3.7515,3.7515,3.7505,3.7515,11
2013-02-07,05:30:00,3.7510,3.7510,3.7495,3.7510,48
2013-02-07,05:35:00,3.7505,3.7505,3.7500,3.7500,3
2013-02-07,05:40:00,3.7500,3.7505,3.7500,3.7505,9
2013-02-07,05:45:00,3.7510,3.7515,3.7500,3.7510,11
2013-02-07,05:50:00,3.7510,3.7515,3.7510,3.7510,18
2013-02-07,05:55:00,3.7515,3.7520,3.7510,3.7515,5
2013-02-07,06:00:00,3.7515,3.7520,3.7505,3.7515,31
2013-02-07,06:05:00,3.7520,3.7520,3.7510,3.7520,7
2013-02-07,06:10:00,3.7515,3.7520,3.7510,3.7515,30
2013-02-07,07:00:00,3.7500,3.7520,3.7495,3.7515,47
2013-02-07,07:05:00,3.7510,3.7520,3.7505,3.7520,39
2013-02-07,07:10:00,3.7515,3.7515,3.7505,3.7505,6
2013-02-07,07:15:00,3.7505,3.7505,3.7470,3.7495,72
2013-02-07,07:20:00,3.7495,3.7505,3.7495,3.7505,29
2013-02-07,07:25:00,3.7505,3.7505,3.7505,3.7505,5
2013-02-07,07:30:00,3.7505,3.7505,3.7500,3.7500,8
2013-02-07,07:35:00,3.7500,3.7500,3.7500,3.7500,8
2013-02-07,07:40:00,3.7495,3.7495,3.7495,3.7495,1
2013-02-07,07:45:00,3.7495,3.7495,3.7490,3.7495,11
2013-02-07,07:50:00,3.7495,3.7510,3.7495,3.7510,12
2013-02-07,07:55:00,3.7515,3.7515,3.7510,3.7515,8
2013-02-07,08:00:00,3.7515,3.7520,3.7505,3.7505,28
2013-02-07,08:05:00,3.7490,3.7500,3.7490,3.7500,14
2013-02-07,08:10:00,3.7495,3.7500,3.7495,3.7500,6
2013-02-07,08:15:00,3.7500,3.7510,3.7495,3.7500,17
2013-02-07,08:20:00,3.7510,3.7515,3.7505,3.7505,23
2013-02-07,08:25:00,3.7515,3.7520,3.7510,3.7510,24
2013-02-07,08:30:00,3.7515,3.7525,3.7505,3.7505,54
2013-02-07,08:35:00,3.7505,3.7505,3.7495,3.7495,47
2013-02-07,08:40:00,3.7490,3.7490,3.7485,3.7485,8
2013-02-07,08:45:00,3.7485,3.7485,3.7475,3.7475,72
2013-02-07,08:50:00,3.7470,3.7475,3.7470,3.7475,15
2013-02-07,08:55:00,3.7475,3.7520,3.7475,3.7505,239
2013-02-07,09:00:00,3.7510,3.7525,3.7485,3.7485,415
2013-02-07,09:05:00,3.7485,3.7490,3.7455,3.7460,205
2013-02-07,09:10:00,3.7455,3.7460,3.7430,3.7440,354
2013-02-07,09:15:00,3.7435,3.7450,3.7435,3.7450,76
2013-02-07,09:20:00,3.7450,3.7475,3.7450,3.7470,128
2013-02-07,09:25:00,3.7470,3.7470,3.7465,3.7470,110
2013-02-07,09:30:00,3.7475,3.7475,3.7470,3.7470,93
2013-02-07,09:35:00,3.7465,3.7475,3.7465,3.7475,166
2013-02-07,09:40:00,3.7475,3.7475,3.7465,3.7465,169
2013-02-07,09:45:00,3.7465,3.7475,3.7465,3.7475,90
2013-02-07,09:50:00,3.7475,3.7480,3.7465,3.7470,49
2013-02-07,09:55:00,3.7465,3.7465,3.7435,3.7445,135
2013-02-07,10:00:00,3.7445,3.7470,3.7430,3.7460,118
2013-02-07,10:05:00,3.7455,3.7475,3.7455,3.7475,32
2013-02-07,10:10:00,3.7475,3.7480,3.7465,3.7465,24
2013-02-07,10:15:00,3.7465,3.7485,3.7460,3.7470,84
2013-02-07,10:20:00,3.7455,3.7455,3.7455,3.7455,5
2013-02-07,10:25:00,3.7460,3.7460,3.7445,3.7445,16
2013-02-07,10:30:00,3.7450,3.7470,3.7450,3.7460,37
2013-02-07,10:35:00,3.7455,3.7460,3.7450,3.7460,21
2013-02-07,10:40:00,3.7455,3.7460,3.7445,3.7445,51
2013-02-07,10:45:00,3.7445,3.7460,3.7440,3.7450,55
2013-02-07,10:50:00,3.7450,3.7460,3.7450,3.7455,46
2013-02-07,10:55:00,3.7455,3.7460,3.7435,3.7435,100
2013-02-07,11:00:00,3.7440,3.7440,3.7430,3.7430,70
2013-02-07,11:05:00,3.7435,3.7470,3.7430,3.7470,148
2013-02-07,11:10:00,3.7465,3.7470,3.7455,3.7465,82
2013-02-07,11:15:00,3.7460,3.7460,3.7445,3.7455,52
2013-02-07,11:20:00,3.7465,3.7480,3.7450,3.7465,121
2013-02-07,11:25:00,3.7460,3.7460,3.7445,3.7455,40
2013-02-07,11:30:00,3.7455,3.7460,3.7450,3.7455,24
2013-02-07,11:35:00,3.7450,3.7455,3.7440,3.7455,20
2013-02-07,11:40:00,3.7445,3.7460,3.7445,3.7460,21
2013-02-07,11:45:00,3.7455,3.7455,3.7445,3.7450,16
2013-02-07,11:50:00,3.7455,3.7460,3.7445,3.7445,3
2013-02-07,11:55:00,3.7445,3.7445,3.7445,3.7445,3
2013-02-07,12:00:00,3.7445,3.7445,3.7435,3.7445,28
2013-02-07,12:05:00,3.7445,3.7455,3.7445,3.7455,6
2013-02-07,12:10:00,3.7455,3.7465,3.7445,3.7465,38
2013-02-07,12:15:00,3.7465,3.7475,3.7465,3.7475,35
2013-02-07,12:20:00,3.7470,3.7475,3.7470,3.7475,4
2013-02-07,12:25:00,3.7475,3.7475,3.7470,3.7475,15
2013-02-07,12:30:00,3.7470,3.7475,3.7460,3.7460,46
2013-02-07,12:35:00,3.7460,3.7460,3.7445,3.7450,32
2013-02-07,12:40:00,3.7445,3.7450,3.7440,3.7450,8
2013-02-07,12:45:00,3.7450,3.7450,3.7450,3.7450,11
2013-02-07,12:50:00,3.7450,3.7450,3.7450,3.7450,4
2013-02-07,12:55:00,3.7445,3.7450,3.7445,3.7445,51
2013-02-07,13:00:00,3.7450,3.7450,3.7440,3.7445,18
2013-02-07,13:05:00,3.7445,3.7465,3.7445,3.7465,37
2013-02-07,13:10:00,3.7465,3.7470,3.7460,3.7465,16
2013-02-07,13:20:00,3.7465,3.7490,3.7465,3.7480,102
2013-02-07,13:25:00,3.7480,3.7485,3.7475,3.7475,41
2013-02-07,13:30:00,3.7480,3.7490,3.7455,3.7465,70
2013-02-07,13:35:00,3.7460,3.7460,3.7445,3.7445,26
2013-02-07,13:40:00,3.7445,3.7460,3.7445,3.7450,50
2013-02-07,13:45:00,3.7450,3.7480,3.7450,3.7480,73
2013-02-07,13:50:00,3.7480,3.7495,3.7470,3.7485,71
2013-02-07,13:55:00,3.7485,3.7490,3.7475,3.7485,53
2013-02-07,14:00:00,3.7490,3.7505,3.7480,3.7485,162
2013-02-07,14:05:00,3.7480,3.7490,3.7480,3.7490,30
2013-02-07,14:10:00,3.7485,3.7490,3.7475,3.7480,50
2013-02-07,14:15:00,3.7485,3.7500,3.7480,3.7500,115
2013-02-07,14:20:00,3.7495,3.7510,3.7490,3.7495,85
2013-02-07,14:25:00,3.7495,3.7510,3.7495,3.7500,54
2013-02-07,14:30:00,3.7500,3.7505,3.7485,3.7490,48
2013-02-07,14:35:00,3.7490,3.7495,3.7480,3.7490,52
2013-02-07,14:40:00,3.7490,3.7490,3.7470,3.7470,69
2013-02-07,14:45:00,3.7465,3.7475,3.7460,3.7465,76
2013-02-07,14:50:00,3.7465,3.7465,3.7455,3.7460,36
2013-02-07,14:55:00,3.7460,3.7505,3.7455,3.7495,167
2013-02-07,15:00:00,3.7495,3.7500,3.7475,3.7485,95
2013-02-07,15:05:00,3.7490,3.7490,3.7480,3.7480,39
2013-02-07,15:10:00,3.7475,3.7485,3.7465,3.7485,72
2013-02-07,15:15:00,3.7475,3.7480,3.7470,3.7470,20
2013-02-07,15:20:00,3.7465,3.7470,3.7440,3.7450,57
2013-02-07,15:25:00,3.7445,3.7445,3.7435,3.7445,68
2013-02-07,15:30:00,3.7440,3.7445,3.7420,3.7445,71
2013-02-07,15:35:00,3.7440,3.7445,3.7420,3.7430,53
2013-02-07,15:40:00,3.7430,3.7430,3.7375,3.7375,258
2013-02-07,15:45:00,3.7375,3.7400,3.7370,3.7390,91
2013-02-07,15:50:00,3.7390,3.7395,3.7345,3.7360,588
2013-02-07,15:55:00,3.7365,3.7380,3.7360,3.7365,54
2013-02-07,16:00:00,3.7370,3.7375,3.7355,3.7365,64
2013-02-07,16:05:00,3.7375,3.7385,3.7360,3.7380,140
2013-02-07,16:10:00,3.7380,3.7390,3.7375,3.7390,53
2013-02-07,16:15:00,3.7385,3.7425,3.7380,3.7420,136
2013-02-07,16:20:00,3.7425,3.7465,3.7420,3.7450,220
2013-02-07,16:25:00,3.7445,3.7460,3.7425,3.7435,161
2013-02-07,16:30:00,3.7440,3.7455,3.7425,3.7435,311
2013-02-07,16:35:00,3.7435,3.7465,3.7425,3.7455,153
2013-02-07,16:40:00,3.7460,3.7460,3.7430,3.7440,93
2013-02-07,16:45:00,3.7440,3.7450,3.7425,3.7435,112
2013-02-07,16:50:00,3.7430,3.7430,3.7415,3.7430,44
2013-02-07,16:55:00,3.7425,3.7425,3.7395,3.7400,53
2013-02-07,17:00:00,3.7405,3.7415,3.7395,3.7415,98
2013-02-07,17:05:00,3.7405,3.7410,3.7400,3.7400,20
2013-02-07,17:10:00,3.7400,3.7400,3.7385,3.7390,36
2013-02-07,17:15:00,3.7390,3.7395,3.7380,3.7380,43
2013-02-07,17:20:00,3.7385,3.7390,3.7365,3.7365,123
2013-02-07,17:25:00,3.7370,3.7370,3.7340,3.7365,193
2013-02-07,17:30:00,3.7370,3.7375,3.7360,3.7375,53
2013-02-07,17:35:00,3.7370,3.7375,3.7370,3.7375,21
2013-02-07,17:40:00,3.7375,3.7400,3.7375,3.7390,62
2013-02-07,17:45:00,3.7390,3.7405,3.7390,3.7400,72
2013-02-07,17:50:00,3.7400,3.7425,3.7395,3.7425,120
2013-02-07,17:55:00,3.7420,3.7430,3.7415,3.7425,56
2013-02-07,18:00:00,3.7420,3.7455,3.7420,3.7435,193
2013-02-07,18:05:00,3.7440,3.7460,3.7440,3.7440,146
2013-02-07,18:10:00,3.7440,3.7445,3.7430,3.7435,49
2013-02-07,18:15:00,3.7435,3.7445,3.7430,3.7445,61
2013-02-07,18:20:00,3.7445,3.7450,3.7435,3.7435,66
2013-02-07,18:25:00,3.7440,3.7465,3.7435,3.7460,94
2013-02-07,18:30:00,3.7455,3.7515,3.7455,3.7490,385
2013-02-07,18:35:00,3.7490,3.7490,3.7475,3.7485,60
2013-02-07,18:40:00,3.7485,3.7565,3.7485,3.7565,496
2013-02-07,18:45:00,3.7565,3.7570,3.7520,3.7535,235
2013-02-07,18:50:00,3.7540,3.7550,3.7530,3.7530,99
2013-02-07,18:55:00,3.7530,3.7560,3.7530,3.7540,113
2013-02-07,19:00:00,3.7540,3.7565,3.7540,3.7560,155
2013-02-07,19:05:00,3.7555,3.7575,3.7550,3.7575,230
2013-02-07,19:10:00,3.7575,3.7575,3.7560,3.7560,81
2013-02-07,19:15:00,3.7565,3.7570,3.7550,3.7550,55
2013-02-07,19:20:00,3.7545,3.7550,3.7535,3.7550,57
2013-02-07,19:25:00,3.7550,3.7560,3.7535,3.7535,44
2013-02-07,19:30:00,3.7540,3.7540,3.7515,3.7520,68
2013-02-07,19:35:00,3.7520,3.7520,3.7505,3.7515,131
2013-02-07,19:40:00,3.7515,3.7520,3.7505,3.7510,87
2013-02-07,19:45:00,3.7510,3.7515,3.7510,3.7510,69
2013-02-07,19:50:00,3.7515,3.7530,3.7515,3.7525,38
2013-02-07,19:55:00,3.7525,3.7525,3.7510,3.7510,30
2013-02-07,20:00:00,3.7500,3.7515,3.7490,3.7515,72
2013-02-07,20:05:00,3.7510,3.7510,3.7495,3.7495,47
2013-02-07,20:10:00,3.7495,3.7520,3.7495,3.7520,35
2013-02-07,20:15:00,3.7515,3.7525,3.7500,3.7510,136
2013-02-07,20:20:00,3.7515,3.7530,3.7515,3.7525,52
2013-02-07,20:25:00,3.7525,3.7535,3.7520,3.7530,66
2013-02-07,20:30:00,3.7530,3.7550,3.7525,3.7540,206
2013-02-07,20:35:00,3.7540,3.7540,3.7515,3.7535,132
2013-02-07,20:40:00,3.7545,3.7545,3.7525,3.7535,96
2013-02-07,20:45:00,3.7530,3.7535,3.7495,3.7515,165
2013-02-07,20:50:00,3.7520,3.7535,3.7515,3.7515,133
2013-02-07,20:55:00,3.7515,3.7520,3.7485,3.7500,180
2013-02-07,21:00:00,3.7495,3.7530,3.7490,3.7510,213
2013-02-07,21:05:00,3.7510,3.7515,3.7470,3.7475,254
2013-02-07,21:10:00,3.7475,3.7475,3.7435,3.7460,525
2013-02-07,21:15:00,3.7450,3.7475,3.7440,3.7470,117
2013-02-07,21:20:00,3.7465,3.7490,3.7455,3.7485,130
2013-02-07,21:25:00,3.7480,3.7490,3.7470,3.7475,175
2013-02-07,21:30:00,3.7480,3.7490,3.7470,3.7475,279
2013-02-07,21:35:00,3.7475,3.7475,3.7430,3.7440,232
2013-02-07,21:40:00,3.7440,3.7485,3.7435,3.7470,304
2013-02-07,21:45:00,3.7470,3.7470,3.7410,3.7445,358
2013-02-07,21:50:00,3.7440,3.7440,3.7380,3.7405,781
2013-02-07,21:55:00,3.7400,3.7415,3.7380,3.7395,327
2013-02-07,22:00:00,3.7395,3.7415,3.7380,3.7410,201
2013-02-07,22:05:00,3.7415,3.7450,3.7405,3.7445,242
2013-02-07,22:10:00,3.7450,3.7480,3.7450,3.7465,327
2013-02-07,22:15:00,3.7460,3.7460,3.7360,3.7370,563
2013-02-07,22:20:00,3.7370,3.7390,3.7365,3.7380,260
2013-02-07,22:25:00,3.7375,3.7385,3.7365,3.7380,161
2013-02-07,22:30:00,3.7380,3.7415,3.7370,3.7415,352
2013-02-07,22:35:00,3.7410,3.7435,3.7365,3.7370,963
2013-02-07,22:40:00,3.7365,3.7365,3.7300,3.7360,1253
2013-02-07,22:45:00,3.7360,3.7400,3.7355,3.7385,401
2013-02-07,22:50:00,3.7380,3.7380,3.7325,3.7340,282
2013-02-07,22:55:00,3.7340,3.7380,3.7330,3.7365,302
2013-02-07,23:00:00,3.7365,3.7380,3.7350,3.7370,306
2013-02-07,23:05:00,3.7365,3.7370,3.7350,3.7365,341
2013-02-07,23:10:00,3.7360,3.7375,3.7325,3.7330,544
2013-02-07,23:15:00,3.7330,3.7375,3.7245,3.7255,2373
2013-02-07,23:20:00,3.7255,3.7255,3.7215,3.7230,1574
2013-02-07,23:25:00,3.7230,3.7260,3.7210,3.7250,1106
2013-02-07,23:30:00,3.7250,3.7285,3.7250,3.7280,505
2013-02-07,23:35:00,3.7280,3.7300,3.7220,3.7240,907
2013-02-07,23:40:00,3.7240,3.7290,3.7235,3.7280,268
2013-02-07,23:45:00,3.7280,3.7315,3.7265,3.7280,491
2013-02-07,23:50:00,3.7280,3.7290,3.7275,3.7285,373
2013-02-07,23:55:00,3.7290,3.7335,3.7290,3.7335,667
2013-02-08,00:00:00,3.7335,3.7335,3.7290,3.7305,527
2013-02-08,00:05:00,3.7305,3.7365,3.7305,3.7350,393
2013-02-08,00:10:00,3.7350,3.7350,3.7325,3.7340,166
2013-02-08,00:15:00,3.7345,3.7365,3.7320,3.7320,305
2013-02-08,00:20:00,3.7325,3.7355,3.7325,3.7340,158
2013-02-08,00:25:00,3.7345,3.7350,3.7325,3.7340,172
2013-02-08,00:30:00,3.7345,3.7360,3.7325,3.7330,186
2013-02-08,00:35:00,3.7330,3.7330,3.7270,3.7280,525
2013-02-08,00:40:00,3.7275,3.7300,3.7275,3.7285,164
2013-02-08,00:45:00,3.7285,3.7300,3.7280,3.7290,171
2013-02-08,00:50:00,3.7290,3.7290,3.7245,3.7260,450
2013-02-08,00:55:00,3.7255,3.7280,3.7250,3.7280,462
2013-02-08,01:00:00,3.7275,3.7295,3.7265,3.7280,202
2013-02-08,01:05:00,3.7275,3.7280,3.7260,3.7275,111
2013-02-08,01:10:00,3.7270,3.7275,3.7260,3.7270,82
2013-02-08,01:15:00,3.7265,3.7275,3.7265,3.7270,73
2013-02-08,01:20:00,3.7265,3.7270,3.7250,3.7250,216
2013-02-08,01:25:00,3.7250,3.7260,3.7245,3.7260,256
2013-02-08,01:30:00,3.7255,3.7260,3.7245,3.7260,179
2013-02-08,01:35:00,3.7260,3.7270,3.7250,3.7265,128
2013-02-08,01:40:00,3.7260,3.7280,3.7255,3.7265,247
2013-02-08,01:45:00,3.7260,3.7275,3.7250,3.7260,132
2013-02-08,01:50:00,3.7260,3.7270,3.7255,3.7255,224
2013-02-08,01:55:00,3.7255,3.7280,3.7255,3.7265,677
2013-02-08,02:00:00,3.7270,3.7275,3.7260,3.7265,223
2013-02-08,02:05:00,3.7265,3.7270,3.7260,3.7265,79
2013-02-08,02:10:00,3.7265,3.7265,3.7250,3.7250,268
2013-02-08,02:15:00,3.7250,3.7270,3.7250,3.7270,120
2013-02-08,02:20:00,3.7265,3.7265,3.7255,3.7255,51
2013-02-08,02:25:00,3.7255,3.7275,3.7250,3.7265,220
2013-02-08,02:30:00,3.7270,3.7295,3.7265,3.7285,113
2013-02-08,02:35:00,3.7285,3.7285,3.7265,3.7265,102
2013-02-08,02:40:00,3.7265,3.7290,3.7265,3.7290,56
2013-02-08,02:45:00,3.7290,3.7300,3.7285,3.7285,102
2013-02-08,02:50:00,3.7280,3.7300,3.7280,3.7295,41
2013-02-08,02:55:00,3.7300,3.7305,3.7300,3.7300,55
2013-02-08,03:00:00,3.7300,3.7335,3.7300,3.7310,153
2013-02-08,03:05:00,3.7305,3.7305,3.7290,3.7295,51
2013-02-08,03:10:00,3.7295,3.7295,3.7290,3.7290,23
2013-02-08,03:15:00,3.7290,3.7290,3.7275,3.7285,49
2013-02-08,03:20:00,3.7280,3.7280,3.7275,3.7275,43
2013-02-08,03:25:00,3.7270,3.7275,3.7265,3.7265,119
2013-02-08,03:30:00,3.7270,3.7280,3.7255,3.7260,132
2013-02-08,03:35:00,3.7255,3.7260,3.7250,3.7255,41
2013-02-08,03:40:00,3.7255,3.7260,3.7255,3.7255,30
2013-02-08,03:45:00,3.7250,3.7255,3.7250,3.7255,33
2013-02-08,03:50:00,3.7260,3.7265,3.7255,3.7260,33
2013-02-08,03:55:00,3.7260,3.7285,3.7260,3.7285,48
2013-02-08,04:00:00,3.7290,3.7290,3.7275,3.7280,24
2013-02-08,04:05:00,3.7290,3.7300,3.7290,3.7290,32
2013-02-08,04:10:00,3.7290,3.7290,3.7275,3.7285,14
2013-02-08,04:15:00,3.7285,3.7310,3.7285,3.7305,30
2013-02-08,04:20:00,3.7305,3.7310,3.7295,3.7300,74
2013-02-08,04:25:00,3.7295,3.7300,3.7295,3.7295,27
2013-02-08,04:30:00,3.7300,3.7305,3.7270,3.7300,18
2013-02-08,04:35:00,3.7295,3.7310,3.7280,3.7310,25
2013-02-08,04:40:00,3.7310,3.7320,3.7295,3.7295,40
2013-02-08,04:45:00,3.7295,3.7300,3.7290,3.7295,24
2013-02-08,04:50:00,3.7295,3.7305,3.7295,3.7305,29
2013-02-08,04:55:00,3.7300,3.7320,3.7300,3.7315,34
2013-02-08,05:00:00,3.7315,3.7325,3.7310,3.7320,37
2013-02-08,05:05:00,3.7310,3.7320,3.7310,3.7310,13
2013-02-08,05:10:00,3.7310,3.7310,3.7305,3.7310,11
2013-02-08,05:15:00,3.7305,3.7305,3.7305,3.7305,3
2013-02-08,05:20:00,3.7305,3.7310,3.7300,3.7300,38
2013-02-08,05:25:00,3.7300,3.7300,3.7300,3.7300,4
2013-02-08,05:30:00,3.7300,3.7300,3.7300,3.7300,19
2013-02-08,05:35:00,3.7305,3.7305,3.7300,3.7300,8
2013-02-08,05:40:00,3.7305,3.7310,3.7305,3.7310,2
2013-02-08,05:45:00,3.7300,3.7305,3.7300,3.7305,6
2013-02-08,05:50:00,3.7310,3.7310,3.7300,3.7305,4
2013-02-08,05:55:00,3.7315,3.7330,3.7310,3.7320,67
2013-02-08,06:00:00,3.7320,3.7325,3.7315,3.7325,5
2013-02-08,06:05:00,3.7315,3.7320,3.7305,3.7310,30
2013-02-08,06:10:00,3.7305,3.7310,3.7295,3.7300,11
2013-02-08,07:00:00,3.7305,3.7335,3.7300,3.7335,40
2013-02-08,07:05:00,3.7330,3.7335,3.7320,3.7320,19
2013-02-08,07:10:00,3.7315,3.7320,3.7315,3.7320,10
2013-02-08,07:15:00,3.7310,3.7325,3.7310,3.7325,4
2013-02-08,07:20:00,3.7325,3.7330,3.7325,3.7330,15
2013-02-08,07:25:00,3.7330,3.7330,3.7325,3.7330,8
2013-02-08,07:30:00,3.7325,3.7330,3.7320,3.7320,17
2013-02-08,07:35:00,3.7330,3.7330,3.7330,3.7330,1
2013-02-08,07:40:00,3.7325,3.7330,3.7325,3.7330,2
2013-02-08,07:45:00,3.7325,3.7325,3.7305,3.7305,42
2013-02-08,07:50:00,3.7310,3.7310,3.7310,3.7310,2
2013-02-08,07:55:00,3.7310,3.7310,3.7280,3.7280,49
2013-02-08,08:00:00,3.7280,3.7290,3.7265,3.7280,35
2013-02-08,08:05:00,3.7305,3.7325,3.7305,3.7325,30
2013-02-08,08:10:00,3.7325,3.7330,3.7320,3.7325,22
2013-02-08,08:15:00,3.7320,3.7335,3.7320,3.7335,24
2013-02-08,08:20:00,3.7325,3.7330,3.7310,3.7315,33
2013-02-08,08:25:00,3.7305,3.7305,3.7280,3.7295,76
2013-02-08,08:30:00,3.7285,3.7300,3.7275,3.7295,91
2013-02-08,08:35:00,3.7295,3.7300,3.7280,3.7290,34
2013-02-08,08:40:00,3.7290,3.7305,3.7285,3.7305,30
2013-02-08,08:45:00,3.7295,3.7305,3.7295,3.7295,20
2013-02-08,08:50:00,3.7285,3.7305,3.7285,3.7295,70
2013-02-08,08:55:00,3.7290,3.7335,3.7290,3.7325,95
2013-02-08,09:00:00,3.7325,3.7345,3.7300,3.7330,327
2013-02-08,09:05:00,3.7335,3.7365,3.7330,3.7355,297
2013-02-08,09:10:00,3.7360,3.7375,3.7350,3.7350,257
2013-02-08,09:15:00,3.7350,3.7365,3.7340,3.7360,223
2013-02-08,09:20:00,3.7360,3.7360,3.7350,3.7360,114
2013-02-08,09:25:00,3.7355,3.7385,3.7355,3.7380,112
2013-02-08,09:30:00,3.7385,3.7400,3.7380,3.7390,184
2013-02-08,09:35:00,3.7385,3.7400,3.7385,3.7390,122
2013-02-08,09:40:00,3.7390,3.7395,3.7385,3.7395,41
2013-02-08,09:45:00,3.7385,3.7385,3.7375,3.7385,83
2013-02-08,09:50:00,3.7380,3.7390,3.7380,3.7385,46
2013-02-08,09:55:00,3.7385,3.7395,3.7380,3.7395,91
2013-02-08,10:00:00,3.7390,3.7400,3.7370,3.7390,135
2013-02-08,10:05:00,3.7390,3.7450,3.7390,3.7425,659
2013-02-08,10:10:00,3.7420,3.7435,3.7420,3.7430,107
2013-02-08,10:15:00,3.7435,3.7435,3.7425,3.7430,59
2013-02-08,10:20:00,3.7430,3.7430,3.7410,3.7415,59
2013-02-08,10:25:00,3.7410,3.7420,3.7410,3.7410,56
2013-02-08,10:30:00,3.7405,3.7430,3.7405,3.7430,73
2013-02-08,10:35:00,3.7420,3.7435,3.7420,3.7430,31
2013-02-08,10:40:00,3.7425,3.7460,3.7425,3.7440,160
2013-02-08,10:45:00,3.7445,3.7450,3.7425,3.7435,64
2013-02-08,10:50:00,3.7430,3.7450,3.7430,3.7435,60
2013-02-08,10:55:00,3.7440,3.7470,3.7435,3.7465,204
2013-02-08,11:00:00,3.7470,3.7475,3.7445,3.7465,129
2013-02-08,11:05:00,3.7465,3.7475,3.7450,3.7450,78
2013-02-08,11:10:00,3.7460,3.7470,3.7450,3.7460,55
2013-02-08,11:15:00,3.7455,3.7465,3.7450,3.7450,79
2013-02-08,11:20:00,3.7455,3.7455,3.7445,3.7445,59
2013-02-08,11:25:00,3.7440,3.7445,3.7430,3.7445,73
2013-02-08,11:30:00,3.7445,3.7445,3.7440,3.7445,7
2013-02-08,11:35:00,3.7440,3.7455,3.7440,3.7445,34
2013-02-08,11:40:00,3.7445,3.7445,3.7440,3.7445,9
2013-02-08,11:45:00,3.7445,3.7455,3.7445,3.7450,14
2013-02-08,11:55:00,3.7445,3.7445,3.7440,3.7440,21
2013-02-08,12:00:00,3.7445,3.7450,3.7440,3.7440,8
2013-02-08,12:10:00,3.7440,3.7450,3.7440,3.7445,16
2013-02-08,12:15:00,3.7445,3.7455,3.7445,3.7450,18
2013-02-08,12:20:00,3.7450,3.7450,3.7445,3.7445,7
2013-02-08,12:25:00,3.7440,3.7445,3.7435,3.7440,31
2013-02-08,12:30:00,3.7435,3.7435,3.7410,3.7415,198
2013-02-08,12:35:00,3.7415,3.7415,3.7405,3.7410,60
2013-02-08,12:40:00,3.7405,3.7420,3.7405,3.7415,75
2013-02-08,12:45:00,3.7410,3.7415,3.7410,3.7410,12
2013-02-08,12:50:00,3.7410,3.7415,3.7405,3.7410,29
2013-02-08,12:55:00,3.7410,3.7410,3.7405,3.7405,14
2013-02-08,13:00:00,3.7410,3.7415,3.7410,3.7415,19
2013-02-08,13:05:00,3.7415,3.7430,3.7415,3.7420,98
2013-02-08,13:10:00,3.7415,3.7420,3.7415,3.7415,28
2013-02-08,13:15:00,3.7415,3.7435,3.7415,3.7435,60
2013-02-08,13:20:00,3.7435,3.7460,3.7435,3.7445,194
2013-02-08,13:25:00,3.7445,3.7460,3.7445,3.7455,64
2013-02-08,13:30:00,3.7460,3.7475,3.7460,3.7475,127
2013-02-08,13:35:00,3.7465,3.7470,3.7445,3.7445,99
2013-02-08,13:40:00,3.7440,3.7450,3.7440,3.7450,38
2013-02-08,13:45:00,3.7445,3.7450,3.7435,3.7445,113
2013-02-08,13:50:00,3.7440,3.7445,3.7430,3.7445,81
2013-02-08,13:55:00,3.7440,3.7460,3.7440,3.7455,115
2013-02-08,14:00:00,3.7460,3.7460,3.7450,3.7460,69
2013-02-08,14:05:00,3.7460,3.7465,3.7440,3.7450,88
2013-02-08,14:10:00,3.7445,3.7455,3.7445,3.7450,55
2013-02-08,14:15:00,3.7450,3.7475,3.7450,3.7470,181
2013-02-08,14:20:00,3.7465,3.7480,3.7465,3.7475,140
2013-02-08,14:25:00,3.7480,3.7480,3.7465,3.7470,60
2013-02-08,14:30:00,3.7470,3.7475,3.7460,3.7460,162
2013-02-08,14:35:00,3.7460,3.7460,3.7440,3.7450,209
2013-02-08,14:40:00,3.7450,3.7455,3.7435,3.7455,115
2013-02-08,14:45:00,3.7450,3.7455,3.7415,3.7415,142
2013-02-08,14:50:00,3.7415,3.7455,3.7415,3.7455,111
2013-02-08,14:55:00,3.7455,3.7455,3.7390,3.7405,225
2013-02-08,15:00:00,3.7415,3.7425,3.7385,3.7395,95
2013-02-08,15:05:00,3.7390,3.7400,3.7385,3.7395,82
2013-02-08,15:10:00,3.7400,3.7415,3.7385,3.7395,93
2013-02-08,15:15:00,3.7400,3.7410,3.7400,3.7405,86
2013-02-08,15:20:00,3.7400,3.7400,3.7360,3.7370,173
2013-02-08,15:25:00,3.7375,3.7375,3.7365,3.7370,90
2013-02-08,15:30:00,3.7375,3.7380,3.7350,3.7350,65
2013-02-08,15:35:00,3.7350,3.7370,3.7340,3.7350,264
2013-02-08,15:40:00,3.7345,3.7365,3.7340,3.7355,115
2013-02-08,15:45:00,3.7355,3.7360,3.7350,3.7355,139
2013-02-08,15:50:00,3.7355,3.7360,3.7335,3.7340,85
2013-02-08,15:55:00,3.7345,3.7350,3.7335,3.7340,66
2013-02-08,16:00:00,3.7345,3.7370,3.7330,3.7350,246
2013-02-08,16:05:00,3.7350,3.7370,3.7350,3.7370,179
2013-02-08,16:10:00,3.7365,3.7420,3.7360,3.7410,220
2013-02-08,16:15:00,3.7405,3.7425,3.7390,3.7395,135
2013-02-08,16:20:00,3.7400,3.7415,3.7395,3.7405,149
2013-02-08,16:25:00,3.7410,3.7425,3.7400,3.7410,158
2013-02-08,16:30:00,3.7405,3.7420,3.7395,3.7415,95
2013-02-08,16:35:00,3.7415,3.7440,3.7410,3.7420,101
2013-02-08,16:40:00,3.7425,3.7430,3.7405,3.7415,75
2013-02-08,16:45:00,3.7415,3.7440,3.7415,3.7435,98
2013-02-08,16:50:00,3.7435,3.7435,3.7415,3.7425,85
2013-02-08,16:55:00,3.7420,3.7420,3.7410,3.7420,61
2013-02-08,17:00:00,3.7415,3.7420,3.7375,3.7380,122
2013-02-08,17:05:00,3.7375,3.7390,3.7365,3.7380,95
2013-02-08,17:10:00,3.7380,3.7390,3.7380,3.7380,70
2013-02-08,17:15:00,3.7375,3.7385,3.7375,3.7375,92
2013-02-08,17:20:00,3.7380,3.7390,3.7375,3.7385,78
2013-02-08,17:25:00,3.7385,3.7385,3.7380,3.7385,25
2013-02-08,17:30:00,3.7385,3.7410,3.7385,3.7395,179
2013-02-08,17:35:00,3.7400,3.7405,3.7385,3.7390,42
2013-02-08,17:40:00,3.7385,3.7385,3.7355,3.7360,95
2013-02-08,17:45:00,3.7360,3.7380,3.7360,3.7370,84
2013-02-08,17:50:00,3.7365,3.7375,3.7365,3.7370,74
2013-02-08,17:55:00,3.7370,3.7385,3.7370,3.7375,38
2013-02-08,18:00:00,3.7370,3.7380,3.7350,3.7375,167
2013-02-08,18:05:00,3.7375,3.7375,3.7335,3.7340,50
2013-02-08,18:10:00,3.7345,3.7350,3.7335,3.7350,59
2013-02-08,18:15:00,3.7350,3.7365,3.7350,3.7355,47
2013-02-08,18:20:00,3.7355,3.7365,3.7340,3.7365,67
2013-02-08,18:25:00,3.7365,3.7365,3.7350,3.7365,42
2013-02-08,18:30:00,3.7370,3.7370,3.7355,3.7370,66
2013-02-08,18:35:00,3.7370,3.7395,3.7370,3.7385,126
2013-02-08,18:40:00,3.7380,3.7385,3.7370,3.7375,135
2013-02-08,18:45:00,3.7375,3.7390,3.7370,3.7390,50
2013-02-08,18:50:00,3.7385,3.7390,3.7370,3.7380,63
2013-02-08,18:55:00,3.7385,3.7385,3.7360,3.7370,82
2013-02-08,19:00:00,3.7370,3.7385,3.7370,3.7380,56
2013-02-08,19:05:00,3.7375,3.7375,3.7365,3.7370,21
2013-02-08,19:10:00,3.7375,3.7375,3.7350,3.7350,181
2013-02-08,19:15:00,3.7355,3.7365,3.7355,3.7360,78
2013-02-08,19:20:00,3.7360,3.7385,3.7360,3.7385,109
2013-02-08,19:25:00,3.7380,3.7390,3.7375,3.7385,25
2013-02-08,19:30:00,3.7390,3.7405,3.7390,3.7405,49
2013-02-08,19:35:00,3.7405,3.7410,3.7390,3.7395,64
2013-02-08,19:40:00,3.7395,3.7420,3.7395,3.7415,92
2013-02-08,19:45:00,3.7415,3.7430,3.7415,3.7430,61
2013-02-08,19:50:00,3.7435,3.7435,3.7425,3.7425,53
2013-02-08,19:55:00,3.7425,3.7425,3.7405,3.7410,36
2013-02-08,20:00:00,3.7415,3.7425,3.7400,3.7410,57
2013-02-08,20:05:00,3.7410,3.7410,3.7405,3.7405,59
2013-02-08,20:10:00,3.7400,3.7415,3.7400,3.7405,60
2013-02-08,20:15:00,3.7410,3.7410,3.7400,3.7400,57
2013-02-08,20:20:00,3.7400,3.7400,3.7385,3.7385,91
2013-02-08,20:25:00,3.7390,3.7395,3.7380,3.7385,70
2013-02-08,20:30:00,3.7380,3.7455,3.7375,3.7445,330
2013-02-08,20:35:00,3.7445,3.7475,3.7435,3.7465,296
2013-02-08,20:40:00,3.7470,3.7480,3.7445,3.7450,161
2013-02-08,20:45:00,3.7450,3.7490,3.7445,3.7480,362
2013-02-08,20:50:00,3.7480,3.7490,3.7460,3.7465,185
2013-02-08,20:55:00,3.7465,3.7465,3.7445,3.7460,130
2013-02-08,21:00:00,3.7455,3.7465,3.7445,3.7450,120
2013-02-08,21:05:00,3.7450,3.7500,3.7440,3.7495,405
2013-02-08,21:10:00,3.7490,3.7515,3.7485,3.7505,650
2013-02-08,21:15:00,3.7510,3.7515,3.7490,3.7495,237
2013-02-08,21:20:00,3.7495,3.7500,3.7475,3.7485,182
2013-02-08,21:25:00,3.7485,3.7495,3.7475,3.7485,93
2013-02-08,21:30:00,3.7485,3.7510,3.7470,3.7480,211
2013-02-08,21:35:00,3.7480,3.7485,3.7465,3.7470,166
2013-02-08,21:40:00,3.7475,3.7475,3.7440,3.7465,305
2013-02-08,21:45:00,3.7470,3.7470,3.7450,3.7460,84
2013-02-08,21:50:00,3.7460,3.7470,3.7450,3.7450,81
2013-02-08,21:55:00,3.7455,3.7465,3.7405,3.7405,311
2013-02-08,22:00:00,3.7420,3.7425,3.7400,3.7415,232
2013-02-08,22:05:00,3.7415,3.7450,3.7410,3.7440,148
2013-02-08,22:10:00,3.7445,3.7475,3.7440,3.7455,163
2013-02-08,22:15:00,3.7455,3.7485,3.7455,3.7470,181
2013-02-08,22:20:00,3.7470,3.7510,3.7470,3.7505,253
2013-02-08,22:25:00,3.7500,3.7535,3.7500,3.7520,359
2013-02-08,22:30:00,3.7520,3.7555,3.7520,3.7540,522
2013-02-08,22:35:00,3.7540,3.7555,3.7515,3.7550,411
2013-02-08,22:40:00,3.7550,3.7600,3.7540,3.7560,943
2013-02-08,22:45:00,3.7560,3.7585,3.7545,3.7545,298
2013-02-08,22:50:00,3.7545,3.7595,3.7545,3.7590,283
2013-02-08,22:55:00,3.7590,3.7625,3.7580,3.7585,841
2013-02-08,23:00:00,3.7585,3.7610,3.7565,3.7605,377
2013-02-08,23:05:00,3.7610,3.7715,3.7600,3.7670,1611
2013-02-08,23:10:00,3.7675,3.7695,3.7665,3.7685,554
2013-02-08,23:15:00,3.7680,3.7745,3.7670,3.7675,1364
2013-02-08,23:20:00,3.7675,3.7695,3.7655,3.7660,503
2013-02-08,23:25:00,3.7660,3.7685,3.7645,3.7675,374
2013-02-08,23:30:00,3.7670,3.7675,3.7640,3.7660,225
2013-02-08,23:35:00,3.7660,3.7675,3.7655,3.7665,266
2013-02-08,23:40:00,3.7665,3.7665,3.7640,3.7645,185
2013-02-08,23:45:00,3.7650,3.7665,3.7630,3.7660,166
2013-02-08,23:50:00,3.7660,3.7665,3.7650,3.7660,139
2013-02-08,23:55:00,3.7660,3.7665,3.7640,3.7640,260
2013-02-09,00:00:00,3.7645,3.7655,3.7625,3.7640,284
2013-02-09,00:05:00,3.7635,3.7645,3.7630,3.7630,111
2013-02-09,00:10:00,3.7630,3.7635,3.7615,3.7620,116
2013-02-09,00:15:00,3.7620,3.7640,3.7620,3.7635,111
2013-02-09,00:20:00,3.7630,3.7650,3.7630,3.7645,191
2013-02-09,00:25:00,3.7645,3.7645,3.7620,3.7620,183
2013-02-09,00:30:00,3.7620,3.7630,3.7605,3.7630,259
2013-02-09,00:35:00,3.7630,3.7635,3.7625,3.7630,113
2013-02-09,00:40:00,3.7635,3.7665,3.7635,3.7650,403
2013-02-09,00:45:00,3.7645,3.7650,3.7625,3.7645,226
2013-02-09,00:50:00,3.7645,3.7655,3.7635,3.7655,136
2013-02-09,00:55:00,3.7660,3.7690,3.7640,3.7645,416
2013-02-09,01:00:00,3.7645,3.7650,3.7605,3.7620,204
2013-02-09,01:05:00,3.7625,3.7645,3.7625,3.7635,81
2013-02-09,01:10:00,3.7640,3.7660,3.7630,3.7640,305
2013-02-09,01:15:00,3.7645,3.7650,3.7620,3.7635,290
2013-02-09,01:20:00,3.7635,3.7645,3.7630,3.7645,111
2013-02-09,01:25:00,3.7640,3.7640,3.7590,3.7600,311
2013-02-09,01:30:00,3.7600,3.7605,3.7590,3.7590,203
2013-02-09,01:35:00,3.7590,3.7595,3.7550,3.7550,613
2013-02-09,01:40:00,3.7550,3.7595,3.7550,3.7595,307
2013-02-09,01:45:00,3.7590,3.7590,3.7560,3.7560,160
2013-02-09,01:50:00,3.7560,3.7565,3.7550,3.7560,338
2013-02-09,01:55:00,3.7560,3.7605,3.7560,3.7580,665
2013-02-09,02:00:00,3.7580,3.7595,3.7575,3.7580,254
2013-02-09,02:05:00,3.7580,3.7595,3.7570,3.7595,130
2013-02-09,02:10:00,3.7600,3.7615,3.7600,3.7605,190
2013-02-09,02:15:00,3.7605,3.7610,3.7600,3.7605,71
2013-02-09,02:20:00,3.7605,3.7625,3.7605,3.7620,113
2013-02-09,02:25:00,3.7615,3.7620,3.7580,3.7585,216
2013-02-09,02:30:00,3.7585,3.7590,3.7570,3.7570,86
2013-02-09,02:35:00,3.7575,3.7575,3.7555,3.7565,71
2013-02-09,02:40:00,3.7560,3.7590,3.7560,3.7590,56
2013-02-09,02:45:00,3.7590,3.7600,3.7590,3.7595,42
2013-02-09,02:50:00,3.7595,3.7605,3.7585,3.7585,57
2013-02-09,02:55:00,3.7585,3.7585,3.7575,3.7585,30
2013-02-09,03:00:00,3.7580,3.7580,3.7570,3.7570,17
2013-02-09,03:05:00,3.7570,3.7575,3.7560,3.7560,53
2013-02-09,03:10:00,3.7560,3.7565,3.7560,3.7565,19
2013-02-09,03:15:00,3.7565,3.7565,3.7560,3.7560,21
2013-02-09,03:20:00,3.7565,3.7565,3.7545,3.7550,65
2013-02-09,03:25:00,3.7550,3.7560,3.7545,3.7560,80
2013-02-09,03:30:00,3.7560,3.7565,3.7555,3.7560,22
2013-02-09,03:35:00,3.7560,3.7575,3.7560,3.7575,24
2013-02-09,03:40:00,3.7575,3.7580,3.7575,3.7575,9
2013-02-09,03:45:00,3.7575,3.7580,3.7575,3.7580,10
2013-02-09,03:50:00,3.7580,3.7580,3.7575,3.7580,19
2013-02-09,03:55:00,3.7575,3.7590,3.7575,3.7575,44
2013-02-09,04:00:00,3.7575,3.7580,3.7575,3.7575,23
2013-02-09,04:05:00,3.7575,3.7575,3.7570,3.7570,9
2013-02-09,04:10:00,3.7570,3.7585,3.7570,3.7585,116
2013-02-09,04:15:00,3.7580,3.7600,3.7580,3.7585,50
2013-02-09,04:20:00,3.7585,3.7585,3.7580,3.7580,11
2013-02-09,04:25:00,3.7580,3.7590,3.7575,3.7575,25
2013-02-09,04:30:00,3.7575,3.7595,3.7565,3.7575,40
2013-02-09,04:35:00,3.7570,3.7575,3.7565,3.7575,25
2013-02-09,04:40:00,3.7570,3.7580,3.7570,3.7580,14
2013-02-09,04:45:00,3.7575,3.7580,3.7570,3.7575,14
2013-02-09,04:50:00,3.7580,3.7585,3.7575,3.7575,26
2013-02-09,04:55:00,3.7575,3.7585,3.7575,3.7585,36
2013-02-09,05:00:00,3.7585,3.7590,3.7575,3.7590,46
2013-02-09,05:05:00,3.7590,3.7595,3.7585,3.7595,32
2013-02-09,05:10:00,3.7600,3.7600,3.7580,3.7580,229
2013-02-09,05:15:00,3.7595,3.7595,3.7575,3.7575,16
2013-02-09,05:20:00,3.7575,3.7595,3.7575,3.7595,32
2013-02-09,05:25:00,3.7585,3.7590,3.7580,3.7580,6
2013-02-09,05:30:00,3.7590,3.7595,3.7580,3.7580,9
2013-02-09,05:35:00,3.7595,3.7595,3.7580,3.7580,5
2013-02-09,05:40:00,3.7580,3.7590,3.7575,3.7590,19
2013-02-09,05:45:00,3.7590,3.7595,3.7580,3.7595,14
2013-02-09,05:50:00,3.7595,3.7595,3.7575,3.7580,58
2013-02-09,05:55:00,3.7585,3.7585,3.7580,3.7580,8
2013-02-09,06:00:00,3.7580,3.7590,3.7575,3.7580,14
2013-02-09,06:05:00,3.7590,3.7590,3.7575,3.7575,5
2013-02-09,06:10:00,3.7575,3.7585,3.7575,3.7575,28
2013-02-11,07:00:00,3.7625,3.7625,3.7565,3.7570,143
2013-02-11,07:05:00,3.7570,3.7575,3.7565,3.7575,18
2013-02-11,07:10:00,3.7575,3.7580,3.7575,3.7580,24
2013-02-11,07:15:00,3.7575,3.7590,3.7575,3.7590,25
2013-02-11,07:20:00,3.7595,3.7625,3.7595,3.7620,82
2013-02-11,07:25:00,3.7615,3.7625,3.7615,3.7625,27
2013-02-11,07:30:00,3.7625,3.7640,3.7625,3.7630,45
2013-02-11,07:35:00,3.7640,3.7640,3.7635,3.7640,31
2013-02-11,07:40:00,3.7640,3.7640,3.7635,3.7635,17
2013-02-11,07:45:00,3.7630,3.7630,3.7630,3.7630,44
2013-02-11,07:50:00,3.7630,3.7635,3.7625,3.7625,25
2013-02-11,07:55:00,3.7630,3.7630,3.7630,3.7630,5
2013-02-11,08:00:00,3.7630,3.7635,3.7630,3.7630,15
2013-02-11,08:05:00,3.7635,3.7640,3.7635,3.7640,20
2013-02-11,08:10:00,3.7645,3.7670,3.7645,3.7670,61
2013-02-11,08:15:00,3.7670,3.7690,3.7670,3.7675,80
2013-02-11,08:20:00,3.7675,3.7675,3.7655,3.7655,32
2013-02-11,08:25:00,3.7665,3.7670,3.7655,3.7655,49
2013-02-11,08:30:00,3.7650,3.7655,3.7645,3.7655,18
2013-02-11,08:35:00,3.7660,3.7660,3.7655,3.7655,6
2013-02-11,08:40:00,3.7650,3.7655,3.7645,3.7655,14
2013-02-11,08:45:00,3.7655,3.7655,3.7645,3.7645,7
2013-02-11,08:50:00,3.7645,3.7645,3.7635,3.7635,23
2013-02-11,08:55:00,3.7640,3.7640,3.7635,3.7640,21
2013-02-11,09:00:00,3.7635,3.7640,3.7630,3.7640,17
2013-02-11,09:05:00,3.7640,3.7645,3.7640,3.7640,9
2013-02-11,09:10:00,3.7645,3.7645,3.7635,3.7635,18
2013-02-11,09:15:00,3.7635,3.7635,3.7620,3.7625,38
2013-02-11,09:20:00,3.7625,3.7635,3.7620,3.7630,14
2013-02-11,09:25:00,3.7635,3.7635,3.7615,3.7615,25
2013-02-11,09:30:00,3.7615,3.7625,3.7610,3.7625,27
2013-02-11,09:35:00,3.7625,3.7625,3.7620,3.7620,11
2013-02-11,09:40:00,3.7625,3.7630,3.7625,3.7630,6
2013-02-11,09:45:00,3.7630,3.7640,3.7630,3.7640,17
2013-02-11,09:50:00,3.7635,3.7640,3.7630,3.7630,7
2013-02-11,09:55:00,3.7635,3.7635,3.7630,3.7635,37
2013-02-11,10:00:00,3.7630,3.7645,3.7630,3.7645,13
2013-02-11,10:05:00,3.7645,3.7645,3.7640,3.7640,5
2013-02-11,10:10:00,3.7640,3.7640,3.7635,3.7635,15
2013-02-11,10:15:00,3.7635,3.7635,3.7635,3.7635,2
2013-02-11,10:20:00,3.7635,3.7645,3.7630,3.7645,35
2013-02-11,10:25:00,3.7635,3.7635,3.7635,3.7635,6
2013-02-11,10:35:00,3.7640,3.7640,3.7635,3.7635,5
2013-02-11,10:40:00,3.7640,3.7650,3.7640,3.7650,43
2013-02-11,10:45:00,3.7650,3.7650,3.7635,3.7640,17
2013-02-11,10:50:00,3.7640,3.7645,3.7640,3.7645,10
2013-02-11,10:55:00,3.7640,3.7640,3.7640,3.7640,5
2013-02-11,11:00:00,3.7635,3.7640,3.7625,3.7630,32
2013-02-11,11:05:00,3.7635,3.7640,3.7635,3.7640,3
2013-02-11,11:15:00,3.7635,3.7635,3.7630,3.7635,12
2013-02-11,11:25:00,3.7640,3.7645,3.7640,3.7645,22
2013-02-11,11:30:00,3.7645,3.7650,3.7640,3.7650,21
2013-02-11,11:35:00,3.7650,3.7650,3.7635,3.7635,31
2013-02-11,11:40:00,3.7640,3.7640,3.7640,3.7640,7
2013-02-11,11:50:00,3.7645,3.7645,3.7635,3.7635,15
2013-02-11,11:55:00,3.7635,3.7635,3.7630,3.7630,3
2013-02-11,12:00:00,3.7630,3.7630,3.7630,3.7630,26
2013-02-11,12:05:00,3.7625,3.7625,3.7625,3.7625,3
2013-02-11,12:10:00,3.7625,3.7630,3.7625,3.7625,9
2013-02-11,12:15:00,3.7620,3.7620,3.7620,3.7620,20
2013-02-11,12:20:00,3.7620,3.7620,3.7620,3.7620,1
2013-02-11,12:25:00,3.7620,3.7620,3.7620,3.7620,1
2013-02-11,12:30:00,3.7620,3.7620,3.7610,3.7615,42
2013-02-11,12:35:00,3.7620,3.7620,3.7620,3.7620,2
2013-02-11,12:40:00,3.7625,3.7625,3.7625,3.7625,4
2013-02-11,12:45:00,3.7625,3.7625,3.7620,3.7620,12
2013-02-11,12:50:00,3.7620,3.7625,3.7615,3.7625,24
2013-02-11,12:55:00,3.7625,3.7630,3.7620,3.7630,8
2013-02-11,13:00:00,3.7630,3.7645,3.7630,3.7645,18
2013-02-11,13:05:00,3.7640,3.7645,3.7640,3.7640,9
2013-02-11,13:10:00,3.7640,3.7645,3.7635,3.7645,30
2013-02-11,13:15:00,3.7645,3.7645,3.7640,3.7640,7
2013-02-11,13:20:00,3.7645,3.7650,3.7640,3.7645,39
2013-02-11,13:25:00,3.7645,3.7660,3.7645,3.7655,46
2013-02-11,13:30:00,3.7650,3.7655,3.7640,3.7650,43
2013-02-11,13:35:00,3.7645,3.7650,3.7630,3.7630,8
2013-02-11,13:40:00,3.7630,3.7630,3.7630,3.7630,1
2013-02-11,13:45:00,3.7625,3.7630,3.7625,3.7630,4
2013-02-11,13:50:00,3.7630,3.7635,3.7630,3.7635,5
2013-02-11,13:55:00,3.7635,3.7645,3.7635,3.7645,7
2013-02-11,14:00:00,3.7645,3.7650,3.7635,3.7645,17
2013-02-11,14:05:00,3.7645,3.7670,3.7645,3.7670,30
2013-02-11,14:10:00,3.7670,3.7670,3.7650,3.7655,42
2013-02-11,14:15:00,3.7655,3.7680,3.7650,3.7670,147
2013-02-11,14:20:00,3.7670,3.7675,3.7670,3.7670,8
2013-02-11,14:25:00,3.7665,3.7665,3.7660,3.7660,19
2013-02-11,14:30:00,3.7655,3.7655,3.7640,3.7645,14
2013-02-11,14:35:00,3.7650,3.7650,3.7650,3.7650,1
2013-02-11,14:40:00,3.7650,3.7650,3.7645,3.7650,12
2013-02-11,14:45:00,3.7655,3.7670,3.7655,3.7660,25
2013-02-11,14:50:00,3.7660,3.7660,3.7655,3.7655,9
2013-02-11,14:55:00,3.7650,3.7655,3.7650,3.7655,16
2013-02-11,15:00:00,3.7650,3.7660,3.7640,3.7640,29
2013-02-11,15:05:00,3.7645,3.7650,3.7635,3.7645,28
2013-02-11,15:10:00,3.7640,3.7640,3.7620,3.7630,65
2013-02-11,15:15:00,3.7625,3.7625,3.7620,3.7620,16
2013-02-11,15:20:00,3.7620,3.7620,3.7610,3.7620,36
2013-02-11,15:25:00,3.7615,3.7635,3.7615,3.7635,51
2013-02-11,15:30:00,3.7630,3.7650,3.7625,3.7640,51
2013-02-11,15:35:00,3.7635,3.7635,3.7620,3.7630,24
2013-02-11,15:40:00,3.7640,3.7640,3.7625,3.7630,36
2013-02-11,15:45:00,3.7635,3.7635,3.7615,3.7615,31
2013-02-11,15:50:00,3.7615,3.7620,3.7605,3.7610,48
2013-02-11,15:55:00,3.7605,3.7625,3.7605,3.7625,68
2013-02-11,16:00:00,3.7620,3.7630,3.7595,3.7625,190
2013-02-11,16:05:00,3.7625,3.7630,3.7615,3.7620,43
2013-02-11,16:10:00,3.7620,3.7625,3.7600,3.7610,64
2013-02-11,16:15:00,3.7610,3.7620,3.7600,3.7600,71
2013-02-11,16:20:00,3.7605,3.7605,3.7585,3.7585,201
2013-02-11,16:25:00,3.7585,3.7620,3.7580,3.7605,154
2013-02-11,16:30:00,3.7600,3.7620,3.7595,3.7595,105
2013-02-11,16:35:00,3.7595,3.7605,3.7585,3.7595,81
2013-02-11,16:40:00,3.7600,3.7615,3.7600,3.7610,59
2013-02-11,16:45:00,3.7605,3.7615,3.7595,3.7610,86
2013-02-11,16:50:00,3.7610,3.7620,3.7605,3.7615,85
2013-02-11,16:55:00,3.7620,3.7630,3.7610,3.7615,69
2013-02-11,17:00:00,3.7615,3.7630,3.7610,3.7620,79
2013-02-11,17:05:00,3.7620,3.7620,3.7585,3.7590,74
2013-02-11,17:10:00,3.7585,3.7585,3.7565,3.7575,115
2013-02-11,17:15:00,3.7580,3.7595,3.7580,3.7585,35
2013-02-11,17:20:00,3.7580,3.7600,3.7580,3.7595,44
2013-02-11,17:25:00,3.7590,3.7595,3.7575,3.7590,79
2013-02-11,17:30:00,3.7585,3.7605,3.7580,3.7595,98
2013-02-11,17:35:00,3.7595,3.7605,3.7595,3.7605,40
2013-02-11,17:40:00,3.7605,3.7605,3.7595,3.7595,54
2013-02-11,17:45:00,3.7595,3.7600,3.7595,3.7600,10
2013-02-11,17:50:00,3.7605,3.7620,3.7600,3.7620,84
2013-02-11,17:55:00,3.7620,3.7620,3.7605,3.7605,57
2013-02-11,18:00:00,3.7605,3.7615,3.7605,3.7610,62
2013-02-11,18:05:00,3.7610,3.7610,3.7600,3.7605,41
2013-02-11,18:10:00,3.7600,3.7605,3.7595,3.7600,33
2013-02-11,18:15:00,3.7600,3.7605,3.7600,3.7605,26
2013-02-11,18:20:00,3.7600,3.7600,3.7590,3.7600,47
2013-02-11,18:25:00,3.7595,3.7600,3.7595,3.7595,26
2013-02-11,18:30:00,3.7600,3.7600,3.7585,3.7595,28
2013-02-11,18:35:00,3.7590,3.7595,3.7590,3.7590,10
2013-02-11,18:40:00,3.7585,3.7590,3.7580,3.7590,31
2013-02-11,18:45:00,3.7590,3.7590,3.7580,3.7580,42
2013-02-11,18:50:00,3.7580,3.7590,3.7575,3.7580,63
2013-02-11,18:55:00,3.7580,3.7590,3.7580,3.7585,34
2013-02-11,19:00:00,3.7585,3.7585,3.7575,3.7575,24
2013-02-11,19:05:00,3.7580,3.7585,3.7575,3.7580,58
2013-02-11,19:10:00,3.7580,3.7580,3.7575,3.7575,42
2013-02-11,19:15:00,3.7575,3.7580,3.7570,3.7575,78
2013-02-11,19:20:00,3.7575,3.7580,3.7570,3.7575,39
2013-02-11,19:25:00,3.7570,3.7575,3.7565,3.7570,70
2013-02-11,19:30:00,3.7575,3.7580,3.7560,3.7570,72
2013-02-11,19:35:00,3.7575,3.7575,3.7570,3.7575,12
2013-02-11,19:40:00,3.7575,3.7585,3.7575,3.7580,30
2013-02-11,19:45:00,3.7580,3.7580,3.7570,3.7570,42
2013-02-11,19:50:00,3.7570,3.7570,3.7510,3.7525,318
2013-02-11,19:55:00,3.7530,3.7535,3.7510,3.7510,62
2013-02-11,20:00:00,3.7510,3.7560,3.7510,3.7555,207
2013-02-11,20:05:00,3.7560,3.7560,3.7540,3.7545,68
2013-02-11,20:10:00,3.7545,3.7565,3.7535,3.7535,73
2013-02-11,20:15:00,3.7530,3.7550,3.7530,3.7540,58
2013-02-11,20:20:00,3.7540,3.7545,3.7530,3.7535,43
2013-02-11,20:25:00,3.7535,3.7540,3.7530,3.7530,41
2013-02-11,20:30:00,3.7530,3.7545,3.7500,3.7500,143
2013-02-11,20:35:00,3.7505,3.7515,3.7475,3.7510,475
2013-02-11,20:40:00,3.7510,3.7535,3.7510,3.7515,192
2013-02-11,20:45:00,3.7520,3.7520,3.7505,3.7505,59
2013-02-11,20:50:00,3.7510,3.7520,3.7510,3.7510,59
2013-02-11,20:55:00,3.7505,3.7525,3.7505,3.7510,61
2013-02-11,21:00:00,3.7510,3.7515,3.7500,3.7510,119
2013-02-11,21:05:00,3.7510,3.7510,3.7485,3.7505,245
2013-02-11,21:10:00,3.7505,3.7515,3.7485,3.7510,264
2013-02-11,21:15:00,3.7505,3.7510,3.7490,3.7500,134
2013-02-11,21:20:00,3.7495,3.7495,3.7385,3.7425,1229
2013-02-11,21:25:00,3.7420,3.7420,3.7345,3.7400,445
2013-02-11,21:30:00,3.7395,3.7395,3.7080,3.7170,3090
2013-02-11,21:35:00,3.7165,3.7210,3.7140,3.7200,1726
2013-02-11,21:40:00,3.7200,3.7240,3.7170,3.7210,864
2013-02-11,21:45:00,3.7210,3.7220,3.7180,3.7190,472
2013-02-11,21:50:00,3.7190,3.7275,3.7175,3.7265,479
2013-02-11,21:55:00,3.7260,3.7260,3.7210,3.7250,276
2013-02-11,22:00:00,3.7250,3.7255,3.7225,3.7235,305
2013-02-11,22:05:00,3.7240,3.7270,3.7235,3.7260,258
2013-02-11,22:10:00,3.7255,3.7270,3.7240,3.7240,185
2013-02-11,22:15:00,3.7240,3.7240,3.7180,3.7230,424
2013-02-11,22:20:00,3.7225,3.7280,3.7225,3.7245,319
2013-02-11,22:25:00,3.7245,3.7270,3.7230,3.7250,238
2013-02-11,22:30:00,3.7255,3.7255,3.7205,3.7210,234
2013-02-11,22:35:00,3.7210,3.7215,3.7165,3.7200,510
2013-02-11,22:40:00,3.7195,3.7200,3.7150,3.7160,450
2013-02-11,22:45:00,3.7155,3.7190,3.7120,3.7185,588
2013-02-11,22:50:00,3.7190,3.7205,3.7185,3.7200,152
2013-02-11,22:55:00,3.7195,3.7215,3.7155,3.7210,421
2013-02-11,23:00:00,3.7205,3.7255,3.7195,3.7245,554
2013-02-11,23:05:00,3.7245,3.7250,3.7230,3.7245,136
2013-02-11,23:10:00,3.7245,3.7270,3.7215,3.7225,280
2013-02-11,23:15:00,3.7225,3.7225,3.7170,3.7195,477
2013-02-11,23:20:00,3.7195,3.7210,3.7180,3.7195,171
2013-02-11,23:25:00,3.7195,3.7195,3.7165,3.7185,227
2013-02-11,23:30:00,3.7185,3.7195,3.7160,3.7185,147
2013-02-11,23:35:00,3.7185,3.7185,3.7165,3.7175,231
2013-02-11,23:40:00,3.7175,3.7200,3.7175,3.7200,319
2013-02-11,23:45:00,3.7195,3.7215,3.7195,3.7205,291
2013-02-11,23:50:00,3.7210,3.7230,3.7200,3.7225,252
2013-02-11,23:55:00,3.7225,3.7230,3.7190,3.7200,211
2013-02-12,00:00:00,3.7200,3.7255,3.7200,3.7250,350
2013-02-12,00:05:00,3.7250,3.7280,3.7240,3.7240,494
2013-02-12,00:10:00,3.7250,3.7275,3.7250,3.7265,110
2013-02-12,00:15:00,3.7265,3.7275,3.7255,3.7270,191
2013-02-12,00:20:00,3.7270,3.7285,3.7240,3.7245,330
2013-02-12,00:25:00,3.7250,3.7255,3.7230,3.7245,161
2013-02-12,00:30:00,3.7240,3.7265,3.7240,3.7260,103
2013-02-12,00:35:00,3.7260,3.7265,3.7250,3.7260,108
2013-02-12,00:40:00,3.7260,3.7265,3.7245,3.7250,182
2013-02-12,00:45:00,3.7245,3.7270,3.7225,3.7240,307
2013-02-12,00:50:00,3.7240,3.7245,3.7190,3.7230,290
2013-02-12,00:55:00,3.7230,3.7235,3.7215,3.7230,327
2013-02-12,01:00:00,3.7230,3.7240,3.7225,3.7225,177
2013-02-12,01:05:00,3.7225,3.7235,3.7200,3.7210,147
2013-02-12,01:10:00,3.7210,3.7210,3.7190,3.7205,152
2013-02-12,01:15:00,3.7200,3.7215,3.7195,3.7205,85
2013-02-12,01:20:00,3.7205,3.7215,3.7205,3.7215,68
2013-02-12,01:25:00,3.7215,3.7235,3.7215,3.7230,189
2013-02-12,01:30:00,3.7230,3.7235,3.7220,3.7225,170
2013-02-12,01:35:00,3.7225,3.7230,3.7215,3.7220,213
2013-02-12,01:40:00,3.7225,3.7225,3.7205,3.7205,242
2013-02-12,01:45:00,3.7210,3.7225,3.7205,3.7215,225
2013-02-12,01:50:00,3.7210,3.7215,3.7200,3.7205,194
2013-02-12,01:55:00,3.7205,3.7235,3.7205,3.7225,771
2013-02-12,02:00:00,3.7225,3.7250,3.7225,3.7230,317
2013-02-12,02:05:00,3.7235,3.7255,3.7235,3.7240,100
2013-02-12,02:10:00,3.7245,3.7245,3.7235,3.7235,33
2013-02-12,02:15:00,3.7235,3.7235,3.7225,3.7230,51
2013-02-12,02:20:00,3.7230,3.7250,3.7230,3.7245,112
2013-02-12,02:25:00,3.7245,3.7255,3.7235,3.7235,95
2013-02-12,02:30:00,3.7235,3.7240,3.7230,3.7235,44
2013-02-12,02:35:00,3.7235,3.7235,3.7220,3.7225,54
2013-02-12,02:40:00,3.7225,3.7240,3.7220,3.7240,82
2013-02-12,02:45:00,3.7240,3.7245,3.7240,3.7240,21
2013-02-12,02:50:00,3.7240,3.7245,3.7235,3.7240,34
2013-02-12,02:55:00,3.7240,3.7250,3.7240,3.7245,47
2013-02-12,03:00:00,3.7245,3.7255,3.7245,3.7255,26
2013-02-12,03:05:00,3.7255,3.7260,3.7250,3.7255,29
2013-02-12,03:10:00,3.7260,3.7260,3.7260,3.7260,15
2013-02-12,03:15:00,3.7260,3.7265,3.7260,3.7265,20
2013-02-12,03:20:00,3.7265,3.7265,3.7260,3.7265,14
2013-02-12,03:25:00,3.7260,3.7270,3.7260,3.7265,28
2013-02-12,03:30:00,3.7260,3.7270,3.7260,3.7265,17
2013-02-12,03:35:00,3.7265,3.7265,3.7265,3.7265,5
2013-02-12,03:40:00,3.7260,3.7260,3.7260,3.7260,17
2013-02-12,03:45:00,3.7255,3.7265,3.7245,3.7245,66
2013-02-12,03:50:00,3.7250,3.7250,3.7225,3.7235,95
2013-02-12,03:55:00,3.7235,3.7245,3.7225,3.7225,122
2013-02-12,04:00:00,3.7230,3.7250,3.7225,3.7250,82
2013-02-12,04:05:00,3.7245,3.7250,3.7240,3.7245,29
2013-02-12,04:10:00,3.7245,3.7255,3.7245,3.7250,27
2013-02-12,04:15:00,3.7250,3.7270,3.7250,3.7265,37
2013-02-12,04:20:00,3.7260,3.7260,3.7240,3.7245,45
2013-02-12,04:25:00,3.7245,3.7250,3.7245,3.7245,18
2013-02-12,04:30:00,3.7245,3.7260,3.7225,3.7255,71
2013-02-12,04:35:00,3.7260,3.7260,3.7240,3.7255,64
2013-02-12,04:40:00,3.7255,3.7255,3.7255,3.7255,2
2013-02-12,04:45:00,3.7250,3.7255,3.7250,3.7255,13
2013-02-12,04:50:00,3.7250,3.7270,3.7250,3.7250,64
2013-02-12,04:55:00,3.7255,3.7260,3.7245,3.7260,43
2013-02-12,05:00:00,3.7260,3.7275,3.7260,3.7260,59
2013-02-12,05:05:00,3.7265,3.7265,3.7240,3.7255,37
2013-02-12,05:10:00,3.7260,3.7275,3.7260,3.7260,50
2013-02-12,05:15:00,3.7260,3.7265,3.7255,3.7260,12
2013-02-12,05:25:00,3.7260,3.7265,3.7250,3.7265,10
2013-02-12,05:30:00,3.7265,3.7265,3.7240,3.7260,116
2013-02-12,05:35:00,3.7250,3.7250,3.7235,3.7235,29
2013-02-12,05:40:00,3.7235,3.7240,3.7230,3.7235,17
2013-02-12,05:45:00,3.7230,3.7235,3.7230,3.7235,19
2013-02-12,05:50:00,3.7240,3.7240,3.7235,3.7240,14
2013-02-12,05:55:00,3.7235,3.7240,3.7235,3.7240,3
2013-02-12,06:00:00,3.7240,3.7240,3.7235,3.7240,5
2013-02-12,06:05:00,3.7230,3.7235,3.7225,3.7230,10
2013-02-12,06:10:00,3.7225,3.7265,3.7225,3.7265,30
2013-02-12,07:00:00,3.7265,3.7265,3.7205,3.7215,116
2013-02-12,07:05:00,3.7215,3.7235,3.7215,3.7230,34
2013-02-12,07:10:00,3.7230,3.7240,3.7230,3.7235,9
2013-02-12,07:15:00,3.7240,3.7240,3.7230,3.7230,22
2013-02-12,07:20:00,3.7215,3.7215,3.7195,3.7200,63
2013-02-12,07:25:00,3.7205,3.7210,3.7205,3.7210,9
2013-02-12,07:30:00,3.7220,3.7230,3.7220,3.7230,11
2013-02-12,07:35:00,3.7225,3.7240,3.7225,3.7230,14
2013-02-12,07:40:00,3.7225,3.7230,3.7225,3.7230,5
2013-02-12,07:45:00,3.7230,3.7235,3.7230,3.7230,12
2013-02-12,07:50:00,3.7235,3.7240,3.7235,3.7240,7
2013-02-12,07:55:00,3.7235,3.7250,3.7235,3.7240,25
2013-02-12,08:00:00,3.7240,3.7245,3.7230,3.7230,13
2013-02-12,08:05:00,3.7235,3.7250,3.7235,3.7250,21
2013-02-12,08:10:00,3.7235,3.7235,3.7220,3.7220,10
2013-02-12,08:15:00,3.7225,3.7225,3.7200,3.7200,40
2013-02-12,08:20:00,3.7205,3.7210,3.7190,3.7200,25
2013-02-12,08:25:00,3.7205,3.7215,3.7205,3.7210,5
2013-02-12,08:30:00,3.7205,3.7210,3.7195,3.7210,38
2013-02-12,08:35:00,3.7210,3.7210,3.7200,3.7200,34
2013-02-12,08:40:00,3.7210,3.7225,3.7200,3.7225,20
2013-02-12,08:45:00,3.7220,3.7235,3.7220,3.7235,13
2013-02-12,08:50:00,3.7225,3.7225,3.7225,3.7225,1
2013-02-12,08:55:00,3.7235,3.7235,3.7215,3.7235,31
2013-02-12,09:00:00,3.7230,3.7230,3.7220,3.7225,45
2013-02-12,09:05:00,3.7230,3.7255,3.7230,3.7250,55
2013-02-12,09:10:00,3.7250,3.7250,3.7225,3.7250,26
2013-02-12,09:15:00,3.7240,3.7240,3.7215,3.7215,54
2013-02-12,09:20:00,3.7210,3.7220,3.7200,3.7220,66
2013-02-12,09:25:00,3.7230,3.7240,3.7220,3.7240,12
2013-02-12,09:30:00,3.7225,3.7235,3.7225,3.7235,13
2013-02-12,09:35:00,3.7240,3.7240,3.7235,3.7235,4
2013-02-12,09:40:00,3.7235,3.7265,3.7225,3.7250,177
2013-02-12,09:45:00,3.7250,3.7255,3.7250,3.7255,19
2013-02-12,09:50:00,3.7250,3.7250,3.7230,3.7230,17
2013-02-12,09:55:00,3.7220,3.7240,3.7220,3.7240,29
2013-02-12,10:00:00,3.7235,3.7235,3.7225,3.7235,24
2013-02-12,10:05:00,3.7235,3.7240,3.7230,3.7235,12
2013-02-12,10:10:00,3.7235,3.7235,3.7225,3.7225,10
2013-02-12,10:15:00,3.7225,3.7230,3.7225,3.7225,11
2013-02-12,10:20:00,3.7225,3.7225,3.7220,3.7220,9
2013-02-12,10:25:00,3.7220,3.7230,3.7220,3.7230,10
2013-02-12,10:30:00,3.7225,3.7225,3.7220,3.7220,8
2013-02-12,10:35:00,3.7220,3.7220,3.7210,3.7210,24
2013-02-12,10:40:00,3.7210,3.7210,3.7205,3.7205,17
2013-02-12,10:45:00,3.7205,3.7210,3.7200,3.7200,25
2013-02-12,10:50:00,3.7200,3.7205,3.7200,3.7200,13
2013-02-12,10:55:00,3.7200,3.7215,3.7200,3.7215,25
2013-02-12,11:00:00,3.7205,3.7210,3.7200,3.7200,20
2013-02-12,11:05:00,3.7200,3.7205,3.7190,3.7195,40
2013-02-12,11:10:00,3.7195,3.7195,3.7190,3.7190,45
2013-02-12,11:15:00,3.7190,3.7190,3.7185,3.7190,41
2013-02-12,11:20:00,3.7195,3.7200,3.7190,3.7190,22
2013-02-12,11:25:00,3.7190,3.7190,3.7185,3.7185,14
2013-02-12,11:30:00,3.7190,3.7205,3.7190,3.7205,28
2013-02-12,11:35:00,3.7200,3.7205,3.7185,3.7185,16
2013-02-12,11:40:00,3.7185,3.7190,3.7185,3.7185,11
2013-02-12,11:45:00,3.7185,3.7190,3.7180,3.7180,12
2013-02-12,11:50:00,3.7185,3.7185,3.7180,3.7180,15
2013-02-12,11:55:00,3.7185,3.7185,3.7175,3.7175,20
2013-02-12,12:00:00,3.7185,3.7190,3.7175,3.7185,21
2013-02-12,12:05:00,3.7185,3.7190,3.7175,3.7180,25
2013-02-12,12:10:00,3.7175,3.7185,3.7175,3.7180,7
2013-02-12,12:15:00,3.7180,3.7185,3.7180,3.7180,3
2013-02-12,12:20:00,3.7175,3.7180,3.7170,3.7180,48
2013-02-12,12:25:00,3.7175,3.7185,3.7170,3.7185,18
2013-02-12,12:30:00,3.7185,3.7200,3.7180,3.7200,44
2013-02-12,12:35:00,3.7200,3.7205,3.7195,3.7205,47
2013-02-12,12:40:00,3.7210,3.7210,3.7205,3.7210,11
2013-02-12,12:45:00,3.7210,3.7215,3.7210,3.7210,24
2013-02-12,12:50:00,3.7220,3.7220,3.7210,3.7210,28
2013-02-12,12:55:00,3.7220,3.7220,3.7210,3.7210,7
2013-02-12,13:00:00,3.7220,3.7220,3.7205,3.7215,18
2013-02-12,13:05:00,3.7210,3.7215,3.7210,3.7215,9
2013-02-12,13:10:00,3.7210,3.7215,3.7205,3.7215,33
2013-02-12,13:15:00,3.7215,3.7220,3.7210,3.7215,42
2013-02-12,13:20:00,3.7210,3.7210,3.7195,3.7195,54
2013-02-12,13:25:00,3.7195,3.7215,3.7190,3.7205,113
2013-02-12,13:30:00,3.7205,3.7210,3.7200,3.7205,44
2013-02-12,13:35:00,3.7205,3.7215,3.7205,3.7215,20
2013-02-12,13:40:00,3.7215,3.7215,3.7215,3.7215,5
2013-02-12,13:45:00,3.7210,3.7215,3.7210,3.7210,5
2013-02-12,13:50:00,3.7200,3.7205,3.7200,3.7205,17
2013-02-12,13:55:00,3.7210,3.7210,3.7195,3.7195,29
2013-02-12,14:00:00,3.7195,3.7200,3.7190,3.7195,33
2013-02-12,14:05:00,3.7190,3.7195,3.7180,3.7180,48
2013-02-12,14:10:00,3.7180,3.7185,3.7170,3.7185,15
2013-02-12,14:15:00,3.7180,3.7180,3.7175,3.7175,3
2013-02-12,14:20:00,3.7175,3.7175,3.7175,3.7175,19
2013-02-12,14:25:00,3.7180,3.7185,3.7180,3.7180,6
2013-02-12,14:30:00,3.7185,3.7200,3.7185,3.7200,13
2013-02-12,14:35:00,3.7210,3.7210,3.7200,3.7200,7
2013-02-12,14:40:00,3.7200,3.7200,3.7190,3.7195,28
2013-02-12,14:45:00,3.7195,3.7205,3.7195,3.7205,10
2013-02-12,14:50:00,3.7205,3.7210,3.7205,3.7210,18
2013-02-12,14:55:00,3.7205,3.7205,3.7200,3.7205,4
2013-02-12,15:00:00,3.7205,3.7210,3.7195,3.7205,34
2013-02-12,15:05:00,3.7195,3.7220,3.7195,3.7220,18
2013-02-12,15:10:00,3.7220,3.7230,3.7215,3.7225,34
2013-02-12,15:15:00,3.7225,3.7230,3.7215,3.7215,13
2013-02-12,15:20:00,3.7210,3.7210,3.7185,3.7205,63
2013-02-12,15:25:00,3.7210,3.7210,3.7175,3.7175,22
2013-02-12,15:30:00,3.7175,3.7190,3.7170,3.7190,98
2013-02-12,15:35:00,3.7185,3.7190,3.7155,3.7165,136
2013-02-12,15:40:00,3.7165,3.7185,3.7165,3.7185,81
2013-02-12,15:45:00,3.7185,3.7195,3.7185,3.7185,65
2013-02-12,15:50:00,3.7180,3.7200,3.7165,3.7165,68
2013-02-12,15:55:00,3.7170,3.7180,3.7160,3.7170,77
2013-02-12,16:00:00,3.7180,3.7185,3.7170,3.7170,131
2013-02-12,16:05:00,3.7165,3.7165,3.7135,3.7135,172
2013-02-12,16:10:00,3.7140,3.7165,3.7140,3.7160,75
2013-02-12,16:15:00,3.7155,3.7175,3.7145,3.7145,74
2013-02-12,16:20:00,3.7145,3.7150,3.7130,3.7135,54
2013-02-12,16:25:00,3.7130,3.7130,3.7115,3.7125,304
2013-02-12,16:30:00,3.7125,3.7125,3.7110,3.7115,179
2013-02-12,16:35:00,3.7115,3.7120,3.7100,3.7110,277
2013-02-12,16:40:00,3.7115,3.7120,3.7100,3.7105,112
2013-02-12,16:45:00,3.7110,3.7110,3.7095,3.7100,220
2013-02-12,16:50:00,3.7100,3.7110,3.7100,3.7105,77
2013-02-12,16:55:00,3.7110,3.7125,3.7100,3.7125,81
2013-02-12,17:00:00,3.7120,3.7160,3.7120,3.7160,157
2013-02-12,17:05:00,3.7160,3.7160,3.7135,3.7140,65
2013-02-12,17:10:00,3.7145,3.7145,3.7130,3.7135,47
2013-02-12,17:15:00,3.7140,3.7150,3.7135,3.7150,50
2013-02-12,17:20:00,3.7150,3.7160,3.7145,3.7160,45
2013-02-12,17:25:00,3.7160,3.7185,3.7160,3.7175,65
2013-02-12,17:30:00,3.7175,3.7180,3.7160,3.7160,27
2013-02-12,17:35:00,3.7160,3.7170,3.7155,3.7160,54
2013-02-12,17:40:00,3.7160,3.7170,3.7150,3.7150,44
2013-02-12,17:45:00,3.7145,3.7150,3.7140,3.7140,35
2013-02-12,17:50:00,3.7135,3.7160,3.7135,3.7150,49
2013-02-12,17:55:00,3.7150,3.7150,3.7135,3.7135,46
2013-02-12,18:00:00,3.7140,3.7145,3.7140,3.7145,40
2013-02-12,18:05:00,3.7140,3.7150,3.7130,3.7135,94
2013-02-12,18:10:00,3.7135,3.7135,3.7110,3.7110,147
2013-02-12,18:15:00,3.7120,3.7130,3.7095,3.7130,117
2013-02-12,18:20:00,3.7130,3.7135,3.7110,3.7120,71
2013-02-12,18:25:00,3.7120,3.7135,3.7110,3.7125,40
2013-02-12,18:30:00,3.7130,3.7135,3.7115,3.7120,73
2013-02-12,18:35:00,3.7120,3.7135,3.7120,3.7130,43
2013-02-12,18:40:00,3.7125,3.7155,3.7125,3.7155,82
2013-02-12,18:45:00,3.7155,3.7200,3.7150,3.7200,130
2013-02-12,18:50:00,3.7195,3.7205,3.7190,3.7205,135
2013-02-12,18:55:00,3.7210,3.7280,3.7210,3.7265,364
2013-02-12,19:00:00,3.7260,3.7300,3.7260,3.7295,338
2013-02-12,19:05:00,3.7290,3.7340,3.7290,3.7335,358
2013-02-12,19:10:00,3.7330,3.7340,3.7320,3.7335,131
2013-02-12,19:15:00,3.7335,3.7345,3.7330,3.7330,164
2013-02-12,19:20:00,3.7330,3.7345,3.7330,3.7345,57
2013-02-12,19:25:00,3.7340,3.7345,3.7325,3.7330,171
2013-02-12,19:30:00,3.7325,3.7340,3.7320,3.7325,136
2013-02-12,19:35:00,3.7325,3.7330,3.7320,3.7330,58
2013-02-12,19:40:00,3.7330,3.7330,3.7310,3.7315,91
2013-02-12,19:45:00,3.7320,3.7325,3.7300,3.7300,112
2013-02-12,19:50:00,3.7300,3.7320,3.7300,3.7310,125
2013-02-12,19:55:00,3.7315,3.7320,3.7310,3.7310,30
2013-02-12,20:00:00,3.7310,3.7340,3.7310,3.7330,101
2013-02-12,20:05:00,3.7325,3.7335,3.7320,3.7330,47
2013-02-12,20:10:00,3.7335,3.7355,3.7325,3.7345,299
2013-02-12,20:15:00,3.7345,3.7350,3.7335,3.7345,49
2013-02-12,20:20:00,3.7340,3.7345,3.7335,3.7340,28
2013-02-12,20:25:00,3.7340,3.7340,3.7325,3.7325,86
2013-02-12,20:30:00,3.7330,3.7345,3.7285,3.7335,409
2013-02-12,20:35:00,3.7335,3.7375,3.7335,3.7360,251
2013-02-12,20:40:00,3.7360,3.7395,3.7360,3.7385,255
2013-02-12,20:45:00,3.7390,3.7390,3.7360,3.7380,208
2013-02-12,20:50:00,3.7380,3.7385,3.7365,3.7370,95
2013-02-12,20:55:00,3.7365,3.7380,3.7360,3.7380,83
2013-02-12,21:00:00,3.7375,3.7390,3.7365,3.7385,115
2013-02-12,21:05:00,3.7385,3.7385,3.7360,3.7370,107
2013-02-12,21:10:00,3.7375,3.7420,3.7370,3.7410,567
2013-02-12,21:15:00,3.7410,3.7445,3.7405,3.7420,431
2013-02-12,21:20:00,3.7415,3.7425,3.7390,3.7395,259
2013-02-12,21:25:00,3.7395,3.7425,3.7380,3.7395,436
2013-02-12,21:30:00,3.7400,3.7400,3.7370,3.7395,250
2013-02-12,21:35:00,3.7395,3.7395,3.7370,3.7380,229
2013-02-12,21:40:00,3.7375,3.7385,3.7350,3.7355,317
2013-02-12,21:45:00,3.7355,3.7370,3.7350,3.7360,208
2013-02-12,21:50:00,3.7355,3.7365,3.7355,3.7360,69
2013-02-12,21:55:00,3.7360,3.7395,3.7355,3.7385,302
2013-02-12,22:00:00,3.7385,3.7385,3.7335,3.7340,263
2013-02-12,22:05:00,3.7335,3.7345,3.7305,3.7345,190
2013-02-12,22:10:00,3.7350,3.7375,3.7325,3.7375,256
2013-02-12,22:15:00,3.7375,3.7380,3.7350,3.7365,112
2013-02-12,22:20:00,3.7360,3.7365,3.7345,3.7345,152
2013-02-12,22:25:00,3.7345,3.7350,3.7335,3.7335,91
2013-02-12,22:30:00,3.7335,3.7345,3.7330,3.7335,185
2013-02-12,22:35:00,3.7335,3.7345,3.7325,3.7345,198
2013-02-12,22:40:00,3.7340,3.7360,3.7330,3.7345,211
2013-02-12,22:45:00,3.7345,3.7360,3.7340,3.7355,143
2013-02-12,22:50:00,3.7355,3.7390,3.7355,3.7375,231
2013-02-12,22:55:00,3.7375,3.7395,3.7355,3.7360,155
2013-02-12,23:00:00,3.7365,3.7410,3.7365,3.7390,408
2013-02-12,23:05:00,3.7385,3.7415,3.7375,3.7390,157
2013-02-12,23:10:00,3.7385,3.7405,3.7365,3.7400,158
2013-02-12,23:15:00,3.7400,3.7430,3.7400,3.7420,198
2013-02-12,23:20:00,3.7425,3.7425,3.7400,3.7425,130
2013-02-12,23:25:00,3.7425,3.7425,3.7395,3.7405,110
2013-02-12,23:30:00,3.7405,3.7415,3.7390,3.7400,195
2013-02-12,23:35:00,3.7395,3.7400,3.7370,3.7370,203
2013-02-12,23:40:00,3.7370,3.7390,3.7365,3.7390,184
2013-02-12,23:45:00,3.7390,3.7400,3.7375,3.7375,71
2013-02-12,23:50:00,3.7375,3.7405,3.7370,3.7395,95
2013-02-12,23:55:00,3.7395,3.7400,3.7385,3.7385,21
2013-02-13,00:00:00,3.7385,3.7390,3.7375,3.7385,121
2013-02-13,00:05:00,3.7385,3.7390,3.7380,3.7385,52
2013-02-13,00:10:00,3.7385,3.7385,3.7375,3.7380,93
2013-02-13,00:15:00,3.7380,3.7385,3.7365,3.7370,141
2013-02-13,00:20:00,3.7365,3.7375,3.7360,3.7360,91
2013-02-13,00:25:00,3.7360,3.7395,3.7360,3.7385,155
2013-02-13,00:30:00,3.7380,3.7400,3.7380,3.7395,141
2013-02-13,00:35:00,3.7400,3.7415,3.7400,3.7410,146
2013-02-13,00:40:00,3.7410,3.7415,3.7400,3.7405,89
2013-02-13,00:45:00,3.7405,3.7415,3.7400,3.7405,87
2013-02-13,00:50:00,3.7400,3.7410,3.7390,3.7400,206
2013-02-13,00:55:00,3.7400,3.7400,3.7375,3.7395,98
2013-02-13,01:00:00,3.7400,3.7425,3.7400,3.7420,169
2013-02-13,01:05:00,3.7420,3.7425,3.7415,3.7420,75
2013-02-13,01:10:00,3.7420,3.7425,3.7415,3.7425,174
2013-02-13,01:15:00,3.7425,3.7430,3.7415,3.7425,115
2013-02-13,01:20:00,3.7425,3.7435,3.7425,3.7430,81
2013-02-13,01:25:00,3.7430,3.7460,3.7430,3.7450,364
2013-02-13,01:30:00,3.7445,3.7460,3.7445,3.7450,170
2013-02-13,01:35:00,3.7450,3.7475,3.7435,3.7470,541
2013-02-13,01:40:00,3.7475,3.7485,3.7465,3.7470,537
2013-02-13,01:45:00,3.7470,3.7475,3.7455,3.7460,100
2013-02-13,01:50:00,3.7455,3.7470,3.7450,3.7460,94
2013-02-13,01:55:00,3.7455,3.7465,3.7430,3.7440,452
2013-02-13,02:00:00,3.7435,3.7455,3.7430,3.7445,177
2013-02-13,02:05:00,3.7440,3.7445,3.7435,3.7445,53
2013-02-13,02:10:00,3.7440,3.7450,3.7440,3.7445,33
2013-02-13,02:15:00,3.7445,3.7445,3.7435,3.7435,26
2013-02-13,02:20:00,3.7440,3.7445,3.7435,3.7445,132
2013-02-13,02:25:00,3.7445,3.7445,3.7435,3.7435,58
2013-02-13,02:30:00,3.7440,3.7445,3.7440,3.7440,35
2013-02-13,02:35:00,3.7440,3.7440,3.7430,3.7430,53
2013-02-13,02:40:00,3.7440,3.7440,3.7430,3.7435,8
2013-02-13,02:45:00,3.7435,3.7435,3.7425,3.7430,37
2013-02-13,02:50:00,3.7430,3.7435,3.7425,3.7435,43
2013-02-13,02:55:00,3.7435,3.7435,3.7430,3.7435,39
2013-02-13,03:00:00,3.7435,3.7435,3.7435,3.7435,3
2013-02-13,03:05:00,3.7430,3.7440,3.7430,3.7435,26
2013-02-13,03:10:00,3.7435,3.7440,3.7430,3.7440,21
2013-02-13,03:15:00,3.7435,3.7445,3.7435,3.7440,22
2013-02-13,03:20:00,3.7440,3.7440,3.7420,3.7420,51
2013-02-13,03:25:00,3.7420,3.7425,3.7415,3.7425,24
2013-02-13,03:30:00,3.7425,3.7435,3.7425,3.7435,15
2013-02-13,03:35:00,3.7435,3.7440,3.7430,3.7440,15
2013-02-13,03:40:00,3.7440,3.7450,3.7440,3.7440,44
2013-02-13,03:45:00,3.7445,3.7455,3.7445,3.7450,40
2013-02-13,03:50:00,3.7450,3.7450,3.7440,3.7445,11
2013-02-13,03:55:00,3.7445,3.7445,3.7425,3.7430,79
2013-02-13,04:00:00,3.7425,3.7435,3.7425,3.7435,18
2013-02-13,04:05:00,3.7430,3.7430,3.7425,3.7425,9
2013-02-13,04:10:00,3.7425,3.7425,3.7420,3.7420,3
2013-02-13,04:15:00,3.7420,3.7420,3.7420,3.7420,3
2013-02-13,04:20:00,3.7420,3.7425,3.7420,3.7420,10
2013-02-13,04:25:00,3.7425,3.7425,3.7425,3.7425,17
2013-02-13,04:30:00,3.7425,3.7440,3.7420,3.7430,5
2013-02-13,04:35:00,3.7430,3.7430,3.7420,3.7420,12
2013-02-13,04:40:00,3.7420,3.7430,3.7420,3.7430,30
2013-02-13,04:45:00,3.7425,3.7425,3.7420,3.7425,12
2013-02-13,04:50:00,3.7425,3.7425,3.7420,3.7420,11
2013-02-13,04:55:00,3.7420,3.7420,3.7415,3.7420,30
2013-02-13,05:00:00,3.7420,3.7425,3.7415,3.7420,7
2013-02-13,05:05:00,3.7430,3.7435,3.7420,3.7420,18
2013-02-13,05:10:00,3.7420,3.7420,3.7415,3.7415,4
2013-02-13,05:15:00,3.7415,3.7425,3.7415,3.7425,15
2013-02-13,05:20:00,3.7420,3.7425,3.7420,3.7425,7
2013-02-13,05:25:00,3.7420,3.7420,3.7420,3.7420,3
2013-02-13,05:30:00,3.7425,3.7425,3.7420,3.7420,7
2013-02-13,05:35:00,3.7425,3.7430,3.7425,3.7425,9
2013-02-13,05:40:00,3.7425,3.7445,3.7425,3.7440,52
2013-02-13,05:45:00,3.7435,3.7440,3.7435,3.7435,17
2013-02-13,05:50:00,3.7435,3.7445,3.7435,3.7445,5
2013-02-13,05:55:00,3.7445,3.7445,3.7445,3.7445,2
2013-02-13,06:00:00,3.7440,3.7450,3.7435,3.7435,17
2013-02-13,06:05:00,3.7445,3.7455,3.7445,3.7445,18
2013-02-13,06:10:00,3.7450,3.7465,3.7450,3.7465,12
2013-02-13,07:00:00,3.7470,3.7480,3.7470,3.7480,40
2013-02-13,07:05:00,3.7480,3.7480,3.7475,3.7475,12
2013-02-13,07:10:00,3.7470,3.7470,3.7460,3.7460,6
2013-02-13,07:15:00,3.7465,3.7465,3.7460,3.7465,12
2013-02-13,07:20:00,3.7460,3.7465,3.7460,3.7465,5
2013-02-13,07:30:00,3.7465,3.7490,3.7465,3.7490,61
2013-02-13,07:35:00,3.7485,3.7490,3.7475,3.7480,52
2013-02-13,07:40:00,3.7485,3.7490,3.7480,3.7480,17
2013-02-13,07:45:00,3.7485,3.7495,3.7485,3.7485,43
2013-02-13,07:50:00,3.7490,3.7495,3.7490,3.7495,18
2013-02-13,07:55:00,3.7490,3.7495,3.7485,3.7495,12
2013-02-13,08:00:00,3.7485,3.7490,3.7475,3.7490,36
2013-02-13,08:05:00,3.7485,3.7485,3.7480,3.7480,16
2013-02-13,08:10:00,3.7475,3.7475,3.7475,3.7475,2
2013-02-13,08:15:00,3.7470,3.7470,3.7465,3.7465,7
2013-02-13,08:20:00,3.7465,3.7470,3.7465,3.7470,5
2013-02-13,08:25:00,3.7470,3.7475,3.7470,3.7475,8
2013-02-13,08:30:00,3.7470,3.7480,3.7470,3.7475,46
2013-02-13,08:35:00,3.7470,3.7470,3.7465,3.7465,9
2013-02-13,08:40:00,3.7465,3.7470,3.7460,3.7470,40
2013-02-13,08:45:00,3.7465,3.7480,3.7460,3.7470,41
2013-02-13,08:50:00,3.7470,3.7475,3.7460,3.7460,36
2013-02-13,08:55:00,3.7465,3.7465,3.7465,3.7465,8
2013-02-13,09:00:00,3.7465,3.7465,3.7440,3.7450,73
2013-02-13,09:05:00,3.7450,3.7460,3.7450,3.7460,6
2013-02-13,09:10:00,3.7470,3.7470,3.7470,3.7470,2
2013-02-13,09:15:00,3.7475,3.7480,3.7465,3.7465,29
2013-02-13,09:20:00,3.7460,3.7460,3.7455,3.7455,6
2013-02-13,09:25:00,3.7450,3.7450,3.7450,3.7450,1
2013-02-13,09:30:00,3.7460,3.7460,3.7460,3.7460,4
2013-02-13,09:35:00,3.7465,3.7465,3.7460,3.7465,5
2013-02-13,09:40:00,3.7470,3.7475,3.7470,3.7470,7
2013-02-13,09:45:00,3.7460,3.7460,3.7460,3.7460,3
2013-02-13,09:50:00,3.7470,3.7480,3.7470,3.7480,13
2013-02-13,10:00:00,3.7475,3.7475,3.7470,3.7470,9
2013-02-13,10:05:00,3.7470,3.7475,3.7470,3.7475,8
2013-02-13,10:10:00,3.7475,3.7480,3.7475,3.7480,16
2013-02-13,10:20:00,3.7480,3.7485,3.7480,3.7485,13
2013-02-13,10:25:00,3.7485,3.7485,3.7485,3.7485,5
2013-02-13,10:30:00,3.7480,3.7490,3.7480,3.7490,8
2013-02-13,10:35:00,3.7490,3.7490,3.7485,3.7485,4
2013-02-13,10:40:00,3.7490,3.7495,3.7485,3.7485,34
2013-02-13,10:45:00,3.7490,3.7490,3.7490,3.7490,1
2013-02-13,10:50:00,3.7490,3.7490,3.7480,3.7485,8
2013-02-13,10:55:00,3.7485,3.7485,3.7485,3.7485,3
2013-02-13,11:00:00,3.7490,3.7495,3.7480,3.7495,15
2013-02-13,11:05:00,3.7485,3.7485,3.7475,3.7475,36
2013-02-13,11:10:00,3.7475,3.7480,3.7470,3.7470,28
2013-02-13,11:15:00,3.7470,3.7475,3.7465,3.7475,19
2013-02-13,11:20:00,3.7460,3.7460,3.7455,3.7455,24
2013-02-13,11:25:00,3.7455,3.7460,3.7455,3.7460,4
2013-02-13,11:30:00,3.7460,3.7460,3.7460,3.7460,7
2013-02-13,11:35:00,3.7455,3.7455,3.7455,3.7455,2
2013-02-13,11:40:00,3.7455,3.7455,3.7455,3.7455,1
2013-02-13,11:45:00,3.7455,3.7465,3.7450,3.7465,23
2013-02-13,11:50:00,3.7465,3.7465,3.7465,3.7465,1
2013-02-13,11:55:00,3.7465,3.7465,3.7465,3.7465,2
2013-02-13,12:00:00,3.7465,3.7465,3.7460,3.7465,14
2013-02-13,12:05:00,3.7460,3.7470,3.7455,3.7465,59
2013-02-13,12:10:00,3.7475,3.7490,3.7475,3.7480,73
2013-02-13,12:15:00,3.7475,3.7475,3.7470,3.7470,7
2013-02-13,12:20:00,3.7480,3.7490,3.7480,3.7490,22
2013-02-13,12:25:00,3.7490,3.7500,3.7485,3.7500,57
2013-02-13,12:30:00,3.7490,3.7505,3.7485,3.7500,141
2013-02-13,12:35:00,3.7500,3.7505,3.7500,3.7500,32
2013-02-13,12:40:00,3.7505,3.7510,3.7500,3.7505,26
2013-02-13,12:45:00,3.7500,3.7505,3.7500,3.7505,24
2013-02-13,12:50:00,3.7500,3.7505,3.7500,3.7500,17
2013-02-13,12:55:00,3.7500,3.7505,3.7500,3.7505,26
2013-02-13,13:00:00,3.7500,3.7505,3.7500,3.7505,31
2013-02-13,13:05:00,3.7505,3.7515,3.7505,3.7510,78
2013-02-13,13:10:00,3.7510,3.7525,3.7510,3.7525,118
2013-02-13,13:15:00,3.7530,3.7535,3.7530,3.7535,132
2013-02-13,13:20:00,3.7535,3.7535,3.7510,3.7510,229
2013-02-13,13:25:00,3.7505,3.7515,3.7495,3.7500,207
2013-02-13,13:30:00,3.7500,3.7505,3.7495,3.7495,81
2013-02-13,13:35:00,3.7500,3.7510,3.7495,3.7510,100
2013-02-13,13:40:00,3.7510,3.7515,3.7505,3.7510,43
2013-02-13,13:45:00,3.7505,3.7510,3.7500,3.7505,22
2013-02-13,13:50:00,3.7500,3.7505,3.7490,3.7500,40
2013-02-13,13:55:00,3.7495,3.7500,3.7490,3.7495,24
2013-02-13,14:00:00,3.7490,3.7490,3.7480,3.7480,54
2013-02-13,14:05:00,3.7475,3.7480,3.7470,3.7475,27
2013-02-13,14:10:00,3.7480,3.7480,3.7470,3.7475,60
2013-02-13,14:15:00,3.7475,3.7480,3.7475,3.7480,3
2013-02-13,14:20:00,3.7470,3.7475,3.7465,3.7465,36
2013-02-13,14:25:00,3.7465,3.7470,3.7465,3.7470,20
2013-02-13,14:30:00,3.7470,3.7470,3.7460,3.7460,19
2013-02-13,14:35:00,3.7465,3.7470,3.7460,3.7470,15
2013-02-13,14:40:00,3.7470,3.7475,3.7470,3.7475,36
2013-02-13,14:45:00,3.7475,3.7475,3.7470,3.7475,12
2013-02-13,14:50:00,3.7480,3.7480,3.7480,3.7480,3
2013-02-13,14:55:00,3.7475,3.7480,3.7475,3.7480,5
2013-02-13,15:00:00,3.7480,3.7480,3.7455,3.7460,46
2013-02-13,15:05:00,3.7465,3.7475,3.7465,3.7470,30
2013-02-13,15:10:00,3.7465,3.7465,3.7460,3.7465,26
2013-02-13,15:15:00,3.7460,3.7460,3.7455,3.7460,25
2013-02-13,15:20:00,3.7455,3.7475,3.7455,3.7470,39
2013-02-13,15:25:00,3.7470,3.7475,3.7465,3.7470,19
2013-02-13,15:30:00,3.7465,3.7470,3.7460,3.7460,45
2013-02-13,15:35:00,3.7465,3.7490,3.7465,3.7480,81
2013-02-13,15:40:00,3.7485,3.7510,3.7485,3.7505,101
2013-02-13,15:45:00,3.7510,3.7535,3.7510,3.7525,125
2013-02-13,15:50:00,3.7525,3.7535,3.7525,3.7525,83
2013-02-13,15:55:00,3.7530,3.7535,3.7525,3.7530,43
2013-02-13,16:00:00,3.7535,3.7540,3.7515,3.7525,107
2013-02-13,16:05:00,3.7530,3.7565,3.7530,3.7545,189
2013-02-13,16:10:00,3.7540,3.7555,3.7540,3.7545,69
2013-02-13,16:15:00,3.7540,3.7550,3.7535,3.7545,120
2013-02-13,16:20:00,3.7545,3.7555,3.7540,3.7555,74
2013-02-13,16:25:00,3.7555,3.7555,3.7535,3.7535,52
2013-02-13,16:30:00,3.7530,3.7535,3.7520,3.7525,62
2013-02-13,16:35:00,3.7525,3.7525,3.7510,3.7520,57
2013-02-13,16:40:00,3.7515,3.7565,3.7515,3.7560,269
2013-02-13,16:45:00,3.7565,3.7570,3.7540,3.7550,100
2013-02-13,16:50:00,3.7545,3.7555,3.7540,3.7555,62
2013-02-13,16:55:00,3.7550,3.7555,3.7545,3.7545,39
2013-02-13,17:00:00,3.7545,3.7550,3.7545,3.7550,83
2013-02-13,17:05:00,3.7545,3.7555,3.7535,3.7540,55
2013-02-13,17:10:00,3.7535,3.7540,3.7525,3.7530,50
2013-02-13,17:15:00,3.7535,3.7540,3.7530,3.7530,46
2013-02-13,17:20:00,3.7530,3.7530,3.7520,3.7525,29
2013-02-13,17:25:00,3.7525,3.7530,3.7510,3.7525,53
2013-02-13,17:30:00,3.7520,3.7530,3.7515,3.7525,37
2013-02-13,17:35:00,3.7530,3.7535,3.7520,3.7525,14
2013-02-13,17:40:00,3.7525,3.7550,3.7525,3.7545,47
2013-02-13,17:45:00,3.7545,3.7545,3.7520,3.7525,18
2013-02-13,17:50:00,3.7520,3.7525,3.7495,3.7505,61
2013-02-13,17:55:00,3.7500,3.7510,3.7495,3.7505,38
2013-02-13,18:00:00,3.7500,3.7525,3.7495,3.7510,38
2013-02-13,18:05:00,3.7510,3.7515,3.7505,3.7510,56
2013-02-13,18:10:00,3.7510,3.7535,3.7510,3.7530,82
2013-02-13,18:15:00,3.7530,3.7535,3.7525,3.7530,52
2013-02-13,18:20:00,3.7525,3.7530,3.7510,3.7530,87
2013-02-13,18:25:00,3.7530,3.7545,3.7530,3.7535,31
2013-02-13,18:30:00,3.7535,3.7545,3.7530,3.7540,86
2013-02-13,18:35:00,3.7545,3.7555,3.7540,3.7555,72
2013-02-13,18:40:00,3.7560,3.7570,3.7555,3.7565,76
2013-02-13,18:45:00,3.7570,3.7570,3.7545,3.7550,88
2013-02-13,18:50:00,3.7555,3.7560,3.7550,3.7555,41
2013-02-13,18:55:00,3.7560,3.7560,3.7545,3.7545,62
2013-02-13,19:00:00,3.7545,3.7545,3.7530,3.7535,89
2013-02-13,19:05:00,3.7535,3.7535,3.7530,3.7535,12
2013-02-13,19:10:00,3.7530,3.7535,3.7525,3.7525,29
2013-02-13,19:15:00,3.7525,3.7535,3.7520,3.7525,54
2013-02-13,19:20:00,3.7530,3.7535,3.7525,3.7535,45
2013-02-13,19:25:00,3.7535,3.7540,3.7530,3.7535,48
2013-02-13,19:30:00,3.7540,3.7560,3.7535,3.7560,110
2013-02-13,19:35:00,3.7560,3.7565,3.7555,3.7555,61
2013-02-13,19:40:00,3.7555,3.7560,3.7550,3.7560,29
2013-02-13,19:45:00,3.7565,3.7565,3.7555,3.7565,51
2013-02-13,19:50:00,3.7560,3.7575,3.7560,3.7565,41
2013-02-13,19:55:00,3.7570,3.7570,3.7560,3.7560,51
2013-02-13,20:00:00,3.7560,3.7570,3.7555,3.7570,58
2013-02-13,20:05:00,3.7570,3.7595,3.7570,3.7590,147
2013-02-13,20:10:00,3.7595,3.7595,3.7580,3.7580,37
2013-02-13,20:15:00,3.7585,3.7595,3.7585,3.7590,106
2013-02-13,20:20:00,3.7590,3.7595,3.7580,3.7595,40
2013-02-13,20:25:00,3.7600,3.7620,3.7580,3.7610,427
2013-02-13,20:30:00,3.7610,3.7615,3.7520,3.7540,607
2013-02-13,20:35:00,3.7540,3.7560,3.7535,3.7555,317
2013-02-13,20:40:00,3.7560,3.7570,3.7555,3.7565,152
2013-02-13,20:45:00,3.7560,3.7560,3.7525,3.7530,177
2013-02-13,20:50:00,3.7535,3.7550,3.7530,3.7545,77
2013-02-13,20:55:00,3.7545,3.7550,3.7525,3.7525,127
2013-02-13,21:00:00,3.7525,3.7540,3.7520,3.7520,94
2013-02-13,21:05:00,3.7520,3.7520,3.7465,3.7490,483
2013-02-13,21:10:00,3.7490,3.7510,3.7470,3.7485,204
2013-02-13,21:15:00,3.7485,3.7490,3.7470,3.7475,367
2013-02-13,21:20:00,3.7475,3.7485,3.7445,3.7480,304
2013-02-13,21:25:00,3.7475,3.7480,3.7455,3.7455,81
2013-02-13,21:30:00,3.7455,3.7495,3.7455,3.7490,400
2013-02-13,21:35:00,3.7490,3.7545,3.7490,3.7520,547
2013-02-13,21:40:00,3.7515,3.7530,3.7515,3.7525,109
2013-02-13,21:45:00,3.7530,3.7535,3.7525,3.7530,117
2013-02-13,21:50:00,3.7530,3.7570,3.7530,3.7570,268
2013-02-13,21:55:00,3.7575,3.7575,3.7560,3.7565,175
2013-02-13,22:00:00,3.7565,3.7565,3.7540,3.7560,230
2013-02-13,22:05:00,3.7565,3.7565,3.7520,3.7525,165
2013-02-13,22:10:00,3.7525,3.7555,3.7525,3.7545,149
2013-02-13,22:15:00,3.7540,3.7550,3.7520,3.7530,88
2013-02-13,22:20:00,3.7530,3.7550,3.7530,3.7540,70
2013-02-13,22:25:00,3.7535,3.7550,3.7535,3.7550,35
2013-02-13,22:30:00,3.7550,3.7575,3.7535,3.7565,196
2013-02-13,22:35:00,3.7565,3.7570,3.7545,3.7560,131
2013-02-13,22:40:00,3.7560,3.7585,3.7555,3.7570,218
2013-02-13,22:45:00,3.7565,3.7565,3.7545,3.7545,105
2013-02-13,22:50:00,3.7540,3.7560,3.7505,3.7550,470
2013-02-13,22:55:00,3.7545,3.7555,3.7540,3.7540,78
2013-02-13,23:00:00,3.7540,3.7555,3.7515,3.7515,251
2013-02-13,23:05:00,3.7520,3.7545,3.7510,3.7530,235
2013-02-13,23:10:00,3.7525,3.7530,3.7495,3.7505,260
2013-02-13,23:15:00,3.7500,3.7515,3.7495,3.7510,135
2013-02-13,23:20:00,3.7510,3.7540,3.7495,3.7510,283
2013-02-13,23:25:00,3.7510,3.7510,3.7470,3.7505,318
2013-02-13,23:30:00,3.7510,3.7530,3.7500,3.7515,272
2013-02-13,23:35:00,3.7515,3.7520,3.7470,3.7475,292
2013-02-13,23:40:00,3.7475,3.7485,3.7445,3.7460,464
2013-02-13,23:45:00,3.7455,3.7455,3.7400,3.7435,903
2013-02-13,23:50:00,3.7435,3.7435,3.7400,3.7435,520
2013-02-13,23:55:00,3.7435,3.7455,3.7425,3.7430,318
2013-02-14,00:00:00,3.7425,3.7435,3.7400,3.7410,287
2013-02-14,00:05:00,3.7410,3.7425,3.7390,3.7400,363
2013-02-14,00:10:00,3.7405,3.7420,3.7395,3.7405,257
2013-02-14,00:15:00,3.7405,3.7420,3.7330,3.7345,963
2013-02-14,00:20:00,3.7345,3.7370,3.7335,3.7335,354
2013-02-14,00:25:00,3.7335,3.7340,3.7260,3.7305,969
2013-02-14,00:30:00,3.7305,3.7360,3.7300,3.7360,313
2013-02-14,00:35:00,3.7360,3.7365,3.7315,3.7320,472
2013-02-14,00:40:00,3.7320,3.7350,3.7310,3.7350,312
2013-02-14,00:45:00,3.7350,3.7355,3.7310,3.7335,351
2013-02-14,00:50:00,3.7330,3.7360,3.7320,3.7355,213
2013-02-14,00:55:00,3.7355,3.7385,3.7340,3.7380,209
2013-02-14,01:00:00,3.7385,3.7390,3.7360,3.7385,178
2013-02-14,01:05:00,3.7390,3.7390,3.7375,3.7380,70
2013-02-14,01:10:00,3.7380,3.7380,3.7370,3.7380,40
2013-02-14,01:15:00,3.7375,3.7395,3.7375,3.7390,72
2013-02-14,01:20:00,3.7390,3.7395,3.7360,3.7370,134
2013-02-14,01:25:00,3.7370,3.7375,3.7350,3.7370,172
2013-02-14,01:30:00,3.7370,3.7400,3.7365,3.7400,277
2013-02-14,01:35:00,3.7405,3.7425,3.7405,3.7415,280
2013-02-14,01:40:00,3.7415,3.7415,3.7390,3.7415,284
2013-02-14,01:45:00,3.7415,3.7440,3.7415,3.7415,146
2013-02-14,01:50:00,3.7415,3.7455,3.7415,3.7445,183
2013-02-14,01:55:00,3.7450,3.7455,3.7400,3.7405,1308
2013-02-14,02:00:00,3.7400,3.7415,3.7400,3.7405,232
2013-02-14,02:05:00,3.7405,3.7405,3.7390,3.7390,149
2013-02-14,02:10:00,3.7390,3.7405,3.7390,3.7405,58
2013-02-14,02:15:00,3.7405,3.7420,3.7405,3.7420,89
2013-02-14,02:20:00,3.7415,3.7425,3.7415,3.7420,69
2013-02-14,02:25:00,3.7420,3.7425,3.7405,3.7420,93
2013-02-14,02:30:00,3.7420,3.7420,3.7400,3.7405,122
2013-02-14,02:35:00,3.7405,3.7410,3.7400,3.7410,83
2013-02-14,02:40:00,3.7410,3.7410,3.7405,3.7410,13
2013-02-14,02:45:00,3.7405,3.7410,3.7400,3.7405,35
2013-02-14,02:50:00,3.7410,3.7410,3.7400,3.7405,46
2013-02-14,02:55:00,3.7400,3.7400,3.7390,3.7395,72
2013-02-14,03:00:00,3.7390,3.7390,3.7380,3.7380,25
2013-02-14,03:05:00,3.7385,3.7385,3.7360,3.7370,82
2013-02-14,03:10:00,3.7365,3.7375,3.7365,3.7365,28
2013-02-14,03:15:00,3.7365,3.7365,3.7335,3.7345,126
2013-02-14,03:20:00,3.7345,3.7360,3.7340,3.7350,64
2013-02-14,03:25:00,3.7345,3.7365,3.7340,3.7360,92
2013-02-14,03:30:00,3.7360,3.7365,3.7350,3.7350,19
2013-02-14,03:35:00,3.7345,3.7365,3.7340,3.7365,24
2013-02-14,03:40:00,3.7360,3.7370,3.7360,3.7370,7
2013-02-14,03:45:00,3.7365,3.7370,3.7360,3.7365,10
2013-02-14,03:50:00,3.7365,3.7370,3.7360,3.7370,42
2013-02-14,03:55:00,3.7370,3.7375,3.7370,3.7375,11
2013-02-14,04:00:00,3.7375,3.7380,3.7375,3.7380,15
2013-02-14,04:05:00,3.7380,3.7380,3.7375,3.7375,11
2013-02-14,04:10:00,3.7375,3.7385,3.7370,3.7375,39
2013-02-14,04:15:00,3.7375,3.7375,3.7375,3.7375,2
2013-02-14,04:20:00,3.7380,3.7400,3.7380,3.7400,32
2013-02-14,04:25:00,3.7395,3.7395,3.7380,3.7390,30
2013-02-14,04:30:00,3.7390,3.7425,3.7380,3.7380,11
2013-02-14,04:35:00,3.7380,3.7380,3.7370,3.7370,19
2013-02-14,04:40:00,3.7375,3.7390,3.7375,3.7375,34
2013-02-14,04:45:00,3.7385,3.7385,3.7380,3.7380,12
2013-02-14,04:50:00,3.7375,3.7400,3.7375,3.7400,20
2013-02-14,04:55:00,3.7400,3.7410,3.7400,3.7400,41
2013-02-14,05:00:00,3.7400,3.7405,3.7390,3.7395,20
2013-02-14,05:05:00,3.7400,3.7410,3.7400,3.7405,13
2013-02-14,05:10:00,3.7405,3.7405,3.7400,3.7400,13
2013-02-14,05:15:00,3.7410,3.7410,3.7405,3.7410,185
2013-02-14,05:20:00,3.7405,3.7415,3.7405,3.7410,111
2013-02-14,05:25:00,3.7410,3.7415,3.7410,3.7415,4
2013-02-14,05:30:00,3.7405,3.7410,3.7400,3.7405,70
2013-02-14,05:35:00,3.7405,3.7405,3.7400,3.7400,8
2013-02-14,05:45:00,3.7410,3.7420,3.7405,3.7420,39
2013-02-14,05:50:00,3.7420,3.7420,3.7415,3.7415,5
2013-02-14,05:55:00,3.7410,3.7435,3.7410,3.7435,112
2013-02-14,06:00:00,3.7430,3.7430,3.7425,3.7430,5
2013-02-14,06:05:00,3.7435,3.7435,3.7425,3.7425,3
2013-02-14,06:10:00,3.7435,3.7440,3.7435,3.7440,28
2013-02-14,07:00:00,3.7410,3.7420,3.7400,3.7420,37
2013-02-14,07:05:00,3.7415,3.7415,3.7405,3.7405,7
2013-02-14,07:10:00,3.7405,3.7405,3.7400,3.7405,21
2013-02-14,07:15:00,3.7405,3.7405,3.7395,3.7400,8
2013-02-14,07:20:00,3.7395,3.7405,3.7395,3.7405,10
2013-02-14,07:25:00,3.7420,3.7420,3.7420,3.7420,3
2013-02-14,07:30:00,3.7405,3.7405,3.7400,3.7400,13
2013-02-14,07:35:00,3.7410,3.7415,3.7395,3.7400,21
2013-02-14,07:40:00,3.7400,3.7405,3.7400,3.7405,8
2013-02-14,07:45:00,3.7395,3.7400,3.7395,3.7395,7
2013-02-14,07:50:00,3.7395,3.7395,3.7395,3.7395,6
2013-02-14,07:55:00,3.7395,3.7405,3.7395,3.7400,14
2013-02-14,08:00:00,3.7415,3.7430,3.7415,3.7430,18
2013-02-14,08:05:00,3.7430,3.7430,3.7420,3.7420,12
2013-02-14,08:10:00,3.7415,3.7415,3.7415,3.7415,1
2013-02-14,08:15:00,3.7420,3.7435,3.7420,3.7420,19
2013-02-14,08:20:00,3.7415,3.7420,3.7410,3.7420,6
2013-02-14,08:25:00,3.7430,3.7430,3.7420,3.7420,5
2013-02-14,08:30:00,3.7415,3.7415,3.7410,3.7410,5
2013-02-14,08:35:00,3.7410,3.7420,3.7410,3.7415,14
2013-02-14,08:40:00,3.7425,3.7425,3.7410,3.7410,8
2013-02-14,08:45:00,3.7405,3.7405,3.7395,3.7400,15
2013-02-14,08:50:00,3.7395,3.7395,3.7395,3.7395,13
2013-02-14,08:55:00,3.7390,3.7390,3.7390,3.7390,2
2013-02-14,09:00:00,3.7390,3.7400,3.7390,3.7400,15
2013-02-14,09:05:00,3.7405,3.7420,3.7405,3.7410,10
2013-02-14,09:10:00,3.7410,3.7420,3.7400,3.7420,18
2013-02-14,09:15:00,3.7410,3.7410,3.7400,3.7400,30
2013-02-14,09:20:00,3.7395,3.7395,3.7390,3.7395,12
2013-02-14,09:25:00,3.7400,3.7410,3.7400,3.7410,6
2013-02-14,09:30:00,3.7400,3.7405,3.7400,3.7405,3
2013-02-14,09:35:00,3.7405,3.7420,3.7400,3.7420,9
2013-02-14,09:40:00,3.7425,3.7425,3.7425,3.7425,16
2013-02-14,09:45:00,3.7420,3.7425,3.7420,3.7420,10
2013-02-14,09:50:00,3.7420,3.7420,3.7415,3.7415,6
2013-02-14,09:55:00,3.7420,3.7420,3.7420,3.7420,3
2013-02-14,10:00:00,3.7410,3.7420,3.7410,3.7420,21
2013-02-14,10:05:00,3.7420,3.7425,3.7420,3.7425,24
2013-02-14,10:10:00,3.7425,3.7425,3.7425,3.7425,1
2013-02-14,10:15:00,3.7425,3.7440,3.7425,3.7430,60
2013-02-14,10:20:00,3.7435,3.7440,3.7435,3.7440,12
2013-02-14,10:25:00,3.7440,3.7445,3.7440,3.7440,29
2013-02-14,10:30:00,3.7445,3.7455,3.7445,3.7450,40
2013-02-14,10:35:00,3.7450,3.7450,3.7450,3.7450,3
2013-02-14,10:40:00,3.7450,3.7455,3.7445,3.7445,7
2013-02-14,10:45:00,3.7445,3.7445,3.7440,3.7440,11
2013-02-14,10:50:00,3.7440,3.7445,3.7440,3.7440,11
2013-02-14,10:55:00,3.7445,3.7445,3.7435,3.7440,29
2013-02-14,11:00:00,3.7440,3.7450,3.7440,3.7440,27
2013-02-14,11:05:00,3.7450,3.7450,3.7435,3.7440,8
2013-02-14,11:10:00,3.7445,3.7445,3.7440,3.7440,8
2013-02-14,11:15:00,3.7435,3.7445,3.7435,3.7440,10
2013-02-14,11:20:00,3.7440,3.7445,3.7440,3.7445,16
2013-02-14,11:25:00,3.7445,3.7445,3.7445,3.7445,4
2013-02-14,11:30:00,3.7445,3.7445,3.7445,3.7445,3
2013-02-14,11:35:00,3.7440,3.7440,3.7440,3.7440,3
2013-02-14,11:40:00,3.7435,3.7440,3.7430,3.7435,16
2013-02-14,11:45:00,3.7425,3.7425,3.7415,3.7420,20
2013-02-14,11:50:00,3.7420,3.7420,3.7420,3.7420,1
2013-02-14,11:55:00,3.7420,3.7420,3.7405,3.7410,50
2013-02-14,12:00:00,3.7415,3.7415,3.7410,3.7410,8
2013-02-14,12:05:00,3.7420,3.7435,3.7420,3.7435,7
2013-02-14,12:10:00,3.7435,3.7435,3.7430,3.7430,11
2013-02-14,12:15:00,3.7430,3.7430,3.7405,3.7405,12
2013-02-14,12:20:00,3.7410,3.7410,3.7410,3.7410,1
2013-02-14,12:25:00,3.7410,3.7425,3.7410,3.7420,29
2013-02-14,12:30:00,3.7420,3.7425,3.7415,3.7415,56
2013-02-14,12:35:00,3.7420,3.7420,3.7415,3.7420,13
2013-02-14,12:40:00,3.7420,3.7425,3.7415,3.7415,22
2013-02-14,12:45:00,3.7425,3.7425,3.7420,3.7425,8
2013-02-14,12:50:00,3.7420,3.7425,3.7420,3.7425,10
2013-02-14,12:55:00,3.7430,3.7430,3.7425,3.7430,11
2013-02-14,13:00:00,3.7430,3.7440,3.7430,3.7435,17
2013-02-14,13:05:00,3.7440,3.7440,3.7440,3.7440,6
2013-02-14,13:10:00,3.7445,3.7445,3.7445,3.7445,3
2013-02-14,13:15:00,3.7440,3.7445,3.7440,3.7440,17
2013-02-14,13:20:00,3.7440,3.7470,3.7440,3.7470,100
2013-02-14,13:25:00,3.7470,3.7490,3.7470,3.7485,83
2013-02-14,13:30:00,3.7485,3.7485,3.7465,3.7475,148
2013-02-14,13:35:00,3.7475,3.7485,3.7460,3.7460,81
2013-02-14,13:40:00,3.7465,3.7465,3.7455,3.7455,13
2013-02-14,13:45:00,3.7470,3.7470,3.7470,3.7470,1
2013-02-14,13:50:00,3.7475,3.7475,3.7470,3.7475,6
2013-02-14,13:55:00,3.7465,3.7465,3.7460,3.7465,8
2013-02-14,14:00:00,3.7470,3.7475,3.7460,3.7475,24
2013-02-14,14:05:00,3.7470,3.7470,3.7455,3.7455,12
2013-02-14,14:10:00,3.7450,3.7455,3.7445,3.7450,17
2013-02-14,14:15:00,3.7450,3.7460,3.7450,3.7455,8
2013-02-14,14:20:00,3.7455,3.7455,3.7450,3.7450,15
2013-02-14,14:25:00,3.7450,3.7460,3.7450,3.7455,24
2013-02-14,14:30:00,3.7460,3.7460,3.7455,3.7455,8
2013-02-14,14:35:00,3.7455,3.7455,3.7445,3.7445,5
2013-02-14,14:40:00,3.7450,3.7450,3.7450,3.7450,2
2013-02-14,14:45:00,3.7460,3.7460,3.7445,3.7450,10
2013-02-14,14:50:00,3.7455,3.7460,3.7450,3.7460,24
2013-02-14,14:55:00,3.7460,3.7460,3.7430,3.7430,76
2013-02-14,15:00:00,3.7435,3.7435,3.7405,3.7405,66
2013-02-14,15:05:00,3.7400,3.7405,3.7390,3.7405,76
2013-02-14,15:10:00,3.7400,3.7405,3.7400,3.7400,20
2013-02-14,15:15:00,3.7390,3.7405,3.7380,3.7395,174
2013-02-14,15:20:00,3.7395,3.7410,3.7390,3.7405,31
2013-02-14,15:25:00,3.7410,3.7410,3.7375,3.7375,44
2013-02-14,15:30:00,3.7385,3.7395,3.7385,3.7395,29
2013-02-14,15:35:00,3.7400,3.7400,3.7380,3.7385,52
2013-02-14,15:40:00,3.7390,3.7395,3.7390,3.7390,25
2013-02-14,15:45:00,3.7390,3.7395,3.7385,3.7385,33
2013-02-14,15:50:00,3.7380,3.7385,3.7365,3.7370,24
2013-02-14,15:55:00,3.7370,3.7380,3.7365,3.7380,56
2013-02-14,16:00:00,3.7380,3.7420,3.7380,3.7420,142
2013-02-14,16:05:00,3.7415,3.7445,3.7415,3.7440,113
2013-02-14,16:10:00,3.7440,3.7450,3.7430,3.7445,101
2013-02-14,16:15:00,3.7445,3.7465,3.7435,3.7460,173
2013-02-14,16:20:00,3.7455,3.7455,3.7430,3.7450,67
2013-02-14,16:25:00,3.7450,3.7485,3.7450,3.7475,93
2013-02-14,16:30:00,3.7480,3.7500,3.7475,3.7485,208
2013-02-14,16:35:00,3.7480,3.7490,3.7460,3.7475,115
2013-02-14,16:40:00,3.7475,3.7500,3.7470,3.7490,80
2013-02-14,16:45:00,3.7495,3.7500,3.7490,3.7490,85
2013-02-14,16:50:00,3.7490,3.7500,3.7475,3.7485,76
2013-02-14,16:55:00,3.7485,3.7495,3.7480,3.7485,61
2013-02-14,17:00:00,3.7485,3.7495,3.7470,3.7480,75
2013-02-14,17:05:00,3.7480,3.7480,3.7465,3.7475,43
2013-02-14,17:10:00,3.7480,3.7480,3.7460,3.7470,85
2013-02-14,17:15:00,3.7475,3.7475,3.7460,3.7460,43
2013-02-14,17:20:00,3.7455,3.7465,3.7450,3.7455,82
2013-02-14,17:25:00,3.7455,3.7455,3.7450,3.7450,127
2013-02-14,17:30:00,3.7450,3.7460,3.7445,3.7455,70
2013-02-14,17:35:00,3.7455,3.7455,3.7445,3.7450,34
2013-02-14,17:40:00,3.7450,3.7460,3.7445,3.7455,64
2013-02-14,17:45:00,3.7450,3.7450,3.7435,3.7440,110
2013-02-14,17:50:00,3.7440,3.7440,3.7425,3.7435,29
2013-02-14,17:55:00,3.7425,3.7425,3.7380,3.7380,143
2013-02-14,18:00:00,3.7375,3.7380,3.7355,3.7370,198
2013-02-14,18:05:00,3.7375,3.7380,3.7365,3.7370,77
2013-02-14,18:10:00,3.7370,3.7370,3.7345,3.7360,421
2013-02-14,18:15:00,3.7355,3.7355,3.7330,3.7330,147
2013-02-14,18:20:00,3.7330,3.7330,3.7300,3.7315,227
2013-02-14,18:25:00,3.7315,3.7320,3.7290,3.7290,165
2013-02-14,18:30:00,3.7290,3.7295,3.7275,3.7290,165
2013-02-14,18:35:00,3.7290,3.7310,3.7280,3.7295,146
2013-02-14,18:40:00,3.7295,3.7295,3.7285,3.7295,56
2013-02-14,18:45:00,3.7295,3.7305,3.7285,3.7305,60
2013-02-14,18:50:00,3.7310,3.7325,3.7310,3.7325,115
2013-02-14,18:55:00,3.7320,3.7320,3.7305,3.7320,124
2013-02-14,19:00:00,3.7315,3.7325,3.7305,3.7315,155
2013-02-14,19:05:00,3.7320,3.7325,3.7315,3.7320,53
2013-02-14,19:10:00,3.7315,3.7340,3.7310,3.7330,179
2013-02-14,19:15:00,3.7330,3.7335,3.7310,3.7320,79
2013-02-14,19:20:00,3.7320,3.7340,3.7315,3.7340,82
2013-02-14,19:25:00,3.7335,3.7345,3.7325,3.7330,125
2013-02-14,19:30:00,3.7330,3.7345,3.7325,3.7335,87
2013-02-14,19:35:00,3.7340,3.7350,3.7335,3.7340,55
2013-02-14,19:40:00,3.7340,3.7355,3.7340,3.7345,59
2013-02-14,19:45:00,3.7350,3.7350,3.7340,3.7345,53
2013-02-14,19:50:00,3.7345,3.7345,3.7330,3.7330,99
2013-02-14,19:55:00,3.7330,3.7340,3.7325,3.7325,103
2013-02-14,20:00:00,3.7330,3.7330,3.7315,3.7325,58
2013-02-14,20:05:00,3.7330,3.7330,3.7310,3.7320,67
2013-02-14,20:10:00,3.7320,3.7330,3.7310,3.7325,42
2013-02-14,20:15:00,3.7320,3.7325,3.7315,3.7320,37
2013-02-14,20:20:00,3.7315,3.7325,3.7315,3.7325,41
2013-02-14,20:25:00,3.7320,3.7360,3.7320,3.7355,159
2013-02-14,20:30:00,3.7355,3.7375,3.7345,3.7375,168
2013-02-14,20:35:00,3.7380,3.7405,3.7380,3.7405,311
2013-02-14,20:40:00,3.7405,3.7415,3.7400,3.7405,150
2013-02-14,20:45:00,3.7400,3.7420,3.7400,3.7415,128
2013-02-14,20:50:00,3.7415,3.7445,3.7410,3.7430,243
2013-02-14,20:55:00,3.7430,3.7430,3.7415,3.7420,107
2013-02-14,21:00:00,3.7425,3.7445,3.7420,3.7435,224
2013-02-14,21:05:00,3.7435,3.7440,3.7415,3.7415,89
2013-02-14,21:10:00,3.7420,3.7425,3.7410,3.7420,130
2013-02-14,21:15:00,3.7420,3.7440,3.7415,3.7425,93
2013-02-14,21:20:00,3.7420,3.7460,3.7405,3.7460,342
2013-02-14,21:25:00,3.7460,3.7465,3.7440,3.7445,256
2013-02-14,21:30:00,3.7455,3.7510,3.7435,3.7480,838
2013-02-14,21:35:00,3.7475,3.7475,3.7450,3.7450,216
2013-02-14,21:40:00,3.7450,3.7495,3.7445,3.7475,214
2013-02-14,21:45:00,3.7480,3.7515,3.7475,3.7500,434
2013-02-14,21:50:00,3.7500,3.7510,3.7470,3.7475,217
2013-02-14,21:55:00,3.7470,3.7490,3.7455,3.7490,316
2013-02-14,22:00:00,3.7490,3.7495,3.7465,3.7480,140
2013-02-14,22:05:00,3.7480,3.7500,3.7460,3.7465,164
2013-02-14,22:10:00,3.7465,3.7470,3.7440,3.7470,142
2013-02-14,22:15:00,3.7470,3.7470,3.7440,3.7440,95
2013-02-14,22:20:00,3.7440,3.7440,3.7425,3.7440,168
2013-02-14,22:25:00,3.7440,3.7450,3.7415,3.7430,162
2013-02-14,22:30:00,3.7435,3.7440,3.7415,3.7435,190
2013-02-14,22:35:00,3.7435,3.7470,3.7430,3.7460,272
2013-02-14,22:40:00,3.7460,3.7465,3.7425,3.7425,189
2013-02-14,22:45:00,3.7425,3.7455,3.7425,3.7445,111
2013-02-14,22:50:00,3.7450,3.7460,3.7435,3.7450,281
2013-02-14,22:55:00,3.7455,3.7460,3.7420,3.7425,264
2013-02-14,23:00:00,3.7430,3.7450,3.7430,3.7450,92
2013-02-14,23:05:00,3.7450,3.7450,3.7435,3.7440,100
2013-02-14,23:10:00,3.7440,3.7470,3.7430,3.7470,172
2013-02-14,23:15:00,3.7470,3.7475,3.7445,3.7445,207
2013-02-14,23:20:00,3.7450,3.7465,3.7445,3.7455,83
2013-02-14,23:25:00,3.7460,3.7465,3.7450,3.7455,74
2013-02-14,23:30:00,3.7455,3.7465,3.7435,3.7450,180
2013-02-14,23:35:00,3.7445,3.7450,3.7435,3.7440,119
2013-02-14,23:40:00,3.7440,3.7460,3.7420,3.7425,451
2013-02-14,23:45:00,3.7420,3.7430,3.7415,3.7420,203
2013-02-14,23:50:00,3.7415,3.7420,3.7405,3.7415,145
2013-02-14,23:55:00,3.7415,3.7420,3.7410,3.7415,116
2013-02-15,00:00:00,3.7415,3.7430,3.7410,3.7425,128
2013-02-15,00:05:00,3.7425,3.7425,3.7410,3.7410,82
2013-02-15,00:10:00,3.7410,3.7420,3.7375,3.7375,217
2013-02-15,00:15:00,3.7375,3.7380,3.7355,3.7370,463
2013-02-15,00:20:00,3.7365,3.7400,3.7365,3.7380,245
2013-02-15,00:25:00,3.7380,3.7380,3.7355,3.7360,199
2013-02-15,00:30:00,3.7360,3.7395,3.7355,3.7385,99
2013-02-15,00:35:00,3.7385,3.7390,3.7380,3.7385,89
2013-02-15,00:40:00,3.7390,3.7390,3.7375,3.7385,115
2013-02-15,00:45:00,3.7385,3.7390,3.7370,3.7390,107
2013-02-15,00:50:00,3.7385,3.7415,3.7385,3.7415,250
2013-02-15,00:55:00,3.7410,3.7425,3.7400,3.7425,206
2013-02-15,01:00:00,3.7425,3.7425,3.7410,3.7420,97
2013-02-15,01:05:00,3.7420,3.7425,3.7420,3.7420,92
2013-02-15,01:10:00,3.7420,3.7430,3.7410,3.7415,99
2013-02-15,01:15:00,3.7415,3.7420,3.7395,3.7395,243
2013-02-15,01:20:00,3.7395,3.7400,3.7370,3.7385,262
2013-02-15,01:25:00,3.7380,3.7395,3.7375,3.7375,107
2013-02-15,01:30:00,3.7375,3.7375,3.7330,3.7335,340
2013-02-15,01:35:00,3.7330,3.7350,3.7320,3.7325,341
2013-02-15,01:40:00,3.7325,3.7350,3.7320,3.7345,232
2013-02-15,01:45:00,3.7345,3.7355,3.7345,3.7345,56
2013-02-15,01:50:00,3.7345,3.7360,3.7340,3.7360,243
2013-02-15,01:55:00,3.7360,3.7385,3.7360,3.7365,561
2013-02-15,02:00:00,3.7365,3.7370,3.7355,3.7365,250
2013-02-15,02:05:00,3.7370,3.7380,3.7360,3.7370,90
2013-02-15,02:10:00,3.7375,3.7395,3.7375,3.7375,248
2013-02-15,02:15:00,3.7380,3.7385,3.7370,3.7385,67
2013-02-15,02:20:00,3.7385,3.7400,3.7380,3.7395,115
2013-02-15,02:25:00,3.7395,3.7395,3.7380,3.7390,117
2013-02-15,02:30:00,3.7385,3.7405,3.7385,3.7390,166
2013-02-15,02:35:00,3.7390,3.7390,3.7370,3.7375,60
2013-02-15,02:40:00,3.7380,3.7385,3.7370,3.7380,34
2013-02-15,02:45:00,3.7380,3.7395,3.7375,3.7395,81
2013-02-15,02:50:00,3.7400,3.7415,3.7395,3.7415,62
2013-02-15,02:55:00,3.7415,3.7415,3.7395,3.7400,58
2013-02-15,03:00:00,3.7395,3.7400,3.7395,3.7400,5
2013-02-15,03:05:00,3.7400,3.7420,3.7400,3.7420,33
2013-02-15,03:10:00,3.7430,3.7430,3.7420,3.7425,22
2013-02-15,03:15:00,3.7425,3.7430,3.7425,3.7430,16
2013-02-15,03:20:00,3.7435,3.7435,3.7415,3.7415,35
2013-02-15,03:25:00,3.7415,3.7420,3.7410,3.7420,17
2013-02-15,03:30:00,3.7410,3.7420,3.7410,3.7410,12
2013-02-15,03:35:00,3.7415,3.7415,3.7410,3.7415,5
2013-02-15,03:40:00,3.7415,3.7415,3.7405,3.7410,21
2013-02-15,03:45:00,3.7405,3.7415,3.7405,3.7415,11
2013-02-15,03:50:00,3.7415,3.7440,3.7415,3.7440,84
2013-02-15,03:55:00,3.7445,3.7445,3.7435,3.7435,26
2013-02-15,04:00:00,3.7435,3.7445,3.7430,3.7445,34
2013-02-15,04:05:00,3.7440,3.7440,3.7435,3.7440,7
2013-02-15,04:10:00,3.7440,3.7445,3.7440,3.7440,16
2013-02-15,04:15:00,3.7440,3.7445,3.7440,3.7445,17
2013-02-15,04:20:00,3.7445,3.7460,3.7445,3.7455,94
2013-02-15,04:25:00,3.7450,3.7460,3.7450,3.7460,175
2013-02-15,04:30:00,3.7460,3.7470,3.7460,3.7465,74
2013-02-15,04:35:00,3.7460,3.7460,3.7455,3.7460,25
2013-02-15,04:40:00,3.7455,3.7465,3.7440,3.7440,156
2013-02-15,04:45:00,3.7435,3.7450,3.7435,3.7450,34
2013-02-15,04:50:00,3.7450,3.7450,3.7440,3.7445,36
2013-02-15,04:55:00,3.7440,3.7450,3.7435,3.7445,39
2013-02-15,05:00:00,3.7440,3.7445,3.7435,3.7445,25
2013-02-15,05:05:00,3.7440,3.7440,3.7430,3.7440,25
2013-02-15,05:10:00,3.7435,3.7435,3.7435,3.7435,18
2013-02-15,05:15:00,3.7440,3.7450,3.7430,3.7435,20
2013-02-15,05:20:00,3.7435,3.7445,3.7435,3.7445,4
2013-02-15,05:25:00,3.7445,3.7445,3.7430,3.7430,12
2013-02-15,05:30:00,3.7430,3.7430,3.7410,3.7410,55
2013-02-15,05:35:00,3.7420,3.7425,3.7410,3.7410,16
2013-02-15,05:40:00,3.7410,3.7420,3.7405,3.7420,16
2013-02-15,05:45:00,3.7430,3.7430,3.7420,3.7420,24
2013-02-15,05:50:00,3.7425,3.7440,3.7425,3.7425,27
2013-02-15,05:55:00,3.7425,3.7445,3.7425,3.7440,32
2013-02-15,06:00:00,3.7440,3.7440,3.7425,3.7425,10
2013-02-15,06:05:00,3.7425,3.7440,3.7420,3.7440,13
2013-02-15,06:10:00,3.7440,3.7445,3.7440,3.7445,17
2013-02-15,07:00:00,3.7420,3.7440,3.7420,3.7420,63
2013-02-15,07:05:00,3.7425,3.7430,3.7425,3.7430,2
2013-02-15,07:10:00,3.7440,3.7445,3.7440,3.7440,9
2013-02-15,07:15:00,3.7440,3.7440,3.7430,3.7435,4
2013-02-15,07:20:00,3.7445,3.7445,3.7445,3.7445,2
2013-02-15,07:25:00,3.7445,3.7445,3.7445,3.7445,1
2013-02-15,07:30:00,3.7445,3.7445,3.7445,3.7445,10
2013-02-15,07:35:00,3.7450,3.7450,3.7445,3.7445,5
2013-02-15,07:40:00,3.7440,3.7450,3.7440,3.7450,13
2013-02-15,07:45:00,3.7440,3.7440,3.7435,3.7435,21
2013-02-15,07:50:00,3.7430,3.7430,3.7430,3.7430,2
2013-02-15,07:55:00,3.7425,3.7435,3.7415,3.7425,66
2013-02-15,08:00:00,3.7425,3.7425,3.7425,3.7425,16
2013-02-15,08:05:00,3.7420,3.7425,3.7410,3.7425,13
2013-02-15,08:10:00,3.7420,3.7435,3.7415,3.7420,17
2013-02-15,08:15:00,3.7425,3.7430,3.7420,3.7430,19
2013-02-15,08:20:00,3.7425,3.7425,3.7420,3.7420,5
2013-02-15,08:25:00,3.7435,3.7435,3.7425,3.7425,20
2013-02-15,08:30:00,3.7415,3.7425,3.7415,3.7425,9
2013-02-15,08:35:00,3.7420,3.7425,3.7420,3.7420,24
2013-02-15,08:40:00,3.7430,3.7430,3.7430,3.7430,12
2013-02-15,08:45:00,3.7420,3.7420,3.7420,3.7420,9
2013-02-15,08:50:00,3.7420,3.7440,3.7420,3.7440,12
2013-02-15,08:55:00,3.7430,3.7435,3.7420,3.7420,7
2013-02-15,09:00:00,3.7410,3.7410,3.7400,3.7400,22
2013-02-15,09:05:00,3.7400,3.7400,3.7395,3.7395,8
2013-02-15,09:10:00,3.7390,3.7400,3.7375,3.7375,35
2013-02-15,09:15:00,3.7375,3.7405,3.7375,3.7395,140
2013-02-15,09:20:00,3.7385,3.7390,3.7360,3.7375,90
2013-02-15,09:25:00,3.7375,3.7385,3.7370,3.7375,31
2013-02-15,09:30:00,3.7370,3.7400,3.7370,3.7400,24
2013-02-15,09:35:00,3.7400,3.7410,3.7400,3.7400,3
2013-02-15,09:40:00,3.7400,3.7410,3.7400,3.7410,4
2013-02-15,09:45:00,3.7415,3.7435,3.7415,3.7420,54
2013-02-15,09:50:00,3.7420,3.7435,3.7410,3.7435,47
2013-02-15,09:55:00,3.7435,3.7460,3.7435,3.7455,98
2013-02-15,10:00:00,3.7455,3.7455,3.7440,3.7445,62
2013-02-15,10:05:00,3.7450,3.7455,3.7445,3.7450,40
2013-02-15,10:10:00,3.7435,3.7445,3.7435,3.7440,22
2013-02-15,10:15:00,3.7440,3.7440,3.7430,3.7440,22
2013-02-15,10:20:00,3.7435,3.7435,3.7415,3.7425,33
2013-02-15,10:25:00,3.7425,3.7425,3.7425,3.7425,2
2013-02-15,10:30:00,3.7425,3.7425,3.7420,3.7420,15
2013-02-15,10:35:00,3.7415,3.7435,3.7415,3.7435,13
2013-02-15,10:40:00,3.7435,3.7440,3.7430,3.7440,9
2013-02-15,10:45:00,3.7440,3.7445,3.7440,3.7440,26
2013-02-15,10:50:00,3.7440,3.7440,3.7435,3.7440,29
2013-02-15,10:55:00,3.7445,3.7455,3.7445,3.7455,31
2013-02-15,11:00:00,3.7460,3.7470,3.7455,3.7460,68
2013-02-15,11:05:00,3.7445,3.7445,3.7440,3.7440,5
2013-02-15,11:10:00,3.7445,3.7445,3.7440,3.7440,21
2013-02-15,11:15:00,3.7445,3.7455,3.7440,3.7455,7
2013-02-15,11:20:00,3.7460,3.7465,3.7445,3.7460,43
2013-02-15,11:25:00,3.7460,3.7460,3.7445,3.7460,22
2013-02-15,11:30:00,3.7450,3.7460,3.7450,3.7460,5
2013-02-15,11:35:00,3.7455,3.7455,3.7450,3.7450,5
2013-02-15,11:40:00,3.7460,3.7460,3.7445,3.7445,7
2013-02-15,11:45:00,3.7445,3.7465,3.7440,3.7455,32
2013-02-15,11:50:00,3.7455,3.7455,3.7440,3.7440,11
2013-02-15,11:55:00,3.7430,3.7445,3.7430,3.7445,13
2013-02-15,12:00:00,3.7440,3.7445,3.7435,3.7435,7
2013-02-15,12:05:00,3.7435,3.7450,3.7435,3.7440,19
2013-02-15,12:10:00,3.7440,3.7445,3.7435,3.7440,26
2013-02-15,12:15:00,3.7435,3.7440,3.7435,3.7440,2
2013-02-15,12:20:00,3.7440,3.7440,3.7425,3.7425,16
2013-02-15,12:25:00,3.7425,3.7425,3.7425,3.7425,1
2013-02-15,12:30:00,3.7425,3.7435,3.7425,3.7435,9
2013-02-15,12:35:00,3.7425,3.7425,3.7420,3.7425,14
2013-02-15,12:40:00,3.7415,3.7415,3.7410,3.7410,6
2013-02-15,12:45:00,3.7410,3.7415,3.7410,3.7410,8
2013-02-15,12:50:00,3.7410,3.7410,3.7410,3.7410,2
2013-02-15,12:55:00,3.7405,3.7405,3.7395,3.7395,20
2013-02-15,13:00:00,3.7395,3.7400,3.7385,3.7385,38
2013-02-15,13:05:00,3.7390,3.7405,3.7390,3.7405,47
2013-02-15,13:10:00,3.7400,3.7405,3.7400,3.7405,18
2013-02-15,13:15:00,3.7400,3.7400,3.7400,3.7400,4
2013-02-15,13:20:00,3.7400,3.7400,3.7390,3.7390,62
2013-02-15,13:25:00,3.7390,3.7400,3.7390,3.7395,46
2013-02-15,13:30:00,3.7395,3.7425,3.7395,3.7420,152
2013-02-15,13:35:00,3.7415,3.7430,3.7415,3.7430,42
2013-02-15,13:40:00,3.7425,3.7430,3.7420,3.7420,16
2013-02-15,13:45:00,3.7420,3.7420,3.7415,3.7420,8
2013-02-15,13:50:00,3.7415,3.7435,3.7415,3.7425,17
2013-02-15,13:55:00,3.7425,3.7430,3.7420,3.7430,9
2013-02-15,14:00:00,3.7425,3.7425,3.7410,3.7410,23
2013-02-15,14:05:00,3.7410,3.7410,3.7400,3.7400,22
2013-02-15,14:10:00,3.7400,3.7400,3.7390,3.7390,15
2013-02-15,14:15:00,3.7390,3.7390,3.7380,3.7385,38
2013-02-15,14:20:00,3.7385,3.7390,3.7380,3.7390,6
2013-02-15,14:25:00,3.7385,3.7390,3.7385,3.7390,33
2013-02-15,14:30:00,3.7395,3.7460,3.7395,3.7445,144
2013-02-15,14:35:00,3.7440,3.7450,3.7440,3.7450,34
2013-02-15,14:40:00,3.7445,3.7445,3.7440,3.7440,16
2013-02-15,14:45:00,3.7440,3.7445,3.7435,3.7440,27
2013-02-15,14:50:00,3.7440,3.7440,3.7435,3.7440,9
2013-02-15,14:55:00,3.7435,3.7445,3.7430,3.7440,64
2013-02-15,15:00:00,3.7435,3.7445,3.7435,3.7440,33
2013-02-15,15:05:00,3.7440,3.7445,3.7425,3.7440,58
2013-02-15,15:10:00,3.7445,3.7445,3.7435,3.7435,35
2013-02-15,15:15:00,3.7425,3.7450,3.7425,3.7450,42
2013-02-15,15:20:00,3.7440,3.7440,3.7425,3.7430,50
2013-02-15,15:25:00,3.7435,3.7445,3.7415,3.7445,57
2013-02-15,15:30:00,3.7445,3.7465,3.7445,3.7460,65
2013-02-15,15:35:00,3.7460,3.7475,3.7445,3.7470,123
2013-02-15,15:40:00,3.7475,3.7490,3.7470,3.7470,130
2013-02-15,15:45:00,3.7470,3.7480,3.7455,3.7480,104
2013-02-15,15:50:00,3.7470,3.7485,3.7465,3.7475,46
2013-02-15,15:55:00,3.7470,3.7500,3.7470,3.7495,194
2013-02-15,16:00:00,3.7495,3.7530,3.7490,3.7510,275
2013-02-15,16:05:00,3.7510,3.7520,3.7490,3.7495,140
2013-02-15,16:10:00,3.7490,3.7495,3.7480,3.7485,107
2013-02-15,16:15:00,3.7480,3.7480,3.7455,3.7455,177
2013-02-15,16:20:00,3.7455,3.7455,3.7425,3.7430,223
2013-02-15,16:25:00,3.7430,3.7450,3.7430,3.7445,54
2013-02-15,16:30:00,3.7445,3.7450,3.7435,3.7440,41
2013-02-15,16:35:00,3.7435,3.7460,3.7435,3.7460,164
2013-02-15,16:40:00,3.7455,3.7460,3.7400,3.7410,462
2013-02-15,16:45:00,3.7410,3.7420,3.7385,3.7385,587
2013-02-15,16:50:00,3.7385,3.7415,3.7385,3.7405,157
2013-02-15,16:55:00,3.7405,3.7420,3.7400,3.7405,90
2013-02-15,17:00:00,3.7405,3.7410,3.7390,3.7405,88
2013-02-15,17:05:00,3.7400,3.7415,3.7390,3.7390,65
2013-02-15,17:10:00,3.7395,3.7410,3.7390,3.7400,37
2013-02-15,17:15:00,3.7400,3.7410,3.7395,3.7395,40
2013-02-15,17:20:00,3.7400,3.7400,3.7395,3.7400,18
2013-02-15,17:25:00,3.7395,3.7395,3.7375,3.7385,112
2013-02-15,17:30:00,3.7385,3.7415,3.7380,3.7395,143
2013-02-15,17:35:00,3.7395,3.7405,3.7390,3.7395,60
2013-02-15,17:40:00,3.7395,3.7395,3.7390,3.7395,37
2013-02-15,17:45:00,3.7390,3.7400,3.7380,3.7385,91
2013-02-15,17:50:00,3.7390,3.7405,3.7385,3.7405,73
2013-02-15,17:55:00,3.7405,3.7410,3.7390,3.7390,41
2013-02-15,18:00:00,3.7390,3.7400,3.7375,3.7395,219
2013-02-15,18:05:00,3.7395,3.7395,3.7385,3.7390,32
2013-02-15,18:10:00,3.7390,3.7405,3.7390,3.7400,55
2013-02-15,18:15:00,3.7400,3.7420,3.7400,3.7420,54
2013-02-15,18:20:00,3.7415,3.7420,3.7410,3.7410,81
2013-02-15,18:25:00,3.7410,3.7415,3.7400,3.7405,121
2013-02-15,18:30:00,3.7410,3.7425,3.7410,3.7410,72
2013-02-15,18:35:00,3.7415,3.7420,3.7405,3.7405,57
2013-02-15,18:40:00,3.7405,3.7410,3.7395,3.7405,39
2013-02-15,18:45:00,3.7400,3.7410,3.7400,3.7405,53
2013-02-15,18:50:00,3.7405,3.7410,3.7400,3.7405,77
2013-02-15,18:55:00,3.7410,3.7415,3.7400,3.7400,54
2013-02-15,19:00:00,3.7400,3.7400,3.7390,3.7395,41
2013-02-15,19:05:00,3.7395,3.7400,3.7390,3.7395,20
2013-02-15,19:10:00,3.7395,3.7400,3.7390,3.7395,53
2013-02-15,19:15:00,3.7395,3.7400,3.7390,3.7395,32
2013-02-15,19:20:00,3.7390,3.7395,3.7385,3.7395,86
2013-02-15,19:25:00,3.7395,3.7395,3.7390,3.7390,33
2013-02-15,19:30:00,3.7390,3.7395,3.7375,3.7375,82
2013-02-15,19:35:00,3.7375,3.7385,3.7375,3.7385,40
2013-02-15,19:40:00,3.7390,3.7390,3.7375,3.7385,27
2013-02-15,19:45:00,3.7385,3.7395,3.7380,3.7380,70
2013-02-15,19:50:00,3.7385,3.7400,3.7385,3.7390,94
2013-02-15,19:55:00,3.7390,3.7405,3.7390,3.7400,87
2013-02-15,20:00:00,3.7400,3.7415,3.7395,3.7405,218
2013-02-15,20:05:00,3.7410,3.7410,3.7395,3.7400,50
2013-02-15,20:10:00,3.7400,3.7405,3.7390,3.7395,52
2013-02-15,20:15:00,3.7395,3.7400,3.7390,3.7395,45
2013-02-15,20:20:00,3.7395,3.7395,3.7395,3.7395,44
2013-02-15,20:25:00,3.7395,3.7405,3.7390,3.7405,165
2013-02-15,20:30:00,3.7405,3.7410,3.7375,3.7385,267
2013-02-15,20:35:00,3.7390,3.7405,3.7385,3.7395,187
2013-02-15,20:40:00,3.7395,3.7415,3.7390,3.7415,164
2013-02-15,20:45:00,3.7420,3.7430,3.7410,3.7425,172
2013-02-15,20:50:00,3.7425,3.7435,3.7420,3.7430,111
2013-02-15,20:55:00,3.7430,3.7435,3.7420,3.7435,133
2013-02-15,21:00:00,3.7435,3.7460,3.7435,3.7440,199
2013-02-15,21:05:00,3.7440,3.7440,3.7425,3.7435,276
2013-02-15,21:10:00,3.7430,3.7445,3.7410,3.7415,250
2013-02-15,21:15:00,3.7415,3.7435,3.7410,3.7415,204
2013-02-15,21:20:00,3.7410,3.7420,3.7410,3.7410,116
2013-02-15,21:25:00,3.7410,3.7435,3.7405,3.7430,356
2013-02-15,21:30:00,3.7425,3.7435,3.7400,3.7410,351
2013-02-15,21:35:00,3.7405,3.7430,3.7405,3.7430,285
2013-02-15,21:40:00,3.7425,3.7460,3.7410,3.7455,426
2013-02-15,21:45:00,3.7455,3.7465,3.7450,3.7455,202
2013-02-15,21:50:00,3.7460,3.7505,3.7460,3.7500,561
2013-02-15,21:55:00,3.7500,3.7500,3.7460,3.7460,346
2013-02-15,22:00:00,3.7460,3.7480,3.7405,3.7410,590
2013-02-15,22:05:00,3.7410,3.7410,3.7380,3.7390,684
2013-02-15,22:10:00,3.7390,3.7405,3.7390,3.7395,230
2013-02-15,22:15:00,3.7395,3.7395,3.7225,3.7245,3283
2013-02-15,22:20:00,3.7245,3.7250,3.7190,3.7235,1615
2013-02-15,22:25:00,3.7230,3.7280,3.7225,3.7270,635
2013-02-15,22:30:00,3.7270,3.7275,3.7245,3.7270,367
2013-02-15,22:35:00,3.7270,3.7295,3.7265,3.7295,292
2013-02-15,22:40:00,3.7295,3.7310,3.7260,3.7270,553
2013-02-15,22:45:00,3.7270,3.7285,3.7260,3.7270,438
2013-02-15,22:50:00,3.7270,3.7290,3.7250,3.7285,333
2013-02-15,22:55:00,3.7285,3.7365,3.7280,3.7345,583
2013-02-15,23:00:00,3.7345,3.7385,3.7325,3.7370,493
2013-02-15,23:05:00,3.7375,3.7375,3.7345,3.7350,354
2013-02-15,23:10:00,3.7350,3.7350,3.7310,3.7310,217
2013-02-15,23:15:00,3.7305,3.7310,3.7260,3.7305,614
2013-02-15,23:20:00,3.7300,3.7305,3.7255,3.7290,442
2013-02-15,23:25:00,3.7290,3.7310,3.7280,3.7295,288
2013-02-15,23:30:00,3.7295,3.7310,3.7280,3.7285,191
2013-02-15,23:35:00,3.7280,3.7280,3.7225,3.7255,628
2013-02-15,23:40:00,3.7250,3.7280,3.7245,3.7260,343
2013-02-15,23:45:00,3.7255,3.7265,3.7230,3.7255,524
2013-02-15,23:50:00,3.7255,3.7290,3.7245,3.7290,166
2013-02-15,23:55:00,3.7285,3.7295,3.7265,3.7275,184
2013-02-16,00:00:00,3.7280,3.7285,3.7250,3.7285,369
2013-02-16,00:05:00,3.7290,3.7305,3.7275,3.7300,301
2013-02-16,00:10:00,3.7305,3.7310,3.7295,3.7300,93
2013-02-16,00:15:00,3.7300,3.7310,3.7295,3.7300,99
2013-02-16,00:20:00,3.7300,3.7305,3.7290,3.7295,113
2013-02-16,00:25:00,3.7300,3.7320,3.7285,3.7290,220
2013-02-16,00:30:00,3.7290,3.7300,3.7275,3.7300,162
2013-02-16,00:35:00,3.7300,3.7315,3.7295,3.7300,184
2013-02-16,00:40:00,3.7295,3.7320,3.7295,3.7315,111
2013-02-16,00:45:00,3.7315,3.7335,3.7295,3.7305,235
2013-02-16,00:50:00,3.7305,3.7305,3.7245,3.7265,441
2013-02-16,00:55:00,3.7265,3.7295,3.7250,3.7295,232
2013-02-16,01:00:00,3.7290,3.7300,3.7275,3.7280,160
2013-02-16,01:05:00,3.7280,3.7285,3.7260,3.7260,116
2013-02-16,01:10:00,3.7260,3.7260,3.7245,3.7255,247
2013-02-16,01:15:00,3.7255,3.7270,3.7245,3.7255,157
2013-02-16,01:20:00,3.7255,3.7270,3.7250,3.7265,69
2013-02-16,01:25:00,3.7260,3.7265,3.7245,3.7260,103
2013-02-16,01:30:00,3.7260,3.7275,3.7260,3.7270,119
2013-02-16,01:35:00,3.7270,3.7290,3.7270,3.7290,97
2013-02-16,01:40:00,3.7290,3.7310,3.7290,3.7305,229
2013-02-16,01:45:00,3.7300,3.7315,3.7295,3.7310,166
2013-02-16,01:50:00,3.7305,3.7310,3.7290,3.7300,197
2013-02-16,01:55:00,3.7300,3.7390,3.7295,3.7380,2378
2013-02-16,02:00:00,3.7380,3.7385,3.7370,3.7380,298
2013-02-16,02:05:00,3.7380,3.7400,3.7375,3.7375,185
2013-02-16,02:10:00,3.7375,3.7385,3.7365,3.7375,141
2013-02-16,02:15:00,3.7375,3.7385,3.7370,3.7380,62
2013-02-16,02:20:00,3.7380,3.7395,3.7375,3.7390,72
2013-02-16,02:25:00,3.7390,3.7390,3.7375,3.7380,84
2013-02-16,02:30:00,3.7380,3.7385,3.7380,3.7380,42
2013-02-16,02:35:00,3.7380,3.7385,3.7375,3.7380,42
2013-02-16,02:40:00,3.7380,3.7385,3.7375,3.7375,62
2013-02-16,02:45:00,3.7375,3.7380,3.7375,3.7375,27
2013-02-16,02:50:00,3.7380,3.7385,3.7375,3.7375,52
2013-02-16,02:55:00,3.7375,3.7390,3.7375,3.7390,37
2013-02-16,03:00:00,3.7390,3.7395,3.7380,3.7380,43
2013-02-16,03:05:00,3.7380,3.7385,3.7380,3.7380,30
2013-02-16,03:10:00,3.7385,3.7385,3.7370,3.7370,29
2013-02-16,03:15:00,3.7370,3.7375,3.7340,3.7340,160
2013-02-16,03:20:00,3.7335,3.7350,3.7330,3.7350,65
2013-02-16,03:25:00,3.7350,3.7360,3.7335,3.7340,40
2013-02-16,03:30:00,3.7340,3.7340,3.7315,3.7335,274
2013-02-16,03:35:00,3.7335,3.7335,3.7330,3.7330,10
2013-02-16,03:40:00,3.7335,3.7335,3.7320,3.7320,49
2013-02-16,03:45:00,3.7320,3.7330,3.7320,3.7320,42
2013-02-16,03:50:00,3.7325,3.7325,3.7320,3.7320,12
2013-02-16,03:55:00,3.7320,3.7320,3.7315,3.7315,12
2013-02-16,04:00:00,3.7320,3.7320,3.7310,3.7320,34
2013-02-16,04:05:00,3.7320,3.7325,3.7320,3.7325,13
2013-02-16,04:10:00,3.7325,3.7330,3.7325,3.7325,8
2013-02-16,04:15:00,3.7325,3.7335,3.7325,3.7335,20
2013-02-16,04:20:00,3.7340,3.7355,3.7340,3.7355,21
2013-02-16,04:25:00,3.7360,3.7360,3.7350,3.7355,13
2013-02-16,04:30:00,3.7355,3.7370,3.7340,3.7350,64
2013-02-16,04:35:00,3.7345,3.7355,3.7345,3.7355,14
2013-02-16,04:40:00,3.7350,3.7360,3.7350,3.7355,15
2013-02-16,04:45:00,3.7360,3.7365,3.7355,3.7365,19
2013-02-16,04:50:00,3.7365,3.7365,3.7360,3.7365,27
2013-02-16,04:55:00,3.7365,3.7380,3.7360,3.7370,22
2013-02-16,05:00:00,3.7370,3.7385,3.7365,3.7370,43
2013-02-16,05:05:00,3.7370,3.7380,3.7370,3.7380,4
2013-02-16,05:10:00,3.7375,3.7385,3.7375,3.7375,10
2013-02-16,05:15:00,3.7385,3.7400,3.7385,3.7390,42
2013-02-16,05:20:00,3.7385,3.7390,3.7380,3.7385,21
2013-02-16,05:25:00,3.7385,3.7410,3.7385,3.7385,209
2013-02-16,05:30:00,3.7380,3.7380,3.7365,3.7365,9
2013-02-16,05:35:00,3.7365,3.7370,3.7350,3.7370,11
2013-02-16,05:40:00,3.7355,3.7360,3.7350,3.7350,8
2013-02-16,05:45:00,3.7350,3.7360,3.7350,3.7355,6
2013-02-16,05:50:00,3.7355,3.7360,3.7355,3.7355,4
2013-02-16,05:55:00,3.7365,3.7370,3.7365,3.7370,6
2013-02-16,06:00:00,3.7370,3.7385,3.7370,3.7380,9
2013-02-16,06:05:00,3.7395,3.7410,3.7385,3.7400,10
2013-02-16,06:10:00,3.7400,3.7450,3.7400,3.7445,52
2013-02-18,07:00:00,3.7440,3.7450,3.7435,3.7445,57
2013-02-18,07:05:00,3.7440,3.7445,3.7440,3.7440,13
2013-02-18,07:10:00,3.7440,3.7440,3.7430,3.7440,17
2013-02-18,07:15:00,3.7435,3.7435,3.7405,3.7415,35
2013-02-18,07:20:00,3.7410,3.7435,3.7410,3.7435,20
2013-02-18,07:25:00,3.7430,3.7430,3.7420,3.7430,6
2013-02-18,07:30:00,3.7430,3.7435,3.7430,3.7430,4
2013-02-18,07:35:00,3.7430,3.7435,3.7425,3.7425,27
2013-02-18,07:40:00,3.7425,3.7435,3.7425,3.7425,8
2013-02-18,07:45:00,3.7435,3.7440,3.7435,3.7440,12
2013-02-18,07:50:00,3.7435,3.7440,3.7435,3.7435,7
2013-02-18,07:55:00,3.7435,3.7435,3.7435,3.7435,4
2013-02-18,08:00:00,3.7435,3.7445,3.7435,3.7445,16
2013-02-18,08:05:00,3.7450,3.7455,3.7445,3.7450,20
2013-02-18,08:10:00,3.7450,3.7450,3.7430,3.7430,12
2013-02-18,08:15:00,3.7435,3.7435,3.7435,3.7435,3
2013-02-18,08:20:00,3.7430,3.7435,3.7430,3.7435,6
2013-02-18,08:25:00,3.7440,3.7450,3.7440,3.7450,9
2013-02-18,08:30:00,3.7445,3.7445,3.7440,3.7440,17
2013-02-18,08:35:00,3.7440,3.7440,3.7440,3.7440,1
2013-02-18,08:40:00,3.7445,3.7445,3.7430,3.7435,13
2013-02-18,08:45:00,3.7435,3.7445,3.7405,3.7445,213
2013-02-18,08:50:00,3.7445,3.7460,3.7445,3.7445,51
2013-02-18,08:55:00,3.7440,3.7455,3.7440,3.7450,18
2013-02-18,09:00:00,3.7460,3.7465,3.7325,3.7345,437
2013-02-18,09:05:00,3.7345,3.7345,3.7250,3.7295,474
2013-02-18,09:10:00,3.7285,3.7285,3.7260,3.7265,160
2013-02-18,09:15:00,3.7265,3.7300,3.7260,3.7260,167
2013-02-18,09:20:00,3.7265,3.7275,3.7250,3.7265,225
2013-02-18,09:25:00,3.7265,3.7300,3.7265,3.7270,125
2013-02-18,09:30:00,3.7270,3.7275,3.7250,3.7270,164
2013-02-18,09:35:00,3.7270,3.7295,3.7265,3.7290,58
2013-02-18,09:40:00,3.7290,3.7305,3.7290,3.7295,84
2013-02-18,09:45:00,3.7295,3.7295,3.7270,3.7280,122
2013-02-18,09:50:00,3.7285,3.7290,3.7270,3.7285,59
2013-02-18,09:55:00,3.7280,3.7300,3.7255,3.7255,144
2013-02-18,10:00:00,3.7255,3.7280,3.7245,3.7270,197
2013-02-18,10:05:00,3.7270,3.7280,3.7250,3.7260,72
2013-02-18,10:10:00,3.7260,3.7265,3.7130,3.7145,915
2013-02-18,10:15:00,3.7145,3.7150,3.7115,3.7130,190
2013-02-18,10:20:00,3.7135,3.7170,3.7125,3.7170,93
2013-02-18,10:25:00,3.7170,3.7180,3.7150,3.7165,96
2013-02-18,10:30:00,3.7160,3.7190,3.7155,3.7160,134
2013-02-18,10:35:00,3.7160,3.7165,3.7140,3.7145,65
2013-02-18,10:40:00,3.7150,3.7155,3.7135,3.7140,98
2013-02-18,10:45:00,3.7145,3.7150,3.7130,3.7135,87
2013-02-18,10:50:00,3.7140,3.7140,3.7085,3.7100,360
2013-02-18,10:55:00,3.7095,3.7120,3.7095,3.7115,182
2013-02-18,11:00:00,3.7115,3.7125,3.7040,3.7050,788
2013-02-18,11:05:00,3.7050,3.7070,3.7040,3.7070,176
2013-02-18,11:10:00,3.7065,3.7080,3.7065,3.7080,94
2013-02-18,11:15:00,3.7075,3.7090,3.7070,3.7085,109
2013-02-18,11:20:00,3.7085,3.7090,3.7080,3.7090,88
2013-02-18,11:25:00,3.7090,3.7100,3.7080,3.7080,39
2013-02-18,11:30:00,3.7080,3.7080,3.7060,3.7060,38
2013-02-18,11:35:00,3.7060,3.7080,3.7060,3.7075,35
2013-02-18,11:40:00,3.7075,3.7075,3.7050,3.7050,217
2013-02-18,11:45:00,3.7055,3.7065,3.7055,3.7060,20
2013-02-18,11:50:00,3.7055,3.7070,3.7055,3.7070,31
2013-02-18,11:55:00,3.7070,3.7075,3.7065,3.7065,12
2013-02-18,12:00:00,3.7080,3.7085,3.7070,3.7075,34
2013-02-18,12:05:00,3.7080,3.7085,3.7075,3.7085,21
2013-02-18,12:10:00,3.7085,3.7090,3.7080,3.7080,27
2013-02-18,12:15:00,3.7085,3.7085,3.7080,3.7085,14
2013-02-18,12:20:00,3.7090,3.7090,3.7085,3.7085,16
2013-02-18,12:25:00,3.7090,3.7095,3.7085,3.7095,18
2013-02-18,12:30:00,3.7100,3.7115,3.7095,3.7115,150
2013-02-18,12:35:00,3.7110,3.7130,3.7110,3.7130,59
2013-02-18,12:40:00,3.7130,3.7135,3.7130,3.7130,18
2013-02-18,12:45:00,3.7130,3.7130,3.7125,3.7125,20
2013-02-18,12:50:00,3.7120,3.7135,3.7115,3.7120,39
2013-02-18,12:55:00,3.7120,3.7125,3.7115,3.7125,23
2013-02-18,13:00:00,3.7120,3.7120,3.7110,3.7115,26
2013-02-18,13:05:00,3.7110,3.7115,3.7105,3.7105,30
2013-02-18,13:10:00,3.7110,3.7115,3.7110,3.7115,18
2013-02-18,13:15:00,3.7120,3.7125,3.7110,3.7125,20
2013-02-18,13:20:00,3.7125,3.7130,3.7120,3.7120,18
2013-02-18,13:25:00,3.7125,3.7125,3.7115,3.7115,30
2013-02-18,13:30:00,3.7115,3.7125,3.7105,3.7115,99
2013-02-18,13:35:00,3.7110,3.7130,3.7110,3.7130,71
2013-02-18,13:40:00,3.7130,3.7130,3.7120,3.7125,21
2013-02-18,13:45:00,3.7120,3.7120,3.7100,3.7100,80
2013-02-18,13:50:00,3.7105,3.7105,3.7085,3.7100,94
2013-02-18,13:55:00,3.7100,3.7100,3.7080,3.7080,38
2013-02-18,14:00:00,3.7080,3.7085,3.7055,3.7070,131
2013-02-18,14:05:00,3.7065,3.7080,3.7065,3.7075,131
2013-02-18,14:10:00,3.7075,3.7075,3.7060,3.7060,62
2013-02-18,14:15:00,3.7065,3.7080,3.7065,3.7070,34
2013-02-18,14:20:00,3.7070,3.7100,3.7070,3.7095,74
2013-02-18,14:25:00,3.7100,3.7110,3.7095,3.7110,65
2013-02-18,14:30:00,3.7100,3.7120,3.7100,3.7120,29
2013-02-18,14:35:00,3.7120,3.7120,3.7090,3.7090,75
2013-02-18,14:40:00,3.7095,3.7095,3.7075,3.7090,115
2013-02-18,14:45:00,3.7095,3.7100,3.7090,3.7090,40
2013-02-18,14:50:00,3.7095,3.7100,3.7055,3.7060,124
2013-02-18,14:55:00,3.7060,3.7075,3.7040,3.7040,274
2013-02-18,15:00:00,3.7040,3.7045,3.7025,3.7045,145
2013-02-18,15:05:00,3.7045,3.7050,3.7040,3.7045,46
2013-02-18,15:10:00,3.7050,3.7055,3.7040,3.7055,62
2013-02-18,15:15:00,3.7050,3.7070,3.7050,3.7070,19
2013-02-18,15:20:00,3.7065,3.7070,3.7060,3.7060,7
2013-02-18,15:25:00,3.7065,3.7070,3.7065,3.7070,39
2013-02-18,15:30:00,3.7070,3.7085,3.7065,3.7085,90
2013-02-18,15:35:00,3.7090,3.7100,3.7080,3.7085,98
2013-02-18,15:40:00,3.7080,3.7085,3.7075,3.7075,24
2013-02-18,15:45:00,3.7070,3.7095,3.7065,3.7075,28
2013-02-18,15:50:00,3.7070,3.7075,3.7065,3.7070,40
2013-02-18,15:55:00,3.7065,3.7075,3.7060,3.7065,66
2013-02-18,16:00:00,3.7065,3.7065,3.7030,3.7030,85
2013-02-18,16:05:00,3.7030,3.7035,3.7020,3.7035,113
2013-02-18,16:10:00,3.7035,3.7040,3.7020,3.7020,92
2013-02-18,16:15:00,3.7020,3.7035,3.7010,3.7035,179
2013-02-18,16:20:00,3.7035,3.7035,3.7025,3.7025,32
2013-02-18,16:25:00,3.7030,3.7030,3.7015,3.7030,135
2013-02-18,16:30:00,3.7030,3.7035,3.7025,3.7030,59
2013-02-18,16:35:00,3.7030,3.7050,3.7030,3.7045,59
2013-02-18,16:40:00,3.7050,3.7055,3.7045,3.7045,63
2013-02-18,16:45:00,3.7045,3.7045,3.7030,3.7040,58
2013-02-18,16:50:00,3.7035,3.7045,3.7030,3.7040,80
2013-02-18,16:55:00,3.7040,3.7040,3.7035,3.7035,24
2013-02-18,17:00:00,3.7035,3.7040,3.7030,3.7030,72
2013-02-18,17:05:00,3.7030,3.7030,3.6970,3.6990,718
2013-02-18,17:10:00,3.6985,3.7000,3.6970,3.6980,224
2013-02-18,17:15:00,3.6980,3.6980,3.6895,3.6935,500
2013-02-18,17:20:00,3.6930,3.6980,3.6925,3.6970,227
2013-02-18,17:25:00,3.6970,3.6980,3.6970,3.6975,111
2013-02-18,17:30:00,3.6975,3.6980,3.6955,3.6960,145
2013-02-18,17:35:00,3.6960,3.6975,3.6960,3.6965,38
2013-02-18,17:40:00,3.6965,3.6970,3.6965,3.6965,30
2013-02-18,17:45:00,3.6965,3.6970,3.6950,3.6950,136
2013-02-18,17:50:00,3.6945,3.6945,3.6915,3.6920,134
2013-02-18,17:55:00,3.6920,3.6930,3.6910,3.6930,117
2013-02-18,18:00:00,3.6925,3.6925,3.6915,3.6920,62
2013-02-18,18:05:00,3.6915,3.6935,3.6915,3.6920,89
2013-02-18,18:10:00,3.6920,3.6925,3.6915,3.6920,28
2013-02-18,18:15:00,3.6925,3.6935,3.6925,3.6930,39
2013-02-18,18:20:00,3.6930,3.6940,3.6925,3.6935,69
2013-02-18,18:25:00,3.6935,3.6935,3.6930,3.6935,27
2013-02-18,18:30:00,3.6935,3.6940,3.6895,3.6900,185
2013-02-18,18:35:00,3.6905,3.6925,3.6905,3.6915,108
2013-02-18,18:40:00,3.6915,3.6930,3.6905,3.6920,93
2013-02-18,18:45:00,3.6925,3.6930,3.6920,3.6930,27
2013-02-18,18:50:00,3.6925,3.6930,3.6920,3.6920,43
2013-02-18,18:55:00,3.6925,3.6925,3.6910,3.6920,36
2013-02-18,19:00:00,3.6920,3.6925,3.6915,3.6915,12
2013-02-18,19:05:00,3.6910,3.6920,3.6910,3.6920,48
2013-02-18,19:10:00,3.6920,3.6925,3.6915,3.6925,35
2013-02-18,19:15:00,3.6925,3.6930,3.6920,3.6920,145
2013-02-18,19:20:00,3.6920,3.6920,3.6915,3.6920,52
2013-02-18,19:25:00,3.6915,3.6925,3.6905,3.6925,63
2013-02-18,19:30:00,3.6925,3.6925,3.6895,3.6900,99
2013-02-18,19:35:00,3.6895,3.6900,3.6895,3.6900,88
2013-02-18,19:40:00,3.6900,3.6910,3.6895,3.6910,35
2013-02-18,19:45:00,3.6910,3.6920,3.6905,3.6920,48
2013-02-18,19:50:00,3.6915,3.6915,3.6905,3.6905,53
2013-02-18,19:55:00,3.6910,3.6925,3.6910,3.6910,83
2013-02-18,20:00:00,3.6910,3.6920,3.6905,3.6920,33
2013-02-18,20:05:00,3.6915,3.6915,3.6885,3.6900,175
2013-02-18,20:10:00,3.6905,3.6905,3.6895,3.6900,28
2013-02-18,20:15:00,3.6895,3.6905,3.6895,3.6895,33
2013-02-18,20:20:00,3.6895,3.6905,3.6895,3.6900,20
2013-02-18,20:25:00,3.6900,3.6915,3.6895,3.6895,133
2013-02-18,20:30:00,3.6895,3.6900,3.6875,3.6875,534
2013-02-18,20:35:00,3.6875,3.6880,3.6865,3.6875,291
2013-02-18,20:40:00,3.6880,3.6915,3.6880,3.6910,120
2013-02-18,20:45:00,3.6915,3.6925,3.6910,3.6925,81
2013-02-18,20:50:00,3.6915,3.6920,3.6905,3.6905,64
2013-02-18,20:55:00,3.6905,3.6935,3.6905,3.6925,120
2013-02-18,21:00:00,3.6925,3.6925,3.6915,3.6915,258
2013-02-18,21:05:00,3.6915,3.6920,3.6895,3.6910,170
2013-02-18,21:10:00,3.6905,3.6905,3.6865,3.6875,192
2013-02-18,21:15:00,3.6875,3.6895,3.6875,3.6885,102
2013-02-18,21:20:00,3.6880,3.6880,3.6870,3.6870,121
2013-02-18,21:25:00,3.6865,3.6870,3.6840,3.6870,370
2013-02-18,21:30:00,3.6875,3.6885,3.6870,3.6880,46
2013-02-18,21:35:00,3.6880,3.6905,3.6875,3.6875,144
2013-02-18,21:40:00,3.6885,3.6905,3.6875,3.6905,187
2013-02-18,21:45:00,3.6900,3.6910,3.6900,3.6900,179
2013-02-18,21:50:00,3.6890,3.6890,3.6885,3.6885,21
2013-02-18,21:55:00,3.6880,3.6900,3.6875,3.6895,107
2013-02-18,22:00:00,3.6900,3.6910,3.6885,3.6895,180
2013-02-18,22:05:00,3.6895,3.6900,3.6890,3.6895,44
2013-02-18,22:10:00,3.6895,3.6905,3.6895,3.6900,167
2013-02-18,22:15:00,3.6900,3.6905,3.6890,3.6905,29
2013-02-18,22:20:00,3.6900,3.6905,3.6895,3.6905,64
2013-02-18,22:25:00,3.6905,3.6905,3.6895,3.6905,121
2013-02-18,22:30:00,3.6900,3.6915,3.6895,3.6895,238
2013-02-18,22:35:00,3.6900,3.6900,3.6875,3.6875,121
2013-02-18,22:40:00,3.6875,3.6880,3.6870,3.6870,55
2013-02-18,22:45:00,3.6870,3.6875,3.6865,3.6875,23
2013-02-18,22:50:00,3.6870,3.6880,3.6860,3.6875,97
2013-02-18,22:55:00,3.6880,3.6880,3.6870,3.6875,53
2013-02-18,23:00:00,3.6885,3.6885,3.6850,3.6855,223
2013-02-18,23:05:00,3.6855,3.6855,3.6820,3.6835,327
2013-02-18,23:10:00,3.6830,3.6830,3.6785,3.6790,599
2013-02-18,23:15:00,3.6790,3.6815,3.6790,3.6810,73
2013-02-18,23:20:00,3.6810,3.6820,3.6805,3.6815,38
2013-02-18,23:25:00,3.6810,3.6820,3.6805,3.6820,37
2013-02-18,23:30:00,3.6825,3.6850,3.6825,3.6850,58
2013-02-18,23:35:00,3.6850,3.6860,3.6840,3.6840,97
2013-02-18,23:40:00,3.6840,3.6850,3.6840,3.6850,83
2013-02-18,23:45:00,3.6845,3.6845,3.6835,3.6845,90
2013-02-18,23:50:00,3.6845,3.6860,3.6840,3.6850,118
2013-02-18,23:55:00,3.6855,3.6865,3.6855,3.6855,61
2013-02-19,00:00:00,3.6855,3.6895,3.6850,3.6865,233
2013-02-19,00:05:00,3.6860,3.6870,3.6850,3.6860,87
2013-02-19,00:10:00,3.6865,3.6865,3.6855,3.6855,62
2013-02-19,00:15:00,3.6855,3.6865,3.6850,3.6855,45
2013-02-19,00:20:00,3.6860,3.6880,3.6850,3.6875,132
2013-02-19,00:25:00,3.6875,3.6880,3.6850,3.6855,179
2013-02-19,00:30:00,3.6855,3.6860,3.6845,3.6850,44
2013-02-19,00:35:00,3.6855,3.6860,3.6840,3.6840,72
2013-02-19,00:40:00,3.6845,3.6850,3.6810,3.6820,214
2013-02-19,00:45:00,3.6815,3.6820,3.6795,3.6800,199
2013-02-19,00:50:00,3.6810,3.6820,3.6800,3.6805,130
2013-02-19,00:55:00,3.6805,3.6835,3.6805,3.6835,113
2013-02-19,01:00:00,3.6835,3.6835,3.6835,3.6835,12
2013-02-19,01:05:00,3.6835,3.6845,3.6835,3.6835,36
2013-02-19,01:10:00,3.6840,3.6845,3.6835,3.6840,25
2013-02-19,01:15:00,3.6845,3.6870,3.6845,3.6865,158
2013-02-19,01:20:00,3.6865,3.6865,3.6835,3.6840,45
2013-02-19,01:25:00,3.6840,3.6845,3.6835,3.6845,55
2013-02-19,01:30:00,3.6850,3.6850,3.6820,3.6845,132
2013-02-19,01:35:00,3.6845,3.6865,3.6840,3.6855,48
2013-02-19,01:40:00,3.6860,3.6860,3.6845,3.6855,27
2013-02-19,01:45:00,3.6855,3.6855,3.6840,3.6850,14
2013-02-19,01:50:00,3.6850,3.6860,3.6845,3.6845,72
2013-02-19,01:55:00,3.6845,3.6865,3.6845,3.6865,70
2013-02-19,02:00:00,3.6855,3.6870,3.6845,3.6865,43
2013-02-19,02:05:00,3.6860,3.6860,3.6850,3.6850,40
2013-02-19,02:10:00,3.6850,3.6860,3.6840,3.6840,56
2013-02-19,07:00:00,3.6845,3.6855,3.6835,3.6850,67
2013-02-19,07:05:00,3.6845,3.6870,3.6840,3.6865,36
2013-02-19,07:10:00,3.6865,3.6870,3.6860,3.6860,8
2013-02-19,07:15:00,3.6865,3.6865,3.6865,3.6865,2
2013-02-19,07:20:00,3.6870,3.6875,3.6860,3.6870,14
2013-02-19,07:25:00,3.6860,3.6880,3.6860,3.6880,13
2013-02-19,07:30:00,3.6870,3.6885,3.6870,3.6875,21
2013-02-19,07:35:00,3.6875,3.6885,3.6875,3.6880,9
2013-02-19,07:40:00,3.6880,3.6890,3.6880,3.6885,16
2013-02-19,07:45:00,3.6890,3.6915,3.6890,3.6915,93
2013-02-19,07:50:00,3.6915,3.6915,3.6910,3.6910,6
2013-02-19,07:55:00,3.6915,3.6915,3.6915,3.6915,5
2013-02-19,08:00:00,3.6915,3.6920,3.6905,3.6910,35
2013-02-19,08:05:00,3.6910,3.6910,3.6905,3.6905,2
2013-02-19,08:10:00,3.6910,3.6920,3.6910,3.6915,21
2013-02-19,08:15:00,3.6910,3.6915,3.6885,3.6885,40
2013-02-19,08:20:00,3.6890,3.6900,3.6880,3.6880,31
2013-02-19,08:25:00,3.6890,3.6890,3.6880,3.6890,16
2013-02-19,08:30:00,3.6885,3.6885,3.6880,3.6880,6
2013-02-19,08:35:00,3.6885,3.6910,3.6885,3.6900,23
2013-02-19,08:40:00,3.6900,3.6900,3.6890,3.6900,7
2013-02-19,08:45:00,3.6900,3.6900,3.6880,3.6880,31
2013-02-19,08:50:00,3.6890,3.6890,3.6875,3.6890,36
2013-02-19,08:55:00,3.6895,3.6920,3.6895,3.6920,86
2013-02-19,09:00:00,3.6920,3.6925,3.6885,3.6920,591
2013-02-19,09:05:00,3.6920,3.6920,3.6900,3.6910,110
2013-02-19,09:10:00,3.6915,3.6935,3.6915,3.6920,207
2013-02-19,09:15:00,3.6925,3.6935,3.6915,3.6925,86
2013-02-19,09:20:00,3.6930,3.6980,3.6925,3.6960,454
2013-02-19,09:25:00,3.6955,3.6965,3.6930,3.6950,310
2013-02-19,09:30:00,3.6940,3.6955,3.6935,3.6950,154
2013-02-19,09:35:00,3.6950,3.6955,3.6940,3.6940,127
2013-02-19,09:40:00,3.6935,3.6955,3.6935,3.6950,78
2013-02-19,09:45:00,3.6950,3.6950,3.6940,3.6945,90
2013-02-19,09:50:00,3.6945,3.6965,3.6940,3.6955,115
2013-02-19,09:55:00,3.6945,3.6955,3.6945,3.6955,78
2013-02-19,10:00:00,3.6960,3.6965,3.6950,3.6960,89
2013-02-19,10:05:00,3.6955,3.6970,3.6955,3.6965,42
2013-02-19,10:10:00,3.6965,3.6965,3.6960,3.6965,12
2013-02-19,10:15:00,3.6965,3.6965,3.6955,3.6965,17
2013-02-19,10:20:00,3.6970,3.6970,3.6960,3.6970,29
2013-02-19,10:25:00,3.6975,3.6975,3.6965,3.6965,19
2013-02-19,10:30:00,3.6965,3.6975,3.6960,3.6970,87
2013-02-19,10:35:00,3.6965,3.6970,3.6960,3.6960,53
2013-02-19,10:40:00,3.6960,3.6970,3.6955,3.6965,100
2013-02-19,10:45:00,3.6960,3.6975,3.6960,3.6975,157
2013-02-19,10:50:00,3.6975,3.6980,3.6970,3.6975,83
2013-02-19,10:55:00,3.6980,3.6985,3.6975,3.6975,60
2013-02-19,11:00:00,3.6980,3.6985,3.6970,3.6970,57
2013-02-19,11:05:00,3.6965,3.6965,3.6940,3.6940,134
2013-02-19,11:10:00,3.6940,3.6945,3.6935,3.6945,45
2013-02-19,11:15:00,3.6940,3.6950,3.6935,3.6940,56
2013-02-19,11:20:00,3.6940,3.6940,3.6930,3.6935,148
2013-02-19,11:25:00,3.6930,3.6940,3.6930,3.6940,49
2013-02-19,11:30:00,3.6940,3.6940,3.6940,3.6940,12
2013-02-19,11:35:00,3.6940,3.6945,3.6940,3.6940,18
2013-02-19,11:40:00,3.6940,3.6940,3.6930,3.6930,19
2013-02-19,11:45:00,3.6930,3.6930,3.6925,3.6925,8
2013-02-19,11:50:00,3.6925,3.6925,3.6920,3.6925,17
2013-02-19,11:55:00,3.6920,3.6925,3.6920,3.6920,20
2013-02-19,12:00:00,3.6920,3.6920,3.6915,3.6915,22
2013-02-19,12:05:00,3.6915,3.6920,3.6915,3.6920,16
2013-02-19,12:10:00,3.6920,3.6920,3.6915,3.6915,5
2013-02-19,12:15:00,3.6920,3.6925,3.6920,3.6925,9
2013-02-19,12:20:00,3.6925,3.6925,3.6915,3.6915,9
2013-02-19,12:25:00,3.6920,3.6925,3.6915,3.6915,20
2013-02-19,12:30:00,3.6920,3.6925,3.6880,3.6880,137
2013-02-19,12:35:00,3.6875,3.6880,3.6870,3.6875,23
2013-02-19,12:40:00,3.6880,3.6890,3.6880,3.6885,16
2013-02-19,12:45:00,3.6890,3.6895,3.6875,3.6875,52
2013-02-19,12:50:00,3.6875,3.6880,3.6865,3.6865,14
2013-02-19,12:55:00,3.6865,3.6865,3.6850,3.6850,74
2013-02-19,13:00:00,3.6845,3.6850,3.6825,3.6835,147
2013-02-19,13:05:00,3.6835,3.6835,3.6820,3.6825,78
2013-02-19,13:10:00,3.6825,3.6825,3.6805,3.6810,216
2013-02-19,13:15:00,3.6810,3.6815,3.6810,3.6810,34
2013-02-19,13:20:00,3.6815,3.6825,3.6810,3.6825,143
2013-02-19,13:25:00,3.6825,3.6830,3.6820,3.6825,37
2013-02-19,13:30:00,3.6825,3.6870,3.6825,3.6865,419
2013-02-19,13:35:00,3.6860,3.6870,3.6860,3.6865,103
2013-02-19,13:40:00,3.6865,3.6875,3.6865,3.6870,97
2013-02-19,13:45:00,3.6875,3.6875,3.6855,3.6860,65
2013-02-19,13:50:00,3.6855,3.6865,3.6855,3.6855,36
2013-02-19,13:55:00,3.6860,3.6875,3.6860,3.6860,52
2013-02-19,14:00:00,3.6855,3.6855,3.6800,3.6805,138
2013-02-19,14:05:00,3.6805,3.6805,3.6735,3.6745,594
2013-02-19,14:10:00,3.6745,3.6785,3.6720,3.6775,692
2013-02-19,14:15:00,3.6775,3.6780,3.6760,3.6770,71
2013-02-19,14:20:00,3.6775,3.6800,3.6775,3.6795,57
2013-02-19,14:25:00,3.6790,3.6800,3.6780,3.6795,92
2013-02-19,14:30:00,3.6790,3.6795,3.6785,3.6795,25
2013-02-19,14:35:00,3.6795,3.6795,3.6780,3.6780,45
2013-02-19,14:40:00,3.6775,3.6795,3.6775,3.6795,109
2013-02-19,14:45:00,3.6800,3.6825,3.6800,3.6820,119
2013-02-19,14:50:00,3.6820,3.6825,3.6805,3.6805,63
2013-02-19,14:55:00,3.6810,3.6810,3.6770,3.6775,132
2013-02-19,15:00:00,3.6775,3.6775,3.6770,3.6775,65
2013-02-19,15:05:00,3.6775,3.6775,3.6755,3.6755,65
2013-02-19,15:10:00,3.6750,3.6750,3.6725,3.6740,133
2013-02-19,15:15:00,3.6740,3.6755,3.6730,3.6750,197
2013-02-19,15:20:00,3.6755,3.6770,3.6740,3.6740,84
2013-02-19,15:25:00,3.6745,3.6755,3.6700,3.6705,412
2013-02-19,15:30:00,3.6710,3.6730,3.6705,3.6720,95
2013-02-19,15:35:00,3.6725,3.6765,3.6710,3.6765,312
2013-02-19,15:40:00,3.6770,3.6775,3.6745,3.6745,100
2013-02-19,15:45:00,3.6745,3.6770,3.6745,3.6760,95
2013-02-19,15:50:00,3.6760,3.6760,3.6725,3.6730,145
2013-02-19,15:55:00,3.6725,3.6725,3.6710,3.6715,86
2013-02-19,16:00:00,3.6715,3.6735,3.6705,3.6725,110
2013-02-19,16:05:00,3.6725,3.6740,3.6715,3.6720,108
2013-02-19,16:10:00,3.6725,3.6780,3.6725,3.6770,230
2013-02-19,16:15:00,3.6765,3.6765,3.6750,3.6765,57
2013-02-19,16:20:00,3.6765,3.6775,3.6760,3.6770,61
2013-02-19,16:25:00,3.6765,3.6775,3.6745,3.6765,105
2013-02-19,16:30:00,3.6765,3.6770,3.6710,3.6715,231
2013-02-19,16:35:00,3.6715,3.6720,3.6710,3.6715,81
2013-02-19,16:40:00,3.6715,3.6730,3.6710,3.6720,115
2013-02-19,16:45:00,3.6720,3.6720,3.6675,3.6695,511
2013-02-19,16:50:00,3.6700,3.6710,3.6690,3.6695,122
2013-02-19,16:55:00,3.6700,3.6700,3.6690,3.6695,110
2013-02-19,17:00:00,3.6700,3.6700,3.6660,3.6665,387
2013-02-19,17:05:00,3.6670,3.6720,3.6670,3.6710,166
2013-02-19,17:10:00,3.6710,3.6710,3.6690,3.6700,120
2013-02-19,17:15:00,3.6700,3.6705,3.6685,3.6705,101
2013-02-19,17:20:00,3.6710,3.6715,3.6680,3.6685,159
2013-02-19,17:25:00,3.6685,3.6710,3.6685,3.6700,157
2013-02-19,17:30:00,3.6705,3.6715,3.6700,3.6705,70
2013-02-19,17:35:00,3.6710,3.6715,3.6705,3.6710,142
2013-02-19,17:40:00,3.6710,3.6740,3.6710,3.6715,224
2013-02-19,17:45:00,3.6720,3.6725,3.6710,3.6720,83
2013-02-19,17:50:00,3.6725,3.6745,3.6725,3.6740,112
2013-02-19,17:55:00,3.6740,3.6745,3.6695,3.6695,253
2013-02-19,18:00:00,3.6695,3.6770,3.6695,3.6755,329
2013-02-19,18:05:00,3.6750,3.6760,3.6740,3.6745,125
2013-02-19,18:10:00,3.6750,3.6760,3.6740,3.6740,73
2013-02-19,18:15:00,3.6740,3.6745,3.6720,3.6730,72
2013-02-19,18:20:00,3.6730,3.6740,3.6720,3.6730,68
2013-02-19,18:25:00,3.6730,3.6730,3.6720,3.6720,23
2013-02-19,18:30:00,3.6725,3.6730,3.6715,3.6715,67
2013-02-19,18:35:00,3.6715,3.6720,3.6710,3.6720,34
2013-02-19,18:40:00,3.6715,3.6715,3.6705,3.6710,96
2013-02-19,18:45:00,3.6705,3.6705,3.6685,3.6695,139
2013-02-19,18:50:00,3.6695,3.6695,3.6680,3.6680,57
2013-02-19,18:55:00,3.6680,3.6695,3.6670,3.6685,80
2013-02-19,19:00:00,3.6685,3.6685,3.6655,3.6660,150
2013-02-19,19:05:00,3.6660,3.6670,3.6650,3.6655,130
2013-02-19,19:10:00,3.6660,3.6665,3.6630,3.6635,220
2013-02-19,19:15:00,3.6640,3.6640,3.6625,3.6640,219
2013-02-19,19:20:00,3.6640,3.6650,3.6630,3.6645,137
2013-02-19,19:25:00,3.6645,3.6645,3.6635,3.6635,140
2013-02-19,19:30:00,3.6630,3.6635,3.6610,3.6610,220
2013-02-19,19:35:00,3.6615,3.6620,3.6610,3.6620,90
2013-02-19,19:40:00,3.6620,3.6620,3.6595,3.6610,384
2013-02-19,19:45:00,3.6610,3.6625,3.6605,3.6625,117
2013-02-19,19:50:00,3.6620,3.6620,3.6605,3.6615,102
2013-02-19,19:55:00,3.6610,3.6665,3.6610,3.6650,482
2013-02-19,20:00:00,3.6655,3.6655,3.6620,3.6625,109
2013-02-19,20:05:00,3.6630,3.6670,3.6615,3.6655,169
2013-02-19,20:10:00,3.6655,3.6675,3.6655,3.6670,222
2013-02-19,20:15:00,3.6665,3.6705,3.6665,3.6695,308
2013-02-19,20:20:00,3.6700,3.6715,3.6690,3.6700,174
2013-02-19,20:25:00,3.6705,3.6705,3.6680,3.6695,225
2013-02-19,20:30:00,3.6690,3.6760,3.6680,3.6755,361
2013-02-19,20:35:00,3.6755,3.6795,3.6745,3.6785,542
2013-02-19,20:40:00,3.6790,3.6805,3.6780,3.6785,474
2013-02-19,20:45:00,3.6785,3.6795,3.6740,3.6740,320
2013-02-19,20:50:00,3.6740,3.6750,3.6730,3.6745,104
2013-02-19,20:55:00,3.6750,3.6780,3.6750,3.6765,142
2013-02-19,21:00:00,3.6770,3.6815,3.6765,3.6810,174
2013-02-19,21:05:00,3.6815,3.6830,3.6815,3.6815,274
2013-02-19,21:10:00,3.6815,3.6820,3.6720,3.6735,1257
2013-02-19,21:15:00,3.6735,3.6740,3.6720,3.6730,356
2013-02-19,21:20:00,3.6720,3.6730,3.6710,3.6720,531
2013-02-19,21:25:00,3.6715,3.6740,3.6710,3.6710,217
2013-02-19,21:30:00,3.6710,3.6735,3.6705,3.6705,176
2013-02-19,21:35:00,3.6710,3.6730,3.6710,3.6715,164
2013-02-19,21:40:00,3.6715,3.6745,3.6705,3.6745,301
2013-02-19,21:45:00,3.6745,3.6745,3.6725,3.6735,150
2013-02-19,21:50:00,3.6730,3.6735,3.6710,3.6715,174
2013-02-19,21:55:00,3.6725,3.6725,3.6655,3.6665,523
2013-02-19,22:00:00,3.6670,3.6715,3.6670,3.6685,323
2013-02-19,22:05:00,3.6685,3.6695,3.6655,3.6685,380
2013-02-19,22:10:00,3.6685,3.6685,3.6660,3.6670,136
2013-02-19,22:15:00,3.6665,3.6705,3.6655,3.6705,311
2013-02-19,22:20:00,3.6705,3.6730,3.6690,3.6720,371
2013-02-19,22:25:00,3.6725,3.6745,3.6705,3.6735,187
2013-02-19,22:30:00,3.6740,3.6765,3.6725,3.6760,416
2013-02-19,22:35:00,3.6760,3.6785,3.6750,3.6770,367
2013-02-19,22:40:00,3.6775,3.6790,3.6765,3.6765,207
2013-02-19,22:45:00,3.6770,3.6810,3.6765,3.6800,487
2013-02-19,22:50:00,3.6800,3.6825,3.6785,3.6800,571
2013-02-19,22:55:00,3.6800,3.6830,3.6795,3.6795,343
2013-02-19,23:00:00,3.6790,3.6790,3.6720,3.6735,601
2013-02-19,23:05:00,3.6735,3.6745,3.6705,3.6705,303
2013-02-19,23:10:00,3.6705,3.6705,3.6665,3.6670,501
2013-02-19,23:15:00,3.6670,3.6680,3.6645,3.6650,598
2013-02-19,23:20:00,3.6650,3.6650,3.6630,3.6635,520
2013-02-19,23:25:00,3.6635,3.6640,3.6555,3.6560,1194
2013-02-19,23:30:00,3.6555,3.6610,3.6555,3.6565,820
2013-02-19,23:35:00,3.6565,3.6590,3.6560,3.6585,197
2013-02-19,23:40:00,3.6590,3.6625,3.6570,3.6605,395
2013-02-19,23:45:00,3.6605,3.6665,3.6600,3.6660,540
2013-02-19,23:50:00,3.6660,3.6660,3.6610,3.6615,288
2013-02-19,23:55:00,3.6615,3.6650,3.6605,3.6610,276
2013-02-20,00:00:00,3.6615,3.6635,3.6585,3.6595,372
2013-02-20,00:05:00,3.6590,3.6600,3.6555,3.6585,516
2013-02-20,00:10:00,3.6590,3.6600,3.6570,3.6590,259
2013-02-20,00:15:00,3.6590,3.6600,3.6565,3.6575,319
2013-02-20,00:20:00,3.6575,3.6590,3.6555,3.6575,232
2013-02-20,00:25:00,3.6570,3.6575,3.6525,3.6555,661
2013-02-20,00:30:00,3.6555,3.6565,3.6530,3.6540,355
2013-02-20,00:35:00,3.6535,3.6540,3.6505,3.6510,904
2013-02-20,00:40:00,3.6505,3.6520,3.6490,3.6510,449
2013-02-20,00:45:00,3.6510,3.6545,3.6505,3.6535,401
2013-02-20,00:50:00,3.6540,3.6555,3.6500,3.6505,418
2013-02-20,00:55:00,3.6510,3.6530,3.6475,3.6480,306
2013-02-20,01:00:00,3.6475,3.6485,3.6470,3.6475,335
2013-02-20,01:05:00,3.6480,3.6480,3.6445,3.6445,501
2013-02-20,01:10:00,3.6445,3.6465,3.6445,3.6465,429
2013-02-20,01:15:00,3.6460,3.6490,3.6460,3.6480,486
2013-02-20,01:20:00,3.6480,3.6480,3.6460,3.6470,113
2013-02-20,01:25:00,3.6465,3.6475,3.6450,3.6455,131
2013-02-20,01:30:00,3.6455,3.6485,3.6450,3.6485,201
2013-02-20,01:35:00,3.6490,3.6525,3.6485,3.6520,438
2013-02-20,01:40:00,3.6515,3.6555,3.6505,3.6535,553
2013-02-20,01:45:00,3.6535,3.6540,3.6490,3.6490,321
2013-02-20,01:50:00,3.6485,3.6495,3.6465,3.6480,380
2013-02-20,01:55:00,3.6475,3.6510,3.6470,3.6485,1082
2013-02-20,02:00:00,3.6480,3.6495,3.6470,3.6475,298
2013-02-20,02:05:00,3.6480,3.6540,3.6475,3.6535,381
2013-02-20,02:10:00,3.6540,3.6565,3.6535,3.6550,408
2013-02-20,02:15:00,3.6550,3.6560,3.6540,3.6550,182
2013-02-20,02:20:00,3.6550,3.6555,3.6535,3.6540,120
2013-02-20,02:25:00,3.6535,3.6560,3.6530,3.6540,215
2013-02-20,02:30:00,3.6540,3.6565,3.6540,3.6555,122
2013-02-20,02:35:00,3.6560,3.6580,3.6550,3.6555,257
2013-02-20,02:40:00,3.6550,3.6555,3.6545,3.6545,22
2013-02-20,02:45:00,3.6550,3.6550,3.6525,3.6525,217
2013-02-20,02:50:00,3.6520,3.6520,3.6500,3.6510,237
2013-02-20,02:55:00,3.6515,3.6520,3.6475,3.6520,372
2013-02-20,03:00:00,3.6515,3.6520,3.6515,3.6515,35
2013-02-20,03:05:00,3.6520,3.6540,3.6520,3.6535,36
2013-02-20,03:10:00,3.6535,3.6535,3.6515,3.6525,42
2013-02-20,03:15:00,3.6530,3.6555,3.6530,3.6550,93
2013-02-20,03:20:00,3.6550,3.6565,3.6550,3.6560,102
2013-02-20,03:25:00,3.6565,3.6570,3.6555,3.6560,85
2013-02-20,03:30:00,3.6555,3.6555,3.6525,3.6540,90
2013-02-20,03:35:00,3.6535,3.6540,3.6530,3.6540,43
2013-02-20,03:40:00,3.6545,3.6555,3.6520,3.6530,153
2013-02-20,03:45:00,3.6525,3.6540,3.6525,3.6535,28
2013-02-20,03:50:00,3.6530,3.6535,3.6530,3.6535,17
2013-02-20,03:55:00,3.6535,3.6535,3.6530,3.6530,6
2013-02-20,04:00:00,3.6525,3.6530,3.6525,3.6525,60
2013-02-20,04:05:00,3.6525,3.6525,3.6525,3.6525,5
2013-02-20,04:10:00,3.6520,3.6545,3.6520,3.6545,26
2013-02-20,04:15:00,3.6545,3.6565,3.6540,3.6550,129
2013-02-20,04:20:00,3.6550,3.6555,3.6545,3.6550,71
2013-02-20,04:25:00,3.6550,3.6555,3.6540,3.6540,34
2013-02-20,04:30:00,3.6540,3.6540,3.6495,3.6535,27
2013-02-20,04:35:00,3.6530,3.6540,3.6530,3.6540,20
2013-02-20,04:40:00,3.6535,3.6555,3.6530,3.6545,79
2013-02-20,04:45:00,3.6545,3.6550,3.6540,3.6540,14
2013-02-20,04:50:00,3.6550,3.6550,3.6545,3.6550,39
2013-02-20,04:55:00,3.6540,3.6550,3.6540,3.6550,28
2013-02-20,05:00:00,3.6540,3.6550,3.6540,3.6545,41
2013-02-20,05:05:00,3.6550,3.6550,3.6540,3.6540,6
2013-02-20,05:10:00,3.6545,3.6545,3.6540,3.6545,10
2013-02-20,05:15:00,3.6545,3.6550,3.6545,3.6545,7
2013-02-20,05:20:00,3.6550,3.6550,3.6540,3.6540,4
2013-02-20,05:25:00,3.6550,3.6555,3.6545,3.6545,17
2013-02-20,05:30:00,3.6550,3.6550,3.6540,3.6550,13
2013-02-20,05:35:00,3.6550,3.6550,3.6540,3.6550,7
2013-02-20,05:40:00,3.6540,3.6545,3.6540,3.6540,14
2013-02-20,05:45:00,3.6540,3.6550,3.6530,3.6550,23
2013-02-20,05:50:00,3.6540,3.6540,3.6535,3.6535,4
2013-02-20,05:55:00,3.6550,3.6550,3.6540,3.6550,5
2013-02-20,06:00:00,3.6550,3.6560,3.6545,3.6560,14
2013-02-20,06:05:00,3.6560,3.6560,3.6560,3.6560,5
2013-02-20,06:10:00,3.6560,3.6560,3.6550,3.6555,7
2013-02-20,07:00:00,3.6570,3.6570,3.6550,3.6570,27
2013-02-20,07:05:00,3.6565,3.6570,3.6560,3.6560,26
2013-02-20,07:10:00,3.6555,3.6560,3.6555,3.6555,7
2013-02-20,07:15:00,3.6565,3.6565,3.6555,3.6565,12
2013-02-20,07:20:00,3.6565,3.6565,3.6560,3.6565,18
2013-02-20,07:25:00,3.6560,3.6565,3.6550,3.6550,25
2013-02-20,07:30:00,3.6560,3.6565,3.6550,3.6550,42
2013-02-20,07:35:00,3.6555,3.6565,3.6555,3.6560,5
2013-02-20,07:40:00,3.6555,3.6555,3.6545,3.6555,28
2013-02-20,07:45:00,3.6555,3.6565,3.6550,3.6565,36
2013-02-20,07:50:00,3.6560,3.6560,3.6540,3.6545,28
2013-02-20,07:55:00,3.6550,3.6565,3.6550,3.6560,19
2013-02-20,08:00:00,3.6560,3.6560,3.6550,3.6555,19
2013-02-20,08:05:00,3.6555,3.6555,3.6540,3.6540,33
2013-02-20,08:10:00,3.6550,3.6570,3.6550,3.6560,116
2013-02-20,08:15:00,3.6565,3.6570,3.6565,3.6565,15
2013-02-20,08:20:00,3.6570,3.6595,3.6570,3.6595,92
2013-02-20,08:25:00,3.6595,3.6620,3.6580,3.6610,201
2013-02-20,08:30:00,3.6615,3.6615,3.6600,3.6600,51
2013-02-20,08:35:00,3.6600,3.6605,3.6600,3.6605,35
2013-02-20,08:40:00,3.6600,3.6605,3.6585,3.6605,63
2013-02-20,08:45:00,3.6605,3.6615,3.6605,3.6610,48
2013-02-20,08:50:00,3.6610,3.6615,3.6600,3.6615,67
2013-02-20,08:55:00,3.6610,3.6650,3.6610,3.6645,311
2013-02-20,09:00:00,3.6650,3.6680,3.6645,3.6675,839
2013-02-20,09:05:00,3.6680,3.6700,3.6675,3.6695,413
2013-02-20,09:10:00,3.6695,3.6695,3.6675,3.6685,413
2013-02-20,09:15:00,3.6685,3.6690,3.6675,3.6690,268
2013-02-20,09:20:00,3.6685,3.6685,3.6625,3.6640,402
2013-02-20,09:25:00,3.6645,3.6660,3.6635,3.6650,231
2013-02-20,09:30:00,3.6655,3.6675,3.6650,3.6670,140
2013-02-20,09:35:00,3.6670,3.6690,3.6660,3.6660,193
2013-02-20,09:40:00,3.6655,3.6675,3.6650,3.6655,95
2013-02-20,09:45:00,3.6650,3.6660,3.6645,3.6650,126
2013-02-20,09:50:00,3.6650,3.6680,3.6650,3.6670,113
2013-02-20,09:55:00,3.6665,3.6675,3.6665,3.6670,72
2013-02-20,10:00:00,3.6665,3.6685,3.6665,3.6680,114
2013-02-20,10:05:00,3.6680,3.6680,3.6665,3.6670,98
2013-02-20,10:10:00,3.6670,3.6680,3.6665,3.6670,83
2013-02-20,10:15:00,3.6670,3.6675,3.6665,3.6665,11
2013-02-20,10:20:00,3.6670,3.6670,3.6665,3.6670,4
2013-02-20,10:25:00,3.6665,3.6675,3.6660,3.6665,57
2013-02-20,10:30:00,3.6660,3.6665,3.6620,3.6645,226
2013-02-20,10:35:00,3.6645,3.6655,3.6635,3.6645,48
2013-02-20,10:40:00,3.6645,3.6660,3.6640,3.6650,119
2013-02-20,10:45:00,3.6645,3.6655,3.6645,3.6645,68
2013-02-20,10:50:00,3.6640,3.6665,3.6640,3.6655,103
2013-02-20,10:55:00,3.6660,3.6670,3.6650,3.6665,86
2013-02-20,11:00:00,3.6665,3.6680,3.6665,3.6675,99
2013-02-20,11:05:00,3.6680,3.6685,3.6670,3.6680,217
2013-02-20,11:10:00,3.6680,3.6700,3.6680,3.6685,211
2013-02-20,11:15:00,3.6690,3.6690,3.6670,3.6670,111
2013-02-20,11:20:00,3.6665,3.6675,3.6655,3.6665,143
2013-02-20,11:25:00,3.6665,3.6670,3.6645,3.6650,153
2013-02-20,11:30:00,3.6650,3.6650,3.6645,3.6650,17
2013-02-20,11:35:00,3.6650,3.6650,3.6635,3.6635,30
2013-02-20,11:40:00,3.6635,3.6640,3.6630,3.6640,52
2013-02-20,11:45:00,3.6640,3.6645,3.6640,3.6645,11
2013-02-20,11:50:00,3.6645,3.6645,3.6640,3.6640,18
2013-02-20,11:55:00,3.6635,3.6640,3.6635,3.6635,10
2013-02-20,12:00:00,3.6635,3.6635,3.6625,3.6630,38
2013-02-20,12:05:00,3.6630,3.6640,3.6630,3.6640,23
2013-02-20,12:10:00,3.6645,3.6650,3.6645,3.6645,22
2013-02-20,12:15:00,3.6645,3.6645,3.6635,3.6635,5
2013-02-20,12:20:00,3.6640,3.6640,3.6635,3.6635,8
2013-02-20,12:25:00,3.6640,3.6640,3.6635,3.6640,6
2013-02-20,12:30:00,3.6640,3.6660,3.6635,3.6640,103
2013-02-20,12:35:00,3.6640,3.6640,3.6625,3.6625,18
2013-02-20,12:40:00,3.6620,3.6620,3.6610,3.6620,87
2013-02-20,12:45:00,3.6620,3.6620,3.6610,3.6610,44
2013-02-20,12:50:00,3.6610,3.6620,3.6610,3.6620,55
2013-02-20,12:55:00,3.6620,3.6625,3.6615,3.6615,25
2013-02-20,13:00:00,3.6625,3.6625,3.6615,3.6625,15
2013-02-20,13:05:00,3.6625,3.6635,3.6620,3.6630,41
2013-02-20,13:10:00,3.6625,3.6625,3.6620,3.6620,17
2013-02-20,13:15:00,3.6615,3.6620,3.6615,3.6620,17
2013-02-20,13:20:00,3.6620,3.6620,3.6615,3.6615,61
2013-02-20,13:25:00,3.6615,3.6620,3.6600,3.6605,186
2013-02-20,13:30:00,3.6605,3.6620,3.6595,3.6610,218
2013-02-20,13:35:00,3.6610,3.6625,3.6605,3.6625,133
2013-02-20,13:40:00,3.6625,3.6625,3.6605,3.6610,106
2013-02-20,13:45:00,3.6610,3.6610,3.6570,3.6580,224
2013-02-20,13:50:00,3.6580,3.6600,3.6575,3.6580,111
2013-02-20,13:55:00,3.6580,3.6590,3.6575,3.6580,62
2013-02-20,14:00:00,3.6575,3.6585,3.6570,3.6580,115
2013-02-20,14:05:00,3.6580,3.6595,3.6580,3.6580,152
2013-02-20,14:10:00,3.6590,3.6605,3.6590,3.6600,89
2013-02-20,14:15:00,3.6595,3.6605,3.6580,3.6580,163
2013-02-20,14:20:00,3.6585,3.6610,3.6580,3.6610,93
2013-02-20,14:25:00,3.6610,3.6620,3.6605,3.6610,122
2013-02-20,14:30:00,3.6610,3.6615,3.6610,3.6610,24
2013-02-20,14:35:00,3.6610,3.6610,3.6590,3.6595,85
2013-02-20,14:40:00,3.6595,3.6600,3.6575,3.6585,104
2013-02-20,14:45:00,3.6590,3.6615,3.6590,3.6615,67
2013-02-20,14:50:00,3.6620,3.6640,3.6615,3.6640,120
2013-02-20,14:55:00,3.6640,3.6650,3.6620,3.6620,138
2013-02-20,15:00:00,3.6620,3.6620,3.6585,3.6600,99
2013-02-20,15:05:00,3.6595,3.6600,3.6575,3.6595,70
2013-02-20,15:10:00,3.6595,3.6595,3.6570,3.6575,72
2013-02-20,15:15:00,3.6580,3.6590,3.6565,3.6590,60
2013-02-20,15:20:00,3.6595,3.6615,3.6590,3.6610,41
2013-02-20,15:25:00,3.6610,3.6615,3.6570,3.6580,92
2013-02-20,15:30:00,3.6585,3.6595,3.6580,3.6590,34
2013-02-20,15:35:00,3.6590,3.6595,3.6570,3.6570,63
2013-02-20,15:40:00,3.6565,3.6580,3.6565,3.6580,29
2013-02-20,15:45:00,3.6580,3.6580,3.6555,3.6555,39
2013-02-20,15:50:00,3.6555,3.6555,3.6535,3.6540,110
2013-02-20,15:55:00,3.6540,3.6540,3.6520,3.6535,206
2013-02-20,16:00:00,3.6530,3.6535,3.6510,3.6510,140
2013-02-20,16:05:00,3.6510,3.6535,3.6510,3.6510,176
2013-02-20,16:10:00,3.6510,3.6585,3.6510,3.6580,253
2013-02-20,16:15:00,3.6580,3.6595,3.6565,3.6595,158
2013-02-20,16:20:00,3.6590,3.6600,3.6570,3.6575,107
2013-02-20,16:25:00,3.6570,3.6580,3.6550,3.6565,129
2013-02-20,16:30:00,3.6560,3.6560,3.6540,3.6550,95
2013-02-20,16:35:00,3.6550,3.6570,3.6540,3.6570,51
2013-02-20,16:40:00,3.6570,3.6585,3.6560,3.6580,76
2013-02-20,16:45:00,3.6580,3.6585,3.6570,3.6585,125
2013-02-20,16:50:00,3.6585,3.6620,3.6585,3.6600,112
2013-02-20,16:55:00,3.6605,3.6610,3.6585,3.6595,113
2013-02-20,17:00:00,3.6600,3.6615,3.6600,3.6600,67
2013-02-20,17:05:00,3.6600,3.6605,3.6590,3.6605,68
2013-02-20,17:10:00,3.6605,3.6620,3.6605,3.6610,78
2013-02-20,17:15:00,3.6610,3.6620,3.6600,3.6610,173
2013-02-20,17:20:00,3.6610,3.6635,3.6605,3.6610,154
2013-02-20,17:25:00,3.6615,3.6615,3.6595,3.6600,55
2013-02-20,17:30:00,3.6600,3.6615,3.6590,3.6600,87
2013-02-20,17:35:00,3.6600,3.6600,3.6575,3.6575,179
2013-02-20,17:40:00,3.6570,3.6570,3.6560,3.6565,93
2013-02-20,17:45:00,3.6565,3.6570,3.6560,3.6565,63
2013-02-20,17:50:00,3.6560,3.6560,3.6555,3.6555,60
2013-02-20,17:55:00,3.6555,3.6555,3.6540,3.6545,65
2013-02-20,18:00:00,3.6545,3.6545,3.6525,3.6530,113
2013-02-20,18:05:00,3.6530,3.6535,3.6505,3.6510,166
2013-02-20,18:10:00,3.6510,3.6510,3.6470,3.6490,334
2013-02-20,18:15:00,3.6495,3.6495,3.6465,3.6470,125
2013-02-20,18:20:00,3.6470,3.6475,3.6435,3.6455,403
2013-02-20,18:25:00,3.6450,3.6470,3.6450,3.6470,178
2013-02-20,18:30:00,3.6470,3.6475,3.6450,3.6460,197
2013-02-20,18:35:00,3.6465,3.6470,3.6460,3.6465,79
2013-02-20,18:40:00,3.6470,3.6475,3.6455,3.6475,127
2013-02-20,18:45:00,3.6470,3.6475,3.6470,3.6470,110
2013-02-20,18:50:00,3.6475,3.6485,3.6465,3.6470,178
2013-02-20,18:55:00,3.6470,3.6485,3.6425,3.6425,549
2013-02-20,19:00:00,3.6425,3.6430,3.6365,3.6380,918
2013-02-20,19:05:00,3.6375,3.6420,3.6360,3.6420,323
2013-02-20,19:10:00,3.6420,3.6420,3.6390,3.6400,138
2013-02-20,19:15:00,3.6400,3.6400,3.6390,3.6395,67
2013-02-20,19:20:00,3.6395,3.6405,3.6390,3.6400,121
2013-02-20,19:25:00,3.6400,3.6405,3.6395,3.6400,77
2013-02-20,19:30:00,3.6400,3.6405,3.6390,3.6395,56
2013-02-20,19:35:00,3.6395,3.6400,3.6385,3.6395,56
2013-02-20,19:40:00,3.6395,3.6400,3.6385,3.6385,89
2013-02-20,19:45:00,3.6390,3.6405,3.6390,3.6395,63
2013-02-20,19:50:00,3.6390,3.6400,3.6390,3.6390,47
2013-02-20,19:55:00,3.6385,3.6390,3.6360,3.6365,276
2013-02-20,20:00:00,3.6370,3.6370,3.6345,3.6355,317
2013-02-20,20:05:00,3.6355,3.6355,3.6330,3.6335,246
2013-02-20,20:10:00,3.6340,3.6345,3.6325,3.6325,396
2013-02-20,20:15:00,3.6325,3.6340,3.6320,3.6325,386
2013-02-20,20:20:00,3.6325,3.6340,3.6315,3.6335,202
2013-02-20,20:25:00,3.6330,3.6365,3.6330,3.6365,237
2013-02-20,20:30:00,3.6365,3.6435,3.6365,3.6435,692
2013-02-20,20:35:00,3.6435,3.6440,3.6415,3.6430,184
2013-02-20,20:40:00,3.6430,3.6465,3.6425,3.6440,284
2013-02-20,20:45:00,3.6445,3.6455,3.6415,3.6415,238
2013-02-20,20:50:00,3.6410,3.6425,3.6385,3.6415,304
2013-02-20,20:55:00,3.6410,3.6435,3.6410,3.6425,87
2013-02-20,21:00:00,3.6425,3.6430,3.6390,3.6390,181
2013-02-20,21:05:00,3.6395,3.6405,3.6375,3.6385,178
2013-02-20,21:10:00,3.6390,3.6415,3.6360,3.6410,574
2013-02-20,21:15:00,3.6405,3.6405,3.6375,3.6385,183
2013-02-20,21:20:00,3.6385,3.6415,3.6385,3.6405,150
2013-02-20,21:25:00,3.6400,3.6400,3.6360,3.6360,210
2013-02-20,21:30:00,3.6365,3.6390,3.6345,3.6380,387
2013-02-20,21:35:00,3.6375,3.6390,3.6355,3.6360,245
2013-02-20,21:40:00,3.6365,3.6375,3.6350,3.6375,188
2013-02-20,21:45:00,3.6370,3.6370,3.6330,3.6355,406
2013-02-20,21:50:00,3.6355,3.6355,3.6330,3.6340,260
2013-02-20,21:55:00,3.6340,3.6360,3.6325,3.6350,346
2013-02-20,22:00:00,3.6350,3.6375,3.6345,3.6370,332
2013-02-20,22:05:00,3.6370,3.6390,3.6365,3.6385,282
2013-02-20,22:10:00,3.6380,3.6390,3.6370,3.6385,232
2013-02-20,22:15:00,3.6385,3.6395,3.6360,3.6370,614
2013-02-20,22:20:00,3.6370,3.6385,3.6360,3.6370,203
2013-02-20,22:25:00,3.6370,3.6400,3.6365,3.6385,121
2013-02-20,22:30:00,3.6385,3.6400,3.6370,3.6390,213
2013-02-20,22:35:00,3.6385,3.6390,3.6370,3.6380,270
2013-02-20,22:40:00,3.6375,3.6380,3.6345,3.6350,373
2013-02-20,22:45:00,3.6350,3.6365,3.6340,3.6345,361
2013-02-20,22:50:00,3.6345,3.6345,3.6330,3.6335,275
2013-02-20,22:55:00,3.6335,3.6335,3.6285,3.6300,1263
2013-02-20,23:00:00,3.6300,3.6300,3.6190,3.6220,2687
2013-02-20,23:05:00,3.6220,3.6240,3.6195,3.6205,1431
2013-02-20,23:10:00,3.6200,3.6205,3.6130,3.6140,1717
2013-02-20,23:15:00,3.6140,3.6165,3.6125,3.6145,1296
2013-02-20,23:20:00,3.6145,3.6150,3.6110,3.6115,671
2013-02-20,23:25:00,3.6115,3.6155,3.6110,3.6130,739
2013-02-20,23:30:00,3.6125,3.6155,3.6120,3.6140,344
2013-02-20,23:35:00,3.6140,3.6155,3.6130,3.6145,288
2013-02-20,23:40:00,3.6145,3.6175,3.6145,3.6150,288
2013-02-20,23:45:00,3.6150,3.6150,3.6120,3.6120,529
2013-02-20,23:50:00,3.6125,3.6125,3.6080,3.6105,836
2013-02-20,23:55:00,3.6100,3.6130,3.6085,3.6120,449
2013-02-21,00:00:00,3.6125,3.6130,3.6090,3.6095,653
2013-02-21,00:05:00,3.6095,3.6100,3.6055,3.6070,969
2013-02-21,00:10:00,3.6070,3.6110,3.6055,3.6110,558
2013-02-21,00:15:00,3.6100,3.6170,3.6095,3.6155,661
2013-02-21,00:20:00,3.6155,3.6170,3.6140,3.6150,349
2013-02-21,00:25:00,3.6155,3.6180,3.6145,3.6155,276
2013-02-21,00:30:00,3.6155,3.6165,3.6130,3.6130,297
2013-02-21,00:35:00,3.6135,3.6135,3.6055,3.6060,507
2013-02-21,00:40:00,3.6060,3.6080,3.6050,3.6080,729
2013-02-21,00:45:00,3.6080,3.6090,3.6055,3.6075,589
2013-02-21,00:50:00,3.6070,3.6095,3.6070,3.6085,305
2013-02-21,00:55:00,3.6090,3.6105,3.6075,3.6105,704
2013-02-21,01:00:00,3.6100,3.6105,3.6075,3.6075,220
2013-02-21,01:05:00,3.6070,3.6090,3.6065,3.6065,219
2013-02-21,01:10:00,3.6065,3.6105,3.6060,3.6105,308
2013-02-21,01:15:00,3.6105,3.6105,3.6090,3.6095,79
2013-02-21,01:20:00,3.6100,3.6110,3.6090,3.6100,147
2013-02-21,01:25:00,3.6100,3.6100,3.6075,3.6085,180
2013-02-21,01:30:00,3.6085,3.6090,3.6070,3.6080,529
2013-02-21,01:35:00,3.6085,3.6095,3.6080,3.6095,215
2013-02-21,01:40:00,3.6095,3.6100,3.6075,3.6085,306
2013-02-21,01:45:00,3.6080,3.6085,3.6065,3.6065,357
2013-02-21,01:50:00,3.6065,3.6070,3.6045,3.6055,607
2013-02-21,01:55:00,3.6060,3.6095,3.6045,3.6080,1249
2013-02-21,02:00:00,3.6085,3.6090,3.6065,3.6070,316
2013-02-21,02:05:00,3.6075,3.6100,3.6075,3.6090,109
2013-02-21,02:10:00,3.6085,3.6085,3.6075,3.6080,53
2013-02-21,02:15:00,3.6080,3.6085,3.6070,3.6070,118
2013-02-21,02:20:00,3.6075,3.6080,3.6070,3.6075,109
2013-02-21,02:25:00,3.6075,3.6080,3.6055,3.6065,238
2013-02-21,02:30:00,3.6060,3.6075,3.6050,3.6065,216
2013-02-21,02:35:00,3.6065,3.6070,3.6060,3.6065,77
2013-02-21,02:40:00,3.6065,3.6065,3.6040,3.6065,326
2013-02-21,02:45:00,3.6065,3.6070,3.6055,3.6060,162
2013-02-21,02:50:00,3.6060,3.6065,3.6050,3.6055,119
2013-02-21,02:55:00,3.6060,3.6070,3.6055,3.6070,116
2013-02-21,03:00:00,3.6060,3.6070,3.5975,3.6010,1390
2013-02-21,03:05:00,3.6010,3.6070,3.5990,3.6065,276
2013-02-21,03:10:00,3.6070,3.6075,3.6030,3.6040,180
2013-02-21,03:15:00,3.6040,3.6055,3.6020,3.6055,176
2013-02-21,03:20:00,3.6055,3.6065,3.6015,3.6025,70
2013-02-21,03:25:00,3.6030,3.6050,3.6015,3.6035,133
2013-02-21,03:30:00,3.6030,3.6050,3.6025,3.6045,89
2013-02-21,03:35:00,3.6045,3.6050,3.6010,3.6025,59
2013-02-21,03:40:00,3.6020,3.6020,3.5965,3.5970,228
2013-02-21,03:45:00,3.5970,3.5985,3.5965,3.5975,184
2013-02-21,03:50:00,3.5985,3.5985,3.5965,3.5985,145
2013-02-21,03:55:00,3.5985,3.6015,3.5985,3.5995,314
2013-02-21,04:00:00,3.5995,3.6000,3.5970,3.5975,161
2013-02-21,04:05:00,3.5980,3.6000,3.5975,3.6000,79
2013-02-21,04:10:00,3.6000,3.6010,3.5995,3.5995,79
2013-02-21,04:15:00,3.5995,3.5995,3.5970,3.5990,79
2013-02-21,04:20:00,3.5990,3.6015,3.5990,3.6015,32
2013-02-21,04:25:00,3.6010,3.6015,3.5985,3.5985,98
2013-02-21,04:30:00,3.5980,3.5980,3.5925,3.5950,363
2013-02-21,04:35:00,3.5950,3.5980,3.5945,3.5975,227
2013-02-21,04:40:00,3.5975,3.5990,3.5970,3.5985,59
2013-02-21,04:45:00,3.5990,3.5990,3.5970,3.5985,72
2013-02-21,04:50:00,3.5990,3.5990,3.5975,3.5980,44
2013-02-21,04:55:00,3.5980,3.5985,3.5970,3.5975,91
2013-02-21,05:00:00,3.5980,3.6000,3.5980,3.5995,84
2013-02-21,05:05:00,3.6000,3.6000,3.5990,3.5995,17
2013-02-21,05:10:00,3.6000,3.6000,3.5990,3.5995,33
2013-02-21,05:15:00,3.6000,3.6000,3.5985,3.5985,12
2013-02-21,05:20:00,3.5990,3.5995,3.5990,3.5990,10
2013-02-21,05:25:00,3.5980,3.5995,3.5980,3.5990,18
2013-02-21,05:30:00,3.5990,3.5995,3.5970,3.5995,89
2013-02-21,05:35:00,3.6000,3.6005,3.5990,3.6000,48
2013-02-21,05:40:00,3.5995,3.6000,3.5995,3.6000,13
2013-02-21,05:45:00,3.6000,3.6000,3.5995,3.5995,30
2013-02-21,05:50:00,3.6000,3.6005,3.5995,3.5995,19
2013-02-21,05:55:00,3.6005,3.6010,3.5995,3.6000,16
2013-02-21,06:00:00,3.6010,3.6010,3.5975,3.5975,25
2013-02-21,06:05:00,3.5985,3.5985,3.5975,3.5985,25
2013-02-21,06:10:00,3.5980,3.5980,3.5970,3.5970,13
2013-02-21,07:00:00,3.5990,3.6075,3.5990,3.6070,83
2013-02-21,07:05:00,3.6065,3.6070,3.6060,3.6060,43
2013-02-21,07:10:00,3.6060,3.6065,3.6040,3.6045,43
2013-02-21,07:15:00,3.6045,3.6055,3.6035,3.6040,73
2013-02-21,07:20:00,3.6040,3.6040,3.6020,3.6025,53
2013-02-21,07:25:00,3.6020,3.6025,3.6020,3.6025,17
2013-02-21,07:30:00,3.6020,3.6030,3.6020,3.6025,29
2013-02-21,07:35:00,3.6025,3.6025,3.6015,3.6025,41
2013-02-21,07:40:00,3.6010,3.6020,3.5995,3.6005,71
2013-02-21,07:45:00,3.6000,3.6015,3.5995,3.6015,41
2013-02-21,07:50:00,3.6015,3.6020,3.6015,3.6015,11
2013-02-21,07:55:00,3.6015,3.6035,3.6015,3.6030,88
2013-02-21,08:00:00,3.6030,3.6030,3.6005,3.6015,152
2013-02-21,08:05:00,3.6015,3.6035,3.6015,3.6020,106
2013-02-21,08:10:00,3.6020,3.6025,3.6000,3.6015,103
2013-02-21,08:15:00,3.6020,3.6040,3.6020,3.6035,35
2013-02-21,08:20:00,3.6040,3.6040,3.6025,3.6035,117
2013-02-21,08:25:00,3.6040,3.6050,3.6035,3.6045,71
2013-02-21,08:30:00,3.6050,3.6050,3.6025,3.6045,82
2013-02-21,08:35:00,3.6045,3.6055,3.6040,3.6055,52
2013-02-21,08:40:00,3.6055,3.6055,3.6045,3.6045,18
2013-02-21,08:45:00,3.6055,3.6060,3.6050,3.6050,49
2013-02-21,08:50:00,3.6055,3.6065,3.6055,3.6065,70
2013-02-21,08:55:00,3.6060,3.6080,3.6055,3.6060,167
2013-02-21,09:00:00,3.6060,3.6080,3.6000,3.6000,929
2013-02-21,09:05:00,3.6005,3.6035,3.6000,3.6020,513
2013-02-21,09:10:00,3.6015,3.6030,3.5955,3.5955,345
2013-02-21,09:15:00,3.5960,3.5965,3.5870,3.5885,1365
2013-02-21,09:20:00,3.5885,3.5955,3.5865,3.5935,839
2013-02-21,09:25:00,3.5925,3.5935,3.5895,3.5895,303
2013-02-21,09:30:00,3.5895,3.5895,3.5850,3.5865,759
2013-02-21,09:35:00,3.5870,3.5905,3.5870,3.5900,169
2013-02-21,09:40:00,3.5900,3.5935,3.5900,3.5920,317
2013-02-21,09:45:00,3.5920,3.5940,3.5910,3.5925,169
2013-02-21,09:50:00,3.5925,3.5925,3.5910,3.5925,109
2013-02-21,09:55:00,3.5925,3.5930,3.5910,3.5910,182
2013-02-21,10:00:00,3.5910,3.5955,3.5910,3.5955,432
2013-02-21,10:05:00,3.5950,3.5950,3.5925,3.5925,176
2013-02-21,10:10:00,3.5925,3.5955,3.5925,3.5945,160
2013-02-21,10:15:00,3.5945,3.5950,3.5930,3.5935,79
2013-02-21,10:20:00,3.5935,3.5940,3.5930,3.5935,39
2013-02-21,10:25:00,3.5935,3.5950,3.5935,3.5945,122
2013-02-21,10:30:00,3.5940,3.5945,3.5920,3.5920,163
2013-02-21,10:35:00,3.5920,3.5920,3.5905,3.5910,201
2013-02-21,10:40:00,3.5910,3.5910,3.5885,3.5885,222
2013-02-21,10:45:00,3.5880,3.5900,3.5875,3.5895,77
2013-02-21,10:50:00,3.5890,3.5920,3.5890,3.5920,82
2013-02-21,10:55:00,3.5925,3.5925,3.5920,3.5925,56
2013-02-21,11:00:00,3.5920,3.5920,3.5910,3.5910,120
2013-02-21,11:05:00,3.5910,3.5930,3.5910,3.5925,99
2013-02-21,11:10:00,3.5925,3.5935,3.5915,3.5915,73
2013-02-21,11:15:00,3.5915,3.5930,3.5900,3.5900,194
2013-02-21,11:20:00,3.5895,3.5900,3.5885,3.5890,222
2013-02-21,11:25:00,3.5890,3.5895,3.5850,3.5855,583
2013-02-21,11:30:00,3.5850,3.5860,3.5830,3.5830,490
2013-02-21,11:35:00,3.5830,3.5845,3.5830,3.5840,131
2013-02-21,11:40:00,3.5840,3.5840,3.5825,3.5825,59
2013-02-21,11:45:00,3.5825,3.5825,3.5800,3.5800,199
2013-02-21,11:50:00,3.5800,3.5805,3.5800,3.5800,116
2013-02-21,11:55:00,3.5805,3.5810,3.5785,3.5785,145
2013-02-21,12:00:00,3.5785,3.5790,3.5770,3.5775,157
2013-02-21,12:05:00,3.5775,3.5775,3.5765,3.5770,101
2013-02-21,12:10:00,3.5775,3.5780,3.5770,3.5775,67
2013-02-21,12:15:00,3.5780,3.5785,3.5775,3.5775,46
2013-02-21,12:20:00,3.5775,3.5790,3.5775,3.5780,81
2013-02-21,12:25:00,3.5785,3.5795,3.5775,3.5790,90
2013-02-21,12:30:00,3.5785,3.5785,3.5750,3.5755,102
2013-02-21,12:35:00,3.5760,3.5765,3.5755,3.5760,81
2013-02-21,12:40:00,3.5760,3.5760,3.5750,3.5750,55
2013-02-21,12:45:00,3.5750,3.5755,3.5745,3.5755,95
2013-02-21,12:50:00,3.5750,3.5750,3.5715,3.5720,349
2013-02-21,12:55:00,3.5725,3.5740,3.5725,3.5735,127
2013-02-21,13:00:00,3.5735,3.5760,3.5735,3.5760,112
2013-02-21,13:05:00,3.5755,3.5765,3.5755,3.5755,29
2013-02-21,13:10:00,3.5760,3.5765,3.5760,3.5760,35
2013-02-21,13:15:00,3.5760,3.5760,3.5755,3.5760,78
2013-02-21,13:20:00,3.5755,3.5765,3.5755,3.5765,56
2013-02-21,13:25:00,3.5765,3.5765,3.5750,3.5750,108
2013-02-21,13:30:00,3.5755,3.5765,3.5725,3.5760,486
2013-02-21,13:35:00,3.5760,3.5770,3.5745,3.5750,254
2013-02-21,13:40:00,3.5745,3.5755,3.5680,3.5680,335
2013-02-21,13:45:00,3.5680,3.5730,3.5660,3.5730,444
2013-02-21,13:50:00,3.5730,3.5745,3.5730,3.5745,441
2013-02-21,13:55:00,3.5740,3.5740,3.5715,3.5730,108
2013-02-21,14:00:00,3.5730,3.5740,3.5720,3.5735,90
2013-02-21,14:05:00,3.5745,3.5760,3.5745,3.5760,147
2013-02-21,14:10:00,3.5755,3.5785,3.5755,3.5775,239
2013-02-21,14:15:00,3.5775,3.5785,3.5760,3.5780,75
2013-02-21,14:20:00,3.5790,3.5810,3.5790,3.5800,253
2013-02-21,14:25:00,3.5800,3.5815,3.5780,3.5785,136
2013-02-21,14:30:00,3.5785,3.5800,3.5780,3.5795,48
2013-02-21,14:35:00,3.5795,3.5830,3.5795,3.5830,112
2013-02-21,14:40:00,3.5820,3.5835,3.5810,3.5815,74
2013-02-21,14:45:00,3.5820,3.5845,3.5815,3.5840,114
2013-02-21,14:50:00,3.5840,3.5850,3.5830,3.5840,95
2013-02-21,14:55:00,3.5845,3.5890,3.5845,3.5870,449
2013-02-21,15:00:00,3.5880,3.5900,3.5860,3.5880,143
2013-02-21,15:05:00,3.5875,3.5885,3.5865,3.5880,104
2013-02-21,15:10:00,3.5880,3.5895,3.5855,3.5865,188
2013-02-21,15:15:00,3.5860,3.5870,3.5835,3.5850,221
2013-02-21,15:20:00,3.5855,3.5870,3.5855,3.5870,127
2013-02-21,15:25:00,3.5870,3.5875,3.5860,3.5875,104
2013-02-21,15:30:00,3.5870,3.5880,3.5860,3.5870,185
2013-02-21,15:35:00,3.5875,3.5880,3.5845,3.5845,101
2013-02-21,15:40:00,3.5845,3.5855,3.5825,3.5835,125
2013-02-21,15:45:00,3.5835,3.5850,3.5785,3.5790,206
2013-02-21,15:50:00,3.5785,3.5805,3.5760,3.5785,271
2013-02-21,15:55:00,3.5785,3.5795,3.5740,3.5765,346
2013-02-21,16:00:00,3.5760,3.5765,3.5700,3.5710,443
2013-02-21,16:05:00,3.5710,3.5740,3.5700,3.5735,168
2013-02-21,16:10:00,3.5735,3.5735,3.5715,3.5715,169
2013-02-21,16:15:00,3.5715,3.5720,3.5680,3.5685,236
2013-02-21,16:20:00,3.5685,3.5690,3.5670,3.5690,329
2013-02-21,16:25:00,3.5695,3.5700,3.5680,3.5690,286
2013-02-21,16:30:00,3.5690,3.5690,3.5665,3.5675,222
2013-02-21,16:35:00,3.5675,3.5720,3.5670,3.5720,317
2013-02-21,16:40:00,3.5720,3.5720,3.5685,3.5700,253
2013-02-21,16:45:00,3.5695,3.5705,3.5690,3.5705,70
2013-02-21,16:50:00,3.5710,3.5740,3.5705,3.5735,106
2013-02-21,16:55:00,3.5735,3.5735,3.5690,3.5690,71
2013-02-21,17:00:00,3.5695,3.5705,3.5680,3.5680,132
2013-02-21,17:05:00,3.5680,3.5690,3.5670,3.5685,139
2013-02-21,17:10:00,3.5685,3.5685,3.5640,3.5655,476
2013-02-21,17:15:00,3.5660,3.5660,3.5640,3.5645,306
2013-02-21,17:20:00,3.5640,3.5640,3.5625,3.5625,184
2013-02-21,17:25:00,3.5620,3.5640,3.5620,3.5635,135
2013-02-21,17:30:00,3.5630,3.5645,3.5615,3.5630,223
2013-02-21,17:35:00,3.5630,3.5670,3.5630,3.5655,127
2013-02-21,17:40:00,3.5655,3.5655,3.5635,3.5640,105
2013-02-21,17:45:00,3.5640,3.5670,3.5640,3.5665,125
2013-02-21,17:50:00,3.5665,3.5690,3.5655,3.5665,312
2013-02-21,17:55:00,3.5665,3.5680,3.5665,3.5665,103
2013-02-21,18:00:00,3.5670,3.5675,3.5660,3.5660,107
2013-02-21,18:05:00,3.5660,3.5665,3.5620,3.5620,131
2013-02-21,18:10:00,3.5620,3.5630,3.5610,3.5620,117
2013-02-21,18:15:00,3.5620,3.5625,3.5585,3.5590,294
2013-02-21,18:20:00,3.5590,3.5595,3.5575,3.5580,203
2013-02-21,18:25:00,3.5570,3.5585,3.5570,3.5575,117
2013-02-21,18:30:00,3.5575,3.5585,3.5565,3.5575,140
2013-02-21,18:35:00,3.5575,3.5580,3.5555,3.5570,190
2013-02-21,18:40:00,3.5570,3.5570,3.5535,3.5535,198
2013-02-21,18:45:00,3.5535,3.5545,3.5525,3.5540,111
2013-02-21,18:50:00,3.5540,3.5545,3.5525,3.5540,88
2013-02-21,18:55:00,3.5535,3.5560,3.5530,3.5555,79
2013-02-21,19:00:00,3.5555,3.5570,3.5550,3.5565,181
2013-02-21,19:05:00,3.5565,3.5570,3.5560,3.5565,58
2013-02-21,19:10:00,3.5570,3.5580,3.5560,3.5560,126
2013-02-21,19:15:00,3.5565,3.5575,3.5565,3.5570,61
2013-02-21,19:20:00,3.5575,3.5610,3.5565,3.5600,193
2013-02-21,19:25:00,3.5600,3.5600,3.5590,3.5600,66
2013-02-21,19:30:00,3.5605,3.5605,3.5590,3.5600,98
2013-02-21,19:35:00,3.5600,3.5600,3.5590,3.5595,77
2013-02-21,19:40:00,3.5595,3.5600,3.5580,3.5600,102
2013-02-21,19:45:00,3.5600,3.5620,3.5590,3.5610,230
2013-02-21,19:50:00,3.5610,3.5630,3.5605,3.5610,116
2013-02-21,19:55:00,3.5615,3.5640,3.5615,3.5625,92
2013-02-21,20:00:00,3.5630,3.5650,3.5630,3.5645,152
2013-02-21,20:05:00,3.5645,3.5670,3.5640,3.5665,116
2013-02-21,20:10:00,3.5670,3.5675,3.5630,3.5650,234
2013-02-21,20:15:00,3.5655,3.5690,3.5655,3.5665,210
2013-02-21,20:20:00,3.5670,3.5670,3.5630,3.5630,201
2013-02-21,20:25:00,3.5635,3.5635,3.5605,3.5605,175
2013-02-21,20:30:00,3.5605,3.5675,3.5605,3.5660,362
2013-02-21,20:35:00,3.5660,3.5675,3.5595,3.5600,467
2013-02-21,20:40:00,3.5600,3.5650,3.5600,3.5650,246
2013-02-21,20:45:00,3.5650,3.5665,3.5605,3.5605,273
2013-02-21,20:50:00,3.5605,3.5620,3.5595,3.5610,281
2013-02-21,20:55:00,3.5615,3.5645,3.5605,3.5630,283
2013-02-21,21:00:00,3.5630,3.5650,3.5620,3.5630,774
2013-02-21,21:05:00,3.5630,3.5635,3.5570,3.5575,945
2013-02-21,21:10:00,3.5580,3.5580,3.5475,3.5535,2409
2013-02-21,21:15:00,3.5530,3.5590,3.5520,3.5565,553
2013-02-21,21:20:00,3.5565,3.5610,3.5555,3.5595,299
2013-02-21,21:25:00,3.5590,3.5600,3.5580,3.5595,309
2013-02-21,21:30:00,3.5595,3.5600,3.5575,3.5575,273
2013-02-21,21:35:00,3.5575,3.5580,3.5545,3.5560,164
2013-02-21,21:40:00,3.5555,3.5580,3.5530,3.5550,322
2013-02-21,21:45:00,3.5545,3.5545,3.5445,3.5480,1145
2013-02-21,21:50:00,3.5480,3.5505,3.5455,3.5465,871
2013-02-21,21:55:00,3.5465,3.5520,3.5460,3.5495,310
2013-02-21,22:00:00,3.5500,3.5500,3.5455,3.5500,692
2013-02-21,22:05:00,3.5500,3.5505,3.5440,3.5470,539
2013-02-21,22:10:00,3.5470,3.5485,3.5465,3.5485,351
2013-02-21,22:15:00,3.5485,3.5490,3.5460,3.5480,202
2013-02-21,22:20:00,3.5485,3.5490,3.5460,3.5460,257
2013-02-21,22:25:00,3.5460,3.5485,3.5460,3.5470,336
2013-02-21,22:30:00,3.5465,3.5490,3.5435,3.5480,597
2013-02-21,22:35:00,3.5485,3.5505,3.5455,3.5485,452
2013-02-21,22:40:00,3.5485,3.5510,3.5480,3.5500,369
2013-02-21,22:45:00,3.5505,3.5505,3.5490,3.5490,202
2013-02-21,22:50:00,3.5490,3.5490,3.5435,3.5435,365
2013-02-21,22:55:00,3.5435,3.5465,3.5425,3.5445,674
2013-02-21,23:00:00,3.5440,3.5445,3.5415,3.5430,727
2013-02-21,23:05:00,3.5420,3.5455,3.5420,3.5455,638
2013-02-21,23:10:00,3.5460,3.5475,3.5445,3.5465,872
2013-02-21,23:15:00,3.5465,3.5470,3.5440,3.5445,588
2013-02-21,23:20:00,3.5445,3.5475,3.5440,3.5470,667
2013-02-21,23:25:00,3.5470,3.5470,3.5450,3.5455,446
2013-02-21,23:30:00,3.5455,3.5455,3.5420,3.5420,436
2013-02-21,23:35:00,3.5420,3.5425,3.5400,3.5425,397
2013-02-21,23:40:00,3.5425,3.5430,3.5370,3.5390,496
2013-02-21,23:45:00,3.5390,3.5410,3.5375,3.5410,487
2013-02-21,23:50:00,3.5405,3.5460,3.5405,3.5455,704
2013-02-21,23:55:00,3.5455,3.5560,3.5450,3.5540,1499
2013-02-22,00:00:00,3.5535,3.5595,3.5525,3.5565,801
2013-02-22,00:05:00,3.5560,3.5570,3.5530,3.5535,489
2013-02-22,00:10:00,3.5535,3.5535,3.5525,3.5535,347
2013-02-22,00:15:00,3.5530,3.5645,3.5530,3.5645,1005
2013-02-22,00:20:00,3.5645,3.5645,3.5595,3.5635,692
2013-02-22,00:25:00,3.5635,3.5640,3.5615,3.5630,537
2013-02-22,00:30:00,3.5635,3.5675,3.5630,3.5660,678
2013-02-22,00:35:00,3.5665,3.5665,3.5600,3.5605,373
2013-02-22,00:40:00,3.5605,3.5610,3.5545,3.5550,618
2013-02-22,00:45:00,3.5550,3.5590,3.5540,3.5585,559
2013-02-22,00:50:00,3.5590,3.5620,3.5580,3.5590,336
2013-02-22,00:55:00,3.5590,3.5605,3.5560,3.5580,415
2013-02-22,01:00:00,3.5580,3.5590,3.5570,3.5585,176
2013-02-22,01:05:00,3.5585,3.5590,3.5545,3.5570,302
2013-02-22,01:10:00,3.5565,3.5565,3.5550,3.5565,125
2013-02-22,01:15:00,3.5570,3.5590,3.5555,3.5555,265
2013-02-22,01:20:00,3.5560,3.5595,3.5560,3.5585,110
2013-02-22,01:25:00,3.5585,3.5610,3.5585,3.5600,364
2013-02-22,01:30:00,3.5600,3.5610,3.5570,3.5575,258
2013-02-22,01:35:00,3.5570,3.5570,3.5535,3.5540,484
2013-02-22,01:40:00,3.5540,3.5560,3.5535,3.5545,182
2013-02-22,01:45:00,3.5545,3.5550,3.5535,3.5545,173
2013-02-22,01:50:00,3.5540,3.5555,3.5530,3.5535,453
2013-02-22,01:55:00,3.5535,3.5550,3.5520,3.5540,650
2013-02-22,02:00:00,3.5540,3.5560,3.5530,3.5530,398
2013-02-22,02:05:00,3.5530,3.5545,3.5525,3.5540,162
2013-02-22,02:10:00,3.5535,3.5545,3.5530,3.5540,196
2013-02-22,02:15:00,3.5540,3.5540,3.5530,3.5540,117
2013-02-22,02:20:00,3.5535,3.5565,3.5535,3.5560,176
2013-02-22,02:25:00,3.5560,3.5565,3.5535,3.5540,226
2013-02-22,02:30:00,3.5540,3.5560,3.5535,3.5540,141
2013-02-22,02:35:00,3.5535,3.5565,3.5535,3.5560,105
2013-02-22,02:40:00,3.5560,3.5565,3.5550,3.5555,72
2013-02-22,02:45:00,3.5560,3.5560,3.5540,3.5545,174
2013-02-22,02:50:00,3.5545,3.5550,3.5525,3.5530,122
2013-02-22,02:55:00,3.5530,3.5535,3.5520,3.5535,127
2013-02-22,03:00:00,3.5535,3.5535,3.5530,3.5535,70
2013-02-22,03:05:00,3.5535,3.5535,3.5530,3.5535,74
2013-02-22,03:10:00,3.5530,3.5535,3.5530,3.5535,37
2013-02-22,03:15:00,3.5535,3.5550,3.5530,3.5540,89
2013-02-22,03:20:00,3.5540,3.5545,3.5525,3.5525,177
2013-02-22,03:25:00,3.5530,3.5530,3.5520,3.5520,41
2013-02-22,03:30:00,3.5525,3.5535,3.5520,3.5525,112
2013-02-22,03:35:00,3.5525,3.5525,3.5520,3.5525,17
2013-02-22,03:40:00,3.5520,3.5530,3.5520,3.5525,12
2013-02-22,03:45:00,3.5525,3.5525,3.5510,3.5515,111
2013-02-22,03:50:00,3.5510,3.5515,3.5500,3.5515,45
2013-02-22,03:55:00,3.5515,3.5545,3.5515,3.5545,49
2013-02-22,04:00:00,3.5545,3.5550,3.5540,3.5550,27
2013-02-22,04:05:00,3.5545,3.5580,3.5545,3.5575,117
2013-02-22,04:10:00,3.5580,3.5595,3.5580,3.5595,39
2013-02-22,04:15:00,3.5595,3.5595,3.5580,3.5585,31
2013-02-22,04:20:00,3.5575,3.5575,3.5570,3.5575,53
2013-02-22,04:25:00,3.5575,3.5600,3.5575,3.5590,91
2013-02-22,04:30:00,3.5585,3.5585,3.5530,3.5580,19
2013-02-22,04:35:00,3.5575,3.5575,3.5575,3.5575,17
2013-02-22,04:40:00,3.5575,3.5575,3.5570,3.5575,51
2013-02-22,04:45:00,3.5575,3.5595,3.5575,3.5595,23
2013-02-22,04:50:00,3.5595,3.5600,3.5585,3.5585,73
2013-02-22,04:55:00,3.5580,3.5590,3.5565,3.5590,108
2013-02-22,05:00:00,3.5595,3.5600,3.5590,3.5600,44
2013-02-22,05:05:00,3.5600,3.5605,3.5595,3.5605,18
2013-02-22,05:10:00,3.5605,3.5605,3.5595,3.5600,8
2013-02-22,05:15:00,3.5600,3.5610,3.5590,3.5610,23
2013-02-22,05:20:00,3.5595,3.5610,3.5595,3.5610,9
2013-02-22,05:25:00,3.5610,3.5610,3.5610,3.5610,5
2013-02-22,05:30:00,3.5600,3.5600,3.5595,3.5600,12
2013-02-22,05:35:00,3.5595,3.5595,3.5595,3.5595,13
2013-02-22,05:40:00,3.5595,3.5600,3.5595,3.5600,24
2013-02-22,05:45:00,3.5600,3.5600,3.5595,3.5595,6
2013-02-22,05:50:00,3.5600,3.5600,3.5600,3.5600,5
2013-02-22,05:55:00,3.5600,3.5605,3.5600,3.5600,12
2013-02-22,06:05:00,3.5615,3.5615,3.5615,3.5615,1
2013-02-22,06:10:00,3.5615,3.5630,3.5615,3.5630,13
2013-02-22,07:00:00,3.5640,3.5675,3.5625,3.5655,256
2013-02-22,07:05:00,3.5655,3.5655,3.5635,3.5645,38
2013-02-22,07:10:00,3.5650,3.5655,3.5645,3.5650,40
2013-02-22,07:15:00,3.5645,3.5655,3.5645,3.5650,66
2013-02-22,07:20:00,3.5660,3.5660,3.5655,3.5655,5
2013-02-22,07:25:00,3.5655,3.5655,3.5655,3.5655,4
2013-02-22,07:30:00,3.5660,3.5665,3.5660,3.5660,16
2013-02-22,07:35:00,3.5650,3.5650,3.5650,3.5650,14
2013-02-22,07:40:00,3.5650,3.5650,3.5650,3.5650,1
2013-02-22,07:45:00,3.5645,3.5645,3.5640,3.5645,17
2013-02-22,07:50:00,3.5645,3.5650,3.5645,3.5650,4
2013-02-22,07:55:00,3.5645,3.5650,3.5645,3.5650,17
2013-02-22,08:00:00,3.5645,3.5650,3.5640,3.5640,48
2013-02-22,08:05:00,3.5645,3.5675,3.5640,3.5675,99
2013-02-22,08:10:00,3.5675,3.5680,3.5670,3.5675,24
2013-02-22,08:15:00,3.5670,3.5670,3.5665,3.5665,14
2013-02-22,08:20:00,3.5660,3.5660,3.5620,3.5620,118
2013-02-22,08:25:00,3.5630,3.5630,3.5625,3.5630,28
2013-02-22,08:30:00,3.5630,3.5630,3.5620,3.5630,21
2013-02-22,08:35:00,3.5630,3.5630,3.5620,3.5620,20
2013-02-22,08:40:00,3.5620,3.5620,3.5620,3.5620,14
2013-02-22,08:45:00,3.5620,3.5635,3.5620,3.5635,64
2013-02-22,08:50:00,3.5640,3.5645,3.5620,3.5620,98
2013-02-22,08:55:00,3.5620,3.5670,3.5620,3.5660,505
2013-02-22,09:00:00,3.5660,3.5685,3.5635,3.5680,1412
2013-02-22,09:05:00,3.5675,3.5725,3.5665,3.5720,973
2013-02-22,09:10:00,3.5720,3.5765,3.5710,3.5745,804
2013-02-22,09:15:00,3.5740,3.5775,3.5730,3.5770,321
2013-02-22,09:20:00,3.5770,3.5820,3.5770,3.5810,536
2013-02-22,09:25:00,3.5810,3.5820,3.5805,3.5820,119
2013-02-22,09:30:00,3.5820,3.5840,3.5800,3.5800,635
2013-02-22,09:35:00,3.5800,3.5800,3.5775,3.5780,252
2013-02-22,09:40:00,3.5780,3.5815,3.5770,3.5800,237
2013-02-22,09:45:00,3.5805,3.5810,3.5800,3.5805,72
2013-02-22,09:50:00,3.5810,3.5810,3.5785,3.5790,102
2013-02-22,09:55:00,3.5790,3.5800,3.5780,3.5800,88
2013-02-22,10:00:00,3.5800,3.5820,3.5790,3.5820,152
2013-02-22,10:05:00,3.5820,3.5820,3.5800,3.5810,118
2013-02-22,10:10:00,3.5810,3.5830,3.5800,3.5805,112
2013-02-22,10:15:00,3.5805,3.5815,3.5790,3.5790,46
2013-02-22,10:20:00,3.5795,3.5810,3.5795,3.5810,24
2013-02-22,10:25:00,3.5805,3.5815,3.5800,3.5800,38
2013-02-22,10:30:00,3.5810,3.5810,3.5800,3.5805,34
2013-02-22,10:35:00,3.5805,3.5810,3.5785,3.5785,89
2013-02-22,10:40:00,3.5785,3.5785,3.5775,3.5780,88
2013-02-22,10:45:00,3.5780,3.5780,3.5770,3.5780,25
2013-02-22,10:50:00,3.5775,3.5790,3.5775,3.5780,39
2013-02-22,10:55:00,3.5785,3.5820,3.5785,3.5815,143
2013-02-22,11:00:00,3.5815,3.5820,3.5790,3.5795,65
2013-02-22,11:05:00,3.5795,3.5795,3.5785,3.5785,136
2013-02-22,11:10:00,3.5785,3.5795,3.5780,3.5795,35
2013-02-22,11:15:00,3.5795,3.5795,3.5780,3.5790,122
2013-02-22,11:20:00,3.5785,3.5785,3.5775,3.5780,30
2013-02-22,11:25:00,3.5780,3.5805,3.5780,3.5800,212
2013-02-22,11:30:00,3.5810,3.5830,3.5810,3.5820,58
2013-02-22,11:35:00,3.5830,3.5840,3.5815,3.5840,59
2013-02-22,11:40:00,3.5840,3.5845,3.5835,3.5840,27
2013-02-22,11:45:00,3.5845,3.5845,3.5820,3.5820,278
2013-02-22,11:50:00,3.5815,3.5820,3.5805,3.5820,97
2013-02-22,11:55:00,3.5820,3.5825,3.5810,3.5810,79
2013-02-22,12:00:00,3.5810,3.5815,3.5785,3.5810,238
2013-02-22,12:05:00,3.5815,3.5875,3.5810,3.5810,414
2013-02-22,12:10:00,3.5815,3.5825,3.5805,3.5825,93
2013-02-22,12:15:00,3.5820,3.5840,3.5820,3.5830,75
2013-02-22,12:20:00,3.5830,3.5840,3.5810,3.5820,47
2013-02-22,12:25:00,3.5825,3.5825,3.5815,3.5820,20
2013-02-22,12:30:00,3.5820,3.5835,3.5805,3.5805,112
2013-02-22,12:35:00,3.5805,3.5810,3.5795,3.5805,112
2013-02-22,12:40:00,3.5815,3.5820,3.5805,3.5820,61
2013-02-22,12:45:00,3.5825,3.5830,3.5810,3.5815,37
2013-02-22,12:50:00,3.5815,3.5815,3.5805,3.5810,47
2013-02-22,12:55:00,3.5810,3.5810,3.5800,3.5805,28
2013-02-22,13:00:00,3.5810,3.5815,3.5800,3.5810,52
2013-02-22,13:05:00,3.5810,3.5815,3.5800,3.5805,41
2013-02-22,13:10:00,3.5800,3.5805,3.5790,3.5795,56
2013-02-22,13:15:00,3.5795,3.5795,3.5790,3.5795,45
2013-02-22,13:20:00,3.5795,3.5795,3.5790,3.5790,16
2013-02-22,13:25:00,3.5795,3.5810,3.5795,3.5810,26
2013-02-22,13:30:00,3.5800,3.5855,3.5800,3.5845,176
2013-02-22,13:35:00,3.5850,3.5865,3.5850,3.5850,98
2013-02-22,13:40:00,3.5845,3.5845,3.5820,3.5830,56
2013-02-22,13:45:00,3.5830,3.5885,3.5830,3.5870,160
2013-02-22,13:50:00,3.5875,3.5885,3.5860,3.5880,148
2013-02-22,13:55:00,3.5885,3.5890,3.5870,3.5885,76
2013-02-22,14:00:00,3.5885,3.5890,3.5870,3.5870,100
2013-02-22,14:05:00,3.5870,3.5870,3.5855,3.5855,81
2013-02-22,14:10:00,3.5855,3.5855,3.5845,3.5850,62
2013-02-22,14:15:00,3.5855,3.5870,3.5845,3.5855,114
2013-02-22,14:20:00,3.5855,3.5865,3.5855,3.5865,33
2013-02-22,14:25:00,3.5865,3.5870,3.5860,3.5865,41
2013-02-22,14:30:00,3.5855,3.5855,3.5850,3.5850,19
2013-02-22,14:35:00,3.5860,3.5860,3.5835,3.5835,40
2013-02-22,14:40:00,3.5835,3.5840,3.5830,3.5835,114
2013-02-22,14:45:00,3.5830,3.5845,3.5830,3.5845,73
2013-02-22,14:50:00,3.5840,3.5845,3.5830,3.5830,54
2013-02-22,14:55:00,3.5825,3.5830,3.5800,3.5810,171
2013-02-22,15:00:00,3.5805,3.5805,3.5755,3.5760,294
2013-02-22,15:05:00,3.5760,3.5760,3.5720,3.5750,369
2013-02-22,15:10:00,3.5745,3.5765,3.5735,3.5760,161
2013-02-22,15:15:00,3.5760,3.5790,3.5760,3.5775,122
2013-02-22,15:20:00,3.5775,3.5810,3.5775,3.5800,383
2013-02-22,15:25:00,3.5800,3.5815,3.5780,3.5785,198
2013-02-22,15:30:00,3.5785,3.5810,3.5760,3.5765,240
2013-02-22,15:35:00,3.5765,3.5790,3.5765,3.5780,84
2013-02-22,15:40:00,3.5780,3.5780,3.5760,3.5770,128
2013-02-22,15:45:00,3.5770,3.5790,3.5765,3.5785,142
2013-02-22,15:50:00,3.5780,3.5790,3.5770,3.5780,75
2013-02-22,15:55:00,3.5785,3.5845,3.5780,3.5825,162
2013-02-22,16:00:00,3.5820,3.5820,3.5730,3.5730,307
2013-02-22,16:05:00,3.5740,3.5740,3.5705,3.5720,419
2013-02-22,16:10:00,3.5720,3.5735,3.5715,3.5730,220
2013-02-22,16:15:00,3.5730,3.5735,3.5730,3.5730,93
2013-02-22,16:20:00,3.5730,3.5775,3.5725,3.5770,156
2013-02-22,16:25:00,3.5770,3.5770,3.5745,3.5755,128
2013-02-22,16:30:00,3.5755,3.5780,3.5755,3.5765,72
2013-02-22,16:35:00,3.5765,3.5765,3.5730,3.5730,86
2013-02-22,16:40:00,3.5730,3.5740,3.5730,3.5735,88
2013-02-22,16:45:00,3.5740,3.5740,3.5725,3.5725,111
2013-02-22,16:50:00,3.5730,3.5735,3.5720,3.5720,148
2013-02-22,16:55:00,3.5720,3.5750,3.5705,3.5735,143
2013-02-22,17:00:00,3.5730,3.5790,3.5730,3.5735,236
2013-02-22,17:05:00,3.5730,3.5740,3.5725,3.5735,75
2013-02-22,17:10:00,3.5735,3.5745,3.5725,3.5725,54
2013-02-22,17:15:00,3.5725,3.5735,3.5710,3.5710,138
2013-02-22,17:20:00,3.5705,3.5705,3.5675,3.5680,213
2013-02-22,17:25:00,3.5680,3.5680,3.5660,3.5660,171
2013-02-22,17:30:00,3.5665,3.5675,3.5655,3.5675,294
2013-02-22,17:35:00,3.5675,3.5690,3.5675,3.5675,72
2013-02-22,17:40:00,3.5675,3.5680,3.5665,3.5675,117
2013-02-22,17:45:00,3.5675,3.5675,3.5660,3.5660,88
2013-02-22,17:50:00,3.5660,3.5660,3.5635,3.5645,188
2013-02-22,17:55:00,3.5645,3.5655,3.5640,3.5640,116
2013-02-22,18:00:00,3.5640,3.5640,3.5600,3.5600,186
2013-02-22,18:05:00,3.5600,3.5600,3.5555,3.5575,267
2013-02-22,18:10:00,3.5575,3.5575,3.5550,3.5565,112
2013-02-22,18:15:00,3.5565,3.5585,3.5565,3.5585,99
2013-02-22,18:20:00,3.5580,3.5585,3.5570,3.5575,52
2013-02-22,18:25:00,3.5580,3.5590,3.5570,3.5585,33
2013-02-22,18:30:00,3.5590,3.5590,3.5570,3.5580,146
2013-02-22,18:35:00,3.5575,3.5590,3.5570,3.5580,62
2013-02-22,18:40:00,3.5580,3.5585,3.5575,3.5580,63
2013-02-22,18:45:00,3.5580,3.5585,3.5575,3.5580,25
2013-02-22,18:50:00,3.5585,3.5635,3.5585,3.5625,91
2013-02-22,18:55:00,3.5625,3.5630,3.5605,3.5625,104
2013-02-22,19:00:00,3.5625,3.5695,3.5625,3.5670,496
2013-02-22,19:05:00,3.5670,3.5670,3.5640,3.5640,207
2013-02-22,19:10:00,3.5640,3.5640,3.5620,3.5635,78
2013-02-22,19:15:00,3.5630,3.5660,3.5625,3.5655,146
2013-02-22,19:20:00,3.5655,3.5670,3.5650,3.5650,124
2013-02-22,19:25:00,3.5645,3.5650,3.5625,3.5640,57
2013-02-22,19:30:00,3.5645,3.5655,3.5620,3.5620,84
2013-02-22,19:35:00,3.5625,3.5630,3.5620,3.5625,51
2013-02-22,19:40:00,3.5620,3.5635,3.5590,3.5600,200
2013-02-22,19:45:00,3.5595,3.5615,3.5595,3.5600,41
2013-02-22,19:50:00,3.5600,3.5610,3.5585,3.5585,84
2013-02-22,19:55:00,3.5585,3.5600,3.5585,3.5600,83
2013-02-22,20:00:00,3.5595,3.5620,3.5590,3.5610,157
2013-02-22,20:05:00,3.5605,3.5610,3.5585,3.5595,183
2013-02-22,20:10:00,3.5595,3.5605,3.5570,3.5575,104
2013-02-22,20:15:00,3.5575,3.5595,3.5575,3.5580,173
2013-02-22,20:20:00,3.5580,3.5590,3.5575,3.5585,35
2013-02-22,20:25:00,3.5585,3.5585,3.5555,3.5555,143
2013-02-22,20:30:00,3.5555,3.5560,3.5490,3.5520,623
2013-02-22,20:35:00,3.5520,3.5550,3.5510,3.5515,273
2013-02-22,20:40:00,3.5520,3.5555,3.5520,3.5550,206
2013-02-22,20:45:00,3.5550,3.5570,3.5540,3.5545,228
2013-02-22,20:50:00,3.5545,3.5560,3.5515,3.5520,357
2013-02-22,20:55:00,3.5515,3.5550,3.5515,3.5550,71
2013-02-22,21:00:00,3.5545,3.5555,3.5540,3.5540,277
2013-02-22,21:05:00,3.5535,3.5550,3.5535,3.5540,103
2013-02-22,21:10:00,3.5540,3.5560,3.5540,3.5550,729
2013-02-22,21:15:00,3.5550,3.5550,3.5540,3.5545,154
2013-02-22,21:20:00,3.5540,3.5560,3.5535,3.5545,354
2013-02-22,21:25:00,3.5545,3.5555,3.5530,3.5550,165
2013-02-22,21:30:00,3.5550,3.5580,3.5545,3.5570,209
2013-02-22,21:35:00,3.5575,3.5595,3.5575,3.5590,135
2013-02-22,21:40:00,3.5590,3.5590,3.5575,3.5580,134
2013-02-22,21:45:00,3.5585,3.5585,3.5550,3.5550,212
2013-02-22,21:50:00,3.5550,3.5560,3.5530,3.5535,226
2013-02-22,21:55:00,3.5530,3.5540,3.5465,3.5470,398
2013-02-22,22:00:00,3.5470,3.5485,3.5450,3.5455,388
2013-02-22,22:05:00,3.5455,3.5485,3.5450,3.5465,337
2013-02-22,22:10:00,3.5460,3.5475,3.5445,3.5450,233
2013-02-22,22:15:00,3.5450,3.5465,3.5415,3.5435,355
2013-02-22,22:20:00,3.5430,3.5460,3.5425,3.5460,194
2013-02-22,22:25:00,3.5455,3.5455,3.5445,3.5455,148
2013-02-22,22:30:00,3.5450,3.5450,3.5425,3.5445,243
2013-02-22,22:35:00,3.5450,3.5535,3.5450,3.5525,740
2013-02-22,22:40:00,3.5520,3.5520,3.5445,3.5455,614
2013-02-22,22:45:00,3.5460,3.5460,3.5415,3.5445,600
2013-02-22,22:50:00,3.5445,3.5455,3.5430,3.5445,284
2013-02-22,22:55:00,3.5445,3.5450,3.5430,3.5435,270
2013-02-22,23:00:00,3.5435,3.5440,3.5410,3.5415,397
2013-02-22,23:05:00,3.5415,3.5435,3.5390,3.5405,749
2013-02-22,23:10:00,3.5400,3.5420,3.5370,3.5415,576
2013-02-22,23:15:00,3.5415,3.5415,3.5385,3.5385,406
2013-02-22,23:20:00,3.5385,3.5430,3.5385,3.5420,233
2013-02-22,23:25:00,3.5420,3.5425,3.5395,3.5420,221
2013-02-22,23:30:00,3.5425,3.5425,3.5390,3.5405,276
2013-02-22,23:35:00,3.5405,3.5405,3.5325,3.5345,1088
2013-02-22,23:40:00,3.5345,3.5350,3.5280,3.5325,1267
2013-02-22,23:45:00,3.5320,3.5345,3.5315,3.5330,796
2013-02-22,23:50:00,3.5335,3.5350,3.5335,3.5335,242
2013-02-22,23:55:00,3.5335,3.5340,3.5325,3.5335,229
2013-02-23,00:00:00,3.5335,3.5350,3.5320,3.5335,536
2013-02-23,00:05:00,3.5335,3.5335,3.5295,3.5325,283
2013-02-23,00:10:00,3.5330,3.5330,3.5250,3.5275,514
2013-02-23,00:15:00,3.5270,3.5325,3.5270,3.5315,537
2013-02-23,00:20:00,3.5315,3.5325,3.5285,3.5290,140
2013-02-23,00:25:00,3.5290,3.5345,3.5290,3.5325,333
2013-02-23,00:30:00,3.5330,3.5355,3.5320,3.5340,321
2013-02-23,00:35:00,3.5340,3.5350,3.5315,3.5315,231
2013-02-23,00:40:00,3.5315,3.5325,3.5295,3.5325,280
2013-02-23,00:45:00,3.5325,3.5375,3.5325,3.5355,377
2013-02-23,00:50:00,3.5350,3.5390,3.5310,3.5310,480
2013-02-23,00:55:00,3.5305,3.5325,3.5270,3.5280,561
2013-02-23,01:00:00,3.5280,3.5315,3.5270,3.5300,406
2013-02-23,01:05:00,3.5300,3.5345,3.5290,3.5340,299
2013-02-23,01:10:00,3.5340,3.5350,3.5315,3.5320,129
2013-02-23,01:15:00,3.5320,3.5340,3.5315,3.5320,97
2013-02-23,01:20:00,3.5315,3.5320,3.5305,3.5320,60
2013-02-23,01:25:00,3.5320,3.5335,3.5310,3.5310,179
2013-02-23,01:30:00,3.5310,3.5320,3.5260,3.5280,432
2013-02-23,01:35:00,3.5280,3.5300,3.5260,3.5300,278
2013-02-23,01:40:00,3.5300,3.5330,3.5295,3.5330,270
2013-02-23,01:45:00,3.5330,3.5335,3.5310,3.5325,256
2013-02-23,01:50:00,3.5330,3.5365,3.5330,3.5345,526
2013-02-23,01:55:00,3.5340,3.5350,3.5315,3.5325,723
2013-02-23,02:00:00,3.5325,3.5345,3.5310,3.5340,279
2013-02-23,02:05:00,3.5345,3.5350,3.5335,3.5340,114
2013-02-23,02:10:00,3.5340,3.5345,3.5330,3.5335,231
2013-02-23,02:15:00,3.5335,3.5335,3.5320,3.5320,178
2013-02-23,02:20:00,3.5315,3.5315,3.5295,3.5310,179
2013-02-23,02:25:00,3.5310,3.5310,3.5260,3.5270,388
2013-02-23,02:30:00,3.5265,3.5305,3.5250,3.5300,312
2013-02-23,02:35:00,3.5305,3.5320,3.5295,3.5315,140
2013-02-23,02:40:00,3.5315,3.5330,3.5315,3.5330,86
2013-02-23,02:45:00,3.5335,3.5335,3.5320,3.5320,100
2013-02-23,02:50:00,3.5320,3.5330,3.5310,3.5320,61
2013-02-23,02:55:00,3.5320,3.5355,3.5305,3.5350,197
2013-02-23,03:00:00,3.5355,3.5355,3.5335,3.5355,54
2013-02-23,03:05:00,3.5350,3.5355,3.5340,3.5340,70
2013-02-23,03:10:00,3.5340,3.5375,3.5340,3.5360,80
2013-02-23,03:15:00,3.5365,3.5375,3.5355,3.5355,29
2013-02-23,03:20:00,3.5360,3.5365,3.5350,3.5355,49
2013-02-23,03:25:00,3.5355,3.5365,3.5350,3.5360,20
2013-02-23,03:30:00,3.5360,3.5370,3.5355,3.5370,40
2013-02-23,03:35:00,3.5375,3.5380,3.5350,3.5350,52
2013-02-23,03:40:00,3.5360,3.5360,3.5345,3.5345,23
2013-02-23,03:45:00,3.5345,3.5350,3.5340,3.5345,25
2013-02-23,03:50:00,3.5340,3.5350,3.5340,3.5350,24
2013-02-23,03:55:00,3.5345,3.5350,3.5345,3.5345,12
2013-02-23,04:00:00,3.5345,3.5350,3.5345,3.5345,11
2013-02-23,04:05:00,3.5345,3.5350,3.5340,3.5350,26
2013-02-23,04:10:00,3.5360,3.5360,3.5355,3.5360,7
2013-02-23,04:15:00,3.5360,3.5385,3.5360,3.5375,50
2013-02-23,04:20:00,3.5370,3.5380,3.5365,3.5380,43
2013-02-23,04:25:00,3.5380,3.5395,3.5380,3.5395,61
2013-02-23,04:30:00,3.5395,3.5405,3.5330,3.5400,20
2013-02-23,04:35:00,3.5405,3.5415,3.5400,3.5405,34
2013-02-23,04:40:00,3.5400,3.5415,3.5400,3.5410,28
2013-02-23,04:45:00,3.5410,3.5425,3.5410,3.5420,102
2013-02-23,04:50:00,3.5420,3.5430,3.5420,3.5430,22
2013-02-23,04:55:00,3.5425,3.5430,3.5395,3.5415,65
2013-02-23,05:00:00,3.5410,3.5425,3.5410,3.5415,65
2013-02-23,05:05:00,3.5410,3.5410,3.5400,3.5400,20
2013-02-23,05:10:00,3.5410,3.5410,3.5365,3.5390,51
2013-02-23,05:15:00,3.5395,3.5395,3.5385,3.5385,21
2013-02-23,05:20:00,3.5380,3.5395,3.5380,3.5395,9
2013-02-23,05:25:00,3.5390,3.5415,3.5390,3.5410,14
2013-02-23,05:30:00,3.5410,3.5420,3.5360,3.5375,147
2013-02-23,05:35:00,3.5380,3.5410,3.5380,3.5405,34
2013-02-23,05:40:00,3.5405,3.5410,3.5390,3.5395,51
2013-02-23,05:45:00,3.5390,3.5410,3.5370,3.5400,28
2013-02-23,05:50:00,3.5400,3.5405,3.5385,3.5395,38
2013-02-23,05:55:00,3.5400,3.5400,3.5380,3.5400,55
2013-02-23,06:00:00,3.5400,3.5400,3.5390,3.5390,13
2013-02-23,06:05:00,3.5395,3.5400,3.5395,3.5400,5
2013-02-23,06:10:00,3.5400,3.5425,3.5400,3.5425,35
2013-02-25,07:00:00,3.5425,3.5425,3.5350,3.5375,225
2013-02-25,07:05:00,3.5375,3.5390,3.5360,3.5390,35
2013-02-25,07:10:00,3.5395,3.5405,3.5385,3.5400,54
2013-02-25,07:15:00,3.5400,3.5400,3.5380,3.5385,15
2013-02-25,07:20:00,3.5390,3.5425,3.5390,3.5420,29
2013-02-25,07:25:00,3.5425,3.5435,3.5415,3.5415,84
2013-02-25,07:30:00,3.5425,3.5450,3.5425,3.5440,82
2013-02-25,07:35:00,3.5445,3.5445,3.5430,3.5435,8
2013-02-25,07:45:00,3.5435,3.5440,3.5435,3.5440,18
2013-02-25,07:50:00,3.5445,3.5450,3.5445,3.5450,8
2013-02-25,07:55:00,3.5450,3.5450,3.5440,3.5440,16
2013-02-25,08:00:00,3.5440,3.5450,3.5425,3.5435,36
2013-02-25,08:05:00,3.5425,3.5425,3.5380,3.5415,105
2013-02-25,08:10:00,3.5410,3.5415,3.5410,3.5415,26
2013-02-25,08:15:00,3.5420,3.5420,3.5400,3.5420,23
2013-02-25,08:20:00,3.5420,3.5420,3.5410,3.5410,33
2013-02-25,08:25:00,3.5410,3.5440,3.5410,3.5420,135
2013-02-25,08:30:00,3.5420,3.5420,3.5410,3.5410,25
2013-02-25,08:35:00,3.5415,3.5420,3.5410,3.5415,19
2013-02-25,08:40:00,3.5405,3.5410,3.5395,3.5395,38
2013-02-25,08:45:00,3.5400,3.5425,3.5400,3.5425,132
2013-02-25,08:50:00,3.5425,3.5430,3.5415,3.5425,37
2013-02-25,08:55:00,3.5430,3.5440,3.5420,3.5425,151
2013-02-25,09:00:00,3.5425,3.5480,3.5400,3.5435,1616
2013-02-25,09:05:00,3.5435,3.5435,3.5420,3.5430,288
2013-02-25,09:10:00,3.5430,3.5430,3.5335,3.5410,519
2013-02-25,09:15:00,3.5405,3.5420,3.5390,3.5420,192
2013-02-25,09:20:00,3.5420,3.5480,3.5420,3.5480,467
2013-02-25,09:25:00,3.5470,3.5480,3.5460,3.5475,267
2013-02-25,09:30:00,3.5475,3.5485,3.5465,3.5480,123
2013-02-25,09:35:00,3.5485,3.5505,3.5480,3.5500,194
2013-02-25,09:40:00,3.5500,3.5505,3.5490,3.5495,117
2013-02-25,09:45:00,3.5495,3.5495,3.5455,3.5470,514
2013-02-25,09:50:00,3.5465,3.5490,3.5455,3.5455,244
2013-02-25,09:55:00,3.5460,3.5470,3.5450,3.5455,143
2013-02-25,10:00:00,3.5460,3.5460,3.5435,3.5455,127
2013-02-25,10:05:00,3.5460,3.5465,3.5445,3.5450,141
2013-02-25,10:10:00,3.5455,3.5460,3.5445,3.5450,77
2013-02-25,10:15:00,3.5455,3.5460,3.5455,3.5460,18
2013-02-25,10:20:00,3.5460,3.5460,3.5440,3.5440,30
2013-02-25,10:25:00,3.5445,3.5445,3.5440,3.5440,13
2013-02-25,10:30:00,3.5440,3.5470,3.5440,3.5470,51
2013-02-25,10:35:00,3.5470,3.5475,3.5460,3.5465,51
2013-02-25,10:40:00,3.5460,3.5475,3.5460,3.5470,68
2013-02-25,10:45:00,3.5475,3.5475,3.5455,3.5460,28
2013-02-25,10:50:00,3.5460,3.5470,3.5460,3.5470,62
2013-02-25,10:55:00,3.5470,3.5470,3.5450,3.5460,47
2013-02-25,11:00:00,3.5460,3.5475,3.5460,3.5470,47
2013-02-25,11:05:00,3.5465,3.5465,3.5455,3.5455,21
2013-02-25,11:10:00,3.5455,3.5455,3.5435,3.5435,126
2013-02-25,11:15:00,3.5440,3.5445,3.5430,3.5440,123
2013-02-25,11:20:00,3.5435,3.5440,3.5435,3.5435,21
2013-02-25,11:25:00,3.5430,3.5455,3.5430,3.5440,26
2013-02-25,11:30:00,3.5435,3.5435,3.5435,3.5435,1
2013-02-25,11:35:00,3.5435,3.5435,3.5430,3.5430,6
2013-02-25,11:40:00,3.5435,3.5445,3.5430,3.5430,25
2013-02-25,11:45:00,3.5425,3.5430,3.5425,3.5430,10
2013-02-25,11:50:00,3.5430,3.5435,3.5430,3.5430,31
2013-02-25,11:55:00,3.5430,3.5440,3.5430,3.5435,77
2013-02-25,12:00:00,3.5430,3.5435,3.5425,3.5435,13
2013-02-25,12:05:00,3.5435,3.5450,3.5430,3.5430,35
2013-02-25,12:10:00,3.5430,3.5445,3.5430,3.5445,12
2013-02-25,12:15:00,3.5440,3.5440,3.5440,3.5440,1
2013-02-25,12:20:00,3.5435,3.5435,3.5400,3.5405,193
2013-02-25,12:25:00,3.5400,3.5400,3.5390,3.5395,40
2013-02-25,12:30:00,3.5400,3.5405,3.5390,3.5390,60
2013-02-25,12:35:00,3.5390,3.5395,3.5365,3.5385,142
2013-02-25,12:40:00,3.5390,3.5390,3.5385,3.5390,19
2013-02-25,12:45:00,3.5385,3.5385,3.5370,3.5375,21
2013-02-25,12:50:00,3.5375,3.5380,3.5375,3.5375,14
2013-02-25,12:55:00,3.5375,3.5380,3.5365,3.5365,12
2013-02-25,13:00:00,3.5365,3.5385,3.5365,3.5385,8
2013-02-25,13:05:00,3.5385,3.5390,3.5385,3.5385,10
2013-02-25,13:10:00,3.5385,3.5385,3.5375,3.5385,35
2013-02-25,13:15:00,3.5385,3.5385,3.5385,3.5385,18
2013-02-25,13:20:00,3.5390,3.5410,3.5385,3.5410,35
2013-02-25,13:25:00,3.5415,3.5430,3.5410,3.5420,91
2013-02-25,13:30:00,3.5425,3.5450,3.5425,3.5450,57
2013-02-25,13:35:00,3.5450,3.5460,3.5445,3.5460,70
2013-02-25,13:40:00,3.5460,3.5475,3.5460,3.5475,70
2013-02-25,13:45:00,3.5470,3.5470,3.5465,3.5470,43
2013-02-25,13:50:00,3.5470,3.5480,3.5465,3.5480,55
2013-02-25,13:55:00,3.5485,3.5520,3.5480,3.5510,382
2013-02-25,14:00:00,3.5510,3.5515,3.5495,3.5515,118
2013-02-25,14:05:00,3.5510,3.5510,3.5500,3.5505,64
2013-02-25,14:10:00,3.5505,3.5510,3.5495,3.5495,56
2013-02-25,14:15:00,3.5500,3.5505,3.5495,3.5495,94
2013-02-25,14:20:00,3.5490,3.5515,3.5485,3.5510,97
2013-02-25,14:25:00,3.5515,3.5515,3.5505,3.5505,29
2013-02-25,14:30:00,3.5500,3.5515,3.5500,3.5510,72
2013-02-25,14:35:00,3.5510,3.5520,3.5505,3.5515,80
2013-02-25,14:40:00,3.5510,3.5515,3.5495,3.5500,30
2013-02-25,14:45:00,3.5500,3.5510,3.5500,3.5505,54
2013-02-25,14:50:00,3.5500,3.5505,3.5495,3.5495,52
2013-02-25,14:55:00,3.5500,3.5500,3.5490,3.5495,81
2013-02-25,15:00:00,3.5495,3.5500,3.5455,3.5460,135
2013-02-25,15:05:00,3.5460,3.5460,3.5445,3.5450,98
2013-02-25,15:10:00,3.5450,3.5480,3.5450,3.5480,140
2013-02-25,15:15:00,3.5475,3.5480,3.5460,3.5475,74
2013-02-25,15:20:00,3.5470,3.5475,3.5450,3.5470,51
2013-02-25,15:25:00,3.5465,3.5470,3.5415,3.5420,115
2013-02-25,15:30:00,3.5430,3.5430,3.5415,3.5430,44
2013-02-25,15:35:00,3.5425,3.5425,3.5390,3.5415,144
2013-02-25,15:40:00,3.5410,3.5430,3.5410,3.5415,62
2013-02-25,15:45:00,3.5420,3.5425,3.5415,3.5420,59
2013-02-25,15:50:00,3.5425,3.5460,3.5425,3.5425,203
2013-02-25,15:55:00,3.5425,3.5425,3.5410,3.5415,153
2013-02-25,16:00:00,3.5420,3.5425,3.5360,3.5365,390
2013-02-25,16:05:00,3.5365,3.5375,3.5340,3.5360,285
2013-02-25,16:10:00,3.5360,3.5375,3.5355,3.5360,171
2013-02-25,16:15:00,3.5360,3.5375,3.5350,3.5350,204
2013-02-25,16:20:00,3.5355,3.5400,3.5355,3.5375,179
2013-02-25,16:25:00,3.5375,3.5475,3.5375,3.5470,299
2013-02-25,16:30:00,3.5465,3.5465,3.5410,3.5435,236
2013-02-25,16:35:00,3.5430,3.5435,3.5405,3.5430,184
2013-02-25,16:40:00,3.5430,3.5485,3.5430,3.5455,342
2013-02-25,16:45:00,3.5460,3.5470,3.5445,3.5460,131
2013-02-25,16:50:00,3.5460,3.5460,3.5420,3.5420,135
2013-02-25,16:55:00,3.5415,3.5420,3.5385,3.5420,213
2013-02-25,17:00:00,3.5425,3.5425,3.5405,3.5415,115
2013-02-25,17:05:00,3.5415,3.5415,3.5395,3.5395,86
2013-02-25,17:10:00,3.5395,3.5430,3.5390,3.5430,84
2013-02-25,17:15:00,3.5430,3.5455,3.5410,3.5450,144
2013-02-25,17:20:00,3.5450,3.5455,3.5445,3.5450,39
2013-02-25,17:25:00,3.5450,3.5450,3.5405,3.5415,72
2013-02-25,17:30:00,3.5420,3.5450,3.5420,3.5440,37
2013-02-25,17:35:00,3.5440,3.5440,3.5420,3.5430,52
2013-02-25,17:40:00,3.5430,3.5455,3.5425,3.5450,51
2013-02-25,17:45:00,3.5440,3.5455,3.5425,3.5445,74
2013-02-25,17:50:00,3.5450,3.5450,3.5425,3.5445,162
2013-02-25,17:55:00,3.5440,3.5450,3.5430,3.5440,93
2013-02-25,18:00:00,3.5440,3.5440,3.5420,3.5435,84
2013-02-25,18:05:00,3.5435,3.5445,3.5425,3.5435,32
2013-02-25,18:10:00,3.5430,3.5455,3.5425,3.5445,151
2013-02-25,18:15:00,3.5445,3.5455,3.5445,3.5445,62
2013-02-25,18:20:00,3.5445,3.5450,3.5440,3.5450,33
2013-02-25,18:25:00,3.5450,3.5480,3.5450,3.5465,143
2013-02-25,18:30:00,3.5465,3.5495,3.5455,3.5495,194
2013-02-25,18:35:00,3.5495,3.5495,3.5475,3.5485,95
2013-02-25,18:40:00,3.5495,3.5510,3.5485,3.5510,72
2013-02-25,18:45:00,3.5510,3.5575,3.5505,3.5560,392
2013-02-25,18:50:00,3.5560,3.5560,3.5515,3.5555,166
2013-02-25,18:55:00,3.5555,3.5645,3.5545,3.5615,386
2013-02-25,19:00:00,3.5615,3.5650,3.5610,3.5630,278
2013-02-25,19:05:00,3.5630,3.5655,3.5625,3.5640,158
2013-02-25,19:10:00,3.5635,3.5715,3.5630,3.5710,403
2013-02-25,19:15:00,3.5715,3.5720,3.5680,3.5680,264
2013-02-25,19:20:00,3.5685,3.5705,3.5640,3.5645,356
2013-02-25,19:25:00,3.5650,3.5670,3.5615,3.5625,268
2013-02-25,19:30:00,3.5620,3.5640,3.5615,3.5625,223
2013-02-25,19:35:00,3.5620,3.5665,3.5615,3.5665,311
2013-02-25,19:40:00,3.5665,3.5685,3.5645,3.5685,198
2013-02-25,19:45:00,3.5685,3.5695,3.5675,3.5695,138
2013-02-25,19:50:00,3.5695,3.5695,3.5650,3.5650,68
2013-02-25,19:55:00,3.5655,3.5655,3.5625,3.5625,131
2013-02-25,20:00:00,3.5630,3.5640,3.5625,3.5625,66
2013-02-25,20:05:00,3.5630,3.5640,3.5605,3.5625,151
2013-02-25,20:10:00,3.5625,3.5675,3.5620,3.5660,183
2013-02-25,20:15:00,3.5660,3.5680,3.5645,3.5680,192
2013-02-25,20:20:00,3.5670,3.5675,3.5655,3.5660,107
2013-02-25,20:25:00,3.5660,3.5665,3.5605,3.5620,296
2013-02-25,20:30:00,3.5625,3.5690,3.5625,3.5640,414
2013-02-25,20:35:00,3.5645,3.5655,3.5605,3.5620,279
2013-02-25,20:40:00,3.5620,3.5630,3.5590,3.5590,123
2013-02-25,20:45:00,3.5595,3.5615,3.5585,3.5590,167
2013-02-25,20:50:00,3.5595,3.5605,3.5555,3.5595,409
2013-02-25,20:55:00,3.5590,3.5590,3.5560,3.5565,216
2013-02-25,21:00:00,3.5570,3.5575,3.5525,3.5525,420
2013-02-25,21:05:00,3.5520,3.5525,3.5450,3.5470,456
2013-02-25,21:10:00,3.5470,3.5475,3.5430,3.5475,725
2013-02-25,21:15:00,3.5470,3.5480,3.5470,3.5475,97
2013-02-25,21:20:00,3.5470,3.5495,3.5470,3.5495,249
2013-02-25,21:25:00,3.5490,3.5505,3.5485,3.5500,170
2013-02-25,21:30:00,3.5495,3.5520,3.5495,3.5510,356
2013-02-25,21:35:00,3.5505,3.5525,3.5500,3.5520,119
2013-02-25,21:40:00,3.5525,3.5545,3.5525,3.5535,217
2013-02-25,21:45:00,3.5535,3.5585,3.5530,3.5570,490
2013-02-25,21:50:00,3.5565,3.5605,3.5540,3.5545,541
2013-02-25,21:55:00,3.5550,3.5550,3.5505,3.5530,253
2013-02-25,22:00:00,3.5525,3.5565,3.5510,3.5530,386
2013-02-25,22:05:00,3.5525,3.5540,3.5510,3.5535,134
2013-02-25,22:10:00,3.5535,3.5535,3.5505,3.5505,134
2013-02-25,22:15:00,3.5500,3.5510,3.5485,3.5495,187
2013-02-25,22:20:00,3.5495,3.5510,3.5490,3.5495,134
2013-02-25,22:25:00,3.5510,3.5520,3.5500,3.5500,118
2013-02-25,22:30:00,3.5500,3.5530,3.5500,3.5520,182
2013-02-25,22:35:00,3.5515,3.5515,3.5490,3.5495,144
2013-02-25,22:40:00,3.5500,3.5565,3.5495,3.5535,501
2013-02-25,22:45:00,3.5535,3.5545,3.5525,3.5535,110
2013-02-25,22:50:00,3.5535,3.5580,3.5535,3.5540,188
2013-02-25,22:55:00,3.5535,3.5590,3.5530,3.5580,248
2013-02-25,23:00:00,3.5580,3.5600,3.5560,3.5565,209
2013-02-25,23:05:00,3.5565,3.5580,3.5520,3.5525,213
2013-02-25,23:10:00,3.5525,3.5550,3.5525,3.5545,270
2013-02-25,23:15:00,3.5550,3.5550,3.5525,3.5530,335
2013-02-25,23:20:00,3.5535,3.5550,3.5525,3.5545,220
2013-02-25,23:25:00,3.5545,3.5550,3.5485,3.5505,344
2013-02-25,23:30:00,3.5500,3.5515,3.5495,3.5510,154
2013-02-25,23:35:00,3.5505,3.5510,3.5490,3.5505,179
2013-02-25,23:40:00,3.5505,3.5525,3.5495,3.5525,266
2013-02-25,23:45:00,3.5520,3.5535,3.5435,3.5440,695
2013-02-25,23:50:00,3.5440,3.5445,3.5370,3.5405,1008
2013-02-25,23:55:00,3.5405,3.5425,3.5380,3.5415,464
2013-02-26,00:00:00,3.5415,3.5415,3.5335,3.5345,630
2013-02-26,00:05:00,3.5350,3.5400,3.5335,3.5400,416
2013-02-26,00:10:00,3.5395,3.5425,3.5390,3.5415,299
2013-02-26,00:15:00,3.5415,3.5490,3.5415,3.5440,696
2013-02-26,00:20:00,3.5440,3.5460,3.5425,3.5455,258
2013-02-26,00:25:00,3.5460,3.5475,3.5435,3.5455,185
2013-02-26,00:30:00,3.5460,3.5460,3.5410,3.5410,186
2013-02-26,00:35:00,3.5410,3.5410,3.5370,3.5385,364
2013-02-26,00:40:00,3.5385,3.5420,3.5385,3.5390,264
2013-02-26,00:45:00,3.5385,3.5385,3.5350,3.5360,234
2013-02-26,00:50:00,3.5365,3.5400,3.5355,3.5400,252
2013-02-26,00:55:00,3.5395,3.5445,3.5380,3.5425,423
2013-02-26,01:00:00,3.5425,3.5460,3.5415,3.5445,254
2013-02-26,01:05:00,3.5450,3.5455,3.5430,3.5440,113
2013-02-26,01:10:00,3.5440,3.5440,3.5400,3.5405,189
2013-02-26,01:15:00,3.5410,3.5430,3.5405,3.5425,108
2013-02-26,01:20:00,3.5420,3.5450,3.5415,3.5440,73
2013-02-26,01:25:00,3.5440,3.5450,3.5425,3.5445,140
2013-02-26,01:30:00,3.5440,3.5455,3.5425,3.5445,200
2013-02-26,01:35:00,3.5445,3.5445,3.5430,3.5430,100
2013-02-26,01:40:00,3.5435,3.5455,3.5435,3.5455,154
2013-02-26,01:45:00,3.5455,3.5490,3.5445,3.5485,214
2013-02-26,01:50:00,3.5480,3.5485,3.5440,3.5440,225
2013-02-26,01:55:00,3.5445,3.5450,3.5415,3.5430,433
2013-02-26,02:00:00,3.5425,3.5450,3.5420,3.5440,220
2013-02-26,02:05:00,3.5440,3.5460,3.5435,3.5460,92
2013-02-26,02:10:00,3.5460,3.5460,3.5460,3.5460,43
2013-02-26,02:15:00,3.5460,3.5460,3.5435,3.5440,76
2013-02-26,02:20:00,3.5435,3.5460,3.5435,3.5450,98
2013-02-26,02:25:00,3.5450,3.5450,3.5425,3.5430,90
2013-02-26,02:30:00,3.5425,3.5425,3.5400,3.5405,105
2013-02-26,02:35:00,3.5405,3.5420,3.5395,3.5405,87
2013-02-26,02:40:00,3.5405,3.5410,3.5385,3.5405,110
2013-02-26,02:45:00,3.5405,3.5410,3.5395,3.5395,37
2013-02-26,02:50:00,3.5400,3.5410,3.5385,3.5395,72
2013-02-26,02:55:00,3.5400,3.5420,3.5370,3.5370,163
2013-02-26,03:00:00,3.5365,3.5390,3.5360,3.5390,87
2013-02-26,03:05:00,3.5390,3.5390,3.5370,3.5380,128
2013-02-26,03:10:00,3.5380,3.5395,3.5370,3.5390,45
2013-02-26,03:15:00,3.5385,3.5400,3.5380,3.5400,20
2013-02-26,03:20:00,3.5400,3.5410,3.5390,3.5405,52
2013-02-26,03:25:00,3.5410,3.5435,3.5405,3.5420,75
2013-02-26,03:30:00,3.5420,3.5430,3.5405,3.5425,85
2013-02-26,03:35:00,3.5430,3.5435,3.5415,3.5415,22
2013-02-26,03:40:00,3.5420,3.5420,3.5405,3.5415,26
2013-02-26,03:45:00,3.5415,3.5420,3.5400,3.5410,30
2013-02-26,03:50:00,3.5405,3.5425,3.5400,3.5425,52
2013-02-26,03:55:00,3.5430,3.5455,3.5430,3.5450,41
2013-02-26,04:00:00,3.5450,3.5465,3.5415,3.5465,99
2013-02-26,04:05:00,3.5470,3.5470,3.5445,3.5450,121
2013-02-26,04:10:00,3.5450,3.5455,3.5440,3.5445,12
2013-02-26,04:15:00,3.5440,3.5440,3.5400,3.5420,99
2013-02-26,04:20:00,3.5425,3.5445,3.5420,3.5440,35
2013-02-26,04:25:00,3.5450,3.5450,3.5415,3.5420,56
2013-02-26,04:30:00,3.5420,3.5430,3.5415,3.5415,52
2013-02-26,04:35:00,3.5420,3.5440,3.5420,3.5435,55
2013-02-26,04:40:00,3.5435,3.5435,3.5405,3.5410,44
2013-02-26,04:45:00,3.5420,3.5420,3.5410,3.5415,15
2013-02-26,04:50:00,3.5415,3.5415,3.5370,3.5405,77
2013-02-26,04:55:00,3.5405,3.5405,3.5325,3.5325,115
2013-02-26,05:00:00,3.5325,3.5340,3.5285,3.5315,296
2013-02-26,05:05:00,3.5315,3.5330,3.5310,3.5315,41
2013-02-26,05:10:00,3.5320,3.5345,3.5290,3.5300,111
2013-02-26,05:15:00,3.5295,3.5305,3.5280,3.5305,114
2013-02-26,05:20:00,3.5310,3.5310,3.5275,3.5290,114
2013-02-26,05:25:00,3.5295,3.5310,3.5295,3.5300,46
2013-02-26,05:30:00,3.5310,3.5310,3.5285,3.5285,29
2013-02-26,05:35:00,3.5280,3.5280,3.5195,3.5220,131
2013-02-26,05:40:00,3.5220,3.5265,3.5200,3.5265,125
2013-02-26,05:45:00,3.5260,3.5265,3.5240,3.5250,46
2013-02-26,05:50:00,3.5250,3.5250,3.5210,3.5215,38
2013-02-26,05:55:00,3.5210,3.5210,3.5200,3.5200,71
2013-02-26,06:00:00,3.5200,3.5200,3.5200,3.5200,2
2013-02-26,06:05:00,3.5195,3.5200,3.5195,3.5200,19
2013-02-26,06:10:00,3.5200,3.5255,3.5200,3.5240,70
2013-02-26,07:00:00,3.5260,3.5260,3.5195,3.5205,49
2013-02-26,07:05:00,3.5205,3.5205,3.5170,3.5185,93
2013-02-26,07:10:00,3.5185,3.5215,3.5185,3.5205,162
2013-02-26,07:15:00,3.5205,3.5205,3.5205,3.5205,18
2013-02-26,07:20:00,3.5210,3.5225,3.5210,3.5220,8
2013-02-26,07:25:00,3.5220,3.5225,3.5220,3.5225,10
2013-02-26,07:30:00,3.5220,3.5230,3.5215,3.5230,12
2013-02-26,07:35:00,3.5225,3.5225,3.5225,3.5225,1
2013-02-26,07:40:00,3.5235,3.5235,3.5230,3.5230,2
2013-02-26,07:45:00,3.5240,3.5245,3.5240,3.5240,8
2013-02-26,07:50:00,3.5245,3.5270,3.5245,3.5270,24
2013-02-26,07:55:00,3.5265,3.5285,3.5265,3.5280,26
2013-02-26,08:00:00,3.5280,3.5290,3.5270,3.5290,26
2013-02-26,08:05:00,3.5300,3.5315,3.5295,3.5315,19
2013-02-26,08:10:00,3.5310,3.5315,3.5310,3.5310,17
2013-02-26,08:15:00,3.5315,3.5315,3.5310,3.5315,4
2013-02-26,08:20:00,3.5315,3.5345,3.5315,3.5335,50
2013-02-26,08:25:00,3.5345,3.5345,3.5290,3.5305,45
2013-02-26,08:30:00,3.5300,3.5300,3.5255,3.5265,100
2013-02-26,08:35:00,3.5270,3.5275,3.5245,3.5245,29
2013-02-26,08:40:00,3.5250,3.5265,3.5250,3.5260,19
2013-02-26,08:45:00,3.5255,3.5260,3.5250,3.5250,24
2013-02-26,08:50:00,3.5255,3.5285,3.5255,3.5285,25
2013-02-26,08:55:00,3.5270,3.5285,3.5265,3.5280,45
2013-02-26,09:00:00,3.5285,3.5330,3.5285,3.5330,410
2013-02-26,09:05:00,3.5330,3.5385,3.5325,3.5385,327
2013-02-26,09:10:00,3.5385,3.5415,3.5385,3.5400,257
2013-02-26,09:15:00,3.5400,3.5420,3.5400,3.5400,279
2013-02-26,09:20:00,3.5405,3.5420,3.5400,3.5420,88
2013-02-26,09:25:00,3.5410,3.5435,3.5410,3.5425,174
2013-02-26,09:30:00,3.5430,3.5460,3.5430,3.5435,292
2013-02-26,09:35:00,3.5435,3.5440,3.5415,3.5435,147
2013-02-26,09:40:00,3.5435,3.5440,3.5430,3.5440,56
2013-02-26,09:45:00,3.5435,3.5440,3.5430,3.5435,76
2013-02-26,09:50:00,3.5435,3.5455,3.5430,3.5455,114
2013-02-26,09:55:00,3.5460,3.5465,3.5450,3.5460,156
2013-02-26,10:00:00,3.5460,3.5480,3.5455,3.5470,190
2013-02-26,10:05:00,3.5470,3.5515,3.5470,3.5485,301
2013-02-26,10:10:00,3.5490,3.5505,3.5480,3.5500,124
2013-02-26,10:15:00,3.5505,3.5515,3.5495,3.5510,95
2013-02-26,10:20:00,3.5515,3.5520,3.5505,3.5515,96
2013-02-26,10:25:00,3.5520,3.5525,3.5515,3.5525,109
2013-02-26,10:30:00,3.5525,3.5530,3.5505,3.5505,187
2013-02-26,10:35:00,3.5505,3.5525,3.5505,3.5525,148
2013-02-26,10:40:00,3.5530,3.5560,3.5520,3.5525,253
2013-02-26,10:45:00,3.5520,3.5545,3.5520,3.5545,116
2013-02-26,10:50:00,3.5550,3.5565,3.5545,3.5555,202
2013-02-26,10:55:00,3.5555,3.5565,3.5550,3.5565,88
2013-02-26,11:00:00,3.5565,3.5575,3.5560,3.5565,183
2013-02-26,11:05:00,3.5560,3.5570,3.5560,3.5570,61
2013-02-26,11:10:00,3.5570,3.5575,3.5550,3.5550,105
2013-02-26,11:15:00,3.5555,3.5565,3.5555,3.5565,23
2013-02-26,11:20:00,3.5565,3.5570,3.5545,3.5545,46
2013-02-26,11:25:00,3.5545,3.5545,3.5530,3.5535,97
2013-02-26,11:30:00,3.5535,3.5535,3.5520,3.5530,38
2013-02-26,11:35:00,3.5530,3.5530,3.5520,3.5525,32
2013-02-26,11:40:00,3.5515,3.5515,3.5505,3.5505,15
2013-02-26,11:45:00,3.5510,3.5520,3.5510,3.5515,31
2013-02-26,11:50:00,3.5515,3.5520,3.5505,3.5505,29
2013-02-26,11:55:00,3.5505,3.5505,3.5490,3.5490,49
2013-02-26,12:00:00,3.5495,3.5510,3.5490,3.5505,86
2013-02-26,12:05:00,3.5500,3.5500,3.5485,3.5490,47
2013-02-26,12:10:00,3.5485,3.5510,3.5480,3.5505,76
2013-02-26,12:15:00,3.5500,3.5500,3.5495,3.5500,16
2013-02-26,12:20:00,3.5495,3.5515,3.5495,3.5505,28
2013-02-26,12:25:00,3.5510,3.5510,3.5495,3.5500,21
2013-02-26,12:30:00,3.5500,3.5510,3.5495,3.5505,45
2013-02-26,12:35:00,3.5505,3.5505,3.5495,3.5495,28
2013-02-26,12:40:00,3.5495,3.5500,3.5480,3.5480,110
2013-02-26,12:45:00,3.5480,3.5485,3.5470,3.5485,25
2013-02-26,12:50:00,3.5490,3.5490,3.5470,3.5470,28
2013-02-26,12:55:00,3.5470,3.5490,3.5470,3.5490,21
2013-02-26,13:00:00,3.5495,3.5495,3.5470,3.5480,79
2013-02-26,13:05:00,3.5480,3.5490,3.5480,3.5485,18
2013-02-26,13:10:00,3.5485,3.5485,3.5475,3.5480,23
2013-02-26,13:15:00,3.5485,3.5490,3.5475,3.5480,19
2013-02-26,13:20:00,3.5475,3.5485,3.5455,3.5485,61
2013-02-26,13:25:00,3.5480,3.5480,3.5475,3.5475,16
2013-02-26,13:30:00,3.5475,3.5495,3.5470,3.5480,92
2013-02-26,13:35:00,3.5480,3.5490,3.5460,3.5465,92
2013-02-26,13:40:00,3.5465,3.5480,3.5465,3.5475,65
2013-02-26,13:45:00,3.5475,3.5480,3.5470,3.5480,62
2013-02-26,13:50:00,3.5480,3.5485,3.5475,3.5485,95
2013-02-26,13:55:00,3.5485,3.5490,3.5480,3.5485,44
2013-02-26,14:00:00,3.5490,3.5500,3.5480,3.5495,122
2013-02-26,14:05:00,3.5500,3.5500,3.5495,3.5495,10
2013-02-26,14:10:00,3.5495,3.5495,3.5475,3.5475,50
2013-02-26,14:15:00,3.5470,3.5470,3.5405,3.5430,464
2013-02-26,14:20:00,3.5430,3.5440,3.5410,3.5425,67
2013-02-26,14:25:00,3.5425,3.5450,3.5425,3.5450,115
2013-02-26,14:30:00,3.5450,3.5460,3.5435,3.5455,58
2013-02-26,14:35:00,3.5455,3.5460,3.5430,3.5430,62
2013-02-26,14:40:00,3.5425,3.5425,3.5415,3.5415,30
2013-02-26,14:45:00,3.5420,3.5420,3.5335,3.5350,606
2013-02-26,14:50:00,3.5350,3.5360,3.5325,3.5350,222
2013-02-26,14:55:00,3.5350,3.5365,3.5335,3.5340,117
2013-02-26,15:00:00,3.5340,3.5350,3.5335,3.5345,74
2013-02-26,15:05:00,3.5345,3.5355,3.5340,3.5355,54
2013-02-26,15:10:00,3.5355,3.5360,3.5325,3.5330,111
2013-02-26,15:15:00,3.5330,3.5335,3.5315,3.5315,88
2013-02-26,15:20:00,3.5320,3.5320,3.5265,3.5275,370
2013-02-26,15:25:00,3.5275,3.5300,3.5250,3.5255,184
2013-02-26,15:30:00,3.5250,3.5255,3.5225,3.5255,291
2013-02-26,15:35:00,3.5260,3.5295,3.5240,3.5280,161
2013-02-26,15:40:00,3.5280,3.5305,3.5265,3.5290,142
2013-02-26,15:45:00,3.5295,3.5300,3.5270,3.5280,75
2013-02-26,15:50:00,3.5285,3.5305,3.5280,3.5280,95
2013-02-26,15:55:00,3.5280,3.5335,3.5280,3.5335,122
2013-02-26,16:00:00,3.5325,3.5335,3.5260,3.5265,305
2013-02-26,16:05:00,3.5265,3.5335,3.5265,3.5315,161
2013-02-26,16:10:00,3.5310,3.5315,3.5275,3.5300,123
2013-02-26,16:15:00,3.5300,3.5320,3.5285,3.5300,227
2013-02-26,16:20:00,3.5295,3.5345,3.5295,3.5340,203
2013-02-26,16:25:00,3.5335,3.5355,3.5315,3.5335,124
2013-02-26,16:30:00,3.5330,3.5345,3.5300,3.5315,122
2013-02-26,16:35:00,3.5315,3.5355,3.5315,3.5345,149
2013-02-26,16:40:00,3.5345,3.5345,3.5330,3.5340,69
2013-02-26,16:45:00,3.5340,3.5350,3.5340,3.5345,80
2013-02-26,16:50:00,3.5340,3.5340,3.5320,3.5325,82
2013-02-26,16:55:00,3.5325,3.5330,3.5320,3.5320,50
2013-02-26,17:00:00,3.5320,3.5325,3.5290,3.5305,132
2013-02-26,17:05:00,3.5300,3.5310,3.5280,3.5285,78
2013-02-26,17:10:00,3.5285,3.5295,3.5270,3.5275,52
2013-02-26,17:15:00,3.5275,3.5280,3.5270,3.5270,35
2013-02-26,17:20:00,3.5270,3.5270,3.5255,3.5255,93
2013-02-26,17:25:00,3.5250,3.5250,3.5240,3.5250,62
2013-02-26,17:30:00,3.5245,3.5260,3.5235,3.5260,86
2013-02-26,17:35:00,3.5260,3.5275,3.5260,3.5260,95
2013-02-26,17:40:00,3.5265,3.5270,3.5255,3.5260,103
2013-02-26,17:45:00,3.5255,3.5255,3.5240,3.5240,199
2013-02-26,17:50:00,3.5240,3.5265,3.5240,3.5260,148
2013-02-26,17:55:00,3.5260,3.5285,3.5260,3.5280,49
2013-02-26,18:00:00,3.5280,3.5295,3.5265,3.5285,221
2013-02-26,18:05:00,3.5285,3.5295,3.5285,3.5290,45
2013-02-26,18:10:00,3.5285,3.5320,3.5275,3.5295,166
2013-02-26,18:15:00,3.5295,3.5305,3.5285,3.5295,105
2013-02-26,18:20:00,3.5290,3.5315,3.5285,3.5310,46
2013-02-26,18:25:00,3.5315,3.5325,3.5305,3.5320,39
2013-02-26,18:30:00,3.5320,3.5320,3.5300,3.5305,65
2013-02-26,18:35:00,3.5305,3.5305,3.5285,3.5295,55
2013-02-26,18:40:00,3.5300,3.5305,3.5280,3.5295,56
2013-02-26,18:45:00,3.5295,3.5295,3.5275,3.5290,35
2013-02-26,18:50:00,3.5290,3.5290,3.5285,3.5285,22
2013-02-26,18:55:00,3.5290,3.5295,3.5285,3.5295,44
2013-02-26,19:00:00,3.5290,3.5305,3.5290,3.5305,90
2013-02-26,19:05:00,3.5305,3.5305,3.5290,3.5295,77
2013-02-26,19:10:00,3.5300,3.5305,3.5300,3.5300,29
2013-02-26,19:15:00,3.5305,3.5310,3.5300,3.5310,70
2013-02-26,19:20:00,3.5305,3.5315,3.5305,3.5305,63
2013-02-26,19:25:00,3.5300,3.5305,3.5280,3.5300,212
2013-02-26,19:30:00,3.5300,3.5325,3.5295,3.5295,80
2013-02-26,19:35:00,3.5285,3.5290,3.5280,3.5280,27
2013-02-26,19:40:00,3.5275,3.5290,3.5275,3.5275,42
2013-02-26,19:45:00,3.5275,3.5285,3.5275,3.5285,40
2013-02-26,19:50:00,3.5280,3.5285,3.5250,3.5250,54
2013-02-26,19:55:00,3.5250,3.5250,3.5155,3.5190,707
2013-02-26,20:00:00,3.5190,3.5195,3.5180,3.5180,133
2013-02-26,20:05:00,3.5185,3.5205,3.5180,3.5200,182
2013-02-26,20:10:00,3.5200,3.5200,3.5170,3.5180,124
2013-02-26,20:15:00,3.5180,3.5200,3.5155,3.5190,362
2013-02-26,20:20:00,3.5195,3.5205,3.5185,3.5195,73
2013-02-26,20:25:00,3.5190,3.5210,3.5190,3.5205,119
2013-02-26,20:30:00,3.5205,3.5265,3.5205,3.5235,243
2013-02-26,20:35:00,3.5230,3.5260,3.5220,3.5240,151
2013-02-26,20:40:00,3.5235,3.5250,3.5235,3.5250,93
2013-02-26,20:45:00,3.5250,3.5250,3.5240,3.5240,45
2013-02-26,20:50:00,3.5245,3.5265,3.5240,3.5250,137
2013-02-26,20:55:00,3.5250,3.5290,3.5250,3.5255,142
2013-02-26,21:00:00,3.5255,3.5280,3.5250,3.5275,202
2013-02-26,21:05:00,3.5280,3.5310,3.5275,3.5310,207
2013-02-26,21:10:00,3.5305,3.5350,3.5275,3.5335,520
2013-02-26,21:15:00,3.5340,3.5340,3.5300,3.5325,327
2013-02-26,21:20:00,3.5325,3.5330,3.5320,3.5330,76
2013-02-26,21:25:00,3.5325,3.5330,3.5320,3.5320,64
2013-02-26,21:30:00,3.5320,3.5350,3.5300,3.5305,243
2013-02-26,21:35:00,3.5310,3.5370,3.5310,3.5360,276
2013-02-26,21:40:00,3.5360,3.5380,3.5355,3.5375,163
2013-02-26,21:45:00,3.5375,3.5390,3.5370,3.5380,160
2013-02-26,21:50:00,3.5380,3.5425,3.5380,3.5420,299
2013-02-26,21:55:00,3.5420,3.5445,3.5395,3.5420,260
2013-02-26,22:00:00,3.5415,3.5440,3.5415,3.5435,427
2013-02-26,22:05:00,3.5440,3.5505,3.5440,3.5475,440
2013-02-26,22:10:00,3.5475,3.5485,3.5460,3.5470,283
2013-02-26,22:15:00,3.5465,3.5475,3.5435,3.5435,167
2013-02-26,22:20:00,3.5435,3.5435,3.5415,3.5425,97
2013-02-26,22:25:00,3.5425,3.5480,3.5420,3.5475,163
2013-02-26,22:30:00,3.5475,3.5480,3.5450,3.5470,261
2013-02-26,22:35:00,3.5465,3.5505,3.5445,3.5445,367
2013-02-26,22:40:00,3.5440,3.5455,3.5415,3.5445,469
2013-02-26,22:45:00,3.5445,3.5450,3.5370,3.5410,592
2013-02-26,22:50:00,3.5415,3.5475,3.5395,3.5470,605
2013-02-26,22:55:00,3.5470,3.5475,3.5450,3.5475,198
2013-02-26,23:00:00,3.5475,3.5580,3.5475,3.5560,993
2013-02-26,23:05:00,3.5560,3.5565,3.5490,3.5505,409
2013-02-26,23:10:00,3.5500,3.5505,3.5470,3.5480,380
2013-02-26,23:15:00,3.5480,3.5485,3.5425,3.5440,342
2013-02-26,23:20:00,3.5440,3.5445,3.5400,3.5425,277
2013-02-26,23:25:00,3.5425,3.5470,3.5420,3.5440,538
2013-02-26,23:30:00,3.5440,3.5450,3.5375,3.5385,332
2013-02-26,23:35:00,3.5380,3.5425,3.5380,3.5410,205
2013-02-26,23:40:00,3.5410,3.5435,3.5405,3.5420,240
2013-02-26,23:45:00,3.5415,3.5435,3.5385,3.5435,307
2013-02-26,23:50:00,3.5435,3.5560,3.5430,3.5560,496
2013-02-26,23:55:00,3.5565,3.5605,3.5550,3.5570,749
2013-02-27,00:00:00,3.5570,3.5605,3.5550,3.5585,469
2013-02-27,00:05:00,3.5580,3.5580,3.5525,3.5525,366
2013-02-27,00:10:00,3.5520,3.5550,3.5500,3.5500,241
2013-02-27,00:15:00,3.5505,3.5550,3.5505,3.5525,392
2013-02-27,00:20:00,3.5530,3.5535,3.5500,3.5505,398
2013-02-27,00:25:00,3.5510,3.5520,3.5500,3.5500,192
2013-02-27,00:30:00,3.5500,3.5520,3.5500,3.5510,235
2013-02-27,00:35:00,3.5515,3.5525,3.5500,3.5510,301
2013-02-27,00:40:00,3.5505,3.5515,3.5490,3.5510,367
2013-02-27,00:45:00,3.5515,3.5515,3.5465,3.5515,408
2013-02-27,00:50:00,3.5520,3.5565,3.5500,3.5505,471
2013-02-27,00:55:00,3.5500,3.5520,3.5490,3.5505,188
2013-02-27,01:00:00,3.5510,3.5530,3.5500,3.5525,187
2013-02-27,01:05:00,3.5520,3.5530,3.5510,3.5520,98
2013-02-27,01:10:00,3.5520,3.5555,3.5520,3.5555,111
2013-02-27,01:15:00,3.5555,3.5560,3.5540,3.5540,207
2013-02-27,01:20:00,3.5540,3.5565,3.5530,3.5555,112
2013-02-27,01:25:00,3.5555,3.5585,3.5550,3.5560,288
2013-02-27,01:30:00,3.5560,3.5595,3.5560,3.5590,345
2013-02-27,01:35:00,3.5590,3.5620,3.5590,3.5605,436
2013-02-27,01:40:00,3.5610,3.5620,3.5560,3.5570,310
2013-02-27,01:45:00,3.5570,3.5580,3.5565,3.5580,135
2013-02-27,01:50:00,3.5580,3.5580,3.5560,3.5565,99
2013-02-27,01:55:00,3.5565,3.5685,3.5565,3.5670,1441
2013-02-27,02:00:00,3.5675,3.5700,3.5670,3.5685,415
2013-02-27,02:05:00,3.5680,3.5680,3.5650,3.5650,173
2013-02-27,02:10:00,3.5645,3.5665,3.5635,3.5665,197
2013-02-27,02:15:00,3.5665,3.5715,3.5665,3.5705,366
2013-02-27,02:20:00,3.5705,3.5750,3.5690,3.5695,514
2013-02-27,02:25:00,3.5690,3.5690,3.5670,3.5680,90
2013-02-27,02:30:00,3.5680,3.5680,3.5675,3.5675,43
2013-02-27,02:35:00,3.5670,3.5675,3.5655,3.5670,104
2013-02-27,02:40:00,3.5675,3.5710,3.5665,3.5700,129
2013-02-27,02:45:00,3.5705,3.5705,3.5680,3.5685,66
2013-02-27,02:50:00,3.5685,3.5695,3.5685,3.5690,32
2013-02-27,02:55:00,3.5690,3.5690,3.5680,3.5690,21
2013-02-27,03:00:00,3.5690,3.5710,3.5690,3.5700,58
2013-02-27,03:05:00,3.5710,3.5710,3.5675,3.5675,55
2013-02-27,03:10:00,3.5680,3.5715,3.5680,3.5715,75
2013-02-27,03:15:00,3.5715,3.5750,3.5690,3.5700,127
2013-02-27,03:20:00,3.5705,3.5735,3.5690,3.5735,176
2013-02-27,03:25:00,3.5735,3.5750,3.5720,3.5745,36
2013-02-27,03:30:00,3.5735,3.5745,3.5730,3.5740,23
2013-02-27,03:35:00,3.5745,3.5750,3.5725,3.5725,35
2013-02-27,03:40:00,3.5725,3.5725,3.5705,3.5715,44
2013-02-27,03:45:00,3.5720,3.5720,3.5705,3.5710,26
2013-02-27,03:50:00,3.5710,3.5715,3.5700,3.5700,41
2013-02-27,03:55:00,3.5710,3.5745,3.5700,3.5735,46
2013-02-27,04:00:00,3.5730,3.5735,3.5725,3.5725,12
2013-02-27,04:05:00,3.5705,3.5740,3.5705,3.5730,252
2013-02-27,04:10:00,3.5725,3.5725,3.5720,3.5720,5
2013-02-27,04:15:00,3.5720,3.5720,3.5720,3.5720,1
2013-02-27,04:20:00,3.5705,3.5715,3.5705,3.5710,38
2013-02-27,04:25:00,3.5705,3.5715,3.5695,3.5710,42
2013-02-27,04:30:00,3.5710,3.5715,3.5665,3.5710,17
2013-02-27,04:35:00,3.5715,3.5730,3.5705,3.5730,40
2013-02-27,04:40:00,3.5720,3.5720,3.5720,3.5720,4
2013-02-27,04:45:00,3.5720,3.5720,3.5715,3.5715,11
2013-02-27,04:50:00,3.5710,3.5710,3.5700,3.5710,15
2013-02-27,04:55:00,3.5705,3.5715,3.5700,3.5715,27
2013-02-27,05:00:00,3.5710,3.5715,3.5700,3.5700,12
2013-02-27,05:05:00,3.5710,3.5710,3.5690,3.5690,8
2013-02-27,05:10:00,3.5690,3.5720,3.5690,3.5720,17
2013-02-27,05:15:00,3.5715,3.5720,3.5715,3.5720,11
2013-02-27,05:25:00,3.5725,3.5725,3.5725,3.5725,6
2013-02-27,05:30:00,3.5720,3.5720,3.5720,3.5720,4
2013-02-27,05:35:00,3.5720,3.5720,3.5720,3.5720,4
2013-02-27,05:40:00,3.5710,3.5725,3.5710,3.5725,6
2013-02-27,05:45:00,3.5730,3.5730,3.5725,3.5725,9
2013-02-27,06:00:00,3.5735,3.5740,3.5735,3.5740,19
2013-02-27,06:05:00,3.5740,3.5775,3.5740,3.5775,34
2013-02-27,06:10:00,3.5725,3.5740,3.5720,3.5735,10
2013-02-27,07:05:00,3.5730,3.5730,3.5720,3.5720,5
2013-02-27,07:10:00,3.5710,3.5710,3.5710,3.5710,3
2013-02-27,07:15:00,3.5710,3.5710,3.5710,3.5710,7
2013-02-27,07:20:00,3.5710,3.5715,3.5710,3.5710,16
2013-02-27,07:35:00,3.5690,3.5690,3.5670,3.5670,6
2013-02-27,07:50:00,3.5690,3.5690,3.5690,3.5690,2
2013-02-27,07:55:00,3.5680,3.5680,3.5680,3.5680,1
2013-02-27,08:00:00,3.5685,3.5685,3.5685,3.5685,1
2013-02-27,08:05:00,3.5685,3.5685,3.5685,3.5685,1
2013-02-27,08:10:00,3.5680,3.5690,3.5675,3.5690,6
2013-02-27,08:15:00,3.5690,3.5695,3.5690,3.5695,10
2013-02-27,08:25:00,3.5690,3.5690,3.5690,3.5690,4
2013-02-27,08:30:00,3.5685,3.5685,3.5680,3.5680,2
2013-02-27,08:35:00,3.5685,3.5695,3.5685,3.5695,26
2013-02-27,08:45:00,3.5695,3.5695,3.5690,3.5690,12
2013-02-27,08:50:00,3.5690,3.5700,3.5685,3.5695,31
2013-02-27,08:55:00,3.5695,3.5700,3.5680,3.5680,94
2013-02-27,09:00:00,3.5675,3.5735,3.5670,3.5685,200
2013-02-27,09:05:00,3.5690,3.5730,3.5685,3.5730,101
2013-02-27,09:10:00,3.5735,3.5745,3.5715,3.5725,55
2013-02-27,09:15:00,3.5720,3.5760,3.5720,3.5760,89
2013-02-27,09:20:00,3.5770,3.5775,3.5760,3.5770,35
2013-02-27,09:25:00,3.5765,3.5765,3.5755,3.5755,5
2013-02-27,09:30:00,3.5765,3.5775,3.5765,3.5775,44
2013-02-27,09:35:00,3.5770,3.5775,3.5755,3.5755,69
2013-02-27,09:40:00,3.5740,3.5745,3.5740,3.5745,5
2013-02-27,09:45:00,3.5745,3.5745,3.5735,3.5735,20
2013-02-27,09:55:00,3.5740,3.5740,3.5740,3.5740,8
2013-02-27,10:00:00,3.5740,3.5740,3.5730,3.5740,9
2013-02-27,10:05:00,3.5730,3.5730,3.5725,3.5725,8
2013-02-27,10:10:00,3.5695,3.5695,3.5685,3.5690,11
2013-02-27,10:15:00,3.5690,3.5700,3.5690,3.5700,11
2013-02-27,10:20:00,3.5695,3.5695,3.5695,3.5695,1
2013-02-27,10:25:00,3.5695,3.5695,3.5675,3.5675,6
2013-02-27,10:30:00,3.5675,3.5675,3.5675,3.5675,1
2013-02-27,10:35:00,3.5665,3.5665,3.5615,3.5625,41
2013-02-27,10:40:00,3.5640,3.5665,3.5640,3.5665,16
2013-02-27,10:45:00,3.5660,3.5685,3.5655,3.5680,10
2013-02-27,10:50:00,3.5675,3.5675,3.5665,3.5675,6
2013-02-27,10:55:00,3.5700,3.5700,3.5700,3.5700,2
2013-02-27,11:00:00,3.5715,3.5715,3.5710,3.5710,5
2013-02-27,11:05:00,3.5715,3.5720,3.5715,3.5720,5
2013-02-27,11:10:00,3.5725,3.5725,3.5715,3.5715,4
2013-02-27,11:15:00,3.5690,3.5695,3.5685,3.5690,9
2013-02-27,11:20:00,3.5700,3.5720,3.5685,3.5685,5
2013-02-27,11:25:00,3.5690,3.5690,3.5690,3.5690,3
2013-02-27,11:40:00,3.5685,3.5685,3.5685,3.5685,2
2013-02-27,11:45:00,3.5665,3.5665,3.5655,3.5665,47
2013-02-27,11:50:00,3.5660,3.5665,3.5660,3.5665,12
2013-02-27,11:55:00,3.5665,3.5665,3.5665,3.5665,1
2013-02-27,12:00:00,3.5660,3.5660,3.5660,3.5660,1
2013-02-27,12:10:00,3.5650,3.5650,3.5640,3.5640,14
2013-02-27,12:15:00,3.5645,3.5655,3.5645,3.5655,5
2013-02-27,12:20:00,3.5660,3.5660,3.5660,3.5660,1
2013-02-27,12:25:00,3.5665,3.5670,3.5655,3.5670,9
2013-02-27,12:30:00,3.5680,3.5695,3.5670,3.5670,18
2013-02-27,12:35:00,3.5665,3.5675,3.5660,3.5675,10
2013-02-27,12:40:00,3.5675,3.5685,3.5675,3.5685,26
2013-02-27,12:45:00,3.5685,3.5690,3.5680,3.5690,39
2013-02-27,12:50:00,3.5695,3.5715,3.5695,3.5715,7
2013-02-27,12:55:00,3.5715,3.5720,3.5710,3.5720,5
2013-02-27,13:00:00,3.5705,3.5705,3.5705,3.5705,1
2013-02-27,13:05:00,3.5705,3.5705,3.5705,3.5705,1
2013-02-27,13:10:00,3.5690,3.5690,3.5685,3.5685,3
2013-02-27,13:15:00,3.5675,3.5680,3.5675,3.5680,7
2013-02-27,13:20:00,3.5680,3.5680,3.5680,3.5680,3
2013-02-27,13:25:00,3.5655,3.5670,3.5655,3.5670,11
2013-02-27,13:30:00,3.5670,3.5685,3.5670,3.5685,15
2013-02-27,13:35:00,3.5685,3.5690,3.5685,3.5685,8
2013-02-27,13:40:00,3.5685,3.5700,3.5685,3.5700,17
2013-02-27,13:45:00,3.5705,3.5710,3.5705,3.5710,11
2013-02-27,13:50:00,3.5710,3.5725,3.5710,3.5710,14
2013-02-27,13:55:00,3.5700,3.5705,3.5700,3.5705,5
2013-02-27,14:00:00,3.5700,3.5700,3.5695,3.5695,7
2013-02-27,14:05:00,3.5695,3.5715,3.5685,3.5715,31
2013-02-27,14:10:00,3.5720,3.5730,3.5720,3.5730,4
2013-02-27,14:15:00,3.5735,3.5760,3.5735,3.5745,16
2013-02-27,14:20:00,3.5740,3.5745,3.5740,3.5740,8
2013-02-27,14:25:00,3.5740,3.5740,3.5740,3.5740,2
2013-02-27,14:30:00,3.5745,3.5745,3.5705,3.5705,16
2013-02-27,14:35:00,3.5710,3.5720,3.5705,3.5720,11
2013-02-27,14:40:00,3.5720,3.5735,3.5715,3.5730,19
2013-02-27,14:45:00,3.5715,3.5715,3.5700,3.5705,15
2013-02-27,14:50:00,3.5705,3.5715,3.5705,3.5705,34
2013-02-27,14:55:00,3.5700,3.5705,3.5665,3.5670,18
2013-02-27,15:00:00,3.5665,3.5675,3.5660,3.5675,32
2013-02-27,15:05:00,3.5685,3.5685,3.5670,3.5670,23
2013-02-27,15:10:00,3.5670,3.5685,3.5670,3.5680,33
2013-02-27,15:15:00,3.5675,3.5685,3.5670,3.5685,11
2013-02-27,15:20:00,3.5675,3.5685,3.5675,3.5685,15
2013-02-27,15:25:00,3.5685,3.5695,3.5680,3.5680,6
2013-02-27,15:30:00,3.5675,3.5680,3.5635,3.5645,19
2013-02-27,15:35:00,3.5645,3.5655,3.5635,3.5640,14
2013-02-27,15:40:00,3.5645,3.5650,3.5640,3.5650,17
2013-02-27,15:45:00,3.5655,3.5675,3.5640,3.5645,22
2013-02-27,15:50:00,3.5645,3.5650,3.5625,3.5630,24
2013-02-27,15:55:00,3.5635,3.5650,3.5630,3.5650,54
2013-02-27,16:00:00,3.5650,3.5665,3.5610,3.5610,46
2013-02-27,16:05:00,3.5610,3.5610,3.5580,3.5585,40
2013-02-27,16:10:00,3.5585,3.5615,3.5585,3.5615,79
2013-02-27,16:15:00,3.5605,3.5615,3.5605,3.5605,33
2013-02-27,16:20:00,3.5610,3.5610,3.5585,3.5585,29
2013-02-27,16:25:00,3.5585,3.5600,3.5580,3.5600,12
2013-02-27,16:30:00,3.5595,3.5600,3.5585,3.5590,18
2013-02-27,16:35:00,3.5580,3.5580,3.5550,3.5560,60
2013-02-27,16:40:00,3.5560,3.5575,3.5550,3.5570,38
2013-02-27,16:45:00,3.5570,3.5575,3.5560,3.5570,18
2013-02-27,16:50:00,3.5560,3.5565,3.5560,3.5565,4
2013-02-27,16:55:00,3.5565,3.5570,3.5565,3.5565,7
2013-02-27,17:00:00,3.5560,3.5565,3.5545,3.5545,20
2013-02-27,17:05:00,3.5540,3.5550,3.5535,3.5535,4
2013-02-27,17:10:00,3.5540,3.5545,3.5530,3.5535,8
2013-02-27,17:15:00,3.5545,3.5545,3.5545,3.5545,8
2013-02-27,17:20:00,3.5540,3.5545,3.5535,3.5545,9
2013-02-27,17:25:00,3.5550,3.5550,3.5540,3.5545,6
2013-02-27,17:30:00,3.5545,3.5550,3.5545,3.5550,8
2013-02-27,17:35:00,3.5555,3.5570,3.5555,3.5565,27
2013-02-27,17:40:00,3.5570,3.5580,3.5565,3.5570,41
2013-02-27,17:45:00,3.5570,3.5570,3.5550,3.5555,4
2013-02-27,17:50:00,3.5555,3.5560,3.5550,3.5560,21
2013-02-27,17:55:00,3.5555,3.5555,3.5555,3.5555,2
2013-02-27,18:00:00,3.5555,3.5575,3.5555,3.5570,11
2013-02-27,18:05:00,3.5575,3.5580,3.5575,3.5575,14
2013-02-27,18:10:00,3.5580,3.5590,3.5570,3.5570,35
2013-02-27,18:15:00,3.5550,3.5570,3.5550,3.5560,26
2013-02-27,18:20:00,3.5555,3.5555,3.5545,3.5545,51
2013-02-27,18:25:00,3.5540,3.5545,3.5525,3.5525,16
2013-02-27,18:30:00,3.5530,3.5530,3.5500,3.5515,17
2013-02-27,18:35:00,3.5520,3.5535,3.5520,3.5530,3
2013-02-27,18:40:00,3.5520,3.5525,3.5515,3.5525,5
2013-02-27,18:45:00,3.5525,3.5550,3.5525,3.5545,18
2013-02-27,18:50:00,3.5555,3.5560,3.5555,3.5560,14
2013-02-27,18:55:00,3.5550,3.5550,3.5535,3.5535,8
2013-02-27,19:00:00,3.5545,3.5545,3.5535,3.5535,2
2013-02-27,19:05:00,3.5535,3.5535,3.5530,3.5535,3
2013-02-27,19:10:00,3.5530,3.5530,3.5525,3.5525,14
2013-02-27,19:15:00,3.5530,3.5530,3.5530,3.5530,1
2013-02-27,19:20:00,3.5530,3.5535,3.5525,3.5525,13
2013-02-27,19:30:00,3.5535,3.5545,3.5535,3.5545,4
2013-02-27,19:35:00,3.5555,3.5555,3.5545,3.5555,4
2013-02-27,19:40:00,3.5555,3.5555,3.5550,3.5555,5
2013-02-27,19:45:00,3.5555,3.5560,3.5555,3.5560,8
2013-02-27,19:50:00,3.5560,3.5570,3.5560,3.5565,7
2013-02-27,19:55:00,3.5570,3.5580,3.5570,3.5575,24
2013-02-27,20:00:00,3.5580,3.5580,3.5575,3.5575,6
2013-02-27,20:05:00,3.5580,3.5590,3.5580,3.5585,120
2013-02-27,20:10:00,3.5585,3.5585,3.5570,3.5580,22
2013-02-27,20:15:00,3.5580,3.5580,3.5580,3.5580,2
2013-02-27,20:20:00,3.5570,3.5570,3.5565,3.5565,6
2013-02-27,20:25:00,3.5560,3.5575,3.5560,3.5575,11
2013-02-27,20:30:00,3.5530,3.5560,3.5530,3.5560,114
2013-02-27,20:35:00,3.5550,3.5560,3.5545,3.5560,10
2013-02-27,20:40:00,3.5565,3.5590,3.5565,3.5580,46
2013-02-27,20:45:00,3.5575,3.5575,3.5570,3.5575,7
2013-02-27,20:50:00,3.5575,3.5585,3.5575,3.5585,8
2013-02-27,20:55:00,3.5595,3.5595,3.5590,3.5590,13
2013-02-27,21:00:00,3.5575,3.5590,3.5575,3.5590,13
2013-02-27,21:05:00,3.5585,3.5585,3.5570,3.5575,8
2013-02-27,21:10:00,3.5575,3.5595,3.5570,3.5595,51
2013-02-27,21:15:00,3.5595,3.5600,3.5580,3.5585,25
2013-02-27,21:20:00,3.5580,3.5585,3.5570,3.5570,22
2013-02-27,21:25:00,3.5565,3.5565,3.5550,3.5560,13
2013-02-27,21:30:00,3.5570,3.5590,3.5560,3.5585,29
2013-02-27,21:35:00,3.5585,3.5590,3.5535,3.5540,26
2013-02-27,21:40:00,3.5545,3.5575,3.5545,3.5575,24
2013-02-27,21:45:00,3.5570,3.5575,3.5565,3.5565,11
2013-02-27,21:50:00,3.5570,3.5575,3.5545,3.5560,11
2013-02-27,21:55:00,3.5550,3.5555,3.5540,3.5555,7
2013-02-27,22:00:00,3.5550,3.5575,3.5550,3.5575,31
2013-02-27,22:05:00,3.5580,3.5580,3.5565,3.5565,20
2013-02-27,22:10:00,3.5565,3.5565,3.5550,3.5550,14
2013-02-27,22:15:00,3.5550,3.5560,3.5545,3.5555,24
2013-02-27,22:20:00,3.5565,3.5570,3.5565,3.5570,9
2013-02-27,22:25:00,3.5565,3.5565,3.5560,3.5560,15
2013-02-27,22:30:00,3.5560,3.5560,3.5545,3.5550,24
2013-02-27,22:35:00,3.5540,3.5550,3.5540,3.5550,17
2013-02-27,22:40:00,3.5545,3.5560,3.5530,3.5545,37
2013-02-27,22:45:00,3.5540,3.5565,3.5535,3.5555,44
2013-02-27,22:50:00,3.5560,3.5590,3.5555,3.5575,281
2013-02-27,22:55:00,3.5575,3.5575,3.5545,3.5550,41
2013-02-27,23:00:00,3.5555,3.5565,3.5545,3.5560,12
2013-02-27,23:05:00,3.5565,3.5570,3.5550,3.5550,35
2013-02-27,23:10:00,3.5545,3.5575,3.5545,3.5560,91
2013-02-27,23:15:00,3.5560,3.5565,3.5545,3.5565,33
2013-02-27,23:20:00,3.5570,3.5585,3.5570,3.5580,96
2013-02-27,23:25:00,3.5580,3.5580,3.5565,3.5570,9
2013-02-27,23:30:00,3.5565,3.5570,3.5545,3.5545,26
2013-02-27,23:35:00,3.5540,3.5560,3.5535,3.5560,20
2013-02-27,23:40:00,3.5560,3.5565,3.5525,3.5525,305
2013-02-27,23:45:00,3.5535,3.5535,3.5515,3.5515,51
2013-02-27,23:50:00,3.5500,3.5530,3.5490,3.5500,161
2013-02-27,23:55:00,3.5520,3.5520,3.5510,3.5520,45
2013-02-28,00:00:00,3.5510,3.5525,3.5510,3.5525,39
2013-02-28,00:05:00,3.5525,3.5525,3.5505,3.5520,18
2013-02-28,00:10:00,3.5525,3.5535,3.5525,3.5535,13
2013-02-28,00:15:00,3.5535,3.5535,3.5475,3.5495,136
2013-02-28,00:20:00,3.5500,3.5515,3.5495,3.5515,103
2013-02-28,00:25:00,3.5515,3.5515,3.5505,3.5515,51
2013-02-28,00:30:00,3.5505,3.5505,3.5490,3.5490,20
2013-02-28,00:35:00,3.5480,3.5485,3.5455,3.5465,46
2013-02-28,00:40:00,3.5460,3.5460,3.5435,3.5440,111
2013-02-28,00:45:00,3.5455,3.5485,3.5455,3.5485,132
2013-02-28,00:50:00,3.5485,3.5500,3.5480,3.5500,13
2013-02-28,00:55:00,3.5505,3.5535,3.5500,3.5520,180
2013-02-28,01:00:00,3.5515,3.5525,3.5515,3.5520,14
2013-02-28,01:05:00,3.5530,3.5530,3.5520,3.5520,13
2013-02-28,01:10:00,3.5520,3.5520,3.5500,3.5500,24
2013-02-28,01:15:00,3.5480,3.5485,3.5475,3.5475,25
2013-02-28,01:20:00,3.5475,3.5485,3.5475,3.5485,64
2013-02-28,01:25:00,3.5475,3.5480,3.5455,3.5470,75
2013-02-28,01:30:00,3.5465,3.5470,3.5450,3.5455,118
2013-02-28,01:35:00,3.5455,3.5460,3.5455,3.5460,51
2013-02-28,01:40:00,3.5470,3.5475,3.5460,3.5475,69
2013-02-28,01:45:00,3.5480,3.5480,3.5475,3.5475,30
2013-02-28,01:50:00,3.5480,3.5485,3.5450,3.5475,91
2013-02-28,01:55:00,3.5480,3.5480,3.5450,3.5470,99
2013-02-28,02:00:00,3.5465,3.5470,3.5465,3.5470,54
2013-02-28,02:05:00,3.5470,3.5470,3.5460,3.5460,5
2013-02-28,02:10:00,3.5465,3.5470,3.5450,3.5470,12
2013-02-28,02:15:00,3.5465,3.5500,3.5465,3.5495,229
2013-02-28,02:20:00,3.5495,3.5495,3.5485,3.5490,16
2013-02-28,02:25:00,3.5490,3.5490,3.5480,3.5490,18
2013-02-28,02:30:00,3.5490,3.5495,3.5470,3.5470,63
2013-02-28,02:35:00,3.5470,3.5480,3.5460,3.5480,26
2013-02-28,02:40:00,3.5480,3.5490,3.5470,3.5475,23
2013-02-28,02:45:00,3.5475,3.5475,3.5475,3.5475,43
2013-02-28,02:50:00,3.5475,3.5475,3.5470,3.5475,110
2013-02-28,02:55:00,3.5475,3.5480,3.5475,3.5475,46
2013-02-28,03:00:00,3.5480,3.5500,3.5480,3.5495,36
2013-02-28,03:05:00,3.5490,3.5490,3.5480,3.5490,17
2013-02-28,03:10:00,3.5490,3.5500,3.5490,3.5495,20
2013-02-28,03:15:00,3.5500,3.5505,3.5500,3.5500,32
2013-02-28,03:20:00,3.5500,3.5515,3.5495,3.5515,47
2013-02-28,03:25:00,3.5515,3.5525,3.5515,3.5520,10
2013-02-28,03:30:00,3.5515,3.5515,3.5515,3.5515,1
2013-02-28,03:35:00,3.5510,3.5510,3.5510,3.5510,17
2013-02-28,03:40:00,3.5525,3.5525,3.5525,3.5525,2
2013-02-28,03:45:00,3.5520,3.5530,3.5520,3.5520,39
2013-02-28,03:50:00,3.5535,3.5535,3.5535,3.5535,1
2013-02-28,03:55:00,3.5535,3.5535,3.5535,3.5535,3
2013-02-28,04:00:00,3.5525,3.5525,3.5520,3.5520,13
2013-02-28,04:05:00,3.5525,3.5525,3.5510,3.5510,7
2013-02-28,04:10:00,3.5520,3.5520,3.5520,3.5520,17
2013-02-28,04:30:00,3.5450,3.5545,3.5450,3.5545,3
2013-02-28,04:35:00,3.5540,3.5540,3.5535,3.5535,4
2013-02-28,04:50:00,3.5540,3.5550,3.5540,3.5550,11
2013-02-28,04:55:00,3.5550,3.5550,3.5545,3.5545,6
2013-02-28,05:00:00,3.5545,3.5545,3.5495,3.5495,124
2013-02-28,05:05:00,3.5505,3.5505,3.5505,3.5505,20
2013-02-28,05:45:00,3.5525,3.5525,3.5525,3.5525,1
2013-02-28,05:50:00,3.5550,3.5550,3.5550,3.5550,2
2013-02-28,06:10:00,3.5550,3.5550,3.5550,3.5550,1
2013-02-28,07:00:00,3.5780,3.5790,3.5780,3.5785,34
2013-02-28,07:05:00,3.5780,3.5785,3.5780,3.5785,7
2013-02-28,07:10:00,3.5785,3.5790,3.5785,3.5785,13
2013-02-28,07:15:00,3.5780,3.5780,3.5775,3.5775,3
2013-02-28,07:20:00,3.5775,3.5780,3.5775,3.5780,3
2013-02-28,07:30:00,3.5775,3.5780,3.5775,3.5780,11
2013-02-28,07:35:00,3.5775,3.5780,3.5775,3.5775,13
2013-02-28,07:40:00,3.5770,3.5780,3.5770,3.5780,4
2013-02-28,07:45:00,3.5775,3.5780,3.5775,3.5780,7
2013-02-28,07:50:00,3.5785,3.5785,3.5785,3.5785,3
2013-02-28,07:55:00,3.5785,3.5785,3.5770,3.5775,27
2013-02-28,08:00:00,3.5770,3.5780,3.5765,3.5780,27
2013-02-28,08:05:00,3.5775,3.5775,3.5770,3.5770,14
2013-02-28,08:10:00,3.5770,3.5770,3.5770,3.5770,5
2013-02-28,08:15:00,3.5770,3.5770,3.5770,3.5770,2
2013-02-28,08:20:00,3.5770,3.5780,3.5770,3.5780,9
2013-02-28,08:25:00,3.5780,3.5780,3.5775,3.5780,5
2013-02-28,08:30:00,3.5775,3.5775,3.5770,3.5775,16
2013-02-28,08:35:00,3.5780,3.5785,3.5770,3.5785,37
2013-02-28,08:40:00,3.5790,3.5790,3.5785,3.5790,52
2013-02-28,08:45:00,3.5790,3.5830,3.5790,3.5825,164
2013-02-28,08:50:00,3.5830,3.5855,3.5830,3.5845,138
2013-02-28,08:55:00,3.5840,3.5875,3.5840,3.5870,145
2013-02-28,09:00:00,3.5865,3.5890,3.5840,3.5880,587
2013-02-28,09:05:00,3.5880,3.5885,3.5855,3.5865,344
2013-02-28,09:10:00,3.5870,3.5905,3.5865,3.5900,312
2013-02-28,09:15:00,3.5900,3.5915,3.5885,3.5915,285
2013-02-28,09:20:00,3.5910,3.5930,3.5910,3.5920,373
2013-02-28,09:25:00,3.5925,3.5955,3.5925,3.5945,366
2013-02-28,09:30:00,3.5950,3.5965,3.5945,3.5960,140
2013-02-28,09:35:00,3.5965,3.5975,3.5960,3.5960,194
2013-02-28,09:40:00,3.5965,3.5980,3.5960,3.5960,229
2013-02-28,09:45:00,3.5960,3.5975,3.5945,3.5960,221
2013-02-28,09:50:00,3.5955,3.5960,3.5945,3.5955,202
2013-02-28,09:55:00,3.5955,3.5955,3.5940,3.5945,173
2013-02-28,10:00:00,3.5945,3.5945,3.5920,3.5935,288
2013-02-28,10:05:00,3.5940,3.5945,3.5940,3.5945,45
2013-02-28,10:10:00,3.5950,3.5960,3.5950,3.5955,58
2013-02-28,10:15:00,3.5955,3.5955,3.5940,3.5945,85
2013-02-28,10:20:00,3.5940,3.5950,3.5940,3.5950,35
2013-02-28,10:25:00,3.5945,3.5960,3.5945,3.5950,51
2013-02-28,10:30:00,3.5955,3.5975,3.5955,3.5960,85
2013-02-28,10:35:00,3.5960,3.5965,3.5955,3.5955,80
2013-02-28,10:40:00,3.5960,3.5970,3.5940,3.5945,138
2013-02-28,10:45:00,3.5945,3.5945,3.5935,3.5935,48
2013-02-28,10:50:00,3.5930,3.5950,3.5910,3.5940,248
2013-02-28,10:55:00,3.5940,3.5940,3.5935,3.5940,34
2013-02-28,11:00:00,3.5945,3.5950,3.5925,3.5925,87
2013-02-28,11:05:00,3.5925,3.5935,3.5905,3.5905,73
2013-02-28,11:10:00,3.5905,3.5905,3.5835,3.5845,409
2013-02-28,11:15:00,3.5845,3.5855,3.5835,3.5855,164
2013-02-28,11:20:00,3.5860,3.5880,3.5850,3.5875,103
2013-02-28,11:25:00,3.5875,3.5895,3.5875,3.5895,97
2013-02-28,11:30:00,3.5900,3.5935,3.5900,3.5930,222
2013-02-28,11:35:00,3.5935,3.5935,3.5905,3.5905,38
2013-02-28,11:40:00,3.5915,3.5930,3.5910,3.5930,18
2013-02-28,11:45:00,3.5925,3.5925,3.5905,3.5905,15
2013-02-28,11:50:00,3.5900,3.5910,3.5900,3.5910,24
2013-02-28,11:55:00,3.5905,3.5905,3.5905,3.5905,2
2013-02-28,12:00:00,3.5915,3.5920,3.5915,3.5915,12
2013-02-28,12:05:00,3.5915,3.5915,3.5910,3.5910,5
2013-02-28,12:10:00,3.5905,3.5905,3.5900,3.5900,12
2013-02-28,12:15:00,3.5905,3.5910,3.5890,3.5890,23
2013-02-28,12:20:00,3.5895,3.5900,3.5895,3.5895,23
2013-02-28,12:25:00,3.5890,3.5895,3.5890,3.5895,13
2013-02-28,12:30:00,3.5900,3.5900,3.5860,3.5865,85
2013-02-28,12:35:00,3.5865,3.5875,3.5860,3.5865,46
2013-02-28,12:40:00,3.5865,3.5870,3.5865,3.5865,20
2013-02-28,12:45:00,3.5865,3.5875,3.5865,3.5875,22
2013-02-28,12:50:00,3.5880,3.5880,3.5875,3.5880,14
2013-02-28,12:55:00,3.5885,3.5890,3.5875,3.5875,16
2013-02-28,13:00:00,3.5885,3.5885,3.5870,3.5870,21
2013-02-28,13:05:00,3.5875,3.5915,3.5870,3.5910,79
2013-02-28,13:10:00,3.5910,3.5925,3.5905,3.5925,126
2013-02-28,13:15:00,3.5925,3.5950,3.5925,3.5950,105
2013-02-28,13:20:00,3.5945,3.5960,3.5945,3.5960,188
2013-02-28,13:25:00,3.5960,3.6010,3.5960,3.5990,773
2013-02-28,13:30:00,3.5985,3.5990,3.5930,3.5955,606
2013-02-28,13:35:00,3.5955,3.6010,3.5950,3.5995,746
2013-02-28,13:40:00,3.5995,3.6000,3.5955,3.5970,205
2013-02-28,13:45:00,3.5970,3.6000,3.5970,3.5980,83
2013-02-28,13:50:00,3.5985,3.5985,3.5970,3.5970,70
2013-02-28,13:55:00,3.5970,3.5990,3.5965,3.5965,124
2013-02-28,14:00:00,3.5965,3.5980,3.5960,3.5975,73
2013-02-28,14:05:00,3.5975,3.5975,3.5955,3.5965,52
2013-02-28,14:10:00,3.5965,3.6015,3.5960,3.6015,237
2013-02-28,14:15:00,3.6015,3.6020,3.5980,3.5990,172
2013-02-28,14:20:00,3.5990,3.6000,3.5990,3.5995,64
2013-02-28,14:25:00,3.5995,3.5995,3.5985,3.5990,38
2013-02-28,14:30:00,3.5995,3.6000,3.5980,3.5980,129
2013-02-28,14:35:00,3.5980,3.5985,3.5965,3.5970,73
2013-02-28,14:40:00,3.5970,3.5970,3.5945,3.5960,83
2013-02-28,14:45:00,3.5960,3.5975,3.5960,3.5970,70
2013-02-28,14:50:00,3.5970,3.5970,3.5955,3.5955,84
2013-02-28,14:55:00,3.5955,3.5960,3.5950,3.5950,153
2013-02-28,15:00:00,3.5950,3.5970,3.5950,3.5965,100
2013-02-28,15:05:00,3.5970,3.5970,3.5930,3.5940,108
2013-02-28,15:10:00,3.5940,3.5950,3.5930,3.5950,96
2013-02-28,15:15:00,3.5940,3.5950,3.5920,3.5925,135
2013-02-28,15:20:00,3.5925,3.5955,3.5925,3.5950,77
2013-02-28,15:25:00,3.5955,3.5990,3.5955,3.5955,143
2013-02-28,15:30:00,3.5960,3.5965,3.5940,3.5945,101
2013-02-28,15:35:00,3.5945,3.5950,3.5915,3.5920,144
2013-02-28,15:40:00,3.5920,3.5920,3.5905,3.5915,77
2013-02-28,15:45:00,3.5915,3.5920,3.5905,3.5910,78
2013-02-28,15:50:00,3.5915,3.5930,3.5905,3.5915,75
2013-02-28,15:55:00,3.5910,3.5915,3.5905,3.5905,43
2013-02-28,16:00:00,3.5910,3.5915,3.5900,3.5900,256
2013-02-28,16:05:00,3.5900,3.5900,3.5875,3.5875,149
2013-02-28,16:10:00,3.5880,3.5890,3.5875,3.5890,141
2013-02-28,16:15:00,3.5890,3.5890,3.5875,3.5875,122
2013-02-28,16:20:00,3.5870,3.5870,3.5835,3.5840,252
2013-02-28,16:25:00,3.5840,3.5855,3.5835,3.5855,168
2013-02-28,16:30:00,3.5855,3.5865,3.5850,3.5850,200
2013-02-28,16:35:00,3.5850,3.5850,3.5840,3.5850,137
2013-02-28,16:40:00,3.5855,3.5865,3.5850,3.5865,216
2013-02-28,16:45:00,3.5860,3.5870,3.5860,3.5870,164
2013-02-28,16:50:00,3.5865,3.5870,3.5865,3.5865,56
2013-02-28,16:55:00,3.5870,3.5870,3.5840,3.5845,212
2013-02-28,17:00:00,3.5845,3.5850,3.5805,3.5805,263
2013-02-28,17:05:00,3.5805,3.5820,3.5805,3.5810,315
2013-02-28,17:10:00,3.5810,3.5810,3.5790,3.5795,264
2013-02-28,17:15:00,3.5795,3.5800,3.5740,3.5750,338
2013-02-28,17:20:00,3.5750,3.5755,3.5715,3.5720,335
2013-02-28,17:25:00,3.5720,3.5720,3.5715,3.5720,257
2013-02-28,17:30:00,3.5720,3.5730,3.5685,3.5685,272
2013-02-28,17:35:00,3.5685,3.5710,3.5685,3.5690,287
2013-02-28,17:40:00,3.5685,3.5725,3.5685,3.5710,247
2013-02-28,17:45:00,3.5715,3.5745,3.5715,3.5740,103
2013-02-28,17:50:00,3.5740,3.5755,3.5740,3.5755,121
2013-02-28,17:55:00,3.5755,3.5780,3.5755,3.5760,97
2013-02-28,18:00:00,3.5760,3.5760,3.5735,3.5745,396
2013-02-28,18:05:00,3.5740,3.5745,3.5715,3.5720,141
2013-02-28,18:10:00,3.5715,3.5720,3.5685,3.5690,157
2013-02-28,18:15:00,3.5695,3.5695,3.5670,3.5680,223
2013-02-28,18:20:00,3.5680,3.5685,3.5670,3.5680,128
2013-02-28,18:25:00,3.5680,3.5695,3.5680,3.5695,66
2013-02-28,18:30:00,3.5690,3.5705,3.5680,3.5700,117
2013-02-28,18:35:00,3.5700,3.5715,3.5695,3.5700,113
2013-02-28,18:40:00,3.5700,3.5720,3.5700,3.5710,35
2013-02-28,18:45:00,3.5710,3.5730,3.5705,3.5730,135
2013-02-28,18:50:00,3.5730,3.5740,3.5725,3.5735,74
2013-02-28,18:55:00,3.5735,3.5735,3.5710,3.5710,63
2013-02-28,19:00:00,3.5710,3.5710,3.5680,3.5685,187
2013-02-28,19:05:00,3.5685,3.5685,3.5645,3.5650,596
2013-02-28,19:10:00,3.5650,3.5690,3.5650,3.5675,149
2013-02-28,19:15:00,3.5680,3.5690,3.5670,3.5685,81
2013-02-28,19:20:00,3.5680,3.5690,3.5675,3.5685,84
2013-02-28,19:25:00,3.5690,3.5705,3.5675,3.5700,107
2013-02-28,19:30:00,3.5695,3.5700,3.5655,3.5665,167
2013-02-28,19:35:00,3.5665,3.5690,3.5665,3.5685,83
2013-02-28,19:40:00,3.5690,3.5695,3.5675,3.5685,25
2013-02-28,19:45:00,3.5680,3.5755,3.5680,3.5735,344
2013-02-28,19:50:00,3.5740,3.5745,3.5725,3.5740,87
2013-02-28,19:55:00,3.5735,3.5745,3.5730,3.5745,28
2013-02-28,20:00:00,3.5750,3.5760,3.5745,3.5745,63
2013-02-28,20:05:00,3.5745,3.5750,3.5745,3.5745,36
2013-02-28,20:10:00,3.5745,3.5790,3.5745,3.5780,315
2013-02-28,20:15:00,3.5780,3.5795,3.5770,3.5780,207
2013-02-28,20:20:00,3.5780,3.5780,3.5765,3.5775,104
2013-02-28,20:25:00,3.5775,3.5800,3.5775,3.5800,158
2013-02-28,20:30:00,3.5800,3.5800,3.5730,3.5735,420
2013-02-28,20:35:00,3.5735,3.5735,3.5715,3.5730,274
2013-02-28,20:40:00,3.5730,3.5750,3.5725,3.5725,141
2013-02-28,20:45:00,3.5725,3.5740,3.5715,3.5715,78
2013-02-28,20:50:00,3.5715,3.5730,3.5705,3.5725,103
2013-02-28,20:55:00,3.5725,3.5750,3.5725,3.5740,200
2013-02-28,21:00:00,3.5735,3.5745,3.5725,3.5725,95
2013-02-28,21:05:00,3.5725,3.5725,3.5705,3.5710,165
2013-02-28,21:10:00,3.5710,3.5720,3.5690,3.5690,261
2013-02-28,21:15:00,3.5685,3.5700,3.5680,3.5690,293
2013-02-28,21:20:00,3.5685,3.5695,3.5680,3.5685,174
2013-02-28,21:25:00,3.5680,3.5695,3.5675,3.5680,202
2013-02-28,21:30:00,3.5680,3.5695,3.5580,3.5630,1733
2013-02-28,21:35:00,3.5625,3.5635,3.5590,3.5605,656
2013-02-28,21:40:00,3.5600,3.5615,3.5480,3.5505,2496
2013-02-28,21:45:00,3.5500,3.5525,3.5445,3.5505,1636
2013-02-28,21:50:00,3.5505,3.5545,3.5490,3.5540,672
2013-02-28,21:55:00,3.5535,3.5585,3.5535,3.5550,440
2013-02-28,22:00:00,3.5550,3.5560,3.5535,3.5540,400
2013-02-28,22:05:00,3.5540,3.5625,3.5530,3.5600,893
2013-02-28,22:10:00,3.5600,3.5665,3.5590,3.5640,1522
2013-02-28,22:15:00,3.5635,3.5645,3.5605,3.5610,436
2013-02-28,22:20:00,3.5610,3.5685,3.5605,3.5640,1043
2013-02-28,22:25:00,3.5645,3.5675,3.5645,3.5650,403
2013-02-28,22:30:00,3.5645,3.5645,3.5605,3.5615,319
2013-02-28,22:35:00,3.5615,3.5665,3.5610,3.5650,508
2013-02-28,22:40:00,3.5655,3.5695,3.5645,3.5670,417
2013-02-28,22:45:00,3.5670,3.5680,3.5635,3.5640,302
2013-02-28,22:50:00,3.5635,3.5640,3.5610,3.5630,254
2013-02-28,22:55:00,3.5630,3.5640,3.5615,3.5625,210
2013-02-28,23:00:00,3.5625,3.5625,3.5550,3.5560,581
2013-02-28,23:05:00,3.5560,3.5585,3.5550,3.5575,284
2013-02-28,23:10:00,3.5575,3.5575,3.5560,3.5560,176
2013-02-28,23:15:00,3.5560,3.5580,3.5555,3.5555,289
2013-02-28,23:20:00,3.5555,3.5560,3.5500,3.5530,938
2013-02-28,23:25:00,3.5530,3.5550,3.5525,3.5550,292
2013-02-28,23:30:00,3.5545,3.5570,3.5540,3.5570,371
2013-02-28,23:35:00,3.5570,3.5610,3.5570,3.5585,402
2013-02-28,23:40:00,3.5585,3.5585,3.5565,3.5575,212
2013-02-28,23:45:00,3.5570,3.5570,3.5510,3.5525,577
2013-02-28,23:50:00,3.5530,3.5530,3.5470,3.5470,632
2013-02-28,23:55:00,3.5470,3.5505,3.5455,3.5505,523
2013-03-01,00:00:00,3.5500,3.5500,3.5475,3.5495,479
2013-03-01,00:05:00,3.5500,3.5535,3.5500,3.5525,639
2013-03-01,00:10:00,3.5525,3.5560,3.5525,3.5535,428
2013-03-01,00:15:00,3.5535,3.5540,3.5505,3.5525,346
2013-03-01,00:20:00,3.5525,3.5530,3.5505,3.5510,162
2013-03-01,00:25:00,3.5510,3.5515,3.5490,3.5505,243
2013-03-01,00:30:00,3.5500,3.5525,3.5500,3.5525,232
2013-03-01,00:35:00,3.5520,3.5525,3.5510,3.5520,222
2013-03-01,00:40:00,3.5520,3.5520,3.5495,3.5495,281
2013-03-01,00:45:00,3.5500,3.5500,3.5460,3.5490,420
2013-03-01,00:50:00,3.5490,3.5520,3.5480,3.5505,553
2013-03-01,00:55:00,3.5505,3.5515,3.5490,3.5495,438
2013-03-01,01:00:00,3.5490,3.5525,3.5490,3.5510,250
2013-03-01,01:05:00,3.5510,3.5510,3.5485,3.5490,251
2013-03-01,01:10:00,3.5490,3.5490,3.5480,3.5485,208
2013-03-01,01:15:00,3.5485,3.5490,3.5480,3.5485,135
2013-03-01,01:20:00,3.5485,3.5505,3.5485,3.5505,103
2013-03-01,01:25:00,3.5505,3.5510,3.5495,3.5495,116
2013-03-01,01:30:00,3.5495,3.5495,3.5470,3.5490,390
2013-03-01,01:35:00,3.5485,3.5505,3.5485,3.5485,209
2013-03-01,01:40:00,3.5485,3.5495,3.5470,3.5470,218
2013-03-01,01:45:00,3.5470,3.5480,3.5465,3.5475,253
2013-03-01,01:50:00,3.5475,3.5500,3.5470,3.5495,418
2013-03-01,01:55:00,3.5490,3.5510,3.5465,3.5475,2307
2013-03-01,02:00:00,3.5480,3.5485,3.5455,3.5470,560
2013-03-01,02:05:00,3.5470,3.5470,3.5460,3.5470,163
2013-03-01,02:10:00,3.5470,3.5470,3.5460,3.5465,58
2013-03-01,02:15:00,3.5465,3.5475,3.5460,3.5470,119
2013-03-01,02:20:00,3.5475,3.5480,3.5460,3.5465,133
2013-03-01,02:25:00,3.5465,3.5480,3.5465,3.5475,138
2013-03-01,02:30:00,3.5475,3.5480,3.5465,3.5465,98
2013-03-01,02:35:00,3.5470,3.5480,3.5470,3.5470,60
2013-03-01,02:40:00,3.5475,3.5490,3.5470,3.5480,149
2013-03-01,02:45:00,3.5475,3.5475,3.5465,3.5470,48
2013-03-01,02:50:00,3.5470,3.5475,3.5460,3.5475,152
2013-03-01,02:55:00,3.5470,3.5470,3.5460,3.5470,68
2013-03-01,03:00:00,3.5470,3.5470,3.5450,3.5455,80
2013-03-01,03:05:00,3.5460,3.5470,3.5455,3.5470,50
2013-03-01,03:10:00,3.5465,3.5475,3.5460,3.5470,104
2013-03-01,03:15:00,3.5475,3.5480,3.5455,3.5455,121
2013-03-01,03:20:00,3.5460,3.5460,3.5455,3.5455,53
2013-03-01,03:25:00,3.5455,3.5460,3.5450,3.5460,44
2013-03-01,03:30:00,3.5465,3.5470,3.5450,3.5455,178
2013-03-01,03:35:00,3.5460,3.5470,3.5455,3.5465,72
2013-03-01,03:40:00,3.5465,3.5475,3.5465,3.5475,24
2013-03-01,03:45:00,3.5475,3.5475,3.5465,3.5470,40
2013-03-01,03:50:00,3.5470,3.5475,3.5465,3.5470,45
2013-03-01,03:55:00,3.5470,3.5475,3.5465,3.5465,41
2013-03-01,04:00:00,3.5465,3.5470,3.5465,3.5470,46
2013-03-01,04:05:00,3.5475,3.5475,3.5460,3.5470,78
2013-03-01,04:10:00,3.5470,3.5475,3.5465,3.5465,45
2013-03-01,04:15:00,3.5470,3.5470,3.5460,3.5465,14
2013-03-01,04:20:00,3.5465,3.5475,3.5465,3.5470,30
2013-03-01,04:25:00,3.5475,3.5475,3.5465,3.5470,14
2013-03-01,04:30:00,3.5470,3.5475,3.5465,3.5475,30
2013-03-01,04:35:00,3.5475,3.5475,3.5465,3.5470,8
2013-03-01,04:40:00,3.5470,3.5470,3.5460,3.5470,22
2013-03-01,04:45:00,3.5470,3.5485,3.5470,3.5480,122
2013-03-01,04:50:00,3.5485,3.5485,3.5480,3.5485,96
2013-03-01,04:55:00,3.5485,3.5490,3.5480,3.5480,82
2013-03-01,05:00:00,3.5485,3.5485,3.5480,3.5485,36
2013-03-01,05:05:00,3.5485,3.5510,3.5480,3.5510,112
2013-03-01,05:10:00,3.5510,3.5520,3.5510,3.5520,58
2013-03-01,05:15:00,3.5520,3.5520,3.5515,3.5520,37
2013-03-01,05:20:00,3.5520,3.5520,3.5505,3.5520,23
2013-03-01,05:25:00,3.5520,3.5520,3.5515,3.5515,6
2013-03-01,05:30:00,3.5520,3.5520,3.5515,3.5515,11
2013-03-01,05:35:00,3.5510,3.5520,3.5510,3.5510,43
2013-03-01,05:40:00,3.5520,3.5520,3.5510,3.5510,36
2013-03-01,05:45:00,3.5515,3.5515,3.5510,3.5510,16
2013-03-01,05:50:00,3.5510,3.5515,3.5510,3.5515,5
2013-03-01,05:55:00,3.5515,3.5520,3.5510,3.5520,13
2013-03-01,06:00:00,3.5515,3.5535,3.5515,3.5520,54
2013-03-01,06:05:00,3.5525,3.5530,3.5520,3.5520,16
2013-03-01,06:10:00,3.5520,3.5535,3.5520,3.5535,59
2013-03-01,07:00:00,3.5530,3.5550,3.5530,3.5545,50
2013-03-01,07:05:00,3.5545,3.5560,3.5545,3.5560,44
2013-03-01,07:10:00,3.5560,3.5575,3.5560,3.5565,22
2013-03-01,07:15:00,3.5560,3.5560,3.5560,3.5560,16
2013-03-01,07:20:00,3.5565,3.5565,3.5550,3.5555,59
2013-03-01,07:25:00,3.5565,3.5570,3.5560,3.5560,32
2013-03-01,07:30:00,3.5560,3.5575,3.5560,3.5565,35
2013-03-01,07:35:00,3.5560,3.5560,3.5560,3.5560,6
2013-03-01,07:40:00,3.5560,3.5560,3.5555,3.5555,15
2013-03-01,07:45:00,3.5555,3.5560,3.5555,3.5560,10
2013-03-01,07:50:00,3.5555,3.5560,3.5555,3.5560,5
2013-03-01,07:55:00,3.5555,3.5560,3.5550,3.5550,7
2013-03-01,08:00:00,3.5555,3.5555,3.5550,3.5550,17
2013-03-01,08:05:00,3.5550,3.5560,3.5550,3.5560,13
2013-03-01,08:10:00,3.5560,3.5565,3.5555,3.5560,15
2013-03-01,08:15:00,3.5555,3.5565,3.5550,3.5555,18
2013-03-01,08:20:00,3.5550,3.5550,3.5545,3.5550,11
2013-03-01,08:25:00,3.5550,3.5555,3.5540,3.5540,25
2013-03-01,08:30:00,3.5545,3.5550,3.5540,3.5540,24
2013-03-01,08:35:00,3.5540,3.5560,3.5535,3.5560,60
2013-03-01,08:40:00,3.5560,3.5570,3.5555,3.5565,45
2013-03-01,08:45:00,3.5570,3.5570,3.5560,3.5560,21
2013-03-01,08:50:00,3.5565,3.5580,3.5565,3.5580,76
2013-03-01,08:55:00,3.5575,3.5580,3.5540,3.5545,166
2013-03-01,09:00:00,3.5540,3.5575,3.5410,3.5455,1342
2013-03-01,09:05:00,3.5455,3.5540,3.5450,3.5535,592
2013-03-01,09:10:00,3.5535,3.5535,3.5510,3.5520,233
2013-03-01,09:15:00,3.5520,3.5525,3.5500,3.5515,240
2013-03-01,09:20:00,3.5515,3.5525,3.5510,3.5520,128
2013-03-01,09:25:00,3.5515,3.5520,3.5500,3.5520,154
2013-03-01,09:30:00,3.5515,3.5525,3.5490,3.5510,174
2013-03-01,09:35:00,3.5515,3.5530,3.5515,3.5525,80
2013-03-01,09:40:00,3.5525,3.5525,3.5490,3.5500,294
2013-03-01,09:45:00,3.5500,3.5510,3.5490,3.5490,123
2013-03-01,09:50:00,3.5490,3.5490,3.5445,3.5455,341
2013-03-01,09:55:00,3.5450,3.5470,3.5440,3.5465,229
2013-03-01,10:00:00,3.5465,3.5465,3.5430,3.5430,242
2013-03-01,10:05:00,3.5430,3.5475,3.5430,3.5470,146
2013-03-01,10:10:00,3.5470,3.5475,3.5465,3.5470,54
2013-03-01,10:15:00,3.5470,3.5495,3.5470,3.5490,100
2013-03-01,10:20:00,3.5490,3.5490,3.5485,3.5485,30
2013-03-01,10:25:00,3.5485,3.5485,3.5470,3.5475,29
2013-03-01,10:30:00,3.5475,3.5475,3.5450,3.5465,73
2013-03-01,10:35:00,3.5465,3.5465,3.5440,3.5450,147
2013-03-01,10:40:00,3.5455,3.5465,3.5455,3.5460,38
2013-03-01,10:45:00,3.5460,3.5460,3.5445,3.5445,68
2013-03-01,10:50:00,3.5445,3.5450,3.5420,3.5420,125
2013-03-01,10:55:00,3.5425,3.5430,3.5415,3.5430,214
2013-03-01,11:00:00,3.5430,3.5430,3.5410,3.5410,155
2013-03-01,11:05:00,3.5410,3.5420,3.5355,3.5360,416
2013-03-01,11:10:00,3.5360,3.5375,3.5345,3.5375,305
2013-03-01,11:15:00,3.5370,3.5370,3.5260,3.5280,1052
2013-03-01,11:20:00,3.5275,3.5290,3.5235,3.5285,817
2013-03-01,11:25:00,3.5290,3.5315,3.5280,3.5290,377
2013-03-01,11:30:00,3.5285,3.5295,3.5280,3.5290,104
2013-03-01,11:35:00,3.5290,3.5290,3.5280,3.5290,44
2013-03-01,11:40:00,3.5285,3.5285,3.5270,3.5275,169
2013-03-01,11:45:00,3.5275,3.5280,3.5250,3.5255,51
2013-03-01,11:50:00,3.5260,3.5265,3.5255,3.5255,64
2013-03-01,11:55:00,3.5255,3.5265,3.5255,3.5255,91
2013-03-01,12:00:00,3.5255,3.5260,3.5235,3.5240,172
2013-03-01,12:05:00,3.5245,3.5275,3.5240,3.5270,128
2013-03-01,12:10:00,3.5270,3.5275,3.5255,3.5260,65
2013-03-01,12:15:00,3.5260,3.5265,3.5260,3.5265,24
2013-03-01,12:20:00,3.5260,3.5265,3.5260,3.5260,36
2013-03-01,12:25:00,3.5260,3.5265,3.5255,3.5260,28
2013-03-01,12:30:00,3.5260,3.5305,3.5255,3.5295,531
2013-03-01,12:35:00,3.5295,3.5325,3.5295,3.5315,263
2013-03-01,12:40:00,3.5315,3.5330,3.5305,3.5320,114
2013-03-01,12:45:00,3.5320,3.5325,3.5315,3.5315,26
2013-03-01,12:50:00,3.5310,3.5325,3.5305,3.5305,87
2013-03-01,12:55:00,3.5305,3.5315,3.5300,3.5300,51
2013-03-01,13:00:00,3.5305,3.5305,3.5295,3.5305,29
2013-03-01,13:05:00,3.5305,3.5310,3.5280,3.5295,69
2013-03-01,13:10:00,3.5295,3.5295,3.5270,3.5270,116
2013-03-01,13:15:00,3.5270,3.5270,3.5245,3.5245,149
2013-03-01,13:20:00,3.5245,3.5245,3.5225,3.5240,172
2013-03-01,13:25:00,3.5240,3.5255,3.5230,3.5255,126
2013-03-01,13:30:00,3.5260,3.5275,3.5255,3.5275,161
2013-03-01,13:35:00,3.5275,3.5315,3.5275,3.5310,249
2013-03-01,13:40:00,3.5310,3.5310,3.5290,3.5305,93
2013-03-01,13:45:00,3.5300,3.5310,3.5295,3.5305,57
2013-03-01,13:50:00,3.5305,3.5305,3.5275,3.5275,55
2013-03-01,13:55:00,3.5280,3.5285,3.5265,3.5265,60
2013-03-01,14:00:00,3.5270,3.5290,3.5265,3.5285,218
2013-03-01,14:05:00,3.5285,3.5325,3.5285,3.5315,280
2013-03-01,14:10:00,3.5315,3.5315,3.5295,3.5295,123
2013-03-01,14:15:00,3.5295,3.5300,3.5290,3.5295,31
2013-03-01,14:20:00,3.5295,3.5320,3.5295,3.5315,104
2013-03-01,14:25:00,3.5310,3.5315,3.5305,3.5315,72
2013-03-01,14:30:00,3.5310,3.5320,3.5300,3.5305,195
2013-03-01,14:35:00,3.5310,3.5315,3.5290,3.5300,92
2013-03-01,14:40:00,3.5295,3.5315,3.5270,3.5310,92
2013-03-01,14:45:00,3.5315,3.5365,3.5310,3.5335,272
2013-03-01,14:50:00,3.5340,3.5375,3.5335,3.5345,213
2013-03-01,14:55:00,3.5350,3.5350,3.5280,3.5290,204
2013-03-01,15:00:00,3.5290,3.5295,3.5280,3.5285,96
2013-03-01,15:05:00,3.5290,3.5290,3.5250,3.5285,218
2013-03-01,15:10:00,3.5285,3.5300,3.5280,3.5295,73
2013-03-01,15:15:00,3.5300,3.5335,3.5300,3.5325,153
2013-03-01,15:20:00,3.5320,3.5325,3.5295,3.5295,79
2013-03-01,15:25:00,3.5290,3.5305,3.5245,3.5245,213
2013-03-01,15:30:00,3.5250,3.5265,3.5240,3.5260,207
2013-03-01,15:35:00,3.5260,3.5260,3.5215,3.5245,304
2013-03-01,15:40:00,3.5235,3.5240,3.5210,3.5215,191
2013-03-01,15:45:00,3.5225,3.5225,3.5210,3.5215,137
2013-03-01,15:50:00,3.5215,3.5215,3.5165,3.5210,783
2013-03-01,15:55:00,3.5205,3.5210,3.5160,3.5160,240
2013-03-01,16:00:00,3.5160,3.5170,3.5145,3.5165,371
2013-03-01,16:05:00,3.5165,3.5175,3.5090,3.5095,465
2013-03-01,16:10:00,3.5090,3.5095,3.5040,3.5050,808
2013-03-01,16:15:00,3.5055,3.5110,3.5045,3.5095,446
2013-03-01,16:20:00,3.5095,3.5110,3.5055,3.5065,378
2013-03-01,16:25:00,3.5065,3.5105,3.5065,3.5100,149
2013-03-01,16:30:00,3.5105,3.5140,3.5095,3.5120,284
2013-03-01,16:35:00,3.5125,3.5130,3.5110,3.5120,60
2013-03-01,16:40:00,3.5115,3.5130,3.5105,3.5110,166
2013-03-01,16:45:00,3.5105,3.5150,3.5105,3.5140,135
2013-03-01,16:50:00,3.5140,3.5140,3.5095,3.5115,244
2013-03-01,16:55:00,3.5115,3.5120,3.5100,3.5100,81
2013-03-01,17:00:00,3.5100,3.5105,3.5060,3.5065,468
2013-03-01,17:05:00,3.5070,3.5070,3.5035,3.5035,323
2013-03-01,17:10:00,3.5030,3.5035,3.5005,3.5030,407
2013-03-01,17:15:00,3.5025,3.5050,3.5020,3.5020,163
2013-03-01,17:20:00,3.5030,3.5030,3.4975,3.4980,456
2013-03-01,17:25:00,3.4980,3.4980,3.4880,3.4925,1206
2013-03-01,17:30:00,3.4930,3.4950,3.4905,3.4905,587
2013-03-01,17:35:00,3.4905,3.4905,3.4850,3.4875,620
2013-03-01,17:40:00,3.4870,3.4890,3.4780,3.4780,601
2013-03-01,17:45:00,3.4780,3.4860,3.4770,3.4845,591
2013-03-01,17:50:00,3.4840,3.4845,3.4825,3.4845,341
2013-03-01,17:55:00,3.4845,3.4885,3.4825,3.4870,496
2013-03-01,18:00:00,3.4870,3.4875,3.4790,3.4795,334
2013-03-01,18:05:00,3.4795,3.4855,3.4770,3.4855,383
2013-03-01,18:10:00,3.4855,3.4905,3.4855,3.4895,589
2013-03-01,18:15:00,3.4895,3.4905,3.4875,3.4875,196
2013-03-01,18:20:00,3.4870,3.4895,3.4855,3.4875,158
2013-03-01,18:25:00,3.4870,3.4895,3.4870,3.4885,94
2013-03-01,18:30:00,3.4885,3.4890,3.4875,3.4890,113
2013-03-01,18:35:00,3.4890,3.4915,3.4885,3.4890,173
2013-03-01,18:40:00,3.4890,3.4900,3.4890,3.4895,126
2013-03-01,18:45:00,3.4895,3.4950,3.4895,3.4945,223
2013-03-01,18:50:00,3.4945,3.4950,3.4930,3.4930,166
2013-03-01,18:55:00,3.4930,3.4935,3.4895,3.4900,133
2013-03-01,19:00:00,3.4900,3.4905,3.4875,3.4890,123
2013-03-01,19:05:00,3.4890,3.4895,3.4875,3.4875,63
2013-03-01,19:10:00,3.4875,3.4880,3.4860,3.4860,104
2013-03-01,19:15:00,3.4860,3.4870,3.4850,3.4855,95
2013-03-01,19:20:00,3.4855,3.4855,3.4845,3.4850,99
2013-03-01,19:25:00,3.4850,3.4875,3.4850,3.4870,186
2013-03-01,19:30:00,3.4870,3.4880,3.4860,3.4865,81
2013-03-01,19:35:00,3.4870,3.4875,3.4840,3.4845,118
2013-03-01,19:40:00,3.4840,3.4855,3.4840,3.4845,75
2013-03-01,19:45:00,3.4845,3.4855,3.4830,3.4835,168
2013-03-01,19:50:00,3.4840,3.4845,3.4830,3.4840,60
2013-03-01,19:55:00,3.4830,3.4855,3.4825,3.4855,175
2013-03-01,20:00:00,3.4860,3.4875,3.4850,3.4865,193
2013-03-01,20:05:00,3.4865,3.4875,3.4860,3.4865,99
2013-03-01,20:10:00,3.4860,3.4880,3.4840,3.4875,159
2013-03-01,20:15:00,3.4870,3.4870,3.4770,3.4780,383
2013-03-01,20:20:00,3.4775,3.4790,3.4745,3.4755,687
2013-03-01,20:25:00,3.4750,3.4775,3.4735,3.4775,317
2013-03-01,20:30:00,3.4775,3.4775,3.4725,3.4765,396
2013-03-01,20:35:00,3.4760,3.4765,3.4755,3.4765,274
2013-03-01,20:40:00,3.4765,3.4770,3.4755,3.4760,286
2013-03-01,20:45:00,3.4760,3.4800,3.4760,3.4800,278
2013-03-01,20:50:00,3.4805,3.4825,3.4795,3.4825,262
2013-03-01,20:55:00,3.4830,3.4855,3.4830,3.4845,320
2013-03-01,21:00:00,3.4850,3.4910,3.4840,3.4895,679
2013-03-01,21:05:00,3.4895,3.4895,3.4780,3.4845,1146
2013-03-01,21:10:00,3.4840,3.4920,3.4805,3.4890,1868
2013-03-01,21:15:00,3.4895,3.4915,3.4880,3.4885,318
2013-03-01,21:20:00,3.4880,3.4925,3.4875,3.4925,323
2013-03-01,21:25:00,3.4925,3.4925,3.4880,3.4890,416
2013-03-01,21:30:00,3.4890,3.4900,3.4875,3.4895,469
2013-03-01,21:35:00,3.4890,3.4900,3.4870,3.4890,378
2013-03-01,21:40:00,3.4890,3.4915,3.4885,3.4905,279
2013-03-01,21:45:00,3.4900,3.4980,3.4900,3.4970,1529
2013-03-01,21:50:00,3.4970,3.5020,3.4970,3.5005,1306
2013-03-01,21:55:00,3.5005,3.5015,3.4980,3.5005,529
2013-03-01,22:00:00,3.5005,3.5005,3.4965,3.4970,383
2013-03-01,22:05:00,3.4970,3.4990,3.4960,3.4960,359
2013-03-01,22:10:00,3.4960,3.4965,3.4935,3.4935,613
2013-03-01,22:15:00,3.4935,3.4950,3.4890,3.4905,608
2013-03-01,22:20:00,3.4905,3.4940,3.4900,3.4940,364
2013-03-01,22:25:00,3.4940,3.4945,3.4900,3.4910,345
2013-03-01,22:30:00,3.4910,3.4915,3.4885,3.4900,341
2013-03-01,22:35:00,3.4905,3.4915,3.4885,3.4910,460
2013-03-01,22:40:00,3.4910,3.4930,3.4900,3.4930,270
2013-03-01,22:45:00,3.4925,3.4965,3.4910,3.4960,484
2013-03-01,22:50:00,3.4965,3.4970,3.4930,3.4940,232
2013-03-01,22:55:00,3.4945,3.4960,3.4930,3.4935,200
2013-03-01,23:00:00,3.4945,3.4990,3.4945,3.4965,1009
2013-03-01,23:05:00,3.4965,3.5015,3.4965,3.4995,1012
2013-03-01,23:10:00,3.4995,3.5000,3.4970,3.4970,263
2013-03-01,23:15:00,3.4970,3.4975,3.4940,3.4945,342
2013-03-01,23:20:00,3.4945,3.4985,3.4930,3.4980,458
2013-03-01,23:25:00,3.4980,3.5060,3.4980,3.5055,1257
2013-03-01,23:30:00,3.5055,3.5115,3.5050,3.5065,1582
2013-03-01,23:35:00,3.5065,3.5080,3.5045,3.5045,431
2013-03-01,23:40:00,3.5045,3.5060,3.5020,3.5035,599
2013-03-01,23:45:00,3.5035,3.5040,3.5000,3.5010,464
2013-03-01,23:50:00,3.5010,3.5055,3.5010,3.5050,323
2013-03-01,23:55:00,3.5050,3.5055,3.5015,3.5055,261
2013-03-02,00:00:00,3.5060,3.5085,3.5050,3.5060,580
2013-03-02,00:05:00,3.5060,3.5100,3.5060,3.5085,492
2013-03-02,00:10:00,3.5090,3.5090,3.5065,3.5065,259
2013-03-02,00:15:00,3.5065,3.5065,3.4990,3.4990,790
2013-03-02,00:20:00,3.4990,3.5025,3.4960,3.5025,777
2013-03-02,00:25:00,3.5020,3.5025,3.4940,3.4950,420
2013-03-02,00:30:00,3.4955,3.4960,3.4915,3.4945,455
2013-03-02,00:35:00,3.4940,3.4960,3.4915,3.4945,345
2013-03-02,00:40:00,3.4945,3.4955,3.4915,3.4935,476
2013-03-02,00:45:00,3.4935,3.4960,3.4920,3.4960,307
2013-03-02,00:50:00,3.4960,3.4980,3.4940,3.4980,416
2013-03-02,00:55:00,3.4980,3.5020,3.4980,3.5005,406
2013-03-02,01:00:00,3.5000,3.5040,3.5000,3.5035,182
2013-03-02,01:05:00,3.5035,3.5040,3.5020,3.5025,171
2013-03-02,01:10:00,3.5030,3.5040,3.5020,3.5030,196
2013-03-02,01:15:00,3.5030,3.5060,3.5010,3.5045,204
2013-03-02,01:20:00,3.5045,3.5060,3.5030,3.5055,108
2013-03-02,01:25:00,3.5055,3.5055,3.5015,3.5015,331
2013-03-02,01:30:00,3.5015,3.5030,3.5000,3.5010,271
2013-03-02,01:35:00,3.5005,3.5015,3.5000,3.5005,213
2013-03-02,01:40:00,3.5005,3.5010,3.4990,3.5000,156
2013-03-02,01:45:00,3.5000,3.5025,3.5000,3.5025,242
2013-03-02,01:50:00,3.5020,3.5040,3.5015,3.5035,331
2013-03-02,01:55:00,3.5035,3.5035,3.5005,3.5005,983
2013-03-02,02:00:00,3.5010,3.5045,3.5010,3.5015,267
2013-03-02,02:05:00,3.5025,3.5030,3.5000,3.5010,254
2013-03-02,02:10:00,3.5015,3.5040,3.5015,3.5030,93
2013-03-02,02:15:00,3.5035,3.5040,3.5015,3.5020,172
2013-03-02,02:20:00,3.5020,3.5035,3.5010,3.5035,95
2013-03-02,02:25:00,3.5035,3.5040,3.5005,3.5010,137
2013-03-02,02:30:00,3.5015,3.5015,3.5005,3.5015,62
2013-03-02,02:35:00,3.5015,3.5015,3.5010,3.5010,34
2013-03-02,02:40:00,3.5010,3.5010,3.5005,3.5005,44
2013-03-02,02:45:00,3.5000,3.5030,3.5000,3.5025,240
2013-03-02,02:50:00,3.5030,3.5090,3.5030,3.5085,511
2013-03-02,02:55:00,3.5085,3.5105,3.5075,3.5085,263
2013-03-02,03:00:00,3.5090,3.5110,3.5080,3.5090,140
2013-03-02,03:05:00,3.5085,3.5090,3.5080,3.5090,14
2013-03-02,03:10:00,3.5085,3.5085,3.5075,3.5080,39
2013-03-02,03:15:00,3.5080,3.5080,3.5080,3.5080,9
2013-03-02,03:20:00,3.5085,3.5100,3.5085,3.5095,29
2013-03-02,03:25:00,3.5090,3.5105,3.5085,3.5105,40
2013-03-02,03:30:00,3.5095,3.5095,3.5085,3.5090,16
2013-03-02,03:35:00,3.5090,3.5090,3.5085,3.5085,18
2013-03-02,03:40:00,3.5090,3.5110,3.5090,3.5090,71
2013-03-02,03:45:00,3.5095,3.5095,3.5080,3.5080,25
2013-03-02,03:50:00,3.5080,3.5090,3.5075,3.5090,26
2013-03-02,03:55:00,3.5090,3.5095,3.5085,3.5090,32
2013-03-02,04:00:00,3.5090,3.5110,3.5090,3.5105,47
2013-03-02,04:05:00,3.5100,3.5105,3.5095,3.5095,28
2013-03-02,04:10:00,3.5095,3.5110,3.5095,3.5110,35
2013-03-02,04:15:00,3.5110,3.5110,3.5105,3.5110,20
2013-03-02,04:20:00,3.5105,3.5110,3.5100,3.5105,16
2013-03-02,04:25:00,3.5100,3.5105,3.5100,3.5105,7
2013-03-02,04:30:00,3.5105,3.5120,3.5105,3.5105,48
2013-03-02,04:35:00,3.5105,3.5135,3.5105,3.5135,75
2013-03-02,04:40:00,3.5135,3.5140,3.5120,3.5140,94
2013-03-02,04:45:00,3.5135,3.5145,3.5135,3.5140,24
2013-03-02,04:50:00,3.5145,3.5145,3.5135,3.5140,40
2013-03-02,04:55:00,3.5135,3.5140,3.5130,3.5130,81
2013-03-02,05:00:00,3.5130,3.5145,3.5130,3.5135,39
2013-03-02,05:05:00,3.5130,3.5135,3.5130,3.5135,6
2013-03-02,05:10:00,3.5135,3.5140,3.5130,3.5130,29
2013-03-02,05:15:00,3.5130,3.5140,3.5125,3.5140,21
2013-03-02,05:20:00,3.5130,3.5130,3.5130,3.5130,3
2013-03-02,05:25:00,3.5130,3.5130,3.5125,3.5125,11
2013-03-02,05:30:00,3.5140,3.5140,3.5125,3.5130,35
2013-03-02,05:35:00,3.5130,3.5135,3.5125,3.5130,24
2013-03-02,05:40:00,3.5125,3.5125,3.5125,3.5125,2
2013-03-02,05:45:00,3.5130,3.5135,3.5125,3.5125,12
2013-03-02,05:50:00,3.5130,3.5135,3.5125,3.5135,14
2013-03-02,05:55:00,3.5135,3.5135,3.5135,3.5135,23
2013-03-02,06:00:00,3.5130,3.5135,3.5130,3.5130,6
2013-03-02,06:05:00,3.5135,3.5135,3.5130,3.5130,4
2013-03-02,06:10:00,3.5135,3.5150,3.5130,3.5150,21
2013-03-04,07:00:00,3.5020,3.5060,3.5005,3.5025,153
2013-03-04,07:05:00,3.5030,3.5065,3.5030,3.5065,27
2013-03-04,07:10:00,3.5065,3.5090,3.5060,3.5065,50
2013-03-04,07:15:00,3.5060,3.5075,3.5060,3.5075,15
2013-03-04,07:20:00,3.5070,3.5080,3.5065,3.5080,17
2013-03-04,07:25:00,3.5080,3.5080,3.5080,3.5080,1
2013-03-04,07:30:00,3.5085,3.5085,3.5070,3.5070,55
2013-03-04,07:35:00,3.5070,3.5070,3.5065,3.5070,72
2013-03-04,07:40:00,3.5070,3.5100,3.5070,3.5080,68
2013-03-04,07:45:00,3.5085,3.5090,3.5070,3.5080,26
2013-03-04,07:50:00,3.5085,3.5090,3.5085,3.5090,17
2013-03-04,07:55:00,3.5090,3.5090,3.5080,3.5080,16
2013-03-04,08:00:00,3.5085,3.5085,3.5085,3.5085,11
2013-03-04,08:05:00,3.5085,3.5125,3.5085,3.5115,62
2013-03-04,08:10:00,3.5120,3.5120,3.5110,3.5110,23
2013-03-04,08:15:00,3.5110,3.5125,3.5110,3.5125,84
2013-03-04,08:20:00,3.5125,3.5140,3.5125,3.5125,61
2013-03-04,08:25:00,3.5130,3.5130,3.5125,3.5125,16
2013-03-04,08:30:00,3.5125,3.5140,3.5115,3.5125,60
2013-03-04,08:35:00,3.5130,3.5135,3.5105,3.5105,21
2013-03-04,08:40:00,3.5100,3.5120,3.5085,3.5090,69
2013-03-04,08:45:00,3.5095,3.5115,3.5085,3.5110,58
2013-03-04,08:50:00,3.5110,3.5115,3.5095,3.5095,37
2013-03-04,08:55:00,3.5090,3.5180,3.5090,3.5170,360
2013-03-04,09:00:00,3.5170,3.5215,3.5145,3.5210,1103
2013-03-04,09:05:00,3.5205,3.5230,3.5190,3.5195,580
2013-03-04,09:10:00,3.5200,3.5200,3.5175,3.5190,234
2013-03-04,09:15:00,3.5190,3.5210,3.5190,3.5210,186
2013-03-04,09:20:00,3.5215,3.5230,3.5190,3.5190,267
2013-03-04,09:25:00,3.5195,3.5205,3.5180,3.5195,234
2013-03-04,09:30:00,3.5190,3.5190,3.5125,3.5130,380
2013-03-04,09:35:00,3.5125,3.5135,3.5080,3.5115,265
2013-03-04,09:40:00,3.5120,3.5195,3.5115,3.5185,212
2013-03-04,09:45:00,3.5185,3.5205,3.5165,3.5185,272
2013-03-04,09:50:00,3.5185,3.5200,3.5180,3.5190,133
2013-03-04,09:55:00,3.5195,3.5220,3.5195,3.5220,224
2013-03-04,10:00:00,3.5220,3.5225,3.5215,3.5215,182
2013-03-04,10:05:00,3.5215,3.5215,3.5170,3.5170,221
2013-03-04,10:10:00,3.5175,3.5195,3.5155,3.5155,166
2013-03-04,10:15:00,3.5155,3.5155,3.5125,3.5135,140
2013-03-04,10:20:00,3.5140,3.5180,3.5140,3.5175,152
2013-03-04,10:25:00,3.5165,3.5165,3.5090,3.5090,166
2013-03-04,10:30:00,3.5095,3.5125,3.5050,3.5120,467
2013-03-04,10:35:00,3.5120,3.5125,3.5090,3.5125,156
2013-03-04,10:40:00,3.5125,3.5135,3.5110,3.5110,79
2013-03-04,10:45:00,3.5110,3.5110,3.5085,3.5100,111
2013-03-04,10:50:00,3.5100,3.5100,3.5075,3.5090,190
2013-03-04,10:55:00,3.5090,3.5095,3.5065,3.5065,232
2013-03-04,11:00:00,3.5065,3.5080,3.5020,3.5060,466
2013-03-04,11:05:00,3.5055,3.5070,3.4935,3.4935,884
2013-03-04,11:10:00,3.4930,3.4950,3.4910,3.4935,619
2013-03-04,11:15:00,3.4935,3.4955,3.4900,3.4930,405
2013-03-04,11:20:00,3.4925,3.4960,3.4925,3.4955,153
2013-03-04,11:25:00,3.4960,3.4975,3.4950,3.4970,111
2013-03-04,11:30:00,3.4970,3.4970,3.4920,3.4925,70
2013-03-04,11:35:00,3.4930,3.4935,3.4915,3.4935,54
2013-03-04,11:40:00,3.4940,3.4970,3.4935,3.4965,124
2013-03-04,11:45:00,3.4965,3.4980,3.4960,3.4980,47
2013-03-04,11:50:00,3.4975,3.4980,3.4970,3.4975,52
2013-03-04,11:55:00,3.4975,3.4975,3.4965,3.4970,44
2013-03-04,12:00:00,3.4970,3.4975,3.4970,3.4975,18
2013-03-04,12:05:00,3.4970,3.4980,3.4970,3.4975,50
2013-03-04,12:10:00,3.4975,3.4980,3.4970,3.4970,12
2013-03-04,12:15:00,3.4970,3.4980,3.4970,3.4975,24
2013-03-04,12:20:00,3.4975,3.4975,3.4960,3.4965,29
2013-03-04,12:25:00,3.4955,3.4955,3.4935,3.4935,36
2013-03-04,12:30:00,3.4935,3.4945,3.4920,3.4930,79
2013-03-04,12:35:00,3.4935,3.4940,3.4920,3.4925,48
2013-03-04,12:40:00,3.4920,3.4925,3.4880,3.4885,307
2013-03-04,12:45:00,3.4885,3.4885,3.4870,3.4875,212
2013-03-04,12:50:00,3.4870,3.4880,3.4840,3.4850,279
2013-03-04,12:55:00,3.4845,3.4855,3.4830,3.4840,125
2013-03-04,13:00:00,3.4840,3.4855,3.4825,3.4825,135
2013-03-04,13:05:00,3.4830,3.4850,3.4825,3.4835,138
2013-03-04,13:10:00,3.4835,3.4850,3.4830,3.4850,137
2013-03-04,13:15:00,3.4845,3.4865,3.4835,3.4865,83
2013-03-04,13:20:00,3.4875,3.4875,3.4850,3.4855,128
2013-03-04,13:25:00,3.4860,3.4900,3.4850,3.4895,121
2013-03-04,13:30:00,3.4900,3.4910,3.4850,3.4850,193
2013-03-04,13:35:00,3.4850,3.4890,3.4840,3.4875,218
2013-03-04,13:40:00,3.4870,3.4885,3.4845,3.4850,520
2013-03-04,13:45:00,3.4860,3.4910,3.4860,3.4910,267
2013-03-04,13:50:00,3.4910,3.4920,3.4895,3.4905,109
2013-03-04,13:55:00,3.4905,3.4920,3.4895,3.4920,114
2013-03-04,14:00:00,3.4920,3.4960,3.4915,3.4940,287
2013-03-04,14:05:00,3.4940,3.4955,3.4930,3.4930,226
2013-03-04,14:10:00,3.4925,3.4945,3.4915,3.4935,168
2013-03-04,14:15:00,3.4940,3.4945,3.4905,3.4905,128
2013-03-04,14:20:00,3.4905,3.4920,3.4875,3.4920,180
2013-03-04,14:25:00,3.4915,3.4970,3.4910,3.4970,221
2013-03-04,14:30:00,3.4970,3.4980,3.4960,3.4960,216
2013-03-04,14:35:00,3.4960,3.4980,3.4920,3.4920,300
2013-03-04,14:40:00,3.4925,3.4930,3.4890,3.4905,251
2013-03-04,14:45:00,3.4910,3.4940,3.4910,3.4925,178
2013-03-04,14:50:00,3.4930,3.4960,3.4930,3.4960,73
2013-03-04,14:55:00,3.4960,3.4970,3.4930,3.4930,243
2013-03-04,15:00:00,3.4930,3.4960,3.4920,3.4945,134
2013-03-04,15:05:00,3.4950,3.4950,3.4860,3.4925,638
2013-03-04,15:10:00,3.4925,3.4935,3.4900,3.4920,203
2013-03-04,15:15:00,3.4920,3.4950,3.4920,3.4950,210
2013-03-04,15:20:00,3.4950,3.5025,3.4950,3.5015,348
2013-03-04,15:25:00,3.5010,3.5010,3.4970,3.4990,238
2013-03-04,15:30:00,3.4985,3.5030,3.4970,3.5030,237
2013-03-04,15:35:00,3.5030,3.5055,3.5025,3.5035,272
2013-03-04,15:40:00,3.5035,3.5035,3.5020,3.5025,72
2013-03-04,15:45:00,3.5025,3.5030,3.5000,3.5015,125
2013-03-04,15:50:00,3.5015,3.5060,3.5015,3.5035,111
2013-03-04,15:55:00,3.5030,3.5030,3.4975,3.4980,93
2013-03-04,16:00:00,3.4975,3.4990,3.4970,3.4980,114
2013-03-04,16:05:00,3.4985,3.5000,3.4985,3.4985,87
2013-03-04,16:10:00,3.4975,3.4995,3.4965,3.4970,54
2013-03-04,16:15:00,3.4975,3.4980,3.4950,3.4955,128
2013-03-04,16:20:00,3.4950,3.4980,3.4940,3.4980,333
2013-03-04,16:25:00,3.4980,3.5010,3.4970,3.4970,269
2013-03-04,16:30:00,3.4965,3.4980,3.4935,3.4945,234
2013-03-04,16:35:00,3.4945,3.4970,3.4935,3.4970,248
2013-03-04,16:40:00,3.4965,3.4970,3.4955,3.4960,92
2013-03-04,16:45:00,3.4965,3.4965,3.4940,3.4945,51
2013-03-04,16:50:00,3.4940,3.4970,3.4940,3.4970,234
2013-03-04,16:55:00,3.4975,3.4995,3.4965,3.4985,265
2013-03-04,17:00:00,3.4985,3.5010,3.4985,3.4985,197
2013-03-04,17:05:00,3.4990,3.5035,3.4990,3.5015,228
2013-03-04,17:10:00,3.5015,3.5065,3.5015,3.5065,286
2013-03-04,17:15:00,3.5065,3.5105,3.5055,3.5095,262
2013-03-04,17:20:00,3.5095,3.5105,3.5070,3.5070,146
2013-03-04,17:25:00,3.5075,3.5090,3.5065,3.5090,39
2013-03-04,17:30:00,3.5085,3.5090,3.5060,3.5060,120
2013-03-04,17:35:00,3.5060,3.5060,3.5015,3.5015,60
2013-03-04,17:40:00,3.5020,3.5035,3.5005,3.5015,121
2013-03-04,17:45:00,3.5015,3.5035,3.5010,3.5035,58
2013-03-04,17:50:00,3.5040,3.5040,3.5005,3.5010,134
2013-03-04,17:55:00,3.5015,3.5015,3.4990,3.5005,52
2013-03-04,18:00:00,3.5005,3.5015,3.5000,3.5015,59
2013-03-04,18:05:00,3.5010,3.5030,3.4990,3.4990,66
2013-03-04,18:10:00,3.4990,3.4990,3.4975,3.4990,54
2013-03-04,18:15:00,3.4995,3.5005,3.4990,3.4990,43
2013-03-04,18:20:00,3.4995,3.5005,3.4995,3.4995,20
2013-03-04,18:25:00,3.4995,3.5035,3.4995,3.5035,79
2013-03-04,18:30:00,3.5035,3.5055,3.5035,3.5055,59
2013-03-04,18:35:00,3.5050,3.5050,3.5030,3.5030,27
2013-03-04,18:40:00,3.5030,3.5065,3.5020,3.5060,185
2013-03-04,18:45:00,3.5055,3.5095,3.5035,3.5035,236
2013-03-04,18:50:00,3.5035,3.5040,3.5020,3.5040,111
2013-03-04,18:55:00,3.5040,3.5040,3.5030,3.5040,24
2013-03-04,19:00:00,3.5040,3.5060,3.5035,3.5035,76
2013-03-04,19:05:00,3.5035,3.5050,3.5035,3.5050,41
2013-03-04,19:10:00,3.5040,3.5065,3.5035,3.5065,59
2013-03-04,19:15:00,3.5060,3.5075,3.5035,3.5035,82
2013-03-04,19:20:00,3.5040,3.5040,3.5015,3.5015,80
2013-03-04,19:25:00,3.5015,3.5015,3.4975,3.4985,170
2013-03-04,19:30:00,3.4985,3.4985,3.4950,3.4965,206
2013-03-04,19:35:00,3.4965,3.4975,3.4960,3.4970,140
2013-03-04,19:40:00,3.4970,3.5005,3.4970,3.5005,171
2013-03-04,19:45:00,3.5005,3.5005,3.4975,3.4985,245
2013-03-04,19:50:00,3.4985,3.5000,3.4975,3.4985,68
2013-03-04,19:55:00,3.4990,3.4990,3.4975,3.4985,24
2013-03-04,20:00:00,3.4980,3.4990,3.4965,3.4970,115
2013-03-04,20:05:00,3.4970,3.4995,3.4970,3.4985,94
2013-03-04,20:10:00,3.4975,3.4980,3.4970,3.4980,50
2013-03-04,20:15:00,3.4975,3.4980,3.4970,3.4975,59
2013-03-04,20:20:00,3.4975,3.5000,3.4970,3.4975,173
2013-03-04,20:25:00,3.4975,3.4980,3.4965,3.4975,121
2013-03-04,20:30:00,3.4975,3.5155,3.4965,3.5145,1234
2013-03-04,20:35:00,3.5145,3.5250,3.5135,3.5235,1216
2013-03-04,20:40:00,3.5235,3.5265,3.5185,3.5220,586
2013-03-04,20:45:00,3.5220,3.5245,3.5190,3.5220,334
2013-03-04,20:50:00,3.5220,3.5230,3.5210,3.5215,262
2013-03-04,20:55:00,3.5215,3.5220,3.5200,3.5200,105
2013-03-04,21:00:00,3.5210,3.5230,3.5160,3.5175,634
2013-03-04,21:05:00,3.5170,3.5175,3.5135,3.5145,681
2013-03-04,21:10:00,3.5140,3.5155,3.5125,3.5145,465
2013-03-04,21:15:00,3.5140,3.5155,3.5130,3.5150,208
2013-03-04,21:20:00,3.5155,3.5165,3.5140,3.5150,227
2013-03-04,21:25:00,3.5145,3.5160,3.5145,3.5160,144
2013-03-04,21:30:00,3.5160,3.5185,3.5150,3.5185,568
2013-03-04,21:35:00,3.5185,3.5195,3.5175,3.5180,542
2013-03-04,21:40:00,3.5180,3.5215,3.5180,3.5215,498
2013-03-04,21:45:00,3.5220,3.5220,3.5185,3.5185,240
2013-03-04,21:50:00,3.5185,3.5195,3.5160,3.5165,184
2013-03-04,21:55:00,3.5165,3.5175,3.5160,3.5165,88
2013-03-04,22:00:00,3.5170,3.5170,3.5115,3.5120,401
2013-03-04,22:05:00,3.5120,3.5125,3.5080,3.5100,504
2013-03-04,22:10:00,3.5095,3.5110,3.5095,3.5110,107
2013-03-04,22:15:00,3.5115,3.5130,3.5080,3.5080,399
2013-03-04,22:20:00,3.5085,3.5115,3.5085,3.5110,188
2013-03-04,22:25:00,3.5110,3.5110,3.5090,3.5100,81
2013-03-04,22:30:00,3.5095,3.5115,3.5080,3.5105,246
2013-03-04,22:35:00,3.5100,3.5100,3.5075,3.5095,224
2013-03-04,22:40:00,3.5090,3.5110,3.5080,3.5090,256
2013-03-04,22:45:00,3.5085,3.5105,3.5080,3.5100,419
2013-03-04,22:50:00,3.5100,3.5105,3.5075,3.5100,319
2013-03-04,22:55:00,3.5100,3.5110,3.5075,3.5090,229
2013-03-04,23:00:00,3.5090,3.5095,3.5075,3.5085,172
2013-03-04,23:05:00,3.5085,3.5085,3.5055,3.5080,270
2013-03-04,23:10:00,3.5085,3.5090,3.5060,3.5060,331
2013-03-04,23:15:00,3.5065,3.5070,3.5020,3.5030,497
2013-03-04,23:20:00,3.5030,3.5050,3.5015,3.5045,350
2013-03-04,23:25:00,3.5040,3.5050,3.5035,3.5040,130
2013-03-04,23:30:00,3.5035,3.5060,3.5035,3.5050,310
2013-03-04,23:35:00,3.5045,3.5060,3.5020,3.5060,251
2013-03-04,23:40:00,3.5060,3.5070,3.5055,3.5070,272
2013-03-04,23:45:00,3.5070,3.5120,3.5060,3.5075,531
2013-03-04,23:50:00,3.5075,3.5085,3.5065,3.5070,104
2013-03-04,23:55:00,3.5070,3.5070,3.5005,3.5010,229
2013-03-05,00:00:00,3.5010,3.5045,3.5000,3.5045,676
2013-03-05,00:05:00,3.5045,3.5045,3.5000,3.5010,392
2013-03-05,00:10:00,3.5010,3.5020,3.5000,3.5000,145
2013-03-05,00:15:00,3.5000,3.5010,3.4985,3.5000,502
2013-03-05,00:20:00,3.5000,3.5000,3.4980,3.5000,241
2013-03-05,00:25:00,3.4995,3.5055,3.4985,3.5050,425
2013-03-05,00:30:00,3.5050,3.5065,3.5025,3.5035,192
2013-03-05,00:35:00,3.5030,3.5030,3.4990,3.4995,362
2013-03-05,00:40:00,3.4995,3.5010,3.4985,3.4995,185
2013-03-05,00:45:00,3.4990,3.5005,3.4985,3.4985,86
2013-03-05,00:50:00,3.4990,3.5035,3.4990,3.5030,235
2013-03-05,00:55:00,3.5030,3.5080,3.5030,3.5065,518
2013-03-05,01:00:00,3.5065,3.5115,3.5060,3.5110,405
2013-03-05,01:05:00,3.5105,3.5115,3.5060,3.5060,177
2013-03-05,01:10:00,3.5060,3.5070,3.5050,3.5050,167
2013-03-05,01:15:00,3.5045,3.5060,3.5030,3.5060,114
2013-03-05,01:20:00,3.5060,3.5085,3.5045,3.5050,250
2013-03-05,01:25:00,3.5045,3.5050,3.5020,3.5025,217
2013-03-05,01:30:00,3.5025,3.5035,3.5020,3.5025,138
2013-03-05,01:35:00,3.5025,3.5045,3.5015,3.5030,182
2013-03-05,01:40:00,3.5030,3.5035,3.5015,3.5015,275
2013-03-05,01:45:00,3.5015,3.5030,3.5005,3.5030,248
2013-03-05,01:50:00,3.5030,3.5035,3.5010,3.5010,134
2013-03-05,01:55:00,3.5015,3.5025,3.5010,3.5015,570
2013-03-05,02:00:00,3.5015,3.5030,3.5015,3.5025,368
2013-03-05,02:05:00,3.5030,3.5040,3.5025,3.5035,107
2013-03-05,02:10:00,3.5040,3.5040,3.5030,3.5035,143
2013-03-05,02:15:00,3.5040,3.5040,3.5030,3.5035,151
2013-03-05,02:20:00,3.5035,3.5070,3.5035,3.5065,232
2013-03-05,02:25:00,3.5060,3.5075,3.5040,3.5075,271
2013-03-05,02:30:00,3.5075,3.5085,3.5065,3.5070,133
2013-03-05,02:35:00,3.5065,3.5080,3.5055,3.5055,96
2013-03-05,02:40:00,3.5055,3.5065,3.5040,3.5040,135
2013-03-05,02:45:00,3.5040,3.5060,3.5040,3.5055,107
2013-03-05,02:50:00,3.5055,3.5090,3.5055,3.5090,253
2013-03-05,02:55:00,3.5090,3.5120,3.5085,3.5105,309
2013-03-05,03:00:00,3.5110,3.5130,3.5105,3.5130,185
2013-03-05,03:05:00,3.5130,3.5145,3.5115,3.5145,188
2013-03-05,03:10:00,3.5140,3.5155,3.5115,3.5130,161
2013-03-05,03:15:00,3.5125,3.5160,3.5120,3.5155,204
2013-03-05,03:20:00,3.5150,3.5195,3.5145,3.5190,302
2013-03-05,03:25:00,3.5195,3.5220,3.5170,3.5175,260
2013-03-05,03:30:00,3.5175,3.5180,3.5170,3.5170,32
2013-03-05,03:35:00,3.5165,3.5205,3.5165,3.5190,88
2013-03-05,03:40:00,3.5185,3.5190,3.5165,3.5175,35
2013-03-05,03:45:00,3.5180,3.5190,3.5150,3.5165,178
2013-03-05,03:50:00,3.5165,3.5175,3.5155,3.5165,104
2013-03-05,03:55:00,3.5165,3.5205,3.5160,3.5205,69
2013-03-05,04:00:00,3.5205,3.5220,3.5185,3.5185,69
2013-03-05,04:05:00,3.5185,3.5190,3.5170,3.5175,37
2013-03-05,04:10:00,3.5175,3.5185,3.5170,3.5180,14
2013-03-05,04:15:00,3.5175,3.5185,3.5175,3.5185,10
2013-03-05,04:20:00,3.5180,3.5200,3.5175,3.5200,54
2013-03-05,04:25:00,3.5195,3.5210,3.5190,3.5205,61
2013-03-05,04:30:00,3.5205,3.5215,3.5195,3.5200,34
2013-03-05,04:35:00,3.5195,3.5200,3.5195,3.5200,12
2013-03-05,04:40:00,3.5195,3.5200,3.5185,3.5185,18
2013-03-05,04:45:00,3.5180,3.5185,3.5180,3.5180,7
2013-03-05,04:50:00,3.5180,3.5185,3.5180,3.5185,17
2013-03-05,04:55:00,3.5180,3.5200,3.5175,3.5180,43
2013-03-05,05:00:00,3.5180,3.5180,3.5170,3.5170,8
2013-03-05,05:05:00,3.5175,3.5180,3.5175,3.5175,10
2013-03-05,05:10:00,3.5180,3.5180,3.5170,3.5170,19
2013-03-05,05:15:00,3.5170,3.5175,3.5170,3.5175,5
2013-03-05,05:20:00,3.5185,3.5190,3.5185,3.5190,9
2013-03-05,05:25:00,3.5195,3.5195,3.5195,3.5195,1
2013-03-05,05:30:00,3.5180,3.5180,3.5180,3.5180,3
2013-03-05,05:35:00,3.5175,3.5180,3.5170,3.5180,5
2013-03-05,05:40:00,3.5180,3.5185,3.5170,3.5170,8
2013-03-05,05:45:00,3.5170,3.5170,3.5165,3.5165,3
2013-03-05,05:50:00,3.5165,3.5180,3.5165,3.5165,38
2013-03-05,05:55:00,3.5165,3.5175,3.5165,3.5165,3
2013-03-05,06:00:00,3.5180,3.5185,3.5170,3.5185,17
2013-03-05,06:05:00,3.5180,3.5190,3.5180,3.5190,24
2013-03-05,06:10:00,3.5195,3.5200,3.5190,3.5195,85
2013-03-05,07:00:00,3.5200,3.5240,3.5190,3.5190,108
2013-03-05,07:05:00,3.5190,3.5195,3.5175,3.5195,52
2013-03-05,07:10:00,3.5195,3.5205,3.5190,3.5205,34
2013-03-05,07:15:00,3.5200,3.5200,3.5180,3.5180,30
2013-03-05,07:20:00,3.5180,3.5180,3.5170,3.5180,23
2013-03-05,07:25:00,3.5175,3.5175,3.5170,3.5175,15
2013-03-05,07:30:00,3.5175,3.5180,3.5175,3.5175,15
2013-03-05,07:35:00,3.5175,3.5185,3.5175,3.5185,3
2013-03-05,07:40:00,3.5185,3.5185,3.5175,3.5185,13
2013-03-05,07:45:00,3.5185,3.5190,3.5180,3.5190,16
2013-03-05,07:50:00,3.5195,3.5210,3.5190,3.5210,54
2013-03-05,07:55:00,3.5210,3.5215,3.5190,3.5190,21
2013-03-05,08:00:00,3.5185,3.5190,3.5170,3.5175,30
2013-03-05,08:05:00,3.5175,3.5195,3.5170,3.5185,55
2013-03-05,08:10:00,3.5185,3.5205,3.5180,3.5200,36
2013-03-05,08:15:00,3.5195,3.5195,3.5185,3.5185,16
2013-03-05,08:20:00,3.5190,3.5200,3.5180,3.5200,17
2013-03-05,08:25:00,3.5200,3.5205,3.5195,3.5195,31
2013-03-05,08:30:00,3.5200,3.5210,3.5195,3.5210,29
2013-03-05,08:35:00,3.5215,3.5220,3.5210,3.5210,15
2013-03-05,08:40:00,3.5205,3.5210,3.5195,3.5210,22
2013-03-05,08:45:00,3.5210,3.5220,3.5210,3.5215,20
2013-03-05,08:50:00,3.5210,3.5215,3.5205,3.5210,29
2013-03-05,08:55:00,3.5215,3.5260,3.5215,3.5260,197
2013-03-05,09:00:00,3.5255,3.5255,3.5205,3.5220,716
2013-03-05,09:05:00,3.5220,3.5250,3.5220,3.5240,217
2013-03-05,09:10:00,3.5240,3.5240,3.5220,3.5225,198
2013-03-05,09:15:00,3.5230,3.5240,3.5220,3.5240,53
2013-03-05,09:20:00,3.5240,3.5240,3.5210,3.5220,110
2013-03-05,09:25:00,3.5220,3.5230,3.5215,3.5230,47
2013-03-05,09:30:00,3.5225,3.5235,3.5220,3.5235,102
2013-03-05,09:35:00,3.5230,3.5230,3.5220,3.5225,62
2013-03-05,09:40:00,3.5225,3.5230,3.5215,3.5215,54
2013-03-05,09:45:00,3.5215,3.5220,3.5210,3.5220,52
2013-03-05,09:50:00,3.5220,3.5245,3.5220,3.5235,122
2013-03-05,09:55:00,3.5235,3.5245,3.5235,3.5235,30
2013-03-05,10:00:00,3.5230,3.5250,3.5230,3.5250,54
2013-03-05,10:05:00,3.5245,3.5245,3.5240,3.5240,74
2013-03-05,10:10:00,3.5245,3.5250,3.5240,3.5245,45
2013-03-05,10:15:00,3.5245,3.5275,3.5245,3.5275,158
2013-03-05,10:20:00,3.5275,3.5280,3.5270,3.5280,108
2013-03-05,10:25:00,3.5280,3.5280,3.5270,3.5270,88
2013-03-05,10:30:00,3.5270,3.5275,3.5250,3.5255,146
2013-03-05,10:35:00,3.5260,3.5270,3.5240,3.5245,79
2013-03-05,10:40:00,3.5240,3.5245,3.5235,3.5235,69
2013-03-05,10:45:00,3.5235,3.5240,3.5225,3.5230,89
2013-03-05,10:50:00,3.5235,3.5255,3.5235,3.5255,67
2013-03-05,10:55:00,3.5255,3.5260,3.5240,3.5240,95
2013-03-05,11:00:00,3.5240,3.5260,3.5240,3.5260,59
2013-03-05,11:05:00,3.5255,3.5270,3.5255,3.5260,57
2013-03-05,11:10:00,3.5260,3.5275,3.5260,3.5260,53
2013-03-05,11:15:00,3.5265,3.5265,3.5255,3.5260,48
2013-03-05,11:20:00,3.5265,3.5270,3.5255,3.5270,118
2013-03-05,11:25:00,3.5270,3.5285,3.5270,3.5285,135
2013-03-05,11:30:00,3.5285,3.5290,3.5275,3.5285,51
2013-03-05,11:35:00,3.5280,3.5285,3.5280,3.5280,8
2013-03-05,11:40:00,3.5275,3.5275,3.5270,3.5270,7
2013-03-05,11:45:00,3.5270,3.5275,3.5270,3.5270,16
2013-03-05,11:50:00,3.5270,3.5270,3.5265,3.5265,12
2013-03-05,11:55:00,3.5265,3.5275,3.5265,3.5270,17
2013-03-05,12:00:00,3.5275,3.5275,3.5270,3.5275,11
2013-03-05,12:05:00,3.5275,3.5275,3.5270,3.5270,11
2013-03-05,12:10:00,3.5270,3.5275,3.5270,3.5275,11
2013-03-05,12:15:00,3.5275,3.5275,3.5265,3.5265,30
2013-03-05,12:20:00,3.5265,3.5275,3.5265,3.5275,18
2013-03-05,12:25:00,3.5275,3.5280,3.5275,3.5280,5
2013-03-05,12:30:00,3.5285,3.5285,3.5270,3.5280,42
2013-03-05,12:35:00,3.5275,3.5280,3.5275,3.5275,23
2013-03-05,12:40:00,3.5285,3.5290,3.5280,3.5285,32
2013-03-05,12:45:00,3.5285,3.5290,3.5275,3.5280,32
2013-03-05,12:50:00,3.5280,3.5290,3.5270,3.5290,71
2013-03-05,12:55:00,3.5290,3.5290,3.5275,3.5275,28
2013-03-05,13:00:00,3.5280,3.5285,3.5280,3.5285,23
2013-03-05,13:05:00,3.5280,3.5285,3.5275,3.5275,13
2013-03-05,13:10:00,3.5275,3.5280,3.5275,3.5275,10
2013-03-05,13:15:00,3.5275,3.5285,3.5275,3.5285,24
2013-03-05,13:20:00,3.5285,3.5285,3.5270,3.5280,61
2013-03-05,13:25:00,3.5285,3.5285,3.5275,3.5275,7
2013-03-05,13:30:00,3.5275,3.5280,3.5270,3.5275,55
2013-03-05,13:35:00,3.5280,3.5280,3.5270,3.5280,123
2013-03-05,13:40:00,3.5280,3.5310,3.5280,3.5295,525
2013-03-05,13:45:00,3.5300,3.5315,3.5295,3.5315,130
2013-03-05,13:50:00,3.5320,3.5350,3.5320,3.5340,450
2013-03-05,13:55:00,3.5340,3.5345,3.5335,3.5345,68
2013-03-05,14:00:00,3.5350,3.5350,3.5330,3.5340,154
2013-03-05,14:05:00,3.5340,3.5345,3.5330,3.5335,110
2013-03-05,14:10:00,3.5335,3.5350,3.5330,3.5340,177
2013-03-05,14:15:00,3.5345,3.5350,3.5340,3.5345,69
2013-03-05,14:20:00,3.5345,3.5355,3.5320,3.5330,409
2013-03-05,14:25:00,3.5330,3.5330,3.5320,3.5330,73
2013-03-05,14:30:00,3.5330,3.5345,3.5330,3.5345,34
2013-03-05,14:35:00,3.5345,3.5345,3.5335,3.5340,37
2013-03-05,14:40:00,3.5335,3.5360,3.5335,3.5355,140
2013-03-05,14:45:00,3.5355,3.5355,3.5345,3.5345,22
2013-03-05,14:50:00,3.5340,3.5360,3.5340,3.5360,270
2013-03-05,14:55:00,3.5360,3.5360,3.5345,3.5350,200
2013-03-05,15:00:00,3.5345,3.5355,3.5340,3.5340,83
2013-03-05,15:05:00,3.5345,3.5355,3.5335,3.5350,87
2013-03-05,15:10:00,3.5350,3.5360,3.5345,3.5355,224
2013-03-05,15:15:00,3.5350,3.5365,3.5345,3.5360,187
2013-03-05,15:20:00,3.5355,3.5395,3.5355,3.5385,601
2013-03-05,15:25:00,3.5385,3.5390,3.5370,3.5380,273
2013-03-05,15:30:00,3.5385,3.5435,3.5385,3.5425,527
2013-03-05,15:35:00,3.5420,3.5440,3.5420,3.5440,171
2013-03-05,15:40:00,3.5435,3.5445,3.5425,3.5425,157
2013-03-05,15:45:00,3.5425,3.5430,3.5400,3.5405,195
2013-03-05,15:50:00,3.5410,3.5410,3.5395,3.5405,92
2013-03-05,15:55:00,3.5410,3.5410,3.5395,3.5395,103
2013-03-05,16:00:00,3.5395,3.5425,3.5395,3.5420,159
2013-03-05,16:05:00,3.5415,3.5420,3.5390,3.5405,215
2013-03-05,16:10:00,3.5405,3.5430,3.5400,3.5405,107
2013-03-05,16:15:00,3.5410,3.5415,3.5400,3.5400,82
2013-03-05,16:20:00,3.5405,3.5440,3.5405,3.5420,126
2013-03-05,16:25:00,3.5420,3.5425,3.5415,3.5415,76
2013-03-05,16:30:00,3.5415,3.5425,3.5390,3.5390,218
2013-03-05,16:35:00,3.5390,3.5390,3.5310,3.5355,606
2013-03-05,16:40:00,3.5350,3.5380,3.5350,3.5370,128
2013-03-05,16:45:00,3.5365,3.5380,3.5365,3.5365,74
2013-03-05,16:50:00,3.5370,3.5370,3.5350,3.5360,86
2013-03-05,16:55:00,3.5365,3.5365,3.5325,3.5325,135
2013-03-05,17:00:00,3.5330,3.5340,3.5310,3.5325,383
2013-03-05,17:05:00,3.5330,3.5335,3.5290,3.5295,194
2013-03-05,17:10:00,3.5300,3.5315,3.5295,3.5310,121
2013-03-05,17:15:00,3.5315,3.5345,3.5315,3.5345,125
2013-03-05,17:20:00,3.5340,3.5340,3.5320,3.5330,65
2013-03-05,17:25:00,3.5330,3.5335,3.5285,3.5285,183
2013-03-05,17:30:00,3.5285,3.5325,3.5285,3.5320,86
2013-03-05,17:35:00,3.5315,3.5320,3.5280,3.5290,179
2013-03-05,17:40:00,3.5290,3.5290,3.5265,3.5265,222
2013-03-05,17:45:00,3.5265,3.5265,3.5230,3.5245,236
2013-03-05,17:50:00,3.5245,3.5260,3.5245,3.5250,348
2013-03-05,17:55:00,3.5250,3.5275,3.5250,3.5265,144
2013-03-05,18:00:00,3.5265,3.5290,3.5265,3.5280,130
2013-03-05,18:05:00,3.5285,3.5285,3.5250,3.5255,47
2013-03-05,18:10:00,3.5250,3.5255,3.5210,3.5250,284
2013-03-05,18:15:00,3.5245,3.5255,3.5225,3.5225,88
2013-03-05,18:20:00,3.5230,3.5235,3.5205,3.5225,197
2013-03-05,18:25:00,3.5220,3.5240,3.5220,3.5230,114
2013-03-05,18:30:00,3.5235,3.5255,3.5235,3.5255,123
2013-03-05,18:35:00,3.5255,3.5255,3.5230,3.5230,106
2013-03-05,18:40:00,3.5230,3.5245,3.5225,3.5225,109
2013-03-05,18:45:00,3.5220,3.5220,3.5205,3.5215,162
2013-03-05,18:50:00,3.5215,3.5225,3.5210,3.5220,99
2013-03-05,18:55:00,3.5225,3.5240,3.5210,3.5225,190
2013-03-05,19:00:00,3.5225,3.5235,3.5215,3.5225,141
2013-03-05,19:05:00,3.5225,3.5255,3.5220,3.5250,94
2013-03-05,19:10:00,3.5250,3.5255,3.5240,3.5255,56
2013-03-05,19:15:00,3.5245,3.5335,3.5245,3.5290,349
2013-03-05,19:20:00,3.5290,3.5290,3.5265,3.5270,82
2013-03-05,19:25:00,3.5265,3.5265,3.5200,3.5230,385
2013-03-05,19:30:00,3.5230,3.5255,3.5230,3.5250,45
2013-03-05,19:35:00,3.5250,3.5250,3.5215,3.5240,61
2013-03-05,19:40:00,3.5250,3.5255,3.5220,3.5220,65
2013-03-05,19:45:00,3.5215,3.5250,3.5215,3.5240,128
2013-03-05,19:50:00,3.5240,3.5245,3.5230,3.5240,62
2013-03-05,19:55:00,3.5235,3.5270,3.5235,3.5260,125
2013-03-05,20:00:00,3.5260,3.5260,3.5245,3.5250,180
2013-03-05,20:05:00,3.5245,3.5250,3.5225,3.5230,134
2013-03-05,20:10:00,3.5230,3.5270,3.5230,3.5270,119
2013-03-05,20:15:00,3.5270,3.5270,3.5235,3.5240,55
2013-03-05,20:20:00,3.5245,3.5260,3.5225,3.5245,114
2013-03-05,20:25:00,3.5245,3.5260,3.5245,3.5260,21
2013-03-05,20:30:00,3.5250,3.5250,3.5175,3.5190,559
2013-03-05,20:35:00,3.5185,3.5185,3.5170,3.5185,571
2013-03-05,20:40:00,3.5185,3.5185,3.5170,3.5175,407
2013-03-05,20:45:00,3.5175,3.5180,3.5165,3.5170,222
2013-03-05,20:50:00,3.5170,3.5180,3.5165,3.5180,143
2013-03-05,20:55:00,3.5185,3.5205,3.5170,3.5200,87
2013-03-05,21:00:00,3.5205,3.5240,3.5200,3.5225,183
2013-03-05,21:05:00,3.5225,3.5230,3.5210,3.5225,68
2013-03-05,21:10:00,3.5225,3.5230,3.5200,3.5210,356
2013-03-05,21:15:00,3.5205,3.5205,3.5190,3.5195,213
2013-03-05,21:20:00,3.5195,3.5220,3.5185,3.5205,152
2013-03-05,21:25:00,3.5205,3.5225,3.5205,3.5225,173
2013-03-05,21:30:00,3.5220,3.5235,3.5205,3.5230,250
2013-03-05,21:35:00,3.5225,3.5260,3.5225,3.5235,690
2013-03-05,21:40:00,3.5235,3.5245,3.5220,3.5240,225
2013-03-05,21:45:00,3.5240,3.5320,3.5235,3.5295,955
2013-03-05,21:50:00,3.5295,3.5350,3.5290,3.5295,973
2013-03-05,21:55:00,3.5300,3.5315,3.5250,3.5260,306
2013-03-05,22:00:00,3.5260,3.5280,3.5255,3.5280,281
2013-03-05,22:05:00,3.5280,3.5285,3.5260,3.5275,147
2013-03-05,22:10:00,3.5270,3.5415,3.5270,3.5405,1197
2013-03-05,22:15:00,3.5405,3.5420,3.5330,3.5340,810
2013-03-05,22:20:00,3.5345,3.5365,3.5315,3.5330,337
2013-03-05,22:25:00,3.5330,3.5340,3.5305,3.5310,189
2013-03-05,22:30:00,3.5310,3.5355,3.5305,3.5320,299
2013-03-05,22:35:00,3.5325,3.5345,3.5310,3.5340,274
2013-03-05,22:40:00,3.5345,3.5385,3.5345,3.5375,504
2013-03-05,22:45:00,3.5375,3.5405,3.5375,3.5390,462
2013-03-05,22:50:00,3.5390,3.5395,3.5355,3.5365,224
2013-03-05,22:55:00,3.5365,3.5370,3.5325,3.5345,300
2013-03-05,23:00:00,3.5360,3.5380,3.5345,3.5355,282
2013-03-05,23:05:00,3.5350,3.5350,3.5320,3.5325,300
2013-03-05,23:10:00,3.5325,3.5345,3.5295,3.5310,677
2013-03-05,23:15:00,3.5310,3.5335,3.5275,3.5295,593
2013-03-05,23:20:00,3.5300,3.5310,3.5275,3.5275,119
2013-03-05,23:25:00,3.5280,3.5305,3.5280,3.5285,155
2013-03-05,23:30:00,3.5290,3.5295,3.5270,3.5280,325
2013-03-05,23:35:00,3.5280,3.5285,3.5240,3.5240,286
2013-03-05,23:40:00,3.5235,3.5270,3.5220,3.5265,388
2013-03-05,23:45:00,3.5265,3.5270,3.5230,3.5250,281
2013-03-05,23:50:00,3.5255,3.5255,3.5205,3.5210,700
2013-03-05,23:55:00,3.5210,3.5230,3.5200,3.5220,558
2013-03-06,00:00:00,3.5220,3.5220,3.5210,3.5215,147
2013-03-06,00:05:00,3.5215,3.5225,3.5210,3.5210,241
2013-03-06,00:10:00,3.5215,3.5225,3.5200,3.5220,195
2013-03-06,00:15:00,3.5220,3.5220,3.5190,3.5210,487
2013-03-06,00:20:00,3.5210,3.5220,3.5205,3.5220,126
2013-03-06,00:25:00,3.5215,3.5235,3.5210,3.5225,99
2013-03-06,00:30:00,3.5230,3.5240,3.5220,3.5220,56
2013-03-06,00:35:00,3.5215,3.5215,3.5200,3.5210,180
2013-03-06,00:40:00,3.5215,3.5275,3.5210,3.5265,332
2013-03-06,00:45:00,3.5265,3.5345,3.5260,3.5305,776
2013-03-06,00:50:00,3.5305,3.5305,3.5255,3.5255,292
2013-03-06,00:55:00,3.5250,3.5275,3.5250,3.5250,280
2013-03-06,01:00:00,3.5245,3.5250,3.5240,3.5240,94
2013-03-06,01:05:00,3.5240,3.5240,3.5200,3.5205,283
2013-03-06,01:10:00,3.5210,3.5215,3.5185,3.5195,290
2013-03-06,01:15:00,3.5190,3.5210,3.5180,3.5210,215
2013-03-06,01:20:00,3.5210,3.5235,3.5190,3.5220,327
2013-03-06,01:25:00,3.5215,3.5220,3.5200,3.5200,168
2013-03-06,01:30:00,3.5200,3.5210,3.5185,3.5190,175
2013-03-06,01:35:00,3.5190,3.5195,3.5170,3.5185,229
2013-03-06,01:40:00,3.5190,3.5190,3.5170,3.5175,148
2013-03-06,01:45:00,3.5180,3.5185,3.5170,3.5175,108
2013-03-06,01:50:00,3.5175,3.5185,3.5165,3.5170,183
2013-03-06,01:55:00,3.5165,3.5170,3.5145,3.5155,1060
2013-03-06,02:00:00,3.5150,3.5230,3.5150,3.5230,556
2013-03-06,02:05:00,3.5235,3.5255,3.5230,3.5235,268
2013-03-06,02:10:00,3.5235,3.5240,3.5230,3.5235,41
2013-03-06,02:15:00,3.5235,3.5235,3.5225,3.5230,27
2013-03-06,02:20:00,3.5225,3.5245,3.5225,3.5240,115
2013-03-06,02:25:00,3.5240,3.5265,3.5240,3.5260,145
2013-03-06,02:30:00,3.5260,3.5270,3.5260,3.5260,234
2013-03-06,02:35:00,3.5260,3.5290,3.5250,3.5285,131
2013-03-06,02:40:00,3.5285,3.5285,3.5280,3.5285,102
2013-03-06,02:45:00,3.5290,3.5295,3.5285,3.5285,62
2013-03-06,02:50:00,3.5285,3.5285,3.5255,3.5260,75
2013-03-06,02:55:00,3.5260,3.5265,3.5255,3.5255,53
2013-03-06,03:00:00,3.5255,3.5255,3.5250,3.5250,18
2013-03-06,03:05:00,3.5245,3.5250,3.5235,3.5235,24
2013-03-06,03:10:00,3.5235,3.5240,3.5225,3.5235,124
2013-03-06,03:15:00,3.5230,3.5230,3.5225,3.5230,34
2013-03-06,03:20:00,3.5230,3.5235,3.5215,3.5220,63
2013-03-06,03:25:00,3.5225,3.5240,3.5225,3.5235,45
2013-03-06,03:30:00,3.5235,3.5235,3.5230,3.5230,19
2013-03-06,03:35:00,3.5230,3.5230,3.5230,3.5230,8
2013-03-06,03:40:00,3.5230,3.5235,3.5230,3.5230,17
2013-03-06,03:45:00,3.5235,3.5245,3.5230,3.5235,34
2013-03-06,03:50:00,3.5235,3.5235,3.5230,3.5230,14
2013-03-06,03:55:00,3.5230,3.5230,3.5230,3.5230,14
2013-03-06,04:00:00,3.5235,3.5235,3.5230,3.5230,27
2013-03-06,04:05:00,3.5230,3.5235,3.5225,3.5235,86
2013-03-06,04:10:00,3.5235,3.5240,3.5230,3.5230,13
2013-03-06,04:15:00,3.5230,3.5240,3.5230,3.5235,20
2013-03-06,04:20:00,3.5240,3.5240,3.5230,3.5235,23
2013-03-06,04:25:00,3.5235,3.5235,3.5230,3.5230,13
2013-03-06,04:30:00,3.5230,3.5235,3.5230,3.5230,12
2013-03-06,04:35:00,3.5230,3.5245,3.5230,3.5240,29
2013-03-06,04:40:00,3.5235,3.5245,3.5235,3.5240,16
2013-03-06,04:45:00,3.5240,3.5245,3.5235,3.5235,12
2013-03-06,04:50:00,3.5235,3.5235,3.5230,3.5235,31
2013-03-06,04:55:00,3.5230,3.5230,3.5195,3.5200,140
2013-03-06,05:00:00,3.5205,3.5215,3.5195,3.5210,40
2013-03-06,05:05:00,3.5210,3.5220,3.5210,3.5210,11
2013-03-06,05:10:00,3.5210,3.5210,3.5190,3.5195,44
2013-03-06,05:15:00,3.5195,3.5200,3.5195,3.5200,9
2013-03-06,05:20:00,3.5195,3.5195,3.5195,3.5195,3
2013-03-06,05:25:00,3.5200,3.5205,3.5195,3.5195,5
2013-03-06,05:30:00,3.5205,3.5205,3.5195,3.5200,5
2013-03-06,05:35:00,3.5195,3.5200,3.5185,3.5200,28
2013-03-06,05:40:00,3.5200,3.5210,3.5200,3.5205,6
2013-03-06,05:45:00,3.5205,3.5205,3.5200,3.5200,3
2013-03-06,05:50:00,3.5205,3.5210,3.5200,3.5210,13
2013-03-06,05:55:00,3.5215,3.5220,3.5210,3.5220,6
2013-03-06,06:00:00,3.5215,3.5215,3.5215,3.5215,5
2013-03-06,06:05:00,3.5215,3.5215,3.5210,3.5210,3
2013-03-06,06:10:00,3.5215,3.5240,3.5215,3.5240,24
2013-03-06,07:00:00,3.5215,3.5245,3.5210,3.5245,30
2013-03-06,07:05:00,3.5245,3.5245,3.5240,3.5245,14
2013-03-06,07:10:00,3.5240,3.5260,3.5240,3.5255,22
2013-03-06,07:15:00,3.5250,3.5255,3.5250,3.5255,24
2013-03-06,07:20:00,3.5255,3.5265,3.5255,3.5265,21
2013-03-06,07:25:00,3.5270,3.5270,3.5265,3.5265,8
2013-03-06,07:30:00,3.5265,3.5265,3.5255,3.5255,21
2013-03-06,07:35:00,3.5255,3.5255,3.5255,3.5255,23
2013-03-06,07:40:00,3.5255,3.5280,3.5250,3.5275,21
2013-03-06,07:45:00,3.5270,3.5285,3.5270,3.5270,43
2013-03-06,07:50:00,3.5280,3.5300,3.5275,3.5295,28
2013-03-06,07:55:00,3.5295,3.5300,3.5285,3.5290,15
2013-03-06,08:00:00,3.5280,3.5280,3.5260,3.5265,22
2013-03-06,08:05:00,3.5260,3.5270,3.5260,3.5270,6
2013-03-06,08:10:00,3.5270,3.5270,3.5270,3.5270,1
2013-03-06,08:15:00,3.5275,3.5275,3.5275,3.5275,3
2013-03-06,08:20:00,3.5280,3.5280,3.5270,3.5280,8
2013-03-06,08:25:00,3.5280,3.5310,3.5280,3.5300,49
2013-03-06,08:30:00,3.5295,3.5365,3.5285,3.5365,151
2013-03-06,08:35:00,3.5360,3.5365,3.5325,3.5350,115
2013-03-06,08:40:00,3.5345,3.5350,3.5315,3.5325,54
2013-03-06,08:45:00,3.5315,3.5320,3.5310,3.5320,30
2013-03-06,08:50:00,3.5320,3.5325,3.5305,3.5325,76
2013-03-06,08:55:00,3.5320,3.5340,3.5320,3.5335,91
2013-03-06,09:00:00,3.5330,3.5380,3.5320,3.5370,439
2013-03-06,09:05:00,3.5370,3.5405,3.5370,3.5405,624
2013-03-06,09:10:00,3.5405,3.5410,3.5385,3.5400,532
2013-03-06,09:15:00,3.5400,3.5415,3.5370,3.5380,277
2013-03-06,09:20:00,3.5380,3.5395,3.5380,3.5385,68
2013-03-06,09:25:00,3.5380,3.5385,3.5345,3.5355,314
2013-03-06,09:30:00,3.5355,3.5355,3.5315,3.5345,280
2013-03-06,09:35:00,3.5350,3.5350,3.5325,3.5335,107
2013-03-06,09:40:00,3.5335,3.5335,3.5285,3.5300,233
2013-03-06,09:45:00,3.5295,3.5300,3.5290,3.5300,163
2013-03-06,09:50:00,3.5295,3.5310,3.5280,3.5305,526
2013-03-06,09:55:00,3.5305,3.5315,3.5305,3.5315,127
2013-03-06,10:00:00,3.5320,3.5345,3.5300,3.5330,529
2013-03-06,10:05:00,3.5325,3.5325,3.5300,3.5300,67
2013-03-06,10:10:00,3.5305,3.5305,3.5255,3.5270,225
2013-03-06,10:15:00,3.5265,3.5295,3.5265,3.5290,26
2013-03-06,10:20:00,3.5290,3.5290,3.5280,3.5285,15
2013-03-06,10:25:00,3.5280,3.5290,3.5280,3.5290,11
2013-03-06,10:30:00,3.5290,3.5300,3.5285,3.5300,52
2013-03-06,10:35:00,3.5295,3.5320,3.5280,3.5280,95
2013-03-06,10:40:00,3.5285,3.5325,3.5285,3.5315,61
2013-03-06,10:45:00,3.5310,3.5310,3.5280,3.5295,64
2013-03-06,10:50:00,3.5295,3.5320,3.5290,3.5315,87
2013-03-06,10:55:00,3.5320,3.5325,3.5310,3.5310,62
2013-03-06,11:00:00,3.5315,3.5315,3.5285,3.5295,50
2013-03-06,11:05:00,3.5300,3.5305,3.5280,3.5290,27
2013-03-06,11:10:00,3.5295,3.5300,3.5285,3.5285,87
2013-03-06,11:15:00,3.5280,3.5280,3.5245,3.5255,134
2013-03-06,11:20:00,3.5260,3.5275,3.5260,3.5270,54
2013-03-06,11:25:00,3.5265,3.5270,3.5255,3.5265,35
2013-03-06,11:30:00,3.5270,3.5280,3.5270,3.5280,18
2013-03-06,11:35:00,3.5275,3.5280,3.5275,3.5280,10
2013-03-06,11:40:00,3.5270,3.5275,3.5270,3.5275,8
2013-03-06,11:45:00,3.5275,3.5275,3.5275,3.5275,1
2013-03-06,11:50:00,3.5270,3.5270,3.5265,3.5270,10
2013-03-06,11:55:00,3.5265,3.5265,3.5265,3.5265,4
2013-03-06,12:00:00,3.5265,3.5270,3.5265,3.5265,31
2013-03-06,12:05:00,3.5265,3.5275,3.5265,3.5275,7
2013-03-06,12:10:00,3.5275,3.5280,3.5255,3.5255,53
2013-03-06,12:15:00,3.5255,3.5255,3.5250,3.5255,10
2013-03-06,12:20:00,3.5255,3.5255,3.5240,3.5250,25
2013-03-06,12:25:00,3.5255,3.5260,3.5250,3.5255,20
2013-03-06,12:30:00,3.5260,3.5260,3.5250,3.5250,33
2013-03-06,12:35:00,3.5250,3.5250,3.5245,3.5245,19
2013-03-06,12:40:00,3.5245,3.5250,3.5235,3.5235,43
2013-03-06,12:45:00,3.5230,3.5240,3.5230,3.5235,21
2013-03-06,12:50:00,3.5240,3.5245,3.5230,3.5230,46
2013-03-06,12:55:00,3.5235,3.5240,3.5235,3.5235,7
2013-03-06,13:00:00,3.5235,3.5235,3.5220,3.5235,45
2013-03-06,13:05:00,3.5230,3.5235,3.5230,3.5230,19
2013-03-06,13:10:00,3.5230,3.5250,3.5230,3.5250,29
2013-03-06,13:15:00,3.5250,3.5255,3.5245,3.5250,61
2013-03-06,13:20:00,3.5250,3.5255,3.5250,3.5255,14
2013-03-06,13:25:00,3.5255,3.5260,3.5245,3.5250,44
2013-03-06,13:30:00,3.5255,3.5255,3.5195,3.5210,356
2013-03-06,13:35:00,3.5215,3.5230,3.5200,3.5220,103
2013-03-06,13:40:00,3.5215,3.5235,3.5215,3.5230,53
2013-03-06,13:45:00,3.5230,3.5240,3.5230,3.5240,71
2013-03-06,13:50:00,3.5235,3.5265,3.5225,3.5255,149
2013-03-06,13:55:00,3.5255,3.5255,3.5225,3.5240,66
2013-03-06,14:00:00,3.5240,3.5255,3.5230,3.5245,96
2013-03-06,14:05:00,3.5250,3.5250,3.5230,3.5235,59
2013-03-06,14:10:00,3.5240,3.5240,3.5225,3.5225,84
2013-03-06,14:15:00,3.5220,3.5245,3.5220,3.5240,47
2013-03-06,14:20:00,3.5240,3.5240,3.5230,3.5235,44
2013-03-06,14:25:00,3.5235,3.5285,3.5235,3.5280,214
2013-03-06,14:30:00,3.5280,3.5295,3.5270,3.5280,113
2013-03-06,14:35:00,3.5280,3.5290,3.5275,3.5275,57
2013-03-06,14:40:00,3.5280,3.5285,3.5270,3.5270,35
2013-03-06,14:45:00,3.5275,3.5280,3.5270,3.5275,42
2013-03-06,14:50:00,3.5275,3.5275,3.5245,3.5260,189
2013-03-06,14:55:00,3.5260,3.5270,3.5230,3.5235,214
2013-03-06,15:00:00,3.5235,3.5240,3.5220,3.5240,89
2013-03-06,15:05:00,3.5235,3.5240,3.5215,3.5225,83
2013-03-06,15:10:00,3.5225,3.5225,3.5190,3.5215,182
2013-03-06,15:15:00,3.5215,3.5230,3.5200,3.5225,138
2013-03-06,15:20:00,3.5220,3.5220,3.5175,3.5180,231
2013-03-06,15:25:00,3.5190,3.5190,3.5170,3.5170,80
2013-03-06,15:30:00,3.5180,3.5180,3.5155,3.5170,173
2013-03-06,15:35:00,3.5165,3.5165,3.5155,3.5160,65
2013-03-06,15:40:00,3.5160,3.5180,3.5155,3.5175,67
2013-03-06,15:45:00,3.5170,3.5180,3.5160,3.5180,91
2013-03-06,15:50:00,3.5175,3.5190,3.5170,3.5180,39
2013-03-06,15:55:00,3.5185,3.5195,3.5180,3.5190,33
2013-03-06,16:00:00,3.5190,3.5200,3.5155,3.5160,158
2013-03-06,16:05:00,3.5155,3.5170,3.5155,3.5160,172
2013-03-06,16:10:00,3.5160,3.5165,3.5155,3.5155,69
2013-03-06,16:15:00,3.5155,3.5155,3.5100,3.5115,508
2013-03-06,16:20:00,3.5115,3.5120,3.5110,3.5115,68
2013-03-06,16:25:00,3.5120,3.5130,3.5120,3.5130,129
2013-03-06,16:30:00,3.5130,3.5155,3.5125,3.5155,107
2013-03-06,16:35:00,3.5155,3.5175,3.5150,3.5165,184
2013-03-06,16:40:00,3.5170,3.5175,3.5160,3.5160,86
2013-03-06,16:45:00,3.5155,3.5185,3.5150,3.5180,117
2013-03-06,16:50:00,3.5180,3.5190,3.5175,3.5175,103
2013-03-06,16:55:00,3.5175,3.5195,3.5175,3.5180,42
2013-03-06,17:00:00,3.5175,3.5180,3.5150,3.5170,129
2013-03-06,17:05:00,3.5170,3.5175,3.5140,3.5140,121
2013-03-06,17:10:00,3.5140,3.5140,3.5060,3.5065,423
2013-03-06,17:15:00,3.5060,3.5085,3.5045,3.5065,337
2013-03-06,17:20:00,3.5065,3.5085,3.5060,3.5070,149
2013-03-06,17:25:00,3.5070,3.5085,3.5070,3.5075,45
2013-03-06,17:30:00,3.5075,3.5085,3.5060,3.5085,119
2013-03-06,17:35:00,3.5075,3.5085,3.5075,3.5085,23
2013-03-06,17:40:00,3.5085,3.5085,3.5070,3.5070,37
2013-03-06,17:45:00,3.5070,3.5075,3.5065,3.5070,91
2013-03-06,17:50:00,3.5075,3.5095,3.5075,3.5090,67
2013-03-06,17:55:00,3.5090,3.5100,3.5090,3.5090,38
2013-03-06,18:00:00,3.5095,3.5100,3.5095,3.5095,67
2013-03-06,18:05:00,3.5090,3.5090,3.5065,3.5070,113
2013-03-06,18:10:00,3.5065,3.5065,3.5050,3.5050,102
2013-03-06,18:15:00,3.5050,3.5050,3.5025,3.5025,352
2013-03-06,18:20:00,3.5030,3.5045,3.5025,3.5045,84
2013-03-06,18:25:00,3.5045,3.5050,3.5045,3.5050,83
2013-03-06,18:30:00,3.5050,3.5055,3.5045,3.5050,74
2013-03-06,18:35:00,3.5050,3.5055,3.5035,3.5035,101
2013-03-06,18:40:00,3.5035,3.5055,3.5035,3.5050,35
2013-03-06,18:45:00,3.5050,3.5060,3.5050,3.5050,81
2013-03-06,18:50:00,3.5045,3.5045,3.5025,3.5035,121
2013-03-06,18:55:00,3.5040,3.5065,3.5035,3.5055,112
2013-03-06,19:00:00,3.5055,3.5070,3.5055,3.5055,64
2013-03-06,19:05:00,3.5060,3.5075,3.5055,3.5070,44
2013-03-06,19:10:00,3.5070,3.5085,3.5060,3.5085,100
2013-03-06,19:15:00,3.5080,3.5095,3.5080,3.5085,48
2013-03-06,19:20:00,3.5090,3.5105,3.5080,3.5090,82
2013-03-06,19:25:00,3.5090,3.5120,3.5085,3.5105,61
2013-03-06,19:30:00,3.5105,3.5120,3.5090,3.5090,98
2013-03-06,19:35:00,3.5085,3.5090,3.5080,3.5085,42
2013-03-06,19:40:00,3.5085,3.5100,3.5080,3.5100,100
2013-03-06,19:45:00,3.5100,3.5110,3.5100,3.5110,42
2013-03-06,19:50:00,3.5105,3.5120,3.5105,3.5115,41
2013-03-06,19:55:00,3.5120,3.5125,3.5115,3.5120,32
2013-03-06,20:00:00,3.5120,3.5120,3.5095,3.5095,107
2013-03-06,20:05:00,3.5100,3.5100,3.5030,3.5030,218
2013-03-06,20:10:00,3.5035,3.5055,3.5030,3.5055,128
2013-03-06,20:15:00,3.5060,3.5065,3.5040,3.5045,93
2013-03-06,20:20:00,3.5045,3.5055,3.5040,3.5045,53
2013-03-06,20:25:00,3.5045,3.5050,3.5040,3.5045,60
2013-03-06,20:30:00,3.5050,3.5085,3.5040,3.5075,154
2013-03-06,20:35:00,3.5075,3.5100,3.5065,3.5090,189
2013-03-06,20:40:00,3.5100,3.5110,3.5090,3.5105,177
2013-03-06,20:45:00,3.5100,3.5135,3.5090,3.5125,141
2013-03-06,20:50:00,3.5125,3.5160,3.5125,3.5130,194
2013-03-06,20:55:00,3.5130,3.5135,3.5120,3.5130,112
2013-03-06,21:00:00,3.5135,3.5140,3.5120,3.5125,121
2013-03-06,21:05:00,3.5130,3.5145,3.5115,3.5140,183
2013-03-06,21:10:00,3.5140,3.5145,3.5130,3.5135,120
2013-03-06,21:15:00,3.5140,3.5170,3.5130,3.5165,482
2013-03-06,21:20:00,3.5160,3.5170,3.5145,3.5165,324
2013-03-06,21:25:00,3.5165,3.5215,3.5150,3.5205,629
2013-03-06,21:30:00,3.5210,3.5225,3.5175,3.5190,976
2013-03-06,21:35:00,3.5190,3.5200,3.5180,3.5195,132
2013-03-06,21:40:00,3.5195,3.5195,3.5170,3.5180,70
2013-03-06,21:45:00,3.5175,3.5190,3.5130,3.5135,291
2013-03-06,21:50:00,3.5140,3.5190,3.5135,3.5180,407
2013-03-06,21:55:00,3.5180,3.5205,3.5175,3.5180,339
2013-03-06,22:00:00,3.5180,3.5180,3.5130,3.5145,204
2013-03-06,22:05:00,3.5150,3.5185,3.5135,3.5145,162
2013-03-06,22:10:00,3.5140,3.5150,3.5095,3.5100,302
2013-03-06,22:15:00,3.5095,3.5100,3.5070,3.5095,409
2013-03-06,22:20:00,3.5090,3.5095,3.5050,3.5055,392
2013-03-06,22:25:00,3.5060,3.5070,3.5040,3.5060,533
2013-03-06,22:30:00,3.5065,3.5095,3.5055,3.5080,227
2013-03-06,22:35:00,3.5080,3.5080,3.5040,3.5040,327
2013-03-06,22:40:00,3.5040,3.5040,3.4975,3.5010,1474
2013-03-06,22:45:00,3.5010,3.5010,3.4925,3.5005,1601
2013-03-06,22:50:00,3.5005,3.5050,3.4980,3.5000,893
2013-03-06,22:55:00,3.5000,3.5040,3.5000,3.5030,217
2013-03-06,23:00:00,3.5040,3.5055,3.5010,3.5040,380
2013-03-06,23:05:00,3.5040,3.5065,3.5035,3.5055,318
2013-03-06,23:10:00,3.5050,3.5050,3.5015,3.5020,327
2013-03-06,23:15:00,3.5025,3.5030,3.4980,3.4980,305
2013-03-06,23:20:00,3.4980,3.4995,3.4935,3.4935,581
2013-03-06,23:25:00,3.4940,3.4980,3.4935,3.4970,457
2013-03-06,23:30:00,3.4965,3.4965,3.4910,3.4930,941
2013-03-06,23:35:00,3.4930,3.4935,3.4890,3.4895,1021
2013-03-06,23:40:00,3.4890,3.4945,3.4875,3.4940,1111
2013-03-06,23:45:00,3.4935,3.4965,3.4925,3.4940,679
2013-03-06,23:50:00,3.4945,3.4970,3.4940,3.4970,444
2013-03-06,23:55:00,3.4970,3.4975,3.4895,3.4900,507
2013-03-07,00:00:00,3.4900,3.4910,3.4885,3.4885,517
2013-03-07,00:05:00,3.4885,3.4925,3.4885,3.4910,279
2013-03-07,00:10:00,3.4910,3.4945,3.4900,3.4945,174
2013-03-07,00:15:00,3.4945,3.4955,3.4920,3.4935,220
2013-03-07,00:20:00,3.4935,3.4935,3.4895,3.4910,255
2013-03-07,00:25:00,3.4910,3.4945,3.4910,3.4920,375
2013-03-07,00:30:00,3.4920,3.4925,3.4905,3.4915,205
2013-03-07,00:35:00,3.4915,3.4930,3.4910,3.4915,153
2013-03-07,00:40:00,3.4920,3.4920,3.4880,3.4880,246
2013-03-07,00:45:00,3.4880,3.4905,3.4870,3.4890,237
2013-03-07,00:50:00,3.4890,3.4935,3.4890,3.4890,665
2013-03-07,00:55:00,3.4895,3.4930,3.4885,3.4925,469
2013-03-07,01:00:00,3.4925,3.4940,3.4920,3.4930,299
2013-03-07,01:05:00,3.4935,3.4940,3.4920,3.4925,147
2013-03-07,01:10:00,3.4930,3.4945,3.4925,3.4930,190
2013-03-07,01:15:00,3.4935,3.4950,3.4935,3.4950,118
2013-03-07,01:20:00,3.4950,3.4950,3.4930,3.4940,128
2013-03-07,01:25:00,3.4940,3.4945,3.4930,3.4935,108
2013-03-07,01:30:00,3.4940,3.4945,3.4925,3.4930,86
2013-03-07,01:35:00,3.4930,3.4940,3.4925,3.4935,112
2013-03-07,01:40:00,3.4940,3.4940,3.4925,3.4940,153
2013-03-07,01:45:00,3.4940,3.4955,3.4940,3.4955,274
2013-03-07,01:50:00,3.4950,3.4950,3.4935,3.4940,134
2013-03-07,01:55:00,3.4940,3.4950,3.4925,3.4930,575
2013-03-07,02:00:00,3.4935,3.4935,3.4915,3.4920,449
2013-03-07,02:05:00,3.4915,3.4925,3.4915,3.4925,115
2013-03-07,02:10:00,3.4925,3.4935,3.4925,3.4930,62
2013-03-07,02:15:00,3.4930,3.4930,3.4925,3.4925,96
2013-03-07,02:20:00,3.4925,3.4935,3.4925,3.4930,66
2013-03-07,02:25:00,3.4930,3.4930,3.4920,3.4925,88
2013-03-07,02:30:00,3.4925,3.4925,3.4920,3.4925,67
2013-03-07,02:35:00,3.4925,3.4935,3.4925,3.4935,62
2013-03-07,02:40:00,3.4930,3.4945,3.4930,3.4940,53
2013-03-07,02:45:00,3.4940,3.4945,3.4935,3.4945,42
2013-03-07,02:50:00,3.4940,3.4945,3.4935,3.4945,51
2013-03-07,02:55:00,3.4950,3.4950,3.4945,3.4945,35
2013-03-07,03:00:00,3.4950,3.4960,3.4945,3.4960,94
2013-03-07,03:05:00,3.4955,3.4980,3.4950,3.4980,116
2013-03-07,03:10:00,3.4985,3.4990,3.4975,3.4985,120
2013-03-07,03:15:00,3.4990,3.5015,3.4985,3.5005,126
2013-03-07,03:20:00,3.5000,3.5010,3.5000,3.5010,18
2013-03-07,03:25:00,3.5005,3.5025,3.5005,3.5025,122
2013-03-07,03:30:00,3.5020,3.5030,3.5015,3.5030,66
2013-03-07,03:35:00,3.5030,3.5040,3.5020,3.5025,59
2013-03-07,03:40:00,3.5025,3.5035,3.5015,3.5020,158
2013-03-07,03:45:00,3.5020,3.5025,3.5015,3.5020,17
2013-03-07,03:50:00,3.5020,3.5030,3.5020,3.5025,44
2013-03-07,03:55:00,3.5025,3.5025,3.5020,3.5025,26
2013-03-07,04:00:00,3.5020,3.5040,3.5015,3.5040,104
2013-03-07,04:05:00,3.5040,3.5050,3.5040,3.5045,72
2013-03-07,04:10:00,3.5050,3.5060,3.5045,3.5060,62
2013-03-07,04:15:00,3.5055,3.5065,3.5055,3.5060,57
2013-03-07,04:20:00,3.5055,3.5060,3.5045,3.5060,46
2013-03-07,04:25:00,3.5060,3.5060,3.5045,3.5045,35
2013-03-07,04:30:00,3.5055,3.5060,3.5050,3.5055,40
2013-03-07,04:35:00,3.5055,3.5060,3.5055,3.5060,17
2013-03-07,04:40:00,3.5060,3.5070,3.5060,3.5060,46
2013-03-07,04:45:00,3.5065,3.5080,3.5065,3.5080,55
2013-03-07,04:50:00,3.5080,3.5080,3.5065,3.5075,59
2013-03-07,04:55:00,3.5070,3.5080,3.5060,3.5060,71
2013-03-07,05:00:00,3.5065,3.5075,3.5060,3.5075,62
2013-03-07,05:05:00,3.5075,3.5080,3.5070,3.5070,38
2013-03-07,05:10:00,3.5075,3.5075,3.5065,3.5070,22
2013-03-07,05:15:00,3.5070,3.5070,3.5065,3.5065,15
2013-03-07,05:20:00,3.5060,3.5060,3.5060,3.5060,2
2013-03-07,05:25:00,3.5055,3.5055,3.5045,3.5055,19
2013-03-07,05:30:00,3.5050,3.5060,3.5050,3.5060,30
2013-03-07,05:35:00,3.5055,3.5060,3.5050,3.5060,23
2013-03-07,05:40:00,3.5050,3.5050,3.5050,3.5050,1
2013-03-07,05:45:00,3.5045,3.5045,3.5045,3.5045,12
2013-03-07,05:50:00,3.5045,3.5065,3.5045,3.5060,9
2013-03-07,05:55:00,3.5055,3.5065,3.5050,3.5050,40
2013-03-07,06:00:00,3.5050,3.5060,3.5045,3.5060,44
2013-03-07,06:05:00,3.5060,3.5065,3.5055,3.5055,16
2013-03-07,06:10:00,3.5055,3.5060,3.5035,3.5035,21
2013-03-07,07:00:00,3.5050,3.5060,3.5050,3.5060,37
2013-03-07,07:05:00,3.5065,3.5085,3.5065,3.5065,39
2013-03-07,07:10:00,3.5080,3.5090,3.5070,3.5070,41
2013-03-07,07:15:00,3.5065,3.5070,3.5065,3.5070,10
2013-03-07,07:20:00,3.5070,3.5075,3.5070,3.5075,7
2013-03-07,07:25:00,3.5070,3.5080,3.5070,3.5080,19
2013-03-07,07:30:00,3.5075,3.5075,3.5075,3.5075,3
2013-03-07,07:35:00,3.5075,3.5080,3.5065,3.5070,62
2013-03-07,07:40:00,3.5075,3.5075,3.5065,3.5065,31
2013-03-07,07:45:00,3.5075,3.5075,3.5065,3.5065,36
2013-03-07,07:50:00,3.5060,3.5060,3.5060,3.5060,10
2013-03-07,07:55:00,3.5065,3.5075,3.5065,3.5070,34
2013-03-07,08:00:00,3.5060,3.5060,3.5035,3.5035,52
2013-03-07,08:05:00,3.5035,3.5050,3.5035,3.5045,34
2013-03-07,08:10:00,3.5040,3.5045,3.5040,3.5045,28
2013-03-07,08:15:00,3.5045,3.5065,3.5040,3.5060,48
2013-03-07,08:20:00,3.5060,3.5060,3.5050,3.5055,17
2013-03-07,08:25:00,3.5060,3.5075,3.5060,3.5075,87
2013-03-07,08:30:00,3.5070,3.5085,3.5065,3.5085,67
2013-03-07,08:35:00,3.5090,3.5095,3.5065,3.5075,152
2013-03-07,08:40:00,3.5075,3.5075,3.5065,3.5075,38
2013-03-07,08:45:00,3.5080,3.5080,3.5070,3.5080,22
2013-03-07,08:50:00,3.5080,3.5080,3.5070,3.5080,100
2013-03-07,08:55:00,3.5080,3.5085,3.5065,3.5070,191
2013-03-07,09:00:00,3.5065,3.5075,3.5030,3.5060,575
2013-03-07,09:05:00,3.5060,3.5095,3.5060,3.5060,335
2013-03-07,09:10:00,3.5060,3.5060,3.4970,3.4975,581
2013-03-07,09:15:00,3.4980,3.4985,3.4960,3.4985,249
2013-03-07,09:20:00,3.4985,3.5020,3.4970,3.4970,142
2013-03-07,09:25:00,3.4970,3.4980,3.4930,3.4940,258
2013-03-07,09:30:00,3.4935,3.4960,3.4925,3.4930,327
2013-03-07,09:35:00,3.4935,3.4965,3.4930,3.4960,135
2013-03-07,09:40:00,3.4955,3.4975,3.4950,3.4970,103
2013-03-07,09:45:00,3.4970,3.4975,3.4955,3.4965,78
2013-03-07,09:50:00,3.4970,3.4990,3.4970,3.4975,140
2013-03-07,09:55:00,3.4970,3.4970,3.4955,3.4965,39
2013-03-07,10:00:00,3.4965,3.4980,3.4965,3.4975,51
2013-03-07,10:05:00,3.4975,3.4980,3.4965,3.4975,60
2013-03-07,10:10:00,3.4975,3.4995,3.4970,3.4975,96
2013-03-07,10:15:00,3.4980,3.4985,3.4980,3.4985,13
2013-03-07,10:20:00,3.4985,3.4990,3.4975,3.4980,65
2013-03-07,10:25:00,3.4975,3.4975,3.4970,3.4970,43
2013-03-07,10:30:00,3.4975,3.4985,3.4970,3.4970,50
2013-03-07,10:35:00,3.4975,3.4980,3.4970,3.4980,23
2013-03-07,10:40:00,3.4980,3.5035,3.4975,3.5015,206
2013-03-07,10:45:00,3.5020,3.5025,3.5000,3.5005,45
2013-03-07,10:50:00,3.5005,3.5020,3.5000,3.5020,90
2013-03-07,10:55:00,3.5020,3.5025,3.5010,3.5025,48
2013-03-07,11:00:00,3.5025,3.5035,3.5020,3.5025,56
2013-03-07,11:05:00,3.5020,3.5025,3.5015,3.5020,30
2013-03-07,11:10:00,3.5020,3.5065,3.5015,3.5065,123
2013-03-07,11:15:00,3.5070,3.5075,3.5040,3.5040,204
2013-03-07,11:20:00,3.5035,3.5045,3.5035,3.5035,35
2013-03-07,11:25:00,3.5030,3.5035,3.5015,3.5020,76
2013-03-07,11:30:00,3.5015,3.5020,3.4995,3.5000,67
2013-03-07,11:35:00,3.5000,3.5005,3.5000,3.5000,21
2013-03-07,11:40:00,3.5005,3.5010,3.4995,3.4995,18
2013-03-07,11:45:00,3.5000,3.5000,3.4995,3.5000,8
2013-03-07,11:50:00,3.5005,3.5035,3.5000,3.5035,84
2013-03-07,11:55:00,3.5030,3.5040,3.5030,3.5040,29
2013-03-07,12:00:00,3.5045,3.5055,3.5045,3.5055,20
2013-03-07,12:05:00,3.5040,3.5045,3.5035,3.5045,14
2013-03-07,12:10:00,3.5045,3.5045,3.5035,3.5035,5
2013-03-07,12:15:00,3.5030,3.5035,3.5025,3.5035,23
2013-03-07,12:20:00,3.5035,3.5035,3.5030,3.5035,34
2013-03-07,12:25:00,3.5030,3.5030,3.5015,3.5015,20
2013-03-07,12:30:00,3.5010,3.5010,3.4995,3.4995,39
2013-03-07,12:35:00,3.5000,3.5005,3.4980,3.4990,62
2013-03-07,12:40:00,3.4985,3.4990,3.4985,3.4985,19
2013-03-07,12:45:00,3.4985,3.4990,3.4985,3.4990,14
2013-03-07,12:50:00,3.4985,3.5010,3.4985,3.5010,28
2013-03-07,12:55:00,3.5000,3.5000,3.4995,3.4995,10
2013-03-07,13:00:00,3.4995,3.4995,3.4985,3.4985,11
2013-03-07,13:05:00,3.4985,3.4990,3.4985,3.4985,11
2013-03-07,13:10:00,3.4985,3.4990,3.4980,3.4990,24
2013-03-07,13:15:00,3.4990,3.4995,3.4980,3.4990,38
2013-03-07,13:20:00,3.4985,3.4995,3.4985,3.4990,32
2013-03-07,13:25:00,3.4990,3.5005,3.4985,3.4995,44
2013-03-07,13:30:00,3.5000,3.5015,3.4990,3.5000,128
2013-03-07,13:35:00,3.4995,3.4995,3.4960,3.4960,181
2013-03-07,13:40:00,3.4955,3.4980,3.4950,3.4975,86
2013-03-07,13:45:00,3.4970,3.4985,3.4970,3.4975,32
2013-03-07,13:50:00,3.4970,3.4980,3.4950,3.4960,161
2013-03-07,13:55:00,3.4960,3.4965,3.4960,3.4965,23
2013-03-07,14:00:00,3.4960,3.4975,3.4950,3.4975,65
2013-03-07,14:05:00,3.4975,3.4995,3.4975,3.4995,58
2013-03-07,14:10:00,3.4995,3.5040,3.4995,3.5035,157
2013-03-07,14:15:00,3.5045,3.5050,3.5025,3.5035,221
2013-03-07,14:20:00,3.5035,3.5060,3.5035,3.5040,171
2013-03-07,14:25:00,3.5030,3.5050,3.5030,3.5040,54
2013-03-07,14:30:00,3.5045,3.5055,3.5030,3.5030,45
2013-03-07,14:35:00,3.5035,3.5035,3.5020,3.5020,29
2013-03-07,14:40:00,3.5015,3.5045,3.5015,3.5045,62
2013-03-07,14:45:00,3.5040,3.5090,3.5040,3.5060,401
2013-03-07,14:50:00,3.5055,3.5065,3.5035,3.5040,125
2013-03-07,14:55:00,3.5040,3.5070,3.5040,3.5070,182
2013-03-07,15:00:00,3.5065,3.5065,3.5035,3.5040,147
2013-03-07,15:05:00,3.5040,3.5045,3.5030,3.5035,52
2013-03-07,15:10:00,3.5035,3.5050,3.5035,3.5045,52
2013-03-07,15:15:00,3.5045,3.5060,3.5045,3.5055,123
2013-03-07,15:20:00,3.5050,3.5060,3.5045,3.5060,42
2013-03-07,15:25:00,3.5060,3.5065,3.5050,3.5050,43
2013-03-07,15:30:00,3.5050,3.5050,3.5025,3.5030,164
2013-03-07,15:35:00,3.5025,3.5035,3.5020,3.5025,119
2013-03-07,15:40:00,3.5030,3.5045,3.5030,3.5035,38
2013-03-07,15:45:00,3.5040,3.5045,3.4980,3.4995,350
2013-03-07,15:50:00,3.4995,3.5035,3.4995,3.5020,86
2013-03-07,15:55:00,3.5025,3.5030,3.5005,3.5015,54
2013-03-07,16:00:00,3.5015,3.5025,3.5000,3.5025,50
2013-03-07,16:05:00,3.5025,3.5055,3.5015,3.5040,130
2013-03-07,16:10:00,3.5040,3.5065,3.5040,3.5060,45
2013-03-07,16:15:00,3.5055,3.5065,3.5035,3.5035,137
2013-03-07,16:20:00,3.5035,3.5060,3.5030,3.5060,78
2013-03-07,16:25:00,3.5060,3.5110,3.5060,3.5100,323
2013-03-07,16:30:00,3.5100,3.5110,3.5070,3.5085,118
2013-03-07,16:35:00,3.5080,3.5090,3.5050,3.5055,96
2013-03-07,16:40:00,3.5060,3.5090,3.5060,3.5085,94
2013-03-07,16:45:00,3.5085,3.5085,3.5055,3.5055,119
2013-03-07,16:50:00,3.5055,3.5070,3.5050,3.5065,86
2013-03-07,16:55:00,3.5060,3.5070,3.5050,3.5055,46
2013-03-07,17:00:00,3.5055,3.5055,3.5025,3.5040,112
2013-03-07,17:05:00,3.5040,3.5050,3.5010,3.5020,105
2013-03-07,17:10:00,3.5020,3.5055,3.5020,3.5050,93
2013-03-07,17:15:00,3.5050,3.5050,3.5030,3.5035,60
2013-03-07,17:20:00,3.5035,3.5035,3.5020,3.5030,50
2013-03-07,17:25:00,3.5035,3.5035,3.5030,3.5030,28
2013-03-07,17:30:00,3.5030,3.5055,3.5025,3.5055,166
2013-03-07,17:35:00,3.5055,3.5060,3.5050,3.5055,93
2013-03-07,17:40:00,3.5060,3.5065,3.5050,3.5060,28
2013-03-07,17:45:00,3.5060,3.5065,3.5060,3.5060,10
2013-03-07,17:50:00,3.5060,3.5060,3.5045,3.5050,61
2013-03-07,17:55:00,3.5045,3.5050,3.5045,3.5045,41
2013-03-07,18:00:00,3.5040,3.5055,3.5040,3.5050,52
2013-03-07,18:05:00,3.5050,3.5050,3.5025,3.5040,81
2013-03-07,18:10:00,3.5045,3.5050,3.5035,3.5045,14
2013-03-07,18:15:00,3.5040,3.5050,3.5040,3.5050,87
2013-03-07,18:20:00,3.5050,3.5060,3.5035,3.5055,339
2013-03-07,18:25:00,3.5055,3.5055,3.5045,3.5050,196
2013-03-07,18:30:00,3.5055,3.5060,3.5040,3.5050,161
2013-03-07,18:35:00,3.5045,3.5045,3.5040,3.5040,8
2013-03-07,18:40:00,3.5045,3.5050,3.5035,3.5035,28
2013-03-07,18:45:00,3.5035,3.5035,3.5015,3.5015,150
2013-03-07,18:50:00,3.5015,3.5025,3.5015,3.5020,59
2013-03-07,18:55:00,3.5020,3.5025,3.5000,3.5015,108
2013-03-07,19:00:00,3.5010,3.5010,3.4975,3.4995,273
2013-03-07,19:05:00,3.4995,3.4995,3.4975,3.4985,64
2013-03-07,19:10:00,3.4985,3.5015,3.4985,3.5015,58
2013-03-07,19:15:00,3.5020,3.5025,3.4995,3.4995,79
2013-03-07,19:20:00,3.4990,3.5015,3.4990,3.5010,59
2013-03-07,19:25:00,3.5000,3.5000,3.4985,3.4990,57
2013-03-07,19:30:00,3.4995,3.4995,3.4975,3.4975,108
2013-03-07,19:35:00,3.4975,3.4985,3.4975,3.4980,33
2013-03-07,19:40:00,3.4980,3.4990,3.4975,3.4975,52
2013-03-07,19:45:00,3.4980,3.5005,3.4980,3.5005,52
2013-03-07,19:50:00,3.5005,3.5005,3.4985,3.5000,158
2013-03-07,19:55:00,3.5000,3.5000,3.4985,3.4995,41
2013-03-07,20:00:00,3.5005,3.5005,3.4975,3.4990,97
2013-03-07,20:05:00,3.4995,3.5025,3.4985,3.5015,119
2013-03-07,20:10:00,3.5020,3.5030,3.5020,3.5025,71
2013-03-07,20:15:00,3.5020,3.5030,3.5020,3.5025,55
2013-03-07,20:20:00,3.5025,3.5025,3.5020,3.5020,45
2013-03-07,20:25:00,3.5020,3.5020,3.4985,3.5000,89
2013-03-07,20:30:00,3.5005,3.5025,3.4970,3.4985,248
2013-03-07,20:35:00,3.4990,3.5020,3.4975,3.5015,165
2013-03-07,20:40:00,3.5020,3.5020,3.5000,3.5010,107
2013-03-07,20:45:00,3.5010,3.5015,3.4980,3.4990,125
2013-03-07,20:50:00,3.4985,3.4985,3.4975,3.4980,121
2013-03-07,20:55:00,3.4980,3.4990,3.4975,3.4990,62
2013-03-07,21:00:00,3.4995,3.5000,3.4980,3.4995,99
2013-03-07,21:05:00,3.4995,3.5015,3.4990,3.5005,111
2013-03-07,21:10:00,3.5005,3.5025,3.5000,3.5005,235
2013-03-07,21:15:00,3.5005,3.5025,3.5000,3.5025,124
2013-03-07,21:20:00,3.5025,3.5035,3.5010,3.5015,179
2013-03-07,21:25:00,3.5015,3.5015,3.5000,3.5010,47
2013-03-07,21:30:00,3.5010,3.5025,3.4985,3.5010,292
2013-03-07,21:35:00,3.5005,3.5015,3.4980,3.5010,406
2013-03-07,21:40:00,3.5010,3.5160,3.5005,3.5140,948
2013-03-07,21:45:00,3.5140,3.5170,3.5100,3.5115,1124
2013-03-07,21:50:00,3.5110,3.5165,3.5110,3.5150,457
2013-03-07,21:55:00,3.5150,3.5190,3.5150,3.5170,366
2013-03-07,22:00:00,3.5170,3.5295,3.5170,3.5290,1489
2013-03-07,22:05:00,3.5285,3.5330,3.5265,3.5290,950
2013-03-07,22:10:00,3.5290,3.5300,3.5260,3.5270,723
2013-03-07,22:15:00,3.5270,3.5280,3.5240,3.5270,356
2013-03-07,22:20:00,3.5275,3.5275,3.5240,3.5245,215
2013-03-07,22:25:00,3.5245,3.5250,3.5215,3.5230,456
2013-03-07,22:30:00,3.5230,3.5270,3.5200,3.5270,415
2013-03-07,22:35:00,3.5265,3.5320,3.5260,3.5310,939
2013-03-07,22:40:00,3.5305,3.5345,3.5290,3.5325,778
2013-03-07,22:45:00,3.5320,3.5330,3.5285,3.5295,319
2013-03-07,22:50:00,3.5295,3.5295,3.5260,3.5280,279
2013-03-07,22:55:00,3.5280,3.5295,3.5265,3.5270,227
2013-03-07,23:00:00,3.5275,3.5285,3.5245,3.5270,463
2013-03-07,23:05:00,3.5270,3.5300,3.5250,3.5280,412
2013-03-07,23:10:00,3.5285,3.5290,3.5275,3.5280,126
2013-03-07,23:15:00,3.5285,3.5290,3.5255,3.5270,204
2013-03-07,23:20:00,3.5270,3.5285,3.5245,3.5245,228
2013-03-07,23:25:00,3.5240,3.5245,3.5220,3.5240,470
2013-03-07,23:30:00,3.5240,3.5240,3.5205,3.5235,422
2013-03-07,23:35:00,3.5235,3.5240,3.5210,3.5215,178
2013-03-07,23:40:00,3.5210,3.5215,3.5165,3.5190,700
2013-03-07,23:45:00,3.5190,3.5210,3.5185,3.5195,159
2013-03-07,23:50:00,3.5190,3.5190,3.5165,3.5175,180
2013-03-07,23:55:00,3.5175,3.5185,3.5165,3.5180,130
2013-03-08,00:00:00,3.5180,3.5190,3.5145,3.5165,386
2013-03-08,00:05:00,3.5165,3.5190,3.5165,3.5180,176
2013-03-08,00:10:00,3.5185,3.5195,3.5160,3.5170,193
2013-03-08,00:15:00,3.5170,3.5170,3.5145,3.5155,158
2013-03-08,00:20:00,3.5155,3.5185,3.5150,3.5165,251
2013-03-08,00:25:00,3.5165,3.5180,3.5155,3.5175,134
2013-03-08,00:30:00,3.5175,3.5180,3.5150,3.5155,116
2013-03-08,00:35:00,3.5155,3.5175,3.5155,3.5170,117
2013-03-08,00:40:00,3.5170,3.5190,3.5165,3.5175,409
2013-03-08,00:45:00,3.5175,3.5180,3.5160,3.5165,179
2013-03-08,00:50:00,3.5165,3.5200,3.5155,3.5200,319
2013-03-08,00:55:00,3.5200,3.5235,3.5195,3.5230,362
2013-03-08,01:00:00,3.5225,3.5235,3.5195,3.5205,335
2013-03-08,01:05:00,3.5210,3.5215,3.5185,3.5210,130
2013-03-08,01:10:00,3.5205,3.5210,3.5165,3.5180,207
2013-03-08,01:15:00,3.5180,3.5205,3.5180,3.5205,68
2013-03-08,01:20:00,3.5200,3.5205,3.5195,3.5195,52
2013-03-08,01:25:00,3.5200,3.5200,3.5175,3.5175,180
2013-03-08,01:30:00,3.5175,3.5200,3.5175,3.5190,188
2013-03-08,01:35:00,3.5185,3.5190,3.5170,3.5175,145
2013-03-08,01:40:00,3.5170,3.5175,3.5165,3.5170,61
2013-03-08,01:45:00,3.5170,3.5175,3.5150,3.5170,163
2013-03-08,01:50:00,3.5175,3.5190,3.5170,3.5190,122
2013-03-08,01:55:00,3.5195,3.5215,3.5185,3.5205,686
2013-03-08,02:00:00,3.5210,3.5210,3.5195,3.5205,239
2013-03-08,02:05:00,3.5210,3.5210,3.5170,3.5170,227
2013-03-08,02:10:00,3.5170,3.5180,3.5160,3.5160,159
2013-03-08,02:15:00,3.5160,3.5170,3.5160,3.5170,139
2013-03-08,02:20:00,3.5170,3.5185,3.5165,3.5175,115
2013-03-08,02:25:00,3.5170,3.5180,3.5170,3.5180,92
2013-03-08,02:30:00,3.5180,3.5180,3.5170,3.5180,74
2013-03-08,02:35:00,3.5180,3.5185,3.5155,3.5160,168
2013-03-08,02:40:00,3.5165,3.5165,3.5155,3.5160,62
2013-03-08,02:45:00,3.5155,3.5160,3.5150,3.5160,49
2013-03-08,02:50:00,3.5155,3.5155,3.5150,3.5155,82
2013-03-08,02:55:00,3.5155,3.5160,3.5150,3.5160,83
2013-03-08,03:00:00,3.5155,3.5160,3.5145,3.5155,67
2013-03-08,03:05:00,3.5150,3.5150,3.5125,3.5140,79
2013-03-08,03:10:00,3.5140,3.5145,3.5135,3.5145,11
2013-03-08,03:15:00,3.5145,3.5170,3.5145,3.5170,34
2013-03-08,03:20:00,3.5165,3.5175,3.5160,3.5160,68
2013-03-08,03:25:00,3.5155,3.5165,3.5150,3.5165,50
2013-03-08,03:30:00,3.5160,3.5170,3.5160,3.5160,32
2013-03-08,03:35:00,3.5160,3.5165,3.5155,3.5155,14
2013-03-08,03:40:00,3.5150,3.5155,3.5130,3.5150,56
2013-03-08,03:45:00,3.5150,3.5160,3.5150,3.5160,27
2013-03-08,03:50:00,3.5160,3.5165,3.5160,3.5160,23
2013-03-08,03:55:00,3.5165,3.5165,3.5165,3.5165,5
2013-03-08,04:00:00,3.5160,3.5165,3.5155,3.5165,9
2013-03-08,04:05:00,3.5165,3.5165,3.5160,3.5160,10
2013-03-08,04:10:00,3.5160,3.5165,3.5160,3.5165,19
2013-03-08,04:15:00,3.5165,3.5165,3.5160,3.5165,14
2013-03-08,04:20:00,3.5170,3.5170,3.5160,3.5165,16
2013-03-08,04:25:00,3.5165,3.5170,3.5165,3.5170,31
2013-03-08,04:30:00,3.5175,3.5205,3.5175,3.5175,8
2013-03-08,04:35:00,3.5170,3.5170,3.5160,3.5160,12
2013-03-08,04:40:00,3.5165,3.5170,3.5165,3.5170,14
2013-03-08,04:45:00,3.5165,3.5175,3.5165,3.5175,21
2013-03-08,04:50:00,3.5170,3.5185,3.5170,3.5175,37
2013-03-08,04:55:00,3.5170,3.5185,3.5170,3.5175,25
2013-03-08,05:00:00,3.5170,3.5175,3.5150,3.5175,53
2013-03-08,05:05:00,3.5180,3.5180,3.5180,3.5180,1
2013-03-08,05:10:00,3.5175,3.5185,3.5175,3.5180,8
2013-03-08,05:15:00,3.5180,3.5180,3.5180,3.5180,1
2013-03-08,05:20:00,3.5185,3.5190,3.5180,3.5190,24
2013-03-08,05:25:00,3.5190,3.5190,3.5185,3.5185,8
2013-03-08,05:30:00,3.5190,3.5195,3.5180,3.5190,18
2013-03-08,05:35:00,3.5190,3.5190,3.5180,3.5185,15
2013-03-08,05:40:00,3.5180,3.5180,3.5180,3.5180,3
2013-03-08,05:45:00,3.5190,3.5195,3.5190,3.5190,19
2013-03-08,05:50:00,3.5190,3.5200,3.5185,3.5200,8
2013-03-08,05:55:00,3.5190,3.5200,3.5185,3.5200,8
2013-03-08,06:00:00,3.5195,3.5205,3.5195,3.5205,8
2013-03-08,06:05:00,3.5200,3.5200,3.5200,3.5200,5
2013-03-08,06:10:00,3.5190,3.5200,3.5175,3.5175,17
2013-03-08,07:00:00,3.5180,3.5180,3.5165,3.5165,25
2013-03-08,07:05:00,3.5175,3.5215,3.5175,3.5195,55
2013-03-08,07:10:00,3.5190,3.5190,3.5190,3.5190,3
2013-03-08,07:15:00,3.5200,3.5215,3.5200,3.5215,9
2013-03-08,07:20:00,3.5215,3.5220,3.5215,3.5215,20
2013-03-08,07:25:00,3.5205,3.5215,3.5205,3.5215,5
2013-03-08,07:30:00,3.5215,3.5215,3.5205,3.5210,11
2013-03-08,07:40:00,3.5205,3.5205,3.5205,3.5205,3
2013-03-08,07:45:00,3.5210,3.5210,3.5210,3.5210,4
2013-03-08,07:50:00,3.5205,3.5225,3.5205,3.5225,26
2013-03-08,07:55:00,3.5225,3.5225,3.5220,3.5225,7
2013-03-08,08:00:00,3.5230,3.5235,3.5205,3.5215,46
2013-03-08,08:05:00,3.5220,3.5220,3.5200,3.5205,42
2013-03-08,08:10:00,3.5200,3.5200,3.5190,3.5200,24
2013-03-08,08:15:00,3.5205,3.5205,3.5195,3.5205,26
2013-03-08,08:20:00,3.5210,3.5215,3.5205,3.5205,16
2013-03-08,08:25:00,3.5210,3.5215,3.5205,3.5205,18
2013-03-08,08:30:00,3.5200,3.5205,3.5200,3.5205,37
2013-03-08,08:35:00,3.5210,3.5230,3.5210,3.5215,42
2013-03-08,08:40:00,3.5215,3.5220,3.5200,3.5210,47
2013-03-08,08:45:00,3.5215,3.5215,3.5205,3.5205,2
2013-03-08,08:50:00,3.5210,3.5210,3.5190,3.5195,37
2013-03-08,08:55:00,3.5195,3.5235,3.5190,3.5220,188
2013-03-08,09:00:00,3.5230,3.5245,3.5210,3.5220,153
2013-03-08,09:05:00,3.5220,3.5280,3.5215,3.5280,219
2013-03-08,09:10:00,3.5280,3.5295,3.5240,3.5250,301
2013-03-08,09:15:00,3.5255,3.5280,3.5225,3.5235,95
2013-03-08,09:20:00,3.5240,3.5285,3.5240,3.5285,104
2013-03-08,09:25:00,3.5280,3.5280,3.5240,3.5250,124
2013-03-08,09:30:00,3.5245,3.5265,3.5210,3.5225,150
2013-03-08,09:35:00,3.5225,3.5250,3.5220,3.5245,60
2013-03-08,09:40:00,3.5255,3.5260,3.5255,3.5255,11
2013-03-08,09:45:00,3.5250,3.5250,3.5230,3.5240,52
2013-03-08,09:50:00,3.5240,3.5250,3.5235,3.5245,33
2013-03-08,09:55:00,3.5240,3.5245,3.5225,3.5225,20
2013-03-08,10:00:00,3.5220,3.5235,3.5190,3.5230,256
2013-03-08,10:05:00,3.5225,3.5245,3.5195,3.5205,146
2013-03-08,10:10:00,3.5210,3.5230,3.5210,3.5225,37
2013-03-08,10:15:00,3.5225,3.5235,3.5225,3.5235,22
2013-03-08,10:20:00,3.5235,3.5235,3.5230,3.5230,10
2013-03-08,10:25:00,3.5230,3.5230,3.5230,3.5230,1
2013-03-08,10:30:00,3.5230,3.5230,3.5200,3.5200,95
2013-03-08,10:35:00,3.5200,3.5205,3.5170,3.5195,255
2013-03-08,10:40:00,3.5200,3.5205,3.5190,3.5200,79
2013-03-08,10:45:00,3.5200,3.5250,3.5200,3.5245,152
2013-03-08,10:50:00,3.5240,3.5250,3.5225,3.5235,53
2013-03-08,10:55:00,3.5230,3.5245,3.5230,3.5240,72
2013-03-08,11:00:00,3.5240,3.5260,3.5240,3.5260,50
2013-03-08,11:05:00,3.5260,3.5275,3.5240,3.5240,201
2013-03-08,11:10:00,3.5245,3.5260,3.5240,3.5240,63
2013-03-08,11:15:00,3.5245,3.5255,3.5245,3.5255,22
2013-03-08,11:20:00,3.5260,3.5275,3.5260,3.5270,122
2013-03-08,11:25:00,3.5270,3.5280,3.5270,3.5270,85
2013-03-08,11:30:00,3.5265,3.5270,3.5260,3.5265,27
2013-03-08,11:35:00,3.5260,3.5265,3.5255,3.5265,9
2013-03-08,11:45:00,3.5270,3.5270,3.5265,3.5265,11
2013-03-08,11:50:00,3.5270,3.5270,3.5265,3.5265,10
2013-03-08,12:00:00,3.5265,3.5265,3.5260,3.5260,8
2013-03-08,12:05:00,3.5270,3.5270,3.5255,3.5255,3
2013-03-08,12:10:00,3.5250,3.5250,3.5250,3.5250,5
2013-03-08,12:15:00,3.5245,3.5245,3.5235,3.5235,13
2013-03-08,12:20:00,3.5235,3.5235,3.5235,3.5235,1
2013-03-08,12:25:00,3.5240,3.5250,3.5240,3.5250,18
2013-03-08,12:30:00,3.5250,3.5270,3.5245,3.5265,34
2013-03-08,12:35:00,3.5270,3.5270,3.5260,3.5260,12
2013-03-08,12:40:00,3.5260,3.5270,3.5250,3.5250,19
2013-03-08,12:45:00,3.5245,3.5255,3.5245,3.5255,10
2013-03-08,12:50:00,3.5255,3.5255,3.5255,3.5255,2
2013-03-08,12:55:00,3.5255,3.5255,3.5255,3.5255,8
2013-03-08,13:00:00,3.5255,3.5260,3.5255,3.5255,7
2013-03-08,13:05:00,3.5255,3.5260,3.5255,3.5260,10
2013-03-08,13:10:00,3.5255,3.5255,3.5250,3.5250,6
2013-03-08,13:15:00,3.5245,3.5250,3.5240,3.5245,11
2013-03-08,13:20:00,3.5245,3.5245,3.5245,3.5245,1
2013-03-08,13:25:00,3.5245,3.5245,3.5240,3.5245,6
2013-03-08,13:30:00,3.5245,3.5250,3.5235,3.5240,93
2013-03-08,13:35:00,3.5235,3.5240,3.5230,3.5235,69
2013-03-08,13:40:00,3.5235,3.5235,3.5215,3.5230,63
2013-03-08,13:45:00,3.5235,3.5240,3.5230,3.5235,34
2013-03-08,13:50:00,3.5235,3.5240,3.5225,3.5230,29
2013-03-08,13:55:00,3.5235,3.5260,3.5235,3.5260,90
2013-03-08,14:00:00,3.5255,3.5270,3.5250,3.5260,233
2013-03-08,14:05:00,3.5265,3.5285,3.5265,3.5275,102
2013-03-08,14:10:00,3.5275,3.5275,3.5260,3.5265,47
2013-03-08,14:15:00,3.5260,3.5275,3.5260,3.5270,73
2013-03-08,14:20:00,3.5265,3.5270,3.5250,3.5265,82
2013-03-08,14:25:00,3.5260,3.5265,3.5240,3.5255,97
2013-03-08,14:30:00,3.5260,3.5275,3.5260,3.5270,53
2013-03-08,14:35:00,3.5275,3.5275,3.5260,3.5265,30
2013-03-08,14:40:00,3.5265,3.5270,3.5260,3.5260,52
2013-03-08,14:45:00,3.5260,3.5260,3.5245,3.5245,71
2013-03-08,14:50:00,3.5245,3.5260,3.5240,3.5255,106
2013-03-08,14:55:00,3.5250,3.5260,3.5245,3.5250,60
2013-03-08,15:00:00,3.5250,3.5255,3.5245,3.5250,95
2013-03-08,15:05:00,3.5250,3.5255,3.5240,3.5240,53
2013-03-08,15:10:00,3.5245,3.5255,3.5240,3.5240,37
2013-03-08,15:15:00,3.5245,3.5260,3.5240,3.5250,57
2013-03-08,15:20:00,3.5250,3.5250,3.5240,3.5250,24
2013-03-08,15:25:00,3.5245,3.5245,3.5225,3.5240,72
2013-03-08,15:30:00,3.5240,3.5240,3.5230,3.5235,46
2013-03-08,15:35:00,3.5240,3.5240,3.5225,3.5225,38
2013-03-08,15:40:00,3.5225,3.5235,3.5220,3.5230,50
2013-03-08,15:45:00,3.5235,3.5235,3.5230,3.5230,18
2013-03-08,15:50:00,3.5235,3.5240,3.5235,3.5240,27
2013-03-08,15:55:00,3.5240,3.5250,3.5235,3.5245,52
2013-03-08,16:00:00,3.5245,3.5245,3.5235,3.5235,37
2013-03-08,16:05:00,3.5230,3.5235,3.5220,3.5225,46
2013-03-08,16:10:00,3.5225,3.5240,3.5225,3.5235,40
2013-03-08,16:15:00,3.5235,3.5250,3.5235,3.5240,33
2013-03-08,16:20:00,3.5245,3.5245,3.5235,3.5235,54
2013-03-08,16:25:00,3.5245,3.5245,3.5200,3.5210,62
2013-03-08,16:30:00,3.5205,3.5205,3.5145,3.5155,558
2013-03-08,16:35:00,3.5155,3.5180,3.5155,3.5165,126
2013-03-08,16:40:00,3.5160,3.5165,3.5145,3.5150,95
2013-03-08,16:45:00,3.5145,3.5180,3.5135,3.5180,134
2013-03-08,16:50:00,3.5180,3.5185,3.5170,3.5175,83
2013-03-08,16:55:00,3.5175,3.5175,3.5155,3.5170,93
2013-03-08,17:00:00,3.5165,3.5165,3.5105,3.5145,644
2013-03-08,17:05:00,3.5140,3.5155,3.5120,3.5135,102
2013-03-08,17:10:00,3.5135,3.5145,3.5125,3.5135,91
2013-03-08,17:15:00,3.5130,3.5135,3.5125,3.5130,48
2013-03-08,17:20:00,3.5135,3.5135,3.5105,3.5110,151
2013-03-08,17:25:00,3.5115,3.5120,3.5105,3.5120,77
2013-03-08,17:30:00,3.5120,3.5120,3.5080,3.5080,208
2013-03-08,17:35:00,3.5080,3.5090,3.5045,3.5050,301
2013-03-08,17:40:00,3.5045,3.5080,3.5045,3.5060,207
2013-03-08,17:45:00,3.5065,3.5065,3.5045,3.5050,68
2013-03-08,17:50:00,3.5050,3.5060,3.5030,3.5050,218
2013-03-08,17:55:00,3.5050,3.5070,3.5045,3.5060,109
2013-03-08,18:00:00,3.5060,3.5075,3.5035,3.5040,191
2013-03-08,18:05:00,3.5035,3.5045,3.5010,3.5020,330
2013-03-08,18:10:00,3.5020,3.5040,3.5010,3.5035,226
2013-03-08,18:15:00,3.5040,3.5065,3.5040,3.5050,137
2013-03-08,18:20:00,3.5050,3.5050,3.5000,3.5010,359
2013-03-08,18:25:00,3.5005,3.5070,3.4990,3.5030,421
2013-03-08,18:30:00,3.5030,3.5030,3.4990,3.5005,149
2013-03-08,18:35:00,3.5015,3.5030,3.5010,3.5025,147
2013-03-08,18:40:00,3.5030,3.5040,3.5020,3.5040,44
2013-03-08,18:45:00,3.5040,3.5070,3.5040,3.5065,153
2013-03-08,18:50:00,3.5065,3.5070,3.5025,3.5040,206
2013-03-08,18:55:00,3.5045,3.5065,3.5045,3.5065,124
2013-03-08,19:00:00,3.5065,3.5070,3.5025,3.5025,126
2013-03-08,19:05:00,3.5025,3.5065,3.5025,3.5060,128
2013-03-08,19:10:00,3.5060,3.5075,3.5055,3.5070,37
2013-03-08,19:15:00,3.5075,3.5075,3.5050,3.5050,60
2013-03-08,19:20:00,3.5055,3.5060,3.5040,3.5045,58
2013-03-08,19:25:00,3.5045,3.5060,3.5045,3.5055,22
2013-03-08,19:30:00,3.5055,3.5065,3.5055,3.5060,67
2013-03-08,19:35:00,3.5060,3.5060,3.5045,3.5050,44
2013-03-08,19:40:00,3.5050,3.5050,3.5040,3.5045,30
2013-03-08,19:45:00,3.5040,3.5040,3.5030,3.5035,47
2013-03-08,19:50:00,3.5030,3.5060,3.5020,3.5060,119
2013-03-08,19:55:00,3.5060,3.5075,3.5055,3.5060,67
2013-03-08,20:00:00,3.5060,3.5070,3.5055,3.5065,74
2013-03-08,20:05:00,3.5070,3.5070,3.5055,3.5055,60
2013-03-08,20:10:00,3.5050,3.5090,3.5050,3.5090,109
2013-03-08,20:15:00,3.5090,3.5095,3.5070,3.5070,47
2013-03-08,20:20:00,3.5070,3.5070,3.5055,3.5060,53
2013-03-08,20:25:00,3.5055,3.5065,3.5045,3.5045,122
2013-03-08,20:30:00,3.5045,3.5125,3.5000,3.5125,580
2013-03-08,20:35:00,3.5125,3.5145,3.5115,3.5125,528
2013-03-08,20:40:00,3.5130,3.5135,3.5110,3.5130,162
2013-03-08,20:45:00,3.5135,3.5150,3.5130,3.5145,89
2013-03-08,20:50:00,3.5145,3.5145,3.5105,3.5115,117
2013-03-08,20:55:00,3.5115,3.5130,3.5110,3.5125,82
2013-03-08,21:00:00,3.5125,3.5150,3.5120,3.5120,222
2013-03-08,21:05:00,3.5125,3.5135,3.5110,3.5120,161
2013-03-08,21:10:00,3.5120,3.5120,3.5090,3.5115,442
2013-03-08,21:15:00,3.5105,3.5115,3.5100,3.5105,91
2013-03-08,21:20:00,3.5105,3.5115,3.5095,3.5115,268
2013-03-08,21:25:00,3.5115,3.5135,3.5105,3.5130,99
2013-03-08,21:30:00,3.5135,3.5265,3.5130,3.5205,2649
2013-03-08,21:35:00,3.5210,3.5225,3.5175,3.5215,850
2013-03-08,21:40:00,3.5220,3.5245,3.5195,3.5230,1014
2013-03-08,21:45:00,3.5225,3.5340,3.5220,3.5250,1675
2013-03-08,21:50:00,3.5250,3.5255,3.5155,3.5160,955
2013-03-08,21:55:00,3.5165,3.5180,3.5125,3.5175,678
2013-03-08,22:00:00,3.5175,3.5180,3.5130,3.5165,370
2013-03-08,22:05:00,3.5160,3.5160,3.5105,3.5110,492
2013-03-08,22:10:00,3.5120,3.5155,3.5110,3.5155,350
2013-03-08,22:15:00,3.5150,3.5150,3.5015,3.5035,1309
2013-03-08,22:20:00,3.5035,3.5095,3.5025,3.5090,573
2013-03-08,22:25:00,3.5090,3.5125,3.5075,3.5125,345
2013-03-08,22:30:00,3.5125,3.5130,3.5090,3.5100,402
2013-03-08,22:35:00,3.5100,3.5110,3.5070,3.5100,406
2013-03-08,22:40:00,3.5100,3.5115,3.5075,3.5085,426
2013-03-08,22:45:00,3.5090,3.5105,3.5075,3.5100,200
2013-03-08,22:50:00,3.5105,3.5190,3.5095,3.5175,561
2013-03-08,22:55:00,3.5170,3.5185,3.5130,3.5135,566
2013-03-08,23:00:00,3.5140,3.5190,3.5125,3.5175,522
2013-03-08,23:05:00,3.5175,3.5195,3.5145,3.5145,375
2013-03-08,23:10:00,3.5150,3.5165,3.5135,3.5135,168
2013-03-08,23:15:00,3.5140,3.5150,3.5105,3.5120,232
2013-03-08,23:20:00,3.5115,3.5120,3.5070,3.5115,461
2013-03-08,23:25:00,3.5115,3.5120,3.5085,3.5105,123
2013-03-08,23:30:00,3.5100,3.5115,3.5065,3.5110,684
2013-03-08,23:35:00,3.5110,3.5110,3.5100,3.5100,199
2013-03-08,23:40:00,3.5100,3.5110,3.5080,3.5085,299
2013-03-08,23:45:00,3.5085,3.5095,3.5040,3.5050,360
2013-03-08,23:50:00,3.5055,3.5055,3.5020,3.5025,593
2013-03-08,23:55:00,3.5020,3.5030,3.4990,3.5030,1230
2013-03-09,00:00:00,3.5025,3.5045,3.5015,3.5045,312
2013-03-09,00:05:00,3.5045,3.5075,3.5030,3.5065,202
2013-03-09,00:10:00,3.5065,3.5065,3.5015,3.5035,279
2013-03-09,00:15:00,3.5035,3.5065,3.5025,3.5065,234
2013-03-09,00:20:00,3.5065,3.5070,3.5050,3.5050,110
2013-03-09,00:25:00,3.5050,3.5140,3.5050,3.5095,694
2013-03-09,00:30:00,3.5100,3.5110,3.5095,3.5110,164
2013-03-09,00:35:00,3.5115,3.5140,3.5115,3.5125,207
2013-03-09,00:40:00,3.5130,3.5135,3.5105,3.5105,136
2013-03-09,00:45:00,3.5110,3.5130,3.5070,3.5125,311
2013-03-09,00:50:00,3.5125,3.5150,3.5105,3.5105,375
2013-03-09,00:55:00,3.5110,3.5125,3.5100,3.5120,183
2013-03-09,01:00:00,3.5115,3.5120,3.5095,3.5115,148
2013-03-09,01:05:00,3.5110,3.5130,3.5110,3.5125,58
2013-03-09,01:10:00,3.5120,3.5120,3.5080,3.5090,289
2013-03-09,01:15:00,3.5090,3.5100,3.5045,3.5060,203
2013-03-09,01:20:00,3.5065,3.5115,3.5065,3.5080,235
2013-03-09,01:25:00,3.5080,3.5105,3.5075,3.5090,256
2013-03-09,01:30:00,3.5085,3.5090,3.5075,3.5080,111
2013-03-09,01:35:00,3.5080,3.5095,3.5075,3.5095,146
2013-03-09,01:40:00,3.5100,3.5120,3.5085,3.5115,130
2013-03-09,01:45:00,3.5115,3.5120,3.5065,3.5075,511
2013-03-09,01:50:00,3.5080,3.5080,3.5065,3.5080,251
2013-03-09,01:55:00,3.5085,3.5110,3.5065,3.5085,1034
2013-03-09,02:00:00,3.5085,3.5085,3.5050,3.5060,348
2013-03-09,02:05:00,3.5060,3.5100,3.5060,3.5085,251
2013-03-09,02:10:00,3.5085,3.5100,3.5085,3.5095,66
2013-03-09,02:15:00,3.5100,3.5100,3.5090,3.5095,103
2013-03-09,02:20:00,3.5095,3.5100,3.5090,3.5100,71
2013-03-09,02:25:00,3.5100,3.5120,3.5100,3.5100,184
2013-03-09,02:30:00,3.5105,3.5110,3.5100,3.5100,34
2013-03-09,02:35:00,3.5100,3.5125,3.5100,3.5120,139
2013-03-09,02:40:00,3.5120,3.5140,3.5120,3.5135,120
2013-03-09,02:45:00,3.5135,3.5140,3.5125,3.5125,99
2013-03-09,02:50:00,3.5130,3.5130,3.5110,3.5115,94
2013-03-09,02:55:00,3.5115,3.5130,3.5110,3.5125,125
2013-03-09,03:00:00,3.5125,3.5130,3.5115,3.5115,40
2013-03-09,03:05:00,3.5115,3.5140,3.5110,3.5140,165
2013-03-09,03:10:00,3.5145,3.5145,3.5130,3.5140,23
2013-03-09,03:15:00,3.5140,3.5145,3.5130,3.5140,24
2013-03-09,03:20:00,3.5140,3.5145,3.5135,3.5140,49
2013-03-09,03:25:00,3.5140,3.5145,3.5140,3.5140,33
2013-03-09,03:30:00,3.5145,3.5165,3.5145,3.5160,87
2013-03-09,03:35:00,3.5165,3.5165,3.5155,3.5155,26
2013-03-09,03:40:00,3.5160,3.5160,3.5155,3.5155,10
2013-03-09,03:45:00,3.5160,3.5160,3.5145,3.5145,47
2013-03-09,03:50:00,3.5140,3.5145,3.5135,3.5135,19
2013-03-09,03:55:00,3.5135,3.5150,3.5130,3.5150,21
2013-03-09,04:00:00,3.5150,3.5165,3.5150,3.5160,29
2013-03-09,04:05:00,3.5155,3.5155,3.5150,3.5150,9
2013-03-09,04:10:00,3.5150,3.5160,3.5145,3.5150,16
2013-03-09,04:15:00,3.5150,3.5155,3.5150,3.5155,5
2013-03-09,04:20:00,3.5150,3.5165,3.5150,3.5160,8
2013-03-09,04:25:00,3.5155,3.5160,3.5150,3.5155,11
2013-03-09,04:30:00,3.5155,3.5165,3.5090,3.5155,52
2013-03-09,04:35:00,3.5155,3.5155,3.5145,3.5150,28
2013-03-09,04:40:00,3.5150,3.5155,3.5145,3.5145,13
2013-03-09,04:45:00,3.5150,3.5155,3.5140,3.5140,57
2013-03-09,04:50:00,3.5135,3.5145,3.5135,3.5145,32
2013-03-09,04:55:00,3.5140,3.5140,3.5130,3.5140,92
2013-03-09,05:00:00,3.5140,3.5150,3.5135,3.5145,39
2013-03-09,05:05:00,3.5135,3.5145,3.5135,3.5145,17
2013-03-09,05:10:00,3.5145,3.5155,3.5145,3.5145,37
2013-03-09,05:15:00,3.5150,3.5150,3.5145,3.5150,8
2013-03-09,05:20:00,3.5150,3.5150,3.5150,3.5150,1
2013-03-09,05:25:00,3.5150,3.5150,3.5145,3.5145,27
2013-03-09,05:30:00,3.5145,3.5150,3.5140,3.5140,7
2013-03-09,05:35:00,3.5135,3.5140,3.5130,3.5135,15
2013-03-09,05:40:00,3.5135,3.5135,3.5130,3.5135,5
2013-03-09,05:45:00,3.5140,3.5140,3.5140,3.5140,9
2013-03-09,05:50:00,3.5130,3.5130,3.5130,3.5130,1
2013-03-09,05:55:00,3.5130,3.5140,3.5130,3.5135,4
2013-03-09,06:00:00,3.5145,3.5150,3.5145,3.5150,10
2013-03-09,06:05:00,3.5150,3.5150,3.5145,3.5150,10
2013-03-09,06:10:00,3.5150,3.5160,3.5145,3.5160,21
2013-03-11,02:00:00,3.5090,3.5090,3.5090,3.5090,1
2013-03-11,06:00:00,3.5080,3.5085,3.4980,3.4990,318
2013-03-11,06:05:00,3.4990,3.5000,3.4960,3.5000,129
2013-03-11,06:10:00,3.5005,3.5040,3.4990,3.4990,163
2013-03-11,06:15:00,3.5000,3.5010,3.4985,3.4995,17
2013-03-11,06:20:00,3.5000,3.5000,3.4985,3.4985,29
2013-03-11,06:25:00,3.4990,3.4990,3.4965,3.4975,47
2013-03-11,06:30:00,3.4975,3.4975,3.4955,3.4970,75
2013-03-11,06:35:00,3.4965,3.4965,3.4945,3.4960,38
2013-03-11,06:40:00,3.4960,3.4960,3.4955,3.4960,22
2013-03-11,06:45:00,3.4960,3.4965,3.4960,3.4965,25
2013-03-11,06:50:00,3.4980,3.4985,3.4975,3.4985,24
2013-03-11,06:55:00,3.4980,3.4980,3.4970,3.4970,24
2013-03-11,07:00:00,3.4970,3.4990,3.4960,3.4990,42
2013-03-11,07:05:00,3.4990,3.5000,3.4990,3.5000,45
2013-03-11,07:10:00,3.5000,3.5085,3.5000,3.5040,145
2013-03-11,07:15:00,3.5040,3.5040,3.5020,3.5025,19
2013-03-11,07:20:00,3.5025,3.5030,3.5020,3.5020,5
2013-03-11,07:25:00,3.5030,3.5030,3.5000,3.5000,42
2013-03-11,07:30:00,3.5000,3.5000,3.5000,3.5000,9
2013-03-11,07:35:00,3.5000,3.5000,3.4985,3.5000,40
2013-03-11,07:40:00,3.5020,3.5025,3.4995,3.5025,95
2013-03-11,07:45:00,3.5020,3.5050,3.5010,3.5030,44
2013-03-11,07:50:00,3.5020,3.5030,3.5020,3.5030,3
2013-03-11,07:55:00,3.5035,3.5040,3.5030,3.5040,9
2013-03-11,08:00:00,3.5040,3.5045,3.5010,3.5010,38
2013-03-11,08:05:00,3.5010,3.5015,3.5010,3.5015,23
2013-03-11,08:10:00,3.5015,3.5015,3.5000,3.5005,57
2013-03-11,08:15:00,3.5005,3.5010,3.4995,3.5005,37
2013-03-11,08:20:00,3.5010,3.5020,3.5005,3.5015,13
2013-03-11,08:25:00,3.5015,3.5015,3.5005,3.5005,11
2013-03-11,08:30:00,3.5015,3.5025,3.5010,3.5020,33
2013-03-11,08:35:00,3.5020,3.5025,3.5015,3.5020,22
2013-03-11,08:40:00,3.5020,3.5030,3.5010,3.5030,69
2013-03-11,08:45:00,3.5030,3.5035,3.5015,3.5015,55
2013-03-11,08:50:00,3.5020,3.5030,3.5020,3.5025,23
2013-03-11,08:55:00,3.5025,3.5040,3.5020,3.5035,88
2013-03-11,09:00:00,3.5040,3.5180,3.5040,3.5140,1508
2013-03-11,09:05:00,3.5145,3.5180,3.5140,3.5170,225
2013-03-11,09:10:00,3.5170,3.5180,3.5150,3.5180,172
2013-03-11,09:15:00,3.5185,3.5200,3.5155,3.5180,259
2013-03-11,09:20:00,3.5185,3.5200,3.5175,3.5200,138
2013-03-11,09:25:00,3.5200,3.5220,3.5185,3.5200,133
2013-03-11,09:30:00,3.5200,3.5200,3.5100,3.5105,262
2013-03-11,09:35:00,3.5105,3.5140,3.5100,3.5135,128
2013-03-11,09:40:00,3.5140,3.5180,3.5140,3.5150,108
2013-03-11,09:45:00,3.5150,3.5170,3.5140,3.5160,146
2013-03-11,09:50:00,3.5165,3.5175,3.5140,3.5140,101
2013-03-11,09:55:00,3.5145,3.5170,3.5140,3.5170,30
2013-03-11,10:00:00,3.5175,3.5205,3.5175,3.5200,137
2013-03-11,10:05:00,3.5205,3.5210,3.5165,3.5180,118
2013-03-11,10:10:00,3.5180,3.5185,3.5170,3.5170,34
2013-03-11,10:15:00,3.5180,3.5180,3.5165,3.5165,14
2013-03-11,10:20:00,3.5170,3.5180,3.5170,3.5180,26
2013-03-11,10:25:00,3.5180,3.5185,3.5175,3.5175,33
2013-03-11,10:30:00,3.5175,3.5190,3.5175,3.5190,48
2013-03-11,10:35:00,3.5190,3.5195,3.5180,3.5190,50
2013-03-11,10:40:00,3.5195,3.5200,3.5180,3.5190,55
2013-03-11,10:45:00,3.5190,3.5190,3.5175,3.5180,53
2013-03-11,10:50:00,3.5175,3.5180,3.5155,3.5180,72
2013-03-11,10:55:00,3.5180,3.5190,3.5180,3.5185,78
2013-03-11,11:00:00,3.5190,3.5195,3.5175,3.5185,41
2013-03-11,11:05:00,3.5185,3.5190,3.5155,3.5165,102
2013-03-11,11:10:00,3.5165,3.5170,3.5155,3.5160,39
2013-03-11,11:15:00,3.5160,3.5160,3.5135,3.5140,55
2013-03-11,11:20:00,3.5140,3.5140,3.5130,3.5135,49
2013-03-11,11:25:00,3.5140,3.5140,3.5125,3.5125,22
2013-03-11,11:30:00,3.5130,3.5140,3.5130,3.5140,19
2013-03-11,11:35:00,3.5140,3.5160,3.5140,3.5160,25
2013-03-11,11:40:00,3.5160,3.5160,3.5160,3.5160,1
2013-03-11,11:45:00,3.5155,3.5155,3.5155,3.5155,2
2013-03-11,11:50:00,3.5155,3.5155,3.5155,3.5155,1
2013-03-11,11:55:00,3.5155,3.5160,3.5150,3.5150,9
2013-03-11,12:00:00,3.5155,3.5160,3.5155,3.5155,8
2013-03-11,12:05:00,3.5155,3.5155,3.5145,3.5145,13
2013-03-11,12:10:00,3.5140,3.5145,3.5130,3.5135,46
2013-03-11,12:15:00,3.5135,3.5135,3.5130,3.5135,7
2013-03-11,12:20:00,3.5135,3.5135,3.5135,3.5135,15
2013-03-11,12:25:00,3.5135,3.5140,3.5135,3.5140,4
2013-03-11,12:30:00,3.5135,3.5135,3.5110,3.5135,85
2013-03-11,12:35:00,3.5135,3.5145,3.5135,3.5135,15
2013-03-11,12:40:00,3.5135,3.5140,3.5135,3.5135,14
2013-03-11,12:45:00,3.5135,3.5135,3.5135,3.5135,30
2013-03-11,12:50:00,3.5130,3.5130,3.5115,3.5125,23
2013-03-11,12:55:00,3.5120,3.5130,3.5115,3.5125,29
2013-03-11,13:00:00,3.5130,3.5145,3.5125,3.5145,99
2013-03-11,13:05:00,3.5140,3.5140,3.5135,3.5135,6
2013-03-11,13:10:00,3.5140,3.5140,3.5125,3.5130,62
2013-03-11,13:15:00,3.5130,3.5140,3.5125,3.5140,44
2013-03-11,13:20:00,3.5135,3.5135,3.5135,3.5135,4
2013-03-11,13:25:00,3.5135,3.5150,3.5130,3.5130,20
2013-03-11,13:30:00,3.5130,3.5170,3.5125,3.5165,107
2013-03-11,13:35:00,3.5165,3.5175,3.5155,3.5160,39
2013-03-11,13:40:00,3.5165,3.5175,3.5165,3.5170,65
2013-03-11,13:45:00,3.5165,3.5165,3.5155,3.5155,30
2013-03-11,13:50:00,3.5150,3.5155,3.5140,3.5150,95
2013-03-11,13:55:00,3.5155,3.5155,3.5120,3.5120,105
2013-03-11,14:00:00,3.5120,3.5150,3.5115,3.5145,112
2013-03-11,14:05:00,3.5145,3.5150,3.5140,3.5145,31
2013-03-11,14:10:00,3.5140,3.5165,3.5130,3.5155,48
2013-03-11,14:15:00,3.5160,3.5160,3.5130,3.5135,129
2013-03-11,14:20:00,3.5135,3.5135,3.5125,3.5125,45
2013-03-11,14:25:00,3.5130,3.5135,3.5120,3.5125,81
2013-03-11,14:30:00,3.5130,3.5155,3.5125,3.5150,58
2013-03-11,14:35:00,3.5150,3.5150,3.5120,3.5125,100
2013-03-11,14:40:00,3.5125,3.5125,3.5100,3.5110,211
2013-03-11,14:45:00,3.5105,3.5120,3.5100,3.5115,67
2013-03-11,14:50:00,3.5120,3.5120,3.5090,3.5100,106
2013-03-11,14:55:00,3.5095,3.5105,3.5050,3.5050,284
2013-03-11,15:00:00,3.5050,3.5070,3.5050,3.5055,127
2013-03-11,15:05:00,3.5050,3.5075,3.5045,3.5070,85
2013-03-11,15:10:00,3.5070,3.5075,3.5045,3.5050,94
2013-03-11,15:15:00,3.5050,3.5070,3.5050,3.5065,65
2013-03-11,15:20:00,3.5065,3.5065,3.5050,3.5050,62
2013-03-11,15:25:00,3.5050,3.5050,3.5035,3.5035,82
2013-03-11,15:30:00,3.5035,3.5040,3.5000,3.5015,191
2013-03-11,15:35:00,3.5010,3.5025,3.5005,3.5005,120
2013-03-11,15:40:00,3.5005,3.5025,3.5005,3.5010,103
2013-03-11,15:45:00,3.5010,3.5010,3.4985,3.4995,191
2013-03-11,15:50:00,3.4995,3.5010,3.4990,3.4995,163
2013-03-11,15:55:00,3.4995,3.5010,3.4990,3.5005,129
2013-03-11,16:00:00,3.5000,3.5010,3.4990,3.5005,127
2013-03-11,16:05:00,3.5010,3.5025,3.4970,3.4970,255
2013-03-11,16:10:00,3.4970,3.4990,3.4950,3.4965,494
2013-03-11,16:15:00,3.4965,3.4970,3.4950,3.4960,145
2013-03-11,16:20:00,3.4965,3.4980,3.4950,3.4950,140
2013-03-11,16:25:00,3.4950,3.4955,3.4855,3.4865,959
2013-03-11,16:30:00,3.4860,3.4860,3.4830,3.4835,487
2013-03-11,16:35:00,3.4835,3.4850,3.4825,3.4840,370
2013-03-11,16:40:00,3.4835,3.4850,3.4830,3.4845,206
2013-03-11,16:45:00,3.4845,3.4850,3.4835,3.4845,202
2013-03-11,16:50:00,3.4845,3.4860,3.4840,3.4850,129
2013-03-11,16:55:00,3.4850,3.4870,3.4845,3.4865,169
2013-03-11,17:00:00,3.4860,3.4875,3.4855,3.4860,159
2013-03-11,17:05:00,3.4865,3.4885,3.4865,3.4885,163
2013-03-11,17:10:00,3.4880,3.4890,3.4875,3.4875,153
2013-03-11,17:15:00,3.4870,3.4890,3.4860,3.4885,118
2013-03-11,17:20:00,3.4885,3.4890,3.4865,3.4865,94
2013-03-11,17:25:00,3.4870,3.4885,3.4865,3.4885,68
2013-03-11,17:30:00,3.4885,3.4885,3.4865,3.4865,177
2013-03-11,17:35:00,3.4865,3.4885,3.4850,3.4885,199
2013-03-11,17:40:00,3.4880,3.4890,3.4875,3.4875,91
2013-03-11,17:45:00,3.4875,3.4875,3.4855,3.4860,99
2013-03-11,17:50:00,3.4860,3.4865,3.4855,3.4855,62
2013-03-11,17:55:00,3.4855,3.4855,3.4845,3.4850,110
2013-03-11,18:00:00,3.4850,3.4855,3.4830,3.4845,134
2013-03-11,18:05:00,3.4840,3.4845,3.4830,3.4835,85
2013-03-11,18:10:00,3.4835,3.4845,3.4825,3.4830,155
2013-03-11,18:15:00,3.4825,3.4830,3.4790,3.4795,417
2013-03-11,18:20:00,3.4790,3.4795,3.4750,3.4780,538
2013-03-11,18:25:00,3.4780,3.4785,3.4775,3.4780,79
2013-03-11,18:30:00,3.4780,3.4805,3.4775,3.4805,118
2013-03-11,18:35:00,3.4810,3.4830,3.4800,3.4800,146
2013-03-11,18:40:00,3.4800,3.4810,3.4795,3.4805,74
2013-03-11,18:45:00,3.4805,3.4820,3.4805,3.4805,82
2013-03-11,18:50:00,3.4805,3.4830,3.4805,3.4825,232
2013-03-11,18:55:00,3.4820,3.4845,3.4820,3.4835,86
2013-03-11,19:00:00,3.4830,3.4830,3.4800,3.4815,253
2013-03-11,19:05:00,3.4820,3.4875,3.4820,3.4875,288
2013-03-11,19:10:00,3.4870,3.4880,3.4855,3.4875,179
2013-03-11,19:15:00,3.4870,3.4870,3.4855,3.4870,217
2013-03-11,19:20:00,3.4870,3.4875,3.4860,3.4860,31
2013-03-11,19:25:00,3.4865,3.4870,3.4860,3.4860,98
2013-03-11,19:30:00,3.4865,3.4880,3.4860,3.4875,244
2013-03-11,19:35:00,3.4875,3.4875,3.4870,3.4870,55
2013-03-11,19:40:00,3.4875,3.4895,3.4870,3.4890,154
2013-03-11,19:45:00,3.4890,3.4930,3.4890,3.4900,357
2013-03-11,19:50:00,3.4900,3.4905,3.4895,3.4905,96
2013-03-11,19:55:00,3.4910,3.4925,3.4910,3.4925,148
2013-03-11,20:00:00,3.4920,3.4990,3.4920,3.4955,765
2013-03-11,20:05:00,3.4950,3.4950,3.4915,3.4935,255
2013-03-11,20:10:00,3.4930,3.4970,3.4925,3.4950,329
2013-03-11,20:15:00,3.4950,3.4960,3.4940,3.4940,141
2013-03-11,20:20:00,3.4940,3.4960,3.4940,3.4945,132
2013-03-11,20:25:00,3.4945,3.4945,3.4915,3.4920,241
2013-03-11,20:30:00,3.4920,3.4920,3.4880,3.4910,474
2013-03-11,20:35:00,3.4910,3.4925,3.4890,3.4925,244
2013-03-11,20:40:00,3.4920,3.4935,3.4920,3.4930,177
2013-03-11,20:45:00,3.4930,3.4940,3.4885,3.4905,386
2013-03-11,20:50:00,3.4905,3.4910,3.4895,3.4905,200
2013-03-11,20:55:00,3.4905,3.4925,3.4900,3.4920,192
2013-03-11,21:00:00,3.4915,3.4930,3.4905,3.4930,194
2013-03-11,21:05:00,3.4930,3.4970,3.4930,3.4945,495
2013-03-11,21:10:00,3.4950,3.5030,3.4945,3.4975,950
2013-03-11,21:15:00,3.4975,3.4990,3.4935,3.4945,539
2013-03-11,21:20:00,3.4945,3.4950,3.4915,3.4930,512
2013-03-11,21:25:00,3.4930,3.4940,3.4895,3.4900,401
2013-03-11,21:30:00,3.4900,3.4925,3.4880,3.4895,551
2013-03-11,21:35:00,3.4895,3.4910,3.4890,3.4900,95
2013-03-11,21:40:00,3.4900,3.4900,3.4865,3.4890,637
2013-03-11,21:45:00,3.4895,3.4910,3.4890,3.4910,228
2013-03-11,21:50:00,3.4910,3.4960,3.4910,3.4945,345
2013-03-11,21:55:00,3.4945,3.4965,3.4945,3.4955,159
2013-03-11,22:00:00,3.4960,3.4970,3.4925,3.4940,229
2013-03-11,22:05:00,3.4935,3.4965,3.4935,3.4965,135
2013-03-11,22:10:00,3.4970,3.5005,3.4960,3.4975,469
2013-03-11,22:15:00,3.4975,3.5005,3.4950,3.4995,411
2013-03-11,22:20:00,3.4995,3.4995,3.4970,3.4975,178
2013-03-11,22:25:00,3.4975,3.4980,3.4950,3.4960,177
2013-03-11,22:30:00,3.4955,3.4960,3.4940,3.4950,156
2013-03-11,22:35:00,3.4950,3.4995,3.4950,3.4985,248
2013-03-11,22:40:00,3.4985,3.5010,3.4955,3.4965,614
2013-03-11,22:45:00,3.4965,3.4985,3.4950,3.4985,383
2013-03-11,22:50:00,3.4985,3.5055,3.4985,3.5035,679
2013-03-11,22:55:00,3.5035,3.5060,3.5030,3.5040,590
2013-03-11,23:00:00,3.5045,3.5075,3.5035,3.5075,282
2013-03-11,23:05:00,3.5075,3.5100,3.5075,3.5100,561
2013-03-11,23:10:00,3.5100,3.5120,3.5080,3.5095,617
2013-03-11,23:15:00,3.5095,3.5100,3.5085,3.5095,374
2013-03-11,23:20:00,3.5095,3.5095,3.5075,3.5095,497
2013-03-11,23:25:00,3.5095,3.5095,3.5060,3.5090,580
2013-03-11,23:30:00,3.5090,3.5095,3.5060,3.5070,263
2013-03-11,23:35:00,3.5075,3.5095,3.5075,3.5095,239
2013-03-11,23:40:00,3.5100,3.5145,3.5100,3.5140,645
2013-03-11,23:45:00,3.5140,3.5170,3.5120,3.5120,345
2013-03-11,23:50:00,3.5120,3.5130,3.5100,3.5105,175
2013-03-11,23:55:00,3.5100,3.5130,3.5100,3.5125,228
2013-03-12,00:00:00,3.5130,3.5185,3.5130,3.5170,516
2013-03-12,00:05:00,3.5170,3.5175,3.5145,3.5155,248
2013-03-12,00:10:00,3.5150,3.5175,3.5150,3.5165,127
2013-03-12,00:15:00,3.5165,3.5165,3.5150,3.5165,102
2013-03-12,00:20:00,3.5165,3.5195,3.5160,3.5170,298
2013-03-12,00:25:00,3.5170,3.5175,3.5140,3.5155,205
2013-03-12,00:30:00,3.5155,3.5155,3.5125,3.5135,291
2013-03-12,00:35:00,3.5140,3.5145,3.5115,3.5115,205
2013-03-12,00:40:00,3.5120,3.5140,3.5115,3.5125,149
2013-03-12,00:45:00,3.5125,3.5150,3.5120,3.5150,163
2013-03-12,00:50:00,3.5150,3.5155,3.5115,3.5150,252
2013-03-12,00:55:00,3.5150,3.5200,3.5150,3.5170,838
2013-03-12,01:00:00,3.5175,3.5185,3.5170,3.5180,335
2013-03-12,01:05:00,3.5185,3.5195,3.5175,3.5190,126
2013-03-12,01:10:00,3.5190,3.5195,3.5175,3.5175,104
2013-03-12,01:15:00,3.5170,3.5175,3.5160,3.5165,128
2013-03-12,01:20:00,3.5170,3.5175,3.5170,3.5170,83
2013-03-12,01:25:00,3.5170,3.5185,3.5165,3.5180,170
2013-03-12,01:30:00,3.5180,3.5185,3.5175,3.5180,59
2013-03-12,01:35:00,3.5175,3.5180,3.5160,3.5165,188
2013-03-12,01:40:00,3.5165,3.5170,3.5160,3.5165,49
2013-03-12,01:45:00,3.5165,3.5185,3.5165,3.5180,102
2013-03-12,01:50:00,3.5180,3.5185,3.5175,3.5180,33
2013-03-12,01:55:00,3.5175,3.5185,3.5175,3.5180,80
2013-03-12,02:00:00,3.5180,3.5180,3.5170,3.5170,54
2013-03-12,02:05:00,3.5170,3.5180,3.5165,3.5175,110
2013-03-12,02:10:00,3.5175,3.5200,3.5175,3.5195,427
2013-03-12,02:15:00,3.5200,3.5205,3.5185,3.5195,171
2013-03-12,02:20:00,3.5190,3.5225,3.5185,3.5220,233
2013-03-12,02:25:00,3.5215,3.5220,3.5205,3.5210,83
2013-03-12,02:30:00,3.5205,3.5210,3.5185,3.5185,115
2013-03-12,02:35:00,3.5190,3.5205,3.5185,3.5200,88
2013-03-12,02:40:00,3.5200,3.5210,3.5200,3.5205,37
2013-03-12,02:45:00,3.5205,3.5205,3.5195,3.5205,56
2013-03-12,02:50:00,3.5200,3.5205,3.5195,3.5200,144
2013-03-12,02:55:00,3.5200,3.5205,3.5195,3.5195,42
2013-03-12,03:00:00,3.5195,3.5195,3.5185,3.5185,56
2013-03-12,03:05:00,3.5185,3.5190,3.5185,3.5185,32
2013-03-12,03:10:00,3.5185,3.5195,3.5185,3.5185,12
2013-03-12,03:15:00,3.5190,3.5195,3.5190,3.5195,12
2013-03-12,03:20:00,3.5190,3.5195,3.5190,3.5195,5
2013-03-12,03:25:00,3.5195,3.5200,3.5195,3.5195,26
2013-03-12,03:30:00,3.5195,3.5195,3.5170,3.5180,32
2013-03-12,03:35:00,3.5175,3.5185,3.5175,3.5180,33
2013-03-12,03:40:00,3.5180,3.5190,3.5180,3.5185,23
2013-03-12,03:45:00,3.5185,3.5200,3.5185,3.5190,75
2013-03-12,03:50:00,3.5185,3.5200,3.5185,3.5200,39
2013-03-12,03:55:00,3.5200,3.5210,3.5190,3.5210,88
2013-03-12,04:00:00,3.5210,3.5210,3.5200,3.5200,28
2013-03-12,04:05:00,3.5210,3.5210,3.5200,3.5200,3
2013-03-12,04:10:00,3.5210,3.5210,3.5205,3.5205,5
2013-03-12,04:15:00,3.5205,3.5205,3.5195,3.5195,31
2013-03-12,04:20:00,3.5195,3.5200,3.5185,3.5195,48
2013-03-12,04:25:00,3.5195,3.5195,3.5190,3.5190,16
2013-03-12,04:30:00,3.5195,3.5200,3.5195,3.5195,19
2013-03-12,04:45:00,3.5200,3.5200,3.5195,3.5195,17
2013-03-12,04:50:00,3.5200,3.5200,3.5195,3.5195,6
2013-03-12,04:55:00,3.5205,3.5205,3.5190,3.5190,30
2013-03-12,05:00:00,3.5190,3.5190,3.5190,3.5190,2
2013-03-12,05:05:00,3.5190,3.5190,3.5190,3.5190,5
2013-03-12,05:10:00,3.5195,3.5200,3.5185,3.5185,24
2013-03-12,06:00:00,3.5200,3.5235,3.5200,3.5220,99
2013-03-12,06:05:00,3.5230,3.5240,3.5215,3.5215,14
2013-03-12,06:10:00,3.5220,3.5240,3.5220,3.5240,28
2013-03-12,06:15:00,3.5240,3.5275,3.5235,3.5260,77
2013-03-12,06:20:00,3.5250,3.5250,3.5240,3.5240,14
2013-03-12,06:25:00,3.5240,3.5245,3.5220,3.5220,20
2013-03-12,06:30:00,3.5215,3.5220,3.5210,3.5215,9
2013-03-12,06:35:00,3.5210,3.5215,3.5210,3.5215,10
2013-03-12,06:40:00,3.5205,3.5205,3.5205,3.5205,8
2013-03-12,06:45:00,3.5200,3.5205,3.5200,3.5205,6
2013-03-12,06:50:00,3.5210,3.5210,3.5210,3.5210,4
2013-03-12,06:55:00,3.5210,3.5210,3.5205,3.5205,4
2013-03-12,07:00:00,3.5205,3.5220,3.5205,3.5220,27
2013-03-12,07:05:00,3.5225,3.5240,3.5225,3.5240,15
2013-03-12,07:10:00,3.5240,3.5240,3.5220,3.5230,12
2013-03-12,07:15:00,3.5240,3.5240,3.5230,3.5230,13
2013-03-12,07:20:00,3.5230,3.5230,3.5230,3.5230,3
2013-03-12,07:25:00,3.5230,3.5230,3.5215,3.5215,7
2013-03-12,07:30:00,3.5225,3.5285,3.5225,3.5260,263
2013-03-12,07:35:00,3.5255,3.5255,3.5245,3.5250,18
2013-03-12,07:40:00,3.5240,3.5240,3.5210,3.5225,40
2013-03-12,07:45:00,3.5230,3.5230,3.5225,3.5225,3
2013-03-12,07:50:00,3.5225,3.5240,3.5225,3.5240,9
2013-03-12,07:55:00,3.5240,3.5245,3.5235,3.5235,15
2013-03-12,08:00:00,3.5245,3.5245,3.5235,3.5240,18
2013-03-12,08:05:00,3.5240,3.5250,3.5240,3.5240,62
2013-03-12,08:10:00,3.5245,3.5250,3.5240,3.5240,22
2013-03-12,08:15:00,3.5235,3.5245,3.5235,3.5245,31
2013-03-12,08:20:00,3.5235,3.5245,3.5235,3.5245,6
2013-03-12,08:25:00,3.5245,3.5245,3.5245,3.5245,13
2013-03-12,08:30:00,3.5240,3.5245,3.5235,3.5235,40
2013-03-12,08:35:00,3.5240,3.5250,3.5235,3.5250,60
2013-03-12,08:40:00,3.5250,3.5255,3.5230,3.5240,74
2013-03-12,08:45:00,3.5230,3.5240,3.5230,3.5235,28
2013-03-12,08:50:00,3.5235,3.5250,3.5235,3.5245,54
2013-03-12,08:55:00,3.5245,3.5270,3.5245,3.5260,99
2013-03-12,09:00:00,3.5260,3.5275,3.5240,3.5255,308
2013-03-12,09:05:00,3.5260,3.5260,3.5235,3.5240,160
2013-03-12,09:10:00,3.5240,3.5240,3.5230,3.5235,100
2013-03-12,09:15:00,3.5235,3.5255,3.5230,3.5235,140
2013-03-12,09:20:00,3.5235,3.5235,3.5225,3.5225,67
2013-03-12,09:25:00,3.5225,3.5240,3.5225,3.5225,116
2013-03-12,09:30:00,3.5225,3.5235,3.5180,3.5205,431
2013-03-12,09:35:00,3.5205,3.5260,3.5200,3.5260,263
2013-03-12,09:40:00,3.5255,3.5270,3.5245,3.5270,120
2013-03-12,09:45:00,3.5270,3.5280,3.5245,3.5275,174
2013-03-12,09:50:00,3.5280,3.5285,3.5265,3.5285,221
2013-03-12,09:55:00,3.5280,3.5295,3.5265,3.5265,333
2013-03-12,10:00:00,3.5260,3.5260,3.5260,3.5260,5
2013-03-12,10:20:00,3.5285,3.5285,3.5275,3.5275,28
2013-03-12,10:25:00,3.5275,3.5275,3.5270,3.5275,21
2013-03-12,10:30:00,3.5280,3.5285,3.5255,3.5270,95
2013-03-12,10:35:00,3.5265,3.5265,3.5260,3.5260,22
2013-03-12,10:40:00,3.5260,3.5275,3.5250,3.5275,119
2013-03-12,10:45:00,3.5270,3.5270,3.5265,3.5265,23
2013-03-12,10:50:00,3.5260,3.5260,3.5235,3.5255,103
2013-03-12,10:55:00,3.5255,3.5270,3.5250,3.5255,87
2013-03-12,11:00:00,3.5255,3.5260,3.5235,3.5245,98
2013-03-12,11:05:00,3.5245,3.5270,3.5220,3.5270,167
2013-03-12,11:10:00,3.5265,3.5280,3.5245,3.5250,128
2013-03-12,11:15:00,3.5245,3.5255,3.5240,3.5245,62
2013-03-12,11:20:00,3.5245,3.5245,3.5230,3.5230,32
2013-03-12,11:25:00,3.5235,3.5240,3.5225,3.5240,94
2013-03-12,11:30:00,3.5235,3.5235,3.5215,3.5220,40
2013-03-12,11:35:00,3.5215,3.5265,3.5215,3.5255,198
2013-03-12,11:40:00,3.5250,3.5260,3.5245,3.5250,17
2013-03-12,11:45:00,3.5255,3.5260,3.5255,3.5255,13
2013-03-12,11:50:00,3.5260,3.5265,3.5260,3.5265,32
2013-03-12,11:55:00,3.5255,3.5255,3.5235,3.5235,101
2013-03-12,12:00:00,3.5235,3.5245,3.5230,3.5245,38
2013-03-12,12:05:00,3.5245,3.5250,3.5245,3.5250,12
2013-03-12,12:10:00,3.5250,3.5250,3.5220,3.5220,76
2013-03-12,12:15:00,3.5215,3.5220,3.5205,3.5210,53
2013-03-12,12:20:00,3.5210,3.5210,3.5185,3.5195,114
2013-03-12,12:25:00,3.5190,3.5205,3.5190,3.5205,12
2013-03-12,12:30:00,3.5200,3.5205,3.5165,3.5170,93
2013-03-12,12:35:00,3.5165,3.5170,3.5160,3.5170,43
2013-03-12,12:40:00,3.5170,3.5170,3.5160,3.5160,20
2013-03-12,12:45:00,3.5160,3.5180,3.5160,3.5175,42
2013-03-12,12:50:00,3.5175,3.5175,3.5160,3.5165,45
2013-03-12,12:55:00,3.5165,3.5195,3.5165,3.5185,47
2013-03-12,13:00:00,3.5180,3.5180,3.5155,3.5160,74
2013-03-12,13:05:00,3.5170,3.5170,3.5145,3.5155,89
2013-03-12,13:10:00,3.5150,3.5170,3.5150,3.5170,40
2013-03-12,13:15:00,3.5170,3.5190,3.5170,3.5185,27
2013-03-12,13:20:00,3.5185,3.5190,3.5180,3.5185,35
2013-03-12,13:25:00,3.5180,3.5180,3.5145,3.5160,102
2013-03-12,13:30:00,3.5160,3.5180,3.5150,3.5155,187
2013-03-12,13:35:00,3.5150,3.5160,3.5120,3.5160,210
2013-03-12,13:40:00,3.5160,3.5160,3.5140,3.5160,140
2013-03-12,13:45:00,3.5155,3.5160,3.5145,3.5145,21
2013-03-12,13:50:00,3.5140,3.5150,3.5140,3.5145,63
2013-03-12,13:55:00,3.5140,3.5155,3.5105,3.5105,147
2013-03-12,14:00:00,3.5105,3.5105,3.5060,3.5095,584
2013-03-12,14:05:00,3.5090,3.5125,3.5090,3.5110,235
2013-03-12,14:10:00,3.5105,3.5105,3.5085,3.5085,93
2013-03-12,14:15:00,3.5080,3.5095,3.5080,3.5085,100
2013-03-12,14:20:00,3.5085,3.5100,3.5085,3.5095,91
2013-03-12,14:25:00,3.5095,3.5110,3.5090,3.5090,42
2013-03-12,14:30:00,3.5085,3.5105,3.5085,3.5100,73
2013-03-12,14:35:00,3.5100,3.5100,3.5070,3.5070,222
2013-03-12,14:40:00,3.5070,3.5080,3.5040,3.5050,297
2013-03-12,14:45:00,3.5055,3.5085,3.5035,3.5085,240
2013-03-12,14:50:00,3.5085,3.5085,3.5035,3.5045,179
2013-03-12,14:55:00,3.5045,3.5070,3.5035,3.5045,218
2013-03-12,15:00:00,3.5045,3.5060,3.5035,3.5055,120
2013-03-12,15:05:00,3.5055,3.5070,3.5050,3.5065,79
2013-03-12,15:10:00,3.5070,3.5070,3.5055,3.5060,58
2013-03-12,15:15:00,3.5065,3.5080,3.5065,3.5075,60
2013-03-12,15:20:00,3.5075,3.5085,3.5070,3.5080,59
2013-03-12,15:25:00,3.5080,3.5090,3.5080,3.5090,42
2013-03-12,15:30:00,3.5095,3.5100,3.5065,3.5080,738
2013-03-12,15:35:00,3.5075,3.5090,3.5070,3.5090,85
2013-03-12,15:40:00,3.5085,3.5105,3.5080,3.5105,120
2013-03-12,15:45:00,3.5105,3.5130,3.5100,3.5100,217
2013-03-12,15:50:00,3.5105,3.5105,3.5080,3.5085,113
2013-03-12,15:55:00,3.5080,3.5095,3.5080,3.5090,136
2013-03-12,16:00:00,3.5085,3.5085,3.5060,3.5085,107
2013-03-12,16:05:00,3.5085,3.5095,3.5075,3.5095,50
2013-03-12,16:10:00,3.5095,3.5095,3.5070,3.5075,86
2013-03-12,16:15:00,3.5075,3.5075,3.5040,3.5060,165
2013-03-12,16:20:00,3.5065,3.5065,3.5035,3.5040,110
2013-03-12,16:25:00,3.5035,3.5040,3.5000,3.5005,402
2013-03-12,16:30:00,3.5005,3.5035,3.5000,3.5015,331
2013-03-12,16:35:00,3.5020,3.5020,3.5000,3.5020,558
2013-03-12,16:40:00,3.5020,3.5065,3.5020,3.5055,166
2013-03-12,16:45:00,3.5055,3.5075,3.5050,3.5060,155
2013-03-12,16:50:00,3.5055,3.5085,3.5050,3.5060,192
2013-03-12,16:55:00,3.5055,3.5065,3.5055,3.5060,21
2013-03-12,17:00:00,3.5065,3.5080,3.5060,3.5070,83
2013-03-12,17:05:00,3.5065,3.5085,3.5050,3.5085,119
2013-03-12,17:10:00,3.5085,3.5090,3.5080,3.5080,107
2013-03-12,17:15:00,3.5080,3.5100,3.5075,3.5080,131
2013-03-12,17:20:00,3.5075,3.5100,3.5070,3.5090,150
2013-03-12,17:25:00,3.5090,3.5120,3.5075,3.5100,233
2013-03-12,17:30:00,3.5105,3.5110,3.5080,3.5085,321
2013-03-12,17:35:00,3.5085,3.5105,3.5085,3.5095,60
2013-03-12,17:40:00,3.5100,3.5105,3.5085,3.5085,53
2013-03-12,17:45:00,3.5085,3.5090,3.5065,3.5075,121
2013-03-12,17:50:00,3.5080,3.5100,3.5070,3.5090,63
2013-03-12,17:55:00,3.5090,3.5105,3.5085,3.5095,60
2013-03-12,18:00:00,3.5095,3.5095,3.5070,3.5075,77
2013-03-12,18:05:00,3.5080,3.5080,3.5050,3.5050,139
2013-03-12,18:10:00,3.5055,3.5060,3.5030,3.5030,160
2013-03-12,18:15:00,3.5030,3.5035,3.5025,3.5035,97
2013-03-12,18:20:00,3.5035,3.5040,3.5030,3.5040,119
2013-03-12,18:25:00,3.5035,3.5050,3.5030,3.5040,142
2013-03-12,18:30:00,3.5045,3.5060,3.5045,3.5060,63
2013-03-12,18:35:00,3.5060,3.5070,3.5060,3.5060,66
2013-03-12,18:40:00,3.5065,3.5090,3.5065,3.5085,62
2013-03-12,18:45:00,3.5085,3.5090,3.5080,3.5080,50
2013-03-12,18:50:00,3.5080,3.5100,3.5080,3.5095,55
2013-03-12,18:55:00,3.5090,3.5095,3.5085,3.5090,29
2013-03-12,19:00:00,3.5095,3.5125,3.5095,3.5120,210
2013-03-12,19:05:00,3.5120,3.5155,3.5120,3.5145,370
2013-03-12,19:10:00,3.5145,3.5170,3.5135,3.5170,292
2013-03-12,19:15:00,3.5170,3.5235,3.5165,3.5230,401
2013-03-12,19:20:00,3.5230,3.5240,3.5215,3.5240,362
2013-03-12,19:25:00,3.5240,3.5280,3.5240,3.5275,499
2013-03-12,19:30:00,3.5275,3.5295,3.5260,3.5265,500
2013-03-12,19:35:00,3.5270,3.5300,3.5265,3.5300,318
2013-03-12,19:40:00,3.5300,3.5320,3.5290,3.5315,948
2013-03-12,19:45:00,3.5310,3.5310,3.5280,3.5295,250
2013-03-12,19:50:00,3.5295,3.5305,3.5295,3.5295,189
2013-03-12,19:55:00,3.5300,3.5305,3.5280,3.5285,161
2013-03-12,20:00:00,3.5280,3.5300,3.5275,3.5300,185
2013-03-12,20:05:00,3.5305,3.5310,3.5285,3.5290,201
2013-03-12,20:10:00,3.5290,3.5370,3.5285,3.5370,1817
2013-03-12,20:15:00,3.5370,3.5415,3.5365,3.5390,1357
2013-03-12,20:20:00,3.5390,3.5395,3.5375,3.5385,272
2013-03-12,20:25:00,3.5380,3.5430,3.5380,3.5415,736
2013-03-12,20:30:00,3.5415,3.5620,3.5415,3.5555,4448
2013-03-12,20:35:00,3.5560,3.5620,3.5555,3.5590,1166
2013-03-12,20:40:00,3.5590,3.5630,3.5590,3.5605,690
2013-03-12,20:45:00,3.5610,3.5620,3.5585,3.5600,596
2013-03-12,20:50:00,3.5600,3.5620,3.5595,3.5605,509
2013-03-12,20:55:00,3.5610,3.5720,3.5610,3.5640,1730
2013-03-12,21:00:00,3.5645,3.5715,3.5645,3.5710,742
2013-03-12,21:05:00,3.5710,3.5760,3.5665,3.5675,1345
2013-03-12,21:10:00,3.5675,3.5690,3.5625,3.5635,683
2013-03-12,21:15:00,3.5635,3.5650,3.5600,3.5630,701
2013-03-12,21:20:00,3.5635,3.5645,3.5600,3.5605,308
2013-03-12,21:25:00,3.5610,3.5630,3.5600,3.5610,260
2013-03-12,21:30:00,3.5615,3.5630,3.5585,3.5595,317
2013-03-12,21:35:00,3.5600,3.5615,3.5575,3.5610,352
2013-03-12,21:40:00,3.5605,3.5675,3.5605,3.5640,503
2013-03-12,21:45:00,3.5640,3.5645,3.5600,3.5620,275
2013-03-12,21:50:00,3.5625,3.5630,3.5575,3.5580,278
2013-03-12,21:55:00,3.5585,3.5635,3.5580,3.5605,751
2013-03-12,22:00:00,3.5610,3.5640,3.5600,3.5605,411
2013-03-12,22:05:00,3.5605,3.5605,3.5580,3.5600,363
2013-03-12,22:10:00,3.5605,3.5610,3.5600,3.5600,177
2013-03-12,22:15:00,3.5600,3.5630,3.5595,3.5620,407
2013-03-12,22:20:00,3.5615,3.5685,3.5610,3.5685,707
2013-03-12,22:25:00,3.5690,3.5715,3.5675,3.5685,1141
2013-03-12,22:30:00,3.5685,3.5695,3.5650,3.5650,618
2013-03-12,22:35:00,3.5645,3.5650,3.5625,3.5640,302
2013-03-12,22:40:00,3.5635,3.5635,3.5605,3.5615,562
2013-03-12,22:45:00,3.5620,3.5625,3.5615,3.5620,189
2013-03-12,22:50:00,3.5620,3.5640,3.5615,3.5625,104
2013-03-12,22:55:00,3.5625,3.5635,3.5610,3.5620,253
2013-03-12,23:00:00,3.5625,3.5625,3.5610,3.5620,271
2013-03-12,23:05:00,3.5620,3.5620,3.5600,3.5600,489
2013-03-12,23:10:00,3.5600,3.5620,3.5590,3.5605,505
2013-03-12,23:15:00,3.5600,3.5600,3.5555,3.5575,431
2013-03-12,23:20:00,3.5575,3.5580,3.5525,3.5535,815
2013-03-12,23:25:00,3.5540,3.5545,3.5525,3.5530,411
2013-03-12,23:30:00,3.5530,3.5570,3.5510,3.5555,538
2013-03-12,23:35:00,3.5550,3.5550,3.5520,3.5525,252
2013-03-12,23:40:00,3.5525,3.5545,3.5520,3.5535,260
2013-03-12,23:45:00,3.5535,3.5550,3.5525,3.5540,373
2013-03-12,23:50:00,3.5540,3.5565,3.5530,3.5540,547
2013-03-12,23:55:00,3.5540,3.5565,3.5525,3.5560,415
2013-03-13,00:00:00,3.5565,3.5575,3.5545,3.5555,360
2013-03-13,00:05:00,3.5550,3.5570,3.5545,3.5565,234
2013-03-13,00:10:00,3.5565,3.5565,3.5545,3.5555,135
2013-03-13,00:15:00,3.5555,3.5580,3.5555,3.5570,142
2013-03-13,00:20:00,3.5575,3.5575,3.5530,3.5535,356
2013-03-13,00:25:00,3.5535,3.5550,3.5525,3.5535,375
2013-03-13,00:30:00,3.5535,3.5540,3.5530,3.5535,85
2013-03-13,00:35:00,3.5535,3.5545,3.5520,3.5545,315
2013-03-13,00:40:00,3.5540,3.5580,3.5540,3.5575,334
2013-03-13,00:45:00,3.5570,3.5570,3.5545,3.5560,189
2013-03-13,00:50:00,3.5555,3.5555,3.5520,3.5520,296
2013-03-13,00:55:00,3.5525,3.5555,3.5525,3.5555,749
2013-03-13,01:00:00,3.5550,3.5555,3.5520,3.5525,304
2013-03-13,01:05:00,3.5525,3.5535,3.5515,3.5515,134
2013-03-13,01:10:00,3.5515,3.5520,3.5510,3.5515,222
2013-03-13,01:15:00,3.5515,3.5550,3.5510,3.5545,451
2013-03-13,01:20:00,3.5540,3.5545,3.5530,3.5535,48
2013-03-13,01:25:00,3.5535,3.5550,3.5535,3.5545,100
2013-03-13,01:30:00,3.5545,3.5545,3.5530,3.5535,65
2013-03-13,01:35:00,3.5535,3.5540,3.5525,3.5530,59
2013-03-13,01:40:00,3.5530,3.5535,3.5525,3.5530,262
2013-03-13,01:45:00,3.5530,3.5530,3.5510,3.5510,241
2013-03-13,01:50:00,3.5510,3.5520,3.5500,3.5520,229
2013-03-13,01:55:00,3.5520,3.5520,3.5500,3.5505,188
2013-03-13,02:00:00,3.5500,3.5525,3.5500,3.5505,90
2013-03-13,02:05:00,3.5510,3.5510,3.5505,3.5505,81
2013-03-13,02:10:00,3.5505,3.5520,3.5505,3.5520,81
2013-03-13,02:15:00,3.5515,3.5520,3.5505,3.5515,69
2013-03-13,02:20:00,3.5510,3.5520,3.5510,3.5510,52
2013-03-13,02:25:00,3.5515,3.5535,3.5510,3.5525,138
2013-03-13,02:30:00,3.5525,3.5535,3.5515,3.5525,46
2013-03-13,02:35:00,3.5525,3.5540,3.5525,3.5530,40
2013-03-13,02:40:00,3.5530,3.5530,3.5520,3.5525,29
2013-03-13,02:45:00,3.5520,3.5520,3.5515,3.5515,11
2013-03-13,02:50:00,3.5510,3.5510,3.5505,3.5505,23
2013-03-13,02:55:00,3.5505,3.5510,3.5500,3.5510,78
2013-03-13,03:00:00,3.5505,3.5505,3.5495,3.5500,60
2013-03-13,03:05:00,3.5500,3.5505,3.5495,3.5505,28
2013-03-13,03:10:00,3.5505,3.5515,3.5500,3.5515,44
2013-03-13,03:15:00,3.5515,3.5515,3.5510,3.5515,16
2013-03-13,03:20:00,3.5515,3.5525,3.5515,3.5520,44
2013-03-13,03:25:00,3.5525,3.5525,3.5510,3.5515,21
2013-03-13,03:30:00,3.5515,3.5545,3.5510,3.5510,47
2013-03-13,03:35:00,3.5510,3.5520,3.5510,3.5515,19
2013-03-13,03:40:00,3.5515,3.5515,3.5510,3.5510,16
2013-03-13,03:45:00,3.5510,3.5510,3.5505,3.5505,11
2013-03-13,03:50:00,3.5505,3.5515,3.5505,3.5505,50
2013-03-13,03:55:00,3.5515,3.5515,3.5505,3.5510,40
2013-03-13,04:00:00,3.5510,3.5510,3.5495,3.5505,130
2013-03-13,04:05:00,3.5505,3.5505,3.5500,3.5500,151
2013-03-13,04:10:00,3.5500,3.5505,3.5495,3.5505,36
2013-03-13,04:15:00,3.5500,3.5505,3.5495,3.5500,9
2013-03-13,04:20:00,3.5505,3.5505,3.5500,3.5500,15
2013-03-13,04:25:00,3.5500,3.5510,3.5495,3.5505,14
2013-03-13,04:30:00,3.5510,3.5510,3.5505,3.5505,18
2013-03-13,04:35:00,3.5500,3.5515,3.5500,3.5505,33
2013-03-13,04:40:00,3.5510,3.5515,3.5505,3.5505,18
2013-03-13,04:45:00,3.5505,3.5505,3.5500,3.5505,18
2013-03-13,04:50:00,3.5505,3.5510,3.5500,3.5500,15
2013-03-13,04:55:00,3.5500,3.5500,3.5500,3.5500,7
2013-03-13,05:00:00,3.5500,3.5510,3.5500,3.5505,15
2013-03-13,05:05:00,3.5500,3.5500,3.5490,3.5490,38
2013-03-13,05:10:00,3.5490,3.5495,3.5485,3.5495,27
2013-03-13,06:00:00,3.5490,3.5500,3.5490,3.5495,54
2013-03-13,06:05:00,3.5495,3.5495,3.5485,3.5490,8
2013-03-13,06:10:00,3.5495,3.5495,3.5495,3.5495,20
2013-03-13,06:15:00,3.5495,3.5510,3.5480,3.5500,76
2013-03-13,06:20:00,3.5500,3.5505,3.5490,3.5490,22
2013-03-13,06:25:00,3.5485,3.5505,3.5485,3.5505,14
2013-03-13,06:30:00,3.5500,3.5510,3.5500,3.5510,6
2013-03-13,06:35:00,3.5510,3.5510,3.5510,3.5510,1
2013-03-13,06:40:00,3.5515,3.5515,3.5505,3.5505,8
2013-03-13,06:45:00,3.5505,3.5505,3.5505,3.5505,4
2013-03-13,06:55:00,3.5505,3.5505,3.5505,3.5505,2
2013-03-13,07:05:00,3.5505,3.5505,3.5505,3.5505,1
2013-03-13,07:10:00,3.5505,3.5515,3.5505,3.5515,5
2013-03-13,07:15:00,3.5515,3.5520,3.5510,3.5520,10
2013-03-13,07:20:00,3.5520,3.5520,3.5520,3.5520,2
2013-03-13,07:25:00,3.5515,3.5535,3.5515,3.5535,36
2013-03-13,07:30:00,3.5530,3.5530,3.5525,3.5525,22
2013-03-13,07:35:00,3.5525,3.5525,3.5515,3.5515,3
2013-03-13,07:40:00,3.5510,3.5515,3.5505,3.5505,8
2013-03-13,07:45:00,3.5520,3.5520,3.5510,3.5520,7
2013-03-13,07:50:00,3.5520,3.5530,3.5510,3.5530,20
2013-03-13,07:55:00,3.5530,3.5545,3.5530,3.5545,34
2013-03-13,08:00:00,3.5540,3.5560,3.5540,3.5560,73
2013-03-13,08:05:00,3.5560,3.5570,3.5560,3.5560,15
2013-03-13,08:10:00,3.5565,3.5570,3.5555,3.5570,47
2013-03-13,08:15:00,3.5570,3.5570,3.5555,3.5555,19
2013-03-13,08:20:00,3.5555,3.5555,3.5545,3.5555,32
2013-03-13,08:25:00,3.5550,3.5550,3.5545,3.5545,9
2013-03-13,08:30:00,3.5545,3.5550,3.5530,3.5550,57
2013-03-13,08:35:00,3.5550,3.5555,3.5535,3.5540,69
2013-03-13,08:40:00,3.5535,3.5550,3.5530,3.5530,122
2013-03-13,08:45:00,3.5535,3.5535,3.5525,3.5525,69
2013-03-13,08:50:00,3.5525,3.5540,3.5520,3.5530,55
2013-03-13,08:55:00,3.5530,3.5530,3.5510,3.5525,179
2013-03-13,09:00:00,3.5525,3.5525,3.5460,3.5475,1109
2013-03-13,09:05:00,3.5475,3.5490,3.5450,3.5455,391
2013-03-13,09:10:00,3.5455,3.5465,3.5450,3.5455,167
2013-03-13,09:15:00,3.5450,3.5450,3.5425,3.5445,433
2013-03-13,09:20:00,3.5445,3.5450,3.5440,3.5445,76
2013-03-13,09:25:00,3.5450,3.5485,3.5445,3.5470,253
2013-03-13,09:30:00,3.5465,3.5475,3.5460,3.5465,52
2013-03-13,09:35:00,3.5470,3.5490,3.5470,3.5480,109
2013-03-13,09:40:00,3.5480,3.5480,3.5455,3.5465,73
2013-03-13,09:45:00,3.5465,3.5475,3.5460,3.5470,116
2013-03-13,09:50:00,3.5475,3.5480,3.5465,3.5475,80
2013-03-13,09:55:00,3.5475,3.5505,3.5465,3.5495,91
2013-03-13,10:00:00,3.5505,3.5550,3.5500,3.5540,435
2013-03-13,10:05:00,3.5540,3.5610,3.5530,3.5560,688
2013-03-13,10:10:00,3.5560,3.5670,3.5550,3.5660,552
2013-03-13,10:15:00,3.5660,3.5665,3.5620,3.5630,192
2013-03-13,10:20:00,3.5635,3.5640,3.5620,3.5630,203
2013-03-13,10:25:00,3.5625,3.5640,3.5620,3.5635,51
2013-03-13,10:30:00,3.5640,3.5645,3.5630,3.5630,89
2013-03-13,10:35:00,3.5630,3.5635,3.5620,3.5630,149
2013-03-13,10:40:00,3.5625,3.5625,3.5590,3.5600,142
2013-03-13,10:45:00,3.5605,3.5610,3.5570,3.5570,99
2013-03-13,10:50:00,3.5575,3.5625,3.5575,3.5610,65
2013-03-13,10:55:00,3.5605,3.5605,3.5585,3.5595,25
2013-03-13,11:00:00,3.5605,3.5620,3.5585,3.5605,91
2013-03-13,11:05:00,3.5600,3.5610,3.5600,3.5600,46
2013-03-13,11:10:00,3.5600,3.5610,3.5585,3.5610,57
2013-03-13,11:15:00,3.5605,3.5610,3.5595,3.5595,36
2013-03-13,11:20:00,3.5590,3.5605,3.5580,3.5590,62
2013-03-13,11:25:00,3.5595,3.5615,3.5595,3.5610,34
2013-03-13,11:30:00,3.5610,3.5630,3.5605,3.5630,31
2013-03-13,11:35:00,3.5630,3.5630,3.5615,3.5625,20
2013-03-13,11:40:00,3.5630,3.5635,3.5625,3.5630,18
2013-03-13,11:45:00,3.5625,3.5625,3.5525,3.5545,444
2013-03-13,11:50:00,3.5550,3.5550,3.5520,3.5530,74
2013-03-13,11:55:00,3.5530,3.5535,3.5525,3.5530,64
2013-03-13,12:00:00,3.5525,3.5535,3.5520,3.5535,22
2013-03-13,12:05:00,3.5535,3.5545,3.5535,3.5545,21
2013-03-13,12:10:00,3.5545,3.5545,3.5535,3.5540,7
2013-03-13,12:15:00,3.5540,3.5540,3.5530,3.5535,25
2013-03-13,12:20:00,3.5530,3.5535,3.5525,3.5525,59
2013-03-13,12:25:00,3.5525,3.5535,3.5525,3.5535,48
2013-03-13,12:30:00,3.5530,3.5535,3.5515,3.5515,83
2013-03-13,12:35:00,3.5515,3.5520,3.5510,3.5520,64
2013-03-13,12:40:00,3.5515,3.5520,3.5510,3.5515,29
2013-03-13,12:45:00,3.5510,3.5515,3.5505,3.5515,43
2013-03-13,12:50:00,3.5515,3.5520,3.5510,3.5515,52
2013-03-13,12:55:00,3.5515,3.5520,3.5515,3.5520,13
2013-03-13,13:00:00,3.5525,3.5525,3.5510,3.5510,70
2013-03-13,13:05:00,3.5515,3.5525,3.5510,3.5515,122
2013-03-13,13:10:00,3.5520,3.5520,3.5510,3.5515,103
2013-03-13,13:15:00,3.5510,3.5520,3.5510,3.5515,89
2013-03-13,13:20:00,3.5510,3.5520,3.5510,3.5510,206
2013-03-13,13:25:00,3.5505,3.5520,3.5505,3.5520,110
2013-03-13,13:30:00,3.5520,3.5535,3.5510,3.5520,313
2013-03-13,13:35:00,3.5525,3.5530,3.5505,3.5510,126
2013-03-13,13:40:00,3.5510,3.5510,3.5485,3.5485,226
2013-03-13,13:45:00,3.5490,3.5495,3.5440,3.5455,350
2013-03-13,13:50:00,3.5450,3.5480,3.5450,3.5480,101
2013-03-13,13:55:00,3.5475,3.5475,3.5455,3.5465,62
2013-03-13,14:00:00,3.5465,3.5465,3.5445,3.5455,106
2013-03-13,14:05:00,3.5460,3.5475,3.5460,3.5470,44
2013-03-13,14:10:00,3.5465,3.5470,3.5450,3.5465,55
2013-03-13,14:15:00,3.5460,3.5475,3.5460,3.5470,82
2013-03-13,14:20:00,3.5470,3.5475,3.5460,3.5475,33
2013-03-13,14:25:00,3.5475,3.5475,3.5460,3.5470,65
2013-03-13,14:30:00,3.5465,3.5495,3.5465,3.5490,77
2013-03-13,14:35:00,3.5485,3.5490,3.5470,3.5485,86
2013-03-13,14:40:00,3.5485,3.5485,3.5475,3.5485,29
2013-03-13,14:45:00,3.5480,3.5490,3.5475,3.5475,136
2013-03-13,14:50:00,3.5470,3.5480,3.5465,3.5465,101
2013-03-13,14:55:00,3.5460,3.5475,3.5450,3.5455,199
2013-03-13,15:00:00,3.5460,3.5475,3.5450,3.5475,99
2013-03-13,15:05:00,3.5475,3.5490,3.5465,3.5480,48
2013-03-13,15:10:00,3.5480,3.5515,3.5475,3.5505,114
2013-03-13,15:15:00,3.5505,3.5550,3.5505,3.5545,307
2013-03-13,15:20:00,3.5540,3.5555,3.5535,3.5540,125
2013-03-13,15:25:00,3.5530,3.5550,3.5530,3.5530,114
2013-03-13,15:30:00,3.5525,3.5535,3.5525,3.5535,42
2013-03-13,15:35:00,3.5530,3.5545,3.5530,3.5535,110
2013-03-13,15:40:00,3.5540,3.5555,3.5535,3.5540,115
2013-03-13,15:45:00,3.5540,3.5580,3.5540,3.5550,427
2013-03-13,15:50:00,3.5545,3.5560,3.5535,3.5550,150
2013-03-13,15:55:00,3.5550,3.5570,3.5545,3.5550,116
2013-03-13,16:00:00,3.5555,3.5560,3.5545,3.5545,120
2013-03-13,16:05:00,3.5545,3.5545,3.5520,3.5530,314
2013-03-13,16:10:00,3.5535,3.5540,3.5525,3.5530,95
2013-03-13,16:15:00,3.5535,3.5540,3.5515,3.5525,135
2013-03-13,16:20:00,3.5520,3.5530,3.5515,3.5520,231
2013-03-13,16:25:00,3.5515,3.5540,3.5505,3.5535,99
2013-03-13,16:30:00,3.5530,3.5535,3.5500,3.5525,155
2013-03-13,16:35:00,3.5525,3.5525,3.5500,3.5505,129
2013-03-13,16:40:00,3.5505,3.5515,3.5505,3.5510,96
2013-03-13,16:45:00,3.5510,3.5525,3.5485,3.5500,278
2013-03-13,16:50:00,3.5495,3.5495,3.5470,3.5475,213
2013-03-13,16:55:00,3.5475,3.5475,3.5465,3.5470,115
2013-03-13,17:00:00,3.5470,3.5475,3.5450,3.5460,198
2013-03-13,17:05:00,3.5460,3.5465,3.5455,3.5465,102
2013-03-13,17:10:00,3.5460,3.5485,3.5455,3.5485,110
2013-03-13,17:15:00,3.5480,3.5480,3.5465,3.5470,67
2013-03-13,17:20:00,3.5475,3.5485,3.5470,3.5475,235
2013-03-13,17:25:00,3.5475,3.5475,3.5460,3.5465,95
2013-03-13,17:30:00,3.5465,3.5500,3.5460,3.5500,171
2013-03-13,17:35:00,3.5500,3.5515,3.5495,3.5495,149
2013-03-13,17:40:00,3.5500,3.5510,3.5490,3.5490,89
2013-03-13,17:45:00,3.5480,3.5495,3.5470,3.5470,174
2013-03-13,17:50:00,3.5470,3.5475,3.5470,3.5475,20
2013-03-13,17:55:00,3.5470,3.5480,3.5470,3.5475,70
2013-03-13,18:00:00,3.5470,3.5475,3.5460,3.5470,100
2013-03-13,18:05:00,3.5470,3.5480,3.5465,3.5470,86
2013-03-13,18:10:00,3.5475,3.5485,3.5470,3.5480,150
2013-03-13,18:15:00,3.5480,3.5480,3.5455,3.5465,198
2013-03-13,18:20:00,3.5465,3.5470,3.5455,3.5465,31
2013-03-13,18:25:00,3.5470,3.5470,3.5465,3.5465,32
2013-03-13,18:30:00,3.5465,3.5470,3.5460,3.5470,34
2013-03-13,18:35:00,3.5465,3.5470,3.5455,3.5465,132
2013-03-13,18:40:00,3.5470,3.5475,3.5465,3.5470,101
2013-03-13,18:45:00,3.5470,3.5515,3.5465,3.5515,412
2013-03-13,18:50:00,3.5515,3.5530,3.5505,3.5505,263
2013-03-13,18:55:00,3.5505,3.5525,3.5500,3.5505,204
2013-03-13,19:00:00,3.5505,3.5510,3.5485,3.5495,150
2013-03-13,19:05:00,3.5495,3.5545,3.5490,3.5510,423
2013-03-13,19:10:00,3.5515,3.5520,3.5510,3.5515,31
2013-03-13,19:15:00,3.5520,3.5525,3.5510,3.5520,118
2013-03-13,19:20:00,3.5520,3.5530,3.5510,3.5530,113
2013-03-13,19:25:00,3.5525,3.5540,3.5520,3.5535,99
2013-03-13,19:30:00,3.5530,3.5545,3.5515,3.5525,193
2013-03-13,19:35:00,3.5525,3.5535,3.5510,3.5510,58
2013-03-13,19:40:00,3.5515,3.5530,3.5505,3.5510,95
2013-03-13,19:45:00,3.5510,3.5530,3.5510,3.5520,85
2013-03-13,19:50:00,3.5525,3.5525,3.5510,3.5515,60
2013-03-13,19:55:00,3.5515,3.5515,3.5500,3.5505,152
2013-03-13,20:00:00,3.5505,3.5520,3.5505,3.5520,193
2013-03-13,20:05:00,3.5515,3.5520,3.5500,3.5515,272
2013-03-13,20:10:00,3.5520,3.5525,3.5480,3.5505,531
2013-03-13,20:15:00,3.5505,3.5515,3.5465,3.5480,142
2013-03-13,20:20:00,3.5475,3.5475,3.5460,3.5470,250
2013-03-13,20:25:00,3.5470,3.5475,3.5460,3.5460,118
2013-03-13,20:30:00,3.5465,3.5490,3.5395,3.5400,1184
2013-03-13,20:35:00,3.5395,3.5440,3.5390,3.5430,578
2013-03-13,20:40:00,3.5440,3.5485,3.5440,3.5450,306
2013-03-13,20:45:00,3.5450,3.5520,3.5445,3.5505,438
2013-03-13,20:50:00,3.5505,3.5535,3.5505,3.5510,397
2013-03-13,20:55:00,3.5505,3.5520,3.5490,3.5520,185
2013-03-13,21:00:00,3.5520,3.5540,3.5500,3.5525,206
2013-03-13,21:05:00,3.5525,3.5525,3.5500,3.5510,150
2013-03-13,21:10:00,3.5515,3.5575,3.5515,3.5575,765
2013-03-13,21:15:00,3.5570,3.5580,3.5545,3.5545,280
2013-03-13,21:20:00,3.5550,3.5555,3.5505,3.5530,399
2013-03-13,21:25:00,3.5530,3.5550,3.5515,3.5540,250
2013-03-13,21:30:00,3.5540,3.5550,3.5510,3.5525,282
2013-03-13,21:35:00,3.5520,3.5535,3.5465,3.5465,353
2013-03-13,21:40:00,3.5465,3.5495,3.5445,3.5490,1041
2013-03-13,21:45:00,3.5490,3.5495,3.5445,3.5470,352
2013-03-13,21:50:00,3.5465,3.5485,3.5445,3.5485,172
2013-03-13,21:55:00,3.5485,3.5490,3.5460,3.5480,86
2013-03-13,22:00:00,3.5475,3.5475,3.5445,3.5460,186
2013-03-13,22:05:00,3.5455,3.5465,3.5405,3.5420,604
2013-03-13,22:10:00,3.5420,3.5455,3.5400,3.5455,473
2013-03-13,22:15:00,3.5455,3.5465,3.5435,3.5460,248
2013-03-13,22:20:00,3.5455,3.5460,3.5420,3.5430,487
2013-03-13,22:25:00,3.5430,3.5445,3.5420,3.5435,186
2013-03-13,22:30:00,3.5430,3.5445,3.5425,3.5435,196
2013-03-13,22:35:00,3.5430,3.5430,3.5415,3.5420,261
2013-03-13,22:40:00,3.5425,3.5450,3.5420,3.5445,331
2013-03-13,22:45:00,3.5450,3.5450,3.5430,3.5435,161
2013-03-13,22:50:00,3.5435,3.5445,3.5410,3.5425,108
2013-03-13,22:55:00,3.5420,3.5435,3.5400,3.5420,308
2013-03-13,23:00:00,3.5420,3.5450,3.5405,3.5440,464
2013-03-13,23:05:00,3.5440,3.5485,3.5435,3.5470,392
2013-03-13,23:10:00,3.5465,3.5465,3.5425,3.5425,155
2013-03-13,23:15:00,3.5425,3.5440,3.5405,3.5405,122
2013-03-13,23:20:00,3.5405,3.5415,3.5370,3.5390,1519
2013-03-13,23:25:00,3.5390,3.5410,3.5380,3.5380,298
2013-03-13,23:30:00,3.5380,3.5385,3.5320,3.5325,974
2013-03-13,23:35:00,3.5325,3.5360,3.5315,3.5355,301
2013-03-13,23:40:00,3.5355,3.5355,3.5290,3.5300,841
2013-03-13,23:45:00,3.5300,3.5310,3.5260,3.5270,585
2013-03-13,23:50:00,3.5270,3.5305,3.5270,3.5305,294
2013-03-13,23:55:00,3.5305,3.5310,3.5285,3.5300,189
2013-03-14,00:00:00,3.5295,3.5300,3.5280,3.5285,137
2013-03-14,00:05:00,3.5290,3.5310,3.5280,3.5305,136
2013-03-14,00:10:00,3.5300,3.5305,3.5280,3.5285,225
2013-03-14,00:15:00,3.5285,3.5300,3.5225,3.5225,594
2013-03-14,00:20:00,3.5225,3.5285,3.5215,3.5285,486
2013-03-14,00:25:00,3.5285,3.5320,3.5280,3.5310,426
2013-03-14,00:30:00,3.5310,3.5315,3.5275,3.5290,129
2013-03-14,00:35:00,3.5295,3.5315,3.5285,3.5305,187
2013-03-14,00:40:00,3.5305,3.5315,3.5290,3.5295,243
2013-03-14,00:45:00,3.5300,3.5300,3.5250,3.5275,204
2013-03-14,00:50:00,3.5275,3.5285,3.5255,3.5280,209
2013-03-14,00:55:00,3.5285,3.5300,3.5240,3.5250,680
2013-03-14,01:00:00,3.5255,3.5290,3.5250,3.5270,190
2013-03-14,01:05:00,3.5275,3.5300,3.5275,3.5290,180
2013-03-14,01:10:00,3.5295,3.5300,3.5285,3.5295,173
2013-03-14,01:15:00,3.5300,3.5315,3.5300,3.5310,80
2013-03-14,01:20:00,3.5315,3.5315,3.5285,3.5290,164
2013-03-14,01:25:00,3.5295,3.5310,3.5290,3.5305,111
2013-03-14,01:30:00,3.5305,3.5305,3.5290,3.5300,88
2013-03-14,01:35:00,3.5305,3.5310,3.5295,3.5310,74
2013-03-14,01:40:00,3.5310,3.5320,3.5300,3.5305,182
2013-03-14,01:45:00,3.5305,3.5320,3.5305,3.5310,134
2013-03-14,01:50:00,3.5310,3.5315,3.5305,3.5305,33
2013-03-14,01:55:00,3.5310,3.5310,3.5300,3.5305,91
2013-03-14,02:00:00,3.5305,3.5310,3.5300,3.5310,42
2013-03-14,02:05:00,3.5305,3.5320,3.5305,3.5315,84
2013-03-14,02:10:00,3.5315,3.5315,3.5300,3.5300,52
2013-03-14,02:15:00,3.5300,3.5305,3.5295,3.5305,33
2013-03-14,02:20:00,3.5305,3.5310,3.5300,3.5310,43
2013-03-14,02:25:00,3.5315,3.5320,3.5315,3.5320,32
2013-03-14,02:30:00,3.5320,3.5325,3.5320,3.5325,24
2013-03-14,02:35:00,3.5325,3.5325,3.5320,3.5320,14
2013-03-14,02:40:00,3.5325,3.5345,3.5325,3.5335,175
2013-03-14,02:45:00,3.5335,3.5335,3.5325,3.5330,13
2013-03-14,02:50:00,3.5325,3.5330,3.5320,3.5320,12
2013-03-14,02:55:00,3.5315,3.5320,3.5310,3.5310,42
2013-03-14,03:00:00,3.5310,3.5320,3.5310,3.5320,10
2013-03-14,03:05:00,3.5320,3.5320,3.5300,3.5305,77
2013-03-14,03:10:00,3.5305,3.5305,3.5285,3.5295,59
2013-03-14,03:15:00,3.5300,3.5305,3.5290,3.5305,34
2013-03-14,03:20:00,3.5300,3.5305,3.5290,3.5300,51
2013-03-14,03:25:00,3.5300,3.5310,3.5295,3.5310,8
2013-03-14,03:30:00,3.5310,3.5310,3.5250,3.5300,33
2013-03-14,03:35:00,3.5295,3.5300,3.5295,3.5295,5
2013-03-14,03:40:00,3.5295,3.5300,3.5285,3.5290,55
2013-03-14,03:45:00,3.5295,3.5295,3.5290,3.5295,10
2013-03-14,03:50:00,3.5295,3.5295,3.5280,3.5295,49
2013-03-14,03:55:00,3.5290,3.5290,3.5275,3.5275,48
2013-03-14,04:00:00,3.5280,3.5295,3.5280,3.5285,30
2013-03-14,04:05:00,3.5290,3.5290,3.5285,3.5290,9
2013-03-14,04:10:00,3.5290,3.5295,3.5285,3.5285,10
2013-03-14,04:15:00,3.5295,3.5300,3.5290,3.5295,14
2013-03-14,04:20:00,3.5295,3.5295,3.5290,3.5290,10
2013-03-14,04:25:00,3.5290,3.5295,3.5280,3.5290,40
2013-03-14,04:30:00,3.5280,3.5290,3.5280,3.5285,13
2013-03-14,04:35:00,3.5290,3.5295,3.5285,3.5285,13
2013-03-14,04:40:00,3.5295,3.5300,3.5295,3.5300,23
2013-03-14,04:45:00,3.5295,3.5300,3.5290,3.5290,11
2013-03-14,04:50:00,3.5295,3.5305,3.5295,3.5305,21
2013-03-14,04:55:00,3.5300,3.5315,3.5295,3.5305,34
2013-03-14,05:00:00,3.5310,3.5315,3.5305,3.5305,6
2013-03-14,05:05:00,3.5300,3.5300,3.5295,3.5295,9
2013-03-14,05:10:00,3.5295,3.5300,3.5280,3.5280,31
2013-03-14,06:00:00,3.5295,3.5295,3.5265,3.5265,30
2013-03-14,06:05:00,3.5270,3.5275,3.5260,3.5265,11
2013-03-14,06:10:00,3.5270,3.5270,3.5265,3.5265,15
2013-03-14,06:15:00,3.5265,3.5265,3.5265,3.5265,7
2013-03-14,06:20:00,3.5270,3.5275,3.5255,3.5275,54
2013-03-14,06:25:00,3.5270,3.5270,3.5250,3.5255,67
2013-03-14,06:30:00,3.5250,3.5250,3.5240,3.5245,26
2013-03-14,06:35:00,3.5245,3.5260,3.5245,3.5245,12
2013-03-14,06:40:00,3.5255,3.5255,3.5250,3.5250,5
2013-03-14,06:45:00,3.5250,3.5250,3.5240,3.5245,17
2013-03-14,06:50:00,3.5245,3.5250,3.5245,3.5245,9
2013-03-14,06:55:00,3.5245,3.5250,3.5240,3.5250,10
2013-03-14,07:00:00,3.5255,3.5270,3.5255,3.5270,29
2013-03-14,07:05:00,3.5270,3.5275,3.5270,3.5275,10
2013-03-14,07:10:00,3.5275,3.5275,3.5265,3.5270,18
2013-03-14,07:15:00,3.5275,3.5275,3.5275,3.5275,5
2013-03-14,07:20:00,3.5280,3.5285,3.5280,3.5285,4
2013-03-14,07:25:00,3.5285,3.5285,3.5275,3.5275,7
2013-03-14,07:35:00,3.5270,3.5275,3.5270,3.5275,4
2013-03-14,07:40:00,3.5280,3.5280,3.5280,3.5280,1
2013-03-14,07:45:00,3.5270,3.5285,3.5270,3.5275,13
2013-03-14,07:50:00,3.5280,3.5290,3.5280,3.5280,9
2013-03-14,07:55:00,3.5270,3.5275,3.5265,3.5275,13
2013-03-14,08:00:00,3.5270,3.5285,3.5265,3.5285,21
2013-03-14,08:05:00,3.5290,3.5305,3.5290,3.5305,17
2013-03-14,08:10:00,3.5300,3.5305,3.5290,3.5290,78
2013-03-14,08:15:00,3.5285,3.5285,3.5280,3.5280,17
2013-03-14,08:20:00,3.5280,3.5285,3.5280,3.5285,34
2013-03-14,08:25:00,3.5290,3.5300,3.5290,3.5300,20
2013-03-14,08:30:00,3.5300,3.5315,3.5300,3.5305,57
2013-03-14,08:35:00,3.5310,3.5315,3.5300,3.5305,26
2013-03-14,08:40:00,3.5310,3.5315,3.5300,3.5315,23
2013-03-14,08:45:00,3.5320,3.5325,3.5315,3.5315,35
2013-03-14,08:50:00,3.5310,3.5320,3.5310,3.5320,13
2013-03-14,08:55:00,3.5310,3.5330,3.5310,3.5320,188
2013-03-14,09:00:00,3.5320,3.5340,3.5265,3.5270,738
2013-03-14,09:05:00,3.5270,3.5285,3.5240,3.5285,225
2013-03-14,09:10:00,3.5280,3.5280,3.5200,3.5210,367
2013-03-14,09:15:00,3.5205,3.5260,3.5180,3.5255,460
2013-03-14,09:20:00,3.5250,3.5255,3.5230,3.5250,278
2013-03-14,09:25:00,3.5250,3.5250,3.5130,3.5145,469
2013-03-14,09:30:00,3.5140,3.5165,3.5115,3.5155,395
2013-03-14,09:35:00,3.5150,3.5170,3.5130,3.5170,244
2013-03-14,09:40:00,3.5160,3.5195,3.5160,3.5195,114
2013-03-14,09:45:00,3.5190,3.5250,3.5190,3.5235,296
2013-03-14,09:50:00,3.5235,3.5240,3.5205,3.5215,141
2013-03-14,09:55:00,3.5215,3.5225,3.5210,3.5210,177
2013-03-14,10:00:00,3.5205,3.5215,3.5205,3.5210,78
2013-03-14,10:05:00,3.5205,3.5205,3.5170,3.5190,245
2013-03-14,10:10:00,3.5190,3.5230,3.5190,3.5220,133
2013-03-14,10:15:00,3.5215,3.5220,3.5190,3.5205,143
2013-03-14,10:20:00,3.5200,3.5220,3.5170,3.5180,227
2013-03-14,10:25:00,3.5175,3.5205,3.5175,3.5200,88
2013-03-14,10:30:00,3.5205,3.5215,3.5190,3.5195,65
2013-03-14,10:35:00,3.5195,3.5250,3.5195,3.5240,390
2013-03-14,10:40:00,3.5235,3.5250,3.5225,3.5235,75
2013-03-14,10:45:00,3.5230,3.5240,3.5230,3.5230,32
2013-03-14,10:50:00,3.5225,3.5240,3.5225,3.5235,36
2013-03-14,10:55:00,3.5235,3.5240,3.5225,3.5230,23
2013-03-14,11:00:00,3.5225,3.5225,3.5205,3.5225,87
2013-03-14,11:05:00,3.5225,3.5235,3.5225,3.5230,38
2013-03-14,11:10:00,3.5225,3.5230,3.5220,3.5225,70
2013-03-14,11:15:00,3.5230,3.5235,3.5225,3.5235,76
2013-03-14,11:20:00,3.5230,3.5230,3.5220,3.5225,40
2013-03-14,11:25:00,3.5225,3.5225,3.5210,3.5215,25
2013-03-14,11:30:00,3.5215,3.5220,3.5205,3.5215,36
2013-03-14,11:35:00,3.5210,3.5225,3.5210,3.5220,34
2013-03-14,11:40:00,3.5215,3.5220,3.5215,3.5215,13
2013-03-14,11:45:00,3.5220,3.5230,3.5215,3.5220,96
2013-03-14,11:50:00,3.5215,3.5215,3.5200,3.5200,38
2013-03-14,11:55:00,3.5205,3.5210,3.5190,3.5190,155
2013-03-14,12:00:00,3.5190,3.5190,3.5180,3.5185,16
2013-03-14,12:05:00,3.5185,3.5190,3.5180,3.5180,68
2013-03-14,12:10:00,3.5180,3.5185,3.5170,3.5175,77
2013-03-14,12:15:00,3.5170,3.5180,3.5165,3.5170,28
2013-03-14,12:20:00,3.5165,3.5175,3.5165,3.5170,45
2013-03-14,12:25:00,3.5170,3.5170,3.5155,3.5160,48
2013-03-14,12:30:00,3.5160,3.5170,3.5155,3.5170,71
2013-03-14,12:35:00,3.5175,3.5175,3.5155,3.5160,60
2013-03-14,12:40:00,3.5165,3.5165,3.5165,3.5165,5
2013-03-14,12:45:00,3.5170,3.5170,3.5160,3.5170,40
2013-03-14,12:50:00,3.5165,3.5170,3.5160,3.5165,45
2013-03-14,12:55:00,3.5160,3.5165,3.5160,3.5160,10
2013-03-14,13:00:00,3.5160,3.5165,3.5150,3.5160,59
2013-03-14,13:05:00,3.5160,3.5165,3.5155,3.5160,28
2013-03-14,13:10:00,3.5165,3.5170,3.5155,3.5160,142
2013-03-14,13:15:00,3.5160,3.5165,3.5150,3.5160,103
2013-03-14,13:20:00,3.5160,3.5165,3.5160,3.5165,94
2013-03-14,13:25:00,3.5160,3.5170,3.5160,3.5170,32
2013-03-14,13:30:00,3.5175,3.5190,3.5150,3.5150,122
2013-03-14,13:35:00,3.5150,3.5165,3.5140,3.5150,92
2013-03-14,13:40:00,3.5150,3.5185,3.5125,3.5185,236
2013-03-14,13:45:00,3.5185,3.5185,3.5160,3.5165,104
2013-03-14,13:50:00,3.5165,3.5170,3.5165,3.5170,39
2013-03-14,13:55:00,3.5165,3.5185,3.5165,3.5185,59
2013-03-14,14:00:00,3.5185,3.5220,3.5180,3.5205,167
2013-03-14,14:05:00,3.5205,3.5205,3.5180,3.5180,46
2013-03-14,14:10:00,3.5180,3.5215,3.5180,3.5215,45
2013-03-14,14:15:00,3.5215,3.5230,3.5205,3.5230,136
2013-03-14,14:20:00,3.5230,3.5270,3.5225,3.5245,278
2013-03-14,14:25:00,3.5250,3.5255,3.5240,3.5245,42
2013-03-14,14:30:00,3.5245,3.5255,3.5240,3.5250,51
2013-03-14,14:35:00,3.5245,3.5250,3.5245,3.5250,20
2013-03-14,14:40:00,3.5250,3.5305,3.5250,3.5305,269
2013-03-14,14:45:00,3.5300,3.5305,3.5285,3.5295,75
2013-03-14,14:50:00,3.5300,3.5325,3.5300,3.5325,190
2013-03-14,14:55:00,3.5325,3.5335,3.5300,3.5335,237
2013-03-14,15:00:00,3.5335,3.5335,3.5300,3.5315,168
2013-03-14,15:05:00,3.5315,3.5380,3.5315,3.5375,546
2013-03-14,15:10:00,3.5370,3.5375,3.5320,3.5320,196
2013-03-14,15:15:00,3.5325,3.5375,3.5325,3.5375,177
2013-03-14,15:20:00,3.5380,3.5425,3.5380,3.5395,551
2013-03-14,15:25:00,3.5400,3.5425,3.5385,3.5425,163
2013-03-14,15:30:00,3.5430,3.5440,3.5400,3.5405,330
2013-03-14,15:35:00,3.5410,3.5430,3.5405,3.5430,193
2013-03-14,15:40:00,3.5430,3.5450,3.5420,3.5450,272
2013-03-14,15:45:00,3.5450,3.5460,3.5420,3.5430,145
2013-03-14,15:50:00,3.5435,3.5445,3.5415,3.5435,70
2013-03-14,15:55:00,3.5435,3.5460,3.5435,3.5445,83
2013-03-14,16:00:00,3.5445,3.5450,3.5425,3.5435,119
2013-03-14,16:05:00,3.5435,3.5495,3.5435,3.5475,419
2013-03-14,16:10:00,3.5475,3.5490,3.5470,3.5480,256
2013-03-14,16:15:00,3.5480,3.5485,3.5440,3.5470,208
2013-03-14,16:20:00,3.5470,3.5470,3.5440,3.5440,178
2013-03-14,16:25:00,3.5445,3.5445,3.5420,3.5420,178
2013-03-14,16:30:00,3.5430,3.5430,3.5425,3.5425,33
2013-03-14,16:35:00,3.5430,3.5435,3.5420,3.5420,65
2013-03-14,16:40:00,3.5415,3.5425,3.5410,3.5415,76
2013-03-14,16:45:00,3.5415,3.5435,3.5415,3.5430,92
2013-03-14,16:50:00,3.5425,3.5425,3.5390,3.5410,171
2013-03-14,16:55:00,3.5410,3.5415,3.5390,3.5400,71
2013-03-14,17:00:00,3.5400,3.5400,3.5375,3.5385,163
2013-03-14,17:05:00,3.5390,3.5400,3.5375,3.5375,95
2013-03-14,17:10:00,3.5375,3.5385,3.5375,3.5385,51
2013-03-14,17:15:00,3.5385,3.5395,3.5385,3.5395,61
2013-03-14,17:20:00,3.5395,3.5395,3.5350,3.5360,232
2013-03-14,17:25:00,3.5355,3.5400,3.5355,3.5395,265
2013-03-14,17:30:00,3.5400,3.5400,3.5395,3.5395,40
2013-03-14,17:35:00,3.5395,3.5400,3.5380,3.5380,43
2013-03-14,17:40:00,3.5380,3.5385,3.5375,3.5380,48
2013-03-14,17:45:00,3.5380,3.5385,3.5380,3.5385,16
2013-03-14,17:50:00,3.5380,3.5395,3.5380,3.5395,25
2013-03-14,17:55:00,3.5390,3.5400,3.5385,3.5395,49
2013-03-14,18:00:00,3.5400,3.5415,3.5395,3.5410,127
2013-03-14,18:05:00,3.5410,3.5410,3.5380,3.5380,104
2013-03-14,18:10:00,3.5380,3.5385,3.5365,3.5370,63
2013-03-14,18:15:00,3.5370,3.5375,3.5360,3.5370,176
2013-03-14,18:20:00,3.5370,3.5375,3.5345,3.5345,188
2013-03-14,18:25:00,3.5340,3.5345,3.5330,3.5335,146
2013-03-14,18:30:00,3.5335,3.5345,3.5335,3.5345,37
2013-03-14,18:35:00,3.5345,3.5345,3.5290,3.5315,221
2013-03-14,18:40:00,3.5320,3.5325,3.5305,3.5310,84
2013-03-14,18:45:00,3.5305,3.5305,3.5290,3.5295,103
2013-03-14,18:50:00,3.5290,3.5320,3.5290,3.5315,124
2013-03-14,18:55:00,3.5315,3.5325,3.5310,3.5315,102
2013-03-14,19:00:00,3.5310,3.5320,3.5310,3.5320,80
2013-03-14,19:05:00,3.5315,3.5315,3.5265,3.5275,152
2013-03-14,19:10:00,3.5275,3.5305,3.5270,3.5300,77
2013-03-14,19:15:00,3.5300,3.5300,3.5280,3.5300,99
2013-03-14,19:20:00,3.5305,3.5310,3.5295,3.5310,148
2013-03-14,19:25:00,3.5310,3.5315,3.5295,3.5300,178
2013-03-14,19:30:00,3.5300,3.5350,3.5300,3.5345,145
2013-03-14,19:35:00,3.5350,3.5370,3.5345,3.5365,174
2013-03-14,19:40:00,3.5370,3.5370,3.5360,3.5365,64
2013-03-14,19:45:00,3.5360,3.5385,3.5345,3.5380,189
2013-03-14,19:50:00,3.5380,3.5415,3.5375,3.5405,287
2013-03-14,19:55:00,3.5405,3.5410,3.5385,3.5390,156
2013-03-14,20:00:00,3.5385,3.5400,3.5335,3.5355,249
2013-03-14,20:05:00,3.5350,3.5380,3.5345,3.5375,106
2013-03-14,20:10:00,3.5375,3.5410,3.5370,3.5410,313
2013-03-14,20:15:00,3.5410,3.5410,3.5375,3.5375,148
2013-03-14,20:20:00,3.5375,3.5380,3.5340,3.5380,142
2013-03-14,20:25:00,3.5380,3.5390,3.5345,3.5380,97
2013-03-14,20:30:00,3.5385,3.5410,3.5305,3.5310,665
2013-03-14,20:35:00,3.5305,3.5325,3.5270,3.5285,709
2013-03-14,20:40:00,3.5285,3.5310,3.5280,3.5300,221
2013-03-14,20:45:00,3.5305,3.5320,3.5300,3.5320,120
2013-03-14,20:50:00,3.5320,3.5350,3.5320,3.5340,147
2013-03-14,20:55:00,3.5335,3.5340,3.5320,3.5330,65
2013-03-14,21:00:00,3.5325,3.5335,3.5320,3.5325,127
2013-03-14,21:05:00,3.5325,3.5335,3.5320,3.5320,51
2013-03-14,21:10:00,3.5320,3.5330,3.5300,3.5305,231
2013-03-14,21:15:00,3.5310,3.5340,3.5310,3.5335,173
2013-03-14,21:20:00,3.5335,3.5360,3.5310,3.5325,217
2013-03-14,21:25:00,3.5335,3.5340,3.5315,3.5315,176
2013-03-14,21:30:00,3.5320,3.5340,3.5300,3.5325,177
2013-03-14,21:35:00,3.5330,3.5365,3.5325,3.5355,397
2013-03-14,21:40:00,3.5350,3.5360,3.5330,3.5340,270
2013-03-14,21:45:00,3.5345,3.5425,3.5345,3.5415,562
2013-03-14,21:50:00,3.5420,3.5430,3.5370,3.5420,462
2013-03-14,21:55:00,3.5420,3.5430,3.5385,3.5400,445
2013-03-14,22:00:00,3.5405,3.5425,3.5370,3.5390,336
2013-03-14,22:05:00,3.5385,3.5385,3.5365,3.5375,85
2013-03-14,22:10:00,3.5370,3.5370,3.5350,3.5365,216
2013-03-14,22:15:00,3.5370,3.5385,3.5355,3.5360,274
2013-03-14,22:20:00,3.5360,3.5360,3.5325,3.5345,366
2013-03-14,22:25:00,3.5345,3.5375,3.5335,3.5375,263
2013-03-14,22:30:00,3.5375,3.5400,3.5375,3.5400,177
2013-03-14,22:35:00,3.5405,3.5405,3.5360,3.5360,231
2013-03-14,22:40:00,3.5355,3.5390,3.5355,3.5380,199
2013-03-14,22:45:00,3.5375,3.5385,3.5360,3.5380,274
2013-03-14,22:50:00,3.5375,3.5390,3.5350,3.5355,233
2013-03-14,22:55:00,3.5350,3.5365,3.5350,3.5350,232
2013-03-14,23:00:00,3.5360,3.5375,3.5340,3.5350,194
2013-03-14,23:05:00,3.5350,3.5370,3.5350,3.5370,173
2013-03-14,23:10:00,3.5370,3.5375,3.5350,3.5350,136
2013-03-14,23:15:00,3.5350,3.5360,3.5340,3.5345,220
2013-03-14,23:20:00,3.5345,3.5345,3.5320,3.5325,210
2013-03-14,23:25:00,3.5325,3.5330,3.5310,3.5310,180
2013-03-14,23:30:00,3.5310,3.5335,3.5295,3.5325,480
2013-03-14,23:35:00,3.5325,3.5340,3.5325,3.5330,162
2013-03-14,23:40:00,3.5325,3.5330,3.5285,3.5300,180
2013-03-14,23:45:00,3.5305,3.5315,3.5290,3.5290,108
2013-03-14,23:50:00,3.5290,3.5290,3.5280,3.5290,236
2013-03-14,23:55:00,3.5290,3.5320,3.5290,3.5315,293
2013-03-15,00:00:00,3.5320,3.5330,3.5305,3.5310,263
2013-03-15,00:05:00,3.5305,3.5320,3.5295,3.5315,267
2013-03-15,00:10:00,3.5315,3.5340,3.5315,3.5330,192
2013-03-15,00:15:00,3.5330,3.5335,3.5310,3.5330,164
2013-03-15,00:20:00,3.5330,3.5345,3.5325,3.5335,283
2013-03-15,00:25:00,3.5335,3.5335,3.5315,3.5320,138
2013-03-15,00:30:00,3.5320,3.5330,3.5315,3.5315,84
2013-03-15,00:35:00,3.5320,3.5345,3.5320,3.5340,148
2013-03-15,00:40:00,3.5340,3.5340,3.5320,3.5340,151
2013-03-15,00:45:00,3.5335,3.5365,3.5335,3.5365,432
2013-03-15,00:50:00,3.5365,3.5385,3.5360,3.5385,415
2013-03-15,00:55:00,3.5380,3.5380,3.5350,3.5365,866
2013-03-15,01:00:00,3.5365,3.5400,3.5365,3.5380,381
2013-03-15,01:05:00,3.5380,3.5380,3.5365,3.5365,56
2013-03-15,01:10:00,3.5370,3.5380,3.5365,3.5375,157
2013-03-15,01:15:00,3.5370,3.5375,3.5350,3.5355,120
2013-03-15,01:20:00,3.5355,3.5355,3.5350,3.5350,37
2013-03-15,01:25:00,3.5350,3.5355,3.5340,3.5345,184
2013-03-15,01:30:00,3.5345,3.5365,3.5345,3.5360,244
2013-03-15,01:35:00,3.5365,3.5370,3.5360,3.5360,85
2013-03-15,01:40:00,3.5360,3.5365,3.5355,3.5355,61
2013-03-15,01:45:00,3.5350,3.5350,3.5340,3.5345,66
2013-03-15,01:50:00,3.5345,3.5355,3.5345,3.5345,43
2013-03-15,01:55:00,3.5345,3.5360,3.5345,3.5345,105
2013-03-15,02:00:00,3.5350,3.5355,3.5340,3.5350,98
2013-03-15,02:05:00,3.5350,3.5355,3.5345,3.5345,8
2013-03-15,02:10:00,3.5350,3.5350,3.5350,3.5350,12
2013-03-15,02:15:00,3.5345,3.5350,3.5345,3.5350,12
2013-03-15,02:20:00,3.5350,3.5375,3.5350,3.5365,139
2013-03-15,02:25:00,3.5370,3.5370,3.5360,3.5365,33
2013-03-15,02:30:00,3.5360,3.5360,3.5350,3.5355,14
2013-03-15,02:35:00,3.5355,3.5355,3.5350,3.5355,11
2013-03-15,02:40:00,3.5355,3.5355,3.5350,3.5350,16
2013-03-15,02:45:00,3.5350,3.5350,3.5350,3.5350,10
2013-03-15,02:50:00,3.5350,3.5370,3.5350,3.5370,57
2013-03-15,02:55:00,3.5370,3.5370,3.5365,3.5370,14
2013-03-15,03:00:00,3.5370,3.5385,3.5370,3.5380,45
2013-03-15,03:05:00,3.5380,3.5380,3.5380,3.5380,9
2013-03-15,03:10:00,3.5385,3.5385,3.5370,3.5370,9
2013-03-15,03:15:00,3.5375,3.5375,3.5365,3.5365,11
2013-03-15,03:20:00,3.5365,3.5365,3.5355,3.5355,17
2013-03-15,03:25:00,3.5350,3.5355,3.5350,3.5355,36
2013-03-15,03:30:00,3.5355,3.5365,3.5350,3.5350,26
2013-03-15,03:35:00,3.5350,3.5355,3.5350,3.5350,10
2013-03-15,03:40:00,3.5355,3.5360,3.5355,3.5360,18
2013-03-15,03:45:00,3.5360,3.5375,3.5355,3.5355,74
2013-03-15,03:50:00,3.5355,3.5365,3.5350,3.5355,52
2013-03-15,03:55:00,3.5360,3.5370,3.5355,3.5355,35
2013-03-15,04:00:00,3.5360,3.5360,3.5350,3.5355,10
2013-03-15,04:05:00,3.5355,3.5355,3.5355,3.5355,9
2013-03-15,04:10:00,3.5355,3.5360,3.5350,3.5355,7
2013-03-15,04:15:00,3.5350,3.5355,3.5350,3.5355,2
2013-03-15,04:20:00,3.5350,3.5350,3.5345,3.5350,15
2013-03-15,04:25:00,3.5350,3.5350,3.5350,3.5350,3
2013-03-15,04:30:00,3.5360,3.5360,3.5360,3.5360,2
2013-03-15,04:35:00,3.5350,3.5350,3.5350,3.5350,6
2013-03-15,04:40:00,3.5350,3.5370,3.5350,3.5370,23
2013-03-15,04:45:00,3.5360,3.5360,3.5360,3.5360,5
2013-03-15,04:55:00,3.5355,3.5360,3.5355,3.5360,3
2013-03-15,05:00:00,3.5360,3.5365,3.5350,3.5350,20
2013-03-15,05:05:00,3.5345,3.5360,3.5345,3.5350,17
2013-03-15,05:10:00,3.5355,3.5355,3.5340,3.5340,18
2013-03-15,06:00:00,3.5345,3.5360,3.5340,3.5340,18
2013-03-15,06:05:00,3.5350,3.5350,3.5350,3.5350,1
2013-03-15,06:10:00,3.5350,3.5350,3.5345,3.5345,4
2013-03-15,06:15:00,3.5355,3.5355,3.5345,3.5355,7
2013-03-15,06:20:00,3.5365,3.5365,3.5365,3.5365,2
2013-03-15,06:25:00,3.5370,3.5375,3.5370,3.5370,9
2013-03-15,06:35:00,3.5370,3.5385,3.5370,3.5385,24
2013-03-15,06:40:00,3.5385,3.5385,3.5370,3.5370,11
2013-03-15,06:50:00,3.5375,3.5385,3.5375,3.5380,32
2013-03-15,06:55:00,3.5385,3.5400,3.5385,3.5400,73
2013-03-15,07:00:00,3.5405,3.5405,3.5395,3.5395,23
2013-03-15,07:05:00,3.5400,3.5425,3.5400,3.5410,73
2013-03-15,07:10:00,3.5405,3.5405,3.5395,3.5400,11
2013-03-15,07:15:00,3.5400,3.5400,3.5390,3.5390,11
2013-03-15,07:20:00,3.5385,3.5385,3.5385,3.5385,4
2013-03-15,07:25:00,3.5400,3.5400,3.5400,3.5400,4
2013-03-15,07:30:00,3.5390,3.5390,3.5390,3.5390,1
2013-03-15,07:35:00,3.5390,3.5390,3.5380,3.5380,47
2013-03-15,07:40:00,3.5380,3.5380,3.5370,3.5370,8
2013-03-15,07:45:00,3.5370,3.5370,3.5370,3.5370,4
2013-03-15,07:50:00,3.5370,3.5370,3.5360,3.5360,14
2013-03-15,07:55:00,3.5355,3.5360,3.5355,3.5360,5
2013-03-15,08:00:00,3.5355,3.5365,3.5355,3.5355,26
2013-03-15,08:05:00,3.5360,3.5365,3.5355,3.5365,9
2013-03-15,08:10:00,3.5365,3.5365,3.5355,3.5355,5
2013-03-15,08:15:00,3.5355,3.5355,3.5355,3.5355,1
2013-03-15,08:20:00,3.5355,3.5360,3.5355,3.5360,11
2013-03-15,08:25:00,3.5360,3.5360,3.5355,3.5360,3
2013-03-15,08:30:00,3.5360,3.5365,3.5355,3.5365,24
2013-03-15,08:35:00,3.5365,3.5365,3.5355,3.5365,10
2013-03-15,08:40:00,3.5365,3.5365,3.5355,3.5365,28
2013-03-15,08:45:00,3.5370,3.5400,3.5370,3.5400,55
2013-03-15,08:50:00,3.5400,3.5430,3.5400,3.5400,112
2013-03-15,08:55:00,3.5400,3.5415,3.5400,3.5415,45
2013-03-15,09:00:00,3.5415,3.5460,3.5395,3.5460,321
2013-03-15,09:05:00,3.5460,3.5480,3.5415,3.5420,305
2013-03-15,09:10:00,3.5420,3.5420,3.5405,3.5415,95
2013-03-15,09:15:00,3.5415,3.5420,3.5390,3.5400,106
2013-03-15,09:20:00,3.5405,3.5440,3.5405,3.5425,146
2013-03-15,09:25:00,3.5420,3.5445,3.5415,3.5435,82
2013-03-15,09:30:00,3.5440,3.5445,3.5440,3.5445,48
2013-03-15,09:35:00,3.5445,3.5445,3.5430,3.5430,48
2013-03-15,09:40:00,3.5430,3.5430,3.5400,3.5405,150
2013-03-15,09:45:00,3.5405,3.5425,3.5395,3.5420,164
2013-03-15,09:50:00,3.5415,3.5420,3.5395,3.5400,100
2013-03-15,09:55:00,3.5400,3.5440,3.5400,3.5435,149
2013-03-15,10:00:00,3.5435,3.5440,3.5430,3.5430,70
2013-03-15,10:05:00,3.5435,3.5435,3.5420,3.5425,94
2013-03-15,10:10:00,3.5425,3.5435,3.5420,3.5430,71
2013-03-15,10:15:00,3.5435,3.5475,3.5435,3.5475,140
2013-03-15,10:20:00,3.5475,3.5475,3.5465,3.5470,44
2013-03-15,10:25:00,3.5475,3.5475,3.5460,3.5460,96
2013-03-15,10:30:00,3.5460,3.5475,3.5450,3.5455,147
2013-03-15,10:35:00,3.5460,3.5460,3.5440,3.5440,92
2013-03-15,10:40:00,3.5440,3.5450,3.5430,3.5440,72
2013-03-15,10:45:00,3.5440,3.5445,3.5430,3.5435,24
2013-03-15,10:50:00,3.5435,3.5465,3.5435,3.5455,113
2013-03-15,10:55:00,3.5455,3.5465,3.5455,3.5460,69
2013-03-15,11:00:00,3.5460,3.5470,3.5445,3.5455,95
2013-03-15,11:05:00,3.5460,3.5475,3.5455,3.5460,109
2013-03-15,11:10:00,3.5465,3.5480,3.5460,3.5475,49
2013-03-15,11:15:00,3.5475,3.5510,3.5470,3.5505,418
2013-03-15,11:20:00,3.5510,3.5530,3.5510,3.5515,480
2013-03-15,11:25:00,3.5515,3.5600,3.5515,3.5560,789
2013-03-15,11:30:00,3.5560,3.5575,3.5555,3.5555,172
2013-03-15,11:35:00,3.5560,3.5575,3.5560,3.5560,94
2013-03-15,11:40:00,3.5560,3.5560,3.5530,3.5530,195
2013-03-15,11:45:00,3.5530,3.5545,3.5525,3.5535,52
2013-03-15,11:50:00,3.5530,3.5535,3.5525,3.5530,41
2013-03-15,11:55:00,3.5535,3.5545,3.5535,3.5545,21
2013-03-15,12:00:00,3.5545,3.5550,3.5540,3.5550,21
2013-03-15,12:05:00,3.5545,3.5545,3.5540,3.5545,16
2013-03-15,12:10:00,3.5545,3.5555,3.5540,3.5545,73
2013-03-15,12:15:00,3.5550,3.5550,3.5530,3.5530,93
2013-03-15,12:20:00,3.5530,3.5530,3.5515,3.5525,94
2013-03-15,12:25:00,3.5525,3.5525,3.5480,3.5495,162
2013-03-15,12:30:00,3.5495,3.5495,3.5475,3.5485,79
2013-03-15,12:35:00,3.5485,3.5515,3.5485,3.5515,57
2013-03-15,12:40:00,3.5510,3.5530,3.5510,3.5530,36
2013-03-15,12:45:00,3.5530,3.5540,3.5530,3.5530,23
2013-03-15,12:50:00,3.5530,3.5530,3.5530,3.5530,22
2013-03-15,12:55:00,3.5530,3.5530,3.5525,3.5525,12
2013-03-15,13:00:00,3.5530,3.5530,3.5505,3.5525,105
2013-03-15,13:05:00,3.5520,3.5520,3.5515,3.5515,8
2013-03-15,13:10:00,3.5525,3.5535,3.5515,3.5515,28
2013-03-15,13:15:00,3.5520,3.5535,3.5515,3.5535,76
2013-03-15,13:20:00,3.5530,3.5535,3.5525,3.5525,20
2013-03-15,13:25:00,3.5530,3.5530,3.5525,3.5525,25
2013-03-15,13:30:00,3.5525,3.5540,3.5505,3.5525,107
2013-03-15,13:35:00,3.5525,3.5530,3.5515,3.5520,88
2013-03-15,13:40:00,3.5520,3.5530,3.5480,3.5505,218
2013-03-15,13:45:00,3.5505,3.5505,3.5485,3.5485,142
2013-03-15,13:50:00,3.5485,3.5505,3.5480,3.5500,70
2013-03-15,13:55:00,3.5500,3.5505,3.5490,3.5490,38
2013-03-15,14:00:00,3.5490,3.5495,3.5480,3.5485,114
2013-03-15,14:05:00,3.5490,3.5510,3.5490,3.5495,97
2013-03-15,14:10:00,3.5500,3.5500,3.5495,3.5500,46
2013-03-15,14:15:00,3.5500,3.5505,3.5490,3.5495,56
2013-03-15,14:20:00,3.5495,3.5495,3.5485,3.5485,41
2013-03-15,14:25:00,3.5485,3.5500,3.5485,3.5490,60
2013-03-15,14:30:00,3.5485,3.5490,3.5465,3.5470,93
2013-03-15,14:35:00,3.5460,3.5500,3.5445,3.5465,318
2013-03-15,14:40:00,3.5465,3.5470,3.5440,3.5465,84
2013-03-15,14:45:00,3.5465,3.5480,3.5455,3.5465,128
2013-03-15,14:50:00,3.5465,3.5500,3.5455,3.5495,122
2013-03-15,14:55:00,3.5500,3.5540,3.5495,3.5525,197
2013-03-15,15:00:00,3.5525,3.5545,3.5520,3.5525,114
2013-03-15,15:05:00,3.5525,3.5525,3.5500,3.5510,77
2013-03-15,15:10:00,3.5505,3.5510,3.5480,3.5505,110
2013-03-15,15:15:00,3.5505,3.5525,3.5500,3.5520,60
2013-03-15,15:20:00,3.5520,3.5525,3.5505,3.5505,75
2013-03-15,15:25:00,3.5510,3.5510,3.5470,3.5475,105
2013-03-15,15:30:00,3.5470,3.5470,3.5450,3.5465,233
2013-03-15,15:35:00,3.5465,3.5470,3.5460,3.5460,54
2013-03-15,15:40:00,3.5455,3.5470,3.5455,3.5460,86
2013-03-15,15:45:00,3.5460,3.5460,3.5455,3.5460,26
2013-03-15,15:50:00,3.5460,3.5465,3.5460,3.5460,18
2013-03-15,15:55:00,3.5460,3.5465,3.5455,3.5460,51
2013-03-15,16:00:00,3.5465,3.5475,3.5455,3.5455,189
2013-03-15,16:05:00,3.5455,3.5455,3.5420,3.5430,246
2013-03-15,16:10:00,3.5430,3.5445,3.5425,3.5430,102
2013-03-15,16:15:00,3.5430,3.5450,3.5420,3.5420,129
2013-03-15,16:20:00,3.5420,3.5435,3.5415,3.5425,215
2013-03-15,16:25:00,3.5420,3.5425,3.5395,3.5405,219
2013-03-15,16:30:00,3.5405,3.5405,3.5375,3.5385,217
2013-03-15,16:35:00,3.5380,3.5400,3.5380,3.5390,80
2013-03-15,16:40:00,3.5395,3.5400,3.5380,3.5380,43
2013-03-15,16:45:00,3.5380,3.5395,3.5380,3.5380,28
2013-03-15,16:50:00,3.5380,3.5400,3.5380,3.5395,106
2013-03-15,16:55:00,3.5395,3.5420,3.5395,3.5420,167
2013-03-15,17:00:00,3.5420,3.5435,3.5420,3.5435,102
2013-03-15,17:05:00,3.5440,3.5465,3.5440,3.5455,126
2013-03-15,17:10:00,3.5455,3.5455,3.5450,3.5455,47
2013-03-15,17:15:00,3.5460,3.5460,3.5445,3.5445,94
2013-03-15,17:20:00,3.5445,3.5450,3.5430,3.5440,70
2013-03-15,17:25:00,3.5440,3.5440,3.5390,3.5400,389
2013-03-15,17:30:00,3.5400,3.5420,3.5395,3.5420,53
2013-03-15,17:35:00,3.5420,3.5425,3.5405,3.5410,23
2013-03-15,17:40:00,3.5405,3.5410,3.5375,3.5410,232
2013-03-15,17:45:00,3.5405,3.5415,3.5395,3.5410,52
2013-03-15,17:50:00,3.5410,3.5410,3.5380,3.5395,72
2013-03-15,17:55:00,3.5395,3.5400,3.5385,3.5385,36
2013-03-15,18:00:00,3.5395,3.5410,3.5390,3.5390,114
2013-03-15,18:05:00,3.5385,3.5390,3.5360,3.5365,143
2013-03-15,18:10:00,3.5360,3.5390,3.5360,3.5385,138
2013-03-15,18:15:00,3.5380,3.5400,3.5370,3.5400,236
2013-03-15,18:20:00,3.5400,3.5415,3.5400,3.5410,68
2013-03-15,18:25:00,3.5405,3.5430,3.5405,3.5430,63
2013-03-15,18:30:00,3.5430,3.5460,3.5430,3.5455,182
2013-03-15,18:35:00,3.5455,3.5455,3.5450,3.5455,100
2013-03-15,18:40:00,3.5455,3.5500,3.5455,3.5485,307
2013-03-15,18:45:00,3.5485,3.5500,3.5475,3.5480,159
2013-03-15,18:50:00,3.5485,3.5490,3.5470,3.5470,40
2013-03-15,18:55:00,3.5465,3.5475,3.5455,3.5470,71
2013-03-15,19:00:00,3.5465,3.5475,3.5455,3.5475,54
2013-03-15,19:05:00,3.5475,3.5475,3.5450,3.5450,141
2013-03-15,19:10:00,3.5450,3.5450,3.5435,3.5450,74
2013-03-15,19:15:00,3.5445,3.5455,3.5440,3.5445,252
2013-03-15,19:20:00,3.5445,3.5445,3.5440,3.5440,19
2013-03-15,19:25:00,3.5445,3.5450,3.5435,3.5445,44
2013-03-15,19:30:00,3.5440,3.5445,3.5430,3.5430,30
2013-03-15,19:35:00,3.5430,3.5435,3.5415,3.5435,78
2013-03-15,19:40:00,3.5435,3.5450,3.5420,3.5450,82
2013-03-15,19:45:00,3.5450,3.5455,3.5440,3.5450,116
2013-03-15,19:50:00,3.5455,3.5490,3.5455,3.5490,360
2013-03-15,19:55:00,3.5495,3.5495,3.5470,3.5475,54
2013-03-15,20:00:00,3.5470,3.5485,3.5445,3.5450,169
2013-03-15,20:05:00,3.5455,3.5465,3.5450,3.5465,168
2013-03-15,20:10:00,3.5460,3.5465,3.5435,3.5450,201
2013-03-15,20:15:00,3.5445,3.5460,3.5445,3.5455,72
2013-03-15,20:20:00,3.5455,3.5455,3.5430,3.5445,156
2013-03-15,20:25:00,3.5445,3.5445,3.5420,3.5420,48
2013-03-15,20:30:00,3.5420,3.5460,3.5410,3.5435,377
2013-03-15,20:35:00,3.5440,3.5470,3.5425,3.5445,369
2013-03-15,20:40:00,3.5450,3.5460,3.5425,3.5450,314
2013-03-15,20:45:00,3.5450,3.5460,3.5430,3.5430,84
2013-03-15,20:50:00,3.5430,3.5470,3.5430,3.5470,108
2013-03-15,20:55:00,3.5470,3.5470,3.5455,3.5465,95
2013-03-15,21:00:00,3.5470,3.5500,3.5450,3.5455,291
2013-03-15,21:05:00,3.5455,3.5455,3.5435,3.5435,175
2013-03-15,21:10:00,3.5435,3.5435,3.5400,3.5410,345
2013-03-15,21:15:00,3.5410,3.5415,3.5390,3.5390,190
2013-03-15,21:20:00,3.5390,3.5395,3.5300,3.5320,1162
2013-03-15,21:25:00,3.5315,3.5330,3.5270,3.5310,1075
2013-03-15,21:30:00,3.5305,3.5320,3.5275,3.5320,519
2013-03-15,21:35:00,3.5315,3.5345,3.5260,3.5270,724
2013-03-15,21:40:00,3.5270,3.5275,3.5210,3.5245,1470
2013-03-15,21:45:00,3.5240,3.5250,3.5220,3.5240,594
2013-03-15,21:50:00,3.5240,3.5245,3.5175,3.5200,1104
2013-03-15,21:55:00,3.5200,3.5240,3.5185,3.5200,764
2013-03-15,22:00:00,3.5195,3.5205,3.5155,3.5190,1235
2013-03-15,22:05:00,3.5190,3.5205,3.5165,3.5180,506
2013-03-15,22:10:00,3.5180,3.5190,3.5160,3.5180,298
2013-03-15,22:15:00,3.5175,3.5215,3.5170,3.5210,401
2013-03-15,22:20:00,3.5210,3.5245,3.5200,3.5240,722
2013-03-15,22:25:00,3.5240,3.5240,3.5210,3.5210,417
2013-03-15,22:30:00,3.5205,3.5225,3.5195,3.5195,182
2013-03-15,22:35:00,3.5190,3.5225,3.5185,3.5210,197
2013-03-15,22:40:00,3.5210,3.5225,3.5205,3.5215,373
2013-03-15,22:45:00,3.5220,3.5275,3.5195,3.5255,847
2013-03-15,22:50:00,3.5255,3.5265,3.5230,3.5245,244
2013-03-15,22:55:00,3.5240,3.5245,3.5210,3.5220,158
2013-03-15,23:00:00,3.5220,3.5230,3.5210,3.5220,193
2013-03-15,23:05:00,3.5225,3.5225,3.5195,3.5210,152
2013-03-15,23:10:00,3.5215,3.5265,3.5215,3.5265,386
2013-03-15,23:15:00,3.5265,3.5280,3.5210,3.5215,447
2013-03-15,23:20:00,3.5210,3.5230,3.5190,3.5205,224
2013-03-15,23:25:00,3.5210,3.5240,3.5205,3.5215,165
2013-03-15,23:30:00,3.5215,3.5245,3.5195,3.5235,330
2013-03-15,23:35:00,3.5235,3.5245,3.5225,3.5230,100
2013-03-15,23:40:00,3.5230,3.5230,3.5205,3.5225,121
2013-03-15,23:45:00,3.5225,3.5235,3.5220,3.5220,45
2013-03-15,23:50:00,3.5225,3.5230,3.5210,3.5225,110
2013-03-15,23:55:00,3.5225,3.5240,3.5215,3.5215,148
2013-03-16,00:00:00,3.5215,3.5240,3.5215,3.5215,140
2013-03-16,00:05:00,3.5220,3.5220,3.5185,3.5195,390
2013-03-16,00:10:00,3.5195,3.5205,3.5190,3.5195,147
2013-03-16,00:15:00,3.5200,3.5225,3.5195,3.5220,167
2013-03-16,00:20:00,3.5215,3.5220,3.5200,3.5205,96
2013-03-16,00:25:00,3.5205,3.5205,3.5195,3.5200,223
2013-03-16,00:30:00,3.5195,3.5195,3.5165,3.5170,343
2013-03-16,00:35:00,3.5175,3.5230,3.5175,3.5200,310
2013-03-16,00:40:00,3.5205,3.5225,3.5165,3.5165,603
2013-03-16,00:45:00,3.5170,3.5200,3.5165,3.5175,333
2013-03-16,00:50:00,3.5175,3.5215,3.5175,3.5210,434
2013-03-16,00:55:00,3.5210,3.5215,3.5170,3.5195,995
2013-03-16,01:00:00,3.5195,3.5200,3.5170,3.5180,397
2013-03-16,01:05:00,3.5180,3.5185,3.5170,3.5175,137
2013-03-16,01:10:00,3.5180,3.5185,3.5165,3.5180,170
2013-03-16,01:15:00,3.5175,3.5195,3.5175,3.5190,114
2013-03-16,01:20:00,3.5190,3.5205,3.5190,3.5205,88
2013-03-16,01:25:00,3.5200,3.5200,3.5185,3.5200,97
2013-03-16,01:30:00,3.5205,3.5220,3.5200,3.5215,97
2013-03-16,01:35:00,3.5215,3.5215,3.5185,3.5195,147
2013-03-16,01:40:00,3.5195,3.5200,3.5170,3.5175,170
2013-03-16,01:45:00,3.5180,3.5180,3.5170,3.5170,108
2013-03-16,01:50:00,3.5170,3.5180,3.5155,3.5160,76
2013-03-16,01:55:00,3.5155,3.5165,3.5150,3.5160,159
2013-03-16,02:00:00,3.5160,3.5185,3.5155,3.5185,130
2013-03-16,02:05:00,3.5185,3.5190,3.5160,3.5160,100
2013-03-16,02:10:00,3.5160,3.5160,3.5155,3.5160,54
2013-03-16,02:15:00,3.5160,3.5165,3.5155,3.5160,52
2013-03-16,02:20:00,3.5160,3.5160,3.5150,3.5160,47
2013-03-16,02:25:00,3.5160,3.5165,3.5155,3.5165,53
2013-03-16,02:30:00,3.5170,3.5175,3.5165,3.5175,16
2013-03-16,02:35:00,3.5175,3.5175,3.5155,3.5160,81
2013-03-16,02:40:00,3.5165,3.5180,3.5160,3.5160,45
2013-03-16,02:45:00,3.5165,3.5170,3.5160,3.5170,26
2013-03-16,02:50:00,3.5170,3.5175,3.5165,3.5165,29
2013-03-16,02:55:00,3.5165,3.5175,3.5160,3.5175,53
2013-03-16,03:00:00,3.5175,3.5180,3.5170,3.5170,39
2013-03-16,03:05:00,3.5170,3.5185,3.5170,3.5180,39
2013-03-16,03:10:00,3.5175,3.5180,3.5170,3.5175,18
2013-03-16,03:15:00,3.5175,3.5175,3.5170,3.5170,48
2013-03-16,03:20:00,3.5170,3.5175,3.5170,3.5170,31
2013-03-16,03:25:00,3.5170,3.5175,3.5165,3.5170,21
2013-03-16,03:30:00,3.5165,3.5205,3.5160,3.5165,22
2013-03-16,03:35:00,3.5170,3.5170,3.5160,3.5160,121
2013-03-16,03:40:00,3.5160,3.5165,3.5155,3.5160,21
2013-03-16,03:45:00,3.5160,3.5165,3.5155,3.5165,23
2013-03-16,03:50:00,3.5165,3.5165,3.5155,3.5165,29
2013-03-16,03:55:00,3.5165,3.5175,3.5155,3.5165,48
2013-03-16,04:00:00,3.5165,3.5180,3.5160,3.5175,50
2013-03-16,04:05:00,3.5165,3.5175,3.5165,3.5175,22
2013-03-16,04:10:00,3.5175,3.5175,3.5150,3.5165,63
2013-03-16,04:15:00,3.5165,3.5170,3.5160,3.5160,8
2013-03-16,04:20:00,3.5160,3.5160,3.5160,3.5160,2
2013-03-16,04:25:00,3.5160,3.5170,3.5160,3.5165,31
2013-03-16,04:30:00,3.5175,3.5175,3.5160,3.5160,5
2013-03-16,04:35:00,3.5170,3.5175,3.5165,3.5170,7
2013-03-16,04:40:00,3.5165,3.5175,3.5160,3.5165,33
2013-03-16,04:45:00,3.5165,3.5170,3.5165,3.5170,7
2013-03-16,04:50:00,3.5165,3.5180,3.5160,3.5175,45
2013-03-16,04:55:00,3.5165,3.5175,3.5160,3.5160,13
2013-03-16,05:00:00,3.5160,3.5170,3.5160,3.5170,2
2013-03-16,05:05:00,3.5170,3.5170,3.5170,3.5170,2
2013-03-16,05:10:00,3.5165,3.5165,3.5150,3.5150,69
2013-03-18,06:00:00,3.5090,3.5100,3.4850,3.4850,857
2013-03-18,06:05:00,3.4850,3.4900,3.4840,3.4885,114
2013-03-18,06:10:00,3.4890,3.4920,3.4885,3.4895,112
2013-03-18,06:15:00,3.4880,3.4885,3.4845,3.4850,106
2013-03-18,06:20:00,3.4850,3.4865,3.4830,3.4860,84
2013-03-18,06:25:00,3.4870,3.4870,3.4840,3.4840,39
2013-03-18,06:30:00,3.4835,3.4835,3.4800,3.4805,86
2013-03-18,06:35:00,3.4805,3.4880,3.4800,3.4865,82
2013-03-18,06:40:00,3.4875,3.4890,3.4860,3.4890,41
2013-03-18,06:45:00,3.4885,3.4895,3.4865,3.4865,75
2013-03-18,06:50:00,3.4870,3.4880,3.4865,3.4870,63
2013-03-18,06:55:00,3.4870,3.4890,3.4865,3.4890,91
2013-03-18,07:00:00,3.4885,3.4890,3.4870,3.4890,35
2013-03-18,07:05:00,3.4880,3.4890,3.4875,3.4880,18
2013-03-18,07:10:00,3.4885,3.4920,3.4885,3.4920,54
2013-03-18,07:15:00,3.4920,3.4980,3.4920,3.4940,195
2013-03-18,07:20:00,3.4950,3.4960,3.4940,3.4940,102
2013-03-18,07:25:00,3.4940,3.4955,3.4930,3.4935,58
2013-03-18,07:30:00,3.4935,3.4955,3.4885,3.4890,110
2013-03-18,07:35:00,3.4895,3.4900,3.4875,3.4885,31
2013-03-18,07:40:00,3.4900,3.4900,3.4880,3.4880,28
2013-03-18,07:45:00,3.4880,3.4900,3.4880,3.4895,25
2013-03-18,07:50:00,3.4890,3.4935,3.4885,3.4935,80
2013-03-18,07:55:00,3.4930,3.4945,3.4890,3.4905,137
2013-03-18,08:00:00,3.4900,3.4905,3.4885,3.4890,59
2013-03-18,08:05:00,3.4890,3.4895,3.4875,3.4880,89
2013-03-18,08:10:00,3.4880,3.4915,3.4880,3.4910,99
2013-03-18,08:15:00,3.4910,3.4910,3.4905,3.4905,49
2013-03-18,08:20:00,3.4905,3.4930,3.4905,3.4925,26
2013-03-18,08:25:00,3.4920,3.4925,3.4905,3.4920,60
2013-03-18,08:30:00,3.4915,3.4925,3.4905,3.4910,52
2013-03-18,08:35:00,3.4910,3.4920,3.4910,3.4920,13
2013-03-18,08:40:00,3.4920,3.4920,3.4915,3.4920,37
2013-03-18,08:45:00,3.4925,3.4925,3.4895,3.4915,163
2013-03-18,08:50:00,3.4920,3.4920,3.4900,3.4920,262
2013-03-18,08:55:00,3.4925,3.4925,3.4885,3.4905,152
2013-03-18,09:00:00,3.4905,3.4950,3.4350,3.4570,5462
2013-03-18,09:05:00,3.4565,3.4620,3.4290,3.4300,1792
2013-03-18,09:10:00,3.4300,3.4410,3.4175,3.4385,2207
2013-03-18,09:15:00,3.4400,3.4560,3.4370,3.4515,1219
2013-03-18,09:20:00,3.4520,3.4540,3.4455,3.4490,810
2013-03-18,09:25:00,3.4490,3.4515,3.4470,3.4475,533
2013-03-18,09:30:00,3.4465,3.4480,3.4415,3.4480,669
2013-03-18,09:35:00,3.4475,3.4525,3.4455,3.4495,297
2013-03-18,09:40:00,3.4500,3.4510,3.4475,3.4490,237
2013-03-18,09:45:00,3.4480,3.4505,3.4480,3.4495,255
2013-03-18,09:50:00,3.4500,3.4535,3.4485,3.4520,503
2013-03-18,09:55:00,3.4520,3.4540,3.4485,3.4510,439
2013-03-18,10:00:00,3.4505,3.4540,3.4505,3.4515,224
2013-03-18,10:05:00,3.4515,3.4520,3.4500,3.4510,351
2013-03-18,10:10:00,3.4515,3.4520,3.4500,3.4510,134
2013-03-18,10:15:00,3.4510,3.4525,3.4505,3.4525,132
2013-03-18,10:20:00,3.4525,3.4530,3.4510,3.4510,176
2013-03-18,10:25:00,3.4510,3.4520,3.4505,3.4510,234
2013-03-18,10:30:00,3.4510,3.4510,3.4465,3.4470,474
2013-03-18,10:35:00,3.4465,3.4480,3.4450,3.4480,355
2013-03-18,10:40:00,3.4480,3.4490,3.4470,3.4485,250
2013-03-18,10:45:00,3.4490,3.4510,3.4475,3.4480,287
2013-03-18,10:50:00,3.4475,3.4500,3.4470,3.4495,149
2013-03-18,10:55:00,3.4495,3.4505,3.4490,3.4495,36
2013-03-18,11:00:00,3.4500,3.4500,3.4475,3.4485,68
2013-03-18,11:05:00,3.4485,3.4490,3.4465,3.4465,79
2013-03-18,11:10:00,3.4465,3.4475,3.4405,3.4410,739
2013-03-18,11:15:00,3.4410,3.4425,3.4405,3.4415,453
2013-03-18,11:20:00,3.4415,3.4425,3.4400,3.4405,371
2013-03-18,11:25:00,3.4405,3.4415,3.4395,3.4405,396
2013-03-18,11:30:00,3.4405,3.4415,3.4370,3.4370,353
2013-03-18,11:35:00,3.4370,3.4380,3.4345,3.4350,392
2013-03-18,11:40:00,3.4350,3.4360,3.4320,3.4325,478
2013-03-18,11:45:00,3.4325,3.4330,3.4290,3.4295,481
2013-03-18,11:50:00,3.4295,3.4350,3.4290,3.4335,234
2013-03-18,11:55:00,3.4335,3.4365,3.4325,3.4360,95
2013-03-18,12:00:00,3.4355,3.4370,3.4345,3.4365,47
2013-03-18,12:05:00,3.4360,3.4370,3.4350,3.4350,127
2013-03-18,12:10:00,3.4355,3.4370,3.4345,3.4365,68
2013-03-18,12:15:00,3.4360,3.4370,3.4355,3.4360,56
2013-03-18,12:20:00,3.4360,3.4365,3.4350,3.4365,76
2013-03-18,12:25:00,3.4365,3.4375,3.4360,3.4365,112
2013-03-18,12:30:00,3.4370,3.4380,3.4350,3.4380,420
2013-03-18,12:35:00,3.4380,3.4415,3.4375,3.4415,268
2013-03-18,12:40:00,3.4415,3.4440,3.4405,3.4430,227
2013-03-18,12:45:00,3.4430,3.4435,3.4420,3.4420,65
2013-03-18,12:50:00,3.4420,3.4425,3.4385,3.4405,140
2013-03-18,12:55:00,3.4400,3.4415,3.4385,3.4390,250
2013-03-18,13:00:00,3.4390,3.4400,3.4370,3.4395,196
2013-03-18,13:05:00,3.4395,3.4400,3.4390,3.4390,34
2013-03-18,13:10:00,3.4390,3.4390,3.4355,3.4355,130
2013-03-18,13:15:00,3.4355,3.4355,3.4320,3.4340,297
2013-03-18,13:20:00,3.4340,3.4355,3.4325,3.4335,181
2013-03-18,13:25:00,3.4335,3.4345,3.4315,3.4335,346
2013-03-18,13:30:00,3.4335,3.4370,3.4330,3.4345,304
2013-03-18,13:35:00,3.4350,3.4365,3.4345,3.4355,119
2013-03-18,13:40:00,3.4360,3.4370,3.4345,3.4365,204
2013-03-18,13:45:00,3.4365,3.4395,3.4365,3.4385,100
2013-03-18,13:50:00,3.4385,3.4390,3.4365,3.4380,191
2013-03-18,13:55:00,3.4375,3.4380,3.4355,3.4375,55
2013-03-18,14:00:00,3.4380,3.4405,3.4370,3.4395,240
2013-03-18,14:05:00,3.4400,3.4425,3.4390,3.4400,346
2013-03-18,14:10:00,3.4400,3.4410,3.4400,3.4410,122
2013-03-18,14:15:00,3.4410,3.4410,3.4340,3.4355,361
2013-03-18,14:20:00,3.4355,3.4360,3.4325,3.4360,331
2013-03-18,14:25:00,3.4355,3.4360,3.4335,3.4355,136
2013-03-18,14:30:00,3.4355,3.4380,3.4330,3.4345,340
2013-03-18,14:35:00,3.4350,3.4385,3.4335,3.4365,178
2013-03-18,14:40:00,3.4360,3.4370,3.4355,3.4355,73
2013-03-18,14:45:00,3.4355,3.4365,3.4340,3.4360,230
2013-03-18,14:50:00,3.4365,3.4380,3.4345,3.4370,272
2013-03-18,14:55:00,3.4370,3.4380,3.4350,3.4375,263
2013-03-18,15:00:00,3.4375,3.4375,3.4330,3.4330,174
2013-03-18,15:05:00,3.4330,3.4330,3.4320,3.4320,228
2013-03-18,15:10:00,3.4325,3.4330,3.4315,3.4315,109
2013-03-18,15:15:00,3.4315,3.4330,3.4305,3.4315,255
2013-03-18,15:20:00,3.4310,3.4350,3.4310,3.4340,265
2013-03-18,15:25:00,3.4335,3.4360,3.4330,3.4355,133
2013-03-18,15:30:00,3.4355,3.4360,3.4305,3.4320,288
2013-03-18,15:35:00,3.4315,3.4315,3.4305,3.4310,140
2013-03-18,15:40:00,3.4310,3.4365,3.4310,3.4355,116
2013-03-18,15:45:00,3.4355,3.4385,3.4340,3.4380,178
2013-03-18,15:50:00,3.4385,3.4430,3.4385,3.4415,208
2013-03-18,15:55:00,3.4425,3.4430,3.4355,3.4365,230
2013-03-18,16:00:00,3.4365,3.4385,3.4360,3.4360,145
2013-03-18,16:05:00,3.4360,3.4415,3.4335,3.4415,218
2013-03-18,16:10:00,3.4415,3.4420,3.4390,3.4400,288
2013-03-18,16:15:00,3.4400,3.4425,3.4395,3.4420,242
2013-03-18,16:20:00,3.4415,3.4420,3.4400,3.4410,91
2013-03-18,16:25:00,3.4415,3.4470,3.4415,3.4465,258
2013-03-18,16:30:00,3.4465,3.4495,3.4445,3.4490,368
2013-03-18,16:35:00,3.4495,3.4520,3.4470,3.4500,400
2013-03-18,16:40:00,3.4500,3.4505,3.4470,3.4470,196
2013-03-18,16:45:00,3.4470,3.4470,3.4410,3.4415,197
2013-03-18,16:50:00,3.4410,3.4450,3.4410,3.4440,209
2013-03-18,16:55:00,3.4440,3.4450,3.4435,3.4450,70
2013-03-18,17:00:00,3.4450,3.4450,3.4425,3.4430,311
2013-03-18,17:05:00,3.4435,3.4435,3.4380,3.4425,321
2013-03-18,17:10:00,3.4425,3.4445,3.4400,3.4410,167
2013-03-18,17:15:00,3.4410,3.4445,3.4410,3.4435,110
2013-03-18,17:20:00,3.4440,3.4450,3.4425,3.4425,85
2013-03-18,17:25:00,3.4420,3.4425,3.4405,3.4415,264
2013-03-18,17:30:00,3.4415,3.4440,3.4410,3.4430,333
2013-03-18,17:35:00,3.4430,3.4470,3.4430,3.4445,321
2013-03-18,17:40:00,3.4450,3.4470,3.4450,3.4465,171
2013-03-18,17:45:00,3.4460,3.4460,3.4425,3.4425,253
2013-03-18,17:50:00,3.4420,3.4420,3.4410,3.4410,77
2013-03-18,17:55:00,3.4415,3.4435,3.4400,3.4420,208
2013-03-18,18:00:00,3.4420,3.4440,3.4420,3.4420,64
2013-03-18,18:05:00,3.4420,3.4425,3.4390,3.4400,77
2013-03-18,18:10:00,3.4405,3.4420,3.4380,3.4395,108
2013-03-18,18:15:00,3.4400,3.4400,3.4325,3.4335,381
2013-03-18,18:20:00,3.4330,3.4335,3.4280,3.4285,541
2013-03-18,18:25:00,3.4285,3.4305,3.4260,3.4280,312
2013-03-18,18:30:00,3.4275,3.4280,3.4220,3.4240,420
2013-03-18,18:35:00,3.4240,3.4300,3.4240,3.4275,324
2013-03-18,18:40:00,3.4270,3.4305,3.4265,3.4305,177
2013-03-18,18:45:00,3.4310,3.4325,3.4300,3.4320,111
2013-03-18,18:50:00,3.4320,3.4345,3.4315,3.4340,92
2013-03-18,18:55:00,3.4345,3.4365,3.4330,3.4330,115
2013-03-18,19:00:00,3.4335,3.4340,3.4320,3.4335,152
2013-03-18,19:05:00,3.4330,3.4340,3.4325,3.4335,73
2013-03-18,19:10:00,3.4335,3.4350,3.4320,3.4335,281
2013-03-18,19:15:00,3.4340,3.4370,3.4310,3.4325,266
2013-03-18,19:20:00,3.4330,3.4335,3.4315,3.4335,68
2013-03-18,19:25:00,3.4340,3.4380,3.4335,3.4370,160
2013-03-18,19:30:00,3.4370,3.4385,3.4350,3.4365,203
2013-03-18,19:35:00,3.4360,3.4380,3.4350,3.4365,141
2013-03-18,19:40:00,3.4370,3.4375,3.4340,3.4345,315
2013-03-18,19:45:00,3.4350,3.4365,3.4340,3.4360,217
2013-03-18,19:50:00,3.4365,3.4425,3.4365,3.4405,353
2013-03-18,19:55:00,3.4405,3.4410,3.4370,3.4380,125
2013-03-18,20:00:00,3.4380,3.4435,3.4380,3.4410,363
2013-03-18,20:05:00,3.4410,3.4430,3.4375,3.4375,432
2013-03-18,20:10:00,3.4380,3.4430,3.4320,3.4350,1519
2013-03-18,20:15:00,3.4355,3.4355,3.4305,3.4310,526
2013-03-18,20:20:00,3.4310,3.4325,3.4250,3.4300,985
2013-03-18,20:25:00,3.4300,3.4355,3.4290,3.4355,435
2013-03-18,20:30:00,3.4355,3.4380,3.4310,3.4340,456
2013-03-18,20:35:00,3.4345,3.4380,3.4335,3.4370,524
2013-03-18,20:40:00,3.4365,3.4380,3.4360,3.4365,359
2013-03-18,20:45:00,3.4365,3.4370,3.4335,3.4360,430
2013-03-18,20:50:00,3.4365,3.4370,3.4360,3.4365,201
2013-03-18,20:55:00,3.4365,3.4380,3.4350,3.4360,285
2013-03-18,21:00:00,3.4360,3.4360,3.4325,3.4330,145
2013-03-18,21:05:00,3.4330,3.4355,3.4320,3.4350,294
2013-03-18,21:10:00,3.4350,3.4350,3.4330,3.4340,142
2013-03-18,21:15:00,3.4340,3.4345,3.4330,3.4345,175
2013-03-18,21:20:00,3.4345,3.4350,3.4315,3.4340,306
2013-03-18,21:25:00,3.4335,3.4365,3.4330,3.4365,270
2013-03-18,21:30:00,3.4365,3.4365,3.4330,3.4350,188
2013-03-18,21:35:00,3.4350,3.4380,3.4350,3.4360,274
2013-03-18,21:40:00,3.4365,3.4385,3.4360,3.4370,211
2013-03-18,21:45:00,3.4375,3.4415,3.4375,3.4415,326
2013-03-18,21:50:00,3.4420,3.4435,3.4385,3.4405,680
2013-03-18,21:55:00,3.4410,3.4455,3.4405,3.4425,690
2013-03-18,22:00:00,3.4425,3.4460,3.4400,3.4435,834
2013-03-18,22:05:00,3.4430,3.4430,3.4340,3.4360,748
2013-03-18,22:10:00,3.4365,3.4415,3.4365,3.4415,389
2013-03-18,22:15:00,3.4415,3.4430,3.4380,3.4415,581
2013-03-18,22:20:00,3.4415,3.4420,3.4385,3.4385,372
2013-03-18,22:25:00,3.4385,3.4405,3.4380,3.4390,332
2013-03-18,22:30:00,3.4395,3.4420,3.4390,3.4395,407
2013-03-18,22:35:00,3.4395,3.4435,3.4385,3.4425,644
2013-03-18,22:40:00,3.4430,3.4435,3.4370,3.4375,436
2013-03-18,22:45:00,3.4375,3.4405,3.4335,3.4395,793
2013-03-18,22:50:00,3.4390,3.4420,3.4380,3.4390,324
2013-03-18,22:55:00,3.4385,3.4400,3.4370,3.4370,263
2013-03-18,23:00:00,3.4370,3.4380,3.4345,3.4360,379
2013-03-18,23:05:00,3.4365,3.4365,3.4315,3.4325,626
2013-03-18,23:10:00,3.4330,3.4360,3.4330,3.4340,240
2013-03-18,23:15:00,3.4340,3.4355,3.4330,3.4345,327
2013-03-18,23:20:00,3.4345,3.4350,3.4335,3.4340,256
2013-03-18,23:25:00,3.4340,3.4360,3.4335,3.4360,121
2013-03-18,23:30:00,3.4360,3.4385,3.4355,3.4370,276
2013-03-18,23:35:00,3.4375,3.4415,3.4370,3.4390,367
2013-03-18,23:40:00,3.4390,3.4395,3.4380,3.4380,122
2013-03-18,23:45:00,3.4380,3.4380,3.4360,3.4370,200
2013-03-18,23:50:00,3.4375,3.4400,3.4370,3.4390,349
2013-03-18,23:55:00,3.4385,3.4400,3.4360,3.4365,297
2013-03-19,00:00:00,3.4370,3.4400,3.4365,3.4400,259
2013-03-19,00:05:00,3.4400,3.4440,3.4400,3.4410,711
2013-03-19,00:10:00,3.4410,3.4435,3.4405,3.4405,306
2013-03-19,00:15:00,3.4405,3.4420,3.4380,3.4385,285
2013-03-19,00:20:00,3.4385,3.4415,3.4380,3.4405,279
2013-03-19,00:25:00,3.4405,3.4405,3.4380,3.4380,176
2013-03-19,00:30:00,3.4375,3.4380,3.4345,3.4365,476
2013-03-19,00:35:00,3.4365,3.4385,3.4355,3.4365,285
2013-03-19,00:40:00,3.4370,3.4370,3.4350,3.4355,142
2013-03-19,00:45:00,3.4355,3.4355,3.4305,3.4320,726
2013-03-19,00:50:00,3.4325,3.4345,3.4295,3.4295,795
2013-03-19,00:55:00,3.4300,3.4310,3.4265,3.4280,1065
2013-03-19,01:00:00,3.4285,3.4295,3.4260,3.4285,381
2013-03-19,01:05:00,3.4285,3.4300,3.4280,3.4280,157
2013-03-19,01:10:00,3.4280,3.4300,3.4280,3.4295,120
2013-03-19,01:15:00,3.4295,3.4300,3.4275,3.4275,130
2013-03-19,01:20:00,3.4280,3.4290,3.4280,3.4285,86
2013-03-19,01:25:00,3.4285,3.4295,3.4280,3.4285,173
2013-03-19,01:30:00,3.4285,3.4295,3.4280,3.4290,104
2013-03-19,01:35:00,3.4290,3.4290,3.4265,3.4270,168
2013-03-19,01:40:00,3.4270,3.4270,3.4200,3.4230,697
2013-03-19,01:45:00,3.4225,3.4240,3.4210,3.4225,172
2013-03-19,01:50:00,3.4225,3.4230,3.4220,3.4225,130
2013-03-19,01:55:00,3.4220,3.4235,3.4215,3.4225,155
2013-03-19,02:00:00,3.4225,3.4235,3.4220,3.4225,86
2013-03-19,02:05:00,3.4230,3.4235,3.4225,3.4235,72
2013-03-19,02:10:00,3.4235,3.4265,3.4235,3.4265,138
2013-03-19,02:15:00,3.4265,3.4265,3.4250,3.4260,56
2013-03-19,02:20:00,3.4260,3.4270,3.4260,3.4270,54
2013-03-19,02:25:00,3.4270,3.4270,3.4260,3.4265,82
2013-03-19,02:30:00,3.4270,3.4275,3.4255,3.4255,75
2013-03-19,02:35:00,3.4250,3.4260,3.4250,3.4255,53
2013-03-19,02:40:00,3.4255,3.4265,3.4240,3.4240,226
2013-03-19,02:45:00,3.4245,3.4250,3.4225,3.4225,99
2013-03-19,02:50:00,3.4225,3.4250,3.4225,3.4245,63
2013-03-19,02:55:00,3.4240,3.4240,3.4230,3.4240,72
2013-03-19,03:00:00,3.4235,3.4240,3.4220,3.4220,43
2013-03-19,03:05:00,3.4220,3.4220,3.4215,3.4215,51
2013-03-19,03:10:00,3.4215,3.4220,3.4210,3.4210,35
2013-03-19,03:15:00,3.4215,3.4215,3.4200,3.4215,117
2013-03-19,03:20:00,3.4210,3.4225,3.4210,3.4215,62
2013-03-19,03:25:00,3.4220,3.4220,3.4205,3.4205,37
2013-03-19,03:30:00,3.4210,3.4280,3.4200,3.4200,48
2013-03-19,03:35:00,3.4200,3.4205,3.4100,3.4145,524
2013-03-19,03:40:00,3.4145,3.4180,3.4145,3.4165,219
2013-03-19,03:45:00,3.4165,3.4195,3.4160,3.4180,166
2013-03-19,03:50:00,3.4180,3.4190,3.4170,3.4190,120
2013-03-19,03:55:00,3.4185,3.4190,3.4175,3.4175,40
2013-03-19,04:00:00,3.4175,3.4180,3.4165,3.4180,107
2013-03-19,04:05:00,3.4180,3.4180,3.4125,3.4130,116
2013-03-19,04:10:00,3.4130,3.4145,3.4125,3.4145,33
2013-03-19,04:15:00,3.4145,3.4145,3.4135,3.4135,36
2013-03-19,04:20:00,3.4140,3.4140,3.4130,3.4140,34
2013-03-19,04:25:00,3.4135,3.4135,3.4130,3.4130,27
2013-03-19,04:30:00,3.4130,3.4135,3.4130,3.4135,13
2013-03-19,04:35:00,3.4130,3.4130,3.4130,3.4130,18
2013-03-19,04:40:00,3.4125,3.4135,3.4125,3.4130,18
2013-03-19,04:45:00,3.4135,3.4150,3.4125,3.4140,35
2013-03-19,04:50:00,3.4140,3.4170,3.4140,3.4160,63
2013-03-19,04:55:00,3.4160,3.4160,3.4150,3.4155,28
2013-03-19,05:00:00,3.4145,3.4160,3.4140,3.4160,32
2013-03-19,05:05:00,3.4150,3.4150,3.4150,3.4150,3
2013-03-19,05:10:00,3.4140,3.4150,3.4115,3.4115,82
2013-03-19,06:00:00,3.4135,3.4165,3.4120,3.4155,54
2013-03-19,06:05:00,3.4160,3.4190,3.4160,3.4190,54
2013-03-19,06:10:00,3.4190,3.4200,3.4190,3.4190,29
2013-03-19,06:15:00,3.4195,3.4225,3.4195,3.4220,36
2013-03-19,06:20:00,3.4220,3.4225,3.4220,3.4225,33
2013-03-19,06:25:00,3.4230,3.4240,3.4230,3.4240,14
2013-03-19,06:30:00,3.4240,3.4250,3.4235,3.4245,20
2013-03-19,06:35:00,3.4250,3.4270,3.4245,3.4265,67
2013-03-19,06:40:00,3.4270,3.4270,3.4260,3.4265,41
2013-03-19,06:45:00,3.4270,3.4270,3.4270,3.4270,5
2013-03-19,06:50:00,3.4270,3.4275,3.4270,3.4270,20
2013-03-19,06:55:00,3.4270,3.4270,3.4265,3.4265,12
2013-03-19,07:00:00,3.4265,3.4275,3.4260,3.4265,36
2013-03-19,07:05:00,3.4265,3.4265,3.4265,3.4265,4
2013-03-19,07:10:00,3.4270,3.4270,3.4265,3.4265,4
2013-03-19,07:15:00,3.4270,3.4275,3.4270,3.4275,7
2013-03-19,07:20:00,3.4270,3.4270,3.4265,3.4270,10
2013-03-19,07:25:00,3.4265,3.4265,3.4265,3.4265,2
2013-03-19,07:30:00,3.4265,3.4270,3.4265,3.4265,12
2013-03-19,07:35:00,3.4260,3.4260,3.4250,3.4250,16
2013-03-19,07:40:00,3.4250,3.4255,3.4245,3.4255,11
2013-03-19,07:45:00,3.4255,3.4255,3.4250,3.4250,15
2013-03-19,07:50:00,3.4250,3.4250,3.4250,3.4250,12
2013-03-19,07:55:00,3.4255,3.4255,3.4245,3.4245,15
2013-03-19,08:00:00,3.4240,3.4245,3.4240,3.4240,19
2013-03-19,08:05:00,3.4245,3.4250,3.4245,3.4245,13
2013-03-19,08:10:00,3.4245,3.4245,3.4245,3.4245,37
2013-03-19,08:15:00,3.4250,3.4260,3.4250,3.4260,35
2013-03-19,08:20:00,3.4255,3.4260,3.4255,3.4260,18
2013-03-19,08:25:00,3.4260,3.4275,3.4260,3.4275,75
2013-03-19,08:30:00,3.4270,3.4295,3.4255,3.4260,95
2013-03-19,08:35:00,3.4255,3.4275,3.4255,3.4275,49
2013-03-19,08:40:00,3.4280,3.4290,3.4260,3.4270,51
2013-03-19,08:45:00,3.4275,3.4280,3.4270,3.4280,30
2013-03-19,08:50:00,3.4275,3.4280,3.4270,3.4280,23
2013-03-19,08:55:00,3.4280,3.4375,3.4280,3.4365,703
2013-03-19,09:00:00,3.4360,3.4380,3.4310,3.4335,696
2013-03-19,09:05:00,3.4330,3.4355,3.4330,3.4355,137
2013-03-19,09:10:00,3.4350,3.4350,3.4325,3.4330,110
2013-03-19,09:15:00,3.4335,3.4350,3.4330,3.4330,113
2013-03-19,09:20:00,3.4335,3.4355,3.4330,3.4335,139
2013-03-19,09:25:00,3.4340,3.4390,3.4340,3.4360,277
2013-03-19,09:30:00,3.4355,3.4365,3.4335,3.4365,101
2013-03-19,09:35:00,3.4365,3.4365,3.4340,3.4345,88
2013-03-19,09:40:00,3.4345,3.4350,3.4290,3.4320,258
2013-03-19,09:45:00,3.4320,3.4330,3.4310,3.4310,106
2013-03-19,09:50:00,3.4305,3.4325,3.4305,3.4310,106
2013-03-19,09:55:00,3.4310,3.4335,3.4305,3.4330,97
2013-03-19,10:00:00,3.4325,3.4355,3.4325,3.4355,165
2013-03-19,10:05:00,3.4355,3.4370,3.4350,3.4365,93
2013-03-19,10:10:00,3.4370,3.4375,3.4365,3.4365,109
2013-03-19,10:15:00,3.4365,3.4370,3.4360,3.4365,56
2013-03-19,10:20:00,3.4370,3.4370,3.4365,3.4365,28
2013-03-19,10:25:00,3.4365,3.4380,3.4365,3.4375,92
2013-03-19,10:30:00,3.4375,3.4385,3.4360,3.4385,121
2013-03-19,10:35:00,3.4390,3.4395,3.4365,3.4385,124
2013-03-19,10:40:00,3.4380,3.4385,3.4375,3.4380,84
2013-03-19,10:45:00,3.4380,3.4380,3.4350,3.4350,206
2013-03-19,10:50:00,3.4355,3.4365,3.4355,3.4365,107
2013-03-19,10:55:00,3.4365,3.4385,3.4360,3.4370,119
2013-03-19,11:00:00,3.4375,3.4395,3.4370,3.4380,170
2013-03-19,11:05:00,3.4380,3.4385,3.4365,3.4365,74
2013-03-19,11:10:00,3.4365,3.4370,3.4350,3.4350,152
2013-03-19,11:15:00,3.4350,3.4365,3.4340,3.4365,89
2013-03-19,11:20:00,3.4360,3.4390,3.4360,3.4385,79
2013-03-19,11:25:00,3.4380,3.4390,3.4380,3.4380,88
2013-03-19,11:30:00,3.4380,3.4380,3.4370,3.4375,15
2013-03-19,11:35:00,3.4375,3.4375,3.4360,3.4360,50
2013-03-19,11:40:00,3.4360,3.4360,3.4360,3.4360,1
2013-03-19,11:45:00,3.4365,3.4365,3.4355,3.4355,15
2013-03-19,11:50:00,3.4355,3.4355,3.4355,3.4355,5
2013-03-19,11:55:00,3.4355,3.4360,3.4345,3.4345,14
2013-03-19,12:00:00,3.4345,3.4350,3.4345,3.4350,11
2013-03-19,12:05:00,3.4345,3.4350,3.4345,3.4345,14
2013-03-19,12:10:00,3.4345,3.4345,3.4320,3.4325,43
2013-03-19,12:15:00,3.4325,3.4345,3.4320,3.4345,35
2013-03-19,12:20:00,3.4340,3.4340,3.4330,3.4330,29
2013-03-19,12:25:00,3.4335,3.4335,3.4330,3.4330,19
2013-03-19,12:30:00,3.4335,3.4340,3.4320,3.4320,50
2013-03-19,12:35:00,3.4320,3.4335,3.4315,3.4335,46
2013-03-19,12:40:00,3.4335,3.4360,3.4335,3.4355,15
2013-03-19,12:45:00,3.4360,3.4360,3.4345,3.4345,9
2013-03-19,12:50:00,3.4350,3.4350,3.4335,3.4340,18
2013-03-19,12:55:00,3.4325,3.4335,3.4320,3.4335,23
2013-03-19,13:00:00,3.4335,3.4335,3.4320,3.4335,42
2013-03-19,13:05:00,3.4335,3.4335,3.4335,3.4335,14
2013-03-19,13:10:00,3.4330,3.4355,3.4315,3.4355,116
2013-03-19,13:15:00,3.4355,3.4360,3.4345,3.4350,55
2013-03-19,13:20:00,3.4350,3.4350,3.4335,3.4335,41
2013-03-19,13:25:00,3.4335,3.4345,3.4320,3.4330,107
2013-03-19,13:30:00,3.4330,3.4345,3.4315,3.4320,186
2013-03-19,13:35:00,3.4320,3.4320,3.4255,3.4265,497
2013-03-19,13:40:00,3.4260,3.4270,3.4205,3.4215,396
2013-03-19,13:45:00,3.4215,3.4230,3.4160,3.4225,881
2013-03-19,13:50:00,3.4225,3.4270,3.4205,3.4240,337
2013-03-19,13:55:00,3.4240,3.4245,3.4155,3.4160,266
2013-03-19,14:00:00,3.4160,3.4195,3.4150,3.4165,386
2013-03-19,14:05:00,3.4165,3.4175,3.4145,3.4150,263
2013-03-19,14:10:00,3.4145,3.4180,3.4130,3.4170,264
2013-03-19,14:15:00,3.4170,3.4185,3.4150,3.4165,204
2013-03-19,14:20:00,3.4170,3.4170,3.4150,3.4165,93
2013-03-19,14:25:00,3.4170,3.4170,3.4115,3.4125,228
2013-03-19,14:30:00,3.4120,3.4130,3.4085,3.4105,546
2013-03-19,14:35:00,3.4110,3.4155,3.4110,3.4155,169
2013-03-19,14:40:00,3.4155,3.4180,3.4150,3.4155,96
2013-03-19,14:45:00,3.4160,3.4180,3.4145,3.4165,132
2013-03-19,14:50:00,3.4170,3.4170,3.4155,3.4160,123
2013-03-19,14:55:00,3.4155,3.4180,3.4140,3.4170,165
2013-03-19,15:00:00,3.4165,3.4170,3.4135,3.4170,170
2013-03-19,15:05:00,3.4165,3.4190,3.4165,3.4175,103
2013-03-19,15:10:00,3.4175,3.4180,3.4160,3.4175,75
2013-03-19,15:15:00,3.4175,3.4180,3.4175,3.4180,36
2013-03-19,15:20:00,3.4180,3.4180,3.4160,3.4165,56
2013-03-19,15:25:00,3.4170,3.4170,3.4150,3.4150,66
2013-03-19,15:30:00,3.4150,3.4155,3.4140,3.4150,226
2013-03-19,15:35:00,3.4145,3.4165,3.4145,3.4165,121
2013-03-19,15:40:00,3.4165,3.4175,3.4160,3.4170,41
2013-03-19,15:45:00,3.4170,3.4195,3.4170,3.4190,251
2013-03-19,15:50:00,3.4195,3.4200,3.4180,3.4180,73
2013-03-19,15:55:00,3.4180,3.4180,3.4155,3.4165,57
2013-03-19,16:00:00,3.4160,3.4190,3.4150,3.4190,171
2013-03-19,16:05:00,3.4180,3.4180,3.4155,3.4160,129
2013-03-19,16:10:00,3.4155,3.4170,3.4150,3.4160,98
2013-03-19,16:15:00,3.4160,3.4160,3.4135,3.4135,261
2013-03-19,16:20:00,3.4140,3.4145,3.4135,3.4140,128
2013-03-19,16:25:00,3.4140,3.4140,3.4115,3.4130,151
2013-03-19,16:30:00,3.4135,3.4135,3.4125,3.4135,60
2013-03-19,16:35:00,3.4135,3.4140,3.4120,3.4140,51
2013-03-19,16:40:00,3.4130,3.4135,3.4105,3.4115,175
2013-03-19,16:45:00,3.4115,3.4165,3.4115,3.4140,143
2013-03-19,16:50:00,3.4140,3.4155,3.4140,3.4155,49
2013-03-19,16:55:00,3.4150,3.4150,3.4130,3.4140,50
2013-03-19,17:00:00,3.4135,3.4160,3.4135,3.4150,97
2013-03-19,17:05:00,3.4155,3.4165,3.4140,3.4160,122
2013-03-19,17:10:00,3.4165,3.4165,3.4130,3.4135,94
2013-03-19,17:15:00,3.4130,3.4130,3.4090,3.4100,248
2013-03-19,17:20:00,3.4100,3.4100,3.4065,3.4080,464
2013-03-19,17:25:00,3.4080,3.4085,3.4025,3.4055,518
2013-03-19,17:30:00,3.4055,3.4085,3.4045,3.4050,241
2013-03-19,17:35:00,3.4050,3.4055,3.4025,3.4045,249
2013-03-19,17:40:00,3.4050,3.4065,3.4045,3.4050,103
2013-03-19,17:45:00,3.4055,3.4085,3.4050,3.4075,191
2013-03-19,17:50:00,3.4075,3.4160,3.4075,3.4125,525
2013-03-19,17:55:00,3.4120,3.4185,3.4120,3.4170,505
2013-03-19,18:00:00,3.4170,3.4225,3.4170,3.4205,654
2013-03-19,18:05:00,3.4200,3.4220,3.4170,3.4170,372
2013-03-19,18:10:00,3.4175,3.4190,3.4170,3.4175,100
2013-03-19,18:15:00,3.4170,3.4200,3.4160,3.4190,209
2013-03-19,18:20:00,3.4190,3.4225,3.4175,3.4205,211
2013-03-19,18:25:00,3.4205,3.4205,3.4185,3.4185,113
2013-03-19,18:30:00,3.4185,3.4190,3.4180,3.4185,46
2013-03-19,18:35:00,3.4185,3.4195,3.4180,3.4185,110
2013-03-19,18:40:00,3.4190,3.4200,3.4175,3.4190,135
2013-03-19,18:45:00,3.4195,3.4210,3.4180,3.4195,63
2013-03-19,18:50:00,3.4195,3.4205,3.4195,3.4200,48
2013-03-19,18:55:00,3.4200,3.4210,3.4195,3.4210,55
2013-03-19,19:00:00,3.4210,3.4215,3.4205,3.4215,62
2013-03-19,19:05:00,3.4215,3.4225,3.4210,3.4225,53
2013-03-19,19:10:00,3.4225,3.4250,3.4220,3.4235,161
2013-03-19,19:15:00,3.4235,3.4240,3.4215,3.4215,130
2013-03-19,19:20:00,3.4215,3.4220,3.4205,3.4215,54
2013-03-19,19:25:00,3.4215,3.4220,3.4205,3.4215,60
2013-03-19,19:30:00,3.4210,3.4235,3.4210,3.4230,68
2013-03-19,19:35:00,3.4230,3.4230,3.4190,3.4195,89
2013-03-19,19:40:00,3.4195,3.4200,3.4160,3.4170,320
2013-03-19,19:45:00,3.4175,3.4180,3.4165,3.4180,126
2013-03-19,19:50:00,3.4175,3.4210,3.4170,3.4210,195
2013-03-19,19:55:00,3.4205,3.4205,3.4165,3.4195,177
2013-03-19,20:00:00,3.4195,3.4240,3.4195,3.4240,188
2013-03-19,20:05:00,3.4245,3.4250,3.4210,3.4215,198
2013-03-19,20:10:00,3.4215,3.4240,3.4195,3.4205,528
2013-03-19,20:15:00,3.4200,3.4205,3.4190,3.4205,82
2013-03-19,20:20:00,3.4205,3.4220,3.4185,3.4200,294
2013-03-19,20:25:00,3.4200,3.4200,3.4175,3.4180,250
2013-03-19,20:30:00,3.4175,3.4250,3.4175,3.4240,355
2013-03-19,20:35:00,3.4240,3.4265,3.4235,3.4245,551
2013-03-19,20:40:00,3.4240,3.4250,3.4210,3.4225,288
2013-03-19,20:45:00,3.4220,3.4225,3.4210,3.4215,98
2013-03-19,20:50:00,3.4215,3.4225,3.4195,3.4215,255
2013-03-19,20:55:00,3.4215,3.4240,3.4205,3.4240,239
2013-03-19,21:00:00,3.4245,3.4300,3.4240,3.4280,735
2013-03-19,21:05:00,3.4280,3.4310,3.4275,3.4290,380
2013-03-19,21:10:00,3.4295,3.4295,3.4270,3.4270,299
2013-03-19,21:15:00,3.4275,3.4290,3.4255,3.4260,251
2013-03-19,21:20:00,3.4255,3.4270,3.4245,3.4260,179
2013-03-19,21:25:00,3.4260,3.4325,3.4255,3.4295,475
2013-03-19,21:30:00,3.4295,3.4295,3.4265,3.4280,439
2013-03-19,21:35:00,3.4280,3.4290,3.4255,3.4255,301
2013-03-19,21:40:00,3.4255,3.4275,3.4235,3.4245,189
2013-03-19,21:45:00,3.4245,3.4290,3.4245,3.4270,463
2013-03-19,21:50:00,3.4270,3.4280,3.4260,3.4265,191
2013-03-19,21:55:00,3.4260,3.4275,3.4260,3.4260,90
2013-03-19,22:00:00,3.4265,3.4270,3.4250,3.4260,142
2013-03-19,22:05:00,3.4260,3.4265,3.4245,3.4265,170
2013-03-19,22:10:00,3.4270,3.4270,3.4255,3.4265,68
2013-03-19,22:15:00,3.4265,3.4275,3.4230,3.4250,193
2013-03-19,22:20:00,3.4250,3.4260,3.4210,3.4215,192
2013-03-19,22:25:00,3.4215,3.4230,3.4180,3.4195,634
2013-03-19,22:30:00,3.4195,3.4200,3.4175,3.4190,275
2013-03-19,22:35:00,3.4190,3.4210,3.4185,3.4205,141
2013-03-19,22:40:00,3.4205,3.4250,3.4205,3.4230,329
2013-03-19,22:45:00,3.4225,3.4230,3.4210,3.4215,134
2013-03-19,22:50:00,3.4215,3.4325,3.4215,3.4325,596
2013-03-19,22:55:00,3.4320,3.4365,3.4315,3.4365,674
2013-03-19,23:00:00,3.4360,3.4370,3.4315,3.4365,427
2013-03-19,23:05:00,3.4365,3.4410,3.4350,3.4385,884
2013-03-19,23:10:00,3.4385,3.4405,3.4360,3.4395,558
2013-03-19,23:15:00,3.4395,3.4410,3.4380,3.4380,310
2013-03-19,23:20:00,3.4380,3.4380,3.4335,3.4355,360
2013-03-19,23:25:00,3.4355,3.4360,3.4340,3.4350,289
2013-03-19,23:30:00,3.4350,3.4375,3.4310,3.4320,283
2013-03-19,23:35:00,3.4320,3.4325,3.4280,3.4305,427
2013-03-19,23:40:00,3.4305,3.4315,3.4300,3.4310,179
2013-03-19,23:45:00,3.4310,3.4310,3.4250,3.4250,563
2013-03-19,23:50:00,3.4245,3.4260,3.4225,3.4225,461
2013-03-19,23:55:00,3.4225,3.4225,3.4120,3.4120,989
2013-03-20,00:00:00,3.4120,3.4175,3.4100,3.4165,867
2013-03-20,00:05:00,3.4165,3.4175,3.4160,3.4165,156
2013-03-20,00:10:00,3.4165,3.4170,3.4120,3.4135,307
2013-03-20,00:15:00,3.4135,3.4135,3.4080,3.4080,638
2013-03-20,00:20:00,3.4085,3.4100,3.4055,3.4085,781
2013-03-20,00:25:00,3.4080,3.4110,3.4080,3.4100,407
2013-03-20,00:30:00,3.4100,3.4100,3.4065,3.4075,558
2013-03-20,00:35:00,3.4070,3.4120,3.4070,3.4110,428
2013-03-20,00:40:00,3.4115,3.4155,3.4110,3.4130,479
2013-03-20,00:45:00,3.4130,3.4145,3.4125,3.4140,271
2013-03-20,00:50:00,3.4140,3.4145,3.4085,3.4090,594
2013-03-20,00:55:00,3.4090,3.4095,3.4030,3.4050,1587
2013-03-20,01:00:00,3.4055,3.4075,3.4035,3.4050,851
2013-03-20,01:05:00,3.4045,3.4045,3.4015,3.4030,458
2013-03-20,01:10:00,3.4025,3.4035,3.3980,3.3985,1050
2013-03-20,01:15:00,3.3980,3.3985,3.3945,3.3950,838
2013-03-20,01:20:00,3.3955,3.3955,3.3880,3.3925,1302
2013-03-20,01:25:00,3.3925,3.3930,3.3900,3.3915,577
2013-03-20,01:30:00,3.3915,3.3950,3.3905,3.3935,372
2013-03-20,01:35:00,3.3940,3.3980,3.3935,3.3970,557
2013-03-20,01:40:00,3.3970,3.3970,3.3935,3.3960,149
2013-03-20,01:45:00,3.3955,3.3980,3.3955,3.3970,134
2013-03-20,01:50:00,3.3970,3.3970,3.3930,3.3940,240
2013-03-20,01:55:00,3.3945,3.3975,3.3945,3.3965,238
2013-03-20,02:00:00,3.3960,3.3960,3.3940,3.3945,106
2013-03-20,02:05:00,3.3950,3.3950,3.3900,3.3920,349
2013-03-20,02:10:00,3.3915,3.3930,3.3910,3.3910,127
2013-03-20,02:15:00,3.3915,3.3935,3.3905,3.3915,161
2013-03-20,02:20:00,3.3910,3.3935,3.3910,3.3935,120
2013-03-20,02:25:00,3.3935,3.3950,3.3910,3.3915,126
2013-03-20,02:30:00,3.3910,3.3950,3.3900,3.3940,216
2013-03-20,02:35:00,3.3945,3.3955,3.3945,3.3945,71
2013-03-20,02:40:00,3.3945,3.3945,3.3920,3.3920,104
2013-03-20,02:45:00,3.3925,3.3950,3.3925,3.3945,71
2013-03-20,02:50:00,3.3945,3.3970,3.3940,3.3965,160
2013-03-20,02:55:00,3.3965,3.3995,3.3965,3.3990,197
2013-03-20,03:00:00,3.3990,3.3995,3.3950,3.3950,55
2013-03-20,03:05:00,3.3945,3.3950,3.3940,3.3950,50
2013-03-20,03:10:00,3.3950,3.3955,3.3925,3.3955,217
2013-03-20,03:15:00,3.3955,3.3995,3.3955,3.3970,234
2013-03-20,03:20:00,3.3970,3.3975,3.3950,3.3975,128
2013-03-20,03:25:00,3.3970,3.3975,3.3970,3.3975,52
2013-03-20,03:30:00,3.3975,3.3975,3.3960,3.3960,40
2013-03-20,03:35:00,3.3955,3.3960,3.3950,3.3955,36
2013-03-20,03:40:00,3.3955,3.3970,3.3955,3.3955,66
2013-03-20,03:45:00,3.3960,3.3960,3.3950,3.3955,28
2013-03-20,03:50:00,3.3960,3.3965,3.3955,3.3965,45
2013-03-20,03:55:00,3.3960,3.3965,3.3960,3.3965,93
2013-03-20,04:00:00,3.3965,3.3990,3.3965,3.3985,117
2013-03-20,04:05:00,3.3985,3.3990,3.3985,3.3990,17
2013-03-20,04:10:00,3.3985,3.3995,3.3955,3.3955,155
2013-03-20,04:15:00,3.3965,3.3970,3.3965,3.3970,4
2013-03-20,04:20:00,3.3975,3.3975,3.3975,3.3975,2
2013-03-20,04:25:00,3.3970,3.3975,3.3965,3.3975,21
2013-03-20,04:30:00,3.3975,3.3980,3.3965,3.3970,18
2013-03-20,04:35:00,3.3970,3.3980,3.3970,3.3980,37
2013-03-20,04:40:00,3.3980,3.3985,3.3975,3.3980,22
2013-03-20,04:45:00,3.3975,3.3985,3.3975,3.3985,14
2013-03-20,04:50:00,3.3985,3.3985,3.3975,3.3975,15
2013-03-20,04:55:00,3.3975,3.3975,3.3960,3.3960,39
2013-03-20,05:00:00,3.3970,3.3995,3.3965,3.3975,67
2013-03-20,05:05:00,3.3970,3.3980,3.3965,3.3965,9
2013-03-20,05:10:00,3.3970,3.3970,3.3930,3.3935,69
2013-03-20,06:00:00,3.3920,3.3990,3.3905,3.3970,93
2013-03-20,06:05:00,3.3985,3.4000,3.3985,3.4000,25
2013-03-20,06:10:00,3.3995,3.4015,3.3995,3.4015,30
2013-03-20,06:15:00,3.4005,3.4020,3.4005,3.4020,7
2013-03-20,06:20:00,3.4015,3.4025,3.4015,3.4025,25
2013-03-20,06:25:00,3.4020,3.4030,3.4015,3.4020,60
2013-03-20,06:30:00,3.4020,3.4020,3.4020,3.4020,9
2013-03-20,06:35:00,3.4020,3.4020,3.4015,3.4020,7
2013-03-20,06:40:00,3.4020,3.4030,3.4020,3.4025,9
2013-03-20,06:45:00,3.4025,3.4025,3.4020,3.4020,11
2013-03-20,06:50:00,3.4020,3.4020,3.4020,3.4020,3
2013-03-20,06:55:00,3.4020,3.4020,3.4000,3.4000,46
2013-03-20,07:00:00,3.4000,3.4000,3.3965,3.3965,73
2013-03-20,07:05:00,3.3975,3.3975,3.3960,3.3960,15
2013-03-20,07:10:00,3.3960,3.3960,3.3955,3.3960,11
2013-03-20,07:15:00,3.3965,3.3975,3.3960,3.3960,13
2013-03-20,07:20:00,3.3965,3.3975,3.3965,3.3975,12
2013-03-20,07:25:00,3.3975,3.3975,3.3950,3.3975,44
2013-03-20,07:30:00,3.3970,3.3970,3.3970,3.3970,1
2013-03-20,07:35:00,3.3970,3.3970,3.3970,3.3970,2
2013-03-20,07:40:00,3.3970,3.4000,3.3970,3.4000,37
2013-03-20,07:45:00,3.4005,3.4005,3.4000,3.4000,2
2013-03-20,07:50:00,3.4005,3.4020,3.3995,3.3995,24
2013-03-20,07:55:00,3.4000,3.4010,3.4000,3.4010,14
2013-03-20,08:00:00,3.4010,3.4025,3.3995,3.4000,36
2013-03-20,08:05:00,3.3995,3.3995,3.3975,3.3980,27
2013-03-20,08:10:00,3.3985,3.3985,3.3970,3.3975,34
2013-03-20,08:15:00,3.3975,3.3980,3.3975,3.3980,11
2013-03-20,08:20:00,3.3975,3.3975,3.3965,3.3970,70
2013-03-20,08:25:00,3.3970,3.3970,3.3965,3.3970,33
2013-03-20,08:30:00,3.3965,3.3970,3.3965,3.3965,30
2013-03-20,08:35:00,3.3965,3.3965,3.3955,3.3960,46
2013-03-20,08:40:00,3.3965,3.3970,3.3955,3.3955,27
2013-03-20,08:45:00,3.3960,3.3965,3.3955,3.3960,31
2013-03-20,08:50:00,3.3965,3.3965,3.3955,3.3955,40
2013-03-20,08:55:00,3.3955,3.3955,3.3945,3.3950,121
2013-03-20,09:00:00,3.3945,3.4005,3.3920,3.3990,809
2013-03-20,09:05:00,3.3995,3.4025,3.3975,3.4015,405
2013-03-20,09:10:00,3.4015,3.4035,3.4005,3.4010,313
2013-03-20,09:15:00,3.4010,3.4035,3.3990,3.4025,444
2013-03-20,09:20:00,3.4030,3.4040,3.4020,3.4035,162
2013-03-20,09:25:00,3.4040,3.4110,3.4035,3.4105,614
2013-03-20,09:30:00,3.4100,3.4175,3.4080,3.4170,796
2013-03-20,09:35:00,3.4175,3.4190,3.4140,3.4155,340
2013-03-20,09:40:00,3.4160,3.4170,3.4130,3.4165,295
2013-03-20,09:45:00,3.4155,3.4255,3.4155,3.4245,841
2013-03-20,09:50:00,3.4250,3.4260,3.4220,3.4235,323
2013-03-20,09:55:00,3.4235,3.4260,3.4205,3.4255,278
2013-03-20,10:00:00,3.4260,3.4300,3.4255,3.4265,470
2013-03-20,10:05:00,3.4265,3.4265,3.4220,3.4235,185
2013-03-20,10:10:00,3.4235,3.4240,3.4210,3.4220,120
2013-03-20,10:15:00,3.4215,3.4240,3.4205,3.4240,63
2013-03-20,10:20:00,3.4235,3.4235,3.4220,3.4225,74
2013-03-20,10:25:00,3.4225,3.4235,3.4220,3.4235,71
2013-03-20,10:30:00,3.4235,3.4255,3.4225,3.4250,106
2013-03-20,10:35:00,3.4260,3.4270,3.4220,3.4220,177
2013-03-20,10:40:00,3.4215,3.4245,3.4210,3.4215,120
2013-03-20,10:45:00,3.4210,3.4230,3.4205,3.4205,62
2013-03-20,10:50:00,3.4205,3.4240,3.4200,3.4230,183
2013-03-20,10:55:00,3.4230,3.4265,3.4230,3.4260,117
2013-03-20,11:00:00,3.4260,3.4300,3.4260,3.4285,159
2013-03-20,11:05:00,3.4285,3.4330,3.4270,3.4325,469
2013-03-20,11:10:00,3.4330,3.4345,3.4300,3.4315,220
2013-03-20,11:15:00,3.4320,3.4325,3.4280,3.4295,175
2013-03-20,11:20:00,3.4295,3.4305,3.4260,3.4270,221
2013-03-20,11:25:00,3.4270,3.4280,3.4255,3.4275,362
2013-03-20,11:30:00,3.4275,3.4275,3.4255,3.4255,94
2013-03-20,11:35:00,3.4255,3.4290,3.4255,3.4275,170
2013-03-20,11:40:00,3.4275,3.4275,3.4270,3.4275,15
2013-03-20,11:45:00,3.4275,3.4290,3.4270,3.4270,15
2013-03-20,11:50:00,3.4280,3.4280,3.4275,3.4280,8
2013-03-20,11:55:00,3.4275,3.4285,3.4265,3.4265,74
2013-03-20,12:00:00,3.4270,3.4285,3.4265,3.4265,21
2013-03-20,12:05:00,3.4270,3.4280,3.4270,3.4280,48
2013-03-20,12:10:00,3.4280,3.4280,3.4270,3.4275,19
2013-03-20,12:15:00,3.4275,3.4275,3.4270,3.4275,23
2013-03-20,12:20:00,3.4275,3.4275,3.4265,3.4265,54
2013-03-20,12:25:00,3.4265,3.4270,3.4260,3.4265,20
2013-03-20,12:30:00,3.4260,3.4270,3.4255,3.4260,115
2013-03-20,12:35:00,3.4255,3.4255,3.4240,3.4245,74
2013-03-20,12:40:00,3.4245,3.4255,3.4240,3.4245,48
2013-03-20,12:45:00,3.4240,3.4250,3.4235,3.4245,33
2013-03-20,12:50:00,3.4250,3.4260,3.4250,3.4250,21
2013-03-20,12:55:00,3.4250,3.4255,3.4250,3.4250,21
2013-03-20,13:00:00,3.4255,3.4265,3.4240,3.4265,38
2013-03-20,13:05:00,3.4265,3.4290,3.4265,3.4275,76
2013-03-20,13:10:00,3.4275,3.4280,3.4260,3.4260,27
2013-03-20,13:15:00,3.4260,3.4280,3.4260,3.4275,20
2013-03-20,13:20:00,3.4275,3.4280,3.4265,3.4280,54
2013-03-20,13:25:00,3.4275,3.4285,3.4270,3.4270,29
2013-03-20,13:30:00,3.4270,3.4295,3.4270,3.4290,106
2013-03-20,13:35:00,3.4285,3.4290,3.4270,3.4280,68
2013-03-20,13:40:00,3.4280,3.4290,3.4250,3.4250,55
2013-03-20,13:45:00,3.4250,3.4265,3.4230,3.4260,108
2013-03-20,13:50:00,3.4260,3.4275,3.4255,3.4270,13
2013-03-20,13:55:00,3.4270,3.4280,3.4250,3.4270,44
2013-03-20,14:00:00,3.4270,3.4285,3.4265,3.4270,30
2013-03-20,14:05:00,3.4275,3.4280,3.4260,3.4260,63
2013-03-20,14:10:00,3.4265,3.4275,3.4265,3.4270,24
2013-03-20,14:15:00,3.4275,3.4280,3.4265,3.4275,61
2013-03-20,14:20:00,3.4275,3.4275,3.4270,3.4275,38
2013-03-20,14:25:00,3.4275,3.4315,3.4270,3.4310,183
2013-03-20,14:30:00,3.4300,3.4335,3.4285,3.4335,181
2013-03-20,14:35:00,3.4330,3.4335,3.4305,3.4305,125
2013-03-20,14:40:00,3.4305,3.4325,3.4295,3.4325,96
2013-03-20,14:45:00,3.4330,3.4345,3.4325,3.4330,81
2013-03-20,14:50:00,3.4335,3.4350,3.4320,3.4330,144
2013-03-20,14:55:00,3.4335,3.4335,3.4305,3.4310,203
2013-03-20,15:00:00,3.4305,3.4315,3.4305,3.4315,86
2013-03-20,15:05:00,3.4320,3.4335,3.4320,3.4320,66
2013-03-20,15:10:00,3.4325,3.4335,3.4295,3.4305,65
2013-03-20,15:15:00,3.4305,3.4315,3.4300,3.4305,76
2013-03-20,15:20:00,3.4310,3.4330,3.4310,3.4320,58
2013-03-20,15:25:00,3.4315,3.4330,3.4315,3.4330,54
2013-03-20,15:30:00,3.4325,3.4325,3.4280,3.4285,378
2013-03-20,15:35:00,3.4290,3.4305,3.4280,3.4305,110
2013-03-20,15:40:00,3.4305,3.4350,3.4305,3.4335,217
2013-03-20,15:45:00,3.4345,3.4450,3.4345,3.4435,1218
2013-03-20,15:50:00,3.4435,3.4435,3.4405,3.4430,415
2013-03-20,15:55:00,3.4430,3.4430,3.4355,3.4355,447
2013-03-20,16:00:00,3.4350,3.4405,3.4345,3.4380,301
2013-03-20,16:05:00,3.4375,3.4395,3.4370,3.4370,211
2013-03-20,16:10:00,3.4370,3.4370,3.4325,3.4335,451
2013-03-20,16:15:00,3.4335,3.4345,3.4330,3.4345,59
2013-03-20,16:20:00,3.4345,3.4360,3.4330,3.4355,199
2013-03-20,16:25:00,3.4355,3.4365,3.4340,3.4345,50
2013-03-20,16:30:00,3.4345,3.4350,3.4325,3.4325,292
2013-03-20,16:35:00,3.4325,3.4345,3.4325,3.4340,93
2013-03-20,16:40:00,3.4340,3.4340,3.4325,3.4325,128
2013-03-20,16:45:00,3.4325,3.4340,3.4310,3.4335,155
2013-03-20,16:50:00,3.4330,3.4330,3.4305,3.4310,74
2013-03-20,16:55:00,3.4310,3.4335,3.4305,3.4330,101
2013-03-20,17:00:00,3.4330,3.4360,3.4320,3.4330,283
2013-03-20,17:05:00,3.4335,3.4340,3.4315,3.4315,86
2013-03-20,17:10:00,3.4310,3.4320,3.4275,3.4275,241
2013-03-20,17:15:00,3.4275,3.4295,3.4255,3.4295,409
2013-03-20,17:20:00,3.4290,3.4315,3.4290,3.4305,263
2013-03-20,17:25:00,3.4310,3.4370,3.4310,3.4355,458
2013-03-20,17:30:00,3.4360,3.4370,3.4345,3.4355,85
2013-03-20,17:35:00,3.4355,3.4420,3.4355,3.4405,477
2013-03-20,17:40:00,3.4400,3.4400,3.4345,3.4385,231
2013-03-20,17:45:00,3.4390,3.4395,3.4380,3.4395,77
2013-03-20,17:50:00,3.4395,3.4395,3.4355,3.4380,88
2013-03-20,17:55:00,3.4375,3.4380,3.4365,3.4370,42
2013-03-20,18:00:00,3.4365,3.4425,3.4360,3.4400,250
2013-03-20,18:05:00,3.4395,3.4395,3.4380,3.4395,126
2013-03-20,18:10:00,3.4395,3.4430,3.4395,3.4415,355
2013-03-20,18:15:00,3.4420,3.4425,3.4410,3.4420,136
2013-03-20,18:20:00,3.4420,3.4430,3.4415,3.4425,59
2013-03-20,18:25:00,3.4420,3.4445,3.4420,3.4435,115
2013-03-20,18:30:00,3.4430,3.4430,3.4415,3.4420,49
2013-03-20,18:35:00,3.4415,3.4435,3.4410,3.4415,132
2013-03-20,18:40:00,3.4415,3.4420,3.4400,3.4405,295
2013-03-20,18:45:00,3.4405,3.4415,3.4400,3.4400,198
2013-03-20,18:50:00,3.4395,3.4410,3.4395,3.4400,50
2013-03-20,18:55:00,3.4400,3.4410,3.4395,3.4405,92
2013-03-20,19:00:00,3.4400,3.4410,3.4400,3.4405,58
2013-03-20,19:05:00,3.4400,3.4405,3.4380,3.4390,144
2013-03-20,19:10:00,3.4390,3.4400,3.4385,3.4390,45
2013-03-20,19:15:00,3.4395,3.4395,3.4380,3.4390,241
2013-03-20,19:20:00,3.4395,3.4395,3.4390,3.4395,45
2013-03-20,19:25:00,3.4400,3.4400,3.4385,3.4400,54
2013-03-20,19:30:00,3.4395,3.4395,3.4385,3.4395,25
2013-03-20,19:35:00,3.4390,3.4400,3.4375,3.4390,168
2013-03-20,19:40:00,3.4395,3.4395,3.4370,3.4380,247
2013-03-20,19:45:00,3.4370,3.4390,3.4360,3.4380,239
2013-03-20,19:50:00,3.4375,3.4400,3.4370,3.4380,76
2013-03-20,19:55:00,3.4385,3.4390,3.4375,3.4380,70
2013-03-20,20:00:00,3.4380,3.4390,3.4365,3.4375,132
2013-03-20,20:05:00,3.4370,3.4375,3.4310,3.4310,883
2013-03-20,20:10:00,3.4310,3.4325,3.4310,3.4325,370
2013-03-20,20:15:00,3.4325,3.4370,3.4325,3.4355,333
2013-03-20,20:20:00,3.4355,3.4370,3.4355,3.4365,227
2013-03-20,20:25:00,3.4365,3.4365,3.4340,3.4365,169
2013-03-20,20:30:00,3.4365,3.4400,3.4360,3.4395,678
2013-03-20,20:35:00,3.4390,3.4425,3.4380,3.4415,357
2013-03-20,20:40:00,3.4415,3.4440,3.4415,3.4430,320
2013-03-20,20:45:00,3.4425,3.4435,3.4420,3.4420,172
2013-03-20,20:50:00,3.4425,3.4430,3.4400,3.4410,242
2013-03-20,20:55:00,3.4410,3.4420,3.4380,3.4380,259
2013-03-20,21:00:00,3.4380,3.4395,3.4360,3.4395,180
2013-03-20,21:05:00,3.4395,3.4400,3.4380,3.4390,152
2013-03-20,21:10:00,3.4390,3.4400,3.4385,3.4400,97
2013-03-20,21:15:00,3.4400,3.4410,3.4375,3.4405,376
2013-03-20,21:20:00,3.4405,3.4410,3.4395,3.4395,116
2013-03-20,21:25:00,3.4400,3.4400,3.4365,3.4375,285
2013-03-20,21:30:00,3.4375,3.4400,3.4370,3.4375,196
2013-03-20,21:35:00,3.4375,3.4410,3.4365,3.4405,299
2013-03-20,21:40:00,3.4400,3.4400,3.4330,3.4335,536
2013-03-20,21:45:00,3.4335,3.4340,3.4305,3.4335,595
2013-03-20,21:50:00,3.4340,3.4350,3.4325,3.4335,277
2013-03-20,21:55:00,3.4335,3.4340,3.4325,3.4335,150
2013-03-20,22:00:00,3.4330,3.4360,3.4325,3.4330,161
2013-03-20,22:05:00,3.4330,3.4400,3.4330,3.4375,717
2013-03-20,22:10:00,3.4380,3.4395,3.4375,3.4375,160
2013-03-20,22:15:00,3.4375,3.4390,3.4360,3.4365,238
2013-03-20,22:20:00,3.4365,3.4375,3.4340,3.4365,213
2013-03-20,22:25:00,3.4365,3.4385,3.4355,3.4380,145
2013-03-20,22:30:00,3.4385,3.4390,3.4340,3.4345,476
2013-03-20,22:35:00,3.4345,3.4355,3.4330,3.4355,222
2013-03-20,22:40:00,3.4355,3.4355,3.4330,3.4345,119
2013-03-20,22:45:00,3.4340,3.4345,3.4330,3.4345,81
2013-03-20,22:50:00,3.4340,3.4340,3.4315,3.4325,237
2013-03-20,22:55:00,3.4325,3.4350,3.4325,3.4350,324
2013-03-20,23:00:00,3.4355,3.4370,3.4330,3.4360,198
2013-03-20,23:05:00,3.4360,3.4380,3.4360,3.4370,139
2013-03-20,23:10:00,3.4375,3.4385,3.4360,3.4380,189
2013-03-20,23:15:00,3.4380,3.4385,3.4365,3.4370,357
2013-03-20,23:20:00,3.4370,3.4440,3.4370,3.4425,595
2013-03-20,23:25:00,3.4425,3.4435,3.4410,3.4410,136
2013-03-20,23:30:00,3.4410,3.4440,3.4410,3.4420,216
2013-03-20,23:35:00,3.4425,3.4480,3.4425,3.4480,909
2013-03-20,23:40:00,3.4475,3.4490,3.4450,3.4455,537
2013-03-20,23:45:00,3.4455,3.4520,3.4450,3.4495,629
2013-03-20,23:50:00,3.4500,3.4500,3.4480,3.4485,200
2013-03-20,23:55:00,3.4485,3.4510,3.4485,3.4500,355
2013-03-21,00:00:00,3.4500,3.4535,3.4500,3.4500,445
2013-03-21,00:05:00,3.4500,3.4500,3.4470,3.4485,413
2013-03-21,00:10:00,3.4480,3.4480,3.4460,3.4480,437
2013-03-21,00:15:00,3.4480,3.4510,3.4480,3.4505,314
2013-03-21,00:20:00,3.4505,3.4520,3.4485,3.4490,256
2013-03-21,00:25:00,3.4490,3.4520,3.4485,3.4505,269
2013-03-21,00:30:00,3.4505,3.4505,3.4495,3.4495,137
2013-03-21,00:35:00,3.4490,3.4510,3.4485,3.4505,311
2013-03-21,00:40:00,3.4500,3.4515,3.4485,3.4490,379
2013-03-21,00:45:00,3.4490,3.4505,3.4490,3.4490,111
2013-03-21,00:50:00,3.4490,3.4500,3.4470,3.4475,293
2013-03-21,00:55:00,3.4470,3.4480,3.4460,3.4470,653
2013-03-21,01:00:00,3.4465,3.4465,3.4450,3.4455,386
2013-03-21,01:05:00,3.4460,3.4460,3.4450,3.4455,111
2013-03-21,01:10:00,3.4450,3.4465,3.4435,3.4465,127
2013-03-21,01:15:00,3.4460,3.4465,3.4460,3.4465,54
2013-03-21,01:20:00,3.4465,3.4470,3.4465,3.4470,44
2013-03-21,01:25:00,3.4470,3.4470,3.4455,3.4460,95
2013-03-21,01:30:00,3.4465,3.4470,3.4460,3.4465,142
2013-03-21,01:35:00,3.4460,3.4465,3.4450,3.4455,146
2013-03-21,01:40:00,3.4455,3.4460,3.4450,3.4460,106
2013-03-21,01:45:00,3.4455,3.4470,3.4450,3.4465,239
2013-03-21,01:50:00,3.4460,3.4465,3.4425,3.4440,157
2013-03-21,01:55:00,3.4445,3.4460,3.4430,3.4445,116
2013-03-21,02:00:00,3.4445,3.4485,3.4440,3.4465,274
2013-03-21,02:05:00,3.4475,3.4480,3.4445,3.4465,65
2013-03-21,02:10:00,3.4455,3.4455,3.4440,3.4450,156
2013-03-21,02:15:00,3.4455,3.4475,3.4450,3.4470,73
2013-03-21,02:20:00,3.4475,3.4485,3.4460,3.4480,70
2013-03-21,02:25:00,3.4480,3.4495,3.4475,3.4475,77
2013-03-21,02:30:00,3.4480,3.4480,3.4470,3.4475,22
2013-03-21,02:35:00,3.4480,3.4485,3.4470,3.4470,31
2013-03-21,02:40:00,3.4475,3.4475,3.4465,3.4475,45
2013-03-21,02:45:00,3.4475,3.4480,3.4470,3.4470,42
2013-03-21,02:50:00,3.4465,3.4475,3.4460,3.4470,39
2013-03-21,02:55:00,3.4470,3.4475,3.4465,3.4465,70
2013-03-21,03:00:00,3.4460,3.4460,3.4440,3.4455,66
2013-03-21,03:05:00,3.4450,3.4460,3.4445,3.4455,20
2013-03-21,03:10:00,3.4460,3.4460,3.4450,3.4455,12
2013-03-21,03:15:00,3.4455,3.4455,3.4445,3.4450,9
2013-03-21,03:20:00,3.4445,3.4445,3.4435,3.4440,25
2013-03-21,03:25:00,3.4440,3.4450,3.4440,3.4440,35
2013-03-21,03:30:00,3.4440,3.4465,3.4430,3.4435,34
2013-03-21,03:35:00,3.4435,3.4435,3.4425,3.4435,39
2013-03-21,03:40:00,3.4430,3.4435,3.4335,3.4345,382
2013-03-21,03:45:00,3.4340,3.4395,3.4340,3.4395,97
2013-03-21,03:50:00,3.4390,3.4395,3.4385,3.4385,44
2013-03-21,03:55:00,3.4380,3.4395,3.4375,3.4390,31
2013-03-21,04:00:00,3.4390,3.4395,3.4385,3.4390,22
2013-03-21,04:05:00,3.4395,3.4410,3.4385,3.4410,23
2013-03-21,04:10:00,3.4405,3.4410,3.4395,3.4410,8
2013-03-21,04:15:00,3.4415,3.4420,3.4410,3.4415,11
2013-03-21,04:20:00,3.4415,3.4435,3.4415,3.4425,12
2013-03-21,04:25:00,3.4425,3.4435,3.4425,3.4430,29
2013-03-21,04:30:00,3.4425,3.4435,3.4425,3.4425,16
2013-03-21,04:40:00,3.4425,3.4425,3.4425,3.4425,28
2013-03-21,04:45:00,3.4410,3.4415,3.4410,3.4415,11
2013-03-21,04:50:00,3.4415,3.4420,3.4415,3.4420,3
2013-03-21,04:55:00,3.4420,3.4435,3.4420,3.4425,28
2013-03-21,05:00:00,3.4425,3.4425,3.4410,3.4410,15
2013-03-21,05:05:00,3.4410,3.4415,3.4400,3.4400,19
2013-03-21,05:10:00,3.4395,3.4395,3.4365,3.4375,69
2013-03-21,06:00:00,3.4380,3.4400,3.4375,3.4385,37
2013-03-21,06:05:00,3.4390,3.4410,3.4390,3.4405,17
2013-03-21,06:10:00,3.4405,3.4405,3.4405,3.4405,7
2013-03-21,06:15:00,3.4410,3.4425,3.4390,3.4395,34
2013-03-21,06:20:00,3.4400,3.4400,3.4400,3.4400,3
2013-03-21,06:25:00,3.4400,3.4400,3.4400,3.4400,2
2013-03-21,06:30:00,3.4400,3.4400,3.4395,3.4400,6
2013-03-21,06:35:00,3.4405,3.4410,3.4405,3.4410,5
2013-03-21,06:40:00,3.4405,3.4405,3.4405,3.4405,7
2013-03-21,06:45:00,3.4405,3.4415,3.4405,3.4415,4
2013-03-21,06:55:00,3.4415,3.4415,3.4415,3.4415,6
2013-03-21,07:00:00,3.4410,3.4410,3.4395,3.4400,15
2013-03-21,07:05:00,3.4390,3.4395,3.4390,3.4395,3
2013-03-21,07:10:00,3.4390,3.4395,3.4390,3.4395,11
2013-03-21,07:15:00,3.4395,3.4395,3.4390,3.4395,20
2013-03-21,07:20:00,3.4390,3.4395,3.4390,3.4395,6
2013-03-21,07:25:00,3.4390,3.4390,3.4380,3.4385,27
2013-03-21,07:30:00,3.4390,3.4430,3.4385,3.4430,68
2013-03-21,07:35:00,3.4425,3.4430,3.4415,3.4415,9
2013-03-21,07:40:00,3.4420,3.4420,3.4415,3.4420,3
2013-03-21,07:45:00,3.4415,3.4430,3.4415,3.4420,14
2013-03-21,07:50:00,3.4420,3.4435,3.4420,3.4430,13
2013-03-21,07:55:00,3.4425,3.4430,3.4410,3.4410,27
2013-03-21,08:00:00,3.4410,3.4420,3.4405,3.4420,34
2013-03-21,08:05:00,3.4415,3.4420,3.4415,3.4415,20
2013-03-21,08:10:00,3.4415,3.4435,3.4415,3.4430,58
2013-03-21,08:15:00,3.4435,3.4445,3.4430,3.4435,52
2013-03-21,08:20:00,3.4440,3.4440,3.4430,3.4430,34
2013-03-21,08:25:00,3.4430,3.4460,3.4430,3.4440,85
2013-03-21,08:30:00,3.4440,3.4440,3.4425,3.4435,26
2013-03-21,08:35:00,3.4435,3.4435,3.4410,3.4415,60
2013-03-21,08:40:00,3.4410,3.4430,3.4400,3.4415,100
2013-03-21,08:45:00,3.4415,3.4420,3.4415,3.4415,33
2013-03-21,08:50:00,3.4410,3.4415,3.4400,3.4405,59
2013-03-21,08:55:00,3.4405,3.4425,3.4405,3.4420,102
2013-03-21,09:00:00,3.4415,3.4490,3.4410,3.4480,850
2013-03-21,09:05:00,3.4475,3.4540,3.4475,3.4520,556
2013-03-21,09:10:00,3.4525,3.4530,3.4505,3.4510,501
2013-03-21,09:15:00,3.4510,3.4525,3.4505,3.4505,261
2013-03-21,09:20:00,3.4510,3.4520,3.4490,3.4490,577
2013-03-21,09:25:00,3.4490,3.4495,3.4470,3.4490,186
2013-03-21,09:30:00,3.4495,3.4520,3.4485,3.4490,359
2013-03-21,09:35:00,3.4490,3.4490,3.4470,3.4470,111
2013-03-21,09:40:00,3.4475,3.4495,3.4475,3.4495,43
2013-03-21,09:45:00,3.4495,3.4650,3.4495,3.4645,1663
2013-03-21,09:50:00,3.4650,3.4680,3.4630,3.4660,1029
2013-03-21,09:55:00,3.4660,3.4875,3.4660,3.4875,2077
2013-03-21,10:00:00,3.4875,3.4950,3.4860,3.4860,1902
2013-03-21,10:05:00,3.4870,3.4885,3.4855,3.4870,587
2013-03-21,10:10:00,3.4870,3.4875,3.4815,3.4825,400
2013-03-21,10:15:00,3.4825,3.4840,3.4820,3.4835,164
2013-03-21,10:20:00,3.4830,3.4835,3.4825,3.4825,42
2013-03-21,10:25:00,3.4825,3.4840,3.4805,3.4820,197
2013-03-21,10:30:00,3.4815,3.4820,3.4790,3.4810,355
2013-03-21,10:35:00,3.4805,3.4815,3.4790,3.4795,190
2013-03-21,10:40:00,3.4790,3.4790,3.4720,3.4750,633
2013-03-21,10:45:00,3.4750,3.4765,3.4710,3.4765,235
2013-03-21,10:50:00,3.4765,3.4790,3.4715,3.4745,323
2013-03-21,10:55:00,3.4740,3.4755,3.4725,3.4740,91
2013-03-21,11:00:00,3.4745,3.4770,3.4735,3.4770,320
2013-03-21,11:05:00,3.4770,3.4790,3.4765,3.4780,255
2013-03-21,11:10:00,3.4780,3.4785,3.4770,3.4775,195
2013-03-21,11:15:00,3.4780,3.4780,3.4765,3.4765,45
2013-03-21,11:20:00,3.4765,3.4785,3.4765,3.4775,102
2013-03-21,11:25:00,3.4780,3.4825,3.4775,3.4775,215
2013-03-21,11:30:00,3.4780,3.4810,3.4780,3.4800,83
2013-03-21,11:35:00,3.4805,3.4805,3.4795,3.4795,18
2013-03-21,11:40:00,3.4790,3.4790,3.4790,3.4790,15
2013-03-21,11:45:00,3.4790,3.4795,3.4790,3.4790,30
2013-03-21,11:50:00,3.4795,3.4800,3.4790,3.4790,23
2013-03-21,11:55:00,3.4795,3.4795,3.4785,3.4790,29
2013-03-21,12:00:00,3.4790,3.4795,3.4785,3.4795,18
2013-03-21,12:05:00,3.4795,3.4800,3.4795,3.4795,85
2013-03-21,12:10:00,3.4800,3.4800,3.4775,3.4780,98
2013-03-21,12:15:00,3.4780,3.4780,3.4765,3.4770,46
2013-03-21,12:20:00,3.4770,3.4775,3.4765,3.4765,24
2013-03-21,12:25:00,3.4765,3.4770,3.4760,3.4760,77
2013-03-21,12:30:00,3.4760,3.4770,3.4750,3.4750,147
2013-03-21,12:35:00,3.4750,3.4750,3.4730,3.4750,101
2013-03-21,12:40:00,3.4750,3.4755,3.4740,3.4745,69
2013-03-21,12:45:00,3.4745,3.4750,3.4730,3.4750,68
2013-03-21,12:50:00,3.4750,3.4760,3.4750,3.4750,42
2013-03-21,12:55:00,3.4750,3.4750,3.4725,3.4725,57
2013-03-21,13:00:00,3.4730,3.4740,3.4720,3.4740,43
2013-03-21,13:05:00,3.4735,3.4755,3.4735,3.4745,59
2013-03-21,13:10:00,3.4745,3.4750,3.4745,3.4750,16
2013-03-21,13:15:00,3.4750,3.4780,3.4750,3.4765,47
2013-03-21,13:20:00,3.4765,3.4770,3.4755,3.4760,17
2013-03-21,13:25:00,3.4760,3.4770,3.4755,3.4770,20
2013-03-21,13:30:00,3.4770,3.4775,3.4730,3.4740,216
2013-03-21,13:35:00,3.4740,3.4740,3.4710,3.4735,180
2013-03-21,13:40:00,3.4735,3.4755,3.4730,3.4750,181
2013-03-21,13:45:00,3.4755,3.4760,3.4725,3.4725,48
2013-03-21,13:50:00,3.4720,3.4740,3.4715,3.4735,118
2013-03-21,13:55:00,3.4740,3.4750,3.4735,3.4735,49
2013-03-21,14:00:00,3.4730,3.4730,3.4710,3.4720,217
2013-03-21,14:05:00,3.4715,3.4730,3.4710,3.4715,229
2013-03-21,14:10:00,3.4720,3.4735,3.4715,3.4720,251
2013-03-21,14:15:00,3.4720,3.4720,3.4655,3.4655,541
2013-03-21,14:20:00,3.4655,3.4675,3.4600,3.4615,596
2013-03-21,14:25:00,3.4615,3.4630,3.4585,3.4625,429
2013-03-21,14:30:00,3.4625,3.4645,3.4620,3.4630,301
2013-03-21,14:35:00,3.4630,3.4670,3.4630,3.4645,207
2013-03-21,14:40:00,3.4645,3.4645,3.4555,3.4580,570
2013-03-21,14:45:00,3.4580,3.4630,3.4570,3.4620,271
2013-03-21,14:50:00,3.4610,3.4610,3.4585,3.4610,228
2013-03-21,14:55:00,3.4610,3.4610,3.4575,3.4575,183
2013-03-21,15:00:00,3.4580,3.4600,3.4575,3.4590,109
2013-03-21,15:05:00,3.4595,3.4605,3.4585,3.4595,119
2013-03-21,15:10:00,3.4600,3.4635,3.4600,3.4635,95
2013-03-21,15:15:00,3.4635,3.4650,3.4625,3.4630,135
2013-03-21,15:20:00,3.4630,3.4660,3.4625,3.4635,306
2013-03-21,15:25:00,3.4635,3.4650,3.4620,3.4630,227
2013-03-21,15:30:00,3.4635,3.4670,3.4635,3.4665,164
2013-03-21,15:35:00,3.4670,3.4725,3.4670,3.4705,385
2013-03-21,15:40:00,3.4710,3.4730,3.4665,3.4665,271
2013-03-21,15:45:00,3.4665,3.4690,3.4635,3.4635,358
2013-03-21,15:50:00,3.4635,3.4645,3.4620,3.4640,138
2013-03-21,15:55:00,3.4640,3.4645,3.4620,3.4620,207
2013-03-21,16:00:00,3.4615,3.4625,3.4600,3.4605,117
2013-03-21,16:05:00,3.4605,3.4615,3.4560,3.4560,429
2013-03-21,16:10:00,3.4560,3.4610,3.4560,3.4610,208
2013-03-21,16:15:00,3.4610,3.4645,3.4610,3.4640,83
2013-03-21,16:20:00,3.4640,3.4670,3.4635,3.4665,139
2013-03-21,16:25:00,3.4665,3.4665,3.4600,3.4610,271
2013-03-21,16:30:00,3.4605,3.4610,3.4560,3.4580,214
2013-03-21,16:35:00,3.4575,3.4600,3.4575,3.4590,57
2013-03-21,16:40:00,3.4590,3.4600,3.4515,3.4520,429
2013-03-21,16:45:00,3.4525,3.4525,3.4475,3.4485,839
2013-03-21,16:50:00,3.4480,3.4520,3.4480,3.4495,204
2013-03-21,16:55:00,3.4490,3.4505,3.4480,3.4505,63
2013-03-21,17:00:00,3.4500,3.4540,3.4490,3.4525,273
2013-03-21,17:05:00,3.4525,3.4545,3.4510,3.4540,167
2013-03-21,17:10:00,3.4540,3.4550,3.4515,3.4520,141
2013-03-21,17:15:00,3.4525,3.4545,3.4525,3.4540,124
2013-03-21,17:20:00,3.4530,3.4535,3.4515,3.4525,162
2013-03-21,17:25:00,3.4525,3.4525,3.4500,3.4520,139
2013-03-21,17:30:00,3.4520,3.4535,3.4490,3.4495,258
2013-03-21,17:35:00,3.4495,3.4500,3.4415,3.4440,558
2013-03-21,17:40:00,3.4440,3.4470,3.4435,3.4450,189
2013-03-21,17:45:00,3.4450,3.4465,3.4440,3.4465,134
2013-03-21,17:50:00,3.4465,3.4470,3.4445,3.4450,75
2013-03-21,17:55:00,3.4450,3.4480,3.4450,3.4470,95
2013-03-21,18:00:00,3.4470,3.4500,3.4470,3.4495,99
2013-03-21,18:05:00,3.4495,3.4505,3.4475,3.4485,177
2013-03-21,18:10:00,3.4485,3.4515,3.4485,3.4510,149
2013-03-21,18:15:00,3.4510,3.4550,3.4510,3.4535,160
2013-03-21,18:20:00,3.4540,3.4555,3.4530,3.4530,110
2013-03-21,18:25:00,3.4530,3.4535,3.4515,3.4515,165
2013-03-21,18:30:00,3.4515,3.4530,3.4515,3.4530,117
2013-03-21,18:35:00,3.4525,3.4540,3.4525,3.4535,71
2013-03-21,18:40:00,3.4535,3.4535,3.4525,3.4525,73
2013-03-21,18:45:00,3.4525,3.4540,3.4520,3.4525,36
2013-03-21,18:50:00,3.4525,3.4545,3.4525,3.4535,76
2013-03-21,18:55:00,3.4540,3.4540,3.4530,3.4530,44
2013-03-21,19:00:00,3.4525,3.4560,3.4525,3.4545,192
2013-03-21,19:05:00,3.4545,3.4545,3.4530,3.4530,59
2013-03-21,19:10:00,3.4535,3.4545,3.4520,3.4535,104
2013-03-21,19:15:00,3.4535,3.4555,3.4535,3.4545,60
2013-03-21,19:20:00,3.4540,3.4540,3.4530,3.4535,52
2013-03-21,19:25:00,3.4535,3.4540,3.4535,3.4540,36
2013-03-21,19:30:00,3.4545,3.4585,3.4545,3.4575,284
2013-03-21,19:35:00,3.4580,3.4610,3.4570,3.4600,217
2013-03-21,19:40:00,3.4600,3.4620,3.4595,3.4610,208
2013-03-21,19:45:00,3.4605,3.4645,3.4595,3.4600,213
2013-03-21,19:50:00,3.4600,3.4600,3.4580,3.4590,127
2013-03-21,19:55:00,3.4590,3.4590,3.4570,3.4580,49
2013-03-21,20:00:00,3.4580,3.4600,3.4580,3.4590,150
2013-03-21,20:05:00,3.4585,3.4590,3.4575,3.4580,82
2013-03-21,20:10:00,3.4580,3.4585,3.4550,3.4565,400
2013-03-21,20:15:00,3.4565,3.4590,3.4565,3.4575,39
2013-03-21,20:20:00,3.4575,3.4580,3.4550,3.4555,148
2013-03-21,20:25:00,3.4555,3.4570,3.4540,3.4560,117
2013-03-21,20:30:00,3.4555,3.4605,3.4500,3.4505,900
2013-03-21,20:35:00,3.4505,3.4530,3.4485,3.4530,516
2013-03-21,20:40:00,3.4530,3.4560,3.4525,3.4540,230
2013-03-21,20:45:00,3.4545,3.4590,3.4540,3.4580,278
2013-03-21,20:50:00,3.4585,3.4590,3.4550,3.4550,183
2013-03-21,20:55:00,3.4550,3.4565,3.4505,3.4525,528
2013-03-21,21:00:00,3.4525,3.4535,3.4505,3.4520,166
2013-03-21,21:05:00,3.4520,3.4520,3.4500,3.4505,191
2013-03-21,21:10:00,3.4505,3.4505,3.4455,3.4460,385
2013-03-21,21:15:00,3.4460,3.4490,3.4450,3.4470,534
2013-03-21,21:20:00,3.4465,3.4480,3.4440,3.4475,392
2013-03-21,21:25:00,3.4475,3.4475,3.4405,3.4410,401
2013-03-21,21:30:00,3.4405,3.4450,3.4405,3.4445,443
2013-03-21,21:35:00,3.4445,3.4450,3.4400,3.4415,365
2013-03-21,21:40:00,3.4410,3.4415,3.4360,3.4405,783
2013-03-21,21:45:00,3.4400,3.4400,3.4375,3.4390,266
2013-03-21,21:50:00,3.4390,3.4420,3.4390,3.4415,203
2013-03-21,21:55:00,3.4420,3.4430,3.4400,3.4415,155
2013-03-21,22:00:00,3.4415,3.4445,3.4395,3.4435,355
2013-03-21,22:05:00,3.4435,3.4435,3.4335,3.4345,798
2013-03-21,22:10:00,3.4340,3.4370,3.4340,3.4365,378
2013-03-21,22:15:00,3.4365,3.4370,3.4300,3.4310,622
2013-03-21,22:20:00,3.4305,3.4310,3.4240,3.4255,1264
2013-03-21,22:25:00,3.4250,3.4270,3.4210,3.4270,1460
2013-03-21,22:30:00,3.4260,3.4260,3.4220,3.4250,561
2013-03-21,22:35:00,3.4245,3.4260,3.4235,3.4235,471
2013-03-21,22:40:00,3.4235,3.4280,3.4235,3.4275,345
2013-03-21,22:45:00,3.4275,3.4285,3.4260,3.4285,160
2013-03-21,22:50:00,3.4280,3.4300,3.4275,3.4300,254
2013-03-21,22:55:00,3.4300,3.4300,3.4250,3.4300,464
2013-03-21,23:00:00,3.4300,3.4300,3.4275,3.4290,382
2013-03-21,23:05:00,3.4290,3.4365,3.4290,3.4350,714
2013-03-21,23:10:00,3.4355,3.4360,3.4320,3.4355,540
2013-03-21,23:15:00,3.4360,3.4390,3.4360,3.4385,302
2013-03-21,23:20:00,3.4385,3.4395,3.4370,3.4395,228
2013-03-21,23:25:00,3.4395,3.4400,3.4375,3.4375,350
2013-03-21,23:30:00,3.4375,3.4390,3.4365,3.4390,264
2013-03-21,23:35:00,3.4390,3.4400,3.4375,3.4390,217
2013-03-21,23:40:00,3.4390,3.4410,3.4385,3.4390,368
2013-03-21,23:45:00,3.4395,3.4400,3.4335,3.4365,516
2013-03-21,23:50:00,3.4370,3.4405,3.4345,3.4350,410
2013-03-21,23:55:00,3.4355,3.4365,3.4335,3.4350,166
2013-03-22,00:00:00,3.4345,3.4405,3.4340,3.4390,428
2013-03-22,00:05:00,3.4390,3.4390,3.4375,3.4385,129
2013-03-22,00:10:00,3.4380,3.4380,3.4335,3.4340,186
2013-03-22,00:15:00,3.4340,3.4360,3.4335,3.4345,119
2013-03-22,00:20:00,3.4340,3.4340,3.4305,3.4315,328
2013-03-22,00:25:00,3.4315,3.4320,3.4280,3.4295,442
2013-03-22,00:30:00,3.4295,3.4315,3.4270,3.4270,265
2013-03-22,00:35:00,3.4270,3.4315,3.4260,3.4295,222
2013-03-22,00:40:00,3.4295,3.4335,3.4295,3.4320,161
2013-03-22,00:45:00,3.4325,3.4325,3.4295,3.4315,341
2013-03-22,00:50:00,3.4315,3.4345,3.4310,3.4310,423
2013-03-22,00:55:00,3.4315,3.4355,3.4300,3.4350,765
2013-03-22,01:00:00,3.4350,3.4365,3.4350,3.4355,377
2013-03-22,01:05:00,3.4355,3.4390,3.4355,3.4365,289
2013-03-22,01:10:00,3.4365,3.4395,3.4365,3.4370,164
2013-03-22,01:15:00,3.4370,3.4370,3.4330,3.4335,277
2013-03-22,01:20:00,3.4335,3.4350,3.4320,3.4320,380
2013-03-22,01:25:00,3.4320,3.4350,3.4320,3.4330,217
2013-03-22,01:30:00,3.4330,3.4330,3.4295,3.4305,167
2013-03-22,01:35:00,3.4310,3.4350,3.4300,3.4340,132
2013-03-22,01:40:00,3.4340,3.4370,3.4325,3.4345,378
2013-03-22,01:45:00,3.4345,3.4365,3.4345,3.4365,77
2013-03-22,01:50:00,3.4360,3.4380,3.4355,3.4365,166
2013-03-22,01:55:00,3.4360,3.4385,3.4360,3.4370,143
2013-03-22,02:00:00,3.4365,3.4365,3.4345,3.4350,65
2013-03-22,02:05:00,3.4345,3.4395,3.4335,3.4385,198
2013-03-22,02:10:00,3.4385,3.4410,3.4385,3.4395,157
2013-03-22,02:15:00,3.4400,3.4405,3.4395,3.4405,45
2013-03-22,02:20:00,3.4400,3.4405,3.4385,3.4395,47
2013-03-22,02:25:00,3.4400,3.4400,3.4380,3.4395,66
2013-03-22,02:30:00,3.4395,3.4425,3.4395,3.4425,167
2013-03-22,02:35:00,3.4425,3.4425,3.4400,3.4400,63
2013-03-22,02:40:00,3.4400,3.4410,3.4390,3.4410,101
2013-03-22,02:45:00,3.4405,3.4410,3.4405,3.4410,62
2013-03-22,02:50:00,3.4410,3.4410,3.4405,3.4405,35
2013-03-22,02:55:00,3.4405,3.4410,3.4400,3.4410,73
2013-03-22,03:00:00,3.4405,3.4415,3.4400,3.4405,11
2013-03-22,03:05:00,3.4405,3.4410,3.4400,3.4410,20
2013-03-22,03:10:00,3.4410,3.4410,3.4405,3.4405,7
2013-03-22,03:15:00,3.4400,3.4400,3.4390,3.4395,55
2013-03-22,03:20:00,3.4390,3.4410,3.4385,3.4410,72
2013-03-22,03:25:00,3.4410,3.4410,3.4405,3.4405,9
2013-03-22,03:30:00,3.4405,3.4410,3.4350,3.4410,5
2013-03-22,03:35:00,3.4410,3.4420,3.4410,3.4420,29
2013-03-22,03:40:00,3.4420,3.4425,3.4410,3.4415,46
2013-03-22,03:45:00,3.4415,3.4425,3.4415,3.4425,24
2013-03-22,03:50:00,3.4430,3.4435,3.4425,3.4430,63
2013-03-22,03:55:00,3.4430,3.4430,3.4395,3.4395,56
2013-03-22,04:00:00,3.4400,3.4405,3.4380,3.4385,39
2013-03-22,04:05:00,3.4380,3.4395,3.4370,3.4375,79
2013-03-22,04:10:00,3.4375,3.4390,3.4375,3.4385,98
2013-03-22,04:15:00,3.4380,3.4390,3.4375,3.4390,33
2013-03-22,04:20:00,3.4390,3.4390,3.4385,3.4385,10
2013-03-22,04:25:00,3.4385,3.4385,3.4385,3.4385,2
2013-03-22,04:30:00,3.4390,3.4390,3.4380,3.4380,7
2013-03-22,04:35:00,3.4385,3.4390,3.4380,3.4390,9
2013-03-22,04:40:00,3.4390,3.4395,3.4380,3.4380,18
2013-03-22,04:45:00,3.4390,3.4390,3.4390,3.4390,2
2013-03-22,04:50:00,3.4395,3.4395,3.4390,3.4395,12
2013-03-22,04:55:00,3.4400,3.4415,3.4400,3.4410,40
2013-03-22,05:00:00,3.4410,3.4435,3.4410,3.4425,39
2013-03-22,05:05:00,3.4420,3.4440,3.4420,3.4440,58
2013-03-22,05:10:00,3.4440,3.4440,3.4430,3.4435,63
2013-03-22,06:00:00,3.4430,3.4430,3.4415,3.4415,20
2013-03-22,06:05:00,3.4415,3.4450,3.4415,3.4445,56
2013-03-22,06:10:00,3.4445,3.4445,3.4440,3.4445,23
2013-03-22,06:15:00,3.4440,3.4440,3.4440,3.4440,3
2013-03-22,06:20:00,3.4435,3.4435,3.4435,3.4435,2
2013-03-22,06:25:00,3.4435,3.4435,3.4425,3.4425,18
2013-03-22,06:30:00,3.4415,3.4415,3.4410,3.4415,16
2013-03-22,06:35:00,3.4420,3.4420,3.4415,3.4420,6
2013-03-22,06:40:00,3.4420,3.4420,3.4420,3.4420,3
2013-03-22,06:45:00,3.4410,3.4410,3.4410,3.4410,1
2013-03-22,06:50:00,3.4410,3.4430,3.4410,3.4430,8
2013-03-22,06:55:00,3.4420,3.4440,3.4420,3.4435,9
2013-03-22,07:00:00,3.4440,3.4445,3.4440,3.4440,5
2013-03-22,07:05:00,3.4440,3.4440,3.4425,3.4425,7
2013-03-22,07:10:00,3.4425,3.4430,3.4425,3.4430,3
2013-03-22,07:15:00,3.4430,3.4435,3.4425,3.4425,8
2013-03-22,07:20:00,3.4425,3.4450,3.4425,3.4450,24
2013-03-22,07:25:00,3.4450,3.4450,3.4445,3.4445,11
2013-03-22,07:30:00,3.4445,3.4495,3.4445,3.4490,121
2013-03-22,07:35:00,3.4495,3.4495,3.4465,3.4465,39
2013-03-22,07:40:00,3.4465,3.4465,3.4460,3.4465,4
2013-03-22,07:45:00,3.4470,3.4470,3.4450,3.4450,38
2013-03-22,07:50:00,3.4450,3.4460,3.4440,3.4460,32
2013-03-22,07:55:00,3.4455,3.4460,3.4445,3.4445,15
2013-03-22,08:00:00,3.4445,3.4450,3.4375,3.4375,72
2013-03-22,08:05:00,3.4375,3.4390,3.4350,3.4350,59
2013-03-22,08:10:00,3.4355,3.4360,3.4350,3.4355,34
2013-03-22,08:15:00,3.4360,3.4395,3.4355,3.4390,43
2013-03-22,08:20:00,3.4380,3.4380,3.4365,3.4370,21
2013-03-22,08:25:00,3.4370,3.4370,3.4365,3.4370,14
2013-03-22,08:30:00,3.4375,3.4410,3.4370,3.4410,55
2013-03-22,08:35:00,3.4405,3.4435,3.4405,3.4435,28
2013-03-22,08:40:00,3.4435,3.4435,3.4415,3.4425,25
2013-03-22,08:45:00,3.4420,3.4430,3.4420,3.4430,12
2013-03-22,08:50:00,3.4425,3.4425,3.4405,3.4410,28
2013-03-22,08:55:00,3.4415,3.4450,3.4410,3.4430,112
2013-03-22,09:00:00,3.4430,3.4535,3.4430,3.4515,753
2013-03-22,09:05:00,3.4515,3.4560,3.4500,3.4555,336
2013-03-22,09:10:00,3.4560,3.4565,3.4495,3.4560,584
2013-03-22,09:15:00,3.4560,3.4570,3.4535,3.4540,225
2013-03-22,09:20:00,3.4535,3.4565,3.4530,3.4560,139
2013-03-22,09:25:00,3.4560,3.4590,3.4545,3.4560,210
2013-03-22,09:30:00,3.4560,3.4560,3.4530,3.4550,106
2013-03-22,09:35:00,3.4550,3.4555,3.4515,3.4515,126
2013-03-22,09:40:00,3.4515,3.4535,3.4505,3.4515,192
2013-03-22,09:45:00,3.4515,3.4545,3.4510,3.4530,99
2013-03-22,09:50:00,3.4525,3.4525,3.4470,3.4505,188
2013-03-22,09:55:00,3.4505,3.4540,3.4505,3.4530,146
2013-03-22,10:00:00,3.4535,3.4540,3.4520,3.4525,92
2013-03-22,10:05:00,3.4530,3.4540,3.4530,3.4540,58
2013-03-22,10:10:00,3.4540,3.4545,3.4500,3.4505,96
2013-03-22,10:15:00,3.4505,3.4510,3.4500,3.4500,34
2013-03-22,10:20:00,3.4495,3.4495,3.4495,3.4495,13
2013-03-22,10:25:00,3.4500,3.4500,3.4490,3.4500,42
2013-03-22,10:30:00,3.4500,3.4515,3.4455,3.4465,299
2013-03-22,10:35:00,3.4460,3.4520,3.4460,3.4485,117
2013-03-22,10:40:00,3.4490,3.4515,3.4485,3.4495,49
2013-03-22,10:45:00,3.4495,3.4505,3.4495,3.4505,76
2013-03-22,10:50:00,3.4510,3.4510,3.4490,3.4500,41
2013-03-22,10:55:00,3.4495,3.4500,3.4490,3.4500,21
2013-03-22,11:00:00,3.4500,3.4510,3.4490,3.4500,36
2013-03-22,11:05:00,3.4495,3.4510,3.4490,3.4510,29
2013-03-22,11:10:00,3.4510,3.4510,3.4495,3.4505,15
2013-03-22,11:15:00,3.4500,3.4500,3.4485,3.4485,28
2013-03-22,11:20:00,3.4480,3.4480,3.4425,3.4455,493
2013-03-22,11:25:00,3.4460,3.4465,3.4440,3.4450,62
2013-03-22,11:30:00,3.4450,3.4455,3.4440,3.4440,12
2013-03-22,11:35:00,3.4440,3.4445,3.4435,3.4445,19
2013-03-22,11:40:00,3.4440,3.4440,3.4440,3.4440,8
2013-03-22,11:45:00,3.4440,3.4440,3.4435,3.4435,18
2013-03-22,11:50:00,3.4435,3.4435,3.4435,3.4435,10
2013-03-22,11:55:00,3.4440,3.4440,3.4430,3.4430,8
2013-03-22,12:00:00,3.4430,3.4435,3.4430,3.4430,7
2013-03-22,12:05:00,3.4440,3.4445,3.4440,3.4440,18
2013-03-22,12:10:00,3.4445,3.4450,3.4445,3.4445,20
2013-03-22,12:15:00,3.4450,3.4450,3.4445,3.4450,27
2013-03-22,12:20:00,3.4450,3.4450,3.4445,3.4445,25
2013-03-22,12:25:00,3.4450,3.4455,3.4450,3.4450,16
2013-03-22,12:30:00,3.4450,3.4455,3.4430,3.4435,54
2013-03-22,12:35:00,3.4430,3.4435,3.4425,3.4430,27
2013-03-22,12:40:00,3.4425,3.4425,3.4415,3.4415,43
2013-03-22,12:45:00,3.4420,3.4420,3.4415,3.4415,22
2013-03-22,12:50:00,3.4415,3.4430,3.4415,3.4425,28
2013-03-22,12:55:00,3.4430,3.4430,3.4425,3.4430,12
2013-03-22,13:00:00,3.4435,3.4435,3.4420,3.4430,46
2013-03-22,13:05:00,3.4425,3.4425,3.4425,3.4425,3
2013-03-22,13:10:00,3.4425,3.4435,3.4425,3.4435,11
2013-03-22,13:15:00,3.4430,3.4430,3.4425,3.4430,25
2013-03-22,13:20:00,3.4430,3.4430,3.4425,3.4425,15
2013-03-22,13:25:00,3.4430,3.4455,3.4425,3.4445,147
2013-03-22,13:30:00,3.4440,3.4440,3.4350,3.4350,439
2013-03-22,13:35:00,3.4350,3.4380,3.4340,3.4350,382
2013-03-22,13:40:00,3.4350,3.4370,3.4335,3.4370,232
2013-03-22,13:45:00,3.4370,3.4385,3.4350,3.4355,102
2013-03-22,13:50:00,3.4355,3.4375,3.4340,3.4375,123
2013-03-22,13:55:00,3.4365,3.4365,3.4350,3.4350,34
2013-03-22,14:00:00,3.4345,3.4345,3.4320,3.4325,180
2013-03-22,14:05:00,3.4320,3.4380,3.4320,3.4380,159
2013-03-22,14:10:00,3.4380,3.4440,3.4380,3.4410,267
2013-03-22,14:15:00,3.4415,3.4450,3.4415,3.4445,139
2013-03-22,14:20:00,3.4445,3.4465,3.4445,3.4465,170
2013-03-22,14:25:00,3.4465,3.4515,3.4465,3.4490,279
2013-03-22,14:30:00,3.4490,3.4520,3.4485,3.4495,210
2013-03-22,14:35:00,3.4490,3.4500,3.4475,3.4485,81
2013-03-22,14:40:00,3.4490,3.4490,3.4465,3.4465,51
2013-03-22,14:45:00,3.4470,3.4470,3.4430,3.4435,134
2013-03-22,14:50:00,3.4435,3.4440,3.4415,3.4420,118
2013-03-22,14:55:00,3.4425,3.4425,3.4405,3.4410,87
2013-03-22,15:00:00,3.4415,3.4420,3.4375,3.4400,289
2013-03-22,15:05:00,3.4395,3.4415,3.4390,3.4415,57
2013-03-22,15:10:00,3.4415,3.4420,3.4385,3.4400,111
2013-03-22,15:15:00,3.4395,3.4415,3.4385,3.4415,55
2013-03-22,15:20:00,3.4410,3.4410,3.4390,3.4390,38
2013-03-22,15:25:00,3.4390,3.4445,3.4390,3.4425,104
2013-03-22,15:30:00,3.4430,3.4430,3.4400,3.4425,68
2013-03-22,15:35:00,3.4430,3.4430,3.4405,3.4415,38
2013-03-22,15:40:00,3.4415,3.4415,3.4390,3.4395,35
2013-03-22,15:45:00,3.4395,3.4400,3.4365,3.4385,97
2013-03-22,15:50:00,3.4385,3.4420,3.4385,3.4415,93
2013-03-22,15:55:00,3.4420,3.4430,3.4380,3.4380,90
2013-03-22,16:00:00,3.4380,3.4380,3.4355,3.4355,140
2013-03-22,16:05:00,3.4360,3.4390,3.4335,3.4340,147
2013-03-22,16:10:00,3.4345,3.4390,3.4345,3.4365,201
2013-03-22,16:15:00,3.4360,3.4385,3.4355,3.4375,64
2013-03-22,16:20:00,3.4375,3.4375,3.4340,3.4340,101
2013-03-22,16:25:00,3.4345,3.4360,3.4330,3.4350,144
2013-03-22,16:30:00,3.4355,3.4410,3.4355,3.4410,176
2013-03-22,16:35:00,3.4410,3.4410,3.4390,3.4395,107
2013-03-22,16:40:00,3.4395,3.4410,3.4395,3.4410,57
2013-03-22,16:45:00,3.4405,3.4425,3.4405,3.4420,59
2013-03-22,16:50:00,3.4420,3.4430,3.4405,3.4420,84
2013-03-22,16:55:00,3.4415,3.4435,3.4405,3.4415,88
2013-03-22,17:00:00,3.4420,3.4425,3.4370,3.4385,295
2013-03-22,17:05:00,3.4390,3.4440,3.4385,3.4435,170
2013-03-22,17:10:00,3.4435,3.4470,3.4435,3.4470,340
2013-03-22,17:15:00,3.4470,3.4515,3.4470,3.4515,213
2013-03-22,17:20:00,3.4510,3.4515,3.4485,3.4485,275
2013-03-22,17:25:00,3.4480,3.4490,3.4470,3.4475,236
2013-03-22,17:30:00,3.4475,3.4515,3.4460,3.4510,341
2013-03-22,17:35:00,3.4510,3.4530,3.4490,3.4500,225
2013-03-22,17:40:00,3.4500,3.4540,3.4500,3.4515,245
2013-03-22,17:45:00,3.4520,3.4560,3.4515,3.4540,248
2013-03-22,17:50:00,3.4545,3.4545,3.4520,3.4530,111
2013-03-22,17:55:00,3.4530,3.4530,3.4495,3.4505,276
2013-03-22,18:00:00,3.4505,3.4505,3.4465,3.4465,178
2013-03-22,18:05:00,3.4465,3.4470,3.4450,3.4465,121
2013-03-22,18:10:00,3.4470,3.4495,3.4465,3.4475,94
2013-03-22,18:15:00,3.4470,3.4475,3.4460,3.4470,53
2013-03-22,18:20:00,3.4470,3.4500,3.4470,3.4490,88
2013-03-22,18:25:00,3.4485,3.4530,3.4485,3.4505,140
2013-03-22,18:30:00,3.4505,3.4515,3.4495,3.4505,62
2013-03-22,18:35:00,3.4510,3.4515,3.4500,3.4505,23
2013-03-22,18:40:00,3.4510,3.4555,3.4510,3.4515,231
2013-03-22,18:45:00,3.4515,3.4590,3.4515,3.4580,537
2013-03-22,18:50:00,3.4575,3.4610,3.4550,3.4600,336
2013-03-22,18:55:00,3.4595,3.4620,3.4575,3.4605,238
2013-03-22,19:00:00,3.4605,3.4625,3.4590,3.4620,234
2013-03-22,19:05:00,3.4620,3.4640,3.4610,3.4615,256
2013-03-22,19:10:00,3.4610,3.4620,3.4595,3.4595,94
2013-03-22,19:15:00,3.4595,3.4635,3.4595,3.4615,173
2013-03-22,19:20:00,3.4620,3.4645,3.4615,3.4625,273
2013-03-22,19:25:00,3.4630,3.4645,3.4620,3.4625,243
2013-03-22,19:30:00,3.4625,3.4630,3.4610,3.4610,213
2013-03-22,19:35:00,3.4610,3.4620,3.4605,3.4615,75
2013-03-22,19:40:00,3.4620,3.4620,3.4600,3.4605,178
2013-03-22,19:45:00,3.4600,3.4610,3.4595,3.4605,131
2013-03-22,19:50:00,3.4610,3.4635,3.4610,3.4630,234
2013-03-22,19:55:00,3.4630,3.4645,3.4625,3.4645,159
2013-03-22,20:00:00,3.4640,3.4695,3.4640,3.4645,438
2013-03-22,20:05:00,3.4650,3.4650,3.4620,3.4645,243
2013-03-22,20:10:00,3.4645,3.4670,3.4620,3.4620,581
2013-03-22,20:15:00,3.4625,3.4660,3.4625,3.4655,355
2013-03-22,20:20:00,3.4660,3.4665,3.4650,3.4655,266
2013-03-22,20:25:00,3.4655,3.4655,3.4600,3.4610,418
2013-03-22,20:30:00,3.4610,3.4625,3.4565,3.4600,657
2013-03-22,20:35:00,3.4600,3.4620,3.4580,3.4605,317
2013-03-22,20:40:00,3.4605,3.4625,3.4605,3.4620,158
2013-03-22,20:45:00,3.4625,3.4655,3.4625,3.4650,443
2013-03-22,20:50:00,3.4650,3.4655,3.4625,3.4655,129
2013-03-22,20:55:00,3.4655,3.4655,3.4615,3.4625,197
2013-03-22,21:00:00,3.4625,3.4630,3.4595,3.4605,185
2013-03-22,21:05:00,3.4600,3.4620,3.4590,3.4610,195
2013-03-22,21:10:00,3.4610,3.4650,3.4595,3.4640,317
2013-03-22,21:15:00,3.4635,3.4655,3.4625,3.4655,158
2013-03-22,21:20:00,3.4655,3.4680,3.4650,3.4670,329
2013-03-22,21:25:00,3.4670,3.4690,3.4670,3.4680,268
2013-03-22,21:30:00,3.4680,3.4705,3.4655,3.4685,315
2013-03-22,21:35:00,3.4685,3.4695,3.4660,3.4695,258
2013-03-22,21:40:00,3.4695,3.4700,3.4650,3.4655,217
2013-03-22,21:45:00,3.4655,3.4665,3.4635,3.4635,262
2013-03-22,21:50:00,3.4640,3.4685,3.4640,3.4670,165
2013-03-22,21:55:00,3.4675,3.4685,3.4650,3.4670,148
2013-03-22,22:00:00,3.4670,3.4685,3.4655,3.4675,240
2013-03-22,22:05:00,3.4670,3.4700,3.4670,3.4700,337
2013-03-22,22:10:00,3.4700,3.4740,3.4675,3.4730,727
2013-03-22,22:15:00,3.4730,3.4765,3.4730,3.4735,1181
2013-03-22,22:20:00,3.4740,3.4745,3.4725,3.4730,167
2013-03-22,22:25:00,3.4730,3.4735,3.4725,3.4735,168
2013-03-22,22:30:00,3.4730,3.4735,3.4720,3.4725,147
2013-03-22,22:35:00,3.4730,3.4770,3.4720,3.4765,193
2013-03-22,22:40:00,3.4765,3.4765,3.4720,3.4730,315
2013-03-22,22:45:00,3.4730,3.4755,3.4700,3.4715,464
2013-03-22,22:50:00,3.4715,3.4730,3.4690,3.4695,224
2013-03-22,22:55:00,3.4695,3.4720,3.4665,3.4710,370
2013-03-22,23:00:00,3.4710,3.4750,3.4705,3.4725,200
2013-03-22,23:05:00,3.4720,3.4720,3.4685,3.4695,160
2013-03-22,23:10:00,3.4695,3.4705,3.4655,3.4655,216
2013-03-22,23:15:00,3.4655,3.4670,3.4645,3.4645,331
2013-03-22,23:20:00,3.4645,3.4660,3.4640,3.4655,167
2013-03-22,23:25:00,3.4655,3.4675,3.4640,3.4670,224
2013-03-22,23:30:00,3.4665,3.4680,3.4660,3.4665,270
2013-03-22,23:35:00,3.4670,3.4680,3.4650,3.4650,297
2013-03-22,23:40:00,3.4655,3.4670,3.4645,3.4650,144
2013-03-22,23:45:00,3.4645,3.4655,3.4640,3.4645,120
2013-03-22,23:50:00,3.4645,3.4650,3.4635,3.4635,151
2013-03-22,23:55:00,3.4640,3.4650,3.4630,3.4635,211
2013-03-23,00:00:00,3.4635,3.4655,3.4630,3.4655,282
2013-03-23,00:05:00,3.4650,3.4650,3.4630,3.4640,254
2013-03-23,00:10:00,3.4645,3.4665,3.4625,3.4640,303
2013-03-23,00:15:00,3.4640,3.4645,3.4630,3.4630,102
2013-03-23,00:20:00,3.4635,3.4655,3.4625,3.4655,169
2013-03-23,00:25:00,3.4655,3.4675,3.4655,3.4675,140
2013-03-23,00:30:00,3.4675,3.4710,3.4665,3.4685,227
2013-03-23,00:35:00,3.4685,3.4685,3.4635,3.4640,316
2013-03-23,00:40:00,3.4645,3.4655,3.4610,3.4630,363
2013-03-23,00:45:00,3.4630,3.4635,3.4605,3.4625,179
2013-03-23,00:50:00,3.4625,3.4655,3.4585,3.4640,424
2013-03-23,00:55:00,3.4640,3.4680,3.4630,3.4675,723
2013-03-23,01:00:00,3.4675,3.4685,3.4615,3.4635,577
2013-03-23,01:05:00,3.4630,3.4650,3.4615,3.4640,207
2013-03-23,01:10:00,3.4635,3.4640,3.4625,3.4625,53
2013-03-23,01:15:00,3.4630,3.4650,3.4630,3.4650,31
2013-03-23,01:20:00,3.4650,3.4655,3.4640,3.4650,71
2013-03-23,01:25:00,3.4650,3.4655,3.4640,3.4650,123
2013-03-23,01:30:00,3.4650,3.4655,3.4635,3.4640,119
2013-03-23,01:35:00,3.4640,3.4645,3.4635,3.4645,62
2013-03-23,01:40:00,3.4645,3.4650,3.4640,3.4640,105
2013-03-23,01:45:00,3.4640,3.4645,3.4620,3.4645,219
2013-03-23,01:50:00,3.4640,3.4645,3.4625,3.4635,372
2013-03-23,01:55:00,3.4635,3.4650,3.4630,3.4640,284
2013-03-23,02:00:00,3.4640,3.4650,3.4635,3.4640,130
2013-03-23,02:05:00,3.4640,3.4645,3.4635,3.4640,63
2013-03-23,02:10:00,3.4640,3.4650,3.4630,3.4640,237
2013-03-23,02:15:00,3.4645,3.4645,3.4635,3.4640,63
2013-03-23,02:20:00,3.4640,3.4650,3.4635,3.4640,47
2013-03-23,02:25:00,3.4645,3.4660,3.4640,3.4650,75
2013-03-23,02:30:00,3.4650,3.4655,3.4640,3.4645,253
2013-03-23,02:35:00,3.4650,3.4660,3.4645,3.4655,96
2013-03-23,02:40:00,3.4655,3.4660,3.4640,3.4660,164
2013-03-23,02:45:00,3.4650,3.4665,3.4650,3.4660,46
2013-03-23,02:50:00,3.4665,3.4670,3.4660,3.4670,93
2013-03-23,02:55:00,3.4670,3.4685,3.4665,3.4680,79
2013-03-23,03:00:00,3.4680,3.4685,3.4675,3.4675,49
2013-03-23,03:05:00,3.4680,3.4680,3.4675,3.4675,8
2013-03-23,03:10:00,3.4675,3.4680,3.4675,3.4680,9
2013-03-23,03:15:00,3.4680,3.4690,3.4675,3.4680,41
2013-03-23,03:20:00,3.4685,3.4685,3.4680,3.4685,23
2013-03-23,03:25:00,3.4680,3.4685,3.4660,3.4660,56
2013-03-23,03:30:00,3.4665,3.4670,3.4660,3.4665,80
2013-03-23,03:35:00,3.4665,3.4670,3.4665,3.4670,18
2013-03-23,03:40:00,3.4665,3.4685,3.4660,3.4685,52
2013-03-23,03:45:00,3.4680,3.4690,3.4680,3.4685,14
2013-03-23,03:50:00,3.4685,3.4690,3.4670,3.4670,107
2013-03-23,03:55:00,3.4675,3.4680,3.4665,3.4680,27
2013-03-23,04:00:00,3.4680,3.4685,3.4675,3.4675,28
2013-03-23,04:05:00,3.4670,3.4680,3.4670,3.4680,7
2013-03-23,04:10:00,3.4675,3.4680,3.4670,3.4680,15
2013-03-23,04:15:00,3.4675,3.4680,3.4670,3.4680,10
2013-03-23,04:20:00,3.4685,3.4685,3.4685,3.4685,6
2013-03-23,04:25:00,3.4685,3.4690,3.4675,3.4680,6
2013-03-23,04:30:00,3.4690,3.4690,3.4690,3.4690,2
2013-03-23,04:35:00,3.4685,3.4690,3.4680,3.4690,5
2013-03-23,04:40:00,3.4685,3.4700,3.4685,3.4695,19
2013-03-23,04:45:00,3.4690,3.4700,3.4690,3.4700,22
2013-03-23,04:50:00,3.4695,3.4705,3.4695,3.4705,55
2013-03-23,04:55:00,3.4710,3.4725,3.4705,3.4720,47
2013-03-23,05:00:00,3.4715,3.4715,3.4695,3.4695,17
2013-03-23,05:05:00,3.4705,3.4720,3.4695,3.4720,14
2013-03-23,05:10:00,3.4720,3.4720,3.4685,3.4685,31
2013-03-25,06:00:00,3.4655,3.4705,3.4655,3.4690,90
2013-03-25,06:05:00,3.4700,3.4715,3.4690,3.4715,17
2013-03-25,06:10:00,3.4720,3.4730,3.4710,3.4720,26
2013-03-25,06:15:00,3.4730,3.4755,3.4725,3.4725,35
2013-03-25,06:20:00,3.4720,3.4720,3.4710,3.4710,4
2013-03-25,06:25:00,3.4740,3.4775,3.4735,3.4755,89
2013-03-25,06:30:00,3.4760,3.4760,3.4745,3.4745,9
2013-03-25,06:35:00,3.4745,3.4745,3.4735,3.4735,29
2013-03-25,06:40:00,3.4745,3.4745,3.4745,3.4745,20
2013-03-25,06:45:00,3.4755,3.4770,3.4740,3.4745,31
2013-03-25,06:55:00,3.4730,3.4730,3.4725,3.4730,5
2013-03-25,07:00:00,3.4730,3.4730,3.4725,3.4725,12
2013-03-25,07:10:00,3.4725,3.4725,3.4700,3.4700,19
2013-03-25,07:15:00,3.4700,3.4720,3.4700,3.4720,37
2013-03-25,07:20:00,3.4720,3.4720,3.4715,3.4715,10
2013-03-25,07:25:00,3.4705,3.4705,3.4690,3.4700,19
2013-03-25,07:30:00,3.4690,3.4690,3.4670,3.4685,36
2013-03-25,07:35:00,3.4680,3.4730,3.4680,3.4720,46
2013-03-25,07:40:00,3.4730,3.4750,3.4715,3.4750,71
2013-03-25,07:45:00,3.4755,3.4765,3.4745,3.4760,40
2013-03-25,07:50:00,3.4760,3.4765,3.4750,3.4750,40
2013-03-25,07:55:00,3.4740,3.4750,3.4725,3.4730,39
2013-03-25,08:00:00,3.4725,3.4735,3.4720,3.4720,33
2013-03-25,08:05:00,3.4725,3.4730,3.4720,3.4720,32
2013-03-25,08:10:00,3.4715,3.4720,3.4690,3.4720,64
2013-03-25,08:15:00,3.4720,3.4725,3.4720,3.4720,28
2013-03-25,08:20:00,3.4715,3.4715,3.4705,3.4715,19
2013-03-25,08:25:00,3.4710,3.4710,3.4705,3.4710,29
2013-03-25,08:30:00,3.4710,3.4715,3.4705,3.4705,8
2013-03-25,08:35:00,3.4715,3.4720,3.4715,3.4715,15
2013-03-25,08:40:00,3.4710,3.4720,3.4700,3.4705,76
2013-03-25,08:45:00,3.4700,3.4710,3.4700,3.4710,31
2013-03-25,08:50:00,3.4715,3.4720,3.4705,3.4720,51
2013-03-25,08:55:00,3.4720,3.4750,3.4720,3.4745,189
2013-03-25,09:00:00,3.4740,3.4780,3.4710,3.4755,1064
2013-03-25,09:05:00,3.4755,3.4785,3.4750,3.4785,316
2013-03-25,09:10:00,3.4785,3.4790,3.4765,3.4780,181
2013-03-25,09:15:00,3.4785,3.4850,3.4775,3.4845,721
2013-03-25,09:20:00,3.4845,3.4865,3.4810,3.4815,260
2013-03-25,09:25:00,3.4815,3.4825,3.4750,3.4755,324
2013-03-25,09:30:00,3.4760,3.4770,3.4720,3.4755,449
2013-03-25,09:35:00,3.4755,3.4755,3.4715,3.4725,163
2013-03-25,09:40:00,3.4725,3.4770,3.4725,3.4750,281
2013-03-25,09:45:00,3.4750,3.4750,3.4725,3.4735,108
2013-03-25,09:50:00,3.4735,3.4765,3.4720,3.4760,399
2013-03-25,09:55:00,3.4760,3.4770,3.4750,3.4760,117
2013-03-25,10:00:00,3.4765,3.4785,3.4765,3.4780,74
2013-03-25,10:05:00,3.4775,3.4775,3.4750,3.4755,115
2013-03-25,10:10:00,3.4755,3.4770,3.4750,3.4755,30
2013-03-25,10:15:00,3.4760,3.4765,3.4750,3.4760,12
2013-03-25,10:20:00,3.4765,3.4765,3.4755,3.4760,13
2013-03-25,10:25:00,3.4750,3.4755,3.4745,3.4745,18
2013-03-25,10:30:00,3.4745,3.4760,3.4705,3.4760,256
2013-03-25,10:35:00,3.4760,3.4765,3.4745,3.4760,109
2013-03-25,10:40:00,3.4750,3.4765,3.4715,3.4715,101
2013-03-25,10:45:00,3.4710,3.4730,3.4705,3.4720,230
2013-03-25,10:50:00,3.4720,3.4725,3.4710,3.4715,98
2013-03-25,10:55:00,3.4715,3.4740,3.4715,3.4740,242
2013-03-25,11:00:00,3.4740,3.4760,3.4725,3.4755,218
2013-03-25,11:05:00,3.4760,3.4760,3.4750,3.4755,47
2013-03-25,11:10:00,3.4760,3.4780,3.4760,3.4775,104
2013-03-25,11:15:00,3.4770,3.4770,3.4760,3.4765,83
2013-03-25,11:20:00,3.4765,3.4770,3.4755,3.4760,80
2013-03-25,11:25:00,3.4760,3.4760,3.4725,3.4735,81
2013-03-25,11:30:00,3.4735,3.4735,3.4725,3.4735,26
2013-03-25,11:35:00,3.4730,3.4735,3.4720,3.4735,21
2013-03-25,11:40:00,3.4740,3.4740,3.4730,3.4730,10
2013-03-25,11:45:00,3.4735,3.4735,3.4730,3.4735,15
2013-03-25,11:50:00,3.4740,3.4740,3.4735,3.4735,3
2013-03-25,11:55:00,3.4740,3.4740,3.4740,3.4740,4
2013-03-25,12:00:00,3.4730,3.4740,3.4730,3.4730,14
2013-03-25,12:05:00,3.4735,3.4735,3.4725,3.4725,9
2013-03-25,12:10:00,3.4730,3.4740,3.4725,3.4735,45
2013-03-25,12:15:00,3.4730,3.4745,3.4730,3.4740,68
2013-03-25,12:20:00,3.4745,3.4745,3.4735,3.4745,48
2013-03-25,12:25:00,3.4740,3.4745,3.4735,3.4735,25
2013-03-25,12:30:00,3.4735,3.4760,3.4735,3.4760,75
2013-03-25,12:35:00,3.4765,3.4765,3.4755,3.4755,30
2013-03-25,12:40:00,3.4760,3.4765,3.4755,3.4755,12
2013-03-25,12:45:00,3.4755,3.4755,3.4740,3.4740,17
2013-03-25,12:50:00,3.4745,3.4755,3.4745,3.4755,31
2013-03-25,12:55:00,3.4755,3.4755,3.4750,3.4755,17
2013-03-25,13:00:00,3.4760,3.4760,3.4745,3.4750,26
2013-03-25,13:05:00,3.4750,3.4750,3.4740,3.4745,19
2013-03-25,13:10:00,3.4745,3.4755,3.4740,3.4740,22
2013-03-25,13:15:00,3.4740,3.4745,3.4735,3.4745,12
2013-03-25,13:20:00,3.4745,3.4765,3.4740,3.4765,35
2013-03-25,13:25:00,3.4765,3.4765,3.4750,3.4750,34
2013-03-25,13:30:00,3.4750,3.4770,3.4745,3.4760,85
2013-03-25,13:35:00,3.4760,3.4775,3.4745,3.4765,335
2013-03-25,13:40:00,3.4760,3.4765,3.4755,3.4760,164
2013-03-25,13:45:00,3.4765,3.4770,3.4760,3.4765,70
2013-03-25,13:50:00,3.4760,3.4810,3.4760,3.4795,326
2013-03-25,13:55:00,3.4790,3.4795,3.4775,3.4780,110
2013-03-25,14:00:00,3.4785,3.4795,3.4775,3.4780,55
2013-03-25,14:05:00,3.4780,3.4790,3.4775,3.4790,39
2013-03-25,14:10:00,3.4790,3.4835,3.4790,3.4800,205
2013-03-25,14:15:00,3.4800,3.4845,3.4800,3.4825,178
2013-03-25,14:20:00,3.4830,3.4830,3.4800,3.4805,89
2013-03-25,14:25:00,3.4805,3.4805,3.4780,3.4790,79
2013-03-25,14:30:00,3.4785,3.4790,3.4770,3.4775,101
2013-03-25,14:35:00,3.4780,3.4795,3.4775,3.4780,73
2013-03-25,14:40:00,3.4780,3.4790,3.4775,3.4785,36
2013-03-25,14:45:00,3.4780,3.4790,3.4770,3.4780,73
2013-03-25,14:50:00,3.4780,3.4780,3.4735,3.4735,168
2013-03-25,14:55:00,3.4730,3.4735,3.4685,3.4685,585
2013-03-25,15:00:00,3.4695,3.4720,3.4690,3.4700,109
2013-03-25,15:05:00,3.4705,3.4705,3.4690,3.4705,84
2013-03-25,15:10:00,3.4705,3.4715,3.4680,3.4690,102
2013-03-25,15:15:00,3.4690,3.4705,3.4660,3.4665,227
2013-03-25,15:20:00,3.4655,3.4670,3.4635,3.4670,155
2013-03-25,15:25:00,3.4670,3.4670,3.4615,3.4625,212
2013-03-25,15:30:00,3.4625,3.4630,3.4605,3.4605,119
2013-03-25,15:35:00,3.4605,3.4630,3.4605,3.4615,106
2013-03-25,15:40:00,3.4615,3.4640,3.4610,3.4630,80
2013-03-25,15:45:00,3.4635,3.4635,3.4615,3.4630,81
2013-03-25,15:50:00,3.4625,3.4625,3.4590,3.4595,275
2013-03-25,15:55:00,3.4590,3.4600,3.4565,3.4590,229
2013-03-25,16:00:00,3.4590,3.4590,3.4565,3.4575,126
2013-03-25,16:05:00,3.4575,3.4585,3.4555,3.4560,181
2013-03-25,16:10:00,3.4565,3.4600,3.4555,3.4600,243
2013-03-25,16:15:00,3.4600,3.4610,3.4595,3.4600,102
2013-03-25,16:20:00,3.4600,3.4600,3.4570,3.4585,111
2013-03-25,16:25:00,3.4585,3.4595,3.4555,3.4570,106
2013-03-25,16:30:00,3.4570,3.4575,3.4515,3.4545,575
2013-03-25,16:35:00,3.4540,3.4565,3.4535,3.4545,74
2013-03-25,16:40:00,3.4550,3.4550,3.4530,3.4545,68
2013-03-25,16:45:00,3.4545,3.4545,3.4520,3.4540,85
2013-03-25,16:50:00,3.4540,3.4555,3.4530,3.4540,134
2013-03-25,16:55:00,3.4540,3.4540,3.4505,3.4520,213
2013-03-25,17:00:00,3.4520,3.4550,3.4510,3.4550,188
2013-03-25,17:05:00,3.4550,3.4590,3.4520,3.4580,295
2013-03-25,17:10:00,3.4580,3.4605,3.4575,3.4605,232
2013-03-25,17:15:00,3.4605,3.4620,3.4590,3.4615,347
2013-03-25,17:20:00,3.4620,3.4630,3.4615,3.4630,119
2013-03-25,17:25:00,3.4630,3.4635,3.4595,3.4600,127
2013-03-25,17:30:00,3.4600,3.4610,3.4580,3.4595,145
2013-03-25,17:35:00,3.4595,3.4600,3.4580,3.4585,74
2013-03-25,17:40:00,3.4580,3.4590,3.4575,3.4580,44
2013-03-25,17:45:00,3.4580,3.4580,3.4570,3.4575,36
2013-03-25,17:50:00,3.4580,3.4585,3.4565,3.4580,74
2013-03-25,17:55:00,3.4580,3.4595,3.4565,3.4575,71
2013-03-25,18:00:00,3.4575,3.4605,3.4575,3.4580,109
2013-03-25,18:05:00,3.4580,3.4585,3.4570,3.4570,84
2013-03-25,18:10:00,3.4575,3.4580,3.4570,3.4575,42
2013-03-25,18:15:00,3.4570,3.4570,3.4560,3.4565,24
2013-03-25,18:20:00,3.4565,3.4580,3.4565,3.4575,48
2013-03-25,18:25:00,3.4580,3.4585,3.4570,3.4575,22
2013-03-25,18:30:00,3.4575,3.4580,3.4565,3.4580,33
2013-03-25,18:35:00,3.4580,3.4585,3.4575,3.4580,37
2013-03-25,18:40:00,3.4575,3.4585,3.4575,3.4580,76
2013-03-25,18:45:00,3.4580,3.4640,3.4580,3.4640,171
2013-03-25,18:50:00,3.4635,3.4640,3.4625,3.4625,127
2013-03-25,18:55:00,3.4625,3.4640,3.4625,3.4630,53
2013-03-25,19:00:00,3.4630,3.4640,3.4600,3.4625,244
2013-03-25,19:05:00,3.4625,3.4635,3.4615,3.4620,103
2013-03-25,19:10:00,3.4620,3.4625,3.4620,3.4620,25
2013-03-25,19:15:00,3.4615,3.4620,3.4600,3.4620,47
2013-03-25,19:20:00,3.4615,3.4630,3.4610,3.4630,108
2013-03-25,19:25:00,3.4630,3.4635,3.4610,3.4620,44
2013-03-25,19:30:00,3.4615,3.4620,3.4610,3.4610,59
2013-03-25,19:35:00,3.4615,3.4625,3.4610,3.4625,141
2013-03-25,19:40:00,3.4630,3.4630,3.4615,3.4625,64
2013-03-25,19:45:00,3.4620,3.4635,3.4610,3.4630,61
2013-03-25,19:50:00,3.4630,3.4650,3.4615,3.4620,159
2013-03-25,19:55:00,3.4620,3.4625,3.4605,3.4620,95
2013-03-25,20:00:00,3.4615,3.4640,3.4610,3.4625,72
2013-03-25,20:05:00,3.4625,3.4640,3.4620,3.4625,134
2013-03-25,20:10:00,3.4620,3.4630,3.4600,3.4630,210
2013-03-25,20:15:00,3.4625,3.4625,3.4590,3.4590,117
2013-03-25,20:20:00,3.4590,3.4590,3.4560,3.4570,235
2013-03-25,20:25:00,3.4570,3.4595,3.4555,3.4570,188
2013-03-25,20:30:00,3.4565,3.4590,3.4550,3.4555,231
2013-03-25,20:35:00,3.4550,3.4570,3.4550,3.4560,154
2013-03-25,20:40:00,3.4560,3.4560,3.4540,3.4550,232
2013-03-25,20:45:00,3.4545,3.4595,3.4540,3.4560,151
2013-03-25,20:50:00,3.4555,3.4590,3.4545,3.4575,174
2013-03-25,20:55:00,3.4575,3.4580,3.4560,3.4565,49
2013-03-25,21:00:00,3.4570,3.4575,3.4545,3.4575,200
2013-03-25,21:05:00,3.4570,3.4580,3.4540,3.4560,134
2013-03-25,21:10:00,3.4560,3.4585,3.4560,3.4575,150
2013-03-25,21:15:00,3.4575,3.4600,3.4565,3.4600,158
2013-03-25,21:20:00,3.4600,3.4615,3.4590,3.4605,285
2013-03-25,21:25:00,3.4610,3.4615,3.4590,3.4590,256
2013-03-25,21:30:00,3.4590,3.4605,3.4565,3.4565,189
2013-03-25,21:35:00,3.4565,3.4590,3.4550,3.4570,360
2013-03-25,21:40:00,3.4565,3.4565,3.4535,3.4535,376
2013-03-25,21:45:00,3.4535,3.4590,3.4530,3.4570,227
2013-03-25,21:50:00,3.4570,3.4570,3.4560,3.4570,107
2013-03-25,21:55:00,3.4570,3.4575,3.4555,3.4560,120
2013-03-25,22:00:00,3.4560,3.4600,3.4555,3.4590,317
2013-03-25,22:05:00,3.4595,3.4640,3.4595,3.4635,490
2013-03-25,22:10:00,3.4640,3.4640,3.4610,3.4615,347
2013-03-25,22:15:00,3.4615,3.4645,3.4605,3.4605,221
2013-03-25,22:20:00,3.4605,3.4625,3.4570,3.4570,357
2013-03-25,22:25:00,3.4570,3.4570,3.4535,3.4545,319
2013-03-25,22:30:00,3.4540,3.4555,3.4530,3.4555,240
2013-03-25,22:35:00,3.4550,3.4560,3.4520,3.4525,293
2013-03-25,22:40:00,3.4525,3.4540,3.4520,3.4535,218
2013-03-25,22:45:00,3.4535,3.4535,3.4505,3.4520,535
2013-03-25,22:50:00,3.4520,3.4525,3.4505,3.4515,237
2013-03-25,22:55:00,3.4515,3.4515,3.4435,3.4440,1533
2013-03-25,23:00:00,3.4440,3.4460,3.4395,3.4445,977
2013-03-25,23:05:00,3.4440,3.4475,3.4435,3.4455,360
2013-03-25,23:10:00,3.4450,3.4455,3.4435,3.4455,222
2013-03-25,23:15:00,3.4455,3.4455,3.4395,3.4400,570
2013-03-25,23:20:00,3.4395,3.4410,3.4385,3.4400,493
2013-03-25,23:25:00,3.4405,3.4420,3.4390,3.4410,500
2013-03-25,23:30:00,3.4410,3.4480,3.4405,3.4475,340
2013-03-25,23:35:00,3.4475,3.4475,3.4450,3.4450,198
2013-03-25,23:40:00,3.4455,3.4455,3.4425,3.4445,181
2013-03-25,23:45:00,3.4445,3.4470,3.4430,3.4435,489
2013-03-25,23:50:00,3.4440,3.4450,3.4435,3.4440,136
2013-03-25,23:55:00,3.4440,3.4445,3.4425,3.4425,162
2013-03-26,00:00:00,3.4425,3.4445,3.4415,3.4430,185
2013-03-26,00:05:00,3.4420,3.4430,3.4415,3.4420,113
2013-03-26,00:10:00,3.4420,3.4450,3.4410,3.4445,127
2013-03-26,00:15:00,3.4440,3.4460,3.4440,3.4455,212
2013-03-26,00:20:00,3.4455,3.4460,3.4445,3.4460,107
2013-03-26,00:25:00,3.4465,3.4515,3.4455,3.4500,659
2013-03-26,00:30:00,3.4500,3.4505,3.4465,3.4475,429
2013-03-26,00:35:00,3.4475,3.4475,3.4440,3.4470,337
2013-03-26,00:40:00,3.4470,3.4515,3.4465,3.4490,444
2013-03-26,00:45:00,3.4495,3.4495,3.4470,3.4485,136
2013-03-26,00:50:00,3.4480,3.4515,3.4440,3.4450,449
2013-03-26,00:55:00,3.4450,3.4465,3.4440,3.4450,576
2013-03-26,01:00:00,3.4450,3.4470,3.4445,3.4460,639
2013-03-26,01:05:00,3.4465,3.4465,3.4445,3.4455,163
2013-03-26,01:10:00,3.4455,3.4465,3.4445,3.4455,171
2013-03-26,01:15:00,3.4455,3.4465,3.4450,3.4460,102
2013-03-26,01:20:00,3.4465,3.4490,3.4465,3.4485,304
2013-03-26,01:25:00,3.4485,3.4495,3.4480,3.4495,79
2013-03-26,01:30:00,3.4490,3.4495,3.4475,3.4485,178
2013-03-26,01:35:00,3.4485,3.4485,3.4470,3.4475,45
2013-03-26,01:40:00,3.4475,3.4485,3.4470,3.4480,83
2013-03-26,01:45:00,3.4485,3.4505,3.4480,3.4495,210
2013-03-26,01:50:00,3.4500,3.4510,3.4495,3.4500,294
2013-03-26,01:55:00,3.4505,3.4525,3.4505,3.4520,218
2013-03-26,02:00:00,3.4525,3.4525,3.4505,3.4505,50
2013-03-26,02:05:00,3.4505,3.4505,3.4495,3.4495,35
2013-03-26,02:10:00,3.4495,3.4515,3.4495,3.4510,129
2013-03-26,02:15:00,3.4510,3.4510,3.4505,3.4510,62
2013-03-26,02:20:00,3.4505,3.4510,3.4505,3.4505,50
2013-03-26,02:25:00,3.4510,3.4525,3.4505,3.4520,52
2013-03-26,02:30:00,3.4525,3.4525,3.4515,3.4520,65
2013-03-26,02:35:00,3.4520,3.4520,3.4500,3.4500,65
2013-03-26,02:40:00,3.4500,3.4505,3.4500,3.4500,19
2013-03-26,02:45:00,3.4505,3.4510,3.4500,3.4505,20
2013-03-26,02:50:00,3.4505,3.4515,3.4505,3.4515,17
2013-03-26,02:55:00,3.4520,3.4520,3.4515,3.4515,14
2013-03-26,03:00:00,3.4520,3.4520,3.4495,3.4500,77
2013-03-26,03:05:00,3.4500,3.4500,3.4480,3.4480,40
2013-03-26,03:10:00,3.4475,3.4475,3.4460,3.4465,41
2013-03-26,03:15:00,3.4465,3.4465,3.4455,3.4460,38
2013-03-26,03:20:00,3.4455,3.4485,3.4450,3.4480,117
2013-03-26,03:25:00,3.4480,3.4480,3.4460,3.4460,29
2013-03-26,03:30:00,3.4465,3.4475,3.4450,3.4470,22
2013-03-26,03:35:00,3.4465,3.4465,3.4450,3.4460,47
2013-03-26,03:40:00,3.4455,3.4475,3.4455,3.4465,27
2013-03-26,03:45:00,3.4460,3.4480,3.4460,3.4475,15
2013-03-26,03:50:00,3.4475,3.4510,3.4475,3.4510,36
2013-03-26,03:55:00,3.4510,3.4510,3.4470,3.4470,40
2013-03-26,04:00:00,3.4475,3.4495,3.4475,3.4490,120
2013-03-26,04:05:00,3.4485,3.4505,3.4485,3.4505,30
2013-03-26,04:10:00,3.4500,3.4520,3.4495,3.4520,19
2013-03-26,04:15:00,3.4520,3.4520,3.4505,3.4515,8
2013-03-26,04:20:00,3.4510,3.4510,3.4510,3.4510,1
2013-03-26,04:25:00,3.4510,3.4510,3.4510,3.4510,1
2013-03-26,04:30:00,3.4515,3.4515,3.4515,3.4515,1
2013-03-26,04:40:00,3.4520,3.4550,3.4510,3.4545,68
2013-03-26,04:45:00,3.4550,3.4550,3.4535,3.4535,24
2013-03-26,04:50:00,3.4540,3.4580,3.4540,3.4575,25
2013-03-26,04:55:00,3.4555,3.4555,3.4520,3.4520,41
2013-03-26,05:00:00,3.4525,3.4525,3.4520,3.4520,10
2013-03-26,05:05:00,3.4520,3.4520,3.4520,3.4520,1
2013-03-26,05:10:00,3.4520,3.4530,3.4520,3.4530,9
2013-03-26,06:00:00,3.4520,3.4545,3.4515,3.4540,18
2013-03-26,06:05:00,3.4525,3.4525,3.4520,3.4520,2
2013-03-26,06:10:00,3.4530,3.4550,3.4525,3.4535,6
2013-03-26,06:15:00,3.4525,3.4525,3.4525,3.4525,1
2013-03-26,06:20:00,3.4515,3.4515,3.4515,3.4515,1
2013-03-26,06:25:00,3.4520,3.4520,3.4515,3.4515,2
2013-03-26,06:30:00,3.4520,3.4520,3.4520,3.4520,2
2013-03-26,06:40:00,3.4525,3.4525,3.4525,3.4525,1
2013-03-26,06:45:00,3.4520,3.4520,3.4500,3.4500,13
2013-03-26,06:50:00,3.4505,3.4505,3.4505,3.4505,3
2013-03-26,06:55:00,3.4505,3.4505,3.4505,3.4505,6
2013-03-26,07:05:00,3.4510,3.4525,3.4510,3.4520,37
2013-03-26,07:10:00,3.4515,3.4515,3.4510,3.4510,4
2013-03-26,07:20:00,3.4510,3.4520,3.4510,3.4520,9
2013-03-26,07:25:00,3.4525,3.4530,3.4525,3.4530,23
2013-03-26,07:30:00,3.4535,3.4550,3.4535,3.4550,7
2013-03-26,07:35:00,3.4540,3.4545,3.4540,3.4545,4
2013-03-26,07:45:00,3.4545,3.4565,3.4545,3.4565,28
2013-03-26,07:50:00,3.4565,3.4575,3.4560,3.4565,28
2013-03-26,07:55:00,3.4560,3.4560,3.4540,3.4540,20
2013-03-26,08:00:00,3.4535,3.4545,3.4535,3.4540,9
2013-03-26,08:05:00,3.4550,3.4550,3.4535,3.4545,24
2013-03-26,08:10:00,3.4550,3.4555,3.4545,3.4545,4
2013-03-26,08:15:00,3.4550,3.4550,3.4535,3.4535,5
2013-03-26,08:20:00,3.4545,3.4545,3.4540,3.4540,6
2013-03-26,08:25:00,3.4545,3.4545,3.4545,3.4545,19
2013-03-26,08:30:00,3.4540,3.4545,3.4530,3.4540,8
2013-03-26,08:35:00,3.4550,3.4550,3.4550,3.4550,3
2013-03-26,08:40:00,3.4545,3.4550,3.4520,3.4525,13
2013-03-26,08:45:00,3.4525,3.4535,3.4490,3.4490,62
2013-03-26,08:50:00,3.4490,3.4505,3.4485,3.4490,70
2013-03-26,08:55:00,3.4495,3.4535,3.4495,3.4520,119
2013-03-26,09:00:00,3.4515,3.4625,3.4515,3.4625,521
2013-03-26,09:05:00,3.4620,3.4630,3.4575,3.4585,247
2013-03-26,09:10:00,3.4585,3.4590,3.4550,3.4555,178
2013-03-26,09:15:00,3.4555,3.4585,3.4550,3.4580,141
2013-03-26,09:20:00,3.4580,3.4585,3.4565,3.4575,96
2013-03-26,09:25:00,3.4570,3.4575,3.4550,3.4560,129
2013-03-26,09:30:00,3.4550,3.4575,3.4550,3.4570,84
2013-03-26,09:35:00,3.4570,3.4575,3.4565,3.4575,13
2013-03-26,09:40:00,3.4580,3.4580,3.4550,3.4570,100
2013-03-26,09:45:00,3.4565,3.4575,3.4560,3.4560,53
2013-03-26,09:50:00,3.4570,3.4575,3.4545,3.4550,157
2013-03-26,09:55:00,3.4545,3.4560,3.4520,3.4550,262
2013-03-26,10:00:00,3.4545,3.4555,3.4535,3.4540,84
2013-03-26,10:05:00,3.4540,3.4550,3.4535,3.4540,52
2013-03-26,10:10:00,3.4540,3.4540,3.4460,3.4485,478
2013-03-26,10:15:00,3.4480,3.4480,3.4455,3.4465,83
2013-03-26,10:20:00,3.4465,3.4465,3.4430,3.4435,144
2013-03-26,10:25:00,3.4435,3.4440,3.4405,3.4410,218
2013-03-26,10:30:00,3.4410,3.4460,3.4410,3.4455,316
2013-03-26,10:35:00,3.4450,3.4455,3.4435,3.4440,298
2013-03-26,10:40:00,3.4435,3.4435,3.4385,3.4400,628
2013-03-26,10:45:00,3.4400,3.4435,3.4395,3.4430,212
2013-03-26,10:50:00,3.4430,3.4435,3.4415,3.4420,333
2013-03-26,10:55:00,3.4420,3.4450,3.4420,3.4445,151
2013-03-26,11:00:00,3.4440,3.4440,3.4415,3.4415,102
2013-03-26,11:05:00,3.4410,3.4435,3.4410,3.4430,51
2013-03-26,11:10:00,3.4430,3.4470,3.4430,3.4460,168
2013-03-26,11:15:00,3.4465,3.4470,3.4455,3.4460,35
2013-03-26,11:20:00,3.4450,3.4450,3.4440,3.4445,13
2013-03-26,11:25:00,3.4450,3.4470,3.4425,3.4430,71
2013-03-26,11:30:00,3.4430,3.4435,3.4430,3.4435,17
2013-03-26,11:35:00,3.4435,3.4440,3.4435,3.4440,4
2013-03-26,11:40:00,3.4440,3.4445,3.4435,3.4435,9
2013-03-26,11:45:00,3.4435,3.4435,3.4425,3.4435,52
2013-03-26,11:50:00,3.4435,3.4435,3.4430,3.4435,7
2013-03-26,11:55:00,3.4440,3.4445,3.4440,3.4440,13
2013-03-26,12:00:00,3.4445,3.4445,3.4445,3.4445,1
2013-03-26,12:05:00,3.4435,3.4450,3.4435,3.4440,7
2013-03-26,12:10:00,3.4435,3.4440,3.4435,3.4435,26
2013-03-26,12:15:00,3.4435,3.4435,3.4435,3.4435,12
2013-03-26,12:20:00,3.4435,3.4445,3.4435,3.4445,16
2013-03-26,12:25:00,3.4440,3.4450,3.4440,3.4450,35
2013-03-26,12:30:00,3.4450,3.4455,3.4440,3.4445,34
2013-03-26,12:35:00,3.4450,3.4450,3.4440,3.4440,32
2013-03-26,12:40:00,3.4440,3.4450,3.4440,3.4450,14
2013-03-26,12:45:00,3.4450,3.4450,3.4440,3.4445,13
2013-03-26,12:50:00,3.4445,3.4445,3.4440,3.4445,10
2013-03-26,12:55:00,3.4445,3.4445,3.4440,3.4445,11
2013-03-26,13:00:00,3.4440,3.4440,3.4425,3.4435,33
2013-03-26,13:05:00,3.4440,3.4460,3.4440,3.4460,92
2013-03-26,13:10:00,3.4460,3.4460,3.4455,3.4455,12
2013-03-26,13:15:00,3.4460,3.4465,3.4440,3.4440,23
2013-03-26,13:20:00,3.4440,3.4450,3.4435,3.4445,45
2013-03-26,13:25:00,3.4445,3.4445,3.4435,3.4445,14
2013-03-26,13:30:00,3.4440,3.4470,3.4425,3.4460,105
2013-03-26,13:35:00,3.4460,3.4475,3.4460,3.4465,37
2013-03-26,13:40:00,3.4460,3.4475,3.4460,3.4470,38
2013-03-26,13:45:00,3.4470,3.4480,3.4470,3.4480,21
2013-03-26,13:50:00,3.4480,3.4510,3.4480,3.4495,391
2013-03-26,13:55:00,3.4490,3.4495,3.4475,3.4495,139
2013-03-26,14:00:00,3.4495,3.4500,3.4455,3.4475,135
2013-03-26,14:05:00,3.4475,3.4500,3.4475,3.4495,72
2013-03-26,14:10:00,3.4500,3.4525,3.4490,3.4525,116
2013-03-26,14:15:00,3.4525,3.4525,3.4500,3.4515,125
2013-03-26,14:20:00,3.4515,3.4540,3.4515,3.4525,114
2013-03-26,14:25:00,3.4530,3.4530,3.4525,3.4525,12
2013-03-26,14:30:00,3.4525,3.4525,3.4480,3.4485,91
2013-03-26,14:35:00,3.4480,3.4490,3.4475,3.4485,39
2013-03-26,14:40:00,3.4485,3.4495,3.4485,3.4490,83
2013-03-26,14:45:00,3.4495,3.4525,3.4485,3.4520,92
2013-03-26,14:50:00,3.4515,3.4550,3.4510,3.4530,172
2013-03-26,14:55:00,3.4525,3.4530,3.4510,3.4520,89
2013-03-26,15:00:00,3.4520,3.4525,3.4520,3.4525,29
2013-03-26,15:05:00,3.4520,3.4560,3.4520,3.4545,185
2013-03-26,15:10:00,3.4545,3.4550,3.4545,3.4550,14
2013-03-26,15:15:00,3.4550,3.4550,3.4530,3.4540,29
2013-03-26,15:20:00,3.4545,3.4550,3.4485,3.4505,126
2013-03-26,15:25:00,3.4510,3.4525,3.4490,3.4515,86
2013-03-26,15:30:00,3.4525,3.4525,3.4505,3.4520,27
2013-03-26,15:35:00,3.4525,3.4540,3.4515,3.4525,83
2013-03-26,15:40:00,3.4520,3.4540,3.4495,3.4540,119
2013-03-26,15:45:00,3.4540,3.4540,3.4515,3.4515,68
2013-03-26,15:50:00,3.4520,3.4560,3.4520,3.4535,118
2013-03-26,15:55:00,3.4535,3.4545,3.4510,3.4515,72
2013-03-26,16:00:00,3.4520,3.4545,3.4520,3.4540,131
2013-03-26,16:05:00,3.4540,3.4540,3.4520,3.4530,54
2013-03-26,16:10:00,3.4520,3.4520,3.4500,3.4520,76
2013-03-26,16:15:00,3.4525,3.4575,3.4520,3.4565,121
2013-03-26,16:20:00,3.4565,3.4565,3.4550,3.4550,109
2013-03-26,16:25:00,3.4555,3.4575,3.4555,3.4575,75
2013-03-26,16:30:00,3.4575,3.4575,3.4555,3.4555,105
2013-03-26,16:35:00,3.4555,3.4575,3.4555,3.4565,43
2013-03-26,16:40:00,3.4560,3.4570,3.4550,3.4565,43
2013-03-26,16:45:00,3.4570,3.4570,3.4550,3.4565,101
2013-03-26,16:50:00,3.4570,3.4595,3.4565,3.4590,107
2013-03-26,16:55:00,3.4585,3.4595,3.4580,3.4585,113
2013-03-26,17:00:00,3.4590,3.4595,3.4540,3.4550,275
2013-03-26,17:05:00,3.4545,3.4545,3.4525,3.4530,148
2013-03-26,17:10:00,3.4535,3.4535,3.4500,3.4505,188
2013-03-26,17:15:00,3.4515,3.4530,3.4515,3.4520,70
2013-03-26,17:20:00,3.4515,3.4560,3.4515,3.4555,188
2013-03-26,17:25:00,3.4550,3.4575,3.4545,3.4565,58
2013-03-26,17:30:00,3.4565,3.4565,3.4550,3.4550,22
2013-03-26,17:35:00,3.4560,3.4585,3.4535,3.4535,138
2013-03-26,17:40:00,3.4535,3.4535,3.4520,3.4530,46
2013-03-26,17:45:00,3.4530,3.4530,3.4520,3.4525,21
2013-03-26,17:50:00,3.4520,3.4530,3.4520,3.4530,29
2013-03-26,17:55:00,3.4525,3.4530,3.4510,3.4515,52
2013-03-26,18:00:00,3.4520,3.4540,3.4520,3.4520,78
2013-03-26,18:05:00,3.4525,3.4560,3.4525,3.4525,258
2013-03-26,18:10:00,3.4535,3.4535,3.4520,3.4520,98
2013-03-26,18:15:00,3.4520,3.4520,3.4495,3.4500,95
2013-03-26,18:20:00,3.4500,3.4535,3.4500,3.4520,140
2013-03-26,18:25:00,3.4520,3.4535,3.4520,3.4525,32
2013-03-26,18:30:00,3.4525,3.4545,3.4520,3.4540,73
2013-03-26,18:35:00,3.4540,3.4540,3.4515,3.4520,84
2013-03-26,18:40:00,3.4520,3.4535,3.4515,3.4515,91
2013-03-26,18:45:00,3.4525,3.4550,3.4525,3.4550,32
2013-03-26,18:50:00,3.4550,3.4550,3.4530,3.4540,54
2013-03-26,18:55:00,3.4545,3.4550,3.4540,3.4545,53
2013-03-26,19:00:00,3.4540,3.4565,3.4530,3.4565,71
2013-03-26,19:05:00,3.4565,3.4615,3.4550,3.4595,612
2013-03-26,19:10:00,3.4595,3.4615,3.4590,3.4605,264
2013-03-26,19:15:00,3.4605,3.4610,3.4600,3.4610,164
2013-03-26,19:20:00,3.4610,3.4640,3.4605,3.4635,279
2013-03-26,19:25:00,3.4635,3.4670,3.4635,3.4650,419
2013-03-26,19:30:00,3.4655,3.4660,3.4640,3.4640,149
2013-03-26,19:35:00,3.4635,3.4635,3.4595,3.4600,211
2013-03-26,19:40:00,3.4595,3.4610,3.4595,3.4605,36
2013-03-26,19:45:00,3.4600,3.4605,3.4580,3.4585,83
2013-03-26,19:50:00,3.4595,3.4610,3.4590,3.4595,58
2013-03-26,19:55:00,3.4595,3.4595,3.4580,3.4585,73
2013-03-26,20:00:00,3.4585,3.4605,3.4570,3.4605,200
2013-03-26,20:05:00,3.4610,3.4620,3.4600,3.4610,212
2013-03-26,20:10:00,3.4610,3.4675,3.4610,3.4650,447
2013-03-26,20:15:00,3.4650,3.4660,3.4640,3.4660,138
2013-03-26,20:20:00,3.4655,3.4695,3.4650,3.4690,356
2013-03-26,20:25:00,3.4695,3.4730,3.4690,3.4695,495
2013-03-26,20:30:00,3.4695,3.4740,3.4680,3.4685,733
2013-03-26,20:35:00,3.4690,3.4695,3.4665,3.4685,256
2013-03-26,20:40:00,3.4690,3.4715,3.4690,3.4705,112
2013-03-26,20:45:00,3.4705,3.4720,3.4695,3.4715,689
2013-03-26,20:50:00,3.4720,3.4730,3.4710,3.4710,211
2013-03-26,20:55:00,3.4710,3.4720,3.4700,3.4700,69
2013-03-26,21:00:00,3.4700,3.4720,3.4695,3.4695,280
2013-03-26,21:05:00,3.4695,3.4705,3.4665,3.4700,633
2013-03-26,21:10:00,3.4700,3.4740,3.4700,3.4715,608
2013-03-26,21:15:00,3.4715,3.4750,3.4710,3.4715,187
2013-03-26,21:20:00,3.4715,3.4735,3.4710,3.4725,170
2013-03-26,21:25:00,3.4725,3.4750,3.4725,3.4745,275
2013-03-26,21:30:00,3.4745,3.4765,3.4735,3.4740,348
2013-03-26,21:35:00,3.4745,3.4745,3.4700,3.4720,435
2013-03-26,21:40:00,3.4725,3.4725,3.4700,3.4715,290
2013-03-26,21:45:00,3.4720,3.4725,3.4705,3.4710,138
2013-03-26,21:50:00,3.4715,3.4720,3.4690,3.4720,229
2013-03-26,21:55:00,3.4720,3.4730,3.4700,3.4705,169
2013-03-26,22:00:00,3.4705,3.4705,3.4645,3.4645,574
2013-03-26,22:05:00,3.4645,3.4650,3.4615,3.4645,454
2013-03-26,22:10:00,3.4640,3.4670,3.4640,3.4660,308
2013-03-26,22:15:00,3.4660,3.4660,3.4630,3.4630,277
2013-03-26,22:20:00,3.4625,3.4630,3.4600,3.4610,387
2013-03-26,22:25:00,3.4615,3.4650,3.4610,3.4640,213
2013-03-26,22:30:00,3.4635,3.4660,3.4635,3.4640,251
2013-03-26,22:35:00,3.4640,3.4655,3.4635,3.4650,174
2013-03-26,22:40:00,3.4650,3.4660,3.4620,3.4620,147
2013-03-26,22:45:00,3.4625,3.4640,3.4600,3.4630,457
2013-03-26,22:50:00,3.4625,3.4655,3.4625,3.4645,161
2013-03-26,22:55:00,3.4645,3.4675,3.4620,3.4660,483
2013-03-26,23:00:00,3.4665,3.4670,3.4635,3.4635,210
2013-03-26,23:05:00,3.4635,3.4645,3.4625,3.4635,75
2013-03-26,23:10:00,3.4630,3.4640,3.4625,3.4625,83
2013-03-26,23:15:00,3.4630,3.4630,3.4605,3.4610,129
2013-03-26,23:20:00,3.4605,3.4620,3.4580,3.4590,1050
2013-03-26,23:25:00,3.4590,3.4595,3.4560,3.4565,749
2013-03-26,23:30:00,3.4560,3.4575,3.4540,3.4565,346
2013-03-26,23:35:00,3.4560,3.4580,3.4555,3.4560,464
2013-03-26,23:40:00,3.4560,3.4585,3.4555,3.4580,273
2013-03-26,23:45:00,3.4580,3.4590,3.4575,3.4590,103
2013-03-26,23:50:00,3.4590,3.4595,3.4575,3.4585,281
2013-03-26,23:55:00,3.4580,3.4600,3.4570,3.4570,290
2013-03-27,00:00:00,3.4565,3.4575,3.4555,3.4560,252
2013-03-27,00:05:00,3.4555,3.4570,3.4550,3.4550,228
2013-03-27,00:10:00,3.4550,3.4555,3.4515,3.4520,390
2013-03-27,00:15:00,3.4515,3.4520,3.4455,3.4465,909
2013-03-27,00:20:00,3.4470,3.4470,3.4440,3.4450,419
2013-03-27,00:25:00,3.4450,3.4490,3.4435,3.4485,464
2013-03-27,00:30:00,3.4480,3.4490,3.4450,3.4455,272
2013-03-27,00:35:00,3.4455,3.4465,3.4435,3.4455,256
2013-03-27,00:40:00,3.4450,3.4450,3.4420,3.4440,443
2013-03-27,00:45:00,3.4445,3.4470,3.4440,3.4455,326
2013-03-27,00:50:00,3.4455,3.4490,3.4435,3.4480,352
2013-03-27,00:55:00,3.4480,3.4485,3.4410,3.4420,922
2013-03-27,01:00:00,3.4420,3.4455,3.4415,3.4435,361
2013-03-27,01:05:00,3.4430,3.4445,3.4420,3.4440,118
2013-03-27,01:10:00,3.4440,3.4445,3.4430,3.4435,98
2013-03-27,01:15:00,3.4435,3.4445,3.4430,3.4440,99
2013-03-27,01:20:00,3.4440,3.4465,3.4435,3.4465,219
2013-03-27,01:25:00,3.4465,3.4510,3.4465,3.4510,311
2013-03-27,01:30:00,3.4510,3.4510,3.4490,3.4500,151
2013-03-27,01:35:00,3.4495,3.4515,3.4485,3.4515,284
2013-03-27,01:40:00,3.4510,3.4515,3.4495,3.4510,428
2013-03-27,01:45:00,3.4510,3.4535,3.4510,3.4525,169
2013-03-27,01:50:00,3.4525,3.4525,3.4510,3.4520,87
2013-03-27,01:55:00,3.4520,3.4535,3.4520,3.4530,91
2013-03-27,02:00:00,3.4535,3.4540,3.4530,3.4540,116
2013-03-27,02:05:00,3.4540,3.4545,3.4520,3.4525,266
2013-03-27,02:10:00,3.4525,3.4540,3.4525,3.4535,94
2013-03-27,02:15:00,3.4540,3.4545,3.4535,3.4540,46
2013-03-27,02:20:00,3.4545,3.4550,3.4535,3.4535,44
2013-03-27,02:25:00,3.4540,3.4555,3.4535,3.4550,85
2013-03-27,02:30:00,3.4545,3.4565,3.4545,3.4560,86
2013-03-27,02:35:00,3.4565,3.4565,3.4530,3.4535,86
2013-03-27,02:40:00,3.4535,3.4535,3.4530,3.4530,19
2013-03-27,02:45:00,3.4535,3.4540,3.4530,3.4540,35
2013-03-27,02:50:00,3.4540,3.4555,3.4540,3.4550,40
2013-03-27,02:55:00,3.4550,3.4575,3.4545,3.4570,168
2013-03-27,03:00:00,3.4570,3.4570,3.4555,3.4560,22
2013-03-27,03:05:00,3.4560,3.4570,3.4545,3.4550,72
2013-03-27,03:10:00,3.4545,3.4560,3.4545,3.4560,61
2013-03-27,03:15:00,3.4560,3.4560,3.4555,3.4555,20
2013-03-27,03:20:00,3.4555,3.4555,3.4540,3.4545,28
2013-03-27,03:25:00,3.4540,3.4550,3.4535,3.4550,35
2013-03-27,03:30:00,3.4555,3.4555,3.4545,3.4550,24
2013-03-27,03:35:00,3.4550,3.4555,3.4545,3.4550,15
2013-03-27,03:40:00,3.4550,3.4555,3.4545,3.4555,26
2013-03-27,03:45:00,3.4550,3.4555,3.4540,3.4545,39
2013-03-27,03:50:00,3.4540,3.4550,3.4540,3.4545,23
2013-03-27,03:55:00,3.4545,3.4545,3.4530,3.4530,70
2013-03-27,04:00:00,3.4540,3.4545,3.4535,3.4545,8
2013-03-27,04:05:00,3.4545,3.4555,3.4545,3.4550,31
2013-03-27,04:10:00,3.4550,3.4555,3.4545,3.4545,10
2013-03-27,04:15:00,3.4555,3.4555,3.4540,3.4545,33
2013-03-27,04:20:00,3.4545,3.4550,3.4545,3.4550,6
2013-03-27,04:25:00,3.4540,3.4540,3.4535,3.4535,2
2013-03-27,04:30:00,3.4540,3.4550,3.4540,3.4550,13
2013-03-27,04:35:00,3.4545,3.4555,3.4545,3.4555,11
2013-03-27,04:40:00,3.4550,3.4550,3.4550,3.4550,2
2013-03-27,04:45:00,3.4545,3.4550,3.4540,3.4550,75
2013-03-27,04:50:00,3.4550,3.4555,3.4535,3.4550,212
2013-03-27,04:55:00,3.4550,3.4550,3.4545,3.4550,4
2013-03-27,05:00:00,3.4545,3.4550,3.4525,3.4535,24
2013-03-27,05:05:00,3.4535,3.4540,3.4525,3.4540,6
2013-03-27,05:10:00,3.4540,3.4555,3.4520,3.4550,56
2013-03-27,06:00:00,3.4520,3.4560,3.4510,3.4555,36
2013-03-27,06:05:00,3.4555,3.4575,3.4540,3.4560,39
2013-03-27,06:10:00,3.4555,3.4555,3.4545,3.4550,14
2013-03-27,06:15:00,3.4550,3.4570,3.4545,3.4570,21
2013-03-27,06:25:00,3.4560,3.4565,3.4560,3.4565,7
2013-03-27,06:30:00,3.4565,3.4570,3.4555,3.4555,12
2013-03-27,06:35:00,3.4570,3.4575,3.4570,3.4575,14
2013-03-27,06:40:00,3.4575,3.4580,3.4570,3.4575,7
2013-03-27,06:45:00,3.4565,3.4565,3.4565,3.4565,1
2013-03-27,06:50:00,3.4570,3.4575,3.4570,3.4575,2
2013-03-27,06:55:00,3.4575,3.4585,3.4575,3.4575,8
2013-03-27,07:00:00,3.4585,3.4590,3.4585,3.4590,3
2013-03-27,07:05:00,3.4590,3.4590,3.4580,3.4580,8
2013-03-27,07:10:00,3.4585,3.4595,3.4585,3.4595,17
2013-03-27,07:15:00,3.4595,3.4595,3.4595,3.4595,1
2013-03-27,07:20:00,3.4590,3.4590,3.4585,3.4590,10
2013-03-27,07:25:00,3.4590,3.4595,3.4585,3.4590,30
2013-03-27,07:35:00,3.4585,3.4585,3.4585,3.4585,4
2013-03-27,07:40:00,3.4580,3.4580,3.4570,3.4570,9
2013-03-27,07:45:00,3.4575,3.4575,3.4570,3.4575,5
2013-03-27,07:50:00,3.4575,3.4575,3.4575,3.4575,8
2013-03-27,07:55:00,3.4580,3.4585,3.4580,3.4585,11
2013-03-27,08:00:00,3.4585,3.4585,3.4575,3.4580,14
2013-03-27,08:05:00,3.4575,3.4575,3.4575,3.4575,7
2013-03-27,08:10:00,3.4580,3.4580,3.4580,3.4580,3
2013-03-27,08:15:00,3.4580,3.4585,3.4580,3.4585,13
2013-03-27,08:20:00,3.4590,3.4590,3.4585,3.4590,8
2013-03-27,08:25:00,3.4590,3.4590,3.4585,3.4585,2
2013-03-27,08:30:00,3.4580,3.4580,3.4565,3.4570,33
2013-03-27,08:35:00,3.4575,3.4575,3.4535,3.4540,64
2013-03-27,08:40:00,3.4545,3.4545,3.4535,3.4545,20
2013-03-27,08:45:00,3.4540,3.4555,3.4540,3.4555,23
2013-03-27,08:50:00,3.4560,3.4575,3.4560,3.4575,20
2013-03-27,08:55:00,3.4580,3.4600,3.4580,3.4600,197
2013-03-27,09:00:00,3.4600,3.4600,3.4555,3.4575,391
2013-03-27,09:05:00,3.4580,3.4580,3.4560,3.4575,67
2013-03-27,09:10:00,3.4570,3.4570,3.4530,3.4555,185
2013-03-27,09:15:00,3.4555,3.4575,3.4530,3.4555,153
2013-03-27,09:20:00,3.4550,3.4550,3.4470,3.4475,499
2013-03-27,09:25:00,3.4475,3.4505,3.4460,3.4490,183
2013-03-27,09:30:00,3.4480,3.4500,3.4480,3.4495,26
2013-03-27,09:35:00,3.4490,3.4500,3.4470,3.4500,46
2013-03-27,09:40:00,3.4505,3.4520,3.4500,3.4520,108
2013-03-27,09:45:00,3.4525,3.4525,3.4500,3.4510,98
2013-03-27,09:50:00,3.4500,3.4515,3.4495,3.4515,79
2013-03-27,09:55:00,3.4510,3.4510,3.4480,3.4505,76
2013-03-27,10:00:00,3.4505,3.4510,3.4500,3.4505,68
2013-03-27,10:05:00,3.4505,3.4515,3.4505,3.4505,55
2013-03-27,10:10:00,3.4505,3.4505,3.4495,3.4500,11
2013-03-27,10:15:00,3.4505,3.4505,3.4505,3.4505,14
2013-03-27,10:20:00,3.4505,3.4505,3.4500,3.4505,61
2013-03-27,10:25:00,3.4505,3.4510,3.4505,3.4510,7
2013-03-27,10:30:00,3.4505,3.4505,3.4500,3.4505,39
2013-03-27,10:35:00,3.4500,3.4505,3.4490,3.4495,53
2013-03-27,10:40:00,3.4500,3.4535,3.4495,3.4510,101
2013-03-27,10:45:00,3.4510,3.4515,3.4510,3.4515,11
2013-03-27,10:50:00,3.4510,3.4550,3.4510,3.4545,66
2013-03-27,10:55:00,3.4545,3.4550,3.4530,3.4535,53
2013-03-27,11:00:00,3.4535,3.4550,3.4535,3.4540,39
2013-03-27,11:05:00,3.4535,3.4535,3.4525,3.4530,58
2013-03-27,11:10:00,3.4530,3.4530,3.4520,3.4530,45
2013-03-27,11:15:00,3.4530,3.4535,3.4525,3.4525,18
2013-03-27,11:20:00,3.4530,3.4530,3.4510,3.4515,37
2013-03-27,11:25:00,3.4515,3.4515,3.4505,3.4505,28
2013-03-27,11:30:00,3.4505,3.4515,3.4505,3.4515,6
2013-03-27,11:35:00,3.4515,3.4520,3.4515,3.4515,11
2013-03-27,11:40:00,3.4520,3.4520,3.4520,3.4520,2
2013-03-27,11:45:00,3.4515,3.4515,3.4515,3.4515,1
2013-03-27,11:50:00,3.4515,3.4515,3.4515,3.4515,3
2013-03-27,11:55:00,3.4505,3.4510,3.4505,3.4505,9
2013-03-27,12:00:00,3.4505,3.4515,3.4505,3.4505,39
2013-03-27,12:05:00,3.4505,3.4505,3.4495,3.4500,21
2013-03-27,12:10:00,3.4505,3.4505,3.4500,3.4500,7
2013-03-27,12:15:00,3.4500,3.4505,3.4500,3.4500,9
2013-03-27,12:20:00,3.4505,3.4505,3.4505,3.4505,3
2013-03-27,12:25:00,3.4505,3.4505,3.4505,3.4505,3
2013-03-27,12:30:00,3.4505,3.4510,3.4500,3.4510,7
2013-03-27,12:35:00,3.4505,3.4505,3.4500,3.4500,9
2013-03-27,12:40:00,3.4500,3.4500,3.4500,3.4500,8
2013-03-27,12:45:00,3.4500,3.4505,3.4500,3.4505,12
2013-03-27,12:50:00,3.4505,3.4505,3.4485,3.4490,21
2013-03-27,12:55:00,3.4495,3.4495,3.4485,3.4485,9
2013-03-27,13:00:00,3.4480,3.4495,3.4475,3.4495,73
2013-03-27,13:05:00,3.4490,3.4500,3.4485,3.4500,19
2013-03-27,13:10:00,3.4500,3.4510,3.4495,3.4510,19
2013-03-27,13:15:00,3.4510,3.4510,3.4505,3.4505,7
2013-03-27,13:20:00,3.4510,3.4515,3.4505,3.4515,25
2013-03-27,13:25:00,3.4510,3.4515,3.4510,3.4510,15
2013-03-27,13:30:00,3.4510,3.4510,3.4445,3.4445,432
2013-03-27,13:35:00,3.4445,3.4455,3.4415,3.4435,188
2013-03-27,13:40:00,3.4430,3.4435,3.4410,3.4420,153
2013-03-27,13:45:00,3.4415,3.4445,3.4415,3.4440,125
2013-03-27,13:50:00,3.4435,3.4440,3.4420,3.4420,88
2013-03-27,13:55:00,3.4420,3.4435,3.4415,3.4415,37
2013-03-27,14:00:00,3.4420,3.4435,3.4370,3.4370,487
2013-03-27,14:05:00,3.4365,3.4425,3.4360,3.4415,194
2013-03-27,14:10:00,3.4420,3.4430,3.4405,3.4425,67
2013-03-27,14:15:00,3.4425,3.4430,3.4415,3.4420,69
2013-03-27,14:20:00,3.4420,3.4430,3.4410,3.4415,98
2013-03-27,14:25:00,3.4420,3.4420,3.4405,3.4420,55
2013-03-27,14:30:00,3.4415,3.4435,3.4415,3.4430,66
2013-03-27,14:35:00,3.4435,3.4485,3.4435,3.4470,248
2013-03-27,14:40:00,3.4475,3.4485,3.4460,3.4460,70
2013-03-27,14:45:00,3.4465,3.4485,3.4465,3.4470,59
2013-03-27,14:50:00,3.4470,3.4470,3.4435,3.4445,46
2013-03-27,14:55:00,3.4440,3.4465,3.4440,3.4450,112
2013-03-27,15:00:00,3.4445,3.4460,3.4445,3.4460,31
2013-03-27,15:05:00,3.4455,3.4465,3.4445,3.4455,54
2013-03-27,15:10:00,3.4460,3.4490,3.4460,3.4485,67
2013-03-27,15:15:00,3.4480,3.4490,3.4460,3.4475,41
2013-03-27,15:20:00,3.4480,3.4490,3.4470,3.4470,47
2013-03-27,15:25:00,3.4470,3.4470,3.4455,3.4460,32
2013-03-27,15:30:00,3.4455,3.4465,3.4455,3.4455,21
2013-03-27,15:35:00,3.4460,3.4470,3.4440,3.4445,51
2013-03-27,15:40:00,3.4440,3.4440,3.4400,3.4410,82
2013-03-27,15:45:00,3.4405,3.4405,3.4370,3.4385,157
2013-03-27,15:50:00,3.4385,3.4395,3.4375,3.4385,66
2013-03-27,15:55:00,3.4390,3.4420,3.4375,3.4415,92
2013-03-27,16:00:00,3.4415,3.4445,3.4400,3.4425,102
2013-03-27,16:05:00,3.4425,3.4465,3.4425,3.4455,82
2013-03-27,16:10:00,3.4450,3.4500,3.4445,3.4470,286
2013-03-27,16:15:00,3.4470,3.4480,3.4465,3.4470,47
2013-03-27,16:20:00,3.4470,3.4480,3.4460,3.4465,94
2013-03-27,16:25:00,3.4460,3.4475,3.4460,3.4460,211
2013-03-27,16:30:00,3.4460,3.4475,3.4460,3.4470,38
2013-03-27,16:35:00,3.4470,3.4475,3.4440,3.4445,98
2013-03-27,16:40:00,3.4450,3.4455,3.4420,3.4450,128
2013-03-27,16:45:00,3.4445,3.4455,3.4440,3.4445,51
2013-03-27,16:50:00,3.4445,3.4450,3.4440,3.4440,90
2013-03-27,16:55:00,3.4445,3.4460,3.4445,3.4445,92
2013-03-27,17:00:00,3.4450,3.4470,3.4445,3.4450,77
2013-03-27,17:05:00,3.4455,3.4465,3.4455,3.4455,32
2013-03-27,17:10:00,3.4455,3.4470,3.4455,3.4460,104
2013-03-27,17:15:00,3.4455,3.4465,3.4455,3.4460,35
2013-03-27,17:20:00,3.4460,3.4460,3.4425,3.4425,143
2013-03-27,17:25:00,3.4425,3.4455,3.4420,3.4450,74
2013-03-27,17:30:00,3.4440,3.4450,3.4425,3.4435,71
2013-03-27,17:35:00,3.4440,3.4440,3.4410,3.4415,127
2013-03-27,17:40:00,3.4415,3.4415,3.4375,3.4375,398
2013-03-27,17:45:00,3.4370,3.4395,3.4360,3.4385,306
2013-03-27,17:50:00,3.4380,3.4390,3.4380,3.4385,50
2013-03-27,17:55:00,3.4390,3.4395,3.4380,3.4385,18
2013-03-27,18:00:00,3.4385,3.4395,3.4370,3.4385,93
2013-03-27,18:05:00,3.4385,3.4395,3.4380,3.4380,23
2013-03-27,18:10:00,3.4380,3.4390,3.4370,3.4375,114
2013-03-27,18:15:00,3.4370,3.4370,3.4350,3.4360,139
2013-03-27,18:20:00,3.4355,3.4360,3.4325,3.4330,290
2013-03-27,18:25:00,3.4330,3.4335,3.4310,3.4325,289
2013-03-27,18:30:00,3.4325,3.4335,3.4315,3.4320,179
2013-03-27,18:35:00,3.4320,3.4325,3.4315,3.4325,68
2013-03-27,18:40:00,3.4325,3.4330,3.4315,3.4315,80
2013-03-27,18:45:00,3.4315,3.4325,3.4310,3.4320,74
2013-03-27,18:50:00,3.4325,3.4330,3.4295,3.4295,342
2013-03-27,18:55:00,3.4295,3.4325,3.4295,3.4310,175
2013-03-27,19:00:00,3.4310,3.4310,3.4295,3.4300,122
2013-03-27,19:05:00,3.4295,3.4300,3.4280,3.4280,153
2013-03-27,19:10:00,3.4285,3.4285,3.4265,3.4280,281
2013-03-27,19:15:00,3.4280,3.4280,3.4265,3.4270,77
2013-03-27,19:20:00,3.4270,3.4285,3.4270,3.4270,172
2013-03-27,19:25:00,3.4270,3.4270,3.4250,3.4265,136
2013-03-27,19:30:00,3.4265,3.4280,3.4255,3.4265,258
2013-03-27,19:35:00,3.4270,3.4280,3.4250,3.4260,269
2013-03-27,19:40:00,3.4260,3.4280,3.4245,3.4275,294
2013-03-27,19:45:00,3.4280,3.4285,3.4265,3.4275,425
2013-03-27,19:50:00,3.4275,3.4295,3.4275,3.4295,83
2013-03-27,19:55:00,3.4300,3.4315,3.4300,3.4310,107
2013-03-27,20:00:00,3.4315,3.4320,3.4300,3.4300,215
2013-03-27,20:05:00,3.4300,3.4330,3.4290,3.4325,387
2013-03-27,20:10:00,3.4325,3.4335,3.4315,3.4330,344
2013-03-27,20:15:00,3.4330,3.4330,3.4310,3.4315,318
2013-03-27,20:20:00,3.4315,3.4330,3.4315,3.4320,146
2013-03-27,20:25:00,3.4320,3.4335,3.4295,3.4320,185
2013-03-27,20:30:00,3.4330,3.4350,3.4310,3.4325,456
2013-03-27,20:35:00,3.4325,3.4365,3.4325,3.4355,313
2013-03-27,20:40:00,3.4355,3.4370,3.4345,3.4345,100
2013-03-27,20:45:00,3.4350,3.4355,3.4330,3.4330,166
2013-03-27,20:50:00,3.4330,3.4335,3.4320,3.4320,102
2013-03-27,20:55:00,3.4325,3.4340,3.4320,3.4335,239
2013-03-27,21:00:00,3.4335,3.4345,3.4325,3.4330,245
2013-03-27,21:05:00,3.4330,3.4335,3.4310,3.4315,144
2013-03-27,21:10:00,3.4320,3.4320,3.4305,3.4305,63
2013-03-27,21:15:00,3.4305,3.4320,3.4295,3.4310,421
2013-03-27,21:20:00,3.4315,3.4325,3.4310,3.4320,128
2013-03-27,21:25:00,3.4320,3.4325,3.4290,3.4295,349
2013-03-27,21:30:00,3.4300,3.4310,3.4270,3.4295,584
2013-03-27,21:35:00,3.4295,3.4330,3.4285,3.4315,554
2013-03-27,21:40:00,3.4315,3.4325,3.4310,3.4310,163
2013-03-27,21:45:00,3.4310,3.4315,3.4300,3.4305,154
2013-03-27,21:50:00,3.4305,3.4315,3.4290,3.4310,245
2013-03-27,21:55:00,3.4310,3.4320,3.4295,3.4300,157
2013-03-27,22:00:00,3.4300,3.4305,3.4260,3.4300,447
2013-03-27,22:05:00,3.4300,3.4300,3.4280,3.4295,152
2013-03-27,22:10:00,3.4300,3.4300,3.4280,3.4285,211
2013-03-27,22:15:00,3.4285,3.4290,3.4270,3.4285,361
2013-03-27,22:20:00,3.4290,3.4295,3.4275,3.4290,242
2013-03-27,22:25:00,3.4285,3.4310,3.4265,3.4305,932
2013-03-27,22:30:00,3.4305,3.4345,3.4300,3.4315,663
2013-03-27,22:35:00,3.4315,3.4325,3.4300,3.4315,418
2013-03-27,22:40:00,3.4315,3.4320,3.4290,3.4300,455
2013-03-27,22:45:00,3.4300,3.4355,3.4300,3.4320,819
2013-03-27,22:50:00,3.4320,3.4335,3.4315,3.4330,1566
2013-03-27,22:55:00,3.4330,3.4350,3.4320,3.4345,1751
2013-03-27,23:00:00,3.4345,3.4375,3.4345,3.4360,323
2013-03-27,23:05:00,3.4360,3.4365,3.4350,3.4360,249
2013-03-27,23:10:00,3.4365,3.4385,3.4350,3.4375,491
2013-03-27,23:15:00,3.4375,3.4415,3.4360,3.4410,687
2013-03-27,23:20:00,3.4410,3.4440,3.4400,3.4410,1968
2013-03-27,23:25:00,3.4410,3.4450,3.4405,3.4435,937
2013-03-27,23:30:00,3.4435,3.4445,3.4415,3.4445,319
2013-03-27,23:35:00,3.4445,3.4455,3.4415,3.4420,227
2013-03-27,23:40:00,3.4425,3.4430,3.4365,3.4375,816
2013-03-27,23:45:00,3.4380,3.4385,3.4360,3.4380,381
2013-03-27,23:50:00,3.4380,3.4385,3.4360,3.4375,302
2013-03-27,23:55:00,3.4375,3.4380,3.4350,3.4365,1222
2013-03-28,00:00:00,3.4370,3.4385,3.4365,3.4385,101
2013-03-28,00:05:00,3.4380,3.4420,3.4380,3.4410,177
2013-03-28,00:10:00,3.4410,3.4415,3.4410,3.4410,111
2013-03-28,00:15:00,3.4410,3.4440,3.4410,3.4420,234
2013-03-28,00:20:00,3.4420,3.4450,3.4420,3.4445,178
2013-03-28,00:25:00,3.4445,3.4445,3.4380,3.4390,362
2013-03-28,00:30:00,3.4390,3.4400,3.4380,3.4395,133
2013-03-28,00:35:00,3.4395,3.4430,3.4385,3.4425,177
2013-03-28,00:40:00,3.4430,3.4440,3.4415,3.4420,158
2013-03-28,00:45:00,3.4425,3.4460,3.4425,3.4455,283
2013-03-28,00:50:00,3.4455,3.4485,3.4420,3.4430,833
2013-03-28,00:55:00,3.4430,3.4470,3.4415,3.4430,1468
2013-03-28,01:00:00,3.4435,3.4435,3.4400,3.4410,488
2013-03-28,01:05:00,3.4410,3.4420,3.4410,3.4415,180
2013-03-28,01:10:00,3.4410,3.4430,3.4410,3.4425,153
2013-03-28,01:15:00,3.4425,3.4445,3.4425,3.4425,166
2013-03-28,01:20:00,3.4425,3.4435,3.4420,3.4435,112
2013-03-28,01:25:00,3.4440,3.4455,3.4430,3.4440,376
2013-03-28,01:30:00,3.4440,3.4495,3.4440,3.4490,578
2013-03-28,01:35:00,3.4490,3.4510,3.4480,3.4505,537
2013-03-28,01:40:00,3.4500,3.4520,3.4500,3.4510,181
2013-03-28,01:45:00,3.4510,3.4520,3.4510,3.4510,65
2013-03-28,01:50:00,3.4510,3.4515,3.4510,3.4510,158
2013-03-28,01:55:00,3.4515,3.4520,3.4510,3.4515,71
2013-03-28,02:00:00,3.4520,3.4520,3.4510,3.4510,151
2013-03-28,02:05:00,3.4515,3.4530,3.4510,3.4530,96
2013-03-28,02:10:00,3.4530,3.4550,3.4520,3.4545,190
2013-03-28,02:15:00,3.4545,3.4550,3.4540,3.4550,94
2013-03-28,02:20:00,3.4550,3.4550,3.4540,3.4540,86
2013-03-28,02:25:00,3.4545,3.4550,3.4535,3.4535,77
2013-03-28,02:30:00,3.4535,3.4535,3.4520,3.4520,49
2013-03-28,02:35:00,3.4520,3.4530,3.4515,3.4530,51
2013-03-28,02:40:00,3.4535,3.4540,3.4525,3.4525,36
2013-03-28,02:45:00,3.4530,3.4545,3.4530,3.4540,117
2013-03-28,02:50:00,3.4540,3.4550,3.4540,3.4545,117
2013-03-28,02:55:00,3.4545,3.4570,3.4545,3.4560,167
2013-03-28,03:00:00,3.4560,3.4560,3.4550,3.4550,20
2013-03-28,03:05:00,3.4545,3.4565,3.4545,3.4555,67
2013-03-28,03:10:00,3.4550,3.4560,3.4545,3.4560,16
2013-03-28,03:15:00,3.4550,3.4555,3.4550,3.4555,18
2013-03-28,03:20:00,3.4555,3.4555,3.4550,3.4550,28
2013-03-28,03:25:00,3.4550,3.4560,3.4550,3.4560,11
2013-03-28,03:30:00,3.4565,3.4565,3.4560,3.4565,36
2013-03-28,03:35:00,3.4565,3.4565,3.4560,3.4565,13
2013-03-28,03:40:00,3.4565,3.4575,3.4560,3.4575,32
2013-03-28,03:45:00,3.4565,3.4565,3.4555,3.4555,24
2013-03-28,03:50:00,3.4560,3.4560,3.4545,3.4545,29
2013-03-28,03:55:00,3.4545,3.4545,3.4530,3.4535,37
2013-03-28,04:00:00,3.4540,3.4545,3.4535,3.4535,22
2013-03-28,04:10:00,3.4540,3.4545,3.4535,3.4535,5
2013-03-28,04:15:00,3.4545,3.4545,3.4545,3.4545,1
2013-03-28,04:20:00,3.4545,3.4545,3.4530,3.4540,161
2013-03-28,04:25:00,3.4535,3.4540,3.4530,3.4540,21
2013-03-28,04:30:00,3.4535,3.4550,3.4535,3.4550,81
2013-03-28,04:35:00,3.4550,3.4550,3.4535,3.4535,4
2013-03-28,04:40:00,3.4535,3.4545,3.4535,3.4535,12
2013-03-28,04:45:00,3.4535,3.4545,3.4535,3.4540,16
2013-03-28,04:50:00,3.4535,3.4550,3.4535,3.4540,14
2013-03-28,04:55:00,3.4545,3.4545,3.4530,3.4530,8
2013-03-28,05:00:00,3.4545,3.4555,3.4535,3.4535,41
2013-03-28,05:05:00,3.4550,3.4550,3.4530,3.4540,26
2013-03-28,05:10:00,3.4540,3.4545,3.4520,3.4540,27
2013-03-28,06:00:00,3.4565,3.4570,3.4545,3.4555,63
2013-03-28,06:05:00,3.4560,3.4580,3.4540,3.4545,27
2013-03-28,06:10:00,3.4545,3.4555,3.4545,3.4555,11
2013-03-28,06:15:00,3.4545,3.4550,3.4545,3.4550,11
2013-03-28,06:25:00,3.4545,3.4550,3.4545,3.4550,5
2013-03-28,06:30:00,3.4555,3.4555,3.4550,3.4550,8
2013-03-28,06:35:00,3.4545,3.4545,3.4540,3.4540,8
2013-03-28,06:45:00,3.4545,3.4545,3.4545,3.4545,2
2013-03-28,06:55:00,3.4540,3.4540,3.4530,3.4540,19
2013-03-28,07:00:00,3.4540,3.4540,3.4540,3.4540,3
2013-03-28,07:05:00,3.4545,3.4550,3.4545,3.4545,6
2013-03-28,07:10:00,3.4550,3.4555,3.4545,3.4545,9
2013-03-28,07:15:00,3.4545,3.4555,3.4545,3.4555,17
2013-03-28,07:20:00,3.4555,3.4555,3.4555,3.4555,3
2013-03-28,07:25:00,3.4545,3.4545,3.4545,3.4545,1
2013-03-28,07:30:00,3.4555,3.4555,3.4540,3.4540,6
2013-03-28,07:35:00,3.4550,3.4555,3.4545,3.4555,8
2013-03-28,07:40:00,3.4550,3.4555,3.4545,3.4545,12
2013-03-28,07:45:00,3.4550,3.4560,3.4550,3.4560,14
2013-03-28,07:50:00,3.4560,3.4575,3.4560,3.4575,24
2013-03-28,07:55:00,3.4575,3.4575,3.4570,3.4570,11
2013-03-28,08:00:00,3.4575,3.4580,3.4570,3.4575,34
2013-03-28,08:05:00,3.4580,3.4590,3.4575,3.4575,46
2013-03-28,08:10:00,3.4575,3.4580,3.4550,3.4550,87
2013-03-28,08:15:00,3.4555,3.4575,3.4550,3.4575,40
2013-03-28,08:20:00,3.4565,3.4565,3.4555,3.4555,20
2013-03-28,08:25:00,3.4555,3.4560,3.4550,3.4550,12
2013-03-28,08:30:00,3.4545,3.4550,3.4540,3.4540,16
2013-03-28,08:35:00,3.4540,3.4550,3.4540,3.4550,27
2013-03-28,08:40:00,3.4555,3.4555,3.4550,3.4550,10
2013-03-28,08:45:00,3.4555,3.4555,3.4555,3.4555,7
2013-03-28,08:50:00,3.4560,3.4560,3.4550,3.4550,5
2013-03-28,08:55:00,3.4555,3.4575,3.4555,3.4575,88
2013-03-28,09:00:00,3.4575,3.4620,3.4560,3.4570,942
2013-03-28,09:05:00,3.4570,3.4570,3.4535,3.4540,260
2013-03-28,09:10:00,3.4540,3.4570,3.4535,3.4550,183
2013-03-28,09:15:00,3.4550,3.4560,3.4515,3.4520,171
2013-03-28,09:20:00,3.4520,3.4555,3.4510,3.4540,128
2013-03-28,09:25:00,3.4545,3.4560,3.4540,3.4550,115
2013-03-28,09:30:00,3.4555,3.4580,3.4495,3.4500,577
2013-03-28,09:35:00,3.4505,3.4530,3.4480,3.4485,416
2013-03-28,09:40:00,3.4485,3.4520,3.4480,3.4510,182
2013-03-28,09:45:00,3.4510,3.4525,3.4495,3.4500,120
2013-03-28,09:50:00,3.4495,3.4510,3.4490,3.4495,138
2013-03-28,09:55:00,3.4495,3.4530,3.4495,3.4500,87
2013-03-28,10:00:00,3.4500,3.4510,3.4490,3.4495,101
2013-03-28,10:05:00,3.4490,3.4490,3.4460,3.4470,165
2013-03-28,10:10:00,3.4465,3.4495,3.4460,3.4490,103
2013-03-28,10:15:00,3.4485,3.4490,3.4475,3.4475,34
2013-03-28,10:20:00,3.4470,3.4475,3.4460,3.4460,33
2013-03-28,10:25:00,3.4460,3.4465,3.4455,3.4460,62
2013-03-28,10:30:00,3.4465,3.4465,3.4450,3.4465,114
2013-03-28,10:35:00,3.4470,3.4510,3.4470,3.4495,102
2013-03-28,10:40:00,3.4495,3.4515,3.4490,3.4515,50
2013-03-28,10:45:00,3.4515,3.4530,3.4510,3.4520,92
2013-03-28,10:50:00,3.4520,3.4520,3.4500,3.4505,43
2013-03-28,10:55:00,3.4505,3.4510,3.4485,3.4485,29
2013-03-28,11:00:00,3.4480,3.4485,3.4465,3.4485,44
2013-03-28,11:05:00,3.4485,3.4490,3.4465,3.4465,35
2013-03-28,11:10:00,3.4460,3.4475,3.4450,3.4455,145
2013-03-28,11:15:00,3.4455,3.4465,3.4450,3.4460,212
2013-03-28,11:20:00,3.4460,3.4460,3.4415,3.4430,274
2013-03-28,11:25:00,3.4435,3.4445,3.4415,3.4425,127
2013-03-28,11:30:00,3.4420,3.4425,3.4400,3.4410,84
2013-03-28,11:35:00,3.4410,3.4410,3.4400,3.4405,30
2013-03-28,11:40:00,3.4400,3.4420,3.4400,3.4415,25
2013-03-28,11:45:00,3.4420,3.4435,3.4420,3.4425,73
2013-03-28,11:50:00,3.4420,3.4435,3.4420,3.4435,19
2013-03-28,11:55:00,3.4435,3.4435,3.4430,3.4430,4
2013-03-28,12:00:00,3.4430,3.4430,3.4425,3.4425,15
2013-03-28,12:05:00,3.4420,3.4430,3.4420,3.4425,49
2013-03-28,12:10:00,3.4425,3.4430,3.4415,3.4430,38
2013-03-28,12:15:00,3.4425,3.4425,3.4420,3.4420,14
2013-03-28,12:20:00,3.4425,3.4425,3.4420,3.4425,12
2013-03-28,12:25:00,3.4425,3.4425,3.4415,3.4420,14
2013-03-28,12:30:00,3.4425,3.4445,3.4420,3.4425,60
2013-03-28,12:35:00,3.4425,3.4440,3.4425,3.4440,21
2013-03-28,12:40:00,3.4440,3.4440,3.4440,3.4440,12
2013-03-28,12:45:00,3.4440,3.4440,3.4430,3.4435,13
2013-03-28,12:50:00,3.4440,3.4440,3.4440,3.4440,4
2013-03-28,12:55:00,3.4435,3.4440,3.4430,3.4430,8
2013-03-28,13:00:00,3.4430,3.4430,3.4410,3.4410,82
2013-03-28,13:05:00,3.4410,3.4410,3.4405,3.4410,18
2013-03-28,13:10:00,3.4410,3.4410,3.4405,3.4410,14
2013-03-28,13:15:00,3.4410,3.4415,3.4410,3.4415,14
2013-03-28,13:20:00,3.4410,3.4415,3.4405,3.4410,24
2013-03-28,13:25:00,3.4410,3.4420,3.4410,3.4415,15
2013-03-28,13:30:00,3.4415,3.4415,3.4325,3.4335,386
2013-03-28,13:35:00,3.4340,3.4340,3.4305,3.4305,198
2013-03-28,13:40:00,3.4310,3.4325,3.4270,3.4280,519
2013-03-28,13:45:00,3.4285,3.4310,3.4285,3.4310,270
2013-03-28,13:50:00,3.4310,3.4345,3.4310,3.4330,188
2013-03-28,13:55:00,3.4325,3.4355,3.4310,3.4350,180
2013-03-28,14:00:00,3.4350,3.4370,3.4325,3.4355,174
2013-03-28,14:05:00,3.4350,3.4350,3.4320,3.4325,108
2013-03-28,14:10:00,3.4325,3.4340,3.4315,3.4335,63
2013-03-28,14:15:00,3.4330,3.4350,3.4315,3.4330,173
2013-03-28,14:20:00,3.4335,3.4345,3.4335,3.4345,82
2013-03-28,14:25:00,3.4350,3.4360,3.4340,3.4360,46
2013-03-28,14:30:00,3.4355,3.4365,3.4350,3.4355,79
2013-03-28,14:35:00,3.4360,3.4380,3.4360,3.4370,100
2013-03-28,14:40:00,3.4380,3.4380,3.4345,3.4350,71
2013-03-28,14:45:00,3.4355,3.4360,3.4335,3.4340,98
2013-03-28,14:50:00,3.4345,3.4375,3.4345,3.4355,71
2013-03-28,14:55:00,3.4355,3.4370,3.4325,3.4335,244
2013-03-28,15:00:00,3.4330,3.4355,3.4330,3.4355,89
2013-03-28,15:05:00,3.4355,3.4365,3.4355,3.4365,50
2013-03-28,15:10:00,3.4365,3.4370,3.4360,3.4360,33
2013-03-28,15:15:00,3.4355,3.4355,3.4325,3.4325,120
2013-03-28,15:20:00,3.4325,3.4330,3.4310,3.4310,135
2013-03-28,15:25:00,3.4310,3.4330,3.4310,3.4325,63
2013-03-28,15:30:00,3.4330,3.4350,3.4320,3.4325,168
2013-03-28,15:35:00,3.4325,3.4355,3.4310,3.4350,163
2013-03-28,15:40:00,3.4355,3.4365,3.4340,3.4365,89
2013-03-28,15:45:00,3.4360,3.4360,3.4330,3.4335,54
2013-03-28,15:50:00,3.4335,3.4345,3.4330,3.4340,63
2013-03-28,15:55:00,3.4340,3.4370,3.4340,3.4345,124
2013-03-28,16:00:00,3.4345,3.4365,3.4345,3.4360,128
2013-03-28,16:05:00,3.4355,3.4360,3.4335,3.4355,90
2013-03-28,16:10:00,3.4350,3.4375,3.4350,3.4375,85
2013-03-28,16:15:00,3.4375,3.4375,3.4355,3.4375,52
2013-03-28,16:20:00,3.4375,3.4380,3.4370,3.4375,49
2013-03-28,16:25:00,3.4380,3.4390,3.4375,3.4380,86
2013-03-28,16:30:00,3.4380,3.4385,3.4360,3.4360,102
2013-03-28,16:35:00,3.4365,3.4365,3.4345,3.4360,50
2013-03-28,16:40:00,3.4360,3.4360,3.4345,3.4360,29
2013-03-28,16:45:00,3.4355,3.4355,3.4350,3.4355,42
2013-03-28,16:50:00,3.4355,3.4355,3.4330,3.4340,69
2013-03-28,16:55:00,3.4340,3.4350,3.4335,3.4340,80
2013-03-28,17:00:00,3.4335,3.4370,3.4315,3.4320,181
2013-03-28,17:05:00,3.4320,3.4330,3.4295,3.4295,204
2013-03-28,17:10:00,3.4295,3.4315,3.4295,3.4295,145
2013-03-28,17:15:00,3.4295,3.4310,3.4290,3.4305,156
2013-03-28,17:20:00,3.4310,3.4320,3.4305,3.4310,54
2013-03-28,17:25:00,3.4305,3.4310,3.4290,3.4295,115
2013-03-28,17:30:00,3.4295,3.4325,3.4295,3.4325,61
2013-03-28,17:35:00,3.4330,3.4345,3.4320,3.4330,127
2013-03-28,17:40:00,3.4335,3.4355,3.4330,3.4335,82
2013-03-28,17:45:00,3.4345,3.4345,3.4330,3.4335,30
2013-03-28,17:50:00,3.4335,3.4345,3.4325,3.4335,39
2013-03-28,17:55:00,3.4335,3.4350,3.4335,3.4340,30
2013-03-28,18:00:00,3.4340,3.4345,3.4335,3.4340,26
2013-03-28,18:05:00,3.4335,3.4355,3.4315,3.4350,106
2013-03-28,18:10:00,3.4345,3.4345,3.4325,3.4330,86
2013-03-28,18:15:00,3.4335,3.4335,3.4320,3.4325,95
2013-03-28,18:20:00,3.4330,3.4345,3.4325,3.4340,43
2013-03-28,18:25:00,3.4345,3.4350,3.4335,3.4335,39
2013-03-28,18:30:00,3.4335,3.4360,3.4335,3.4350,64
2013-03-28,18:35:00,3.4355,3.4360,3.4335,3.4355,46
2013-03-28,18:40:00,3.4350,3.4380,3.4350,3.4380,73
2013-03-28,18:45:00,3.4380,3.4390,3.4375,3.4385,123
2013-03-28,18:50:00,3.4385,3.4390,3.4380,3.4380,40
2013-03-28,18:55:00,3.4385,3.4395,3.4385,3.4385,88
2013-03-28,19:00:00,3.4390,3.4425,3.4385,3.4420,236
2013-03-28,19:05:00,3.4420,3.4425,3.4405,3.4415,78
2013-03-28,19:10:00,3.4415,3.4415,3.4405,3.4410,119
2013-03-28,19:15:00,3.4410,3.4420,3.4405,3.4420,102
2013-03-28,19:20:00,3.4415,3.4420,3.4410,3.4415,54
2013-03-28,19:25:00,3.4420,3.4445,3.4420,3.4445,132
2013-03-28,19:30:00,3.4440,3.4530,3.4440,3.4505,550
2013-03-28,19:35:00,3.4510,3.4515,3.4500,3.4505,278
2013-03-28,19:40:00,3.4505,3.4510,3.4475,3.4490,355
2013-03-28,19:45:00,3.4485,3.4490,3.4470,3.4475,143
2013-03-28,19:50:00,3.4475,3.4505,3.4475,3.4500,149
2013-03-28,19:55:00,3.4500,3.4550,3.4495,3.4535,527
2013-03-28,20:00:00,3.4530,3.4580,3.4530,3.4560,405
2013-03-28,20:05:00,3.4560,3.4590,3.4560,3.4580,542
2013-03-28,20:10:00,3.4585,3.4595,3.4530,3.4530,413
2013-03-28,20:15:00,3.4530,3.4535,3.4510,3.4520,308
2013-03-28,20:20:00,3.4520,3.4560,3.4520,3.4530,225
2013-03-28,20:25:00,3.4525,3.4530,3.4490,3.4490,213
2013-03-28,20:30:00,3.4490,3.4495,3.4435,3.4445,581
2013-03-28,20:35:00,3.4445,3.4460,3.4435,3.4440,282
2013-03-28,20:40:00,3.4445,3.4460,3.4415,3.4415,175
2013-03-28,20:45:00,3.4415,3.4435,3.4415,3.4435,138
2013-03-28,20:50:00,3.4435,3.4440,3.4415,3.4435,203
2013-03-28,20:55:00,3.4435,3.4435,3.4390,3.4410,321
2013-03-28,21:00:00,3.4410,3.4410,3.4355,3.4360,930
2013-03-28,21:05:00,3.4360,3.4410,3.4355,3.4400,352
2013-03-28,21:10:00,3.4400,3.4405,3.4375,3.4375,203
2013-03-28,21:15:00,3.4375,3.4400,3.4360,3.4375,274
2013-03-28,21:20:00,3.4370,3.4385,3.4360,3.4385,179
2013-03-28,21:25:00,3.4380,3.4380,3.4320,3.4340,587
2013-03-28,21:30:00,3.4335,3.4365,3.4335,3.4345,349
2013-03-28,21:35:00,3.4350,3.4390,3.4350,3.4380,353
2013-03-28,21:40:00,3.4385,3.4390,3.4350,3.4365,419
2013-03-28,21:45:00,3.4360,3.4365,3.4335,3.4360,358
2013-03-28,21:50:00,3.4355,3.4390,3.4350,3.4365,291
2013-03-28,21:55:00,3.4365,3.4410,3.4360,3.4410,343
2013-03-28,22:00:00,3.4410,3.4495,3.4410,3.4495,775
2013-03-28,22:05:00,3.4495,3.4515,3.4450,3.4455,645
2013-03-28,22:10:00,3.4450,3.4460,3.4430,3.4435,313
2013-03-28,22:15:00,3.4440,3.4445,3.4420,3.4425,429
2013-03-28,22:20:00,3.4425,3.4455,3.4425,3.4440,148
2013-03-28,22:25:00,3.4440,3.4440,3.4405,3.4415,182
2013-03-28,22:30:00,3.4415,3.4435,3.4410,3.4410,259
2013-03-28,22:35:00,3.4415,3.4420,3.4375,3.4410,370
2013-03-28,22:40:00,3.4415,3.4415,3.4375,3.4380,227
2013-03-28,22:45:00,3.4380,3.4390,3.4370,3.4390,174
2013-03-28,22:50:00,3.4390,3.4390,3.4375,3.4390,150
2013-03-28,22:55:00,3.4395,3.4415,3.4385,3.4405,1509
2013-03-28,23:00:00,3.4400,3.4435,3.4400,3.4425,884
2013-03-28,23:05:00,3.4425,3.4430,3.4395,3.4395,207
2013-03-28,23:10:00,3.4395,3.4400,3.4375,3.4375,656
2013-03-28,23:15:00,3.4380,3.4380,3.4355,3.4365,292
2013-03-28,23:20:00,3.4360,3.4370,3.4335,3.4365,210
2013-03-28,23:25:00,3.4360,3.4380,3.4360,3.4380,79
2013-03-28,23:30:00,3.4375,3.4385,3.4355,3.4360,299
2013-03-28,23:35:00,3.4365,3.4370,3.4355,3.4360,96
2013-03-28,23:40:00,3.4365,3.4365,3.4355,3.4360,95
2013-03-28,23:45:00,3.4360,3.4370,3.4355,3.4365,88
2013-03-28,23:50:00,3.4365,3.4375,3.4355,3.4365,130
2013-03-28,23:55:00,3.4365,3.4365,3.4355,3.4355,117
2013-03-29,00:00:00,3.4355,3.4360,3.4300,3.4310,414
2013-03-29,00:05:00,3.4315,3.4325,3.4285,3.4285,469
2013-03-29,00:10:00,3.4285,3.4300,3.4270,3.4285,470
2013-03-29,00:15:00,3.4285,3.4300,3.4270,3.4285,429
2013-03-29,00:20:00,3.4285,3.4290,3.4165,3.4195,2388
2013-03-29,00:25:00,3.4195,3.4210,3.4135,3.4180,1393
2013-03-29,00:30:00,3.4175,3.4195,3.4100,3.4105,987
2013-03-29,00:35:00,3.4110,3.4115,3.4035,3.4090,1721
2013-03-29,00:40:00,3.4090,3.4100,3.4005,3.4020,966
2013-03-29,00:45:00,3.4025,3.4090,3.4025,3.4070,676
2013-03-29,00:50:00,3.4070,3.4070,3.3990,3.4030,1196
2013-03-29,00:55:00,3.4030,3.4055,3.4005,3.4020,1761
2013-03-29,01:00:00,3.4020,3.4030,3.3995,3.4020,666
2013-03-29,01:05:00,3.4015,3.4015,3.3965,3.4005,745
2013-03-29,01:10:00,3.4005,3.4030,3.3995,3.4000,408
2013-03-29,01:15:00,3.4005,3.4040,3.4000,3.4040,327
2013-03-29,01:20:00,3.4040,3.4075,3.4040,3.4065,234
2013-03-29,01:25:00,3.4060,3.4065,3.4035,3.4045,261
2013-03-29,01:30:00,3.4045,3.4060,3.4040,3.4055,105
2013-03-29,01:35:00,3.4055,3.4060,3.4015,3.4025,155
2013-03-29,01:40:00,3.4025,3.4025,3.4000,3.4015,195
2013-03-29,01:45:00,3.4020,3.4035,3.4010,3.4035,121
2013-03-29,01:50:00,3.4035,3.4040,3.4025,3.4035,128
2013-03-29,01:55:00,3.4040,3.4040,3.4010,3.4025,252
2013-03-29,02:00:00,3.4025,3.4040,3.4025,3.4025,52
2013-03-29,02:05:00,3.4030,3.4040,3.4025,3.4030,174
2013-03-29,02:10:00,3.4030,3.4045,3.4030,3.4040,98
2013-03-29,02:15:00,3.4040,3.4045,3.4035,3.4045,60
2013-03-29,02:20:00,3.4040,3.4050,3.4040,3.4045,73
2013-03-29,02:25:00,3.4045,3.4045,3.4030,3.4030,99
2013-03-29,02:30:00,3.4035,3.4035,3.4030,3.4035,23
2013-03-29,02:35:00,3.4035,3.4045,3.4030,3.4035,38
2013-03-29,02:40:00,3.4035,3.4040,3.4030,3.4040,20
2013-03-29,02:45:00,3.4045,3.4045,3.4035,3.4035,19
2013-03-29,02:50:00,3.4035,3.4045,3.4030,3.4040,68
2013-03-29,02:55:00,3.4045,3.4050,3.4035,3.4040,72
2013-03-29,03:00:00,3.4040,3.4040,3.4025,3.4040,99
2013-03-29,03:05:00,3.4040,3.4045,3.4035,3.4035,40
2013-03-29,03:10:00,3.4035,3.4050,3.4035,3.4045,21
2013-03-29,03:15:00,3.4045,3.4050,3.4045,3.4045,7
2013-03-29,03:20:00,3.4050,3.4050,3.4045,3.4045,17
2013-03-29,03:25:00,3.4050,3.4050,3.4045,3.4050,13
2013-03-29,03:30:00,3.4045,3.4055,3.4020,3.4050,32
2013-03-29,03:35:00,3.4050,3.4055,3.4045,3.4055,24
2013-03-29,03:40:00,3.4050,3.4050,3.4040,3.4045,35
2013-03-29,03:45:00,3.4045,3.4045,3.4040,3.4045,13
2013-03-29,03:50:00,3.4040,3.4050,3.4040,3.4050,32
2013-03-29,03:55:00,3.4045,3.4055,3.4040,3.4040,82
2013-03-29,04:00:00,3.4045,3.4055,3.4040,3.4045,40
2013-03-29,04:05:00,3.4040,3.4050,3.4035,3.4040,46
2013-03-29,04:10:00,3.4040,3.4050,3.4030,3.4030,9
2013-03-29,04:15:00,3.4030,3.4040,3.4025,3.4025,43
2013-03-29,04:20:00,3.4025,3.4025,3.4025,3.4025,2
2013-03-29,04:25:00,3.4020,3.4020,3.4020,3.4020,2
2013-03-29,04:30:00,3.4035,3.4040,3.4025,3.4040,22
2013-03-29,04:35:00,3.4030,3.4030,3.4030,3.4030,1
2013-03-29,04:40:00,3.4030,3.4030,3.4025,3.4025,5
2013-03-29,04:45:00,3.4040,3.4040,3.4025,3.4040,10
2013-03-29,04:50:00,3.4040,3.4045,3.4030,3.4030,12
2013-03-29,04:55:00,3.4045,3.4050,3.4045,3.4050,23
2013-03-29,05:00:00,3.4050,3.4050,3.4040,3.4040,7
2013-03-29,05:05:00,3.4040,3.4040,3.4030,3.4035,13
2013-03-29,05:10:00,3.4035,3.4040,3.4025,3.4025,19
2013-04-01,02:00:00,3.4020,3.4020,3.4020,3.4020,1
2013-04-01,06:00:00,3.4000,3.4030,3.4000,3.4025,133
2013-04-01,06:05:00,3.4025,3.4025,3.4015,3.4015,26
2013-04-01,06:10:00,3.4010,3.4010,3.3910,3.3920,148
2013-04-01,06:15:00,3.3925,3.3940,3.3915,3.3930,56
2013-04-01,06:20:00,3.3925,3.3925,3.3910,3.3920,26
2013-04-01,06:25:00,3.3910,3.3920,3.3815,3.3840,216
2013-04-01,06:30:00,3.3840,3.3865,3.3835,3.3860,45
2013-04-01,06:35:00,3.3855,3.3860,3.3845,3.3855,18
2013-04-01,06:40:00,3.3855,3.3915,3.3855,3.3880,189
2013-04-01,06:45:00,3.3870,3.3890,3.3850,3.3850,124
2013-04-01,06:50:00,3.3850,3.3860,3.3830,3.3835,51
2013-04-01,06:55:00,3.3830,3.3850,3.3775,3.3790,153
2013-04-01,07:00:00,3.3780,3.3800,3.3775,3.3795,110
2013-04-01,07:05:00,3.3795,3.3800,3.3700,3.3705,193
2013-04-01,07:10:00,3.3700,3.3700,3.3590,3.3605,370
2013-04-01,07:15:00,3.3610,3.3625,3.3580,3.3605,154
2013-04-01,07:20:00,3.3615,3.3635,3.3600,3.3600,48
2013-04-01,07:25:00,3.3610,3.3610,3.3585,3.3585,51
2013-04-01,07:30:00,3.3590,3.3625,3.3585,3.3625,124
2013-04-01,07:35:00,3.3625,3.3675,3.3625,3.3655,92
2013-04-01,07:40:00,3.3655,3.3675,3.3655,3.3675,43
2013-04-01,07:45:00,3.3675,3.3735,3.3670,3.3675,136
2013-04-01,07:50:00,3.3680,3.3690,3.3670,3.3690,100
2013-04-01,07:55:00,3.3680,3.3685,3.3670,3.3685,34
2013-04-01,08:00:00,3.3685,3.3695,3.3655,3.3660,104
2013-04-01,08:05:00,3.3660,3.3700,3.3660,3.3680,47
2013-04-01,08:10:00,3.3675,3.3700,3.3670,3.3695,59
2013-04-01,08:15:00,3.3680,3.3700,3.3680,3.3700,70
2013-04-01,08:20:00,3.3700,3.3700,3.3670,3.3685,150
2013-04-01,08:25:00,3.3680,3.3685,3.3670,3.3680,17
2013-04-01,08:30:00,3.3675,3.3680,3.3670,3.3680,26
2013-04-01,08:35:00,3.3680,3.3685,3.3675,3.3685,58
2013-04-01,08:40:00,3.3685,3.3690,3.3680,3.3685,28
2013-04-01,08:45:00,3.3680,3.3685,3.3675,3.3680,58
2013-04-01,08:50:00,3.3680,3.3790,3.3680,3.3730,185
2013-04-01,08:55:00,3.3730,3.3770,3.3725,3.3755,227
2013-04-01,09:00:00,3.3750,3.3770,3.3585,3.3655,1029
2013-04-01,09:05:00,3.3645,3.3645,3.3455,3.3570,1441
2013-04-01,09:10:00,3.3570,3.3600,3.3540,3.3550,320
2013-04-01,09:15:00,3.3550,3.3595,3.3530,3.3550,147
2013-04-01,09:20:00,3.3550,3.3600,3.3550,3.3595,240
2013-04-01,09:25:00,3.3595,3.3595,3.3550,3.3565,84
2013-04-01,09:30:00,3.3565,3.3570,3.3520,3.3550,340
2013-04-01,09:35:00,3.3540,3.3555,3.3520,3.3550,299
2013-04-01,09:40:00,3.3550,3.3655,3.3550,3.3630,262
2013-04-01,09:45:00,3.3630,3.3630,3.3585,3.3590,62
2013-04-01,09:50:00,3.3585,3.3610,3.3575,3.3585,161
2013-04-01,09:55:00,3.3585,3.3595,3.3585,3.3585,40
2013-04-01,10:00:00,3.3585,3.3605,3.3575,3.3600,250
2013-04-01,10:05:00,3.3590,3.3595,3.3570,3.3575,61
2013-04-01,10:10:00,3.3575,3.3590,3.3570,3.3590,63
2013-04-01,10:15:00,3.3585,3.3590,3.3555,3.3580,84
2013-04-01,10:20:00,3.3580,3.3600,3.3580,3.3600,23
2013-04-01,10:25:00,3.3585,3.3585,3.3585,3.3585,10
2013-04-01,10:30:00,3.3590,3.3610,3.3575,3.3575,184
2013-04-01,10:35:00,3.3575,3.3610,3.3565,3.3595,263
2013-04-01,10:40:00,3.3605,3.3605,3.3585,3.3590,53
2013-04-01,10:45:00,3.3590,3.3590,3.3580,3.3580,46
2013-04-01,10:50:00,3.3580,3.3605,3.3580,3.3600,39
2013-04-01,10:55:00,3.3595,3.3615,3.3595,3.3610,48
2013-04-01,11:00:00,3.3610,3.3610,3.3600,3.3605,19
2013-04-01,11:05:00,3.3605,3.3660,3.3605,3.3660,129
2013-04-01,11:10:00,3.3665,3.3670,3.3635,3.3645,49
2013-04-01,11:15:00,3.3645,3.3645,3.3620,3.3620,33
2013-04-01,11:20:00,3.3620,3.3630,3.3620,3.3630,14
2013-04-01,11:25:00,3.3635,3.3640,3.3615,3.3615,20
2013-04-01,11:30:00,3.3615,3.3620,3.3615,3.3620,13
2013-04-01,11:35:00,3.3615,3.3620,3.3615,3.3615,23
2013-04-01,11:40:00,3.3615,3.3620,3.3605,3.3605,17
2013-04-01,11:45:00,3.3605,3.3615,3.3600,3.3615,32
2013-04-01,11:50:00,3.3615,3.3615,3.3605,3.3605,57
2013-04-01,11:55:00,3.3605,3.3615,3.3600,3.3600,33
2013-04-01,12:00:00,3.3600,3.3615,3.3600,3.3605,22
2013-04-01,12:05:00,3.3595,3.3595,3.3585,3.3585,16
2013-04-01,12:10:00,3.3595,3.3605,3.3595,3.3600,11
2013-04-01,12:15:00,3.3600,3.3600,3.3590,3.3600,13
2013-04-01,12:20:00,3.3605,3.3620,3.3595,3.3605,17
2013-04-01,12:25:00,3.3610,3.3615,3.3595,3.3605,34
2013-04-01,12:30:00,3.3600,3.3630,3.3580,3.3595,86
2013-04-01,12:35:00,3.3600,3.3615,3.3580,3.3585,50
2013-04-01,12:40:00,3.3590,3.3620,3.3590,3.3615,49
2013-04-01,12:45:00,3.3615,3.3625,3.3610,3.3620,19
2013-04-01,12:50:00,3.3620,3.3630,3.3600,3.3600,32
2013-04-01,12:55:00,3.3600,3.3630,3.3600,3.3625,18
2013-04-01,13:00:00,3.3625,3.3635,3.3595,3.3635,82
2013-04-01,13:05:00,3.3635,3.3645,3.3605,3.3605,58
2013-04-01,13:10:00,3.3605,3.3615,3.3595,3.3615,15
2013-04-01,13:15:00,3.3615,3.3625,3.3615,3.3625,11
2013-04-01,13:20:00,3.3610,3.3615,3.3610,3.3610,9
2013-04-01,13:25:00,3.3610,3.3620,3.3590,3.3600,43
2013-04-01,13:30:00,3.3600,3.3615,3.3560,3.3570,124
2013-04-01,13:35:00,3.3570,3.3585,3.3565,3.3580,23
2013-04-01,13:40:00,3.3575,3.3590,3.3575,3.3585,110
2013-04-01,13:45:00,3.3590,3.3590,3.3560,3.3560,40
2013-04-01,13:50:00,3.3560,3.3560,3.3520,3.3560,228
2013-04-01,13:55:00,3.3555,3.3600,3.3545,3.3590,149
2013-04-01,14:00:00,3.3585,3.3585,3.3540,3.3540,89
2013-04-01,14:05:00,3.3540,3.3545,3.3530,3.3545,36
2013-04-01,14:10:00,3.3550,3.3550,3.3515,3.3515,176
2013-04-01,14:15:00,3.3515,3.3540,3.3515,3.3525,102
2013-04-01,14:20:00,3.3525,3.3560,3.3520,3.3530,78
2013-04-01,14:25:00,3.3520,3.3525,3.3475,3.3485,378
2013-04-01,14:30:00,3.3485,3.3515,3.3480,3.3510,161
2013-04-01,14:35:00,3.3510,3.3520,3.3495,3.3510,539
2013-04-01,14:40:00,3.3510,3.3535,3.3480,3.3485,550
2013-04-01,14:45:00,3.3480,3.3485,3.3425,3.3460,282
2013-04-01,14:50:00,3.3470,3.3475,3.3430,3.3440,160
2013-04-01,14:55:00,3.3440,3.3470,3.3400,3.3430,413
2013-04-01,15:00:00,3.3430,3.3445,3.3415,3.3440,124
2013-04-01,15:05:00,3.3440,3.3465,3.3435,3.3460,59
2013-04-01,15:10:00,3.3460,3.3460,3.3450,3.3460,70
2013-04-01,15:15:00,3.3460,3.3465,3.3460,3.3465,46
2013-04-01,15:20:00,3.3465,3.3470,3.3445,3.3450,81
2013-04-01,15:25:00,3.3455,3.3455,3.3450,3.3455,14
2013-04-01,15:30:00,3.3450,3.3455,3.3410,3.3410,86
2013-04-01,15:35:00,3.3410,3.3445,3.3405,3.3445,52
2013-04-01,15:40:00,3.3445,3.3470,3.3445,3.3470,27
2013-04-01,15:45:00,3.3465,3.3475,3.3455,3.3455,22
2013-04-01,15:50:00,3.3460,3.3480,3.3460,3.3475,73
2013-04-01,15:55:00,3.3475,3.3500,3.3470,3.3490,71
2013-04-01,16:00:00,3.3490,3.3510,3.3480,3.3500,102
2013-04-01,16:05:00,3.3500,3.3525,3.3490,3.3515,126
2013-04-01,16:10:00,3.3515,3.3520,3.3495,3.3495,25
2013-04-01,16:15:00,3.3495,3.3495,3.3480,3.3495,33
2013-04-01,16:20:00,3.3500,3.3510,3.3495,3.3505,12
2013-04-01,16:25:00,3.3500,3.3500,3.3500,3.3500,5
2013-04-01,16:30:00,3.3490,3.3490,3.3490,3.3490,6
2013-04-01,16:35:00,3.3500,3.3500,3.3490,3.3500,13
2013-04-01,16:40:00,3.3500,3.3505,3.3500,3.3505,7
2013-04-01,16:45:00,3.3505,3.3510,3.3500,3.3505,39
2013-04-01,16:50:00,3.3485,3.3485,3.3440,3.3455,81
2013-04-01,16:55:00,3.3465,3.3475,3.3460,3.3470,20
2013-04-01,17:00:00,3.3475,3.3495,3.3470,3.3495,33
2013-04-01,17:05:00,3.3500,3.3500,3.3495,3.3495,21
2013-04-01,17:10:00,3.3500,3.3500,3.3490,3.3500,21
2013-04-01,17:15:00,3.3500,3.3515,3.3500,3.3510,18
2013-04-01,17:20:00,3.3505,3.3510,3.3495,3.3510,21
2013-04-01,17:25:00,3.3505,3.3515,3.3505,3.3515,21
2013-04-01,17:30:00,3.3515,3.3550,3.3515,3.3540,65
2013-04-01,17:35:00,3.3540,3.3560,3.3535,3.3550,61
2013-04-01,17:40:00,3.3550,3.3550,3.3530,3.3530,6
2013-04-01,17:45:00,3.3530,3.3545,3.3530,3.3545,19
2013-04-01,17:50:00,3.3545,3.3555,3.3540,3.3555,24
2013-04-01,17:55:00,3.3550,3.3550,3.3540,3.3540,28
2013-04-01,18:00:00,3.3540,3.3580,3.3535,3.3580,74
2013-04-01,18:05:00,3.3580,3.3580,3.3570,3.3570,23
2013-04-01,18:10:00,3.3565,3.3570,3.3560,3.3565,21
2013-04-01,18:15:00,3.3565,3.3570,3.3555,3.3560,22
2013-04-01,18:20:00,3.3555,3.3560,3.3545,3.3550,45
2013-04-01,18:25:00,3.3555,3.3555,3.3545,3.3545,12
2013-04-01,18:30:00,3.3545,3.3560,3.3545,3.3545,54
2013-04-01,18:35:00,3.3545,3.3555,3.3545,3.3550,31
2013-04-01,18:40:00,3.3555,3.3555,3.3540,3.3540,34
2013-04-01,18:45:00,3.3540,3.3540,3.3530,3.3535,36
2013-04-01,18:50:00,3.3540,3.3540,3.3515,3.3520,73
2013-04-01,18:55:00,3.3520,3.3520,3.3510,3.3520,18
2013-04-01,19:00:00,3.3520,3.3540,3.3520,3.3535,113
2013-04-01,19:05:00,3.3540,3.3540,3.3530,3.3530,24
2013-04-01,19:10:00,3.3535,3.3535,3.3525,3.3530,29
2013-04-01,19:15:00,3.3530,3.3535,3.3530,3.3535,53
2013-04-01,19:20:00,3.3535,3.3535,3.3525,3.3530,51
2013-04-01,19:25:00,3.3535,3.3540,3.3525,3.3530,114
2013-04-01,19:30:00,3.3530,3.3535,3.3525,3.3535,46
2013-04-01,19:35:00,3.3535,3.3580,3.3530,3.3580,113
2013-04-01,19:40:00,3.3580,3.3595,3.3575,3.3595,129
2013-04-01,19:45:00,3.3595,3.3620,3.3595,3.3615,214
2013-04-01,19:50:00,3.3610,3.3630,3.3610,3.3620,110
2013-04-01,19:55:00,3.3625,3.3635,3.3620,3.3620,81
2013-04-01,20:00:00,3.3625,3.3635,3.3595,3.3595,215
2013-04-01,20:05:00,3.3590,3.3605,3.3535,3.3565,486
2013-04-01,20:10:00,3.3565,3.3640,3.3540,3.3610,882
2013-04-01,20:15:00,3.3610,3.3610,3.3595,3.3605,122
2013-04-01,20:20:00,3.3600,3.3610,3.3590,3.3605,83
2013-04-01,20:25:00,3.3605,3.3605,3.3580,3.3580,97
2013-04-01,20:30:00,3.3580,3.3585,3.3570,3.3580,297
2013-04-01,20:35:00,3.3585,3.3585,3.3570,3.3585,199
2013-04-01,20:40:00,3.3585,3.3605,3.3585,3.3600,141
2013-04-01,20:45:00,3.3600,3.3605,3.3580,3.3605,278
2013-04-01,20:50:00,3.3600,3.3625,3.3595,3.3625,145
2013-04-01,20:55:00,3.3625,3.3640,3.3615,3.3620,282
2013-04-01,21:00:00,3.3625,3.3630,3.3590,3.3590,204
2013-04-01,21:05:00,3.3590,3.3595,3.3555,3.3560,155
2013-04-01,21:10:00,3.3560,3.3610,3.3560,3.3600,193
2013-04-01,21:15:00,3.3595,3.3595,3.3575,3.3580,121
2013-04-01,21:20:00,3.3580,3.3585,3.3570,3.3570,98
2013-04-01,21:25:00,3.3570,3.3580,3.3565,3.3575,219
2013-04-01,21:30:00,3.3575,3.3605,3.3555,3.3605,262
2013-04-01,21:35:00,3.3600,3.3680,3.3600,3.3665,379
2013-04-01,21:40:00,3.3660,3.3680,3.3660,3.3675,277
2013-04-01,21:45:00,3.3670,3.3680,3.3640,3.3660,277
2013-04-01,21:50:00,3.3660,3.3680,3.3655,3.3680,145
2013-04-01,21:55:00,3.3675,3.3690,3.3655,3.3675,339
2013-04-01,22:00:00,3.3680,3.3690,3.3630,3.3650,594
2013-04-01,22:05:00,3.3650,3.3650,3.3600,3.3620,396
2013-04-01,22:10:00,3.3615,3.3640,3.3615,3.3635,157
2013-04-01,22:15:00,3.3640,3.3665,3.3635,3.3655,154
2013-04-01,22:20:00,3.3650,3.3655,3.3640,3.3645,74
2013-04-01,22:25:00,3.3650,3.3695,3.3650,3.3675,486
2013-04-01,22:30:00,3.3675,3.3675,3.3615,3.3620,218
2013-04-01,22:35:00,3.3620,3.3685,3.3620,3.3670,230
2013-04-01,22:40:00,3.3665,3.3690,3.3650,3.3685,268
2013-04-01,22:45:00,3.3685,3.3710,3.3685,3.3710,518
2013-04-01,22:50:00,3.3710,3.3720,3.3680,3.3720,458
2013-04-01,22:55:00,3.3720,3.3720,3.3700,3.3700,206
2013-04-01,23:00:00,3.3700,3.3700,3.3660,3.3660,164
2013-04-01,23:05:00,3.3660,3.3665,3.3635,3.3650,234
2013-04-01,23:10:00,3.3650,3.3670,3.3650,3.3670,52
2013-04-01,23:15:00,3.3670,3.3690,3.3665,3.3685,182
2013-04-01,23:20:00,3.3685,3.3685,3.3650,3.3650,69
2013-04-01,23:25:00,3.3655,3.3690,3.3655,3.3690,135
2013-04-01,23:30:00,3.3695,3.3710,3.3695,3.3695,228
2013-04-01,23:35:00,3.3695,3.3700,3.3675,3.3675,137
2013-04-01,23:40:00,3.3675,3.3700,3.3675,3.3700,101
2013-04-01,23:45:00,3.3700,3.3720,3.3695,3.3705,137
2013-04-01,23:50:00,3.3705,3.3725,3.3700,3.3715,97
2013-04-01,23:55:00,3.3720,3.3725,3.3705,3.3720,178
2013-04-02,00:00:00,3.3720,3.3725,3.3685,3.3720,236
2013-04-02,00:05:00,3.3720,3.3725,3.3715,3.3725,270
2013-04-02,00:10:00,3.3725,3.3730,3.3715,3.3715,79
2013-04-02,00:15:00,3.3715,3.3715,3.3700,3.3700,89
2013-04-02,00:20:00,3.3700,3.3705,3.3690,3.3695,50
2013-04-02,00:25:00,3.3695,3.3710,3.3695,3.3710,40
2013-04-02,00:30:00,3.3705,3.3705,3.3675,3.3685,263
2013-04-02,00:35:00,3.3680,3.3685,3.3675,3.3675,65
2013-04-02,00:40:00,3.3675,3.3685,3.3665,3.3665,134
2013-04-02,00:45:00,3.3665,3.3695,3.3665,3.3695,102
2013-04-02,00:50:00,3.3700,3.3750,3.3700,3.3750,316
2013-04-02,00:55:00,3.3750,3.3760,3.3730,3.3745,666
2013-04-02,01:00:00,3.3750,3.3750,3.3725,3.3735,259
2013-04-02,01:05:00,3.3735,3.3760,3.3735,3.3760,153
2013-04-02,01:10:00,3.3755,3.3760,3.3740,3.3750,176
2013-04-02,01:15:00,3.3750,3.3750,3.3735,3.3735,59
2013-04-02,01:20:00,3.3740,3.3740,3.3735,3.3735,51
2013-04-02,01:25:00,3.3735,3.3745,3.3730,3.3740,84
2013-04-02,01:30:00,3.3740,3.3750,3.3740,3.3750,34
2013-04-02,01:35:00,3.3750,3.3760,3.3740,3.3750,62
2013-04-02,01:40:00,3.3750,3.3750,3.3735,3.3735,39
2013-04-02,01:45:00,3.3735,3.3750,3.3735,3.3750,16
2013-04-02,01:50:00,3.3745,3.3750,3.3740,3.3750,30
2013-04-02,01:55:00,3.3745,3.3755,3.3725,3.3730,109
2013-04-02,02:00:00,3.3740,3.3740,3.3735,3.3735,9
2013-04-02,02:05:00,3.3735,3.3740,3.3735,3.3740,4
2013-04-02,02:10:00,3.3735,3.3735,3.3715,3.3720,44
2013-04-02,02:15:00,3.3715,3.3720,3.3710,3.3715,25
2013-04-02,02:20:00,3.3710,3.3720,3.3710,3.3720,19
2013-04-02,02:25:00,3.3720,3.3735,3.3720,3.3730,21
2013-04-02,02:30:00,3.3725,3.3725,3.3720,3.3720,19
2013-04-02,02:35:00,3.3720,3.3720,3.3720,3.3720,10
2013-04-02,02:40:00,3.3720,3.3730,3.3720,3.3725,15
2013-04-02,02:45:00,3.3725,3.3730,3.3725,3.3725,11
2013-04-02,02:50:00,3.3730,3.3730,3.3725,3.3730,8
2013-04-02,02:55:00,3.3725,3.3730,3.3720,3.3730,8
2013-04-02,03:00:00,3.3725,3.3725,3.3720,3.3720,10
2013-04-02,03:05:00,3.3730,3.3730,3.3720,3.3730,12
2013-04-02,03:10:00,3.3720,3.3720,3.3715,3.3715,25
2013-04-02,03:15:00,3.3715,3.3715,3.3690,3.3690,78
2013-04-02,03:20:00,3.3690,3.3700,3.3685,3.3700,49
2013-04-02,03:25:00,3.3700,3.3705,3.3695,3.3705,19
2013-04-02,03:30:00,3.3695,3.3745,3.3690,3.3700,41
2013-04-02,03:35:00,3.3695,3.3700,3.3695,3.3695,26
2013-04-02,03:40:00,3.3695,3.3700,3.3695,3.3700,8
2013-04-02,03:45:00,3.3700,3.3715,3.3695,3.3700,49
2013-04-02,03:50:00,3.3710,3.3720,3.3695,3.3715,63
2013-04-02,03:55:00,3.3720,3.3725,3.3710,3.3710,41
2013-04-02,04:00:00,3.3715,3.3720,3.3710,3.3720,45
2013-04-02,04:05:00,3.3730,3.3735,3.3720,3.3720,9
2013-04-02,04:10:00,3.3720,3.3720,3.3720,3.3720,3
2013-04-02,04:15:00,3.3715,3.3725,3.3715,3.3725,10
2013-04-02,04:20:00,3.3725,3.3730,3.3725,3.3730,3
2013-04-02,04:25:00,3.3730,3.3730,3.3725,3.3730,6
2013-04-02,04:30:00,3.3725,3.3730,3.3715,3.3715,7
2013-04-02,04:35:00,3.3720,3.3720,3.3715,3.3715,3
2013-04-02,04:40:00,3.3725,3.3725,3.3710,3.3720,5
2013-04-02,04:45:00,3.3710,3.3710,3.3705,3.3705,3
2013-04-02,04:50:00,3.3710,3.3715,3.3710,3.3715,4
2013-04-02,04:55:00,3.3705,3.3715,3.3705,3.3715,6
2013-04-02,05:05:00,3.3725,3.3725,3.3725,3.3725,1
2013-04-02,05:10:00,3.3725,3.3730,3.3725,3.3725,8
2013-04-02,06:00:00,3.3690,3.3705,3.3685,3.3695,44
2013-04-02,06:05:00,3.3700,3.3705,3.3695,3.3700,12
2013-04-02,06:10:00,3.3690,3.3690,3.3680,3.3680,21
2013-04-02,06:15:00,3.3675,3.3675,3.3670,3.3670,21
2013-04-02,06:20:00,3.3670,3.3675,3.3665,3.3670,32
2013-04-02,06:25:00,3.3670,3.3670,3.3670,3.3670,4
2013-04-02,06:30:00,3.3670,3.3680,3.3670,3.3680,4
2013-04-02,06:35:00,3.3675,3.3680,3.3675,3.3675,18
2013-04-02,06:40:00,3.3675,3.3675,3.3675,3.3675,6
2013-04-02,06:45:00,3.3675,3.3695,3.3675,3.3695,34
2013-04-02,06:50:00,3.3690,3.3690,3.3680,3.3680,8
2013-04-02,06:55:00,3.3680,3.3685,3.3680,3.3680,7
2013-04-02,07:00:00,3.3675,3.3675,3.3665,3.3665,48
2013-04-02,07:05:00,3.3675,3.3675,3.3665,3.3665,26
2013-04-02,07:10:00,3.3665,3.3685,3.3655,3.3670,51
2013-04-02,07:15:00,3.3660,3.3670,3.3660,3.3670,32
2013-04-02,07:20:00,3.3660,3.3695,3.3660,3.3695,74
2013-04-02,07:25:00,3.3695,3.3725,3.3670,3.3720,120
2013-04-02,07:30:00,3.3710,3.3715,3.3710,3.3715,2
2013-04-02,07:35:00,3.3715,3.3715,3.3710,3.3710,2
2013-04-02,07:40:00,3.3705,3.3705,3.3695,3.3695,7
2013-04-02,07:45:00,3.3690,3.3700,3.3690,3.3700,14
2013-04-02,07:50:00,3.3700,3.3715,3.3700,3.3715,8
2013-04-02,07:55:00,3.3710,3.3730,3.3710,3.3730,45
2013-04-02,08:00:00,3.3735,3.3740,3.3670,3.3690,360
2013-04-02,08:05:00,3.3690,3.3710,3.3690,3.3710,95
2013-04-02,08:10:00,3.3715,3.3775,3.3715,3.3750,205
2013-04-02,08:15:00,3.3750,3.3750,3.3715,3.3715,53
2013-04-02,08:20:00,3.3715,3.3740,3.3695,3.3735,105
2013-04-02,08:25:00,3.3735,3.3735,3.3715,3.3730,25
2013-04-02,08:30:00,3.3725,3.3730,3.3715,3.3715,33
2013-04-02,08:35:00,3.3720,3.3725,3.3685,3.3690,189
2013-04-02,08:40:00,3.3695,3.3710,3.3695,3.3710,84
2013-04-02,08:45:00,3.3710,3.3710,3.3690,3.3705,36
2013-04-02,08:50:00,3.3705,3.3730,3.3700,3.3725,116
2013-04-02,08:55:00,3.3720,3.3755,3.3705,3.3710,179
2013-04-02,09:00:00,3.3710,3.3745,3.3630,3.3675,1249
2013-04-02,09:05:00,3.3680,3.3690,3.3650,3.3650,458
2013-04-02,09:10:00,3.3655,3.3670,3.3640,3.3670,232
2013-04-02,09:15:00,3.3670,3.3690,3.3670,3.3685,156
2013-04-02,09:20:00,3.3680,3.3700,3.3670,3.3670,117
2013-04-02,09:25:00,3.3670,3.3720,3.3670,3.3715,152
2013-04-02,09:30:00,3.3710,3.3775,3.3710,3.3775,287
2013-04-02,09:35:00,3.3775,3.3785,3.3715,3.3730,388
2013-04-02,09:40:00,3.3725,3.3735,3.3710,3.3735,82
2013-04-02,09:45:00,3.3735,3.3740,3.3715,3.3730,206
2013-04-02,09:50:00,3.3730,3.3770,3.3725,3.3770,311
2013-04-02,09:55:00,3.3765,3.3785,3.3760,3.3770,258
2013-04-02,10:00:00,3.3770,3.3785,3.3755,3.3755,108
2013-04-02,10:05:00,3.3755,3.3760,3.3730,3.3755,318
2013-04-02,10:10:00,3.3755,3.3765,3.3745,3.3755,67
2013-04-02,10:15:00,3.3760,3.3760,3.3755,3.3755,26
2013-04-02,10:20:00,3.3755,3.3755,3.3750,3.3755,38
2013-04-02,10:25:00,3.3755,3.3770,3.3750,3.3765,83
2013-04-02,10:30:00,3.3765,3.3770,3.3735,3.3745,190
2013-04-02,10:35:00,3.3750,3.3750,3.3720,3.3725,84
2013-04-02,10:40:00,3.3720,3.3745,3.3720,3.3740,66
2013-04-02,10:45:00,3.3730,3.3730,3.3670,3.3700,200
2013-04-02,10:50:00,3.3700,3.3700,3.3670,3.3680,96
2013-04-02,10:55:00,3.3680,3.3695,3.3665,3.3695,200
2013-04-02,11:00:00,3.3680,3.3700,3.3655,3.3695,176
2013-04-02,11:05:00,3.3705,3.3715,3.3660,3.3665,120
2013-04-02,11:10:00,3.3660,3.3660,3.3625,3.3630,210
2013-04-02,11:15:00,3.3625,3.3670,3.3615,3.3670,198
2013-04-02,11:20:00,3.3670,3.3675,3.3650,3.3675,109
2013-04-02,11:25:00,3.3675,3.3695,3.3665,3.3670,128
2013-04-02,11:30:00,3.3680,3.3685,3.3660,3.3660,89
2013-04-02,11:35:00,3.3655,3.3655,3.3625,3.3655,147
2013-04-02,11:40:00,3.3655,3.3660,3.3650,3.3655,29
2013-04-02,11:45:00,3.3660,3.3670,3.3655,3.3665,26
2013-04-02,11:50:00,3.3670,3.3710,3.3670,3.3695,91
2013-04-02,11:55:00,3.3695,3.3705,3.3685,3.3690,30
2013-04-02,12:00:00,3.3695,3.3700,3.3695,3.3695,16
2013-04-02,12:05:00,3.3695,3.3700,3.3675,3.3680,21
2013-04-02,12:10:00,3.3685,3.3690,3.3685,3.3690,36
2013-04-02,12:15:00,3.3685,3.3700,3.3685,3.3695,25
2013-04-02,12:20:00,3.3695,3.3700,3.3695,3.3695,10
2013-04-02,12:25:00,3.3695,3.3700,3.3695,3.3695,28
2013-04-02,12:30:00,3.3695,3.3705,3.3675,3.3685,76
2013-04-02,12:35:00,3.3700,3.3700,3.3675,3.3675,20
2013-04-02,12:40:00,3.3675,3.3690,3.3670,3.3690,37
2013-04-02,12:45:00,3.3695,3.3695,3.3675,3.3680,23
2013-04-02,12:50:00,3.3680,3.3690,3.3675,3.3680,28
2013-04-02,12:55:00,3.3680,3.3680,3.3670,3.3680,106
2013-04-02,13:00:00,3.3685,3.3685,3.3650,3.3665,83
2013-04-02,13:05:00,3.3660,3.3665,3.3650,3.3660,43
2013-04-02,13:10:00,3.3655,3.3660,3.3645,3.3650,98
2013-04-02,13:15:00,3.3650,3.3655,3.3650,3.3655,36
2013-04-02,13:20:00,3.3655,3.3665,3.3645,3.3655,166
2013-04-02,13:25:00,3.3650,3.3660,3.3650,3.3655,33
2013-04-02,13:30:00,3.3655,3.3710,3.3625,3.3705,253
2013-04-02,13:35:00,3.3705,3.3795,3.3690,3.3790,756
2013-04-02,13:40:00,3.3785,3.3790,3.3750,3.3765,293
2013-04-02,13:45:00,3.3765,3.3800,3.3745,3.3800,361
2013-04-02,13:50:00,3.3805,3.3820,3.3780,3.3790,320
2013-04-02,13:55:00,3.3785,3.3790,3.3770,3.3780,94
2013-04-02,14:00:00,3.3775,3.3785,3.3755,3.3770,274
2013-04-02,14:05:00,3.3765,3.3765,3.3730,3.3730,154
2013-04-02,14:10:00,3.3730,3.3740,3.3730,3.3735,99
2013-04-02,14:15:00,3.3730,3.3745,3.3720,3.3720,166
2013-04-02,14:20:00,3.3715,3.3735,3.3690,3.3700,578
2013-04-02,14:25:00,3.3695,3.3720,3.3685,3.3710,312
2013-04-02,14:30:00,3.3705,3.3710,3.3645,3.3670,663
2013-04-02,14:35:00,3.3675,3.3685,3.3650,3.3655,438
2013-04-02,14:40:00,3.3655,3.3680,3.3645,3.3675,100
2013-04-02,14:45:00,3.3675,3.3695,3.3665,3.3685,263
2013-04-02,14:50:00,3.3685,3.3715,3.3680,3.3710,399
2013-04-02,14:55:00,3.3710,3.3765,3.3705,3.3740,1052
2013-04-02,15:00:00,3.3740,3.3755,3.3720,3.3730,317
2013-04-02,15:05:00,3.3735,3.3770,3.3735,3.3760,215
2013-04-02,15:10:00,3.3765,3.3775,3.3750,3.3770,195
2013-04-02,15:15:00,3.3765,3.3790,3.3760,3.3760,134
2013-04-02,15:20:00,3.3760,3.3790,3.3750,3.3790,129
2013-04-02,15:25:00,3.3785,3.3810,3.3785,3.3805,169
2013-04-02,15:30:00,3.3805,3.3830,3.3790,3.3790,280
2013-04-02,15:35:00,3.3790,3.3815,3.3780,3.3805,253
2013-04-02,15:40:00,3.3805,3.3855,3.3805,3.3840,346
2013-04-02,15:45:00,3.3840,3.3845,3.3830,3.3830,170
2013-04-02,15:50:00,3.3830,3.3835,3.3805,3.3825,144
2013-04-02,15:55:00,3.3830,3.3845,3.3820,3.3845,97
2013-04-02,16:00:00,3.3840,3.3855,3.3840,3.3845,145
2013-04-02,16:05:00,3.3840,3.3855,3.3835,3.3835,101
2013-04-02,16:10:00,3.3835,3.3840,3.3825,3.3835,161
2013-04-02,16:15:00,3.3835,3.3840,3.3815,3.3825,93
2013-04-02,16:20:00,3.3820,3.3825,3.3810,3.3810,100
2013-04-02,16:25:00,3.3805,3.3820,3.3800,3.3800,132
2013-04-02,16:30:00,3.3800,3.3800,3.3770,3.3770,71
2013-04-02,16:35:00,3.3770,3.3795,3.3765,3.3790,134
2013-04-02,16:40:00,3.3785,3.3785,3.3770,3.3780,71
2013-04-02,16:45:00,3.3780,3.3825,3.3780,3.3825,72
2013-04-02,16:50:00,3.3830,3.3830,3.3780,3.3790,93
2013-04-02,16:55:00,3.3785,3.3805,3.3780,3.3790,130
2013-04-02,17:00:00,3.3795,3.3795,3.3765,3.3770,142
2013-04-02,17:05:00,3.3765,3.3770,3.3760,3.3765,88
2013-04-02,17:10:00,3.3765,3.3770,3.3755,3.3755,79
2013-04-02,17:15:00,3.3750,3.3760,3.3745,3.3755,178
2013-04-02,17:20:00,3.3750,3.3760,3.3720,3.3730,118
2013-04-02,17:25:00,3.3735,3.3750,3.3725,3.3745,100
2013-04-02,17:30:00,3.3750,3.3755,3.3735,3.3740,63
2013-04-02,17:35:00,3.3740,3.3755,3.3735,3.3735,117
2013-04-02,17:40:00,3.3735,3.3760,3.3735,3.3750,81
2013-04-02,17:45:00,3.3750,3.3770,3.3745,3.3755,155
2013-04-02,17:50:00,3.3755,3.3755,3.3740,3.3745,134
2013-04-02,17:55:00,3.3745,3.3745,3.3730,3.3740,98
2013-04-02,18:00:00,3.3740,3.3740,3.3725,3.3725,128
2013-04-02,18:05:00,3.3725,3.3745,3.3725,3.3740,106
2013-04-02,18:10:00,3.3740,3.3745,3.3730,3.3745,60
2013-04-02,18:15:00,3.3745,3.3750,3.3740,3.3745,37
2013-04-02,18:20:00,3.3750,3.3755,3.3745,3.3750,45
2013-04-02,18:25:00,3.3750,3.3750,3.3745,3.3745,15
2013-04-02,18:30:00,3.3745,3.3745,3.3725,3.3725,90
2013-04-02,18:35:00,3.3730,3.3745,3.3730,3.3740,78
2013-04-02,18:40:00,3.3740,3.3745,3.3730,3.3740,94
2013-04-02,18:45:00,3.3735,3.3740,3.3730,3.3735,34
2013-04-02,18:50:00,3.3735,3.3735,3.3705,3.3720,136
2013-04-02,18:55:00,3.3720,3.3720,3.3695,3.3705,355
2013-04-02,19:00:00,3.3700,3.3700,3.3675,3.3675,267
2013-04-02,19:05:00,3.3675,3.3695,3.3675,3.3690,123
2013-04-02,19:10:00,3.3695,3.3695,3.3675,3.3695,75
2013-04-02,19:15:00,3.3690,3.3705,3.3680,3.3680,184
2013-04-02,19:20:00,3.3675,3.3695,3.3675,3.3690,70
2013-04-02,19:25:00,3.3690,3.3695,3.3680,3.3695,80
2013-04-02,19:30:00,3.3695,3.3725,3.3690,3.3720,237
2013-04-02,19:35:00,3.3725,3.3740,3.3705,3.3725,507
2013-04-02,19:40:00,3.3725,3.3740,3.3720,3.3735,142
2013-04-02,19:45:00,3.3730,3.3740,3.3725,3.3730,31
2013-04-02,19:50:00,3.3725,3.3725,3.3710,3.3710,183
2013-04-02,19:55:00,3.3705,3.3725,3.3695,3.3725,159
2013-04-02,20:00:00,3.3720,3.3765,3.3720,3.3760,550
2013-04-02,20:05:00,3.3760,3.3760,3.3740,3.3755,92
2013-04-02,20:10:00,3.3750,3.3755,3.3710,3.3715,601
2013-04-02,20:15:00,3.3725,3.3745,3.3710,3.3735,545
2013-04-02,20:20:00,3.3735,3.3745,3.3715,3.3730,445
2013-04-02,20:25:00,3.3720,3.3720,3.3690,3.3700,392
2013-04-02,20:30:00,3.3695,3.3705,3.3680,3.3695,239
2013-04-02,20:35:00,3.3695,3.3695,3.3680,3.3695,142
2013-04-02,20:40:00,3.3695,3.3705,3.3680,3.3685,270
2013-04-02,20:45:00,3.3685,3.3685,3.3660,3.3665,373
2013-04-02,20:50:00,3.3665,3.3675,3.3640,3.3670,356
2013-04-02,20:55:00,3.3665,3.3670,3.3630,3.3655,298
2013-04-02,21:00:00,3.3650,3.3660,3.3645,3.3650,234
2013-04-02,21:05:00,3.3650,3.3670,3.3650,3.3670,246
2013-04-02,21:10:00,3.3665,3.3675,3.3650,3.3655,304
2013-04-02,21:15:00,3.3655,3.3655,3.3630,3.3650,267
2013-04-02,21:20:00,3.3650,3.3650,3.3585,3.3605,663
2013-04-02,21:25:00,3.3605,3.3620,3.3590,3.3610,456
2013-04-02,21:30:00,3.3610,3.3635,3.3590,3.3630,364
2013-04-02,21:35:00,3.3635,3.3640,3.3610,3.3620,359
2013-04-02,21:40:00,3.3620,3.3635,3.3610,3.3630,154
2013-04-02,21:45:00,3.3630,3.3635,3.3600,3.3615,222
2013-04-02,21:50:00,3.3615,3.3640,3.3610,3.3640,263
2013-04-02,21:55:00,3.3640,3.3655,3.3615,3.3645,232
2013-04-02,22:00:00,3.3655,3.3670,3.3635,3.3665,551
2013-04-02,22:05:00,3.3665,3.3680,3.3660,3.3670,249
2013-04-02,22:10:00,3.3660,3.3675,3.3635,3.3640,403
2013-04-02,22:15:00,3.3640,3.3655,3.3615,3.3640,832
2013-04-02,22:20:00,3.3640,3.3645,3.3620,3.3645,230
2013-04-02,22:25:00,3.3650,3.3665,3.3630,3.3640,939
2013-04-02,22:30:00,3.3640,3.3640,3.3590,3.3595,511
2013-04-02,22:35:00,3.3600,3.3645,3.3595,3.3640,1019
2013-04-02,22:40:00,3.3635,3.3645,3.3630,3.3640,152
2013-04-02,22:45:00,3.3635,3.3660,3.3625,3.3645,382
2013-04-02,22:50:00,3.3645,3.3675,3.3630,3.3655,475
2013-04-02,22:55:00,3.3655,3.3665,3.3640,3.3650,317
2013-04-02,23:00:00,3.3655,3.3660,3.3625,3.3640,155
2013-04-02,23:05:00,3.3645,3.3645,3.3630,3.3640,121
2013-04-02,23:10:00,3.3640,3.3655,3.3630,3.3640,1314
2013-04-02,23:15:00,3.3640,3.3640,3.3600,3.3625,421
2013-04-02,23:20:00,3.3620,3.3630,3.3600,3.3605,517
2013-04-02,23:25:00,3.3605,3.3625,3.3590,3.3625,455
2013-04-02,23:30:00,3.3620,3.3670,3.3615,3.3665,292
2013-04-02,23:35:00,3.3665,3.3670,3.3640,3.3645,99
2013-04-02,23:40:00,3.3640,3.3660,3.3630,3.3660,108
2013-04-02,23:45:00,3.3660,3.3660,3.3625,3.3635,213
2013-04-02,23:50:00,3.3630,3.3660,3.3625,3.3660,236
2013-04-02,23:55:00,3.3665,3.3700,3.3665,3.3685,473
2013-04-03,00:00:00,3.3685,3.3720,3.3685,3.3705,366
2013-04-03,00:05:00,3.3705,3.3765,3.3700,3.3750,614
2013-04-03,00:10:00,3.3745,3.3750,3.3720,3.3750,277
2013-04-03,00:15:00,3.3750,3.3750,3.3715,3.3725,100
2013-04-03,00:20:00,3.3725,3.3770,3.3725,3.3760,193
2013-04-03,00:25:00,3.3760,3.3765,3.3740,3.3740,140
2013-04-03,00:30:00,3.3740,3.3740,3.3710,3.3720,195
2013-04-03,00:35:00,3.3725,3.3755,3.3720,3.3740,135
2013-04-03,00:40:00,3.3745,3.3760,3.3740,3.3760,109
2013-04-03,00:45:00,3.3765,3.3810,3.3755,3.3795,746
2013-04-03,00:50:00,3.3790,3.3790,3.3760,3.3765,197
2013-04-03,00:55:00,3.3765,3.3795,3.3760,3.3790,724
2013-04-03,01:00:00,3.3790,3.3800,3.3780,3.3800,255
2013-04-03,01:05:00,3.3800,3.3800,3.3795,3.3800,75
2013-04-03,01:10:00,3.3795,3.3810,3.3795,3.3795,152
2013-04-03,01:15:00,3.3795,3.3810,3.3795,3.3800,158
2013-04-03,01:20:00,3.3800,3.3825,3.3795,3.3820,203
2013-04-03,01:25:00,3.3820,3.3830,3.3795,3.3795,113
2013-04-03,01:30:00,3.3795,3.3810,3.3795,3.3795,143
2013-04-03,01:35:00,3.3795,3.3795,3.3785,3.3795,134
2013-04-03,01:40:00,3.3790,3.3795,3.3780,3.3780,54
2013-04-03,01:45:00,3.3780,3.3800,3.3775,3.3780,109
2013-04-03,01:50:00,3.3780,3.3815,3.3775,3.3815,170
2013-04-03,01:55:00,3.3805,3.3815,3.3790,3.3800,120
2013-04-03,02:00:00,3.3800,3.3800,3.3775,3.3775,175
2013-04-03,02:05:00,3.3770,3.3775,3.3770,3.3770,17
2013-04-03,02:10:00,3.3770,3.3770,3.3745,3.3760,67
2013-04-03,02:15:00,3.3755,3.3765,3.3755,3.3760,15
2013-04-03,02:20:00,3.3760,3.3780,3.3750,3.3750,38
2013-04-03,02:25:00,3.3755,3.3760,3.3740,3.3755,104
2013-04-03,02:30:00,3.3755,3.3755,3.3730,3.3740,53
2013-04-03,02:35:00,3.3740,3.3750,3.3740,3.3745,57
2013-04-03,02:40:00,3.3745,3.3745,3.3725,3.3735,35
2013-04-03,02:45:00,3.3740,3.3750,3.3740,3.3750,22
2013-04-03,02:50:00,3.3745,3.3750,3.3725,3.3730,67
2013-04-03,02:55:00,3.3730,3.3745,3.3730,3.3740,30
2013-04-03,03:00:00,3.3745,3.3745,3.3735,3.3745,24
2013-04-03,03:05:00,3.3750,3.3755,3.3735,3.3735,17
2013-04-03,03:10:00,3.3735,3.3740,3.3730,3.3735,30
2013-04-03,03:15:00,3.3735,3.3740,3.3730,3.3730,77
2013-04-03,03:20:00,3.3735,3.3740,3.3735,3.3735,10
2013-04-03,03:25:00,3.3740,3.3740,3.3740,3.3740,6
2013-04-03,03:30:00,3.3735,3.3785,3.3735,3.3745,18
2013-04-03,03:35:00,3.3745,3.3745,3.3735,3.3735,14
2013-04-03,03:40:00,3.3735,3.3735,3.3705,3.3705,54
2013-04-03,03:45:00,3.3710,3.3725,3.3710,3.3715,100
2013-04-03,03:50:00,3.3715,3.3720,3.3710,3.3715,53
2013-04-03,03:55:00,3.3715,3.3715,3.3710,3.3710,10
2013-04-03,04:00:00,3.3715,3.3715,3.3710,3.3715,13
2013-04-03,04:05:00,3.3710,3.3730,3.3710,3.3730,32
2013-04-03,04:10:00,3.3730,3.3735,3.3715,3.3720,22
2013-04-03,04:15:00,3.3715,3.3715,3.3710,3.3715,20
2013-04-03,04:20:00,3.3720,3.3725,3.3710,3.3715,113
2013-04-03,04:25:00,3.3715,3.3720,3.3715,3.3720,4
2013-04-03,04:30:00,3.3710,3.3720,3.3710,3.3720,15
2013-04-03,04:35:00,3.3725,3.3725,3.3720,3.3720,4
2013-04-03,04:40:00,3.3710,3.3710,3.3710,3.3710,1
2013-04-03,04:45:00,3.3725,3.3735,3.3725,3.3735,9
2013-04-03,04:50:00,3.3735,3.3740,3.3725,3.3725,15
2013-04-03,04:55:00,3.3730,3.3730,3.3725,3.3725,3
2013-04-03,05:00:00,3.3715,3.3715,3.3715,3.3715,5
2013-04-03,05:05:00,3.3720,3.3735,3.3720,3.3735,24
2013-04-03,05:10:00,3.3740,3.3755,3.3730,3.3730,19
2013-04-03,06:00:00,3.3730,3.3755,3.3730,3.3745,28
2013-04-03,06:05:00,3.3745,3.3795,3.3745,3.3795,80
2013-04-03,06:10:00,3.3775,3.3790,3.3755,3.3780,33
2013-04-03,06:15:00,3.3775,3.3780,3.3770,3.3770,10
2013-04-03,06:20:00,3.3775,3.3775,3.3775,3.3775,2
2013-04-03,06:25:00,3.3765,3.3780,3.3765,3.3765,5
2013-04-03,06:30:00,3.3775,3.3775,3.3765,3.3765,2
2013-04-03,06:35:00,3.3780,3.3780,3.3780,3.3780,10
2013-04-03,06:40:00,3.3770,3.3785,3.3765,3.3785,24
2013-04-03,06:45:00,3.3780,3.3780,3.3775,3.3775,4
2013-04-03,06:50:00,3.3775,3.3780,3.3770,3.3780,16
2013-04-03,06:55:00,3.3765,3.3775,3.3765,3.3775,14
2013-04-03,07:00:00,3.3770,3.3775,3.3770,3.3770,4
2013-04-03,07:05:00,3.3765,3.3765,3.3750,3.3750,7
2013-04-03,07:10:00,3.3755,3.3765,3.3750,3.3765,24
2013-04-03,07:15:00,3.3765,3.3765,3.3765,3.3765,2
2013-04-03,07:20:00,3.3765,3.3765,3.3765,3.3765,9
2013-04-03,07:25:00,3.3760,3.3760,3.3760,3.3760,2
2013-04-03,07:30:00,3.3755,3.3755,3.3745,3.3745,6
2013-04-03,07:35:00,3.3750,3.3750,3.3750,3.3750,4
2013-04-03,07:40:00,3.3750,3.3750,3.3750,3.3750,3
2013-04-03,07:45:00,3.3750,3.3750,3.3750,3.3750,4
2013-04-03,07:50:00,3.3750,3.3755,3.3750,3.3755,11
2013-04-03,07:55:00,3.3750,3.3750,3.3730,3.3750,22
2013-04-03,08:00:00,3.3740,3.3740,3.3710,3.3740,75
2013-04-03,08:05:00,3.3740,3.3745,3.3740,3.3745,5
2013-04-03,08:10:00,3.3745,3.3745,3.3735,3.3735,20
2013-04-03,08:15:00,3.3745,3.3750,3.3740,3.3750,19
2013-04-03,08:20:00,3.3755,3.3760,3.3750,3.3760,36
2013-04-03,08:25:00,3.3760,3.3770,3.3755,3.3770,29
2013-04-03,08:30:00,3.3775,3.3780,3.3765,3.3775,44
2013-04-03,08:35:00,3.3775,3.3785,3.3775,3.3780,148
2013-04-03,08:40:00,3.3780,3.3785,3.3775,3.3780,38
2013-04-03,08:45:00,3.3780,3.3780,3.3770,3.3770,24
2013-04-03,08:50:00,3.3770,3.3770,3.3765,3.3765,10
2013-04-03,08:55:00,3.3765,3.3770,3.3740,3.3765,133
2013-04-03,09:00:00,3.3770,3.3795,3.3710,3.3730,715
2013-04-03,09:05:00,3.3730,3.3735,3.3685,3.3730,377
2013-04-03,09:10:00,3.3725,3.3745,3.3690,3.3735,174
2013-04-03,09:15:00,3.3740,3.3740,3.3725,3.3725,108
2013-04-03,09:20:00,3.3720,3.3735,3.3720,3.3730,73
2013-04-03,09:25:00,3.3725,3.3725,3.3695,3.3725,112
2013-04-03,09:30:00,3.3730,3.3760,3.3730,3.3735,169
2013-04-03,09:35:00,3.3735,3.3735,3.3705,3.3720,118
2013-04-03,09:40:00,3.3720,3.3730,3.3695,3.3700,199
2013-04-03,09:45:00,3.3705,3.3750,3.3700,3.3735,145
2013-04-03,09:50:00,3.3725,3.3755,3.3715,3.3730,100
2013-04-03,09:55:00,3.3735,3.3780,3.3730,3.3775,122
2013-04-03,10:00:00,3.3770,3.3775,3.3740,3.3740,148
2013-04-03,10:05:00,3.3745,3.3745,3.3720,3.3720,75
2013-04-03,10:10:00,3.3725,3.3735,3.3715,3.3720,53
2013-04-03,10:15:00,3.3730,3.3750,3.3720,3.3720,86
2013-04-03,10:20:00,3.3720,3.3730,3.3715,3.3730,21
2013-04-03,10:25:00,3.3730,3.3750,3.3730,3.3750,25
2013-04-03,10:30:00,3.3740,3.3780,3.3740,3.3780,117
2013-04-03,10:35:00,3.3780,3.3785,3.3765,3.3765,102
2013-04-03,10:40:00,3.3770,3.3820,3.3770,3.3820,191
2013-04-03,10:45:00,3.3825,3.3855,3.3820,3.3855,529
2013-04-03,10:50:00,3.3855,3.3860,3.3820,3.3820,211
2013-04-03,10:55:00,3.3820,3.3825,3.3795,3.3800,167
2013-04-03,11:00:00,3.3795,3.3805,3.3760,3.3770,186
2013-04-03,11:05:00,3.3770,3.3805,3.3770,3.3805,56
2013-04-03,11:10:00,3.3795,3.3800,3.3775,3.3795,39
2013-04-03,11:15:00,3.3805,3.3815,3.3785,3.3785,46
2013-04-03,11:20:00,3.3785,3.3790,3.3775,3.3785,45
2013-04-03,11:25:00,3.3780,3.3810,3.3780,3.3810,77
2013-04-03,11:30:00,3.3810,3.3825,3.3810,3.3820,34
2013-04-03,11:35:00,3.3810,3.3815,3.3805,3.3805,24
2013-04-03,11:40:00,3.3810,3.3815,3.3810,3.3810,11
2013-04-03,11:50:00,3.3820,3.3820,3.3810,3.3820,10
2013-04-03,11:55:00,3.3820,3.3820,3.3815,3.3815,9
2013-04-03,12:00:00,3.3820,3.3820,3.3805,3.3805,15
2013-04-03,12:05:00,3.3820,3.3820,3.3810,3.3810,4
2013-04-03,12:10:00,3.3805,3.3805,3.3800,3.3800,15
2013-04-03,12:15:00,3.3805,3.3815,3.3800,3.3815,27
2013-04-03,12:20:00,3.3815,3.3820,3.3815,3.3820,15
2013-04-03,12:25:00,3.3815,3.3815,3.3810,3.3815,13
2013-04-03,12:30:00,3.3810,3.3810,3.3780,3.3790,64
2013-04-03,12:35:00,3.3790,3.3790,3.3775,3.3780,17
2013-04-03,12:40:00,3.3785,3.3785,3.3770,3.3770,16
2013-04-03,12:45:00,3.3770,3.3795,3.3770,3.3795,37
2013-04-03,12:50:00,3.3800,3.3805,3.3795,3.3805,14
2013-04-03,12:55:00,3.3800,3.3800,3.3780,3.3790,20
2013-04-03,13:00:00,3.3790,3.3790,3.3770,3.3780,50
2013-04-03,13:05:00,3.3780,3.3785,3.3775,3.3775,17
2013-04-03,13:10:00,3.3775,3.3780,3.3770,3.3780,11
2013-04-03,13:15:00,3.3780,3.3790,3.3780,3.3790,5
2013-04-03,13:20:00,3.3785,3.3785,3.3780,3.3785,27
2013-04-03,13:25:00,3.3785,3.3785,3.3785,3.3785,7
2013-04-03,13:30:00,3.3790,3.3795,3.3755,3.3755,90
2013-04-03,13:35:00,3.3755,3.3780,3.3750,3.3755,126
2013-04-03,13:40:00,3.3760,3.3780,3.3755,3.3775,72
2013-04-03,13:45:00,3.3780,3.3780,3.3760,3.3770,46
2013-04-03,13:50:00,3.3770,3.3780,3.3770,3.3775,41
2013-04-03,13:55:00,3.3775,3.3775,3.3735,3.3735,116
2013-04-03,14:00:00,3.3740,3.3745,3.3720,3.3730,272
2013-04-03,14:05:00,3.3730,3.3730,3.3685,3.3690,413
2013-04-03,14:10:00,3.3685,3.3710,3.3675,3.3690,395
2013-04-03,14:15:00,3.3695,3.3700,3.3670,3.3675,353
2013-04-03,14:20:00,3.3670,3.3675,3.3625,3.3635,615
2013-04-03,14:25:00,3.3635,3.3635,3.3565,3.3575,765
2013-04-03,14:30:00,3.3575,3.3615,3.3560,3.3575,489
2013-04-03,14:35:00,3.3580,3.3600,3.3540,3.3580,638
2013-04-03,14:40:00,3.3580,3.3580,3.3545,3.3575,329
2013-04-03,14:45:00,3.3575,3.3600,3.3550,3.3550,347
2013-04-03,14:50:00,3.3555,3.3560,3.3485,3.3500,1045
2013-04-03,14:55:00,3.3505,3.3505,3.3450,3.3495,1167
2013-04-03,15:00:00,3.3490,3.3490,3.3465,3.3490,299
2013-04-03,15:05:00,3.3495,3.3520,3.3495,3.3520,227
2013-04-03,15:10:00,3.3515,3.3515,3.3490,3.3510,88
2013-04-03,15:15:00,3.3510,3.3530,3.3500,3.3505,164
2013-04-03,15:20:00,3.3505,3.3515,3.3500,3.3510,92
2013-04-03,15:25:00,3.3505,3.3535,3.3495,3.3535,115
2013-04-03,15:30:00,3.3535,3.3540,3.3520,3.3530,69
2013-04-03,15:35:00,3.3530,3.3540,3.3530,3.3530,75
2013-04-03,15:40:00,3.3530,3.3535,3.3520,3.3525,62
2013-04-03,15:45:00,3.3525,3.3545,3.3520,3.3545,63
2013-04-03,15:50:00,3.3540,3.3560,3.3540,3.3550,133
2013-04-03,15:55:00,3.3555,3.3560,3.3550,3.3555,44
2013-04-03,16:00:00,3.3560,3.3590,3.3555,3.3575,133
2013-04-03,16:05:00,3.3575,3.3585,3.3555,3.3560,86
2013-04-03,16:10:00,3.3560,3.3565,3.3530,3.3530,85
2013-04-03,16:15:00,3.3535,3.3565,3.3520,3.3565,175
2013-04-03,16:20:00,3.3565,3.3595,3.3560,3.3585,138
2013-04-03,16:25:00,3.3580,3.3590,3.3565,3.3565,107
2013-04-03,16:30:00,3.3570,3.3570,3.3555,3.3555,86
2013-04-03,16:35:00,3.3550,3.3550,3.3530,3.3535,81
2013-04-03,16:40:00,3.3540,3.3555,3.3540,3.3555,55
2013-04-03,16:45:00,3.3550,3.3550,3.3540,3.3540,26
2013-04-03,16:50:00,3.3540,3.3555,3.3530,3.3555,59
2013-04-03,16:55:00,3.3555,3.3565,3.3550,3.3560,71
2013-04-03,17:00:00,3.3560,3.3610,3.3560,3.3605,286
2013-04-03,17:05:00,3.3605,3.3635,3.3595,3.3605,300
2013-04-03,17:10:00,3.3605,3.3640,3.3605,3.3635,96
2013-04-03,17:15:00,3.3635,3.3640,3.3615,3.3625,139
2013-04-03,17:20:00,3.3620,3.3640,3.3615,3.3625,141
2013-04-03,17:25:00,3.3620,3.3635,3.3620,3.3630,48
2013-04-03,17:30:00,3.3635,3.3640,3.3620,3.3625,108
2013-04-03,17:35:00,3.3625,3.3630,3.3620,3.3620,39
2013-04-03,17:40:00,3.3620,3.3625,3.3615,3.3620,36
2013-04-03,17:45:00,3.3625,3.3630,3.3595,3.3600,94
2013-04-03,17:50:00,3.3600,3.3645,3.3600,3.3630,242
2013-04-03,17:55:00,3.3630,3.3630,3.3620,3.3625,36
2013-04-03,18:00:00,3.3620,3.3620,3.3605,3.3620,77
2013-04-03,18:05:00,3.3620,3.3620,3.3585,3.3585,101
2013-04-03,18:10:00,3.3585,3.3595,3.3580,3.3595,93
2013-04-03,18:15:00,3.3595,3.3605,3.3585,3.3585,38
2013-04-03,18:20:00,3.3585,3.3600,3.3565,3.3570,80
2013-04-03,18:25:00,3.3570,3.3575,3.3555,3.3560,43
2013-04-03,18:30:00,3.3555,3.3555,3.3535,3.3555,126
2013-04-03,18:35:00,3.3555,3.3565,3.3540,3.3555,78
2013-04-03,18:40:00,3.3550,3.3585,3.3550,3.3575,92
2013-04-03,18:45:00,3.3575,3.3595,3.3575,3.3585,66
2013-04-03,18:50:00,3.3580,3.3590,3.3575,3.3585,84
2013-04-03,18:55:00,3.3585,3.3595,3.3585,3.3595,76
2013-04-03,19:00:00,3.3595,3.3605,3.3570,3.3605,160
2013-04-03,19:05:00,3.3600,3.3610,3.3585,3.3605,53
2013-04-03,19:10:00,3.3605,3.3610,3.3600,3.3600,46
2013-04-03,19:15:00,3.3605,3.3615,3.3595,3.3615,96
2013-04-03,19:20:00,3.3620,3.3660,3.3620,3.3635,160
2013-04-03,19:25:00,3.3635,3.3670,3.3635,3.3645,147
2013-04-03,19:30:00,3.3645,3.3650,3.3610,3.3635,359
2013-04-03,19:35:00,3.3630,3.3630,3.3605,3.3625,211
2013-04-03,19:40:00,3.3625,3.3650,3.3620,3.3635,169
2013-04-03,19:45:00,3.3635,3.3665,3.3630,3.3665,103
2013-04-03,19:50:00,3.3665,3.3670,3.3610,3.3620,164
2013-04-03,19:55:00,3.3615,3.3630,3.3605,3.3625,89
2013-04-03,20:00:00,3.3630,3.3645,3.3625,3.3630,109
2013-04-03,20:05:00,3.3625,3.3630,3.3600,3.3620,168
2013-04-03,20:10:00,3.3620,3.3625,3.3590,3.3620,315
2013-04-03,20:15:00,3.3615,3.3630,3.3600,3.3620,394
2013-04-03,20:20:00,3.3615,3.3630,3.3580,3.3580,158
2013-04-03,20:25:00,3.3580,3.3580,3.3560,3.3580,244
2013-04-03,20:30:00,3.3580,3.3610,3.3575,3.3610,231
2013-04-03,20:35:00,3.3605,3.3665,3.3605,3.3660,177
2013-04-03,20:40:00,3.3655,3.3665,3.3630,3.3640,240
2013-04-03,20:45:00,3.3640,3.3640,3.3610,3.3625,129
2013-04-03,20:50:00,3.3625,3.3650,3.3610,3.3610,128
2013-04-03,20:55:00,3.3615,3.3615,3.3585,3.3615,147
2013-04-03,21:00:00,3.3615,3.3620,3.3605,3.3615,164
2013-04-03,21:05:00,3.3615,3.3650,3.3595,3.3650,195
2013-04-03,21:10:00,3.3645,3.3655,3.3635,3.3635,201
2013-04-03,21:15:00,3.3635,3.3720,3.3635,3.3715,584
2013-04-03,21:20:00,3.3715,3.3715,3.3690,3.3710,605
2013-04-03,21:25:00,3.3710,3.3715,3.3695,3.3695,222
2013-04-03,21:30:00,3.3695,3.3705,3.3680,3.3680,248
2013-04-03,21:35:00,3.3680,3.3690,3.3675,3.3680,306
2013-04-03,21:40:00,3.3680,3.3685,3.3660,3.3665,181
2013-04-03,21:45:00,3.3670,3.3690,3.3655,3.3660,217
2013-04-03,21:50:00,3.3660,3.3670,3.3655,3.3655,178
2013-04-03,21:55:00,3.3655,3.3670,3.3655,3.3660,144
2013-04-03,22:00:00,3.3660,3.3675,3.3555,3.3565,529
2013-04-03,22:05:00,3.3565,3.3595,3.3560,3.3570,326
2013-04-03,22:10:00,3.3570,3.3575,3.3550,3.3560,262
2013-04-03,22:15:00,3.3560,3.3570,3.3545,3.3565,369
2013-04-03,22:20:00,3.3570,3.3630,3.3555,3.3630,464
2013-04-03,22:25:00,3.3625,3.3640,3.3620,3.3620,320
2013-04-03,22:30:00,3.3625,3.3635,3.3560,3.3565,392
2013-04-03,22:35:00,3.3565,3.3575,3.3520,3.3535,494
2013-04-03,22:40:00,3.3535,3.3540,3.3495,3.3505,559
2013-04-03,22:45:00,3.3510,3.3520,3.3500,3.3505,510
2013-04-03,22:50:00,3.3510,3.3535,3.3500,3.3525,491
2013-04-03,22:55:00,3.3530,3.3530,3.3485,3.3485,413
2013-04-03,23:00:00,3.3485,3.3490,3.3460,3.3465,751
2013-04-03,23:05:00,3.3465,3.3495,3.3465,3.3485,394
2013-04-03,23:10:00,3.3485,3.3485,3.3465,3.3475,226
2013-04-03,23:15:00,3.3480,3.3495,3.3465,3.3495,192
2013-04-03,23:20:00,3.3495,3.3520,3.3485,3.3515,220
2013-04-03,23:25:00,3.3515,3.3530,3.3490,3.3490,405
2013-04-03,23:30:00,3.3490,3.3490,3.3445,3.3450,586
2013-04-03,23:35:00,3.3445,3.3460,3.3425,3.3440,1017
2013-04-03,23:40:00,3.3435,3.3440,3.3345,3.3360,2886
2013-04-03,23:45:00,3.3365,3.3380,3.3340,3.3365,1134
2013-04-03,23:50:00,3.3365,3.3410,3.3360,3.3395,586
2013-04-03,23:55:00,3.3390,3.3420,3.3365,3.3420,941
2013-04-04,00:00:00,3.3410,3.3420,3.3390,3.3405,261
2013-04-04,00:05:00,3.3405,3.3410,3.3405,3.3405,172
2013-04-04,00:10:00,3.3405,3.3415,3.3395,3.3400,211
2013-04-04,00:15:00,3.3405,3.3405,3.3370,3.3390,542
2013-04-04,00:20:00,3.3380,3.3385,3.3355,3.3365,332
2013-04-04,00:25:00,3.3360,3.3360,3.3300,3.3325,856
2013-04-04,00:30:00,3.3325,3.3340,3.3295,3.3330,717
2013-04-04,00:35:00,3.3325,3.3340,3.3315,3.3325,225
2013-04-04,00:40:00,3.3325,3.3335,3.3300,3.3310,284
2013-04-04,00:45:00,3.3305,3.3320,3.3300,3.3310,292
2013-04-04,00:50:00,3.3310,3.3325,3.3310,3.3325,160
2013-04-04,00:55:00,3.3320,3.3340,3.3315,3.3320,694
2013-04-04,01:00:00,3.3325,3.3330,3.3310,3.3325,246
2013-04-04,01:05:00,3.3325,3.3325,3.3310,3.3315,140
2013-04-04,01:10:00,3.3315,3.3320,3.3300,3.3315,387
2013-04-04,01:15:00,3.3320,3.3320,3.3305,3.3320,265
2013-04-04,01:20:00,3.3320,3.3320,3.3310,3.3320,133
2013-04-04,01:25:00,3.3315,3.3325,3.3310,3.3320,76
2013-04-04,01:30:00,3.3320,3.3330,3.3305,3.3320,130
2013-04-04,01:35:00,3.3325,3.3325,3.3300,3.3310,134
2013-04-04,01:40:00,3.3310,3.3315,3.3285,3.3305,195
2013-04-04,01:45:00,3.3305,3.3305,3.3285,3.3290,112
2013-04-04,01:50:00,3.3290,3.3295,3.3280,3.3295,139
2013-04-04,01:55:00,3.3295,3.3295,3.3280,3.3285,141
2013-04-04,02:00:00,3.3285,3.3295,3.3265,3.3280,324
2013-04-04,02:05:00,3.3280,3.3285,3.3265,3.3275,160
2013-04-04,02:10:00,3.3270,3.3280,3.3260,3.3260,113
2013-04-04,02:15:00,3.3265,3.3275,3.3255,3.3275,180
2013-04-04,02:20:00,3.3270,3.3280,3.3270,3.3275,35
2013-04-04,02:25:00,3.3270,3.3275,3.3270,3.3270,40
2013-04-04,02:30:00,3.3270,3.3280,3.3270,3.3275,76
2013-04-04,02:35:00,3.3270,3.3275,3.3265,3.3275,38
2013-04-04,02:40:00,3.3280,3.3315,3.3280,3.3310,98
2013-04-04,02:45:00,3.3305,3.3315,3.3300,3.3310,61
2013-04-04,02:50:00,3.3315,3.3325,3.3305,3.3305,47
2013-04-04,02:55:00,3.3300,3.3305,3.3295,3.3300,20
2013-04-04,03:00:00,3.3300,3.3300,3.3290,3.3295,16
2013-04-04,03:05:00,3.3290,3.3290,3.3280,3.3285,19
2013-04-04,03:10:00,3.3285,3.3300,3.3280,3.3300,28
2013-04-04,03:15:00,3.3295,3.3295,3.3275,3.3285,31
2013-04-04,03:20:00,3.3285,3.3290,3.3280,3.3280,18
2013-04-04,03:25:00,3.3285,3.3285,3.3270,3.3270,27
2013-04-04,03:30:00,3.3275,3.3330,3.3255,3.3265,49
2013-04-04,03:35:00,3.3260,3.3270,3.3255,3.3270,64
2013-04-04,03:40:00,3.3275,3.3300,3.3275,3.3300,80
2013-04-04,03:45:00,3.3295,3.3305,3.3285,3.3305,49
2013-04-04,03:50:00,3.3305,3.3305,3.3285,3.3290,67
2013-04-04,03:55:00,3.3290,3.3300,3.3280,3.3290,34
2013-04-04,04:00:00,3.3290,3.3320,3.3290,3.3295,83
2013-04-04,04:05:00,3.3300,3.3325,3.3300,3.3315,104
2013-04-04,04:10:00,3.3310,3.3320,3.3300,3.3315,29
2013-04-04,04:15:00,3.3315,3.3315,3.3270,3.3295,77
2013-04-04,04:20:00,3.3300,3.3300,3.3300,3.3300,5
2013-04-04,04:25:00,3.3305,3.3305,3.3300,3.3300,3
2013-04-04,04:30:00,3.3300,3.3300,3.3300,3.3300,5
2013-04-04,04:35:00,3.3295,3.3295,3.3285,3.3290,11
2013-04-04,04:40:00,3.3295,3.3300,3.3285,3.3290,19
2013-04-04,04:45:00,3.3290,3.3290,3.3280,3.3280,11
2013-04-04,04:50:00,3.3285,3.3290,3.3280,3.3290,17
2013-04-04,04:55:00,3.3290,3.3295,3.3285,3.3290,8
2013-04-04,05:00:00,3.3295,3.3295,3.3285,3.3285,8
2013-04-04,05:05:00,3.3275,3.3275,3.3235,3.3245,66
2013-04-04,05:10:00,3.3245,3.3250,3.3200,3.3225,167
2013-04-04,06:00:00,3.3265,3.3285,3.3255,3.3280,73
2013-04-04,06:05:00,3.3270,3.3280,3.3270,3.3275,12
2013-04-04,06:10:00,3.3280,3.3280,3.3265,3.3275,14
2013-04-04,06:15:00,3.3275,3.3285,3.3270,3.3280,30
2013-04-04,06:20:00,3.3280,3.3280,3.3275,3.3280,10
2013-04-04,06:25:00,3.3270,3.3280,3.3260,3.3280,102
2013-04-04,06:30:00,3.3280,3.3285,3.3280,3.3285,10
2013-04-04,06:35:00,3.3280,3.3305,3.3280,3.3300,11
2013-04-04,06:40:00,3.3300,3.3300,3.3300,3.3300,10
2013-04-04,06:45:00,3.3300,3.3305,3.3300,3.3305,2
2013-04-04,06:50:00,3.3290,3.3290,3.3290,3.3290,2
2013-04-04,06:55:00,3.3290,3.3310,3.3290,3.3310,17
2013-04-04,07:00:00,3.3305,3.3310,3.3300,3.3305,6
2013-04-04,07:05:00,3.3295,3.3300,3.3295,3.3300,5
2013-04-04,07:10:00,3.3295,3.3295,3.3290,3.3290,3
2013-04-04,07:15:00,3.3305,3.3305,3.3305,3.3305,2
2013-04-04,07:20:00,3.3305,3.3315,3.3305,3.3315,4
2013-04-04,07:25:00,3.3310,3.3310,3.3305,3.3305,3
2013-04-04,07:30:00,3.3300,3.3300,3.3300,3.3300,4
2013-04-04,07:35:00,3.3305,3.3315,3.3300,3.3310,15
2013-04-04,07:40:00,3.3310,3.3320,3.3310,3.3310,26
2013-04-04,07:45:00,3.3305,3.3325,3.3305,3.3310,33
2013-04-04,07:50:00,3.3310,3.3315,3.3305,3.3315,28
2013-04-04,07:55:00,3.3300,3.3300,3.3280,3.3280,43
2013-04-04,08:00:00,3.3280,3.3315,3.3275,3.3315,72
2013-04-04,08:05:00,3.3315,3.3320,3.3300,3.3300,43
2013-04-04,08:10:00,3.3295,3.3295,3.3270,3.3275,118
2013-04-04,08:15:00,3.3280,3.3280,3.3250,3.3265,186
2013-04-04,08:20:00,3.3265,3.3270,3.3260,3.3265,85
2013-04-04,08:25:00,3.3260,3.3270,3.3240,3.3240,66
2013-04-04,08:30:00,3.3250,3.3250,3.3205,3.3215,175
2013-04-04,08:35:00,3.3220,3.3225,3.3210,3.3225,112
2013-04-04,08:40:00,3.3220,3.3235,3.3215,3.3220,51
2013-04-04,08:45:00,3.3225,3.3235,3.3225,3.3230,92
2013-04-04,08:50:00,3.3230,3.3230,3.3215,3.3215,63
2013-04-04,08:55:00,3.3220,3.3250,3.3210,3.3250,168
2013-04-04,09:00:00,3.3245,3.3265,3.3230,3.3250,66
2013-04-04,09:05:00,3.3255,3.3260,3.3245,3.3250,94
2013-04-04,09:10:00,3.3255,3.3270,3.3250,3.3270,100
2013-04-04,09:15:00,3.3265,3.3265,3.3245,3.3245,39
2013-04-04,09:20:00,3.3245,3.3260,3.3245,3.3250,62
2013-04-04,09:25:00,3.3250,3.3250,3.3240,3.3250,63
2013-04-04,09:30:00,3.3245,3.3255,3.3240,3.3255,41
2013-04-04,09:35:00,3.3255,3.3255,3.3245,3.3245,24
2013-04-04,09:40:00,3.3245,3.3245,3.3205,3.3205,68
2013-04-04,09:45:00,3.3210,3.3215,3.3190,3.3205,149
2013-04-04,09:50:00,3.3200,3.3200,3.3140,3.3165,509
2013-04-04,09:55:00,3.3165,3.3170,3.3155,3.3155,86
2013-04-04,10:00:00,3.3155,3.3160,3.3120,3.3130,215
2013-04-04,10:05:00,3.3130,3.3135,3.3100,3.3115,235
2013-04-04,10:10:00,3.3115,3.3125,3.3100,3.3115,104
2013-04-04,10:15:00,3.3110,3.3115,3.3095,3.3105,125
2013-04-04,10:20:00,3.3095,3.3100,3.3080,3.3100,96
2013-04-04,10:25:00,3.3095,3.3105,3.3060,3.3085,444
2013-04-04,10:30:00,3.3085,3.3090,3.3065,3.3065,206
2013-04-04,10:35:00,3.3070,3.3080,3.3065,3.3070,52
2013-04-04,10:40:00,3.3075,3.3080,3.3070,3.3080,30
2013-04-04,10:45:00,3.3070,3.3090,3.3070,3.3090,27
2013-04-04,10:50:00,3.3090,3.3100,3.3085,3.3095,28
2013-04-04,10:55:00,3.3090,3.3095,3.3085,3.3090,30
2013-04-04,11:00:00,3.3085,3.3095,3.3085,3.3090,35
2013-04-04,11:05:00,3.3090,3.3095,3.3085,3.3095,22
2013-04-04,11:10:00,3.3095,3.3095,3.3085,3.3085,22
2013-04-04,11:15:00,3.3085,3.3090,3.3070,3.3075,50
2013-04-04,11:20:00,3.3070,3.3070,3.3070,3.3070,3
2013-04-04,11:25:00,3.3070,3.3080,3.3070,3.3070,8
2013-04-04,11:30:00,3.3080,3.3080,3.3070,3.3070,21
2013-04-04,11:35:00,3.3075,3.3080,3.3070,3.3080,5
2013-04-04,11:40:00,3.3075,3.3080,3.3060,3.3080,29
2013-04-04,11:45:00,3.3080,3.3090,3.3065,3.3090,98
2013-04-04,11:50:00,3.3090,3.3105,3.3090,3.3100,123
2013-04-04,11:55:00,3.3095,3.3110,3.3090,3.3105,47
2013-04-04,12:00:00,3.3110,3.3120,3.3110,3.3115,32
2013-04-04,12:05:00,3.3110,3.3120,3.3105,3.3120,27
2013-04-04,12:10:00,3.3120,3.3120,3.3110,3.3110,12
2013-04-04,12:15:00,3.3120,3.3130,3.3120,3.3120,26
2013-04-04,12:20:00,3.3120,3.3125,3.3120,3.3120,10
2013-04-04,12:25:00,3.3115,3.3125,3.3115,3.3120,31
2013-04-04,12:30:00,3.3120,3.3125,3.3100,3.3115,105
2013-04-04,12:35:00,3.3110,3.3110,3.3095,3.3095,42
2013-04-04,12:40:00,3.3100,3.3135,3.3095,3.3115,120
2013-04-04,12:45:00,3.3110,3.3125,3.3110,3.3115,63
2013-04-04,12:50:00,3.3115,3.3115,3.3100,3.3100,67
2013-04-04,12:55:00,3.3105,3.3120,3.3105,3.3120,22
2013-04-04,13:00:00,3.3115,3.3125,3.3110,3.3125,81
2013-04-04,13:05:00,3.3130,3.3130,3.3115,3.3115,75
2013-04-04,13:10:00,3.3115,3.3125,3.3105,3.3125,51
2013-04-04,13:15:00,3.3130,3.3135,3.3115,3.3130,55
2013-04-04,13:20:00,3.3135,3.3135,3.3120,3.3135,30
2013-04-04,13:25:00,3.3135,3.3140,3.3125,3.3125,43
2013-04-04,13:30:00,3.3135,3.3140,3.3125,3.3140,40
2013-04-04,13:35:00,3.3140,3.3140,3.3135,3.3135,31
2013-04-04,13:40:00,3.3140,3.3140,3.3110,3.3125,66
2013-04-04,13:45:00,3.3125,3.3145,3.3125,3.3145,59
2013-04-04,13:50:00,3.3145,3.3225,3.3145,3.3195,317
2013-04-04,13:55:00,3.3200,3.3205,3.3175,3.3175,56
2013-04-04,14:00:00,3.3180,3.3210,3.3175,3.3190,73
2013-04-04,14:05:00,3.3185,3.3230,3.3180,3.3225,130
2013-04-04,14:10:00,3.3220,3.3315,3.3215,3.3305,540
2013-04-04,14:15:00,3.3305,3.3340,3.3285,3.3305,420
2013-04-04,14:20:00,3.3310,3.3325,3.3300,3.3300,111
2013-04-04,14:25:00,3.3305,3.3320,3.3300,3.3305,120
2013-04-04,14:30:00,3.3305,3.3310,3.3275,3.3280,192
2013-04-04,14:35:00,3.3280,3.3280,3.3230,3.3240,196
2013-04-04,14:40:00,3.3240,3.3245,3.3230,3.3235,37
2013-04-04,14:45:00,3.3235,3.3245,3.3230,3.3245,63
2013-04-04,14:50:00,3.3245,3.3285,3.3245,3.3275,102
2013-04-04,14:55:00,3.3280,3.3285,3.3270,3.3285,200
2013-04-04,15:00:00,3.3280,3.3295,3.3275,3.3290,103
2013-04-04,15:05:00,3.3295,3.3335,3.3290,3.3310,153
2013-04-04,15:10:00,3.3305,3.3315,3.3285,3.3305,177
2013-04-04,15:15:00,3.3305,3.3350,3.3305,3.3315,302
2013-04-04,15:20:00,3.3310,3.3310,3.3290,3.3290,97
2013-04-04,15:25:00,3.3290,3.3295,3.3265,3.3265,170
2013-04-04,15:30:00,3.3265,3.3280,3.3265,3.3280,219
2013-04-04,15:35:00,3.3275,3.3290,3.3275,3.3280,131
2013-04-04,15:40:00,3.3285,3.3295,3.3275,3.3285,222
2013-04-04,15:45:00,3.3285,3.3285,3.3255,3.3260,154
2013-04-04,15:50:00,3.3260,3.3275,3.3240,3.3245,229
2013-04-04,15:55:00,3.3240,3.3255,3.3235,3.3245,107
2013-04-04,16:00:00,3.3240,3.3240,3.3210,3.3225,154
2013-04-04,16:05:00,3.3220,3.3225,3.3185,3.3195,290
2013-04-04,16:10:00,3.3190,3.3210,3.3185,3.3195,193
2013-04-04,16:15:00,3.3190,3.3215,3.3190,3.3200,131
2013-04-04,16:20:00,3.3195,3.3210,3.3180,3.3205,163
2013-04-04,16:25:00,3.3205,3.3220,3.3200,3.3220,83
2013-04-04,16:30:00,3.3215,3.3220,3.3205,3.3210,100
2013-04-04,16:35:00,3.3210,3.3225,3.3205,3.3225,50
2013-04-04,16:40:00,3.3220,3.3240,3.3220,3.3235,98
2013-04-04,16:45:00,3.3230,3.3245,3.3230,3.3245,79
2013-04-04,16:50:00,3.3235,3.3240,3.3230,3.3230,36
2013-04-04,16:55:00,3.3235,3.3250,3.3235,3.3250,76
2013-04-04,17:00:00,3.3245,3.3245,3.3225,3.3225,55
2013-04-04,17:05:00,3.3225,3.3245,3.3220,3.3240,58
2013-04-04,17:10:00,3.3240,3.3245,3.3220,3.3230,165
2013-04-04,17:15:00,3.3230,3.3270,3.3230,3.3245,253
2013-04-04,17:20:00,3.3245,3.3255,3.3225,3.3230,115
2013-04-04,17:25:00,3.3230,3.3240,3.3230,3.3235,55
2013-04-04,17:30:00,3.3240,3.3240,3.3225,3.3230,45
2013-04-04,17:35:00,3.3225,3.3245,3.3220,3.3235,61
2013-04-04,17:40:00,3.3230,3.3240,3.3230,3.3235,43
2013-04-04,17:45:00,3.3230,3.3235,3.3225,3.3230,24
2013-04-04,17:50:00,3.3235,3.3240,3.3225,3.3225,63
2013-04-04,17:55:00,3.3225,3.3230,3.3215,3.3230,53
2013-04-04,18:00:00,3.3230,3.3235,3.3225,3.3235,29
2013-04-04,18:05:00,3.3235,3.3235,3.3230,3.3230,27
2013-04-04,18:10:00,3.3235,3.3240,3.3225,3.3225,33
2013-04-04,18:15:00,3.3225,3.3235,3.3220,3.3235,53
2013-04-04,18:20:00,3.3230,3.3245,3.3230,3.3235,40
2013-04-04,18:25:00,3.3230,3.3265,3.3230,3.3265,76
2013-04-04,18:30:00,3.3265,3.3265,3.3240,3.3240,97
2013-04-04,18:35:00,3.3245,3.3265,3.3240,3.3240,97
2013-04-04,18:40:00,3.3235,3.3255,3.3225,3.3245,49
2013-04-04,18:45:00,3.3245,3.3265,3.3245,3.3250,46
2013-04-04,18:50:00,3.3245,3.3260,3.3240,3.3260,51
2013-04-04,18:55:00,3.3255,3.3255,3.3245,3.3245,48
2013-04-04,19:00:00,3.3255,3.3260,3.3250,3.3260,57
2013-04-04,19:05:00,3.3260,3.3265,3.3245,3.3250,45
2013-04-04,19:10:00,3.3250,3.3255,3.3235,3.3240,57
2013-04-04,19:15:00,3.3240,3.3255,3.3230,3.3230,67
2013-04-04,19:20:00,3.3235,3.3245,3.3235,3.3240,58
2013-04-04,19:25:00,3.3235,3.3235,3.3230,3.3235,25
2013-04-04,19:30:00,3.3230,3.3260,3.3225,3.3245,274
2013-04-04,19:35:00,3.3240,3.3250,3.3235,3.3250,118
2013-04-04,19:40:00,3.3250,3.3255,3.3230,3.3250,128
2013-04-04,19:45:00,3.3240,3.3250,3.3225,3.3240,92
2013-04-04,19:50:00,3.3235,3.3250,3.3235,3.3245,138
2013-04-04,19:55:00,3.3245,3.3260,3.3235,3.3235,322
2013-04-04,20:00:00,3.3235,3.3255,3.3230,3.3250,151
2013-04-04,20:05:00,3.3250,3.3280,3.3250,3.3280,157
2013-04-04,20:10:00,3.3280,3.3320,3.3275,3.3280,460
2013-04-04,20:15:00,3.3280,3.3295,3.3275,3.3285,239
2013-04-04,20:20:00,3.3285,3.3305,3.3275,3.3300,332
2013-04-04,20:25:00,3.3300,3.3300,3.3250,3.3290,233
2013-04-04,20:30:00,3.3275,3.3280,3.3220,3.3230,315
2013-04-04,20:35:00,3.3235,3.3240,3.3180,3.3200,433
2013-04-04,20:40:00,3.3195,3.3240,3.3170,3.3175,590
2013-04-04,20:45:00,3.3170,3.3200,3.3135,3.3155,807
2013-04-04,20:50:00,3.3150,3.3195,3.3140,3.3185,374
2013-04-04,20:55:00,3.3180,3.3220,3.3175,3.3205,378
2013-04-04,21:00:00,3.3200,3.3245,3.3180,3.3205,380
2013-04-04,21:05:00,3.3205,3.3225,3.3195,3.3195,1022
2013-04-04,21:10:00,3.3190,3.3190,3.3165,3.3170,278
2013-04-04,21:15:00,3.3170,3.3180,3.3155,3.3180,204
2013-04-04,21:20:00,3.3180,3.3240,3.3180,3.3230,288
2013-04-04,21:25:00,3.3230,3.3245,3.3220,3.3220,202
2013-04-04,21:30:00,3.3220,3.3235,3.3195,3.3225,328
2013-04-04,21:35:00,3.3225,3.3275,3.3210,3.3240,469
2013-04-04,21:40:00,3.3235,3.3285,3.3235,3.3265,366
2013-04-04,21:45:00,3.3270,3.3295,3.3260,3.3270,298
2013-04-04,21:50:00,3.3275,3.3290,3.3260,3.3290,268
2013-04-04,21:55:00,3.3295,3.3320,3.3290,3.3315,315
2013-04-04,22:00:00,3.3315,3.3470,3.3305,3.3435,1742
2013-04-04,22:05:00,3.3440,3.3570,3.3430,3.3545,2131
2013-04-04,22:10:00,3.3545,3.3555,3.3500,3.3510,847
2013-04-04,22:15:00,3.3510,3.3620,3.3500,3.3600,1518
2013-04-04,22:20:00,3.3595,3.3600,3.3505,3.3520,731
2013-04-04,22:25:00,3.3520,3.3540,3.3460,3.3470,947
2013-04-04,22:30:00,3.3475,3.3510,3.3460,3.3480,605
2013-04-04,22:35:00,3.3480,3.3490,3.3470,3.3475,203
2013-04-04,22:40:00,3.3480,3.3555,3.3470,3.3530,799
2013-04-04,22:45:00,3.3530,3.3540,3.3500,3.3510,435
2013-04-04,22:50:00,3.3510,3.3580,3.3505,3.3580,439
2013-04-04,22:55:00,3.3575,3.3580,3.3535,3.3535,582
2013-04-04,23:00:00,3.3535,3.3555,3.3520,3.3535,410
2013-04-04,23:05:00,3.3535,3.3565,3.3530,3.3545,244
2013-04-04,23:10:00,3.3545,3.3590,3.3535,3.3540,492
2013-04-04,23:15:00,3.3545,3.3665,3.3530,3.3640,993
2013-04-04,23:20:00,3.3645,3.3705,3.3640,3.3655,1240
2013-04-04,23:25:00,3.3650,3.3725,3.3650,3.3690,817
2013-04-04,23:30:00,3.3695,3.3695,3.3620,3.3620,457
2013-04-04,23:35:00,3.3615,3.3620,3.3555,3.3565,482
2013-04-04,23:40:00,3.3565,3.3605,3.3560,3.3580,338
2013-04-04,23:45:00,3.3585,3.3615,3.3560,3.3615,264
2013-04-04,23:50:00,3.3615,3.3615,3.3525,3.3550,390
2013-04-04,23:55:00,3.3545,3.3565,3.3530,3.3540,468
2013-04-05,00:00:00,3.3540,3.3545,3.3515,3.3515,328
2013-04-05,00:05:00,3.3510,3.3530,3.3480,3.3520,635
2013-04-05,00:10:00,3.3515,3.3525,3.3500,3.3520,224
2013-04-05,00:15:00,3.3520,3.3530,3.3515,3.3520,259
2013-04-05,00:20:00,3.3520,3.3530,3.3495,3.3505,240
2013-04-05,00:25:00,3.3510,3.3535,3.3500,3.3535,138
2013-04-05,00:30:00,3.3535,3.3535,3.3520,3.3530,162
2013-04-05,00:35:00,3.3530,3.3530,3.3480,3.3480,336
2013-04-05,00:40:00,3.3485,3.3490,3.3465,3.3485,162
2013-04-05,00:45:00,3.3490,3.3520,3.3475,3.3515,268
2013-04-05,00:50:00,3.3510,3.3520,3.3500,3.3510,176
2013-04-05,00:55:00,3.3505,3.3525,3.3490,3.3510,1027
2013-04-05,01:00:00,3.3510,3.3545,3.3505,3.3535,293
2013-04-05,01:05:00,3.3530,3.3545,3.3525,3.3525,107
2013-04-05,01:10:00,3.3530,3.3535,3.3510,3.3515,153
2013-04-05,01:15:00,3.3510,3.3570,3.3510,3.3550,251
2013-04-05,01:20:00,3.3555,3.3590,3.3555,3.3565,259
2013-04-05,01:25:00,3.3565,3.3605,3.3560,3.3590,320
2013-04-05,01:30:00,3.3590,3.3590,3.3550,3.3555,138
2013-04-05,01:35:00,3.3560,3.3570,3.3550,3.3560,167
2013-04-05,01:40:00,3.3560,3.3585,3.3555,3.3580,119
2013-04-05,01:45:00,3.3580,3.3605,3.3580,3.3600,147
2013-04-05,01:50:00,3.3605,3.3640,3.3600,3.3610,257
2013-04-05,01:55:00,3.3610,3.3610,3.3590,3.3610,297
2013-04-05,02:00:00,3.3610,3.3610,3.3595,3.3600,203
2013-04-05,02:05:00,3.3600,3.3610,3.3590,3.3600,143
2013-04-05,02:10:00,3.3605,3.3630,3.3600,3.3630,225
2013-04-05,02:15:00,3.3625,3.3635,3.3610,3.3620,182
2013-04-05,02:20:00,3.3620,3.3645,3.3600,3.3645,82
2013-04-05,02:25:00,3.3645,3.3660,3.3630,3.3645,68
2013-04-05,02:30:00,3.3650,3.3650,3.3620,3.3625,71
2013-04-05,02:35:00,3.3625,3.3625,3.3610,3.3615,17
2013-04-05,02:40:00,3.3615,3.3620,3.3600,3.3600,66
2013-04-05,02:45:00,3.3600,3.3620,3.3600,3.3620,61
2013-04-05,02:50:00,3.3605,3.3620,3.3600,3.3600,36
2013-04-05,02:55:00,3.3605,3.3605,3.3595,3.3595,21
2013-04-05,03:00:00,3.3600,3.3615,3.3600,3.3615,40
2013-04-05,03:05:00,3.3620,3.3620,3.3605,3.3605,32
2013-04-05,03:10:00,3.3610,3.3640,3.3610,3.3640,54
2013-04-05,03:15:00,3.3630,3.3645,3.3620,3.3620,44
2013-04-05,03:20:00,3.3625,3.3635,3.3625,3.3635,26
2013-04-05,03:25:00,3.3635,3.3660,3.3635,3.3655,69
2013-04-05,03:30:00,3.3660,3.3670,3.3660,3.3665,51
2013-04-05,03:35:00,3.3660,3.3660,3.3655,3.3655,15
2013-04-05,03:40:00,3.3655,3.3655,3.3650,3.3650,10
2013-04-05,03:45:00,3.3645,3.3650,3.3635,3.3635,13
2013-04-05,03:50:00,3.3635,3.3635,3.3610,3.3610,81
2013-04-05,03:55:00,3.3615,3.3625,3.3615,3.3615,25
2013-04-05,04:00:00,3.3615,3.3630,3.3610,3.3610,42
2013-04-05,04:05:00,3.3615,3.3615,3.3600,3.3605,39
2013-04-05,04:10:00,3.3615,3.3620,3.3615,3.3620,13
2013-04-05,04:15:00,3.3625,3.3630,3.3610,3.3625,29
2013-04-05,04:20:00,3.3610,3.3625,3.3610,3.3625,8
2013-04-05,04:25:00,3.3625,3.3625,3.3615,3.3615,3
2013-04-05,04:30:00,3.3620,3.3620,3.3585,3.3605,35
2013-04-05,04:35:00,3.3585,3.3600,3.3575,3.3585,31
2013-04-05,04:40:00,3.3580,3.3580,3.3580,3.3580,1
2013-04-05,04:45:00,3.3595,3.3595,3.3585,3.3585,10
2013-04-05,04:50:00,3.3585,3.3600,3.3580,3.3600,7
2013-04-05,04:55:00,3.3590,3.3610,3.3585,3.3585,19
2013-04-05,05:00:00,3.3590,3.3590,3.3590,3.3590,2
2013-04-05,05:05:00,3.3585,3.3595,3.3570,3.3580,12
2013-04-05,05:10:00,3.3590,3.3590,3.3580,3.3580,8
2013-04-05,06:00:00,3.3515,3.3525,3.3505,3.3520,219
2013-04-05,06:05:00,3.3530,3.3555,3.3530,3.3540,44
2013-04-05,06:10:00,3.3550,3.3570,3.3550,3.3570,8
2013-04-05,06:15:00,3.3560,3.3565,3.3550,3.3550,15
2013-04-05,06:20:00,3.3550,3.3560,3.3550,3.3560,6
2013-04-05,06:25:00,3.3560,3.3560,3.3555,3.3555,3
2013-04-05,06:30:00,3.3550,3.3555,3.3540,3.3555,11
2013-04-05,06:35:00,3.3560,3.3580,3.3560,3.3570,25
2013-04-05,06:40:00,3.3570,3.3570,3.3570,3.3570,1
2013-04-05,06:45:00,3.3565,3.3570,3.3565,3.3570,4
2013-04-05,06:50:00,3.3570,3.3570,3.3570,3.3570,1
2013-04-05,06:55:00,3.3570,3.3570,3.3570,3.3570,4
2013-04-05,07:00:00,3.3580,3.3585,3.3580,3.3580,7
2013-04-05,07:05:00,3.3585,3.3585,3.3580,3.3580,17
2013-04-05,07:10:00,3.3580,3.3590,3.3580,3.3590,23
2013-04-05,07:15:00,3.3590,3.3605,3.3590,3.3600,18
2013-04-05,07:20:00,3.3600,3.3615,3.3600,3.3605,12
2013-04-05,07:25:00,3.3605,3.3615,3.3605,3.3610,11
2013-04-05,07:30:00,3.3615,3.3615,3.3600,3.3605,13
2013-04-05,07:35:00,3.3610,3.3610,3.3610,3.3610,2
2013-04-05,07:40:00,3.3605,3.3605,3.3605,3.3605,12
2013-04-05,07:45:00,3.3605,3.3620,3.3605,3.3605,11
2013-04-05,07:50:00,3.3605,3.3605,3.3580,3.3585,35
2013-04-05,07:55:00,3.3585,3.3590,3.3550,3.3550,20
2013-04-05,08:00:00,3.3555,3.3560,3.3520,3.3550,59
2013-04-05,08:05:00,3.3560,3.3575,3.3540,3.3575,55
2013-04-05,08:10:00,3.3580,3.3595,3.3575,3.3580,17
2013-04-05,08:15:00,3.3600,3.3600,3.3585,3.3585,10
2013-04-05,08:20:00,3.3590,3.3605,3.3590,3.3605,15
2013-04-05,08:25:00,3.3600,3.3605,3.3600,3.3605,12
2013-04-05,08:30:00,3.3610,3.3620,3.3610,3.3615,45
2013-04-05,08:35:00,3.3615,3.3640,3.3615,3.3630,17
2013-04-05,08:40:00,3.3635,3.3635,3.3625,3.3630,21
2013-04-05,08:45:00,3.3625,3.3625,3.3610,3.3615,49
2013-04-05,08:50:00,3.3610,3.3615,3.3605,3.3605,38
2013-04-05,08:55:00,3.3610,3.3610,3.3565,3.3570,117
2013-04-05,09:00:00,3.3565,3.3575,3.3545,3.3545,82
2013-04-05,09:05:00,3.3540,3.3560,3.3530,3.3555,77
2013-04-05,09:10:00,3.3560,3.3580,3.3550,3.3555,40
2013-04-05,09:15:00,3.3555,3.3565,3.3540,3.3565,29
2013-04-05,09:20:00,3.3565,3.3565,3.3545,3.3545,7
2013-04-05,09:25:00,3.3540,3.3560,3.3540,3.3560,21
2013-04-05,09:30:00,3.3560,3.3560,3.3525,3.3535,82
2013-04-05,09:35:00,3.3535,3.3540,3.3530,3.3530,68
2013-04-05,09:40:00,3.3525,3.3530,3.3525,3.3530,17
2013-04-05,09:45:00,3.3530,3.3550,3.3520,3.3540,53
2013-04-05,09:50:00,3.3540,3.3540,3.3520,3.3530,18
2013-04-05,09:55:00,3.3535,3.3540,3.3510,3.3520,134
2013-04-05,10:00:00,3.3515,3.3515,3.3505,3.3505,72
2013-04-05,10:05:00,3.3510,3.3525,3.3510,3.3525,37
2013-04-05,10:10:00,3.3525,3.3525,3.3520,3.3520,7
2013-04-05,10:15:00,3.3525,3.3525,3.3515,3.3515,5
2013-04-05,10:20:00,3.3520,3.3530,3.3520,3.3530,5
2013-04-05,10:25:00,3.3535,3.3545,3.3535,3.3540,17
2013-04-05,10:30:00,3.3540,3.3540,3.3540,3.3540,4
2013-04-05,10:35:00,3.3545,3.3550,3.3530,3.3545,78
2013-04-05,10:40:00,3.3545,3.3555,3.3530,3.3555,54
2013-04-05,10:45:00,3.3550,3.3555,3.3535,3.3545,57
2013-04-05,10:50:00,3.3545,3.3550,3.3530,3.3550,37
2013-04-05,10:55:00,3.3550,3.3555,3.3545,3.3555,30
2013-04-05,11:00:00,3.3555,3.3560,3.3550,3.3555,12
2013-04-05,11:05:00,3.3550,3.3550,3.3545,3.3545,34
2013-04-05,11:10:00,3.3545,3.3550,3.3530,3.3530,20
2013-04-05,11:15:00,3.3525,3.3525,3.3520,3.3520,24
2013-04-05,11:20:00,3.3530,3.3530,3.3530,3.3530,1
2013-04-05,11:25:00,3.3525,3.3525,3.3515,3.3515,2
2013-04-05,11:30:00,3.3515,3.3520,3.3515,3.3515,8
2013-04-05,11:35:00,3.3515,3.3520,3.3515,3.3520,6
2013-04-05,11:40:00,3.3520,3.3525,3.3510,3.3520,37
2013-04-05,11:45:00,3.3510,3.3520,3.3510,3.3515,26
2013-04-05,11:55:00,3.3520,3.3525,3.3520,3.3525,23
2013-04-05,12:00:00,3.3520,3.3530,3.3515,3.3525,21
2013-04-05,12:05:00,3.3525,3.3555,3.3525,3.3555,33
2013-04-05,12:10:00,3.3555,3.3560,3.3555,3.3555,11
2013-04-05,12:15:00,3.3555,3.3560,3.3535,3.3535,28
2013-04-05,12:20:00,3.3535,3.3560,3.3535,3.3550,140
2013-04-05,12:30:00,3.3545,3.3555,3.3540,3.3555,77
2013-04-05,12:35:00,3.3555,3.3560,3.3545,3.3545,20
2013-04-05,12:40:00,3.3545,3.3545,3.3540,3.3540,13
2013-04-05,12:45:00,3.3535,3.3535,3.3510,3.3510,18
2013-04-05,12:50:00,3.3520,3.3530,3.3515,3.3520,18
2013-04-05,12:55:00,3.3515,3.3520,3.3510,3.3520,10
2013-04-05,13:00:00,3.3520,3.3520,3.3505,3.3510,42
2013-04-05,13:05:00,3.3510,3.3510,3.3500,3.3505,44
2013-04-05,13:10:00,3.3505,3.3505,3.3490,3.3490,32
2013-04-05,13:15:00,3.3495,3.3510,3.3495,3.3500,27
2013-04-05,13:20:00,3.3500,3.3500,3.3490,3.3490,15
2013-04-05,13:25:00,3.3495,3.3495,3.3480,3.3485,47
2013-04-05,13:30:00,3.3485,3.3500,3.3485,3.3485,28
2013-04-05,13:35:00,3.3480,3.3485,3.3455,3.3460,102
2013-04-05,13:40:00,3.3460,3.3480,3.3455,3.3470,44
2013-04-05,13:45:00,3.3475,3.3475,3.3445,3.3445,45
2013-04-05,13:50:00,3.3440,3.3440,3.3430,3.3435,66
2013-04-05,13:55:00,3.3435,3.3445,3.3435,3.3440,32
2013-04-05,14:00:00,3.3440,3.3445,3.3430,3.3440,77
2013-04-05,14:05:00,3.3450,3.3465,3.3450,3.3460,60
2013-04-05,14:10:00,3.3465,3.3485,3.3465,3.3470,47
2013-04-05,14:15:00,3.3470,3.3470,3.3455,3.3470,45
2013-04-05,14:20:00,3.3465,3.3480,3.3460,3.3475,46
2013-04-05,14:25:00,3.3470,3.3485,3.3465,3.3470,27
2013-04-05,14:30:00,3.3475,3.3500,3.3460,3.3470,131
2013-04-05,14:35:00,3.3475,3.3520,3.3470,3.3485,137
2013-04-05,14:40:00,3.3490,3.3520,3.3490,3.3510,42
2013-04-05,14:45:00,3.3510,3.3530,3.3490,3.3510,100
2013-04-05,14:50:00,3.3520,3.3520,3.3480,3.3485,115
2013-04-05,14:55:00,3.3480,3.3485,3.3455,3.3455,106
2013-04-05,15:00:00,3.3455,3.3480,3.3450,3.3480,76
2013-04-05,15:05:00,3.3480,3.3500,3.3480,3.3500,65
2013-04-05,15:10:00,3.3500,3.3525,3.3500,3.3520,146
2013-04-05,15:15:00,3.3525,3.3560,3.3520,3.3555,309
2013-04-05,15:20:00,3.3550,3.3585,3.3540,3.3575,138
2013-04-05,15:25:00,3.3575,3.3585,3.3550,3.3570,132
2013-04-05,15:30:00,3.3565,3.3565,3.3545,3.3550,59
2013-04-05,15:35:00,3.3550,3.3560,3.3540,3.3550,37
2013-04-05,15:40:00,3.3550,3.3560,3.3545,3.3545,29
2013-04-05,15:45:00,3.3545,3.3545,3.3525,3.3530,57
2013-04-05,15:50:00,3.3535,3.3550,3.3530,3.3540,71
2013-04-05,15:55:00,3.3540,3.3565,3.3540,3.3555,54
2013-04-05,16:00:00,3.3555,3.3575,3.3555,3.3560,95
2013-04-05,16:05:00,3.3560,3.3560,3.3530,3.3530,66
2013-04-05,16:10:00,3.3530,3.3540,3.3520,3.3540,130
2013-04-05,16:15:00,3.3545,3.3570,3.3545,3.3555,53
2013-04-05,16:20:00,3.3560,3.3595,3.3560,3.3565,141
2013-04-05,16:25:00,3.3565,3.3570,3.3560,3.3560,35
2013-04-05,16:30:00,3.3560,3.3570,3.3555,3.3570,47
2013-04-05,16:35:00,3.3570,3.3580,3.3560,3.3575,85
2013-04-05,16:40:00,3.3575,3.3620,3.3570,3.3605,104
2013-04-05,16:45:00,3.3610,3.3615,3.3580,3.3605,91
2013-04-05,16:50:00,3.3610,3.3615,3.3600,3.3615,55
2013-04-05,16:55:00,3.3615,3.3630,3.3600,3.3610,61
2013-04-05,17:00:00,3.3615,3.3615,3.3590,3.3605,60
2013-04-05,17:05:00,3.3610,3.3620,3.3600,3.3615,80
2013-04-05,17:10:00,3.3610,3.3615,3.3605,3.3610,49
2013-04-05,17:15:00,3.3610,3.3620,3.3605,3.3615,29
2013-04-05,17:20:00,3.3615,3.3655,3.3615,3.3625,301
2013-04-05,17:25:00,3.3620,3.3640,3.3620,3.3640,30
2013-04-05,17:30:00,3.3640,3.3670,3.3635,3.3670,93
2013-04-05,17:35:00,3.3675,3.3700,3.3675,3.3690,157
2013-04-05,17:40:00,3.3690,3.3700,3.3660,3.3670,238
2013-04-05,17:45:00,3.3665,3.3670,3.3635,3.3635,198
2013-04-05,17:50:00,3.3635,3.3640,3.3600,3.3610,120
2013-04-05,17:55:00,3.3610,3.3630,3.3610,3.3620,85
2013-04-05,18:00:00,3.3625,3.3650,3.3615,3.3650,104
2013-04-05,18:05:00,3.3645,3.3655,3.3630,3.3635,148
2013-04-05,18:10:00,3.3635,3.3650,3.3620,3.3620,109
2013-04-05,18:15:00,3.3625,3.3630,3.3580,3.3580,117
2013-04-05,18:20:00,3.3575,3.3575,3.3555,3.3570,201
2013-04-05,18:25:00,3.3565,3.3570,3.3550,3.3555,74
2013-04-05,18:30:00,3.3555,3.3555,3.3540,3.3550,51
2013-04-05,18:35:00,3.3555,3.3565,3.3520,3.3520,214
2013-04-05,18:40:00,3.3525,3.3530,3.3520,3.3525,72
2013-04-05,18:45:00,3.3525,3.3535,3.3520,3.3535,52
2013-04-05,18:50:00,3.3530,3.3530,3.3460,3.3475,392
2013-04-05,18:55:00,3.3480,3.3495,3.3460,3.3465,239
2013-04-05,19:00:00,3.3465,3.3485,3.3450,3.3475,386
2013-04-05,19:05:00,3.3475,3.3480,3.3450,3.3460,249
2013-04-05,19:10:00,3.3460,3.3475,3.3455,3.3470,136
2013-04-05,19:15:00,3.3465,3.3470,3.3445,3.3465,170
2013-04-05,19:20:00,3.3470,3.3480,3.3450,3.3455,115
2013-04-05,19:25:00,3.3460,3.3465,3.3450,3.3460,122
2013-04-05,19:30:00,3.3465,3.3465,3.3430,3.3435,267
2013-04-05,19:35:00,3.3440,3.3445,3.3420,3.3435,223
2013-04-05,19:40:00,3.3435,3.3440,3.3390,3.3425,392
2013-04-05,19:45:00,3.3425,3.3455,3.3425,3.3435,143
2013-04-05,19:50:00,3.3435,3.3465,3.3420,3.3460,257
2013-04-05,19:55:00,3.3465,3.3480,3.3450,3.3480,187
2013-04-05,20:00:00,3.3470,3.3480,3.3450,3.3465,164
2013-04-05,20:05:00,3.3470,3.3475,3.3450,3.3460,143
2013-04-05,20:10:00,3.3455,3.3470,3.3410,3.3450,304
2013-04-05,20:15:00,3.3450,3.3450,3.3415,3.3420,180
2013-04-05,20:20:00,3.3420,3.3430,3.3405,3.3430,169
2013-04-05,20:25:00,3.3435,3.3435,3.3415,3.3425,203
2013-04-05,20:30:00,3.3420,3.3420,3.3300,3.3315,1460
2013-04-05,20:35:00,3.3320,3.3370,3.3305,3.3365,966
2013-04-05,20:40:00,3.3360,3.3385,3.3360,3.3370,333
2013-04-05,20:45:00,3.3365,3.3390,3.3360,3.3385,348
2013-04-05,20:50:00,3.3385,3.3425,3.3380,3.3410,396
2013-04-05,20:55:00,3.3410,3.3420,3.3375,3.3415,406
2013-04-05,21:00:00,3.3415,3.3430,3.3380,3.3380,283
2013-04-05,21:05:00,3.3380,3.3415,3.3375,3.3410,147
2013-04-05,21:10:00,3.3415,3.3435,3.3410,3.3430,221
2013-04-05,21:15:00,3.3425,3.3465,3.3425,3.3455,318
2013-04-05,21:20:00,3.3455,3.3465,3.3425,3.3430,328
2013-04-05,21:25:00,3.3435,3.3435,3.3390,3.3415,295
2013-04-05,21:30:00,3.3415,3.3470,3.3410,3.3450,391
2013-04-05,21:35:00,3.3450,3.3545,3.3435,3.3515,846
2013-04-05,21:40:00,3.3520,3.3545,3.3495,3.3500,703
2013-04-05,21:45:00,3.3495,3.3510,3.3465,3.3475,376
2013-04-05,21:50:00,3.3475,3.3475,3.3450,3.3455,304
2013-04-05,21:55:00,3.3450,3.3455,3.3430,3.3445,182
2013-04-05,22:00:00,3.3445,3.3470,3.3435,3.3460,122
2013-04-05,22:05:00,3.3465,3.3475,3.3435,3.3465,399
2013-04-05,22:10:00,3.3460,3.3460,3.3435,3.3440,127
2013-04-05,22:15:00,3.3440,3.3445,3.3415,3.3440,220
2013-04-05,22:20:00,3.3435,3.3480,3.3420,3.3440,324
2013-04-05,22:25:00,3.3440,3.3475,3.3435,3.3455,300
2013-04-05,22:30:00,3.3455,3.3465,3.3415,3.3415,178
2013-04-05,22:35:00,3.3415,3.3420,3.3395,3.3415,395
2013-04-05,22:40:00,3.3420,3.3420,3.3385,3.3415,179
2013-04-05,22:45:00,3.3415,3.3425,3.3400,3.3420,277
2013-04-05,22:50:00,3.3425,3.3450,3.3415,3.3440,233
2013-04-05,22:55:00,3.3440,3.3445,3.3425,3.3425,142
2013-04-05,23:00:00,3.3425,3.3490,3.3425,3.3490,262
2013-04-05,23:05:00,3.3485,3.3510,3.3455,3.3465,475
2013-04-05,23:10:00,3.3460,3.3500,3.3460,3.3485,312
2013-04-05,23:15:00,3.3490,3.3490,3.3475,3.3475,111
2013-04-05,23:20:00,3.3480,3.3480,3.3465,3.3470,210
2013-04-05,23:25:00,3.3475,3.3480,3.3465,3.3475,349
2013-04-05,23:30:00,3.3475,3.3480,3.3440,3.3450,619
2013-04-05,23:35:00,3.3450,3.3455,3.3415,3.3440,378
2013-04-05,23:40:00,3.3435,3.3450,3.3415,3.3420,112
2013-04-05,23:45:00,3.3420,3.3450,3.3415,3.3440,147
2013-04-05,23:50:00,3.3440,3.3445,3.3410,3.3415,308
2013-04-05,23:55:00,3.3415,3.3430,3.3405,3.3425,156
2013-04-06,00:00:00,3.3425,3.3435,3.3410,3.3435,160
2013-04-06,00:05:00,3.3435,3.3450,3.3405,3.3415,479
2013-04-06,00:10:00,3.3415,3.3420,3.3405,3.3410,146
2013-04-06,00:15:00,3.3410,3.3420,3.3405,3.3410,76
2013-04-06,00:20:00,3.3415,3.3430,3.3410,3.3415,85
2013-04-06,00:25:00,3.3420,3.3425,3.3415,3.3420,39
2013-04-06,00:30:00,3.3430,3.3440,3.3425,3.3435,76
2013-04-06,00:35:00,3.3430,3.3450,3.3430,3.3450,103
2013-04-06,00:40:00,3.3445,3.3460,3.3440,3.3445,180
2013-04-06,00:45:00,3.3440,3.3450,3.3425,3.3450,170
2013-04-06,00:50:00,3.3450,3.3450,3.3420,3.3435,167
2013-04-06,00:55:00,3.3435,3.3450,3.3425,3.3450,680
2013-04-06,01:00:00,3.3450,3.3480,3.3445,3.3470,380
2013-04-06,01:05:00,3.3465,3.3485,3.3465,3.3475,171
2013-04-06,01:10:00,3.3480,3.3485,3.3475,3.3480,73
2013-04-06,01:15:00,3.3475,3.3475,3.3455,3.3460,220
2013-04-06,01:20:00,3.3465,3.3470,3.3455,3.3455,42
2013-04-06,01:25:00,3.3460,3.3470,3.3455,3.3455,78
2013-04-06,01:30:00,3.3460,3.3470,3.3455,3.3465,63
2013-04-06,01:35:00,3.3465,3.3475,3.3460,3.3460,54
2013-04-06,01:40:00,3.3465,3.3465,3.3460,3.3465,107
2013-04-06,01:45:00,3.3460,3.3470,3.3455,3.3465,33
2013-04-06,01:50:00,3.3470,3.3470,3.3465,3.3465,8
2013-04-06,01:55:00,3.3465,3.3470,3.3455,3.3465,142
2013-04-06,02:00:00,3.3455,3.3460,3.3455,3.3460,18
2013-04-06,02:05:00,3.3455,3.3465,3.3450,3.3460,67
2013-04-06,02:10:00,3.3450,3.3465,3.3445,3.3455,89
2013-04-06,02:15:00,3.3445,3.3455,3.3440,3.3455,134
2013-04-06,02:20:00,3.3450,3.3455,3.3440,3.3455,31
2013-04-06,02:25:00,3.3460,3.3470,3.3450,3.3465,73
2013-04-06,02:30:00,3.3460,3.3465,3.3450,3.3460,53
2013-04-06,02:35:00,3.3455,3.3465,3.3455,3.3460,19
2013-04-06,02:40:00,3.3470,3.3470,3.3445,3.3460,62
2013-04-06,02:45:00,3.3460,3.3460,3.3440,3.3445,37
2013-04-06,02:50:00,3.3445,3.3445,3.3440,3.3445,22
2013-04-06,02:55:00,3.3440,3.3450,3.3430,3.3435,53
2013-04-06,03:00:00,3.3440,3.3440,3.3425,3.3430,48
2013-04-06,03:05:00,3.3430,3.3430,3.3420,3.3430,43
2013-04-06,03:10:00,3.3430,3.3440,3.3420,3.3425,18
2013-04-06,03:15:00,3.3425,3.3440,3.3425,3.3440,14
2013-04-06,03:20:00,3.3435,3.3440,3.3420,3.3430,26
2013-04-06,03:25:00,3.3435,3.3440,3.3435,3.3440,8
2013-04-06,03:30:00,3.3430,3.3440,3.3425,3.3430,7
2013-04-06,03:35:00,3.3430,3.3440,3.3430,3.3440,38
2013-04-06,03:40:00,3.3430,3.3440,3.3430,3.3435,29
2013-04-06,03:45:00,3.3430,3.3440,3.3430,3.3440,81
2013-04-06,03:50:00,3.3440,3.3445,3.3435,3.3440,28
2013-04-06,03:55:00,3.3435,3.3435,3.3420,3.3425,31
2013-04-06,04:00:00,3.3420,3.3435,3.3420,3.3435,17
2013-04-06,04:05:00,3.3420,3.3445,3.3420,3.3435,28
2013-04-06,04:10:00,3.3440,3.3445,3.3425,3.3425,44
2013-04-06,04:15:00,3.3425,3.3430,3.3420,3.3425,25
2013-04-06,04:20:00,3.3435,3.3435,3.3415,3.3415,53
2013-04-06,04:25:00,3.3420,3.3420,3.3415,3.3415,11
2013-04-06,04:30:00,3.3425,3.3435,3.3420,3.3420,19
2013-04-06,04:35:00,3.3425,3.3445,3.3415,3.3430,32
2013-04-06,04:40:00,3.3435,3.3435,3.3430,3.3435,4
2013-04-06,04:45:00,3.3435,3.3455,3.3430,3.3440,79
2013-04-06,04:50:00,3.3445,3.3455,3.3440,3.3445,37
2013-04-06,04:55:00,3.3445,3.3455,3.3445,3.3445,13
2013-04-06,05:00:00,3.3450,3.3460,3.3450,3.3460,4
2013-04-06,05:05:00,3.3465,3.3470,3.3465,3.3465,25
2013-04-06,05:10:00,3.3460,3.3480,3.3460,3.3480,20
2013-04-08,06:00:00,3.3415,3.3465,3.3410,3.3450,89
2013-04-08,06:05:00,3.3450,3.3530,3.3425,3.3495,63
2013-04-08,06:10:00,3.3500,3.3535,3.3500,3.3530,31
2013-04-08,06:15:00,3.3535,3.3550,3.3525,3.3535,18
2013-04-08,06:20:00,3.3540,3.3540,3.3515,3.3525,23
2013-04-08,06:25:00,3.3525,3.3550,3.3525,3.3540,68
2013-04-08,06:30:00,3.3525,3.3525,3.3525,3.3525,2
2013-04-08,06:35:00,3.3525,3.3525,3.3525,3.3525,2
2013-04-08,06:40:00,3.3525,3.3540,3.3515,3.3525,124
2013-04-08,06:45:00,3.3530,3.3535,3.3515,3.3515,53
2013-04-08,06:50:00,3.3510,3.3515,3.3510,3.3510,14
2013-04-08,06:55:00,3.3510,3.3510,3.3500,3.3500,24
2013-04-08,07:00:00,3.3505,3.3510,3.3465,3.3470,102
2013-04-08,07:05:00,3.3480,3.3485,3.3460,3.3480,136
2013-04-08,07:10:00,3.3465,3.3465,3.3440,3.3440,32
2013-04-08,07:15:00,3.3440,3.3450,3.3440,3.3450,36
2013-04-08,07:20:00,3.3465,3.3465,3.3460,3.3460,2
2013-04-08,07:25:00,3.3465,3.3465,3.3465,3.3465,2
2013-04-08,07:30:00,3.3455,3.3470,3.3455,3.3470,15
2013-04-08,07:35:00,3.3465,3.3475,3.3465,3.3470,4
2013-04-08,07:40:00,3.3470,3.3470,3.3455,3.3455,2
2013-04-08,07:45:00,3.3465,3.3465,3.3455,3.3455,8
2013-04-08,07:50:00,3.3460,3.3460,3.3455,3.3455,4
2013-04-08,07:55:00,3.3465,3.3465,3.3455,3.3460,6
2013-04-08,08:00:00,3.3470,3.3485,3.3470,3.3480,52
2013-04-08,08:05:00,3.3480,3.3485,3.3455,3.3455,31
2013-04-08,08:10:00,3.3455,3.3460,3.3455,3.3455,20
2013-04-08,08:15:00,3.3465,3.3465,3.3465,3.3465,6
2013-04-08,08:20:00,3.3465,3.3475,3.3465,3.3475,2
2013-04-08,08:25:00,3.3465,3.3470,3.3460,3.3460,13
2013-04-08,08:30:00,3.3475,3.3475,3.3475,3.3475,3
2013-04-08,08:35:00,3.3475,3.3485,3.3475,3.3475,10
2013-04-08,08:40:00,3.3480,3.3495,3.3475,3.3485,40
2013-04-08,08:45:00,3.3485,3.3490,3.3450,3.3455,74
2013-04-08,08:50:00,3.3450,3.3450,3.3390,3.3415,284
2013-04-08,08:55:00,3.3420,3.3435,3.3390,3.3425,110
2013-04-08,09:00:00,3.3420,3.3640,3.3410,3.3535,1270
2013-04-08,09:05:00,3.3535,3.3560,3.3515,3.3535,351
2013-04-08,09:10:00,3.3535,3.3545,3.3505,3.3510,255
2013-04-08,09:15:00,3.3515,3.3525,3.3440,3.3505,369
2013-04-08,09:20:00,3.3500,3.3525,3.3450,3.3510,413
2013-04-08,09:25:00,3.3500,3.3545,3.3500,3.3540,186
2013-04-08,09:30:00,3.3540,3.3540,3.3505,3.3510,144
2013-04-08,09:35:00,3.3515,3.3545,3.3510,3.3535,121
2013-04-08,09:40:00,3.3535,3.3540,3.3525,3.3530,35
2013-04-08,09:45:00,3.3530,3.3540,3.3490,3.3490,242
2013-04-08,09:50:00,3.3485,3.3510,3.3470,3.3505,149
2013-04-08,09:55:00,3.3500,3.3500,3.3475,3.3475,137
2013-04-08,10:00:00,3.3475,3.3500,3.3470,3.3490,136
2013-04-08,10:05:00,3.3500,3.3515,3.3480,3.3485,95
2013-04-08,10:10:00,3.3490,3.3500,3.3485,3.3490,27
2013-04-08,10:15:00,3.3500,3.3520,3.3500,3.3520,72
2013-04-08,10:20:00,3.3525,3.3535,3.3510,3.3510,59
2013-04-08,10:25:00,3.3515,3.3520,3.3510,3.3520,20
2013-04-08,10:30:00,3.3520,3.3555,3.3510,3.3545,243
2013-04-08,10:35:00,3.3540,3.3560,3.3540,3.3555,155
2013-04-08,10:40:00,3.3560,3.3585,3.3550,3.3580,123
2013-04-08,10:45:00,3.3580,3.3580,3.3550,3.3575,62
2013-04-08,10:50:00,3.3575,3.3595,3.3550,3.3560,125
2013-04-08,10:55:00,3.3565,3.3595,3.3555,3.3595,207
2013-04-08,11:00:00,3.3595,3.3615,3.3575,3.3575,244
2013-04-08,11:05:00,3.3575,3.3595,3.3570,3.3575,113
2013-04-08,11:10:00,3.3580,3.3580,3.3550,3.3565,64
2013-04-08,11:15:00,3.3560,3.3595,3.3560,3.3595,37
2013-04-08,11:20:00,3.3595,3.3600,3.3570,3.3575,77
2013-04-08,11:25:00,3.3580,3.3605,3.3575,3.3605,67
2013-04-08,11:30:00,3.3595,3.3595,3.3585,3.3595,16
2013-04-08,11:35:00,3.3595,3.3595,3.3590,3.3595,10
2013-04-08,11:40:00,3.3595,3.3615,3.3595,3.3615,40
2013-04-08,11:45:00,3.3605,3.3605,3.3595,3.3600,20
2013-04-08,11:50:00,3.3600,3.3605,3.3600,3.3605,20
2013-04-08,11:55:00,3.3605,3.3615,3.3600,3.3605,32
2013-04-08,12:00:00,3.3610,3.3670,3.3600,3.3660,464
2013-04-08,12:05:00,3.3660,3.3725,3.3660,3.3710,647
2013-04-08,12:10:00,3.3705,3.3705,3.3670,3.3670,85
2013-04-08,12:15:00,3.3675,3.3690,3.3670,3.3670,79
2013-04-08,12:20:00,3.3670,3.3675,3.3660,3.3665,31
2013-04-08,12:25:00,3.3665,3.3670,3.3650,3.3650,120
2013-04-08,12:30:00,3.3650,3.3665,3.3635,3.3635,120
2013-04-08,12:35:00,3.3635,3.3635,3.3625,3.3625,42
2013-04-08,12:40:00,3.3625,3.3640,3.3625,3.3630,56
2013-04-08,12:45:00,3.3635,3.3640,3.3630,3.3630,30
2013-04-08,12:50:00,3.3630,3.3640,3.3630,3.3635,14
2013-04-08,12:55:00,3.3640,3.3645,3.3630,3.3635,70
2013-04-08,13:00:00,3.3630,3.3635,3.3625,3.3630,31
2013-04-08,13:05:00,3.3625,3.3640,3.3625,3.3640,36
2013-04-08,13:10:00,3.3640,3.3640,3.3630,3.3630,43
2013-04-08,13:15:00,3.3630,3.3635,3.3625,3.3635,14
2013-04-08,13:20:00,3.3630,3.3640,3.3630,3.3635,14
2013-04-08,13:25:00,3.3635,3.3640,3.3620,3.3620,43
2013-04-08,13:30:00,3.3620,3.3620,3.3585,3.3585,291
2013-04-08,13:35:00,3.3580,3.3640,3.3580,3.3625,177
2013-04-08,13:40:00,3.3630,3.3645,3.3615,3.3630,136
2013-04-08,13:45:00,3.3630,3.3645,3.3610,3.3620,105
2013-04-08,13:50:00,3.3625,3.3695,3.3625,3.3685,373
2013-04-08,13:55:00,3.3685,3.3700,3.3675,3.3680,104
2013-04-08,14:00:00,3.3680,3.3695,3.3665,3.3670,116
2013-04-08,14:05:00,3.3675,3.3700,3.3670,3.3690,178
2013-04-08,14:10:00,3.3685,3.3690,3.3670,3.3690,89
2013-04-08,14:15:00,3.3685,3.3690,3.3665,3.3670,95
2013-04-08,14:20:00,3.3665,3.3665,3.3640,3.3660,312
2013-04-08,14:25:00,3.3665,3.3685,3.3660,3.3685,72
2013-04-08,14:30:00,3.3680,3.3690,3.3680,3.3685,68
2013-04-08,14:35:00,3.3690,3.3710,3.3670,3.3680,202
2013-04-08,14:40:00,3.3675,3.3700,3.3670,3.3700,131
2013-04-08,14:45:00,3.3695,3.3720,3.3690,3.3720,215
2013-04-08,14:50:00,3.3725,3.3760,3.3705,3.3735,488
2013-04-08,14:55:00,3.3735,3.3755,3.3730,3.3745,354
2013-04-08,15:00:00,3.3750,3.3765,3.3740,3.3765,215
2013-04-08,15:05:00,3.3765,3.3780,3.3760,3.3760,159
2013-04-08,15:10:00,3.3760,3.3780,3.3755,3.3760,337
2013-04-08,15:15:00,3.3755,3.3775,3.3755,3.3760,146
2013-04-08,15:20:00,3.3760,3.3765,3.3755,3.3760,195
2013-04-08,15:25:00,3.3765,3.3765,3.3760,3.3760,50
2013-04-08,15:30:00,3.3760,3.3770,3.3735,3.3740,212
2013-04-08,15:35:00,3.3735,3.3750,3.3735,3.3740,99
2013-04-08,15:40:00,3.3740,3.3740,3.3720,3.3725,195
2013-04-08,15:45:00,3.3725,3.3735,3.3715,3.3730,124
2013-04-08,15:50:00,3.3725,3.3735,3.3715,3.3715,95
2013-04-08,15:55:00,3.3715,3.3720,3.3695,3.3710,151
2013-04-08,16:00:00,3.3710,3.3710,3.3690,3.3710,125
2013-04-08,16:05:00,3.3710,3.3730,3.3695,3.3700,244
2013-04-08,16:10:00,3.3710,3.3710,3.3690,3.3695,73
2013-04-08,16:15:00,3.3700,3.3710,3.3690,3.3690,72
2013-04-08,16:20:00,3.3690,3.3710,3.3690,3.3705,79
2013-04-08,16:25:00,3.3705,3.3730,3.3705,3.3725,56
2013-04-08,16:30:00,3.3725,3.3730,3.3715,3.3725,42
2013-04-08,16:35:00,3.3725,3.3735,3.3720,3.3725,41
2013-04-08,16:40:00,3.3730,3.3730,3.3715,3.3715,63
2013-04-08,16:45:00,3.3715,3.3725,3.3710,3.3725,26
2013-04-08,16:50:00,3.3725,3.3730,3.3720,3.3725,78
2013-04-08,16:55:00,3.3725,3.3725,3.3720,3.3720,20
2013-04-08,17:00:00,3.3720,3.3735,3.3720,3.3730,89
2013-04-08,17:05:00,3.3735,3.3735,3.3710,3.3715,42
2013-04-08,17:10:00,3.3710,3.3715,3.3695,3.3700,76
2013-04-08,17:15:00,3.3700,3.3700,3.3695,3.3695,39
2013-04-08,17:20:00,3.3700,3.3705,3.3700,3.3700,49
2013-04-08,17:25:00,3.3700,3.3705,3.3700,3.3700,29
2013-04-08,17:30:00,3.3705,3.3705,3.3690,3.3690,35
2013-04-08,17:35:00,3.3690,3.3690,3.3655,3.3665,172
2013-04-08,17:40:00,3.3670,3.3675,3.3670,3.3670,26
2013-04-08,17:45:00,3.3670,3.3670,3.3655,3.3665,62
2013-04-08,17:50:00,3.3665,3.3680,3.3665,3.3675,85
2013-04-08,17:55:00,3.3680,3.3725,3.3680,3.3700,255
2013-04-08,18:00:00,3.3700,3.3710,3.3700,3.3705,28
2013-04-08,18:05:00,3.3705,3.3730,3.3705,3.3725,97
2013-04-08,18:10:00,3.3725,3.3755,3.3725,3.3750,134
2013-04-08,18:15:00,3.3750,3.3775,3.3750,3.3760,99
2013-04-08,18:20:00,3.3760,3.3775,3.3760,3.3775,135
2013-04-08,18:25:00,3.3775,3.3790,3.3770,3.3780,83
2013-04-08,18:30:00,3.3785,3.3830,3.3785,3.3810,486
2013-04-08,18:35:00,3.3810,3.3835,3.3805,3.3830,75
2013-04-08,18:40:00,3.3830,3.3855,3.3825,3.3855,165
2013-04-08,18:45:00,3.3850,3.3865,3.3840,3.3845,215
2013-04-08,18:50:00,3.3850,3.3865,3.3845,3.3855,89
2013-04-08,18:55:00,3.3850,3.3855,3.3840,3.3850,202
2013-04-08,19:00:00,3.3850,3.3880,3.3850,3.3870,352
2013-04-08,19:05:00,3.3865,3.3940,3.3865,3.3930,1020
2013-04-08,19:10:00,3.3930,3.3930,3.3880,3.3890,329
2013-04-08,19:15:00,3.3885,3.3890,3.3865,3.3870,245
2013-04-08,19:20:00,3.3870,3.3880,3.3865,3.3875,133
2013-04-08,19:25:00,3.3875,3.3880,3.3865,3.3870,147
2013-04-08,19:30:00,3.3865,3.3865,3.3760,3.3795,972
2013-04-08,19:35:00,3.3795,3.3810,3.3780,3.3780,188
2013-04-08,19:40:00,3.3785,3.3805,3.3785,3.3795,297
2013-04-08,19:45:00,3.3800,3.3810,3.3795,3.3805,79
2013-04-08,19:50:00,3.3805,3.3845,3.3805,3.3840,182
2013-04-08,19:55:00,3.3840,3.3845,3.3820,3.3845,174
2013-04-08,20:00:00,3.3845,3.3860,3.3835,3.3840,151
2013-04-08,20:05:00,3.3840,3.3855,3.3825,3.3835,445
2013-04-08,20:10:00,3.3830,3.3855,3.3790,3.3805,1031
2013-04-08,20:15:00,3.3800,3.3815,3.3785,3.3795,221
2013-04-08,20:20:00,3.3795,3.3800,3.3785,3.3795,127
2013-04-08,20:25:00,3.3790,3.3790,3.3740,3.3770,273
2013-04-08,20:30:00,3.3770,3.3775,3.3760,3.3775,98
2013-04-08,20:35:00,3.3770,3.3785,3.3765,3.3765,88
2013-04-08,20:40:00,3.3765,3.3765,3.3735,3.3735,127
2013-04-08,20:45:00,3.3735,3.3735,3.3695,3.3735,719
2013-04-08,20:50:00,3.3735,3.3735,3.3700,3.3735,110
2013-04-08,20:55:00,3.3740,3.3750,3.3725,3.3730,170
2013-04-08,21:00:00,3.3725,3.3730,3.3705,3.3725,210
2013-04-08,21:05:00,3.3725,3.3740,3.3700,3.3705,326
2013-04-08,21:10:00,3.3710,3.3745,3.3710,3.3745,134
2013-04-08,21:15:00,3.3745,3.3785,3.3720,3.3725,303
2013-04-08,21:20:00,3.3725,3.3755,3.3725,3.3755,134
2013-04-08,21:25:00,3.3745,3.3745,3.3710,3.3710,131
2013-04-08,21:30:00,3.3710,3.3720,3.3655,3.3660,675
2013-04-08,21:35:00,3.3660,3.3695,3.3655,3.3675,324
2013-04-08,21:40:00,3.3670,3.3685,3.3660,3.3665,231
2013-04-08,21:45:00,3.3665,3.3685,3.3660,3.3665,194
2013-04-08,21:50:00,3.3665,3.3675,3.3650,3.3665,283
2013-04-08,21:55:00,3.3670,3.3715,3.3670,3.3695,305
2013-04-08,22:00:00,3.3690,3.3710,3.3670,3.3690,183
2013-04-08,22:05:00,3.3680,3.3700,3.3675,3.3695,178
2013-04-08,22:10:00,3.3690,3.3715,3.3620,3.3635,477
2013-04-08,22:15:00,3.3635,3.3650,3.3610,3.3645,417
2013-04-08,22:20:00,3.3640,3.3645,3.3615,3.3620,357
2013-04-08,22:25:00,3.3615,3.3615,3.3580,3.3605,320
2013-04-08,22:30:00,3.3605,3.3615,3.3585,3.3610,267
2013-04-08,22:35:00,3.3605,3.3645,3.3605,3.3645,324
2013-04-08,22:40:00,3.3640,3.3660,3.3635,3.3660,228
2013-04-08,22:45:00,3.3660,3.3705,3.3655,3.3690,269
2013-04-08,22:50:00,3.3690,3.3695,3.3670,3.3675,210
2013-04-08,22:55:00,3.3675,3.3700,3.3665,3.3670,196
2013-04-08,23:00:00,3.3670,3.3670,3.3635,3.3665,198
2013-04-08,23:05:00,3.3665,3.3665,3.3625,3.3645,190
2013-04-08,23:10:00,3.3640,3.3665,3.3640,3.3660,148
2013-04-08,23:15:00,3.3660,3.3665,3.3640,3.3650,225
2013-04-08,23:20:00,3.3655,3.3675,3.3645,3.3670,108
2013-04-08,23:25:00,3.3675,3.3685,3.3640,3.3645,81
2013-04-08,23:30:00,3.3650,3.3650,3.3630,3.3640,108
2013-04-08,23:35:00,3.3645,3.3645,3.3620,3.3635,64
2013-04-08,23:40:00,3.3635,3.3650,3.3615,3.3630,93
2013-04-08,23:45:00,3.3625,3.3655,3.3625,3.3655,106
2013-04-08,23:50:00,3.3655,3.3655,3.3625,3.3625,85
2013-04-08,23:55:00,3.3625,3.3650,3.3620,3.3635,170
2013-04-09,00:00:00,3.3635,3.3660,3.3630,3.3645,103
2013-04-09,00:05:00,3.3645,3.3645,3.3630,3.3635,55
2013-04-09,00:10:00,3.3635,3.3670,3.3630,3.3670,130
2013-04-09,00:15:00,3.3665,3.3680,3.3650,3.3680,144
2013-04-09,00:20:00,3.3680,3.3685,3.3645,3.3675,128
2013-04-09,00:25:00,3.3675,3.3685,3.3655,3.3675,163
2013-04-09,00:30:00,3.3670,3.3695,3.3670,3.3675,179
2013-04-09,00:35:00,3.3680,3.3690,3.3675,3.3685,102
2013-04-09,00:40:00,3.3680,3.3685,3.3665,3.3675,67
2013-04-09,00:45:00,3.3670,3.3675,3.3670,3.3675,76
2013-04-09,00:50:00,3.3670,3.3675,3.3660,3.3670,131
2013-04-09,00:55:00,3.3675,3.3720,3.3670,3.3710,1028
2013-04-09,01:00:00,3.3710,3.3720,3.3695,3.3700,450
2013-04-09,01:05:00,3.3705,3.3705,3.3685,3.3690,149
2013-04-09,01:10:00,3.3695,3.3710,3.3695,3.3705,138
2013-04-09,01:15:00,3.3705,3.3720,3.3700,3.3705,88
2013-04-09,01:20:00,3.3710,3.3720,3.3705,3.3705,36
2013-04-09,01:25:00,3.3705,3.3720,3.3705,3.3715,58
2013-04-09,01:30:00,3.3720,3.3725,3.3715,3.3715,45
2013-04-09,01:35:00,3.3715,3.3715,3.3700,3.3710,47
2013-04-09,01:40:00,3.3715,3.3730,3.3710,3.3730,76
2013-04-09,01:45:00,3.3730,3.3735,3.3720,3.3735,64
2013-04-09,01:50:00,3.3735,3.3735,3.3720,3.3720,41
2013-04-09,01:55:00,3.3715,3.3730,3.3710,3.3715,82
2013-04-09,02:00:00,3.3720,3.3720,3.3705,3.3710,18
2013-04-09,02:05:00,3.3710,3.3720,3.3705,3.3715,29
2013-04-09,02:10:00,3.3715,3.3715,3.3705,3.3710,22
2013-04-09,02:15:00,3.3715,3.3725,3.3710,3.3710,24
2013-04-09,02:20:00,3.3715,3.3720,3.3715,3.3720,7
2013-04-09,02:25:00,3.3710,3.3715,3.3705,3.3710,22
2013-04-09,02:30:00,3.3720,3.3725,3.3715,3.3720,28
2013-04-09,02:35:00,3.3720,3.3720,3.3710,3.3720,25
2013-04-09,02:40:00,3.3725,3.3735,3.3725,3.3735,36
2013-04-09,02:45:00,3.3735,3.3735,3.3730,3.3735,30
2013-04-09,02:50:00,3.3740,3.3745,3.3735,3.3740,39
2013-04-09,02:55:00,3.3745,3.3745,3.3725,3.3730,18
2013-04-09,03:00:00,3.3730,3.3730,3.3715,3.3725,57
2013-04-09,03:05:00,3.3725,3.3735,3.3720,3.3735,20
2013-04-09,03:10:00,3.3740,3.3750,3.3740,3.3750,38
2013-04-09,03:15:00,3.3745,3.3755,3.3735,3.3740,63
2013-04-09,03:20:00,3.3740,3.3745,3.3730,3.3735,14
2013-04-09,03:25:00,3.3735,3.3745,3.3735,3.3745,19
2013-04-09,03:30:00,3.3745,3.3750,3.3710,3.3750,22
2013-04-09,03:35:00,3.3755,3.3755,3.3750,3.3750,12
2013-04-09,03:40:00,3.3745,3.3755,3.3745,3.3745,11
2013-04-09,03:45:00,3.3730,3.3740,3.3730,3.3740,9
2013-04-09,03:50:00,3.3735,3.3745,3.3735,3.3735,15
2013-04-09,03:55:00,3.3735,3.3755,3.3735,3.3755,45
2013-04-09,04:00:00,3.3750,3.3760,3.3735,3.3750,76
2013-04-09,04:05:00,3.3735,3.3735,3.3735,3.3735,2
2013-04-09,04:10:00,3.3745,3.3745,3.3745,3.3745,9
2013-04-09,04:15:00,3.3745,3.3745,3.3745,3.3745,26
2013-04-09,04:20:00,3.3740,3.3740,3.3740,3.3740,1
2013-04-09,04:25:00,3.3740,3.3740,3.3725,3.3725,27
2013-04-09,04:30:00,3.3735,3.3750,3.3735,3.3750,13
2013-04-09,04:35:00,3.3750,3.3750,3.3735,3.3735,7
2013-04-09,04:40:00,3.3730,3.3730,3.3730,3.3730,2
2013-04-09,04:45:00,3.3745,3.3755,3.3745,3.3755,12
2013-04-09,04:50:00,3.3745,3.3745,3.3740,3.3740,2
2013-04-09,04:55:00,3.3745,3.3765,3.3745,3.3765,22
2013-04-09,05:00:00,3.3755,3.3765,3.3745,3.3745,14
2013-04-09,05:05:00,3.3755,3.3755,3.3745,3.3745,2
2013-04-09,05:10:00,3.3745,3.3745,3.3735,3.3735,11
2013-04-09,06:00:00,3.3735,3.3760,3.3735,3.3750,33
2013-04-09,06:05:00,3.3755,3.3760,3.3755,3.3760,6
2013-04-09,06:10:00,3.3750,3.3765,3.3750,3.3755,7
2013-04-09,06:15:00,3.3750,3.3750,3.3745,3.3745,6
2013-04-09,06:20:00,3.3740,3.3740,3.3735,3.3740,19
2013-04-09,06:30:00,3.3750,3.3750,3.3750,3.3750,4
2013-04-09,06:35:00,3.3750,3.3750,3.3750,3.3750,1
2013-04-09,06:40:00,3.3755,3.3755,3.3750,3.3750,5
2013-04-09,06:50:00,3.3755,3.3760,3.3755,3.3755,30
2013-04-09,06:55:00,3.3755,3.3760,3.3755,3.3755,5
2013-04-09,07:00:00,3.3755,3.3755,3.3755,3.3755,2
2013-04-09,07:05:00,3.3750,3.3750,3.3750,3.3750,6
2013-04-09,07:10:00,3.3755,3.3760,3.3750,3.3760,23
2013-04-09,07:15:00,3.3765,3.3765,3.3755,3.3755,7
2013-04-09,07:20:00,3.3755,3.3755,3.3750,3.3750,8
2013-04-09,07:25:00,3.3750,3.3750,3.3750,3.3750,5
2013-04-09,07:30:00,3.3750,3.3760,3.3750,3.3760,6
2013-04-09,07:35:00,3.3760,3.3760,3.3755,3.3760,14
2013-04-09,07:40:00,3.3765,3.3765,3.3765,3.3765,4
2013-04-09,07:45:00,3.3765,3.3765,3.3755,3.3755,8
2013-04-09,07:50:00,3.3755,3.3790,3.3755,3.3790,87
2013-04-09,07:55:00,3.3785,3.3785,3.3775,3.3775,22
2013-04-09,08:00:00,3.3775,3.3825,3.3770,3.3820,232
2013-04-09,08:05:00,3.3815,3.3830,3.3810,3.3830,110
2013-04-09,08:10:00,3.3830,3.3835,3.3800,3.3800,55
2013-04-09,08:15:00,3.3800,3.3810,3.3800,3.3805,23
2013-04-09,08:20:00,3.3810,3.3825,3.3810,3.3825,18
2013-04-09,08:25:00,3.3825,3.3850,3.3825,3.3840,105
2013-04-09,08:30:00,3.3840,3.3840,3.3835,3.3835,23
2013-04-09,08:35:00,3.3835,3.3885,3.3835,3.3880,88
2013-04-09,08:40:00,3.3880,3.3900,3.3865,3.3885,198
2013-04-09,08:45:00,3.3885,3.3915,3.3880,3.3895,162
2013-04-09,08:50:00,3.3895,3.3910,3.3895,3.3900,96
2013-04-09,08:55:00,3.3900,3.3905,3.3885,3.3890,69
2013-04-09,09:00:00,3.3895,3.3965,3.3885,3.3955,930
2013-04-09,09:05:00,3.3955,3.3990,3.3925,3.3990,459
2013-04-09,09:10:00,3.3990,3.3990,3.3920,3.3960,204
2013-04-09,09:15:00,3.3965,3.3980,3.3945,3.3975,256
2013-04-09,09:20:00,3.3975,3.3985,3.3950,3.3955,162
2013-04-09,09:25:00,3.3955,3.3965,3.3945,3.3960,184
2013-04-09,09:30:00,3.3960,3.3980,3.3940,3.3940,100
2013-04-09,09:35:00,3.3950,3.3965,3.3945,3.3945,69
2013-04-09,09:40:00,3.3945,3.3965,3.3930,3.3950,278
2013-04-09,09:45:00,3.3955,3.3960,3.3930,3.3930,94
2013-04-09,09:50:00,3.3925,3.3925,3.3910,3.3920,162
2013-04-09,09:55:00,3.3920,3.3940,3.3920,3.3930,85
2013-04-09,10:00:00,3.3930,3.3935,3.3925,3.3935,78
2013-04-09,10:05:00,3.3940,3.3950,3.3935,3.3940,60
2013-04-09,10:10:00,3.3940,3.3955,3.3940,3.3950,42
2013-04-09,10:15:00,3.3950,3.3965,3.3950,3.3955,40
2013-04-09,10:20:00,3.3955,3.3955,3.3945,3.3945,41
2013-04-09,10:25:00,3.3945,3.3945,3.3930,3.3935,61
2013-04-09,10:30:00,3.3930,3.3930,3.3900,3.3920,152
2013-04-09,10:35:00,3.3920,3.3925,3.3890,3.3900,106
2013-04-09,10:40:00,3.3900,3.3905,3.3885,3.3895,124
2013-04-09,10:45:00,3.3895,3.3910,3.3880,3.3895,123
2013-04-09,10:50:00,3.3900,3.3900,3.3880,3.3880,74
2013-04-09,10:55:00,3.3885,3.3885,3.3820,3.3845,345
2013-04-09,11:00:00,3.3845,3.3875,3.3830,3.3865,160
2013-04-09,11:05:00,3.3860,3.3890,3.3860,3.3890,99
2013-04-09,11:10:00,3.3890,3.3895,3.3875,3.3885,62
2013-04-09,11:15:00,3.3895,3.3910,3.3885,3.3890,123
2013-04-09,11:20:00,3.3895,3.3925,3.3890,3.3915,184
2013-04-09,11:25:00,3.3920,3.3925,3.3905,3.3920,74
2013-04-09,11:30:00,3.3930,3.3935,3.3920,3.3920,62
2013-04-09,11:35:00,3.3920,3.3930,3.3920,3.3925,48
2013-04-09,11:40:00,3.3920,3.3920,3.3910,3.3920,26
2013-04-09,11:45:00,3.3920,3.3920,3.3910,3.3910,9
2013-04-09,11:50:00,3.3910,3.3915,3.3905,3.3905,64
2013-04-09,11:55:00,3.3905,3.3910,3.3905,3.3905,9
2013-04-09,12:00:00,3.3910,3.3915,3.3910,3.3915,6
2013-04-09,12:05:00,3.3910,3.3915,3.3905,3.3915,22
2013-04-09,12:10:00,3.3910,3.3910,3.3900,3.3905,29
2013-04-09,12:15:00,3.3905,3.3905,3.3895,3.3900,11
2013-04-09,12:20:00,3.3905,3.3905,3.3895,3.3895,11
2013-04-09,12:25:00,3.3900,3.3910,3.3900,3.3905,27
2013-04-09,12:30:00,3.3905,3.3915,3.3900,3.3915,23
2013-04-09,12:35:00,3.3915,3.3920,3.3910,3.3910,20
2013-04-09,12:40:00,3.3915,3.3930,3.3910,3.3930,49
2013-04-09,12:45:00,3.3930,3.3930,3.3920,3.3925,37
2013-04-09,12:50:00,3.3930,3.3940,3.3925,3.3940,22
2013-04-09,12:55:00,3.3940,3.3940,3.3925,3.3925,17
2013-04-09,13:00:00,3.3925,3.3930,3.3910,3.3925,54
2013-04-09,13:05:00,3.3925,3.3945,3.3925,3.3945,41
2013-04-09,13:10:00,3.3940,3.3965,3.3940,3.3950,98
2013-04-09,13:15:00,3.3950,3.3955,3.3950,3.3955,20
2013-04-09,13:20:00,3.3950,3.3955,3.3940,3.3950,16
2013-04-09,13:25:00,3.3945,3.3955,3.3940,3.3945,36
2013-04-09,13:30:00,3.3940,3.3965,3.3935,3.3945,100
2013-04-09,13:35:00,3.3940,3.3965,3.3935,3.3950,115
2013-04-09,13:40:00,3.3950,3.3980,3.3940,3.3980,131
2013-04-09,13:45:00,3.3975,3.4000,3.3955,3.3965,341
2013-04-09,13:50:00,3.3960,3.3985,3.3945,3.3980,165
2013-04-09,13:55:00,3.3975,3.3985,3.3960,3.3970,111
2013-04-09,14:00:00,3.3970,3.3995,3.3965,3.3985,280
2013-04-09,14:05:00,3.3990,3.4015,3.3985,3.4005,266
2013-04-09,14:10:00,3.4000,3.4010,3.3985,3.3995,232
2013-04-09,14:15:00,3.3995,3.4020,3.3990,3.4005,227
2013-04-09,14:20:00,3.4005,3.4055,3.4005,3.4035,592
2013-04-09,14:25:00,3.4030,3.4040,3.4005,3.4005,278
2013-04-09,14:30:00,3.4005,3.4015,3.3970,3.3990,479
2013-04-09,14:35:00,3.3990,3.4015,3.3985,3.4015,240
2013-04-09,14:40:00,3.4015,3.4015,3.3980,3.3990,325
2013-04-09,14:45:00,3.3990,3.4005,3.3985,3.3990,146
2013-04-09,14:50:00,3.3995,3.3995,3.3985,3.3985,69
2013-04-09,14:55:00,3.3985,3.4035,3.3985,3.4020,327
2013-04-09,15:00:00,3.4015,3.4025,3.3985,3.3995,157
2013-04-09,15:05:00,3.3995,3.4010,3.3985,3.3985,115
2013-04-09,15:10:00,3.3990,3.3995,3.3955,3.3960,239
2013-04-09,15:15:00,3.3965,3.3970,3.3935,3.3955,185
2013-04-09,15:20:00,3.3955,3.3960,3.3940,3.3945,121
2013-04-09,15:25:00,3.3950,3.3970,3.3940,3.3955,92
2013-04-09,15:30:00,3.3955,3.3970,3.3955,3.3965,69
2013-04-09,15:35:00,3.3965,3.3970,3.3945,3.3950,119
2013-04-09,15:40:00,3.3950,3.3960,3.3950,3.3955,38
2013-04-09,15:45:00,3.3950,3.3955,3.3940,3.3955,33
2013-04-09,15:50:00,3.3960,3.3970,3.3950,3.3960,46
2013-04-09,15:55:00,3.3960,3.3960,3.3950,3.3960,62
2013-04-09,16:00:00,3.3960,3.3960,3.3945,3.3960,78
2013-04-09,16:05:00,3.3960,3.3985,3.3960,3.3980,162
2013-04-09,16:10:00,3.3980,3.3985,3.3965,3.3970,36
2013-04-09,16:15:00,3.3965,3.3965,3.3950,3.3955,131
2013-04-09,16:20:00,3.3960,3.3985,3.3955,3.3980,32
2013-04-09,16:25:00,3.3975,3.3980,3.3970,3.3975,35
2013-04-09,16:30:00,3.3975,3.3990,3.3975,3.3980,61
2013-04-09,16:35:00,3.3975,3.4000,3.3975,3.4000,89
2013-04-09,16:40:00,3.3995,3.3995,3.3985,3.3985,39
2013-04-09,16:45:00,3.3985,3.3990,3.3985,3.3985,23
2013-04-09,16:50:00,3.3985,3.3995,3.3975,3.3995,82
2013-04-09,16:55:00,3.3990,3.3995,3.3980,3.3980,51
2013-04-09,17:00:00,3.3975,3.3985,3.3950,3.3950,117
2013-04-09,17:05:00,3.3955,3.3955,3.3950,3.3955,40
2013-04-09,17:10:00,3.3960,3.3965,3.3950,3.3955,64
2013-04-09,17:15:00,3.3955,3.3960,3.3945,3.3955,40
2013-04-09,17:20:00,3.3950,3.3955,3.3945,3.3950,53
2013-04-09,17:25:00,3.3950,3.3955,3.3940,3.3945,45
2013-04-09,17:30:00,3.3945,3.3950,3.3935,3.3935,87
2013-04-09,17:35:00,3.3935,3.3940,3.3930,3.3935,60
2013-04-09,17:40:00,3.3935,3.3945,3.3930,3.3935,93
2013-04-09,17:45:00,3.3935,3.3945,3.3935,3.3940,88
2013-04-09,17:50:00,3.3940,3.3965,3.3940,3.3965,98
2013-04-09,17:55:00,3.3965,3.3975,3.3935,3.3935,71
2013-04-09,18:00:00,3.3940,3.3950,3.3940,3.3940,37
2013-04-09,18:05:00,3.3945,3.3945,3.3935,3.3945,42
2013-04-09,18:10:00,3.3945,3.3945,3.3940,3.3945,12
2013-04-09,18:15:00,3.3945,3.3945,3.3940,3.3940,45
2013-04-09,18:20:00,3.3935,3.3940,3.3935,3.3935,62
2013-04-09,18:25:00,3.3940,3.3950,3.3940,3.3945,158
2013-04-09,18:30:00,3.3940,3.3940,3.3930,3.3930,72
2013-04-09,18:35:00,3.3930,3.3940,3.3930,3.3935,70
2013-04-09,18:40:00,3.3935,3.3940,3.3930,3.3930,20
2013-04-09,18:45:00,3.3930,3.3940,3.3920,3.3935,45
2013-04-09,18:50:00,3.3940,3.3940,3.3930,3.3935,25
2013-04-09,18:55:00,3.3930,3.3930,3.3915,3.3925,41
2013-04-09,19:00:00,3.3925,3.3940,3.3925,3.3935,81
2013-04-09,19:05:00,3.3935,3.3945,3.3930,3.3930,112
2013-04-09,19:10:00,3.3930,3.3935,3.3915,3.3915,106
2013-04-09,19:15:00,3.3920,3.3935,3.3920,3.3925,176
2013-04-09,19:20:00,3.3920,3.3965,3.3915,3.3960,193
2013-04-09,19:25:00,3.3960,3.3970,3.3945,3.3950,127
2013-04-09,19:30:00,3.3950,3.3950,3.3915,3.3920,265
2013-04-09,19:35:00,3.3925,3.3955,3.3910,3.3955,219
2013-04-09,19:40:00,3.3960,3.3995,3.3960,3.3980,408
2013-04-09,19:45:00,3.3980,3.3990,3.3970,3.3990,70
2013-04-09,19:50:00,3.3990,3.3990,3.3970,3.3980,129
2013-04-09,19:55:00,3.3980,3.3985,3.3970,3.3975,95
2013-04-09,20:00:00,3.3975,3.4010,3.3975,3.4005,184
2013-04-09,20:05:00,3.4000,3.4035,3.3985,3.4025,299
2013-04-09,20:10:00,3.4025,3.4030,3.3990,3.4010,423
2013-04-09,20:15:00,3.4010,3.4035,3.4005,3.4015,296
2013-04-09,20:20:00,3.4015,3.4110,3.4005,3.4100,1223
2013-04-09,20:25:00,3.4100,3.4110,3.4075,3.4080,303
2013-04-09,20:30:00,3.4080,3.4090,3.4070,3.4075,272
2013-04-09,20:35:00,3.4075,3.4120,3.4075,3.4095,314
2013-04-09,20:40:00,3.4095,3.4100,3.4040,3.4045,283
2013-04-09,20:45:00,3.4040,3.4055,3.4025,3.4055,522
2013-04-09,20:50:00,3.4060,3.4090,3.4040,3.4055,266
2013-04-09,20:55:00,3.4055,3.4085,3.4045,3.4065,177
2013-04-09,21:00:00,3.4070,3.4115,3.4070,3.4095,402
2013-04-09,21:05:00,3.4095,3.4110,3.4070,3.4085,168
2013-04-09,21:10:00,3.4085,3.4085,3.4030,3.4040,283
2013-04-09,21:15:00,3.4040,3.4060,3.4015,3.4015,328
2013-04-09,21:20:00,3.4015,3.4045,3.3995,3.4040,335
2013-04-09,21:25:00,3.4040,3.4050,3.4015,3.4015,161
2013-04-09,21:30:00,3.4015,3.4040,3.4010,3.4015,206
2013-04-09,21:35:00,3.4020,3.4030,3.4010,3.4025,151
2013-04-09,21:40:00,3.4020,3.4025,3.3995,3.4000,298
2013-04-09,21:45:00,3.3995,3.4055,3.3995,3.4045,482
2013-04-09,21:50:00,3.4050,3.4065,3.4040,3.4065,244
2013-04-09,21:55:00,3.4070,3.4090,3.4065,3.4085,312
2013-04-09,22:00:00,3.4085,3.4090,3.4065,3.4070,296
2013-04-09,22:05:00,3.4070,3.4205,3.4065,3.4185,1817
2013-04-09,22:10:00,3.4190,3.4270,3.4180,3.4255,2399
2013-04-09,22:15:00,3.4255,3.4415,3.4250,3.4330,3664
2013-04-09,22:20:00,3.4335,3.4390,3.4320,3.4335,1003
2013-04-09,22:25:00,3.4335,3.4365,3.4325,3.4325,650
2013-04-09,22:30:00,3.4325,3.4340,3.4315,3.4325,413
2013-04-09,22:35:00,3.4330,3.4390,3.4330,3.4340,515
2013-04-09,22:40:00,3.4340,3.4355,3.4290,3.4300,589
2013-04-09,22:45:00,3.4310,3.4340,3.4290,3.4295,429
2013-04-09,22:50:00,3.4290,3.4305,3.4280,3.4305,551
2013-04-09,22:55:00,3.4305,3.4325,3.4295,3.4310,305
2013-04-09,23:00:00,3.4310,3.4325,3.4295,3.4315,278
2013-04-09,23:05:00,3.4315,3.4365,3.4315,3.4340,456
2013-04-09,23:10:00,3.4335,3.4370,3.4330,3.4330,279
2013-04-09,23:15:00,3.4330,3.4335,3.4295,3.4310,398
2013-04-09,23:20:00,3.4310,3.4325,3.4305,3.4315,167
2013-04-09,23:25:00,3.4315,3.4335,3.4285,3.4335,311
2013-04-09,23:30:00,3.4335,3.4335,3.4310,3.4335,159
2013-04-09,23:35:00,3.4335,3.4385,3.4330,3.4375,348
2013-04-09,23:40:00,3.4380,3.4445,3.4375,3.4435,1299
2013-04-09,23:45:00,3.4435,3.4445,3.4395,3.4405,1065
2013-04-09,23:50:00,3.4410,3.4420,3.4395,3.4420,282
2013-04-09,23:55:00,3.4420,3.4475,3.4420,3.4465,1701
2013-04-10,00:00:00,3.4465,3.4500,3.4465,3.4495,807
2013-04-10,00:05:00,3.4500,3.4525,3.4480,3.4490,913
2013-04-10,00:10:00,3.4495,3.4515,3.4485,3.4510,405
2013-04-10,00:15:00,3.4505,3.4515,3.4495,3.4500,444
2013-04-10,00:20:00,3.4500,3.4505,3.4470,3.4480,356
2013-04-10,00:25:00,3.4480,3.4490,3.4470,3.4485,128
2013-04-10,00:30:00,3.4490,3.4505,3.4475,3.4480,274
2013-04-10,00:35:00,3.4475,3.4485,3.4450,3.4455,268
2013-04-10,00:40:00,3.4455,3.4465,3.4440,3.4450,313
2013-04-10,00:45:00,3.4450,3.4455,3.4440,3.4445,345
2013-04-10,00:50:00,3.4450,3.4455,3.4440,3.4445,277
2013-04-10,00:55:00,3.4445,3.4450,3.4405,3.4410,1138
2013-04-10,01:00:00,3.4410,3.4415,3.4390,3.4410,540
2013-04-10,01:05:00,3.4410,3.4420,3.4395,3.4410,206
2013-04-10,01:10:00,3.4410,3.4410,3.4385,3.4395,368
2013-04-10,01:15:00,3.4395,3.4410,3.4385,3.4405,166
2013-04-10,01:20:00,3.4405,3.4420,3.4405,3.4405,40
2013-04-10,01:25:00,3.4410,3.4425,3.4400,3.4410,157
2013-04-10,01:30:00,3.4415,3.4425,3.4410,3.4420,81
2013-04-10,01:35:00,3.4425,3.4430,3.4420,3.4430,118
2013-04-10,01:40:00,3.4425,3.4440,3.4425,3.4435,80
2013-04-10,01:45:00,3.4430,3.4450,3.4420,3.4445,177
2013-04-10,01:50:00,3.4445,3.4450,3.4435,3.4435,148
2013-04-10,01:55:00,3.4430,3.4450,3.4430,3.4430,87
2013-04-10,02:00:00,3.4430,3.4435,3.4415,3.4415,73
2013-04-10,02:05:00,3.4415,3.4420,3.4410,3.4415,15
2013-04-10,02:10:00,3.4415,3.4420,3.4410,3.4415,142
2013-04-10,02:15:00,3.4415,3.4420,3.4410,3.4420,88
2013-04-10,02:20:00,3.4415,3.4425,3.4415,3.4420,43
2013-04-10,02:25:00,3.4425,3.4440,3.4425,3.4430,41
2013-04-10,02:30:00,3.4430,3.4445,3.4415,3.4430,124
2013-04-10,02:35:00,3.4425,3.4430,3.4415,3.4415,20
2013-04-10,02:40:00,3.4425,3.4445,3.4425,3.4445,32
2013-04-10,02:45:00,3.4440,3.4445,3.4430,3.4440,83
2013-04-10,02:50:00,3.4435,3.4435,3.4425,3.4435,32
2013-04-10,02:55:00,3.4425,3.4440,3.4425,3.4430,49
2013-04-10,03:00:00,3.4435,3.4435,3.4420,3.4420,16
2013-04-10,03:05:00,3.4420,3.4425,3.4415,3.4415,54
2013-04-10,03:10:00,3.4415,3.4430,3.4415,3.4425,20
2013-04-10,03:15:00,3.4435,3.4435,3.4425,3.4425,32
2013-04-10,03:20:00,3.4430,3.4440,3.4425,3.4440,15
2013-04-10,03:25:00,3.4430,3.4430,3.4430,3.4430,2
2013-04-10,03:30:00,3.4430,3.4435,3.4415,3.4425,12
2013-04-10,03:35:00,3.4425,3.4425,3.4420,3.4420,35
2013-04-10,03:40:00,3.4425,3.4425,3.4415,3.4415,17
2013-04-10,03:45:00,3.4415,3.4420,3.4415,3.4415,34
2013-04-10,03:50:00,3.4420,3.4420,3.4410,3.4410,28
2013-04-10,03:55:00,3.4415,3.4420,3.4410,3.4410,51
2013-04-10,04:00:00,3.4420,3.4420,3.4410,3.4410,22
2013-04-10,04:05:00,3.4415,3.4415,3.4405,3.4410,61
2013-04-10,04:10:00,3.4410,3.4410,3.4400,3.4400,3
2013-04-10,04:20:00,3.4405,3.4410,3.4405,3.4405,7
2013-04-10,04:25:00,3.4410,3.4410,3.4405,3.4405,2
2013-04-10,04:30:00,3.4410,3.4410,3.4405,3.4405,24
2013-04-10,04:35:00,3.4405,3.4405,3.4400,3.4400,27
2013-04-10,04:40:00,3.4400,3.4405,3.4385,3.4385,65
2013-04-10,04:45:00,3.4385,3.4400,3.4375,3.4375,44
2013-04-10,04:50:00,3.4375,3.4385,3.4365,3.4370,28
2013-04-10,04:55:00,3.4365,3.4370,3.4360,3.4360,24
2013-04-10,05:00:00,3.4360,3.4385,3.4355,3.4385,60
2013-04-10,05:05:00,3.4385,3.4385,3.4360,3.4370,53
2013-04-10,05:10:00,3.4365,3.4365,3.4335,3.4335,58
2013-04-10,06:00:00,3.4320,3.4335,3.4320,3.4325,55
2013-04-10,06:05:00,3.4330,3.4345,3.4330,3.4345,23
2013-04-10,06:10:00,3.4345,3.4345,3.4335,3.4335,16
2013-04-10,06:15:00,3.4345,3.4350,3.4335,3.4340,27
2013-04-10,06:20:00,3.4350,3.4360,3.4345,3.4360,39
2013-04-10,06:25:00,3.4360,3.4360,3.4350,3.4350,11
2013-04-10,06:30:00,3.4350,3.4355,3.4340,3.4355,18
2013-04-10,06:35:00,3.4365,3.4365,3.4365,3.4365,1
2013-04-10,06:40:00,3.4355,3.4355,3.4355,3.4355,4
2013-04-10,06:45:00,3.4355,3.4355,3.4345,3.4345,10
2013-04-10,06:50:00,3.4350,3.4360,3.4350,3.4355,7
2013-04-10,06:55:00,3.4360,3.4360,3.4355,3.4355,10
2013-04-10,07:00:00,3.4360,3.4365,3.4350,3.4365,34
2013-04-10,07:05:00,3.4365,3.4380,3.4365,3.4380,8
2013-04-10,07:10:00,3.4370,3.4370,3.4370,3.4370,11
2013-04-10,07:15:00,3.4370,3.4375,3.4365,3.4365,13
2013-04-10,07:20:00,3.4360,3.4360,3.4355,3.4355,7
2013-04-10,07:25:00,3.4355,3.4375,3.4355,3.4375,14
2013-04-10,07:30:00,3.4375,3.4375,3.4370,3.4370,3
2013-04-10,07:35:00,3.4365,3.4385,3.4365,3.4385,15
2013-04-10,07:40:00,3.4385,3.4410,3.4385,3.4410,20
2013-04-10,07:45:00,3.4405,3.4415,3.4405,3.4410,50
2013-04-10,07:50:00,3.4410,3.4420,3.4400,3.4420,86
2013-04-10,07:55:00,3.4415,3.4435,3.4415,3.4420,77
2013-04-10,08:00:00,3.4420,3.4420,3.4375,3.4390,131
2013-04-10,08:05:00,3.4385,3.4390,3.4380,3.4385,46
2013-04-10,08:10:00,3.4385,3.4390,3.4385,3.4385,21
2013-04-10,08:15:00,3.4385,3.4385,3.4365,3.4375,88
2013-04-10,08:20:00,3.4370,3.4370,3.4350,3.4360,75
2013-04-10,08:25:00,3.4360,3.4385,3.4360,3.4380,29
2013-04-10,08:30:00,3.4380,3.4385,3.4365,3.4365,57
2013-04-10,08:35:00,3.4370,3.4375,3.4350,3.4375,44
2013-04-10,08:40:00,3.4375,3.4375,3.4350,3.4365,79
2013-04-10,08:45:00,3.4360,3.4365,3.4355,3.4360,51
2013-04-10,08:50:00,3.4370,3.4375,3.4360,3.4365,54
2013-04-10,08:55:00,3.4365,3.4365,3.4330,3.4340,173
2013-04-10,09:00:00,3.4340,3.4350,3.4265,3.4300,1041
2013-04-10,09:05:00,3.4300,3.4315,3.4280,3.4310,382
2013-04-10,09:10:00,3.4310,3.4340,3.4300,3.4305,219
2013-04-10,09:15:00,3.4305,3.4310,3.4280,3.4290,148
2013-04-10,09:20:00,3.4285,3.4315,3.4285,3.4300,124
2013-04-10,09:25:00,3.4305,3.4375,3.4305,3.4330,234
2013-04-10,09:30:00,3.4340,3.4345,3.4320,3.4335,114
2013-04-10,09:35:00,3.4335,3.4335,3.4300,3.4315,84
2013-04-10,09:40:00,3.4315,3.4325,3.4315,3.4325,98
2013-04-10,09:45:00,3.4325,3.4340,3.4310,3.4325,54
2013-04-10,09:50:00,3.4330,3.4330,3.4320,3.4330,18
2013-04-10,09:55:00,3.4330,3.4335,3.4315,3.4315,63
2013-04-10,10:00:00,3.4315,3.4345,3.4305,3.4335,250
2013-04-10,10:05:00,3.4340,3.4355,3.4335,3.4350,63
2013-04-10,10:10:00,3.4350,3.4370,3.4350,3.4360,143
2013-04-10,10:15:00,3.4360,3.4360,3.4345,3.4350,48
2013-04-10,10:20:00,3.4350,3.4360,3.4350,3.4360,32
2013-04-10,10:25:00,3.4360,3.4375,3.4355,3.4375,100
2013-04-10,10:30:00,3.4370,3.4370,3.4345,3.4350,73
2013-04-10,10:35:00,3.4350,3.4365,3.4330,3.4350,116
2013-04-10,10:40:00,3.4360,3.4370,3.4335,3.4335,117
2013-04-10,10:45:00,3.4340,3.4355,3.4335,3.4335,94
2013-04-10,10:50:00,3.4330,3.4330,3.4310,3.4310,161
2013-04-10,10:55:00,3.4310,3.4330,3.4310,3.4320,88
2013-04-10,11:00:00,3.4315,3.4340,3.4310,3.4340,68
2013-04-10,11:05:00,3.4335,3.4335,3.4315,3.4320,121
2013-04-10,11:10:00,3.4320,3.4325,3.4310,3.4310,42
2013-04-10,11:15:00,3.4310,3.4310,3.4285,3.4300,179
2013-04-10,11:20:00,3.4300,3.4305,3.4285,3.4285,79
2013-04-10,11:25:00,3.4290,3.4300,3.4290,3.4290,61
2013-04-10,11:30:00,3.4290,3.4300,3.4290,3.4295,18
2013-04-10,11:35:00,3.4295,3.4305,3.4295,3.4305,4
2013-04-10,11:40:00,3.4300,3.4310,3.4300,3.4300,42
2013-04-10,11:45:00,3.4300,3.4310,3.4300,3.4310,14
2013-04-10,11:50:00,3.4315,3.4315,3.4305,3.4310,11
2013-04-10,11:55:00,3.4310,3.4315,3.4310,3.4315,11
2013-04-10,12:00:00,3.4310,3.4310,3.4300,3.4300,48
2013-04-10,12:05:00,3.4295,3.4295,3.4295,3.4295,5
2013-04-10,12:10:00,3.4295,3.4300,3.4290,3.4300,26
2013-04-10,12:15:00,3.4300,3.4305,3.4300,3.4305,15
2013-04-10,12:20:00,3.4300,3.4305,3.4300,3.4300,5
2013-04-10,12:25:00,3.4310,3.4310,3.4305,3.4310,9
2013-04-10,12:30:00,3.4310,3.4310,3.4300,3.4310,26
2013-04-10,12:35:00,3.4310,3.4315,3.4305,3.4310,46
2013-04-10,12:40:00,3.4315,3.4320,3.4310,3.4310,31
2013-04-10,12:45:00,3.4305,3.4305,3.4300,3.4300,55
2013-04-10,12:50:00,3.4300,3.4300,3.4295,3.4300,25
2013-04-10,12:55:00,3.4300,3.4310,3.4300,3.4310,30
2013-04-10,13:00:00,3.4305,3.4305,3.4290,3.4295,29
2013-04-10,13:05:00,3.4305,3.4305,3.4290,3.4290,39
2013-04-10,13:10:00,3.4295,3.4295,3.4290,3.4295,37
2013-04-10,13:15:00,3.4290,3.4295,3.4285,3.4290,21
2013-04-10,13:20:00,3.4295,3.4310,3.4295,3.4305,70
2013-04-10,13:25:00,3.4300,3.4310,3.4295,3.4310,17
2013-04-10,13:30:00,3.4305,3.4305,3.4270,3.4275,162
2013-04-10,13:35:00,3.4275,3.4275,3.4240,3.4255,267
2013-04-10,13:40:00,3.4250,3.4270,3.4230,3.4260,245
2013-04-10,13:45:00,3.4265,3.4280,3.4245,3.4245,136
2013-04-10,13:50:00,3.4240,3.4245,3.4205,3.4210,277
2013-04-10,13:55:00,3.4210,3.4235,3.4205,3.4230,396
2013-04-10,14:00:00,3.4235,3.4240,3.4220,3.4225,205
2013-04-10,14:05:00,3.4230,3.4255,3.4220,3.4245,248
2013-04-10,14:10:00,3.4240,3.4260,3.4225,3.4250,163
2013-04-10,14:15:00,3.4250,3.4250,3.4235,3.4245,45
2013-04-10,14:20:00,3.4250,3.4275,3.4245,3.4270,168
2013-04-10,14:25:00,3.4275,3.4275,3.4250,3.4255,72
2013-04-10,14:30:00,3.4260,3.4275,3.4245,3.4250,102
2013-04-10,14:35:00,3.4255,3.4265,3.4250,3.4255,164
2013-04-10,14:40:00,3.4255,3.4260,3.4225,3.4225,231
2013-04-10,14:45:00,3.4225,3.4245,3.4205,3.4230,318
2013-04-10,14:50:00,3.4235,3.4240,3.4215,3.4220,211
2013-04-10,14:55:00,3.4220,3.4255,3.4215,3.4250,357
2013-04-10,15:00:00,3.4245,3.4265,3.4235,3.4265,234
2013-04-10,15:05:00,3.4265,3.4305,3.4260,3.4300,296
2013-04-10,15:10:00,3.4295,3.4305,3.4295,3.4300,88
2013-04-10,15:15:00,3.4305,3.4350,3.4305,3.4330,306
2013-04-10,15:20:00,3.4330,3.4340,3.4310,3.4325,141
2013-04-10,15:25:00,3.4325,3.4325,3.4310,3.4315,56
2013-04-10,15:30:00,3.4315,3.4340,3.4310,3.4340,82
2013-04-10,15:35:00,3.4345,3.4365,3.4345,3.4355,174
2013-04-10,15:40:00,3.4355,3.4355,3.4320,3.4330,193
2013-04-10,15:45:00,3.4325,3.4325,3.4315,3.4315,108
2013-04-10,15:50:00,3.4320,3.4340,3.4320,3.4320,61
2013-04-10,15:55:00,3.4320,3.4320,3.4305,3.4310,101
2013-04-10,16:00:00,3.4305,3.4345,3.4305,3.4340,84
2013-04-10,16:05:00,3.4345,3.4345,3.4315,3.4325,72
2013-04-10,16:10:00,3.4330,3.4330,3.4320,3.4320,48
2013-04-10,16:15:00,3.4315,3.4315,3.4295,3.4295,105
2013-04-10,16:20:00,3.4295,3.4325,3.4295,3.4320,60
2013-04-10,16:25:00,3.4320,3.4355,3.4320,3.4355,145
2013-04-10,16:30:00,3.4355,3.4370,3.4340,3.4350,117
2013-04-10,16:35:00,3.4355,3.4365,3.4355,3.4360,69
2013-04-10,16:40:00,3.4360,3.4385,3.4355,3.4375,132
2013-04-10,16:45:00,3.4380,3.4390,3.4365,3.4370,141
2013-04-10,16:50:00,3.4370,3.4375,3.4350,3.4365,173
2013-04-10,16:55:00,3.4365,3.4365,3.4340,3.4345,144
2013-04-10,17:00:00,3.4345,3.4365,3.4340,3.4340,113
2013-04-10,17:05:00,3.4345,3.4350,3.4325,3.4340,93
2013-04-10,17:10:00,3.4345,3.4345,3.4335,3.4340,35
2013-04-10,17:15:00,3.4340,3.4340,3.4320,3.4320,53
2013-04-10,17:20:00,3.4325,3.4340,3.4320,3.4335,53
2013-04-10,17:25:00,3.4335,3.4335,3.4310,3.4310,160
2013-04-10,17:30:00,3.4305,3.4310,3.4280,3.4290,151
2013-04-10,17:35:00,3.4285,3.4285,3.4270,3.4280,59
2013-04-10,17:40:00,3.4280,3.4285,3.4280,3.4285,53
2013-04-10,17:45:00,3.4285,3.4285,3.4275,3.4285,90
2013-04-10,17:50:00,3.4285,3.4285,3.4275,3.4275,44
2013-04-10,17:55:00,3.4280,3.4285,3.4280,3.4285,36
2013-04-10,18:00:00,3.4280,3.4290,3.4270,3.4290,48
2013-04-10,18:05:00,3.4290,3.4295,3.4280,3.4290,37
2013-04-10,18:10:00,3.4285,3.4290,3.4285,3.4290,11
2013-04-10,18:15:00,3.4290,3.4300,3.4285,3.4295,24
2013-04-10,18:20:00,3.4300,3.4330,3.4300,3.4330,71
2013-04-10,18:25:00,3.4325,3.4330,3.4320,3.4330,36
2013-04-10,18:30:00,3.4325,3.4350,3.4325,3.4345,173
2013-04-10,18:35:00,3.4345,3.4355,3.4335,3.4340,144
2013-04-10,18:40:00,3.4335,3.4345,3.4335,3.4340,106
2013-04-10,18:45:00,3.4345,3.4345,3.4340,3.4340,64
2013-04-10,18:50:00,3.4340,3.4350,3.4325,3.4345,111
2013-04-10,18:55:00,3.4350,3.4350,3.4335,3.4340,89
2013-04-10,19:00:00,3.4335,3.4340,3.4300,3.4300,213
2013-04-10,19:05:00,3.4300,3.4310,3.4300,3.4300,136
2013-04-10,19:10:00,3.4295,3.4305,3.4290,3.4305,50
2013-04-10,19:15:00,3.4300,3.4310,3.4285,3.4285,156
2013-04-10,19:20:00,3.4285,3.4295,3.4280,3.4290,59
2013-04-10,19:25:00,3.4290,3.4300,3.4285,3.4290,48
2013-04-10,19:30:00,3.4290,3.4290,3.4230,3.4240,354
2013-04-10,19:35:00,3.4235,3.4250,3.4225,3.4250,260
2013-04-10,19:40:00,3.4250,3.4255,3.4230,3.4255,195
2013-04-10,19:45:00,3.4250,3.4250,3.4235,3.4240,111
2013-04-10,19:50:00,3.4240,3.4255,3.4225,3.4235,199
2013-04-10,19:55:00,3.4230,3.4235,3.4210,3.4215,156
2013-04-10,20:00:00,3.4210,3.4220,3.4180,3.4195,572
2013-04-10,20:05:00,3.4200,3.4220,3.4190,3.4195,218
2013-04-10,20:10:00,3.4185,3.4200,3.4150,3.4170,981
2013-04-10,20:15:00,3.4170,3.4205,3.4165,3.4190,265
2013-04-10,20:20:00,3.4190,3.4235,3.4190,3.4235,304
2013-04-10,20:25:00,3.4230,3.4245,3.4220,3.4245,244
2013-04-10,20:30:00,3.4245,3.4265,3.4235,3.4240,300
2013-04-10,20:35:00,3.4245,3.4245,3.4210,3.4220,204
2013-04-10,20:40:00,3.4220,3.4265,3.4220,3.4255,221
2013-04-10,20:45:00,3.4255,3.4275,3.4250,3.4265,178
2013-04-10,20:50:00,3.4270,3.4280,3.4260,3.4260,141
2013-04-10,20:55:00,3.4260,3.4265,3.4205,3.4210,361
2013-04-10,21:00:00,3.4205,3.4220,3.4145,3.4150,855
2013-04-10,21:05:00,3.4150,3.4185,3.4135,3.4170,535
2013-04-10,21:10:00,3.4170,3.4240,3.4165,3.4230,290
2013-04-10,21:15:00,3.4225,3.4255,3.4205,3.4245,254
2013-04-10,21:20:00,3.4240,3.4275,3.4235,3.4240,269
2013-04-10,21:25:00,3.4235,3.4250,3.4225,3.4230,195
2013-04-10,21:30:00,3.4230,3.4280,3.4210,3.4275,539
2013-04-10,21:35:00,3.4270,3.4305,3.4250,3.4260,458
2013-04-10,21:40:00,3.4260,3.4260,3.4215,3.4230,183
2013-04-10,21:45:00,3.4225,3.4240,3.4195,3.4225,228
2013-04-10,21:50:00,3.4225,3.4235,3.4205,3.4225,287
2013-04-10,21:55:00,3.4230,3.4265,3.4230,3.4260,232
2013-04-10,22:00:00,3.4255,3.4270,3.4180,3.4180,757
2013-04-10,22:05:00,3.4180,3.4195,3.4180,3.4185,237
2013-04-10,22:10:00,3.4190,3.4200,3.4175,3.4185,241
2013-04-10,22:15:00,3.4195,3.4200,3.4115,3.4120,598
2013-04-10,22:20:00,3.4115,3.4125,3.4080,3.4115,923
2013-04-10,22:25:00,3.4110,3.4155,3.4110,3.4145,498
2013-04-10,22:30:00,3.4145,3.4165,3.4105,3.4105,598
2013-04-10,22:35:00,3.4105,3.4105,3.4020,3.4045,780
2013-04-10,22:40:00,3.4045,3.4065,3.4040,3.4060,532
2013-04-10,22:45:00,3.4060,3.4095,3.4060,3.4085,272
2013-04-10,22:50:00,3.4090,3.4130,3.4075,3.4120,437
2013-04-10,22:55:00,3.4125,3.4130,3.4115,3.4120,265
2013-04-10,23:00:00,3.4125,3.4175,3.4120,3.4175,351
2013-04-10,23:05:00,3.4170,3.4180,3.4150,3.4150,318
2013-04-10,23:10:00,3.4145,3.4145,3.4110,3.4115,403
2013-04-10,23:15:00,3.4115,3.4160,3.4115,3.4140,135
2013-04-10,23:20:00,3.4135,3.4150,3.4125,3.4145,126
2013-04-10,23:25:00,3.4140,3.4150,3.4125,3.4150,124
2013-04-10,23:30:00,3.4150,3.4175,3.4145,3.4165,133
2013-04-10,23:35:00,3.4165,3.4175,3.4155,3.4175,118
2013-04-10,23:40:00,3.4175,3.4190,3.4165,3.4165,161
2013-04-10,23:45:00,3.4165,3.4165,3.4125,3.4160,448
2013-04-10,23:50:00,3.4155,3.4195,3.4150,3.4195,239
2013-04-10,23:55:00,3.4200,3.4215,3.4195,3.4210,467
2013-04-11,00:00:00,3.4205,3.4205,3.4155,3.4165,238
2013-04-11,00:05:00,3.4160,3.4165,3.4135,3.4165,196
2013-04-11,00:10:00,3.4170,3.4175,3.4155,3.4155,198
2013-04-11,00:15:00,3.4160,3.4170,3.4150,3.4155,135
2013-04-11,00:20:00,3.4155,3.4160,3.4140,3.4150,109
2013-04-11,00:25:00,3.4145,3.4155,3.4135,3.4145,70
2013-04-11,00:30:00,3.4150,3.4150,3.4125,3.4135,93
2013-04-11,00:35:00,3.4135,3.4135,3.4110,3.4115,187
2013-04-11,00:40:00,3.4115,3.4130,3.4090,3.4130,277
2013-04-11,00:45:00,3.4130,3.4150,3.4115,3.4135,213
2013-04-11,00:50:00,3.4135,3.4170,3.4125,3.4165,273
2013-04-11,00:55:00,3.4165,3.4190,3.4160,3.4185,544
2013-04-11,01:00:00,3.4185,3.4200,3.4175,3.4190,389
2013-04-11,01:05:00,3.4190,3.4195,3.4185,3.4195,135
2013-04-11,01:10:00,3.4195,3.4200,3.4190,3.4190,115
2013-04-11,01:15:00,3.4195,3.4230,3.4195,3.4225,310
2013-04-11,01:20:00,3.4230,3.4235,3.4210,3.4210,158
2013-04-11,01:25:00,3.4210,3.4215,3.4195,3.4195,84
2013-04-11,01:30:00,3.4195,3.4210,3.4195,3.4200,29
2013-04-11,01:35:00,3.4200,3.4210,3.4195,3.4205,78
2013-04-11,01:40:00,3.4205,3.4205,3.4190,3.4200,28
2013-04-11,01:45:00,3.4195,3.4210,3.4195,3.4210,134
2013-04-11,01:50:00,3.4210,3.4245,3.4210,3.4240,320
2013-04-11,01:55:00,3.4245,3.4255,3.4230,3.4250,210
2013-04-11,02:00:00,3.4255,3.4260,3.4235,3.4235,174
2013-04-11,02:05:00,3.4240,3.4255,3.4240,3.4250,38
2013-04-11,02:10:00,3.4250,3.4280,3.4245,3.4275,67
2013-04-11,02:15:00,3.4270,3.4275,3.4265,3.4270,27
2013-04-11,02:20:00,3.4270,3.4300,3.4270,3.4285,115
2013-04-11,02:25:00,3.4285,3.4290,3.4280,3.4285,27
2013-04-11,02:30:00,3.4285,3.4285,3.4260,3.4270,43
2013-04-11,02:35:00,3.4260,3.4260,3.4250,3.4255,34
2013-04-11,02:40:00,3.4255,3.4260,3.4250,3.4255,17
2013-04-11,02:45:00,3.4255,3.4265,3.4235,3.4235,135
2013-04-11,02:50:00,3.4235,3.4240,3.4225,3.4235,83
2013-04-11,02:55:00,3.4235,3.4250,3.4225,3.4240,74
2013-04-11,03:00:00,3.4245,3.4250,3.4225,3.4230,60
2013-04-11,03:05:00,3.4230,3.4235,3.4225,3.4230,5
2013-04-11,03:10:00,3.4220,3.4225,3.4210,3.4220,25
2013-04-11,03:15:00,3.4220,3.4220,3.4200,3.4205,61
2013-04-11,03:20:00,3.4200,3.4220,3.4200,3.4200,84
2013-04-11,03:25:00,3.4210,3.4235,3.4210,3.4230,33
2013-04-11,03:30:00,3.4225,3.4230,3.4180,3.4225,33
2013-04-11,03:35:00,3.4225,3.4225,3.4215,3.4220,26
2013-04-11,03:40:00,3.4220,3.4225,3.4205,3.4205,130
2013-04-11,03:45:00,3.4200,3.4200,3.4185,3.4185,46
2013-04-11,03:50:00,3.4185,3.4205,3.4180,3.4195,99
2013-04-11,03:55:00,3.4195,3.4200,3.4170,3.4175,93
2013-04-11,04:00:00,3.4175,3.4180,3.4170,3.4180,14
2013-04-11,04:05:00,3.4180,3.4180,3.4180,3.4180,3
2013-04-11,04:10:00,3.4175,3.4190,3.4175,3.4180,7
2013-04-11,04:15:00,3.4190,3.4190,3.4180,3.4185,4
2013-04-11,04:20:00,3.4175,3.4175,3.4170,3.4175,3
2013-04-11,04:25:00,3.4180,3.4180,3.4180,3.4180,2
2013-04-11,04:30:00,3.4175,3.4175,3.4155,3.4160,79
2013-04-11,04:35:00,3.4175,3.4180,3.4165,3.4170,26
2013-04-11,04:40:00,3.4180,3.4180,3.4175,3.4175,3
2013-04-11,04:45:00,3.4175,3.4175,3.4175,3.4175,1
2013-04-11,04:50:00,3.4180,3.4185,3.4180,3.4185,6
2013-04-11,04:55:00,3.4185,3.4185,3.4185,3.4185,1
2013-04-11,05:00:00,3.4190,3.4195,3.4180,3.4195,11
2013-04-11,05:05:00,3.4195,3.4195,3.4195,3.4195,2
2013-04-11,05:10:00,3.4195,3.4205,3.4190,3.4205,14
2013-04-11,06:00:00,3.4175,3.4200,3.4175,3.4190,47
2013-04-11,06:05:00,3.4190,3.4195,3.4185,3.4190,8
2013-04-11,06:10:00,3.4190,3.4195,3.4190,3.4190,4
2013-04-11,06:15:00,3.4180,3.4180,3.4180,3.4180,1
2013-04-11,06:20:00,3.4185,3.4185,3.4185,3.4185,11
2013-04-11,06:25:00,3.4185,3.4195,3.4185,3.4195,18
2013-04-11,06:30:00,3.4195,3.4195,3.4180,3.4180,9
2013-04-11,06:35:00,3.4175,3.4180,3.4175,3.4180,9
2013-04-11,06:40:00,3.4180,3.4180,3.4175,3.4180,37
2013-04-11,06:50:00,3.4185,3.4215,3.4185,3.4215,26
2013-04-11,06:55:00,3.4210,3.4225,3.4210,3.4220,15
2013-04-11,07:00:00,3.4220,3.4220,3.4220,3.4220,1
2013-04-11,07:05:00,3.4220,3.4220,3.4210,3.4210,30
2013-04-11,07:10:00,3.4210,3.4215,3.4205,3.4205,8
2013-04-11,07:15:00,3.4205,3.4220,3.4205,3.4220,10
2013-04-11,07:20:00,3.4220,3.4220,3.4210,3.4210,9
2013-04-11,07:25:00,3.4200,3.4200,3.4190,3.4190,16
2013-04-11,07:30:00,3.4190,3.4195,3.4185,3.4185,15
2013-04-11,07:40:00,3.4190,3.4190,3.4170,3.4170,21
2013-04-11,07:45:00,3.4160,3.4170,3.4160,3.4170,36
2013-04-11,07:50:00,3.4170,3.4170,3.4140,3.4140,45
2013-04-11,07:55:00,3.4140,3.4140,3.4125,3.4130,33
2013-04-11,08:00:00,3.4125,3.4145,3.4125,3.4130,43
2013-04-11,08:05:00,3.4130,3.4135,3.4125,3.4130,15
2013-04-11,08:10:00,3.4130,3.4135,3.4120,3.4135,23
2013-04-11,08:15:00,3.4125,3.4135,3.4125,3.4130,17
2013-04-11,08:20:00,3.4135,3.4140,3.4130,3.4135,19
2013-04-11,08:25:00,3.4130,3.4135,3.4130,3.4135,12
2013-04-11,08:30:00,3.4135,3.4135,3.4130,3.4130,12
2013-04-11,08:35:00,3.4130,3.4135,3.4125,3.4125,23
2013-04-11,08:40:00,3.4125,3.4130,3.4120,3.4130,42
2013-04-11,08:45:00,3.4130,3.4140,3.4110,3.4110,56
2013-04-11,08:50:00,3.4110,3.4110,3.4075,3.4090,137
2013-04-11,08:55:00,3.4090,3.4105,3.4085,3.4095,58
2013-04-11,09:00:00,3.4090,3.4165,3.4085,3.4145,378
2013-04-11,09:05:00,3.4150,3.4245,3.4150,3.4175,666
2013-04-11,09:10:00,3.4180,3.4215,3.4165,3.4215,123
2013-04-11,09:15:00,3.4215,3.4240,3.4195,3.4235,396
2013-04-11,09:20:00,3.4235,3.4245,3.4220,3.4230,175
2013-04-11,09:25:00,3.4230,3.4235,3.4205,3.4230,94
2013-04-11,09:30:00,3.4230,3.4285,3.4215,3.4280,299
2013-04-11,09:35:00,3.4270,3.4280,3.4255,3.4255,143
2013-04-11,09:40:00,3.4255,3.4265,3.4230,3.4235,124
2013-04-11,09:45:00,3.4250,3.4260,3.4225,3.4235,105
2013-04-11,09:50:00,3.4235,3.4245,3.4220,3.4240,85
2013-04-11,09:55:00,3.4235,3.4245,3.4225,3.4240,39
2013-04-11,10:00:00,3.4240,3.4245,3.4230,3.4230,85
2013-04-11,10:05:00,3.4235,3.4235,3.4220,3.4225,88
2013-04-11,10:10:00,3.4220,3.4230,3.4210,3.4225,111
2013-04-11,10:15:00,3.4225,3.4230,3.4225,3.4230,10
2013-04-11,10:20:00,3.4225,3.4230,3.4225,3.4230,16
2013-04-11,10:25:00,3.4230,3.4240,3.4225,3.4240,22
2013-04-11,10:30:00,3.4240,3.4240,3.4210,3.4225,102
2013-04-11,10:35:00,3.4225,3.4230,3.4220,3.4225,26
2013-04-11,10:40:00,3.4215,3.4215,3.4185,3.4195,183
2013-04-11,10:45:00,3.4190,3.4195,3.4165,3.4170,179
2013-04-11,10:50:00,3.4170,3.4180,3.4170,3.4180,46
2013-04-11,10:55:00,3.4190,3.4195,3.4190,3.4190,22
2013-04-11,11:00:00,3.4185,3.4190,3.4165,3.4190,89
2013-04-11,11:05:00,3.4195,3.4210,3.4180,3.4210,64
2013-04-11,11:10:00,3.4210,3.4210,3.4190,3.4195,26
2013-04-11,11:15:00,3.4190,3.4195,3.4190,3.4195,23
2013-04-11,11:20:00,3.4185,3.4185,3.4175,3.4175,9
2013-04-11,11:25:00,3.4175,3.4185,3.4170,3.4170,16
2013-04-11,11:30:00,3.4175,3.4175,3.4165,3.4165,24
2013-04-11,11:35:00,3.4180,3.4180,3.4170,3.4170,15
2013-04-11,11:40:00,3.4170,3.4175,3.4160,3.4160,20
2013-04-11,11:45:00,3.4160,3.4170,3.4160,3.4165,14
2013-04-11,11:50:00,3.4165,3.4170,3.4165,3.4165,5
2013-04-11,11:55:00,3.4170,3.4170,3.4170,3.4170,1
2013-04-11,12:00:00,3.4170,3.4170,3.4160,3.4160,4
2013-04-11,12:05:00,3.4165,3.4175,3.4165,3.4170,14
2013-04-11,12:10:00,3.4165,3.4170,3.4165,3.4165,16
2013-04-11,12:15:00,3.4165,3.4170,3.4160,3.4165,16
2013-04-11,12:20:00,3.4170,3.4170,3.4165,3.4165,7
2013-04-11,12:25:00,3.4170,3.4170,3.4170,3.4170,9
2013-04-11,12:30:00,3.4165,3.4170,3.4160,3.4165,30
2013-04-11,12:35:00,3.4165,3.4170,3.4140,3.4145,138
2013-04-11,12:40:00,3.4145,3.4150,3.4140,3.4145,30
2013-04-11,12:45:00,3.4145,3.4145,3.4135,3.4140,22
2013-04-11,12:50:00,3.4140,3.4145,3.4135,3.4135,83
2013-04-11,12:55:00,3.4140,3.4145,3.4135,3.4145,42
2013-04-11,13:00:00,3.4145,3.4150,3.4135,3.4150,89
2013-04-11,13:05:00,3.4150,3.4150,3.4145,3.4145,27
2013-04-11,13:10:00,3.4145,3.4145,3.4140,3.4140,12
2013-04-11,13:15:00,3.4140,3.4140,3.4120,3.4120,101
2013-04-11,13:20:00,3.4120,3.4135,3.4120,3.4125,22
2013-04-11,13:25:00,3.4130,3.4130,3.4120,3.4120,12
2013-04-11,13:30:00,3.4130,3.4165,3.4120,3.4155,227
2013-04-11,13:35:00,3.4150,3.4160,3.4130,3.4160,98
2013-04-11,13:40:00,3.4160,3.4160,3.4135,3.4145,113
2013-04-11,13:45:00,3.4140,3.4140,3.4100,3.4105,171
2013-04-11,13:50:00,3.4100,3.4125,3.4090,3.4100,262
2013-04-11,13:55:00,3.4095,3.4135,3.4085,3.4130,168
2013-04-11,14:00:00,3.4135,3.4140,3.4105,3.4110,218
2013-04-11,14:05:00,3.4110,3.4115,3.4095,3.4115,194
2013-04-11,14:10:00,3.4120,3.4120,3.4095,3.4100,122
2013-04-11,14:15:00,3.4100,3.4115,3.4090,3.4105,272
2013-04-11,14:20:00,3.4110,3.4120,3.4075,3.4075,259
2013-04-11,14:25:00,3.4075,3.4095,3.4055,3.4065,279
2013-04-11,14:30:00,3.4060,3.4095,3.4055,3.4075,140
2013-04-11,14:35:00,3.4075,3.4080,3.4050,3.4065,336
2013-04-11,14:40:00,3.4065,3.4075,3.4050,3.4065,350
2013-04-11,14:45:00,3.4065,3.4070,3.4050,3.4060,144
2013-04-11,14:50:00,3.4060,3.4075,3.4045,3.4055,249
2013-04-11,14:55:00,3.4050,3.4065,3.4035,3.4050,350
2013-04-11,15:00:00,3.4045,3.4070,3.4035,3.4065,177
2013-04-11,15:05:00,3.4065,3.4115,3.4060,3.4075,218
2013-04-11,15:10:00,3.4075,3.4115,3.4075,3.4105,145
2013-04-11,15:15:00,3.4105,3.4105,3.4060,3.4060,108
2013-04-11,15:20:00,3.4065,3.4065,3.4045,3.4045,115
2013-04-11,15:25:00,3.4050,3.4050,3.4000,3.4020,543
2013-04-11,15:30:00,3.4015,3.4040,3.4015,3.4035,126
2013-04-11,15:35:00,3.4035,3.4060,3.4035,3.4050,126
2013-04-11,15:40:00,3.4050,3.4050,3.4030,3.4035,124
2013-04-11,15:45:00,3.4040,3.4045,3.4000,3.4000,459
2013-04-11,15:50:00,3.4000,3.4000,3.3980,3.3990,194
2013-04-11,15:55:00,3.3990,3.3995,3.3980,3.3990,88
2013-04-11,16:00:00,3.3990,3.3995,3.3975,3.3980,125
2013-04-11,16:05:00,3.3980,3.3985,3.3965,3.3970,150
2013-04-11,16:10:00,3.3965,3.4000,3.3960,3.3995,115
2013-04-11,16:15:00,3.3990,3.3990,3.3980,3.3985,82
2013-04-11,16:20:00,3.3985,3.3995,3.3970,3.3995,122
2013-04-11,16:25:00,3.3995,3.4015,3.3990,3.3995,197
2013-04-11,16:30:00,3.3995,3.4000,3.3990,3.3995,49
2013-04-11,16:35:00,3.4000,3.4045,3.4000,3.4030,138
2013-04-11,16:40:00,3.4030,3.4050,3.4030,3.4045,152
2013-04-11,16:45:00,3.4050,3.4075,3.4040,3.4070,212
2013-04-11,16:50:00,3.4070,3.4095,3.4070,3.4085,243
2013-04-11,16:55:00,3.4080,3.4080,3.4060,3.4060,72
2013-04-11,17:00:00,3.4060,3.4075,3.4060,3.4075,74
2013-04-11,17:05:00,3.4075,3.4075,3.4040,3.4045,84
2013-04-11,17:10:00,3.4045,3.4045,3.4030,3.4045,97
2013-04-11,17:15:00,3.4040,3.4045,3.4040,3.4040,43
2013-04-11,17:20:00,3.4045,3.4045,3.4030,3.4030,36
2013-04-11,17:25:00,3.4030,3.4040,3.4030,3.4035,24
2013-04-11,17:30:00,3.4035,3.4050,3.4035,3.4045,10
2013-04-11,17:35:00,3.4050,3.4055,3.4035,3.4035,28
2013-04-11,17:40:00,3.4035,3.4045,3.4030,3.4045,38
2013-04-11,17:45:00,3.4045,3.4080,3.4045,3.4080,63
2013-04-11,17:50:00,3.4085,3.4095,3.4065,3.4065,65
2013-04-11,17:55:00,3.4070,3.4075,3.4065,3.4070,62
2013-04-11,18:00:00,3.4070,3.4085,3.4050,3.4065,191
2013-04-11,18:05:00,3.4070,3.4075,3.4060,3.4075,59
2013-04-11,18:10:00,3.4075,3.4090,3.4075,3.4085,86
2013-04-11,18:15:00,3.4085,3.4100,3.4080,3.4090,153
2013-04-11,18:20:00,3.4095,3.4095,3.4090,3.4090,28
2013-04-11,18:25:00,3.4085,3.4105,3.4080,3.4095,111
2013-04-11,18:30:00,3.4100,3.4135,3.4090,3.4125,144
2013-04-11,18:35:00,3.4125,3.4125,3.4105,3.4105,54
2013-04-11,18:40:00,3.4105,3.4110,3.4105,3.4105,12
2013-04-11,18:45:00,3.4110,3.4115,3.4105,3.4105,65
2013-04-11,18:50:00,3.4105,3.4110,3.4095,3.4105,151
2013-04-11,18:55:00,3.4105,3.4115,3.4095,3.4115,59
2013-04-11,19:00:00,3.4115,3.4145,3.4115,3.4140,104
2013-04-11,19:05:00,3.4140,3.4145,3.4095,3.4095,360
2013-04-11,19:10:00,3.4095,3.4095,3.4075,3.4075,170
2013-04-11,19:15:00,3.4075,3.4080,3.4065,3.4075,84
2013-04-11,19:20:00,3.4080,3.4095,3.4060,3.4075,69
2013-04-11,19:25:00,3.4080,3.4085,3.4075,3.4075,22
2013-04-11,19:30:00,3.4075,3.4075,3.4035,3.4060,203
2013-04-11,19:35:00,3.4065,3.4065,3.4000,3.4025,226
2013-04-11,19:40:00,3.4025,3.4030,3.3985,3.4020,407
2013-04-11,19:45:00,3.4025,3.4035,3.4020,3.4030,65
2013-04-11,19:50:00,3.4035,3.4045,3.4030,3.4045,162
2013-04-11,19:55:00,3.4050,3.4055,3.4030,3.4030,115
2013-04-11,20:00:00,3.4030,3.4055,3.4030,3.4045,85
2013-04-11,20:05:00,3.4045,3.4050,3.4035,3.4050,73
2013-04-11,20:10:00,3.4050,3.4090,3.4045,3.4065,280
2013-04-11,20:15:00,3.4060,3.4085,3.4055,3.4080,100
2013-04-11,20:20:00,3.4080,3.4095,3.4075,3.4080,114
2013-04-11,20:25:00,3.4080,3.4110,3.4075,3.4110,169
2013-04-11,20:30:00,3.4100,3.4120,3.4065,3.4090,229
2013-04-11,20:35:00,3.4085,3.4085,3.4070,3.4070,112
2013-04-11,20:40:00,3.4070,3.4100,3.4055,3.4085,459
2013-04-11,20:45:00,3.4085,3.4085,3.4065,3.4070,58
2013-04-11,20:50:00,3.4075,3.4085,3.4070,3.4085,75
2013-04-11,20:55:00,3.4085,3.4100,3.4070,3.4075,41
2013-04-11,21:00:00,3.4070,3.4080,3.4050,3.4060,194
2013-04-11,21:05:00,3.4060,3.4065,3.4040,3.4065,99
2013-04-11,21:10:00,3.4060,3.4070,3.4050,3.4055,248
2013-04-11,21:15:00,3.4055,3.4085,3.4045,3.4050,376
2013-04-11,21:20:00,3.4045,3.4055,3.4010,3.4015,346
2013-04-11,21:25:00,3.4010,3.4015,3.3960,3.3970,758
2013-04-11,21:30:00,3.3970,3.3970,3.3885,3.3920,1426
2013-04-11,21:35:00,3.3915,3.3955,3.3915,3.3940,455
2013-04-11,21:40:00,3.3940,3.3995,3.3940,3.3985,305
2013-04-11,21:45:00,3.3980,3.4040,3.3980,3.4010,414
2013-04-11,21:50:00,3.4015,3.4025,3.3975,3.4025,452
2013-04-11,21:55:00,3.4025,3.4065,3.4020,3.4050,262
2013-04-11,22:00:00,3.4045,3.4100,3.4040,3.4095,573
2013-04-11,22:05:00,3.4100,3.4160,3.4090,3.4150,1548
2013-04-11,22:10:00,3.4150,3.4160,3.4145,3.4150,488
2013-04-11,22:15:00,3.4155,3.4225,3.4155,3.4225,2015
2013-04-11,22:20:00,3.4225,3.4320,3.4215,3.4300,1956
2013-04-11,22:25:00,3.4300,3.4340,3.4285,3.4285,872
2013-04-11,22:30:00,3.4290,3.4320,3.4270,3.4275,525
2013-04-11,22:35:00,3.4275,3.4280,3.4265,3.4280,319
2013-04-11,22:40:00,3.4280,3.4350,3.4280,3.4305,608
2013-04-11,22:45:00,3.4310,3.4325,3.4300,3.4310,245
2013-04-11,22:50:00,3.4310,3.4400,3.4305,3.4395,729
2013-04-11,22:55:00,3.4390,3.4420,3.4375,3.4395,785
2013-04-11,23:00:00,3.4390,3.4405,3.4355,3.4360,379
2013-04-11,23:05:00,3.4360,3.4380,3.4360,3.4370,300
2013-04-11,23:10:00,3.4370,3.4380,3.4350,3.4380,184
2013-04-11,23:15:00,3.4380,3.4385,3.4350,3.4355,178
2013-04-11,23:20:00,3.4350,3.4355,3.4310,3.4335,455
2013-04-11,23:25:00,3.4335,3.4350,3.4310,3.4310,225
2013-04-11,23:30:00,3.4310,3.4320,3.4300,3.4305,277
2013-04-11,23:35:00,3.4300,3.4300,3.4235,3.4270,596
2013-04-11,23:40:00,3.4270,3.4320,3.4260,3.4315,451
2013-04-11,23:45:00,3.4310,3.4320,3.4295,3.4315,296
2013-04-11,23:50:00,3.4315,3.4360,3.4305,3.4350,413
2013-04-11,23:55:00,3.4350,3.4365,3.4330,3.4330,577
2013-04-12,00:00:00,3.4330,3.4335,3.4295,3.4330,307
2013-04-12,00:05:00,3.4325,3.4330,3.4305,3.4320,232
2013-04-12,00:10:00,3.4320,3.4320,3.4290,3.4300,276
2013-04-12,00:15:00,3.4295,3.4295,3.4265,3.4265,168
2013-04-12,00:20:00,3.4270,3.4275,3.4250,3.4270,267
2013-04-12,00:25:00,3.4270,3.4270,3.4245,3.4270,190
2013-04-12,00:30:00,3.4270,3.4280,3.4265,3.4275,132
2013-04-12,00:35:00,3.4275,3.4295,3.4270,3.4275,165
2013-04-12,00:40:00,3.4275,3.4315,3.4270,3.4300,194
2013-04-12,00:45:00,3.4300,3.4325,3.4295,3.4315,200
2013-04-12,00:50:00,3.4315,3.4325,3.4300,3.4320,185
2013-04-12,00:55:00,3.4315,3.4345,3.4310,3.4325,924
2013-04-12,01:00:00,3.4330,3.4345,3.4320,3.4340,236
2013-04-12,01:05:00,3.4340,3.4345,3.4325,3.4330,122
2013-04-12,01:10:00,3.4330,3.4335,3.4315,3.4315,95
2013-04-12,01:15:00,3.4320,3.4330,3.4315,3.4320,87
2013-04-12,01:20:00,3.4320,3.4320,3.4290,3.4300,139
2013-04-12,01:25:00,3.4300,3.4305,3.4290,3.4295,79
2013-04-12,01:30:00,3.4295,3.4305,3.4285,3.4290,103
2013-04-12,01:35:00,3.4295,3.4305,3.4290,3.4305,77
2013-04-12,01:40:00,3.4305,3.4315,3.4290,3.4295,81
2013-04-12,01:45:00,3.4295,3.4295,3.4270,3.4270,126
2013-04-12,01:50:00,3.4275,3.4280,3.4265,3.4275,76
2013-04-12,01:55:00,3.4275,3.4280,3.4265,3.4270,77
2013-04-12,02:00:00,3.4270,3.4270,3.4245,3.4245,64
2013-04-12,02:05:00,3.4245,3.4285,3.4245,3.4275,121
2013-04-12,02:10:00,3.4270,3.4280,3.4260,3.4260,15
2013-04-12,02:15:00,3.4270,3.4290,3.4270,3.4285,34
2013-04-12,02:20:00,3.4280,3.4290,3.4275,3.4290,16
2013-04-12,02:25:00,3.4290,3.4295,3.4290,3.4290,19
2013-04-12,02:30:00,3.4295,3.4295,3.4290,3.4295,12
2013-04-12,02:35:00,3.4295,3.4315,3.4295,3.4300,100
2013-04-12,02:40:00,3.4305,3.4310,3.4300,3.4300,11
2013-04-12,02:45:00,3.4300,3.4305,3.4295,3.4295,16
2013-04-12,02:50:00,3.4300,3.4305,3.4290,3.4305,17
2013-04-12,02:55:00,3.4305,3.4325,3.4305,3.4325,48
2013-04-12,03:00:00,3.4325,3.4335,3.4320,3.4325,29
2013-04-12,03:05:00,3.4320,3.4325,3.4315,3.4315,5
2013-04-12,03:10:00,3.4315,3.4320,3.4315,3.4315,15
2013-04-12,03:15:00,3.4315,3.4315,3.4290,3.4300,59
2013-04-12,03:20:00,3.4305,3.4305,3.4300,3.4300,8
2013-04-12,03:25:00,3.4305,3.4305,3.4300,3.4305,9
2013-04-12,03:30:00,3.4305,3.4335,3.4305,3.4305,25
2013-04-12,03:35:00,3.4310,3.4310,3.4295,3.4300,50
2013-04-12,03:40:00,3.4300,3.4305,3.4290,3.4305,10
2013-04-12,03:45:00,3.4305,3.4310,3.4305,3.4305,13
2013-04-12,03:50:00,3.4315,3.4315,3.4290,3.4290,45
2013-04-12,03:55:00,3.4280,3.4290,3.4275,3.4280,39
2013-04-12,04:00:00,3.4280,3.4280,3.4265,3.4265,40
2013-04-12,04:05:00,3.4265,3.4275,3.4265,3.4265,4
2013-04-12,04:15:00,3.4275,3.4280,3.4275,3.4280,4
2013-04-12,04:25:00,3.4275,3.4275,3.4275,3.4275,1
2013-04-12,04:30:00,3.4275,3.4275,3.4275,3.4275,1
2013-04-12,04:35:00,3.4285,3.4300,3.4285,3.4300,13
2013-04-12,04:40:00,3.4290,3.4290,3.4290,3.4290,3
2013-04-12,04:45:00,3.4295,3.4295,3.4295,3.4295,1
2013-04-12,04:50:00,3.4295,3.4305,3.4295,3.4300,10
2013-04-12,04:55:00,3.4300,3.4310,3.4300,3.4300,7
2013-04-12,05:00:00,3.4300,3.4310,3.4295,3.4310,4
2013-04-12,05:05:00,3.4295,3.4305,3.4295,3.4295,7
2013-04-12,05:10:00,3.4295,3.4325,3.4295,3.4325,24
2013-04-12,06:00:00,3.4325,3.4325,3.4280,3.4280,42
2013-04-12,06:05:00,3.4280,3.4285,3.4275,3.4285,9
2013-04-12,06:10:00,3.4285,3.4290,3.4280,3.4290,5
2013-04-12,06:15:00,3.4280,3.4280,3.4270,3.4275,12
2013-04-12,06:20:00,3.4275,3.4280,3.4265,3.4265,21
2013-04-12,06:25:00,3.4275,3.4275,3.4275,3.4275,1
2013-04-12,06:30:00,3.4280,3.4285,3.4280,3.4285,2
2013-04-12,06:35:00,3.4285,3.4305,3.4285,3.4305,14
2013-04-12,06:40:00,3.4300,3.4315,3.4300,3.4305,36
2013-04-12,06:45:00,3.4305,3.4310,3.4305,3.4310,3
2013-04-12,06:50:00,3.4315,3.4315,3.4315,3.4315,5
2013-04-12,06:55:00,3.4310,3.4310,3.4310,3.4310,17
2013-04-12,07:00:00,3.4305,3.4315,3.4305,3.4305,21
2013-04-12,07:05:00,3.4310,3.4310,3.4310,3.4310,6
2013-04-12,07:10:00,3.4305,3.4305,3.4305,3.4305,2
2013-04-12,07:20:00,3.4305,3.4310,3.4295,3.4310,18
2013-04-12,07:30:00,3.4310,3.4310,3.4300,3.4305,35
2013-04-12,07:35:00,3.4310,3.4315,3.4310,3.4315,5
2013-04-12,07:40:00,3.4315,3.4315,3.4305,3.4310,8
2013-04-12,07:45:00,3.4315,3.4315,3.4300,3.4315,5
2013-04-12,07:50:00,3.4305,3.4305,3.4300,3.4300,4
2013-04-12,07:55:00,3.4290,3.4295,3.4290,3.4295,9
2013-04-12,08:00:00,3.4300,3.4305,3.4295,3.4300,15
2013-04-12,08:05:00,3.4300,3.4300,3.4290,3.4290,10
2013-04-12,08:10:00,3.4290,3.4290,3.4270,3.4285,48
2013-04-12,08:15:00,3.4285,3.4290,3.4275,3.4285,9
2013-04-12,08:20:00,3.4285,3.4290,3.4280,3.4290,32
2013-04-12,08:25:00,3.4290,3.4290,3.4280,3.4285,34
2013-04-12,08:30:00,3.4285,3.4285,3.4260,3.4275,50
2013-04-12,08:35:00,3.4280,3.4280,3.4255,3.4255,19
2013-04-12,08:40:00,3.4255,3.4265,3.4255,3.4260,14
2013-04-12,08:45:00,3.4265,3.4285,3.4255,3.4265,47
2013-04-12,08:50:00,3.4265,3.4265,3.4235,3.4235,28
2013-04-12,08:55:00,3.4240,3.4270,3.4240,3.4250,56
2013-04-12,09:00:00,3.4245,3.4245,3.4190,3.4240,747
2013-04-12,09:05:00,3.4235,3.4235,3.4185,3.4200,274
2013-04-12,09:10:00,3.4205,3.4230,3.4195,3.4230,147
2013-04-12,09:15:00,3.4225,3.4230,3.4200,3.4205,123
2013-04-12,09:20:00,3.4200,3.4235,3.4200,3.4220,70
2013-04-12,09:25:00,3.4215,3.4260,3.4210,3.4230,209
2013-04-12,09:30:00,3.4225,3.4250,3.4210,3.4230,71
2013-04-12,09:35:00,3.4245,3.4260,3.4245,3.4250,66
2013-04-12,09:40:00,3.4245,3.4270,3.4245,3.4260,80
2013-04-12,09:45:00,3.4265,3.4285,3.4260,3.4270,82
2013-04-12,09:50:00,3.4275,3.4275,3.4255,3.4255,42
2013-04-12,09:55:00,3.4250,3.4265,3.4245,3.4245,32
2013-04-12,10:00:00,3.4250,3.4250,3.4225,3.4235,62
2013-04-12,10:05:00,3.4235,3.4240,3.4225,3.4235,45
2013-04-12,10:10:00,3.4240,3.4260,3.4240,3.4260,40
2013-04-12,10:15:00,3.4255,3.4255,3.4230,3.4230,32
2013-04-12,10:20:00,3.4235,3.4245,3.4230,3.4245,34
2013-04-12,10:25:00,3.4240,3.4250,3.4235,3.4235,17
2013-04-12,10:30:00,3.4240,3.4285,3.4240,3.4270,71
2013-04-12,10:35:00,3.4260,3.4260,3.4245,3.4250,30
2013-04-12,10:40:00,3.4240,3.4265,3.4240,3.4260,76
2013-04-12,10:45:00,3.4265,3.4265,3.4250,3.4255,12
2013-04-12,10:50:00,3.4255,3.4270,3.4255,3.4265,12
2013-04-12,10:55:00,3.4280,3.4290,3.4260,3.4270,113
2013-04-12,11:00:00,3.4275,3.4280,3.4265,3.4275,75
2013-04-12,11:05:00,3.4270,3.4295,3.4270,3.4290,95
2013-04-12,11:10:00,3.4290,3.4290,3.4270,3.4280,42
2013-04-12,11:15:00,3.4285,3.4285,3.4260,3.4260,26
2013-04-12,11:20:00,3.4270,3.4270,3.4260,3.4265,34
2013-04-12,11:25:00,3.4260,3.4275,3.4260,3.4275,25
2013-04-12,11:30:00,3.4270,3.4270,3.4265,3.4270,5
2013-04-12,11:35:00,3.4270,3.4270,3.4265,3.4265,4
2013-04-12,11:40:00,3.4270,3.4290,3.4265,3.4265,48
2013-04-12,11:45:00,3.4270,3.4275,3.4265,3.4270,11
2013-04-12,11:50:00,3.4265,3.4270,3.4265,3.4265,4
2013-04-12,11:55:00,3.4260,3.4265,3.4260,3.4265,10
2013-04-12,12:00:00,3.4265,3.4280,3.4265,3.4280,14
2013-04-12,12:05:00,3.4275,3.4275,3.4260,3.4270,65
2013-04-12,12:10:00,3.4275,3.4275,3.4270,3.4270,8
2013-04-12,12:15:00,3.4260,3.4265,3.4255,3.4255,16
2013-04-12,12:20:00,3.4250,3.4255,3.4250,3.4255,4
2013-04-12,12:25:00,3.4255,3.4260,3.4250,3.4250,8
2013-04-12,12:30:00,3.4255,3.4255,3.4235,3.4235,64
2013-04-12,12:35:00,3.4235,3.4240,3.4235,3.4240,26
2013-04-12,12:40:00,3.4245,3.4245,3.4235,3.4235,44
2013-04-12,12:45:00,3.4235,3.4240,3.4230,3.4235,27
2013-04-12,12:50:00,3.4235,3.4245,3.4235,3.4235,29
2013-04-12,12:55:00,3.4235,3.4235,3.4225,3.4230,29
2013-04-12,13:00:00,3.4225,3.4225,3.4215,3.4220,55
2013-04-12,13:05:00,3.4225,3.4230,3.4220,3.4220,22
2013-04-12,13:10:00,3.4225,3.4225,3.4220,3.4225,16
2013-04-12,13:15:00,3.4225,3.4230,3.4225,3.4230,11
2013-04-12,13:20:00,3.4230,3.4235,3.4230,3.4230,23
2013-04-12,13:25:00,3.4230,3.4230,3.4225,3.4225,31
2013-04-12,13:30:00,3.4225,3.4235,3.4190,3.4195,242
2013-04-12,13:35:00,3.4200,3.4210,3.4195,3.4205,80
2013-04-12,13:40:00,3.4205,3.4220,3.4145,3.4155,378
2013-04-12,13:45:00,3.4150,3.4165,3.4135,3.4160,323
2013-04-12,13:50:00,3.4150,3.4200,3.4150,3.4190,124
2013-04-12,13:55:00,3.4190,3.4215,3.4190,3.4195,74
2013-04-12,14:00:00,3.4195,3.4210,3.4190,3.4195,92
2013-04-12,14:05:00,3.4200,3.4200,3.4165,3.4165,116
2013-04-12,14:10:00,3.4165,3.4175,3.4150,3.4170,74
2013-04-12,14:15:00,3.4165,3.4185,3.4160,3.4165,55
2013-04-12,14:20:00,3.4165,3.4165,3.4135,3.4155,166
2013-04-12,14:25:00,3.4160,3.4170,3.4155,3.4160,81
2013-04-12,14:30:00,3.4155,3.4165,3.4140,3.4155,148
2013-04-12,14:35:00,3.4160,3.4190,3.4160,3.4165,142
2013-04-12,14:40:00,3.4165,3.4185,3.4155,3.4160,210
2013-04-12,14:45:00,3.4165,3.4205,3.4150,3.4195,152
2013-04-12,14:50:00,3.4195,3.4200,3.4180,3.4200,149
2013-04-12,14:55:00,3.4195,3.4240,3.4195,3.4240,291
2013-04-12,15:00:00,3.4240,3.4270,3.4230,3.4260,318
2013-04-12,15:05:00,3.4265,3.4300,3.4265,3.4290,230
2013-04-12,15:10:00,3.4290,3.4290,3.4270,3.4285,145
2013-04-12,15:15:00,3.4290,3.4290,3.4260,3.4265,138
2013-04-12,15:20:00,3.4265,3.4270,3.4240,3.4245,87
2013-04-12,15:25:00,3.4250,3.4270,3.4245,3.4250,74
2013-04-12,15:30:00,3.4255,3.4275,3.4240,3.4275,111
2013-04-12,15:35:00,3.4275,3.4275,3.4240,3.4240,54
2013-04-12,15:40:00,3.4245,3.4255,3.4240,3.4240,47
2013-04-12,15:45:00,3.4235,3.4260,3.4225,3.4260,109
2013-04-12,15:50:00,3.4260,3.4265,3.4250,3.4260,49
2013-04-12,15:55:00,3.4255,3.4270,3.4255,3.4265,80
2013-04-12,16:00:00,3.4265,3.4275,3.4260,3.4270,45
2013-04-12,16:05:00,3.4270,3.4295,3.4260,3.4295,170
2013-04-12,16:10:00,3.4295,3.4295,3.4280,3.4285,131
2013-04-12,16:15:00,3.4280,3.4305,3.4280,3.4300,95
2013-04-12,16:20:00,3.4295,3.4330,3.4295,3.4310,277
2013-04-12,16:25:00,3.4310,3.4315,3.4295,3.4295,129
2013-04-12,16:30:00,3.4295,3.4295,3.4275,3.4275,82
2013-04-12,16:35:00,3.4275,3.4280,3.4265,3.4270,31
2013-04-12,16:40:00,3.4275,3.4285,3.4260,3.4270,100
2013-04-12,16:45:00,3.4275,3.4280,3.4265,3.4270,158
2013-04-12,16:50:00,3.4270,3.4270,3.4260,3.4260,52
2013-04-12,16:55:00,3.4255,3.4255,3.4245,3.4245,72
2013-04-12,17:00:00,3.4240,3.4240,3.4205,3.4220,183
2013-04-12,17:05:00,3.4220,3.4230,3.4220,3.4230,58
2013-04-12,17:10:00,3.4230,3.4230,3.4200,3.4205,179
2013-04-12,17:15:00,3.4200,3.4205,3.4185,3.4185,73
2013-04-12,17:20:00,3.4180,3.4185,3.4160,3.4175,179
2013-04-12,17:25:00,3.4175,3.4190,3.4175,3.4190,67
2013-04-12,17:30:00,3.4190,3.4190,3.4165,3.4165,50
2013-04-12,17:35:00,3.4165,3.4170,3.4140,3.4170,183
2013-04-12,17:40:00,3.4170,3.4170,3.4150,3.4155,44
2013-04-12,17:45:00,3.4160,3.4180,3.4150,3.4175,102
2013-04-12,17:50:00,3.4175,3.4185,3.4170,3.4185,93
2013-04-12,17:55:00,3.4185,3.4185,3.4160,3.4160,136
2013-04-12,18:00:00,3.4160,3.4170,3.4150,3.4170,148
2013-04-12,18:05:00,3.4175,3.4175,3.4145,3.4145,63
2013-04-12,18:10:00,3.4140,3.4145,3.4120,3.4130,134
2013-04-12,18:15:00,3.4130,3.4145,3.4120,3.4140,41
2013-04-12,18:20:00,3.4140,3.4150,3.4135,3.4150,50
2013-04-12,18:25:00,3.4145,3.4160,3.4140,3.4160,76
2013-04-12,18:30:00,3.4165,3.4170,3.4155,3.4160,86
2013-04-12,18:35:00,3.4165,3.4170,3.4165,3.4165,21
2013-04-12,18:40:00,3.4170,3.4175,3.4170,3.4175,44
2013-04-12,18:45:00,3.4175,3.4175,3.4165,3.4165,104
2013-04-12,18:50:00,3.4170,3.4170,3.4145,3.4155,67
2013-04-12,18:55:00,3.4165,3.4175,3.4150,3.4170,51
2013-04-12,19:00:00,3.4170,3.4175,3.4160,3.4175,112
2013-04-12,19:05:00,3.4170,3.4175,3.4165,3.4175,23
2013-04-12,19:10:00,3.4170,3.4200,3.4170,3.4195,129
2013-04-12,19:15:00,3.4195,3.4225,3.4195,3.4220,347
2013-04-12,19:20:00,3.4220,3.4225,3.4195,3.4205,203
2013-04-12,19:25:00,3.4195,3.4195,3.4140,3.4150,142
2013-04-12,19:30:00,3.4160,3.4175,3.4100,3.4100,325
2013-04-12,19:35:00,3.4100,3.4100,3.4050,3.4080,525
2013-04-12,19:40:00,3.4080,3.4085,3.4040,3.4050,342
2013-04-12,19:45:00,3.4050,3.4070,3.4040,3.4055,252
2013-04-12,19:50:00,3.4060,3.4060,3.4015,3.4020,369
2013-04-12,19:55:00,3.4020,3.4025,3.3955,3.3965,778
2013-04-12,20:00:00,3.3960,3.3985,3.3960,3.3975,305
2013-04-12,20:05:00,3.3970,3.3985,3.3950,3.3965,375
2013-04-12,20:10:00,3.3965,3.3980,3.3870,3.3870,1167
2013-04-12,20:15:00,3.3865,3.3870,3.3695,3.3790,3116
2013-04-12,20:20:00,3.3790,3.3810,3.3740,3.3810,939
2013-04-12,20:25:00,3.3810,3.3830,3.3775,3.3810,895
2013-04-12,20:30:00,3.3810,3.3815,3.3770,3.3785,536
2013-04-12,20:35:00,3.3790,3.3850,3.3790,3.3825,499
2013-04-12,20:40:00,3.3820,3.3850,3.3810,3.3840,403
2013-04-12,20:45:00,3.3845,3.3870,3.3830,3.3855,815
2013-04-12,20:50:00,3.3850,3.3865,3.3815,3.3855,244
2013-04-12,20:55:00,3.3850,3.3860,3.3840,3.3860,73
2013-04-12,21:00:00,3.3860,3.3920,3.3855,3.3890,604
2013-04-12,21:05:00,3.3890,3.3890,3.3850,3.3865,239
2013-04-12,21:10:00,3.3865,3.3885,3.3865,3.3870,218
2013-04-12,21:15:00,3.3870,3.3870,3.3765,3.3770,408
2013-04-12,21:20:00,3.3765,3.3770,3.3710,3.3750,779
2013-04-12,21:25:00,3.3750,3.3775,3.3730,3.3770,478
2013-04-12,21:30:00,3.3775,3.3820,3.3775,3.3810,305
2013-04-12,21:35:00,3.3815,3.3830,3.3810,3.3820,301
2013-04-12,21:40:00,3.3820,3.3840,3.3795,3.3800,323
2013-04-12,21:45:00,3.3805,3.3850,3.3800,3.3820,355
2013-04-12,21:50:00,3.3820,3.3820,3.3790,3.3805,324
2013-04-12,21:55:00,3.3805,3.3820,3.3790,3.3795,254
2013-04-12,22:00:00,3.3795,3.3800,3.3690,3.3695,996
2013-04-12,22:05:00,3.3690,3.3700,3.3635,3.3655,1120
2013-04-12,22:10:00,3.3655,3.3720,3.3650,3.3690,599
2013-04-12,22:15:00,3.3690,3.3700,3.3630,3.3630,496
2013-04-12,22:20:00,3.3635,3.3645,3.3510,3.3575,1564
2013-04-12,22:25:00,3.3575,3.3605,3.3555,3.3600,380
2013-04-12,22:30:00,3.3605,3.3615,3.3515,3.3535,633
2013-04-12,22:35:00,3.3535,3.3555,3.3455,3.3500,1312
2013-04-12,22:40:00,3.3495,3.3525,3.3460,3.3470,1119
2013-04-12,22:45:00,3.3470,3.3475,3.3270,3.3320,2429
2013-04-12,22:50:00,3.3320,3.3395,3.3320,3.3350,816
2013-04-12,22:55:00,3.3355,3.3425,3.3340,3.3420,633
2013-04-12,23:00:00,3.3415,3.3415,3.3290,3.3305,1356
2013-04-12,23:05:00,3.3310,3.3370,3.3290,3.3360,752
2013-04-12,23:10:00,3.3365,3.3475,3.3365,3.3475,1009
2013-04-12,23:15:00,3.3480,3.3485,3.3435,3.3485,766
2013-04-12,23:20:00,3.3480,3.3480,3.3420,3.3430,301
2013-04-12,23:25:00,3.3440,3.3495,3.3425,3.3475,350
2013-04-12,23:30:00,3.3475,3.3475,3.3430,3.3440,286
2013-04-12,23:35:00,3.3430,3.3485,3.3430,3.3470,181
2013-04-12,23:40:00,3.3480,3.3485,3.3415,3.3415,354
2013-04-12,23:45:00,3.3415,3.3465,3.3405,3.3460,238
2013-04-12,23:50:00,3.3465,3.3490,3.3430,3.3440,565
2013-04-12,23:55:00,3.3435,3.3465,3.3425,3.3460,326
2013-04-13,00:00:00,3.3460,3.3475,3.3425,3.3430,427
2013-04-13,00:05:00,3.3430,3.3475,3.3425,3.3460,111
2013-04-13,00:10:00,3.3460,3.3470,3.3440,3.3440,132
2013-04-13,00:15:00,3.3440,3.3455,3.3430,3.3450,126
2013-04-13,00:20:00,3.3440,3.3455,3.3435,3.3440,99
2013-04-13,00:25:00,3.3440,3.3450,3.3435,3.3440,169
2013-04-13,00:30:00,3.3435,3.3515,3.3435,3.3515,468
2013-04-13,00:35:00,3.3510,3.3525,3.3470,3.3495,445
2013-04-13,00:40:00,3.3490,3.3525,3.3490,3.3500,574
2013-04-13,00:45:00,3.3500,3.3500,3.3480,3.3485,215
2013-04-13,00:50:00,3.3485,3.3500,3.3480,3.3500,109
2013-04-13,00:55:00,3.3495,3.3515,3.3490,3.3490,829
2013-04-13,01:00:00,3.3495,3.3515,3.3490,3.3490,367
2013-04-13,01:05:00,3.3495,3.3510,3.3485,3.3500,259
2013-04-13,01:10:00,3.3505,3.3505,3.3485,3.3490,83
2013-04-13,01:15:00,3.3495,3.3495,3.3475,3.3480,167
2013-04-13,01:20:00,3.3480,3.3485,3.3475,3.3480,75
2013-04-13,01:25:00,3.3480,3.3480,3.3470,3.3470,111
2013-04-13,01:30:00,3.3480,3.3490,3.3475,3.3485,57
2013-04-13,01:35:00,3.3480,3.3505,3.3480,3.3500,130
2013-04-13,01:40:00,3.3505,3.3510,3.3490,3.3505,68
2013-04-13,01:45:00,3.3500,3.3530,3.3500,3.3515,175
2013-04-13,01:50:00,3.3515,3.3525,3.3500,3.3505,76
2013-04-13,01:55:00,3.3510,3.3525,3.3495,3.3525,80
2013-04-13,02:00:00,3.3525,3.3530,3.3515,3.3520,155
2013-04-13,02:05:00,3.3520,3.3525,3.3510,3.3515,66
2013-04-13,02:10:00,3.3510,3.3525,3.3510,3.3525,35
2013-04-13,02:15:00,3.3530,3.3530,3.3515,3.3525,54
2013-04-13,02:20:00,3.3520,3.3525,3.3510,3.3520,46
2013-04-13,02:25:00,3.3515,3.3520,3.3510,3.3515,45
2013-04-13,02:30:00,3.3510,3.3515,3.3505,3.3515,31
2013-04-13,02:35:00,3.3515,3.3520,3.3510,3.3515,36
2013-04-13,02:40:00,3.3515,3.3520,3.3510,3.3515,9
2013-04-13,02:45:00,3.3510,3.3520,3.3510,3.3520,12
2013-04-13,02:50:00,3.3520,3.3520,3.3500,3.3500,103
2013-04-13,02:55:00,3.3500,3.3515,3.3490,3.3515,68
2013-04-13,03:00:00,3.3510,3.3510,3.3480,3.3495,104
2013-04-13,03:05:00,3.3485,3.3490,3.3475,3.3480,60
2013-04-13,03:10:00,3.3490,3.3490,3.3475,3.3475,58
2013-04-13,03:15:00,3.3475,3.3475,3.3450,3.3455,194
2013-04-13,03:20:00,3.3455,3.3455,3.3425,3.3430,166
2013-04-13,03:25:00,3.3430,3.3430,3.3330,3.3355,354
2013-04-13,03:30:00,3.3365,3.3500,3.3335,3.3345,141
2013-04-13,03:35:00,3.3340,3.3355,3.3325,3.3325,121
2013-04-13,03:40:00,3.3325,3.3335,3.3325,3.3325,72
2013-04-13,03:45:00,3.3325,3.3360,3.3325,3.3355,41
2013-04-13,03:50:00,3.3355,3.3390,3.3350,3.3360,95
2013-04-13,03:55:00,3.3360,3.3380,3.3355,3.3370,44
2013-04-13,04:00:00,3.3380,3.3400,3.3365,3.3380,40
2013-04-13,04:05:00,3.3380,3.3380,3.3355,3.3365,15
2013-04-13,04:10:00,3.3370,3.3385,3.3370,3.3385,11
2013-04-13,04:15:00,3.3385,3.3390,3.3380,3.3390,16
2013-04-13,04:20:00,3.3380,3.3395,3.3380,3.3390,16
2013-04-13,04:25:00,3.3390,3.3395,3.3380,3.3380,8
2013-04-13,04:30:00,3.3375,3.3375,3.3350,3.3365,33
2013-04-13,04:35:00,3.3365,3.3365,3.3350,3.3360,11
2013-04-13,04:40:00,3.3365,3.3365,3.3355,3.3355,9
2013-04-13,04:45:00,3.3355,3.3355,3.3350,3.3355,17
2013-04-13,04:50:00,3.3355,3.3360,3.3330,3.3345,30
2013-04-13,04:55:00,3.3330,3.3345,3.3330,3.3340,14
2013-04-13,05:00:00,3.3340,3.3340,3.3320,3.3325,39
2013-04-13,05:05:00,3.3320,3.3320,3.3310,3.3310,30
2013-04-13,05:10:00,3.3325,3.3350,3.3310,3.3325,66
2013-04-15,06:00:00,3.3430,3.3430,3.3335,3.3380,158
2013-04-15,06:05:00,3.3385,3.3405,3.3375,3.3385,33
2013-04-15,06:10:00,3.3400,3.3425,3.3400,3.3415,36
2013-04-15,06:15:00,3.3410,3.3420,3.3405,3.3405,29
2013-04-15,06:20:00,3.3410,3.3410,3.3400,3.3400,8
2013-04-15,06:25:00,3.3400,3.3400,3.3375,3.3390,30
2013-04-15,06:30:00,3.3375,3.3385,3.3370,3.3370,16
2013-04-15,06:35:00,3.3380,3.3425,3.3380,3.3410,57
2013-04-15,06:40:00,3.3400,3.3400,3.3395,3.3395,4
2013-04-15,06:45:00,3.3385,3.3425,3.3375,3.3425,53
2013-04-15,06:50:00,3.3425,3.3430,3.3420,3.3420,29
2013-04-15,06:55:00,3.3430,3.3430,3.3410,3.3425,49
2013-04-15,07:00:00,3.3420,3.3430,3.3415,3.3425,56
2013-04-15,07:05:00,3.3430,3.3430,3.3425,3.3430,27
2013-04-15,07:10:00,3.3430,3.3430,3.3425,3.3425,27
2013-04-15,07:15:00,3.3420,3.3430,3.3420,3.3430,7
2013-04-15,07:20:00,3.3430,3.3430,3.3420,3.3430,42
2013-04-15,07:25:00,3.3430,3.3460,3.3405,3.3445,87
2013-04-15,07:30:00,3.3445,3.3460,3.3440,3.3450,28
2013-04-15,07:35:00,3.3440,3.3450,3.3435,3.3440,13
2013-04-15,07:40:00,3.3445,3.3445,3.3430,3.3440,16
2013-04-15,07:45:00,3.3435,3.3440,3.3425,3.3430,13
2013-04-15,07:50:00,3.3430,3.3435,3.3430,3.3430,14
2013-04-15,07:55:00,3.3440,3.3445,3.3430,3.3440,27
2013-04-15,08:00:00,3.3425,3.3470,3.3425,3.3465,165
2013-04-15,08:05:00,3.3470,3.3495,3.3470,3.3490,143
2013-04-15,08:10:00,3.3490,3.3515,3.3490,3.3505,204
2013-04-15,08:15:00,3.3500,3.3505,3.3495,3.3505,36
2013-04-15,08:20:00,3.3510,3.3510,3.3500,3.3500,91
2013-04-15,08:25:00,3.3500,3.3510,3.3495,3.3500,54
2013-04-15,08:30:00,3.3505,3.3515,3.3500,3.3510,59
2013-04-15,08:35:00,3.3505,3.3505,3.3475,3.3490,270
2013-04-15,08:40:00,3.3495,3.3495,3.3475,3.3480,31
2013-04-15,08:45:00,3.3475,3.3475,3.3470,3.3470,97
2013-04-15,08:50:00,3.3475,3.3475,3.3465,3.3465,40
2013-04-15,08:55:00,3.3470,3.3475,3.3430,3.3440,211
2013-04-15,09:00:00,3.3445,3.3540,3.3430,3.3480,906
2013-04-15,09:05:00,3.3485,3.3510,3.3405,3.3405,881
2013-04-15,09:10:00,3.3405,3.3440,3.3385,3.3405,425
2013-04-15,09:15:00,3.3410,3.3505,3.3385,3.3500,535
2013-04-15,09:20:00,3.3505,3.3540,3.3485,3.3500,609
2013-04-15,09:25:00,3.3505,3.3505,3.3475,3.3475,239
2013-04-15,09:30:00,3.3470,3.3525,3.3470,3.3500,242
2013-04-15,09:35:00,3.3495,3.3525,3.3475,3.3480,245
2013-04-15,09:40:00,3.3475,3.3480,3.3420,3.3430,421
2013-04-15,09:45:00,3.3425,3.3495,3.3410,3.3490,862
2013-04-15,09:50:00,3.3490,3.3500,3.3450,3.3490,1100
2013-04-15,09:55:00,3.3485,3.3530,3.3425,3.3425,1080
2013-04-15,10:00:00,3.3425,3.3425,3.3225,3.3255,2180
2013-04-15,10:05:00,3.3260,3.3260,3.3015,3.3065,2597
2013-04-15,10:10:00,3.3070,3.3105,3.3030,3.3100,1397
2013-04-15,10:15:00,3.3105,3.3175,3.3100,3.3150,597
2013-04-15,10:20:00,3.3140,3.3160,3.3135,3.3145,182
2013-04-15,10:25:00,3.3150,3.3170,3.3145,3.3170,168
2013-04-15,10:30:00,3.3160,3.3175,3.3095,3.3095,696
2013-04-15,10:35:00,3.3090,3.3150,3.3070,3.3110,600
2013-04-15,10:40:00,3.3110,3.3110,3.3080,3.3085,348
2013-04-15,10:45:00,3.3085,3.3110,3.3080,3.3105,274
2013-04-15,10:50:00,3.3100,3.3130,3.3100,3.3110,250
2013-04-15,10:55:00,3.3105,3.3115,3.3090,3.3090,157
2013-04-15,11:00:00,3.3085,3.3090,3.3030,3.3065,251
2013-04-15,11:05:00,3.3065,3.3135,3.3060,3.3125,350
2013-04-15,11:10:00,3.3120,3.3120,3.2940,3.2955,1063
2013-04-15,11:15:00,3.2950,3.3030,3.2945,3.2995,667
2013-04-15,11:20:00,3.2990,3.3030,3.2945,3.2970,445
2013-04-15,11:25:00,3.2970,3.3005,3.2950,3.3005,657
2013-04-15,11:30:00,3.2995,3.3005,3.2965,3.2990,334
2013-04-15,11:35:00,3.2985,3.2995,3.2980,3.2990,73
2013-04-15,11:40:00,3.2990,3.3000,3.2980,3.2995,72
2013-04-15,11:45:00,3.2985,3.2995,3.2980,3.2985,42
2013-04-15,11:50:00,3.2990,3.2990,3.2935,3.2960,279
2013-04-15,11:55:00,3.2950,3.2960,3.2935,3.2940,118
2013-04-15,12:00:00,3.2940,3.2945,3.2885,3.2895,416
2013-04-15,12:05:00,3.2895,3.2935,3.2890,3.2930,157
2013-04-15,12:10:00,3.2930,3.2935,3.2910,3.2910,104
2013-04-15,12:15:00,3.2915,3.2930,3.2890,3.2905,219
2013-04-15,12:20:00,3.2910,3.2915,3.2900,3.2900,82
2013-04-15,12:25:00,3.2905,3.2920,3.2905,3.2915,73
2013-04-15,12:30:00,3.2920,3.2920,3.2905,3.2910,148
2013-04-15,12:35:00,3.2905,3.2915,3.2875,3.2910,275
2013-04-15,12:40:00,3.2910,3.2910,3.2895,3.2900,58
2013-04-15,12:45:00,3.2900,3.2915,3.2885,3.2910,156
2013-04-15,12:50:00,3.2915,3.2985,3.2915,3.2960,285
2013-04-15,12:55:00,3.2955,3.2960,3.2915,3.2945,83
2013-04-15,13:00:00,3.2940,3.2940,3.2890,3.2895,144
2013-04-15,13:05:00,3.2895,3.2900,3.2810,3.2825,469
2013-04-15,13:10:00,3.2830,3.2830,3.2780,3.2805,549
2013-04-15,13:15:00,3.2810,3.2820,3.2800,3.2805,197
2013-04-15,13:20:00,3.2805,3.2820,3.2780,3.2815,195
2013-04-15,13:25:00,3.2815,3.2835,3.2805,3.2835,166
2013-04-15,13:30:00,3.2840,3.2870,3.2810,3.2870,464
2013-04-15,13:35:00,3.2865,3.2905,3.2830,3.2905,377
2013-04-15,13:40:00,3.2900,3.2935,3.2875,3.2920,310
2013-04-15,13:45:00,3.2920,3.3000,3.2910,3.2990,384
2013-04-15,13:50:00,3.2990,3.2990,3.2940,3.2955,474
2013-04-15,13:55:00,3.2950,3.2980,3.2940,3.2960,356
2013-04-15,14:00:00,3.2955,3.2975,3.2950,3.2955,302
2013-04-15,14:05:00,3.2960,3.3000,3.2955,3.2975,384
2013-04-15,14:10:00,3.2975,3.2985,3.2940,3.2970,416
2013-04-15,14:15:00,3.2970,3.2975,3.2940,3.2950,218
2013-04-15,14:20:00,3.2950,3.2975,3.2945,3.2975,214
2013-04-15,14:25:00,3.2975,3.3010,3.2970,3.3005,274
2013-04-15,14:30:00,3.3005,3.3030,3.2985,3.3025,380
2013-04-15,14:35:00,3.3030,3.3100,3.3020,3.3095,960
2013-04-15,14:40:00,3.3095,3.3110,3.3060,3.3070,509
2013-04-15,14:45:00,3.3080,3.3090,3.3035,3.3035,396
2013-04-15,14:50:00,3.3035,3.3055,3.3010,3.3040,336
2013-04-15,14:55:00,3.3035,3.3075,3.3035,3.3040,493
2013-04-15,15:00:00,3.3045,3.3070,3.3015,3.3070,323
2013-04-15,15:05:00,3.3070,3.3155,3.3065,3.3140,575
2013-04-15,15:10:00,3.3135,3.3135,3.3105,3.3115,192
2013-04-15,15:15:00,3.3115,3.3135,3.3070,3.3070,241
2013-04-15,15:20:00,3.3075,3.3085,3.3025,3.3025,341
2013-04-15,15:25:00,3.3025,3.3035,3.2995,3.3000,464
2013-04-15,15:30:00,3.3005,3.3065,3.3000,3.3065,323
2013-04-15,15:35:00,3.3060,3.3090,3.3060,3.3080,182
2013-04-15,15:40:00,3.3080,3.3100,3.3080,3.3100,226
2013-04-15,15:45:00,3.3105,3.3150,3.3095,3.3125,216
2013-04-15,15:50:00,3.3125,3.3135,3.3085,3.3085,404
2013-04-15,15:55:00,3.3085,3.3110,3.3075,3.3085,186
2013-04-15,16:00:00,3.3090,3.3105,3.3065,3.3090,292
2013-04-15,16:05:00,3.3095,3.3120,3.3080,3.3120,171
2013-04-15,16:10:00,3.3120,3.3140,3.3110,3.3120,231
2013-04-15,16:15:00,3.3110,3.3120,3.3075,3.3100,254
2013-04-15,16:20:00,3.3100,3.3135,3.3100,3.3110,165
2013-04-15,16:25:00,3.3115,3.3140,3.3080,3.3080,167
2013-04-15,16:30:00,3.3085,3.3085,3.3025,3.3035,181
2013-04-15,16:35:00,3.3035,3.3045,3.3020,3.3025,201
2013-04-15,16:40:00,3.3020,3.3025,3.2990,3.2995,239
2013-04-15,16:45:00,3.3000,3.3025,3.2995,3.3010,119
2013-04-15,16:50:00,3.3005,3.3005,3.2915,3.2915,415
2013-04-15,16:55:00,3.2915,3.2920,3.2820,3.2830,885
2013-04-15,17:00:00,3.2830,3.2855,3.2805,3.2835,721
2013-04-15,17:05:00,3.2835,3.2890,3.2835,3.2860,619
2013-04-15,17:10:00,3.2860,3.2880,3.2820,3.2840,641
2013-04-15,17:15:00,3.2840,3.2860,3.2830,3.2835,341
2013-04-15,17:20:00,3.2835,3.2850,3.2810,3.2815,309
2013-04-15,17:25:00,3.2815,3.2820,3.2680,3.2685,1291
2013-04-15,17:30:00,3.2680,3.2690,3.2610,3.2625,1196
2013-04-15,17:35:00,3.2625,3.2630,3.2505,3.2525,1568
2013-04-15,17:40:00,3.2520,3.2520,3.2250,3.2375,2796
2013-04-15,17:45:00,3.2385,3.2410,3.2310,3.2410,840
2013-04-15,17:50:00,3.2410,3.2440,3.2320,3.2325,1483
2013-04-15,17:55:00,3.2330,3.2355,3.2130,3.2160,1685
2013-04-15,18:00:00,3.2155,3.2155,3.1935,3.2075,2184
2013-04-15,18:05:00,3.2070,3.2165,3.2055,3.2080,1062
2013-04-15,18:10:00,3.2080,3.2145,3.2020,3.2135,995
2013-04-15,18:15:00,3.2135,3.2350,3.2110,3.2345,914
2013-04-15,18:20:00,3.2345,3.2390,3.2190,3.2310,1334
2013-04-15,18:25:00,3.2315,3.2325,3.2280,3.2320,570
2013-04-15,18:30:00,3.2320,3.2360,3.2305,3.2355,438
2013-04-15,18:35:00,3.2360,3.2440,3.2345,3.2435,834
2013-04-15,18:40:00,3.2435,3.2460,3.2300,3.2305,601
2013-04-15,18:45:00,3.2300,3.2320,3.2265,3.2320,467
2013-04-15,18:50:00,3.2315,3.2405,3.2305,3.2355,454
2013-04-15,18:55:00,3.2355,3.2385,3.2290,3.2300,474
2013-04-15,19:00:00,3.2305,3.2315,3.2300,3.2315,169
2013-04-15,19:05:00,3.2315,3.2320,3.2290,3.2300,103
2013-04-15,19:10:00,3.2305,3.2315,3.2290,3.2305,174
2013-04-15,19:15:00,3.2300,3.2335,3.2295,3.2320,191
2013-04-15,19:20:00,3.2320,3.2420,3.2320,3.2385,433
2013-04-15,19:25:00,3.2390,3.2420,3.2380,3.2390,328
2013-04-15,19:30:00,3.2395,3.2410,3.2250,3.2260,580
2013-04-15,19:35:00,3.2255,3.2275,3.2230,3.2265,407
2013-04-15,19:40:00,3.2270,3.2300,3.2245,3.2275,182
2013-04-15,19:45:00,3.2270,3.2300,3.2230,3.2275,399
2013-04-15,19:50:00,3.2280,3.2330,3.2265,3.2320,215
2013-04-15,19:55:00,3.2320,3.2345,3.2295,3.2315,204
2013-04-15,20:00:00,3.2320,3.2355,3.2310,3.2355,377
2013-04-15,20:05:00,3.2350,3.2370,3.2180,3.2185,1505
2013-04-15,20:10:00,3.2185,3.2245,3.2140,3.2215,2167
2013-04-15,20:15:00,3.2215,3.2365,3.2215,3.2365,916
2013-04-15,20:20:00,3.2370,3.2425,3.2360,3.2415,1015
2013-04-15,20:25:00,3.2415,3.2415,3.2255,3.2385,1100
2013-04-15,20:30:00,3.2380,3.2480,3.2325,3.2420,1130
2013-04-15,20:35:00,3.2425,3.2495,3.2410,3.2475,513
2013-04-15,20:40:00,3.2475,3.2510,3.2440,3.2455,563
2013-04-15,20:45:00,3.2450,3.2520,3.2445,3.2490,630
2013-04-15,20:50:00,3.2485,3.2530,3.2470,3.2530,335
2013-04-15,20:55:00,3.2520,3.2580,3.2505,3.2545,571
2013-04-15,21:00:00,3.2535,3.2540,3.2460,3.2470,507
2013-04-15,21:05:00,3.2475,3.2495,3.2450,3.2460,892
2013-04-15,21:10:00,3.2465,3.2515,3.2440,3.2500,338
2013-04-15,21:15:00,3.2495,3.2510,3.2480,3.2480,255
2013-04-15,21:20:00,3.2480,3.2480,3.2425,3.2465,466
2013-04-15,21:25:00,3.2465,3.2470,3.2375,3.2380,366
2013-04-15,21:30:00,3.2375,3.2455,3.2360,3.2440,496
2013-04-15,21:35:00,3.2440,3.2455,3.2405,3.2445,353
2013-04-15,21:40:00,3.2440,3.2470,3.2370,3.2465,556
2013-04-15,21:45:00,3.2465,3.2480,3.2400,3.2415,391
2013-04-15,21:50:00,3.2415,3.2415,3.2325,3.2360,1121
2013-04-15,21:55:00,3.2360,3.2365,3.2265,3.2275,360
2013-04-15,22:00:00,3.2280,3.2320,3.2255,3.2300,763
2013-04-15,22:05:00,3.2305,3.2320,3.2250,3.2320,894
2013-04-15,22:10:00,3.2325,3.2375,3.2295,3.2335,1058
2013-04-15,22:15:00,3.2340,3.2400,3.2325,3.2380,636
2013-04-15,22:20:00,3.2375,3.2470,3.2375,3.2465,849
2013-04-15,22:25:00,3.2465,3.2510,3.2430,3.2475,677
2013-04-15,22:30:00,3.2470,3.2510,3.2405,3.2500,546
2013-04-15,22:35:00,3.2500,3.2525,3.2455,3.2490,738
2013-04-15,22:40:00,3.2485,3.2485,3.2400,3.2425,522
2013-04-15,22:45:00,3.2425,3.2460,3.2420,3.2430,603
2013-04-15,22:50:00,3.2430,3.2435,3.2245,3.2250,1403
2013-04-15,22:55:00,3.2255,3.2290,3.2215,3.2275,1278
2013-04-15,23:00:00,3.2270,3.2400,3.2260,3.2390,1013
2013-04-15,23:05:00,3.2395,3.2450,3.2365,3.2385,901
2013-04-15,23:10:00,3.2380,3.2380,3.2305,3.2370,639
2013-04-15,23:15:00,3.2375,3.2430,3.2320,3.2325,653
2013-04-15,23:20:00,3.2330,3.2360,3.2325,3.2360,531
2013-04-15,23:25:00,3.2365,3.2455,3.2365,3.2445,610
2013-04-15,23:30:00,3.2445,3.2575,3.2430,3.2535,1141
2013-04-15,23:35:00,3.2535,3.2565,3.2470,3.2475,799
2013-04-15,23:40:00,3.2470,3.2550,3.2425,3.2550,545
2013-04-15,23:45:00,3.2545,3.2570,3.2515,3.2565,567
2013-04-15,23:50:00,3.2560,3.2560,3.2450,3.2475,489
2013-04-15,23:55:00,3.2485,3.2525,3.2480,3.2505,487
2013-04-16,00:00:00,3.2505,3.2525,3.2480,3.2515,325
2013-04-16,00:05:00,3.2520,3.2610,3.2520,3.2600,598
2013-04-16,00:10:00,3.2600,3.2625,3.2585,3.2595,436
2013-04-16,00:15:00,3.2595,3.2625,3.2570,3.2615,294
2013-04-16,00:20:00,3.2615,3.2670,3.2600,3.2655,674
2013-04-16,00:25:00,3.2655,3.2915,3.2655,3.2905,4692
2013-04-16,00:30:00,3.2900,3.2905,3.2810,3.2835,1035
2013-04-16,00:35:00,3.2830,3.2835,3.2710,3.2725,734
2013-04-16,00:40:00,3.2725,3.2765,3.2720,3.2725,506
2013-04-16,00:45:00,3.2735,3.2780,3.2730,3.2775,418
2013-04-16,00:50:00,3.2770,3.2775,3.2715,3.2715,423
2013-04-16,00:55:00,3.2715,3.2765,3.2710,3.2720,1600
2013-04-16,01:00:00,3.2715,3.2800,3.2700,3.2800,521
2013-04-16,01:05:00,3.2795,3.2820,3.2750,3.2810,511
2013-04-16,01:10:00,3.2810,3.2875,3.2810,3.2870,718
2013-04-16,01:15:00,3.2870,3.2880,3.2850,3.2860,344
2013-04-16,01:20:00,3.2860,3.2865,3.2850,3.2850,184
2013-04-16,01:25:00,3.2850,3.2860,3.2835,3.2845,369
2013-04-16,01:30:00,3.2850,3.2895,3.2845,3.2885,126
2013-04-16,01:35:00,3.2880,3.2910,3.2880,3.2890,341
2013-04-16,01:40:00,3.2890,3.2905,3.2890,3.2900,184
2013-04-16,01:45:00,3.2900,3.2905,3.2890,3.2890,407
2013-04-16,01:50:00,3.2890,3.2895,3.2870,3.2870,149
2013-04-16,01:55:00,3.2875,3.2880,3.2855,3.2870,194
2013-04-16,02:00:00,3.2870,3.2870,3.2830,3.2830,85
2013-04-16,02:05:00,3.2825,3.2835,3.2810,3.2820,293
2013-04-16,02:10:00,3.2820,3.2830,3.2805,3.2805,80
2013-04-16,02:15:00,3.2800,3.2805,3.2740,3.2775,194
2013-04-16,02:20:00,3.2775,3.2820,3.2775,3.2800,67
2013-04-16,02:25:00,3.2805,3.2825,3.2790,3.2825,62
2013-04-16,02:30:00,3.2835,3.2860,3.2830,3.2850,132
2013-04-16,02:35:00,3.2850,3.2865,3.2835,3.2840,37
2013-04-16,02:40:00,3.2840,3.2860,3.2825,3.2840,82
2013-04-16,02:45:00,3.2835,3.2865,3.2810,3.2810,119
2013-04-16,02:50:00,3.2805,3.2810,3.2775,3.2775,147
2013-04-16,02:55:00,3.2775,3.2790,3.2730,3.2765,154
2013-04-16,03:00:00,3.2760,3.2805,3.2750,3.2795,84
2013-04-16,03:05:00,3.2795,3.2820,3.2765,3.2770,89
2013-04-16,03:10:00,3.2765,3.2825,3.2765,3.2820,84
2013-04-16,03:15:00,3.2830,3.2845,3.2800,3.2810,114
2013-04-16,03:20:00,3.2815,3.2815,3.2795,3.2815,50
2013-04-16,03:25:00,3.2815,3.2825,3.2810,3.2810,75
2013-04-16,03:30:00,3.2810,3.2815,3.2730,3.2810,20
2013-04-16,03:35:00,3.2810,3.2815,3.2780,3.2790,71
2013-04-16,03:40:00,3.2795,3.2825,3.2795,3.2810,40
2013-04-16,03:45:00,3.2810,3.2835,3.2810,3.2815,51
2013-04-16,03:50:00,3.2815,3.2830,3.2815,3.2820,20
2013-04-16,03:55:00,3.2820,3.2835,3.2790,3.2790,205
2013-04-16,04:00:00,3.2780,3.2810,3.2765,3.2785,117
2013-04-16,04:05:00,3.2785,3.2800,3.2785,3.2800,18
2013-04-16,04:10:00,3.2815,3.2825,3.2795,3.2795,83
2013-04-16,04:15:00,3.2770,3.2775,3.2730,3.2735,102
2013-04-16,04:20:00,3.2745,3.2755,3.2735,3.2745,18
2013-04-16,04:25:00,3.2740,3.2755,3.2735,3.2745,75
2013-04-16,04:30:00,3.2750,3.2760,3.2730,3.2735,45
2013-04-16,04:35:00,3.2730,3.2730,3.2720,3.2725,35
2013-04-16,04:40:00,3.2730,3.2740,3.2730,3.2730,24
2013-04-16,04:45:00,3.2730,3.2730,3.2715,3.2715,58
2013-04-16,04:50:00,3.2720,3.2720,3.2700,3.2700,62
2013-04-16,04:55:00,3.2705,3.2730,3.2695,3.2705,54
2013-04-16,05:00:00,3.2715,3.2715,3.2695,3.2695,15
2013-04-16,05:05:00,3.2695,3.2705,3.2685,3.2700,37
2013-04-16,05:10:00,3.2700,3.2705,3.2695,3.2700,29
2013-04-16,06:00:00,3.2730,3.2860,3.2680,3.2850,179
2013-04-16,06:05:00,3.2850,3.2850,3.2825,3.2835,23
2013-04-16,06:10:00,3.2830,3.2840,3.2815,3.2840,72
2013-04-16,06:15:00,3.2830,3.2830,3.2780,3.2790,24
2013-04-16,06:20:00,3.2785,3.2790,3.2755,3.2765,28
2013-04-16,06:25:00,3.2755,3.2755,3.2740,3.2740,11
2013-04-16,06:30:00,3.2735,3.2750,3.2710,3.2725,65
2013-04-16,06:35:00,3.2725,3.2730,3.2670,3.2685,90
2013-04-16,06:40:00,3.2690,3.2700,3.2690,3.2700,17
2013-04-16,06:45:00,3.2655,3.2660,3.2640,3.2660,25
2013-04-16,06:50:00,3.2655,3.2665,3.2640,3.2640,52
2013-04-16,06:55:00,3.2635,3.2635,3.2600,3.2615,30
2013-04-16,07:00:00,3.2615,3.2685,3.2615,3.2660,30
2013-04-16,07:05:00,3.2670,3.2670,3.2655,3.2660,9
2013-04-16,07:10:00,3.2665,3.2665,3.2655,3.2655,12
2013-04-16,07:15:00,3.2670,3.2670,3.2655,3.2660,13
2013-04-16,07:20:00,3.2670,3.2680,3.2655,3.2655,17
2013-04-16,07:25:00,3.2665,3.2670,3.2650,3.2650,11
2013-04-16,07:30:00,3.2655,3.2660,3.2635,3.2640,41
2013-04-16,07:35:00,3.2640,3.2645,3.2625,3.2645,16
2013-04-16,07:40:00,3.2645,3.2655,3.2645,3.2655,9
2013-04-16,07:45:00,3.2655,3.2690,3.2650,3.2690,57
2013-04-16,07:50:00,3.2690,3.2725,3.2690,3.2720,27
2013-04-16,07:55:00,3.2725,3.2725,3.2695,3.2695,24
2013-04-16,08:00:00,3.2680,3.2730,3.2660,3.2700,225
2013-04-16,08:05:00,3.2695,3.2695,3.2525,3.2570,587
2013-04-16,08:10:00,3.2565,3.2565,3.2515,3.2520,303
2013-04-16,08:15:00,3.2520,3.2525,3.2500,3.2505,344
2013-04-16,08:20:00,3.2505,3.2510,3.2480,3.2485,336
2013-04-16,08:25:00,3.2490,3.2490,3.2400,3.2400,267
2013-04-16,08:30:00,3.2405,3.2430,3.2370,3.2430,212
2013-04-16,08:35:00,3.2420,3.2420,3.2385,3.2400,219
2013-04-16,08:40:00,3.2405,3.2425,3.2380,3.2410,104
2013-04-16,08:45:00,3.2420,3.2435,3.2400,3.2415,143
2013-04-16,08:50:00,3.2415,3.2470,3.2400,3.2420,176
2013-04-16,08:55:00,3.2425,3.2495,3.2400,3.2450,364
2013-04-16,09:00:00,3.2455,3.2510,3.2365,3.2395,1053
2013-04-16,09:05:00,3.2395,3.2405,3.2230,3.2345,1861
2013-04-16,09:10:00,3.2345,3.2435,3.2335,3.2385,791
2013-04-16,09:15:00,3.2385,3.2385,3.2335,3.2345,545
2013-04-16,09:20:00,3.2335,3.2465,3.2330,3.2465,634
2013-04-16,09:25:00,3.2465,3.2500,3.2430,3.2460,650
2013-04-16,09:30:00,3.2470,3.2495,3.2460,3.2480,497
2013-04-16,09:35:00,3.2475,3.2490,3.2440,3.2450,270
2013-04-16,09:40:00,3.2455,3.2490,3.2450,3.2480,288
2013-04-16,09:45:00,3.2485,3.2505,3.2450,3.2490,513
2013-04-16,09:50:00,3.2485,3.2490,3.2420,3.2440,516
2013-04-16,09:55:00,3.2440,3.2475,3.2420,3.2470,567
2013-04-16,10:00:00,3.2470,3.2515,3.2470,3.2475,369
2013-04-16,10:05:00,3.2475,3.2520,3.2475,3.2495,180
2013-04-16,10:10:00,3.2500,3.2525,3.2495,3.2515,266
2013-04-16,10:15:00,3.2510,3.2530,3.2510,3.2530,69
2013-04-16,10:20:00,3.2525,3.2590,3.2525,3.2580,261
2013-04-16,10:25:00,3.2580,3.2650,3.2565,3.2630,243
2013-04-16,10:30:00,3.2630,3.2650,3.2555,3.2570,521
2013-04-16,10:35:00,3.2575,3.2610,3.2570,3.2610,151
2013-04-16,10:40:00,3.2615,3.2790,3.2615,3.2695,926
2013-04-16,10:45:00,3.2695,3.2710,3.2685,3.2710,229
2013-04-16,10:50:00,3.2720,3.2795,3.2710,3.2765,362
2013-04-16,10:55:00,3.2760,3.2775,3.2725,3.2750,220
2013-04-16,11:00:00,3.2750,3.2755,3.2680,3.2705,785
2013-04-16,11:05:00,3.2700,3.2720,3.2660,3.2685,318
2013-04-16,11:10:00,3.2690,3.2715,3.2680,3.2685,119
2013-04-16,11:15:00,3.2680,3.2680,3.2630,3.2655,215
2013-04-16,11:20:00,3.2650,3.2695,3.2650,3.2675,94
2013-04-16,11:25:00,3.2670,3.2675,3.2635,3.2650,88
2013-04-16,11:30:00,3.2650,3.2690,3.2650,3.2690,43
2013-04-16,11:35:00,3.2690,3.2760,3.2690,3.2740,175
2013-04-16,11:40:00,3.2740,3.2745,3.2735,3.2740,104
2013-04-16,11:45:00,3.2735,3.2735,3.2725,3.2730,39
2013-04-16,11:50:00,3.2730,3.2740,3.2715,3.2715,73
2013-04-16,11:55:00,3.2710,3.2730,3.2710,3.2710,33
2013-04-16,12:00:00,3.2725,3.2735,3.2720,3.2735,34
2013-04-16,12:05:00,3.2745,3.2745,3.2735,3.2745,52
2013-04-16,12:10:00,3.2745,3.2840,3.2745,3.2820,496
2013-04-16,12:15:00,3.2825,3.2825,3.2810,3.2820,86
2013-04-16,12:20:00,3.2825,3.2830,3.2805,3.2820,48
2013-04-16,12:25:00,3.2820,3.2830,3.2780,3.2780,134
2013-04-16,12:30:00,3.2780,3.2830,3.2780,3.2830,150
2013-04-16,12:35:00,3.2830,3.2845,3.2810,3.2840,206
2013-04-16,12:40:00,3.2840,3.2840,3.2805,3.2805,59
2013-04-16,12:45:00,3.2805,3.2835,3.2765,3.2765,104
2013-04-16,12:50:00,3.2765,3.2770,3.2660,3.2705,256
2013-04-16,12:55:00,3.2710,3.2730,3.2710,3.2730,50
2013-04-16,13:00:00,3.2740,3.2740,3.2715,3.2725,50
2013-04-16,13:05:00,3.2720,3.2720,3.2700,3.2705,32
2013-04-16,13:10:00,3.2705,3.2715,3.2700,3.2705,49
2013-04-16,13:15:00,3.2710,3.2745,3.2710,3.2745,33
2013-04-16,13:20:00,3.2745,3.2785,3.2740,3.2765,89
2013-04-16,13:25:00,3.2770,3.2790,3.2770,3.2775,28
2013-04-16,13:30:00,3.2770,3.2785,3.2720,3.2720,217
2013-04-16,13:35:00,3.2720,3.2765,3.2710,3.2710,228
2013-04-16,13:40:00,3.2715,3.2730,3.2690,3.2705,149
2013-04-16,13:45:00,3.2700,3.2720,3.2670,3.2705,309
2013-04-16,13:50:00,3.2700,3.2700,3.2650,3.2675,286
2013-04-16,13:55:00,3.2685,3.2685,3.2660,3.2665,351
2013-04-16,14:00:00,3.2665,3.2705,3.2660,3.2700,452
2013-04-16,14:05:00,3.2700,3.2745,3.2700,3.2740,550
2013-04-16,14:10:00,3.2740,3.2770,3.2735,3.2770,486
2013-04-16,14:15:00,3.2775,3.2845,3.2760,3.2835,656
2013-04-16,14:20:00,3.2835,3.2860,3.2810,3.2830,599
2013-04-16,14:25:00,3.2835,3.2845,3.2800,3.2815,391
2013-04-16,14:30:00,3.2820,3.2835,3.2800,3.2820,326
2013-04-16,14:35:00,3.2820,3.2830,3.2800,3.2830,197
2013-04-16,14:40:00,3.2835,3.2870,3.2815,3.2840,652
2013-04-16,14:45:00,3.2840,3.2845,3.2810,3.2815,268
2013-04-16,14:50:00,3.2810,3.2840,3.2805,3.2815,749
2013-04-16,14:55:00,3.2810,3.2820,3.2780,3.2780,432
2013-04-16,15:00:00,3.2785,3.2800,3.2730,3.2750,388
2013-04-16,15:05:00,3.2745,3.2745,3.2690,3.2690,237
2013-04-16,15:10:00,3.2690,3.2715,3.2670,3.2710,235
2013-04-16,15:15:00,3.2705,3.2705,3.2680,3.2690,216
2013-04-16,15:20:00,3.2685,3.2695,3.2675,3.2685,199
2013-04-16,15:25:00,3.2680,3.2685,3.2675,3.2680,148
2013-04-16,15:30:00,3.2680,3.2685,3.2635,3.2645,214
2013-04-16,15:35:00,3.2645,3.2655,3.2625,3.2645,146
2013-04-16,15:40:00,3.2645,3.2660,3.2630,3.2635,214
2013-04-16,15:45:00,3.2635,3.2635,3.2580,3.2595,370
2013-04-16,15:50:00,3.2595,3.2625,3.2585,3.2610,317
2013-04-16,15:55:00,3.2605,3.2640,3.2595,3.2615,264
2013-04-16,16:00:00,3.2615,3.2620,3.2590,3.2620,131
2013-04-16,16:05:00,3.2620,3.2640,3.2595,3.2595,169
2013-04-16,16:10:00,3.2600,3.2635,3.2550,3.2560,350
2013-04-16,16:15:00,3.2555,3.2575,3.2535,3.2570,304
2013-04-16,16:20:00,3.2570,3.2630,3.2565,3.2585,164
2013-04-16,16:25:00,3.2585,3.2610,3.2555,3.2600,142
2013-04-16,16:30:00,3.2600,3.2610,3.2585,3.2605,179
2013-04-16,16:35:00,3.2605,3.2650,3.2605,3.2640,347
2013-04-16,16:40:00,3.2640,3.2655,3.2630,3.2650,103
2013-04-16,16:45:00,3.2650,3.2655,3.2630,3.2650,163
2013-04-16,16:50:00,3.2650,3.2675,3.2645,3.2670,119
2013-04-16,16:55:00,3.2665,3.2670,3.2650,3.2655,55
2013-04-16,17:00:00,3.2650,3.2685,3.2640,3.2670,159
2013-04-16,17:05:00,3.2670,3.2705,3.2670,3.2705,125
2013-04-16,17:10:00,3.2705,3.2745,3.2705,3.2735,344
2013-04-16,17:15:00,3.2735,3.2750,3.2730,3.2740,216
2013-04-16,17:20:00,3.2740,3.2785,3.2735,3.2770,234
2013-04-16,17:25:00,3.2770,3.2800,3.2755,3.2760,414
2013-04-16,17:30:00,3.2770,3.2815,3.2760,3.2810,226
2013-04-16,17:35:00,3.2810,3.2860,3.2805,3.2855,639
2013-04-16,17:40:00,3.2855,3.2895,3.2845,3.2860,283
2013-04-16,17:45:00,3.2870,3.2880,3.2835,3.2865,157
2013-04-16,17:50:00,3.2865,3.2865,3.2795,3.2805,208
2013-04-16,17:55:00,3.2805,3.2830,3.2805,3.2820,85
2013-04-16,18:00:00,3.2815,3.2830,3.2800,3.2805,174
2013-04-16,18:05:00,3.2800,3.2805,3.2780,3.2785,250
2013-04-16,18:10:00,3.2790,3.2800,3.2775,3.2800,93
2013-04-16,18:15:00,3.2800,3.2805,3.2780,3.2795,74
2013-04-16,18:20:00,3.2795,3.2810,3.2790,3.2805,38
2013-04-16,18:25:00,3.2805,3.2810,3.2800,3.2800,50
2013-04-16,18:30:00,3.2805,3.2835,3.2805,3.2825,131
2013-04-16,18:35:00,3.2825,3.2825,3.2755,3.2770,281
2013-04-16,18:40:00,3.2770,3.2800,3.2770,3.2775,122
2013-04-16,18:45:00,3.2780,3.2795,3.2770,3.2775,75
2013-04-16,18:50:00,3.2775,3.2795,3.2775,3.2780,71
2013-04-16,18:55:00,3.2780,3.2780,3.2745,3.2745,75
2013-04-16,19:00:00,3.2745,3.2770,3.2740,3.2755,92
2013-04-16,19:05:00,3.2755,3.2770,3.2745,3.2755,148
2013-04-16,19:10:00,3.2760,3.2830,3.2760,3.2790,219
2013-04-16,19:15:00,3.2790,3.2800,3.2760,3.2790,94
2013-04-16,19:20:00,3.2795,3.2820,3.2785,3.2785,101
2013-04-16,19:25:00,3.2790,3.2800,3.2755,3.2775,75
2013-04-16,19:30:00,3.2770,3.2810,3.2735,3.2765,315
2013-04-16,19:35:00,3.2765,3.2795,3.2750,3.2785,284
2013-04-16,19:40:00,3.2785,3.2800,3.2755,3.2780,247
2013-04-16,19:45:00,3.2780,3.2800,3.2770,3.2790,140
2013-04-16,19:50:00,3.2790,3.2815,3.2760,3.2765,244
2013-04-16,19:55:00,3.2765,3.2780,3.2760,3.2765,89
2013-04-16,20:00:00,3.2765,3.2810,3.2765,3.2790,226
2013-04-16,20:05:00,3.2795,3.2875,3.2795,3.2820,578
2013-04-16,20:10:00,3.2815,3.2825,3.2680,3.2690,2270
2013-04-16,20:15:00,3.2695,3.2785,3.2685,3.2760,566
2013-04-16,20:20:00,3.2760,3.2785,3.2705,3.2730,533
2013-04-16,20:25:00,3.2725,3.2725,3.2685,3.2720,454
2013-04-16,20:30:00,3.2725,3.2770,3.2675,3.2685,438
2013-04-16,20:35:00,3.2685,3.2705,3.2655,3.2665,652
2013-04-16,20:40:00,3.2670,3.2690,3.2615,3.2635,519
2013-04-16,20:45:00,3.2640,3.2660,3.2620,3.2635,305
2013-04-16,20:50:00,3.2635,3.2685,3.2625,3.2670,352
2013-04-16,20:55:00,3.2675,3.2690,3.2655,3.2675,240
2013-04-16,21:00:00,3.2670,3.2680,3.2635,3.2650,405
2013-04-16,21:05:00,3.2655,3.2675,3.2640,3.2645,226
2013-04-16,21:10:00,3.2650,3.2660,3.2585,3.2650,586
2013-04-16,21:15:00,3.2650,3.2760,3.2650,3.2735,723
2013-04-16,21:20:00,3.2735,3.2770,3.2680,3.2705,678
2013-04-16,21:25:00,3.2710,3.2765,3.2705,3.2735,537
2013-04-16,21:30:00,3.2735,3.2765,3.2690,3.2700,429
2013-04-16,21:35:00,3.2700,3.2800,3.2700,3.2750,683
2013-04-16,21:40:00,3.2750,3.2765,3.2670,3.2675,580
2013-04-16,21:45:00,3.2675,3.2680,3.2635,3.2665,524
2013-04-16,21:50:00,3.2670,3.2685,3.2615,3.2650,417
2013-04-16,21:55:00,3.2655,3.2685,3.2650,3.2675,385
2013-04-16,22:00:00,3.2675,3.2730,3.2670,3.2725,419
2013-04-16,22:05:00,3.2730,3.2755,3.2695,3.2695,489
2013-04-16,22:10:00,3.2690,3.2745,3.2690,3.2745,282
2013-04-16,22:15:00,3.2750,3.2770,3.2735,3.2740,618
2013-04-16,22:20:00,3.2740,3.2810,3.2740,3.2790,543
2013-04-16,22:25:00,3.2790,3.2895,3.2780,3.2875,1461
2013-04-16,22:30:00,3.2870,3.2915,3.2865,3.2875,1435
2013-04-16,22:35:00,3.2875,3.2885,3.2805,3.2820,593
2013-04-16,22:40:00,3.2820,3.2845,3.2805,3.2825,299
2013-04-16,22:45:00,3.2825,3.2825,3.2770,3.2785,712
2013-04-16,22:50:00,3.2785,3.2805,3.2775,3.2805,338
2013-04-16,22:55:00,3.2810,3.2895,3.2805,3.2880,609
2013-04-16,23:00:00,3.2875,3.2895,3.2815,3.2820,272
2013-04-16,23:05:00,3.2820,3.2845,3.2800,3.2830,308
2013-04-16,23:10:00,3.2825,3.2865,3.2820,3.2850,354
2013-04-16,23:15:00,3.2855,3.2860,3.2840,3.2840,286
2013-04-16,23:20:00,3.2845,3.2865,3.2840,3.2860,236
2013-04-16,23:25:00,3.2860,3.2875,3.2835,3.2875,299
2013-04-16,23:30:00,3.2880,3.2890,3.2850,3.2885,213
2013-04-16,23:35:00,3.2890,3.2900,3.2860,3.2865,251
2013-04-16,23:40:00,3.2865,3.2865,3.2845,3.2850,100
2013-04-16,23:45:00,3.2850,3.2885,3.2840,3.2880,165
2013-04-16,23:50:00,3.2880,3.2950,3.2870,3.2950,817
2013-04-16,23:55:00,3.2950,3.2985,3.2935,3.2980,785
2013-04-17,00:00:00,3.2985,3.2990,3.2950,3.2970,301
2013-04-17,00:05:00,3.2965,3.2985,3.2950,3.2975,290
2013-04-17,00:10:00,3.2980,3.2990,3.2950,3.2950,265
2013-04-17,00:15:00,3.2950,3.2960,3.2920,3.2940,282
2013-04-17,00:20:00,3.2940,3.2950,3.2925,3.2940,360
2013-04-17,00:25:00,3.2940,3.2985,3.2935,3.2980,202
2013-04-17,00:30:00,3.2980,3.2995,3.2975,3.2975,291
2013-04-17,00:35:00,3.2975,3.2980,3.2940,3.2970,224
2013-04-17,00:40:00,3.2970,3.2995,3.2970,3.2990,233
2013-04-17,00:45:00,3.2990,3.2995,3.2980,3.2990,230
2013-04-17,00:50:00,3.2990,3.3050,3.2980,3.3050,993
2013-04-17,00:55:00,3.3045,3.3065,3.3035,3.3045,888
2013-04-17,01:00:00,3.3050,3.3075,3.3035,3.3045,439
2013-04-17,01:05:00,3.3040,3.3050,3.3035,3.3045,276
2013-04-17,01:10:00,3.3050,3.3060,3.3045,3.3050,136
2013-04-17,01:15:00,3.3050,3.3080,3.3050,3.3070,198
2013-04-17,01:20:00,3.3070,3.3080,3.3010,3.3010,289
2013-04-17,01:25:00,3.3015,3.3030,3.3005,3.3030,271
2013-04-17,01:30:00,3.3025,3.3070,3.3025,3.3065,191
2013-04-17,01:35:00,3.3060,3.3080,3.3050,3.3050,228
2013-04-17,01:40:00,3.3055,3.3055,3.3040,3.3050,47
2013-04-17,01:45:00,3.3045,3.3045,3.3030,3.3030,122
2013-04-17,01:50:00,3.3030,3.3040,3.3025,3.3035,99
2013-04-17,01:55:00,3.3040,3.3050,3.3035,3.3050,44
2013-04-17,02:00:00,3.3040,3.3065,3.3030,3.3055,138
2013-04-17,02:05:00,3.3055,3.3055,3.3050,3.3055,18
2013-04-17,02:10:00,3.3050,3.3060,3.3035,3.3040,67
2013-04-17,02:15:00,3.3045,3.3050,3.3035,3.3040,24
2013-04-17,02:20:00,3.3040,3.3055,3.3040,3.3050,51
2013-04-17,02:25:00,3.3060,3.3060,3.3045,3.3050,26
2013-04-17,02:30:00,3.3045,3.3050,3.3035,3.3035,36
2013-04-17,02:35:00,3.3045,3.3045,3.3040,3.3040,8
2013-04-17,02:40:00,3.3040,3.3050,3.3040,3.3045,20
2013-04-17,02:45:00,3.3040,3.3050,3.3040,3.3050,39
2013-04-17,02:50:00,3.3050,3.3060,3.3040,3.3045,51
2013-04-17,02:55:00,3.3045,3.3045,3.3030,3.3030,27
2013-04-17,03:00:00,3.3040,3.3045,3.3030,3.3040,37
2013-04-17,03:05:00,3.3035,3.3040,3.3035,3.3040,10
2013-04-17,03:10:00,3.3045,3.3045,3.3040,3.3040,13
2013-04-17,03:15:00,3.3035,3.3045,3.3035,3.3040,42
2013-04-17,03:20:00,3.3045,3.3045,3.3035,3.3040,11
2013-04-17,03:25:00,3.3040,3.3050,3.3040,3.3050,29
2013-04-17,03:30:00,3.3045,3.3055,3.3035,3.3040,38
2013-04-17,03:35:00,3.3035,3.3055,3.3030,3.3055,28
2013-04-17,03:40:00,3.3050,3.3055,3.3045,3.3055,42
2013-04-17,03:45:00,3.3050,3.3055,3.3040,3.3045,35
2013-04-17,03:50:00,3.3040,3.3045,3.3025,3.3045,69
2013-04-17,03:55:00,3.3040,3.3060,3.3040,3.3060,46
2013-04-17,04:00:00,3.3055,3.3060,3.3040,3.3055,20
2013-04-17,04:05:00,3.3045,3.3065,3.3045,3.3065,7
2013-04-17,04:10:00,3.3065,3.3065,3.3040,3.3040,13
2013-04-17,04:15:00,3.3035,3.3040,3.3025,3.3040,19
2013-04-17,04:20:00,3.3045,3.3045,3.3035,3.3035,5
2013-04-17,04:25:00,3.3040,3.3040,3.3035,3.3040,4
2013-04-17,04:30:00,3.3045,3.3050,3.3035,3.3050,6
2013-04-17,04:35:00,3.3050,3.3055,3.3050,3.3055,6
2013-04-17,04:40:00,3.3060,3.3060,3.3050,3.3050,6
2013-04-17,04:45:00,3.3055,3.3060,3.3055,3.3060,4
2013-04-17,04:50:00,3.3050,3.3060,3.3050,3.3050,11
2013-04-17,04:55:00,3.3050,3.3060,3.3050,3.3055,6
2013-04-17,05:00:00,3.3055,3.3055,3.3055,3.3055,2
2013-04-17,05:05:00,3.3060,3.3060,3.3055,3.3055,13
2013-04-17,05:10:00,3.3060,3.3085,3.3060,3.3080,34
2013-04-17,06:00:00,3.3060,3.3085,3.3055,3.3080,27
2013-04-17,06:05:00,3.3080,3.3080,3.3070,3.3070,6
2013-04-17,06:10:00,3.3060,3.3075,3.3055,3.3065,33
2013-04-17,06:15:00,3.3075,3.3095,3.3075,3.3095,34
2013-04-17,06:20:00,3.3100,3.3110,3.3100,3.3105,49
2013-04-17,06:25:00,3.3105,3.3110,3.3090,3.3100,32
2013-04-17,06:30:00,3.3105,3.3105,3.3090,3.3095,8
2013-04-17,06:35:00,3.3090,3.3105,3.3090,3.3100,8
2013-04-17,06:40:00,3.3090,3.3090,3.3080,3.3085,27
2013-04-17,06:45:00,3.3090,3.3100,3.3090,3.3095,10
2013-04-17,06:50:00,3.3100,3.3115,3.3100,3.3100,13
2013-04-17,06:55:00,3.3095,3.3130,3.3095,3.3100,34
2013-04-17,07:00:00,3.3100,3.3100,3.3075,3.3085,35
2013-04-17,07:05:00,3.3095,3.3100,3.3070,3.3075,19
2013-04-17,07:10:00,3.3080,3.3085,3.3080,3.3085,5
2013-04-17,07:15:00,3.3100,3.3105,3.3100,3.3100,29
2013-04-17,07:20:00,3.3100,3.3110,3.3100,3.3105,33
2013-04-17,07:25:00,3.3100,3.3100,3.3100,3.3100,39
2013-04-17,07:30:00,3.3100,3.3110,3.3100,3.3110,24
2013-04-17,07:35:00,3.3105,3.3115,3.3100,3.3115,25
2013-04-17,07:40:00,3.3120,3.3135,3.3120,3.3125,40
2013-04-17,07:45:00,3.3130,3.3150,3.3130,3.3150,50
2013-04-17,07:50:00,3.3155,3.3155,3.3115,3.3120,78
2013-04-17,07:55:00,3.3135,3.3145,3.3110,3.3115,25
2013-04-17,08:00:00,3.3110,3.3110,3.3035,3.3045,150
2013-04-17,08:05:00,3.3045,3.3060,3.3035,3.3045,63
2013-04-17,08:10:00,3.3045,3.3060,3.3035,3.3040,30
2013-04-17,08:15:00,3.3040,3.3070,3.3035,3.3070,42
2013-04-17,08:20:00,3.3075,3.3075,3.3060,3.3075,15
2013-04-17,08:25:00,3.3075,3.3075,3.3065,3.3065,18
2013-04-17,08:30:00,3.3065,3.3075,3.3065,3.3075,22
2013-04-17,08:35:00,3.3080,3.3080,3.3040,3.3045,72
2013-04-17,08:40:00,3.3050,3.3050,3.3005,3.3020,185
2013-04-17,08:45:00,3.3025,3.3025,3.2990,3.3000,85
2013-04-17,08:50:00,3.3005,3.3015,3.2995,3.3005,70
2013-04-17,08:55:00,3.3000,3.3005,3.2975,3.2995,102
2013-04-17,09:00:00,3.2990,3.3020,3.2940,3.3020,618
2013-04-17,09:05:00,3.3010,3.3045,3.3000,3.3020,357
2013-04-17,09:10:00,3.3010,3.3015,3.2900,3.2920,480
2013-04-17,09:15:00,3.2915,3.2935,3.2900,3.2910,206
2013-04-17,09:20:00,3.2915,3.2915,3.2850,3.2860,354
2013-04-17,09:25:00,3.2865,3.2920,3.2855,3.2880,260
2013-04-17,09:30:00,3.2875,3.2885,3.2830,3.2875,242
2013-04-17,09:35:00,3.2875,3.2910,3.2865,3.2910,77
2013-04-17,09:40:00,3.2910,3.2940,3.2845,3.2860,339
2013-04-17,09:45:00,3.2870,3.2880,3.2850,3.2850,92
2013-04-17,09:50:00,3.2850,3.2880,3.2845,3.2870,168
2013-04-17,09:55:00,3.2870,3.2890,3.2860,3.2870,124
2013-04-17,10:00:00,3.2870,3.2915,3.2860,3.2880,173
2013-04-17,10:05:00,3.2880,3.2890,3.2860,3.2890,152
2013-04-17,10:10:00,3.2885,3.2885,3.2845,3.2855,143
2013-04-17,10:15:00,3.2850,3.2855,3.2835,3.2840,48
2013-04-17,10:20:00,3.2840,3.2860,3.2815,3.2815,114
2013-04-17,10:25:00,3.2810,3.2810,3.2780,3.2805,144
2013-04-17,10:30:00,3.2810,3.2830,3.2780,3.2790,219
2013-04-17,10:35:00,3.2785,3.2805,3.2765,3.2765,407
2013-04-17,10:40:00,3.2760,3.2790,3.2750,3.2785,209
2013-04-17,10:45:00,3.2780,3.2800,3.2780,3.2800,113
2013-04-17,10:50:00,3.2800,3.2845,3.2800,3.2845,103
2013-04-17,10:55:00,3.2840,3.2890,3.2835,3.2870,134
2013-04-17,11:00:00,3.2865,3.2880,3.2745,3.2750,283
2013-04-17,11:05:00,3.2750,3.2790,3.2745,3.2760,150
2013-04-17,11:10:00,3.2765,3.2785,3.2755,3.2770,88
2013-04-17,11:15:00,3.2765,3.2800,3.2765,3.2800,60
2013-04-17,11:20:00,3.2800,3.2805,3.2750,3.2760,148
2013-04-17,11:25:00,3.2765,3.2775,3.2735,3.2740,177
2013-04-17,11:30:00,3.2740,3.2760,3.2735,3.2760,58
2013-04-17,11:35:00,3.2755,3.2775,3.2755,3.2760,22
2013-04-17,11:40:00,3.2760,3.2765,3.2755,3.2765,39
2013-04-17,11:45:00,3.2755,3.2765,3.2755,3.2760,19
2013-04-17,11:50:00,3.2760,3.2775,3.2760,3.2775,17
2013-04-17,11:55:00,3.2770,3.2775,3.2765,3.2765,17
2013-04-17,12:00:00,3.2765,3.2770,3.2755,3.2760,45
2013-04-17,12:05:00,3.2765,3.2775,3.2760,3.2775,37
2013-04-17,12:10:00,3.2770,3.2770,3.2750,3.2755,66
2013-04-17,12:15:00,3.2750,3.2755,3.2730,3.2735,141
2013-04-17,12:20:00,3.2730,3.2770,3.2730,3.2770,132
2013-04-17,12:25:00,3.2770,3.2775,3.2755,3.2775,40
2013-04-17,12:30:00,3.2770,3.2785,3.2760,3.2785,101
2013-04-17,12:35:00,3.2785,3.2795,3.2785,3.2795,72
2013-04-17,12:40:00,3.2790,3.2790,3.2780,3.2780,117
2013-04-17,12:45:00,3.2775,3.2800,3.2770,3.2780,88
2013-04-17,12:50:00,3.2780,3.2800,3.2780,3.2800,76
2013-04-17,12:55:00,3.2800,3.2800,3.2780,3.2795,33
2013-04-17,13:00:00,3.2790,3.2790,3.2775,3.2785,43
2013-04-17,13:05:00,3.2780,3.2785,3.2750,3.2750,65
2013-04-17,13:10:00,3.2745,3.2765,3.2745,3.2765,29
2013-04-17,13:15:00,3.2760,3.2765,3.2740,3.2750,60
2013-04-17,13:20:00,3.2755,3.2755,3.2750,3.2750,22
2013-04-17,13:25:00,3.2755,3.2765,3.2740,3.2760,50
2013-04-17,13:30:00,3.2760,3.2765,3.2670,3.2690,1147
2013-04-17,13:35:00,3.2690,3.2755,3.2685,3.2715,713
2013-04-17,13:40:00,3.2715,3.2715,3.2665,3.2710,447
2013-04-17,13:45:00,3.2710,3.2710,3.2605,3.2625,422
2013-04-17,13:50:00,3.2630,3.2655,3.2600,3.2605,284
2013-04-17,13:55:00,3.2605,3.2615,3.2565,3.2600,406
2013-04-17,14:00:00,3.2595,3.2675,3.2500,3.2655,1223
2013-04-17,14:05:00,3.2660,3.2720,3.2655,3.2680,576
2013-04-17,14:10:00,3.2680,3.2695,3.2660,3.2675,240
2013-04-17,14:15:00,3.2680,3.2690,3.2625,3.2645,304
2013-04-17,14:20:00,3.2645,3.2650,3.2590,3.2600,259
2013-04-17,14:25:00,3.2600,3.2650,3.2600,3.2635,207
2013-04-17,14:30:00,3.2640,3.2640,3.2615,3.2620,310
2013-04-17,14:35:00,3.2620,3.2655,3.2595,3.2615,271
2013-04-17,14:40:00,3.2620,3.2670,3.2615,3.2625,216
2013-04-17,14:45:00,3.2625,3.2640,3.2540,3.2555,547
2013-04-17,14:50:00,3.2555,3.2560,3.2505,3.2510,767
2013-04-17,14:55:00,3.2510,3.2575,3.2510,3.2535,479
2013-04-17,15:00:00,3.2530,3.2590,3.2520,3.2575,191
2013-04-17,15:05:00,3.2565,3.2600,3.2560,3.2570,196
2013-04-17,15:10:00,3.2565,3.2570,3.2500,3.2540,356
2013-04-17,15:15:00,3.2540,3.2595,3.2530,3.2585,271
2013-04-17,15:20:00,3.2575,3.2580,3.2530,3.2535,133
2013-04-17,15:25:00,3.2535,3.2595,3.2525,3.2585,157
2013-04-17,15:30:00,3.2585,3.2585,3.2520,3.2520,160
2013-04-17,15:35:00,3.2515,3.2525,3.2500,3.2510,111
2013-04-17,15:40:00,3.2515,3.2525,3.2485,3.2520,339
2013-04-17,15:45:00,3.2510,3.2525,3.2445,3.2445,479
2013-04-17,15:50:00,3.2445,3.2445,3.2370,3.2410,1009
2013-04-17,15:55:00,3.2410,3.2410,3.2380,3.2405,416
2013-04-17,16:00:00,3.2410,3.2420,3.2360,3.2385,400
2013-04-17,16:05:00,3.2390,3.2405,3.2340,3.2350,453
2013-04-17,16:10:00,3.2355,3.2380,3.2325,3.2380,283
2013-04-17,16:15:00,3.2375,3.2410,3.2350,3.2410,182
2013-04-17,16:20:00,3.2405,3.2420,3.2375,3.2380,198
2013-04-17,16:25:00,3.2380,3.2395,3.2375,3.2380,198
2013-04-17,16:30:00,3.2380,3.2400,3.2380,3.2400,306
2013-04-17,16:35:00,3.2400,3.2425,3.2395,3.2415,193
2013-04-17,16:40:00,3.2420,3.2425,3.2355,3.2355,290
2013-04-17,16:45:00,3.2360,3.2370,3.2330,3.2360,473
2013-04-17,16:50:00,3.2365,3.2400,3.2355,3.2375,135
2013-04-17,16:55:00,3.2375,3.2400,3.2375,3.2380,75
2013-04-17,17:00:00,3.2380,3.2390,3.2345,3.2360,173
2013-04-17,17:05:00,3.2360,3.2370,3.2345,3.2355,236
2013-04-17,17:10:00,3.2355,3.2370,3.2355,3.2355,131
2013-04-17,17:15:00,3.2360,3.2395,3.2350,3.2385,144
2013-04-17,17:20:00,3.2385,3.2415,3.2375,3.2415,107
2013-04-17,17:25:00,3.2420,3.2425,3.2390,3.2390,223
2013-04-17,17:30:00,3.2395,3.2405,3.2375,3.2375,221
2013-04-17,17:35:00,3.2370,3.2425,3.2360,3.2415,170
2013-04-17,17:40:00,3.2415,3.2415,3.2350,3.2370,121
2013-04-17,17:45:00,3.2375,3.2405,3.2370,3.2405,113
2013-04-17,17:50:00,3.2410,3.2495,3.2405,3.2470,249
2013-04-17,17:55:00,3.2475,3.2510,3.2455,3.2510,526
2013-04-17,18:00:00,3.2505,3.2510,3.2455,3.2460,243
2013-04-17,18:05:00,3.2465,3.2475,3.2445,3.2460,141
2013-04-17,18:10:00,3.2460,3.2470,3.2440,3.2440,83
2013-04-17,18:15:00,3.2440,3.2440,3.2410,3.2435,122
2013-04-17,18:20:00,3.2435,3.2440,3.2415,3.2435,153
2013-04-17,18:25:00,3.2430,3.2460,3.2425,3.2460,62
2013-04-17,18:30:00,3.2455,3.2455,3.2415,3.2445,48
2013-04-17,18:35:00,3.2445,3.2455,3.2425,3.2445,45
2013-04-17,18:40:00,3.2450,3.2450,3.2430,3.2440,66
2013-04-17,18:45:00,3.2440,3.2440,3.2405,3.2410,123
2013-04-17,18:50:00,3.2405,3.2420,3.2405,3.2405,26
2013-04-17,18:55:00,3.2405,3.2420,3.2355,3.2375,316
2013-04-17,19:00:00,3.2375,3.2410,3.2370,3.2400,163
2013-04-17,19:05:00,3.2400,3.2405,3.2370,3.2385,105
2013-04-17,19:10:00,3.2380,3.2380,3.2335,3.2360,203
2013-04-17,19:15:00,3.2360,3.2360,3.2310,3.2325,305
2013-04-17,19:20:00,3.2330,3.2330,3.2265,3.2285,380
2013-04-17,19:25:00,3.2280,3.2300,3.2110,3.2120,2330
2013-04-17,19:30:00,3.2125,3.2175,3.2050,3.2050,1644
2013-04-17,19:35:00,3.2045,3.2110,3.2040,3.2060,1026
2013-04-17,19:40:00,3.2065,3.2140,3.2065,3.2125,458
2013-04-17,19:45:00,3.2120,3.2135,3.2090,3.2115,400
2013-04-17,19:50:00,3.2110,3.2135,3.2065,3.2075,1230
2013-04-17,19:55:00,3.2070,3.2080,3.2015,3.2030,945
2013-04-17,20:00:00,3.2030,3.2040,3.1755,3.1820,3169
2013-04-17,20:05:00,3.1820,3.1850,3.1795,3.1835,1342
2013-04-17,20:10:00,3.1830,3.1945,3.1820,3.1900,2465
2013-04-17,20:15:00,3.1900,3.1925,3.1825,3.1885,1232
2013-04-17,20:20:00,3.1885,3.1975,3.1875,3.1960,1075
2013-04-17,20:25:00,3.1955,3.1960,3.1865,3.1890,750
2013-04-17,20:30:00,3.1885,3.1915,3.1860,3.1890,566
2013-04-17,20:35:00,3.1895,3.1930,3.1865,3.1930,537
2013-04-17,20:40:00,3.1930,3.2060,3.1915,3.1980,1168
2013-04-17,20:45:00,3.1980,3.1990,3.1905,3.1920,576
2013-04-17,20:50:00,3.1920,3.1945,3.1900,3.1915,349
2013-04-17,20:55:00,3.1910,3.1980,3.1895,3.1970,353
2013-04-17,21:00:00,3.1970,3.2015,3.1955,3.1995,397
2013-04-17,21:05:00,3.2000,3.2070,3.2000,3.2035,633
2013-04-17,21:10:00,3.2035,3.2060,3.2015,3.2025,460
2013-04-17,21:15:00,3.2025,3.2070,3.2020,3.2065,604
2013-04-17,21:20:00,3.2065,3.2130,3.2065,3.2110,859
2013-04-17,21:25:00,3.2115,3.2120,3.2035,3.2035,660
2013-04-17,21:30:00,3.2040,3.2060,3.1970,3.2015,754
2013-04-17,21:35:00,3.2015,3.2060,3.2005,3.2020,542
2013-04-17,21:40:00,3.2020,3.2070,3.1995,3.2065,463
2013-04-17,21:45:00,3.2065,3.2185,3.2065,3.2130,1457
2013-04-17,21:50:00,3.2130,3.2170,3.2115,3.2115,370
2013-04-17,21:55:00,3.2115,3.2185,3.2115,3.2150,406
2013-04-17,22:00:00,3.2155,3.2165,3.2070,3.2080,587
2013-04-17,22:05:00,3.2080,3.2085,3.2015,3.2040,833
2013-04-17,22:10:00,3.2040,3.2050,3.1935,3.1940,710
2013-04-17,22:15:00,3.1935,3.1950,3.1900,3.1920,951
2013-04-17,22:20:00,3.1915,3.2015,3.1860,3.1985,1579
2013-04-17,22:25:00,3.1980,3.2005,3.1890,3.1910,654
2013-04-17,22:30:00,3.1905,3.1905,3.1850,3.1865,734
2013-04-17,22:35:00,3.1870,3.1935,3.1855,3.1910,313
2013-04-17,22:40:00,3.1910,3.1955,3.1865,3.1890,421
2013-04-17,22:45:00,3.1900,3.1910,3.1805,3.1805,855
2013-04-17,22:50:00,3.1810,3.1850,3.1790,3.1840,1459
2013-04-17,22:55:00,3.1840,3.1920,3.1835,3.1870,787
2013-04-17,23:00:00,3.1875,3.1900,3.1875,3.1890,304
2013-04-17,23:05:00,3.1895,3.1955,3.1870,3.1900,455
2013-04-17,23:10:00,3.1900,3.1935,3.1885,3.1935,223
2013-04-17,23:15:00,3.1930,3.2035,3.1930,3.2025,985
2013-04-17,23:20:00,3.2025,3.2085,3.1990,3.1990,697
2013-04-17,23:25:00,3.1995,3.2000,3.1940,3.1955,514
2013-04-17,23:30:00,3.1955,3.2005,3.1950,3.1980,316
2013-04-17,23:35:00,3.1985,3.2055,3.1975,3.2040,382
2013-04-17,23:40:00,3.2040,3.2050,3.1980,3.2005,236
2013-04-17,23:45:00,3.2005,3.2080,3.1990,3.2070,258
2013-04-17,23:50:00,3.2070,3.2095,3.1990,3.2025,537
2013-04-17,23:55:00,3.2020,3.2025,3.1940,3.1945,195
2013-04-18,00:00:00,3.1940,3.1960,3.1925,3.1925,154
2013-04-18,00:05:00,3.1930,3.1930,3.1885,3.1900,280
2013-04-18,00:10:00,3.1905,3.1935,3.1900,3.1915,275
2013-04-18,00:15:00,3.1910,3.1910,3.1865,3.1885,363
2013-04-18,00:20:00,3.1885,3.1905,3.1840,3.1905,519
2013-04-18,00:25:00,3.1905,3.1905,3.1860,3.1870,250
2013-04-18,00:30:00,3.1875,3.1915,3.1875,3.1895,276
2013-04-18,00:35:00,3.1900,3.1905,3.1870,3.1890,262
2013-04-18,00:40:00,3.1890,3.1900,3.1880,3.1890,335
2013-04-18,00:45:00,3.1890,3.1890,3.1830,3.1845,506
2013-04-18,00:50:00,3.1840,3.1850,3.1820,3.1840,370
2013-04-18,00:55:00,3.1840,3.1885,3.1840,3.1880,1004
2013-04-18,01:00:00,3.1880,3.1885,3.1870,3.1875,341
2013-04-18,01:05:00,3.1875,3.1890,3.1875,3.1885,207
2013-04-18,01:10:00,3.1890,3.1890,3.1835,3.1840,178
2013-04-18,01:15:00,3.1840,3.1860,3.1835,3.1855,97
2013-04-18,01:20:00,3.1855,3.1880,3.1845,3.1870,160
2013-04-18,01:25:00,3.1875,3.1875,3.1850,3.1870,176
2013-04-18,01:30:00,3.1870,3.1880,3.1855,3.1855,99
2013-04-18,01:35:00,3.1850,3.1870,3.1850,3.1865,131
2013-04-18,01:40:00,3.1865,3.1895,3.1865,3.1880,398
2013-04-18,01:45:00,3.1885,3.1890,3.1865,3.1870,125
2013-04-18,01:50:00,3.1865,3.1865,3.1850,3.1860,57
2013-04-18,01:55:00,3.1860,3.1865,3.1840,3.1845,139
2013-04-18,02:00:00,3.1845,3.1860,3.1840,3.1860,58
2013-04-18,02:05:00,3.1855,3.1885,3.1855,3.1875,72
2013-04-18,02:10:00,3.1875,3.1880,3.1865,3.1875,31
2013-04-18,02:15:00,3.1875,3.1885,3.1840,3.1840,94
2013-04-18,02:20:00,3.1840,3.1860,3.1840,3.1855,36
2013-04-18,02:25:00,3.1855,3.1865,3.1850,3.1855,88
2013-04-18,02:30:00,3.1860,3.1860,3.1840,3.1845,28
2013-04-18,02:35:00,3.1835,3.1855,3.1830,3.1845,43
2013-04-18,02:40:00,3.1840,3.1840,3.1815,3.1830,93
2013-04-18,02:45:00,3.1830,3.1845,3.1820,3.1820,43
2013-04-18,02:50:00,3.1820,3.1820,3.1770,3.1785,302
2013-04-18,02:55:00,3.1780,3.1795,3.1765,3.1785,268
2013-04-18,03:00:00,3.1785,3.1785,3.1765,3.1785,131
2013-04-18,03:05:00,3.1785,3.1785,3.1770,3.1770,74
2013-04-18,03:10:00,3.1785,3.1795,3.1770,3.1795,63
2013-04-18,03:15:00,3.1795,3.1800,3.1780,3.1790,43
2013-04-18,03:20:00,3.1790,3.1800,3.1770,3.1775,104
2013-04-18,03:25:00,3.1770,3.1785,3.1770,3.1780,45
2013-04-18,03:30:00,3.1780,3.1875,3.1770,3.1775,23
2013-04-18,03:35:00,3.1775,3.1780,3.1765,3.1775,82
2013-04-18,03:40:00,3.1775,3.1780,3.1775,3.1775,15
2013-04-18,03:45:00,3.1780,3.1810,3.1780,3.1810,73
2013-04-18,03:50:00,3.1810,3.1815,3.1805,3.1815,66
2013-04-18,03:55:00,3.1815,3.1815,3.1795,3.1795,51
2013-04-18,04:00:00,3.1795,3.1810,3.1795,3.1800,43
2013-04-18,04:05:00,3.1800,3.1805,3.1790,3.1795,16
2013-04-18,04:10:00,3.1790,3.1790,3.1775,3.1775,33
2013-04-18,04:15:00,3.1780,3.1790,3.1770,3.1785,71
2013-04-18,04:20:00,3.1790,3.1790,3.1780,3.1785,19
2013-04-18,04:25:00,3.1785,3.1785,3.1775,3.1785,6
2013-04-18,04:30:00,3.1790,3.1790,3.1785,3.1790,7
2013-04-18,04:35:00,3.1795,3.1795,3.1765,3.1775,88
2013-04-18,04:40:00,3.1780,3.1780,3.1765,3.1765,34
2013-04-18,04:45:00,3.1765,3.1770,3.1765,3.1770,5
2013-04-18,04:50:00,3.1775,3.1785,3.1775,3.1785,18
2013-04-18,04:55:00,3.1780,3.1780,3.1765,3.1780,56
2013-04-18,05:00:00,3.1785,3.1785,3.1770,3.1775,10
2013-04-18,05:05:00,3.1785,3.1785,3.1735,3.1740,93
2013-04-18,05:10:00,3.1755,3.1785,3.1745,3.1765,62
2013-04-18,06:00:00,3.1765,3.1785,3.1750,3.1755,50
2013-04-18,06:05:00,3.1760,3.1760,3.1740,3.1750,37
2013-04-18,06:10:00,3.1760,3.1775,3.1760,3.1765,56
2013-04-18,06:15:00,3.1765,3.1765,3.1765,3.1765,1
2013-04-18,06:20:00,3.1760,3.1765,3.1735,3.1745,44
2013-04-18,06:25:00,3.1745,3.1745,3.1670,3.1695,162
2013-04-18,06:30:00,3.1695,3.1695,3.1680,3.1690,22
2013-04-18,06:35:00,3.1695,3.1725,3.1695,3.1710,31
2013-04-18,06:40:00,3.1715,3.1715,3.1685,3.1705,38
2013-04-18,06:45:00,3.1700,3.1715,3.1690,3.1715,18
2013-04-18,06:50:00,3.1700,3.1720,3.1700,3.1715,14
2013-04-18,06:55:00,3.1715,3.1715,3.1685,3.1690,33
2013-04-18,07:00:00,3.1690,3.1720,3.1690,3.1715,6
2013-04-18,07:05:00,3.1710,3.1710,3.1710,3.1710,6
2013-04-18,07:10:00,3.1715,3.1715,3.1680,3.1690,31
2013-04-18,07:15:00,3.1700,3.1700,3.1685,3.1685,16
2013-04-18,07:20:00,3.1690,3.1700,3.1675,3.1700,38
2013-04-18,07:25:00,3.1700,3.1710,3.1695,3.1700,30
2013-04-18,07:30:00,3.1710,3.1710,3.1700,3.1700,6
2013-04-18,07:35:00,3.1700,3.1705,3.1690,3.1705,17
2013-04-18,07:40:00,3.1710,3.1715,3.1705,3.1710,10
2013-04-18,07:45:00,3.1710,3.1710,3.1625,3.1625,250
2013-04-18,07:50:00,3.1625,3.1635,3.1580,3.1625,117
2013-04-18,07:55:00,3.1625,3.1650,3.1590,3.1590,132
2013-04-18,08:00:00,3.1600,3.1745,3.1215,3.1215,1901
2013-04-18,08:05:00,3.1230,3.1475,3.1225,3.1445,763
2013-04-18,08:10:00,3.1450,3.1450,3.1355,3.1370,320
2013-04-18,08:15:00,3.1375,3.1385,3.1330,3.1355,122
2013-04-18,08:20:00,3.1360,3.1385,3.1330,3.1345,110
2013-04-18,08:25:00,3.1330,3.1330,3.1140,3.1145,478
2013-04-18,08:30:00,3.1145,3.1355,3.1135,3.1325,776
2013-04-18,08:35:00,3.1320,3.1325,3.1200,3.1200,387
2013-04-18,08:40:00,3.1200,3.1205,3.1150,3.1175,466
2013-04-18,08:45:00,3.1180,3.1200,3.1085,3.1100,569
2013-04-18,08:50:00,3.1090,3.1115,3.1020,3.1110,765
2013-04-18,08:55:00,3.1110,3.1140,3.1085,3.1120,336
2013-04-18,09:00:00,3.1110,3.1120,3.1005,3.1045,679
2013-04-18,09:05:00,3.1035,3.1050,3.0600,3.0820,1885
2013-04-18,09:10:00,3.0820,3.1000,3.0790,3.0875,935
2013-04-18,09:15:00,3.0885,3.0885,3.0695,3.0750,1458
2013-04-18,09:20:00,3.0765,3.0915,3.0760,3.0860,426
2013-04-18,09:25:00,3.0855,3.0865,3.0800,3.0860,258
2013-04-18,09:30:00,3.0860,3.0905,3.0835,3.0885,249
2013-04-18,09:35:00,3.0885,3.0905,3.0865,3.0900,119
2013-04-18,09:40:00,3.0895,3.0980,3.0895,3.0980,260
2013-04-18,09:45:00,3.0980,3.1070,3.0945,3.1040,508
2013-04-18,09:50:00,3.1045,3.1170,3.1035,3.1090,554
2013-04-18,09:55:00,3.1090,3.1145,3.1055,3.1120,426
2013-04-18,10:00:00,3.1120,3.1165,3.1115,3.1120,618
2013-04-18,10:05:00,3.1135,3.1350,3.1115,3.1300,1261
2013-04-18,10:10:00,3.1300,3.1315,3.1180,3.1190,816
2013-04-18,10:15:00,3.1195,3.1210,3.1185,3.1195,376
2013-04-18,10:20:00,3.1190,3.1215,3.1135,3.1215,355
2013-04-18,10:25:00,3.1210,3.1215,3.1175,3.1180,131
2013-04-18,10:30:00,3.1175,3.1190,3.1145,3.1165,165
2013-04-18,10:35:00,3.1160,3.1225,3.1155,3.1215,158
2013-04-18,10:40:00,3.1220,3.1255,3.1215,3.1230,328
2013-04-18,10:45:00,3.1205,3.1270,3.1165,3.1220,330
2013-04-18,10:50:00,3.1225,3.1320,3.1220,3.1295,361
2013-04-18,10:55:00,3.1295,3.1300,3.1280,3.1285,207
2013-04-18,11:00:00,3.1290,3.1315,3.1290,3.1295,271
2013-04-18,11:05:00,3.1290,3.1300,3.1270,3.1280,124
2013-04-18,11:10:00,3.1270,3.1275,3.1170,3.1210,339
2013-04-18,11:15:00,3.1205,3.1210,3.1170,3.1170,148
2013-04-18,11:20:00,3.1165,3.1190,3.1140,3.1160,255
2013-04-18,11:25:00,3.1155,3.1160,3.1105,3.1110,274
2013-04-18,11:30:00,3.1110,3.1125,3.1105,3.1120,107
2013-04-18,11:35:00,3.1120,3.1155,3.1120,3.1150,204
2013-04-18,11:40:00,3.1150,3.1160,3.1145,3.1145,68
2013-04-18,11:45:00,3.1145,3.1175,3.1140,3.1170,131
2013-04-18,11:50:00,3.1160,3.1170,3.1160,3.1170,20
2013-04-18,11:55:00,3.1170,3.1180,3.1150,3.1150,75
2013-04-18,12:00:00,3.1150,3.1175,3.1150,3.1165,75
2013-04-18,12:05:00,3.1165,3.1185,3.1160,3.1165,158
2013-04-18,12:10:00,3.1165,3.1170,3.1160,3.1165,33
2013-04-18,12:15:00,3.1170,3.1195,3.1165,3.1170,99
2013-04-18,12:20:00,3.1165,3.1165,3.1135,3.1140,141
2013-04-18,12:25:00,3.1140,3.1140,3.1115,3.1115,88
2013-04-18,12:30:00,3.1125,3.1160,3.1110,3.1145,506
2013-04-18,12:35:00,3.1155,3.1160,3.1090,3.1090,216
2013-04-18,12:40:00,3.1095,3.1095,3.1010,3.1025,360
2013-04-18,12:45:00,3.1025,3.1065,3.1015,3.1060,102
2013-04-18,12:50:00,3.1065,3.1065,3.1035,3.1050,77
2013-04-18,12:55:00,3.1045,3.1045,3.0980,3.1005,263
2013-04-18,13:00:00,3.0995,3.1015,3.0965,3.1015,134
2013-04-18,13:05:00,3.1025,3.1025,3.1010,3.1020,90
2013-04-18,13:10:00,3.1025,3.1035,3.1010,3.1015,96
2013-04-18,13:15:00,3.1020,3.1020,3.1000,3.1015,75
2013-04-18,13:20:00,3.1015,3.1035,3.1015,3.1020,88
2013-04-18,13:25:00,3.1020,3.1030,3.1015,3.1015,84
2013-04-18,13:30:00,3.1025,3.1025,3.0955,3.0955,374
2013-04-18,13:35:00,3.0960,3.0960,3.0900,3.0900,391
2013-04-18,13:40:00,3.0900,3.0925,3.0855,3.0865,533
2013-04-18,13:45:00,3.0865,3.0950,3.0860,3.0935,303
2013-04-18,13:50:00,3.0940,3.0960,3.0915,3.0940,237
2013-04-18,13:55:00,3.0935,3.0985,3.0930,3.0985,259
2013-04-18,14:00:00,3.0980,3.1045,3.0980,3.1045,396
2013-04-18,14:05:00,3.1050,3.1105,3.1030,3.1060,566
2013-04-18,14:10:00,3.1050,3.1085,3.1030,3.1085,273
2013-04-18,14:15:00,3.1090,3.1115,3.1055,3.1055,270
2013-04-18,14:20:00,3.1045,3.1080,3.1045,3.1075,110
2013-04-18,14:25:00,3.1075,3.1085,3.1055,3.1065,161
2013-04-18,14:30:00,3.1065,3.1080,3.1045,3.1075,145
2013-04-18,14:35:00,3.1075,3.1115,3.1070,3.1115,170
2013-04-18,14:40:00,3.1110,3.1180,3.1085,3.1180,713
2013-04-18,14:45:00,3.1180,3.1185,3.1110,3.1120,429
2013-04-18,14:50:00,3.1110,3.1115,3.1060,3.1070,253
2013-04-18,14:55:00,3.1075,3.1145,3.1065,3.1140,256
2013-04-18,15:00:00,3.1150,3.1205,3.1110,3.1200,664
2013-04-18,15:05:00,3.1200,3.1200,3.1145,3.1160,299
2013-04-18,15:10:00,3.1160,3.1205,3.1150,3.1190,251
2013-04-18,15:15:00,3.1185,3.1290,3.1180,3.1275,646
2013-04-18,15:20:00,3.1275,3.1375,3.1270,3.1325,1063
2013-04-18,15:25:00,3.1320,3.1380,3.1320,3.1350,529
2013-04-18,15:30:00,3.1345,3.1350,3.1280,3.1305,442
2013-04-18,15:35:00,3.1310,3.1425,3.1310,3.1385,455
2013-04-18,15:40:00,3.1390,3.1395,3.1350,3.1365,181
2013-04-18,15:45:00,3.1365,3.1385,3.1350,3.1360,243
2013-04-18,15:50:00,3.1355,3.1500,3.1355,3.1500,527
2013-04-18,15:55:00,3.1495,3.1545,3.1470,3.1490,711
2013-04-18,16:00:00,3.1485,3.1510,3.1470,3.1490,381
2013-04-18,16:05:00,3.1490,3.1490,3.1415,3.1460,416
2013-04-18,16:10:00,3.1460,3.1470,3.1450,3.1455,236
2013-04-18,16:15:00,3.1450,3.1465,3.1440,3.1465,82
2013-04-18,16:20:00,3.1460,3.1460,3.1420,3.1430,213
2013-04-18,16:25:00,3.1435,3.1450,3.1420,3.1430,83
2013-04-18,16:30:00,3.1430,3.1430,3.1285,3.1335,509
2013-04-18,16:35:00,3.1340,3.1370,3.1315,3.1365,260
2013-04-18,16:40:00,3.1370,3.1410,3.1365,3.1390,241
2013-04-18,16:45:00,3.1390,3.1400,3.1340,3.1375,219
2013-04-18,16:50:00,3.1375,3.1435,3.1370,3.1395,375
2013-04-18,16:55:00,3.1395,3.1450,3.1390,3.1435,399
2013-04-18,17:00:00,3.1435,3.1565,3.1430,3.1555,915
2013-04-18,17:05:00,3.1550,3.1555,3.1515,3.1530,282
2013-04-18,17:10:00,3.1535,3.1535,3.1490,3.1495,141
2013-04-18,17:15:00,3.1500,3.1540,3.1500,3.1525,154
2013-04-18,17:20:00,3.1525,3.1580,3.1525,3.1570,555
2013-04-18,17:25:00,3.1565,3.1565,3.1525,3.1530,173
2013-04-18,17:30:00,3.1530,3.1565,3.1530,3.1550,235
2013-04-18,17:35:00,3.1550,3.1565,3.1540,3.1555,112
2013-04-18,17:40:00,3.1550,3.1555,3.1530,3.1555,206
2013-04-18,17:45:00,3.1550,3.1560,3.1545,3.1560,136
2013-04-18,17:50:00,3.1565,3.1690,3.1565,3.1630,816
2013-04-18,17:55:00,3.1625,3.1655,3.1610,3.1620,202
2013-04-18,18:00:00,3.1620,3.1650,3.1620,3.1630,285
2013-04-18,18:05:00,3.1630,3.1650,3.1605,3.1640,187
2013-04-18,18:10:00,3.1640,3.1650,3.1585,3.1595,178
2013-04-18,18:15:00,3.1595,3.1620,3.1575,3.1610,216
2013-04-18,18:20:00,3.1610,3.1610,3.1595,3.1600,198
2013-04-18,18:25:00,3.1595,3.1630,3.1595,3.1610,121
2013-04-18,18:30:00,3.1610,3.1610,3.1550,3.1565,179
2013-04-18,18:35:00,3.1565,3.1585,3.1565,3.1580,53
2013-04-18,18:40:00,3.1585,3.1585,3.1535,3.1540,189
2013-04-18,18:45:00,3.1535,3.1545,3.1530,3.1535,111
2013-04-18,18:50:00,3.1545,3.1590,3.1545,3.1590,122
2013-04-18,18:55:00,3.1590,3.1595,3.1560,3.1575,70
2013-04-18,19:00:00,3.1570,3.1620,3.1545,3.1610,278
2013-04-18,19:05:00,3.1615,3.1650,3.1610,3.1635,211
2013-04-18,19:10:00,3.1630,3.1635,3.1620,3.1630,136
2013-04-18,19:15:00,3.1625,3.1630,3.1580,3.1585,144
2013-04-18,19:20:00,3.1580,3.1580,3.1545,3.1555,254
2013-04-18,19:25:00,3.1560,3.1560,3.1525,3.1545,276
2013-04-18,19:30:00,3.1550,3.1635,3.1550,3.1565,575
2013-04-18,19:35:00,3.1565,3.1610,3.1565,3.1605,295
2013-04-18,19:40:00,3.1610,3.1620,3.1600,3.1610,183
2013-04-18,19:45:00,3.1610,3.1610,3.1525,3.1570,504
2013-04-18,19:50:00,3.1565,3.1570,3.1500,3.1515,293
2013-04-18,19:55:00,3.1515,3.1560,3.1515,3.1545,718
2013-04-18,20:00:00,3.1550,3.1570,3.1505,3.1515,500
2013-04-18,20:05:00,3.1515,3.1590,3.1505,3.1585,526
2013-04-18,20:10:00,3.1590,3.1690,3.1565,3.1670,2213
2013-04-18,20:15:00,3.1670,3.1930,3.1665,3.1840,2804
2013-04-18,20:20:00,3.1840,3.1895,3.1795,3.1860,1338
2013-04-18,20:25:00,3.1860,3.1875,3.1775,3.1790,719
2013-04-18,20:30:00,3.1780,3.1810,3.1715,3.1735,853
2013-04-18,20:35:00,3.1735,3.1755,3.1665,3.1750,953
2013-04-18,20:40:00,3.1750,3.1805,3.1745,3.1785,956
2013-04-18,20:45:00,3.1785,3.1850,3.1770,3.1790,2777
2013-04-18,20:50:00,3.1785,3.1785,3.1730,3.1755,679
2013-04-18,20:55:00,3.1755,3.1760,3.1675,3.1690,511
2013-04-18,21:00:00,3.1695,3.1705,3.1590,3.1595,624
2013-04-18,21:05:00,3.1585,3.1615,3.1545,3.1590,1046
2013-04-18,21:10:00,3.1595,3.1615,3.1535,3.1545,490
2013-04-18,21:15:00,3.1540,3.1610,3.1535,3.1575,441
2013-04-18,21:20:00,3.1580,3.1620,3.1580,3.1605,291
2013-04-18,21:25:00,3.1605,3.1615,3.1585,3.1595,310
2013-04-18,21:30:00,3.1595,3.1615,3.1540,3.1565,389
2013-04-18,21:35:00,3.1565,3.1580,3.1550,3.1580,464
2013-04-18,21:40:00,3.1575,3.1695,3.1575,3.1635,748
2013-04-18,21:45:00,3.1630,3.1665,3.1600,3.1645,363
2013-04-18,21:50:00,3.1635,3.1655,3.1615,3.1625,403
2013-04-18,21:55:00,3.1625,3.1625,3.1550,3.1560,405
2013-04-18,22:00:00,3.1555,3.1570,3.1445,3.1460,1013
2013-04-18,22:05:00,3.1460,3.1570,3.1440,3.1515,861
2013-04-18,22:10:00,3.1515,3.1600,3.1495,3.1585,822
2013-04-18,22:15:00,3.1585,3.1600,3.1490,3.1500,443
2013-04-18,22:20:00,3.1505,3.1545,3.1480,3.1510,342
2013-04-18,22:25:00,3.1505,3.1585,3.1490,3.1570,357
2013-04-18,22:30:00,3.1570,3.1625,3.1565,3.1610,592
2013-04-18,22:35:00,3.1610,3.1655,3.1595,3.1645,364
2013-04-18,22:40:00,3.1640,3.1685,3.1620,3.1665,348
2013-04-18,22:45:00,3.1670,3.1690,3.1660,3.1680,337
2013-04-18,22:50:00,3.1675,3.1850,3.1675,3.1835,1556
2013-04-18,22:55:00,3.1830,3.1865,3.1785,3.1785,1471
2013-04-18,23:00:00,3.1785,3.1835,3.1755,3.1825,634
2013-04-18,23:05:00,3.1820,3.1835,3.1780,3.1835,371
2013-04-18,23:10:00,3.1835,3.1955,3.1830,3.1890,1372
2013-04-18,23:15:00,3.1885,3.1945,3.1870,3.1905,344
2013-04-18,23:20:00,3.1905,3.1980,3.1870,3.1890,1291
2013-04-18,23:25:00,3.1895,3.1910,3.1860,3.1875,938
2013-04-18,23:30:00,3.1875,3.1975,3.1875,3.1940,516
2013-04-18,23:35:00,3.1935,3.1940,3.1885,3.1890,622
2013-04-18,23:40:00,3.1900,3.1905,3.1865,3.1895,327
2013-04-18,23:45:00,3.1885,3.1890,3.1845,3.1875,471
2013-04-18,23:50:00,3.1875,3.2010,3.1860,3.2000,906
2013-04-18,23:55:00,3.2000,3.2030,3.1945,3.2000,886
2013-04-19,00:00:00,3.1995,3.2015,3.1970,3.1985,223
2013-04-19,00:05:00,3.1980,3.2045,3.1975,3.2025,609
2013-04-19,00:10:00,3.2025,3.2045,3.2015,3.2035,200
2013-04-19,00:15:00,3.2035,3.2115,3.2025,3.2065,1002
2013-04-19,00:20:00,3.2065,3.2090,3.2060,3.2060,356
2013-04-19,00:25:00,3.2065,3.2085,3.2055,3.2065,263
2013-04-19,00:30:00,3.2065,3.2105,3.2055,3.2095,310
2013-04-19,00:35:00,3.2095,3.2095,3.2060,3.2065,234
2013-04-19,00:40:00,3.2065,3.2075,3.2050,3.2050,314
2013-04-19,00:45:00,3.2055,3.2060,3.2040,3.2040,172
2013-04-19,00:50:00,3.2050,3.2060,3.2040,3.2050,133
2013-04-19,00:55:00,3.2050,3.2060,3.2030,3.2040,575
2013-04-19,01:00:00,3.2045,3.2045,3.2025,3.2035,219
2013-04-19,01:05:00,3.2035,3.2055,3.2025,3.2045,214
2013-04-19,01:10:00,3.2045,3.2050,3.2025,3.2030,73
2013-04-19,01:15:00,3.2030,3.2030,3.2000,3.2015,143
2013-04-19,01:20:00,3.2020,3.2035,3.2020,3.2025,111
2013-04-19,01:25:00,3.2020,3.2040,3.2015,3.2040,87
2013-04-19,01:30:00,3.2040,3.2055,3.2025,3.2025,109
2013-04-19,01:35:00,3.2030,3.2035,3.2020,3.2020,33
2013-04-19,01:40:00,3.2025,3.2035,3.2020,3.2030,123
2013-04-19,01:45:00,3.2030,3.2030,3.2010,3.2015,331
2013-04-19,01:50:00,3.2015,3.2030,3.2010,3.2025,84
2013-04-19,01:55:00,3.2030,3.2030,3.1970,3.1995,297
2013-04-19,02:00:00,3.1990,3.2000,3.1980,3.1995,90
2013-04-19,02:05:00,3.1985,3.2000,3.1975,3.1975,52
2013-04-19,02:10:00,3.1975,3.1975,3.1955,3.1960,186
2013-04-19,02:15:00,3.1960,3.1985,3.1955,3.1980,86
2013-04-19,02:20:00,3.1975,3.1990,3.1975,3.1980,65
2013-04-19,02:25:00,3.1980,3.2020,3.1975,3.2020,85
2013-04-19,02:30:00,3.2010,3.2010,3.1985,3.1990,50
2013-04-19,02:35:00,3.1995,3.2015,3.1990,3.2010,55
2013-04-19,02:40:00,3.2010,3.2010,3.2000,3.2000,38
2013-04-19,02:45:00,3.1995,3.1995,3.1975,3.1975,54
2013-04-19,02:50:00,3.1980,3.1985,3.1975,3.1980,42
2013-04-19,02:55:00,3.1980,3.1990,3.1955,3.1990,98
2013-04-19,03:00:00,3.1995,3.1995,3.1970,3.1980,69
2013-04-19,03:05:00,3.1975,3.2005,3.1975,3.2005,41
2013-04-19,03:10:00,3.2000,3.2010,3.1995,3.2010,26
2013-04-19,03:15:00,3.2010,3.2010,3.2000,3.2000,24
2013-04-19,03:20:00,3.1995,3.2000,3.1985,3.1985,50
2013-04-19,03:25:00,3.1990,3.1995,3.1985,3.1985,18
2013-04-19,03:30:00,3.1985,3.2045,3.1985,3.1995,38
2013-04-19,03:35:00,3.1995,3.2000,3.1990,3.1995,48
2013-04-19,03:40:00,3.2000,3.2010,3.1985,3.1995,180
2013-04-19,03:45:00,3.2000,3.2000,3.1995,3.2000,23
2013-04-19,03:50:00,3.1990,3.2005,3.1990,3.2000,41
2013-04-19,03:55:00,3.2000,3.2020,3.2000,3.2020,27
2013-04-19,04:00:00,3.2005,3.2030,3.2005,3.2020,51
2013-04-19,04:05:00,3.2015,3.2025,3.2005,3.2005,68
2013-04-19,04:10:00,3.2010,3.2010,3.1995,3.1995,4
2013-04-19,04:15:00,3.2005,3.2010,3.1995,3.1995,15
2013-04-19,04:20:00,3.1990,3.2005,3.1985,3.2005,96
2013-04-19,04:25:00,3.2000,3.2010,3.2000,3.2000,43
2013-04-19,04:30:00,3.2000,3.2010,3.1985,3.1990,16
2013-04-19,04:35:00,3.1995,3.2005,3.1985,3.1985,15
2013-04-19,04:40:00,3.1985,3.1995,3.1985,3.1985,19
2013-04-19,04:45:00,3.1990,3.2000,3.1985,3.2000,24
2013-04-19,04:50:00,3.2000,3.2000,3.1985,3.1990,45
2013-04-19,04:55:00,3.1990,3.2000,3.1990,3.1990,27
2013-04-19,05:00:00,3.2000,3.2000,3.2000,3.2000,1
2013-04-19,05:05:00,3.2005,3.2005,3.2005,3.2005,2
2013-04-19,05:10:00,3.2000,3.2005,3.2000,3.2005,11
2013-04-19,06:00:00,3.2050,3.2050,3.1960,3.2005,56
2013-04-19,06:05:00,3.2010,3.2010,3.2000,3.2000,20
2013-04-19,06:10:00,3.1995,3.2015,3.1990,3.1995,261
2013-04-19,06:15:00,3.2000,3.2015,3.1995,3.1995,21
2013-04-19,06:20:00,3.2000,3.2025,3.2000,3.2025,14
2013-04-19,06:25:00,3.2025,3.2030,3.2005,3.2010,12
2013-04-19,06:30:00,3.2015,3.2015,3.2015,3.2015,4
2013-04-19,06:35:00,3.2025,3.2025,3.2015,3.2015,2
2013-04-19,06:40:00,3.2010,3.2010,3.2010,3.2010,5
2013-04-19,06:45:00,3.2005,3.2020,3.2000,3.2020,13
2013-04-19,06:50:00,3.2020,3.2020,3.2005,3.2010,6
2013-04-19,06:55:00,3.2010,3.2010,3.2005,3.2005,2
2013-04-19,07:00:00,3.2000,3.2000,3.1985,3.1985,9
2013-04-19,07:05:00,3.1980,3.1985,3.1975,3.1975,5
2013-04-19,07:10:00,3.1980,3.1980,3.1960,3.1960,27
2013-04-19,07:15:00,3.1960,3.1965,3.1955,3.1960,13
2013-04-19,07:20:00,3.1960,3.1965,3.1960,3.1965,8
2013-04-19,07:25:00,3.1950,3.1955,3.1940,3.1950,19
2013-04-19,07:30:00,3.1945,3.1945,3.1930,3.1930,12
2013-04-19,07:35:00,3.1940,3.1940,3.1900,3.1905,120
2013-04-19,07:40:00,3.1900,3.1910,3.1900,3.1910,16
2013-04-19,07:45:00,3.1915,3.1950,3.1915,3.1945,27
2013-04-19,07:50:00,3.1935,3.1935,3.1920,3.1920,6
2013-04-19,07:55:00,3.1920,3.1940,3.1910,3.1940,27
2013-04-19,08:00:00,3.1940,3.1965,3.1900,3.1905,127
2013-04-19,08:05:00,3.1905,3.1990,3.1900,3.1970,165
2013-04-19,08:10:00,3.1975,3.1975,3.1945,3.1970,107
2013-04-19,08:15:00,3.1970,3.1975,3.1950,3.1950,76
2013-04-19,08:20:00,3.1960,3.1975,3.1955,3.1960,79
2013-04-19,08:25:00,3.1950,3.1950,3.1910,3.1930,63
2013-04-19,08:30:00,3.1925,3.1925,3.1900,3.1900,115
2013-04-19,08:35:00,3.1900,3.1920,3.1900,3.1900,62
2013-04-19,08:40:00,3.1900,3.1915,3.1850,3.1855,188
2013-04-19,08:45:00,3.1855,3.1885,3.1850,3.1875,72
2013-04-19,08:50:00,3.1880,3.1900,3.1870,3.1900,44
2013-04-19,08:55:00,3.1895,3.1895,3.1750,3.1785,1062
2013-04-19,09:00:00,3.1775,3.1775,3.1625,3.1705,3895
2013-04-19,09:05:00,3.1710,3.1710,3.1625,3.1645,1158
2013-04-19,09:10:00,3.1640,3.1665,3.1530,3.1535,1453
2013-04-19,09:15:00,3.1540,3.1645,3.1535,3.1620,1454
2013-04-19,09:20:00,3.1610,3.1680,3.1590,3.1670,684
2013-04-19,09:25:00,3.1665,3.1665,3.1590,3.1600,422
2013-04-19,09:30:00,3.1595,3.1600,3.1525,3.1590,605
2013-04-19,09:35:00,3.1585,3.1585,3.1495,3.1505,759
2013-04-19,09:40:00,3.1510,3.1555,3.1470,3.1535,689
2013-04-19,09:45:00,3.1530,3.1630,3.1525,3.1620,713
2013-04-19,09:50:00,3.1625,3.1660,3.1585,3.1630,580
2013-04-19,09:55:00,3.1630,3.1635,3.1590,3.1590,471
2013-04-19,10:00:00,3.1595,3.1635,3.1550,3.1555,409
2013-04-19,10:05:00,3.1550,3.1565,3.1500,3.1555,363
2013-04-19,10:10:00,3.1560,3.1610,3.1525,3.1610,387
2013-04-19,10:15:00,3.1615,3.1635,3.1605,3.1630,95
2013-04-19,10:20:00,3.1630,3.1640,3.1630,3.1640,156
2013-04-19,10:25:00,3.1635,3.1640,3.1630,3.1635,68
2013-04-19,10:30:00,3.1640,3.1645,3.1550,3.1565,313
2013-04-19,10:35:00,3.1560,3.1575,3.1520,3.1555,447
2013-04-19,10:40:00,3.1560,3.1570,3.1525,3.1540,192
2013-04-19,10:45:00,3.1545,3.1550,3.1530,3.1530,153
2013-04-19,10:50:00,3.1530,3.1530,3.1415,3.1430,644
2013-04-19,10:55:00,3.1430,3.1445,3.1310,3.1355,1320
2013-04-19,11:00:00,3.1345,3.1400,3.1300,3.1330,876
2013-04-19,11:05:00,3.1335,3.1385,3.1310,3.1375,838
2013-04-19,11:10:00,3.1380,3.1415,3.1360,3.1365,481
2013-04-19,11:15:00,3.1370,3.1390,3.1225,3.1265,1170
2013-04-19,11:20:00,3.1270,3.1320,3.1255,3.1280,625
2013-04-19,11:25:00,3.1285,3.1295,3.1230,3.1250,500
2013-04-19,11:30:00,3.1260,3.1270,3.1220,3.1255,214
2013-04-19,11:35:00,3.1260,3.1260,3.1175,3.1175,339
2013-04-19,11:40:00,3.1185,3.1185,3.1120,3.1135,340
2013-04-19,11:45:00,3.1140,3.1215,3.1140,3.1195,290
2013-04-19,11:50:00,3.1200,3.1265,3.1200,3.1240,176
2013-04-19,11:55:00,3.1245,3.1290,3.1245,3.1290,81
2013-04-19,12:00:00,3.1295,3.1325,3.1270,3.1320,171
2013-04-19,12:05:00,3.1320,3.1330,3.1305,3.1310,101
2013-04-19,12:10:00,3.1310,3.1330,3.1305,3.1325,106
2013-04-19,12:15:00,3.1320,3.1320,3.1300,3.1305,137
2013-04-19,12:20:00,3.1305,3.1305,3.1235,3.1250,266
2013-04-19,12:25:00,3.1250,3.1275,3.1245,3.1260,59
2013-04-19,12:30:00,3.1250,3.1280,3.1250,3.1270,74
2013-04-19,12:35:00,3.1270,3.1315,3.1265,3.1290,130
2013-04-19,12:40:00,3.1290,3.1395,3.1285,3.1375,372
2013-04-19,12:45:00,3.1375,3.1405,3.1370,3.1405,96
2013-04-19,12:50:00,3.1400,3.1405,3.1385,3.1390,57
2013-04-19,12:55:00,3.1390,3.1390,3.1330,3.1340,96
2013-04-19,13:00:00,3.1350,3.1405,3.1320,3.1405,115
2013-04-19,13:05:00,3.1405,3.1440,3.1405,3.1430,247
2013-04-19,13:10:00,3.1435,3.1440,3.1395,3.1410,88
2013-04-19,13:15:00,3.1415,3.1430,3.1410,3.1415,210
2013-04-19,13:20:00,3.1415,3.1430,3.1410,3.1415,109
2013-04-19,13:25:00,3.1415,3.1435,3.1405,3.1415,117
2013-04-19,13:30:00,3.1425,3.1435,3.1345,3.1350,942
2013-04-19,13:35:00,3.1355,3.1590,3.1350,3.1530,1012
2013-04-19,13:40:00,3.1535,3.1695,3.1530,3.1600,1400
2013-04-19,13:45:00,3.1600,3.1635,3.1540,3.1610,757
2013-04-19,13:50:00,3.1615,3.1680,3.1605,3.1640,548
2013-04-19,13:55:00,3.1645,3.1725,3.1630,3.1725,529
2013-04-19,14:00:00,3.1725,3.1940,3.1720,3.1920,1730
2013-04-19,14:05:00,3.1925,3.1960,3.1805,3.1810,1117
2013-04-19,14:10:00,3.1805,3.1845,3.1780,3.1805,571
2013-04-19,14:15:00,3.1805,3.1845,3.1740,3.1760,647
2013-04-19,14:20:00,3.1760,3.1765,3.1700,3.1760,362
2013-04-19,14:25:00,3.1755,3.1775,3.1685,3.1685,436
2013-04-19,14:30:00,3.1695,3.1725,3.1680,3.1685,396
2013-04-19,14:35:00,3.1690,3.1695,3.1605,3.1610,791
2013-04-19,14:40:00,3.1605,3.1645,3.1570,3.1645,671
2013-04-19,14:45:00,3.1650,3.1705,3.1645,3.1695,474
2013-04-19,14:50:00,3.1695,3.1705,3.1670,3.1680,367
2013-04-19,14:55:00,3.1675,3.1745,3.1665,3.1725,499
2013-04-19,15:00:00,3.1735,3.1735,3.1575,3.1600,421
2013-04-19,15:05:00,3.1595,3.1620,3.1550,3.1620,293
2013-04-19,15:10:00,3.1615,3.1640,3.1575,3.1585,222
2013-04-19,15:15:00,3.1585,3.1590,3.1515,3.1525,293
2013-04-19,15:20:00,3.1525,3.1650,3.1525,3.1645,369
2013-04-19,15:25:00,3.1635,3.1695,3.1600,3.1695,306
2013-04-19,15:30:00,3.1695,3.1700,3.1620,3.1645,311
2013-04-19,15:35:00,3.1645,3.1660,3.1620,3.1620,74
2013-04-19,15:40:00,3.1620,3.1685,3.1615,3.1645,168
2013-04-19,15:45:00,3.1645,3.1680,3.1640,3.1680,86
2013-04-19,15:50:00,3.1675,3.1785,3.1675,3.1780,372
2013-04-19,15:55:00,3.1780,3.1785,3.1735,3.1770,200
2013-04-19,16:00:00,3.1765,3.1765,3.1685,3.1690,243
2013-04-19,16:05:00,3.1685,3.1685,3.1660,3.1665,134
2013-04-19,16:10:00,3.1660,3.1670,3.1625,3.1655,193
2013-04-19,16:15:00,3.1650,3.1705,3.1650,3.1680,121
2013-04-19,16:20:00,3.1685,3.1685,3.1605,3.1620,190
2013-04-19,16:25:00,3.1615,3.1615,3.1470,3.1485,425
2013-04-19,16:30:00,3.1490,3.1545,3.1440,3.1540,334
2013-04-19,16:35:00,3.1540,3.1570,3.1525,3.1545,193
2013-04-19,16:40:00,3.1540,3.1575,3.1525,3.1540,127
2013-04-19,16:45:00,3.1530,3.1560,3.1530,3.1550,69
2013-04-19,16:50:00,3.1550,3.1625,3.1545,3.1625,226
2013-04-19,16:55:00,3.1625,3.1645,3.1605,3.1640,122
2013-04-19,17:00:00,3.1635,3.1660,3.1555,3.1650,412
2013-04-19,17:05:00,3.1650,3.1650,3.1615,3.1630,75
2013-04-19,17:10:00,3.1630,3.1630,3.1580,3.1585,118
2013-04-19,17:15:00,3.1590,3.1630,3.1590,3.1615,61
2013-04-19,17:20:00,3.1610,3.1610,3.1565,3.1565,91
2013-04-19,17:25:00,3.1565,3.1565,3.1520,3.1525,137
2013-04-19,17:30:00,3.1530,3.1560,3.1510,3.1560,179
2013-04-19,17:35:00,3.1570,3.1580,3.1560,3.1580,39
2013-04-19,17:40:00,3.1585,3.1630,3.1585,3.1630,115
2013-04-19,17:45:00,3.1630,3.1650,3.1625,3.1640,127
2013-04-19,17:50:00,3.1635,3.1635,3.1600,3.1610,37
2013-04-19,17:55:00,3.1610,3.1610,3.1600,3.1600,24
2013-04-19,18:00:00,3.1610,3.1620,3.1590,3.1595,31
2013-04-19,18:05:00,3.1595,3.1615,3.1595,3.1600,41
2013-04-19,18:10:00,3.1605,3.1635,3.1595,3.1630,83
2013-04-19,18:15:00,3.1630,3.1665,3.1625,3.1645,106
2013-04-19,18:20:00,3.1650,3.1690,3.1650,3.1670,87
2013-04-19,18:25:00,3.1670,3.1685,3.1650,3.1660,49
2013-04-19,18:30:00,3.1665,3.1690,3.1665,3.1690,27
2013-04-19,18:35:00,3.1690,3.1690,3.1635,3.1640,58
2013-04-19,18:40:00,3.1640,3.1650,3.1635,3.1645,16
2013-04-19,18:45:00,3.1645,3.1650,3.1595,3.1600,156
2013-04-19,18:50:00,3.1600,3.1600,3.1570,3.1575,145
2013-04-19,18:55:00,3.1575,3.1595,3.1575,3.1590,35
2013-04-19,19:00:00,3.1585,3.1610,3.1585,3.1605,86
2013-04-19,19:05:00,3.1610,3.1645,3.1600,3.1645,67
2013-04-19,19:10:00,3.1645,3.1665,3.1625,3.1625,257
2013-04-19,19:15:00,3.1615,3.1635,3.1610,3.1625,140
2013-04-19,19:20:00,3.1630,3.1635,3.1565,3.1590,425
2013-04-19,19:25:00,3.1590,3.1590,3.1565,3.1570,170
2013-04-19,19:30:00,3.1575,3.1720,3.1570,3.1710,457
2013-04-19,19:35:00,3.1705,3.1705,3.1675,3.1705,143
2013-04-19,19:40:00,3.1710,3.1760,3.1705,3.1745,303
2013-04-19,19:45:00,3.1745,3.1820,3.1720,3.1820,346
2013-04-19,19:50:00,3.1820,3.1825,3.1700,3.1720,389
2013-04-19,19:55:00,3.1715,3.1725,3.1665,3.1665,244
2013-04-19,20:00:00,3.1665,3.1690,3.1640,3.1645,217
2013-04-19,20:05:00,3.1645,3.1730,3.1635,3.1710,431
2013-04-19,20:10:00,3.1715,3.1720,3.1640,3.1705,332
2013-04-19,20:15:00,3.1705,3.1720,3.1650,3.1660,552
2013-04-19,20:20:00,3.1660,3.1665,3.1570,3.1620,772
2013-04-19,20:25:00,3.1620,3.1630,3.1590,3.1590,429
2013-04-19,20:30:00,3.1590,3.1625,3.1540,3.1605,746
2013-04-19,20:35:00,3.1610,3.1610,3.1495,3.1535,949
2013-04-19,20:40:00,3.1535,3.1580,3.1495,3.1495,511
2013-04-19,20:45:00,3.1490,3.1575,3.1485,3.1535,628
2013-04-19,20:50:00,3.1535,3.1595,3.1535,3.1590,271
2013-04-19,20:55:00,3.1585,3.1585,3.1525,3.1540,333
2013-04-19,21:00:00,3.1540,3.1540,3.1465,3.1465,873
2013-04-19,21:05:00,3.1465,3.1495,3.1455,3.1490,605
2013-04-19,21:10:00,3.1485,3.1535,3.1470,3.1520,493
2013-04-19,21:15:00,3.1520,3.1545,3.1500,3.1520,419
2013-04-19,21:20:00,3.1515,3.1530,3.1470,3.1485,226
2013-04-19,21:25:00,3.1485,3.1500,3.1425,3.1435,379
2013-04-19,21:30:00,3.1430,3.1435,3.1250,3.1270,2708
2013-04-19,21:35:00,3.1260,3.1300,3.1210,3.1270,1693
2013-04-19,21:40:00,3.1270,3.1285,3.1180,3.1210,798
2013-04-19,21:45:00,3.1215,3.1250,3.1200,3.1210,674
2013-04-19,21:50:00,3.1215,3.1220,3.1135,3.1205,1205
2013-04-19,21:55:00,3.1205,3.1210,3.1160,3.1175,595
2013-04-19,22:00:00,3.1170,3.1265,3.1100,3.1260,1543
2013-04-19,22:05:00,3.1265,3.1290,3.1240,3.1255,731
2013-04-19,22:10:00,3.1260,3.1325,3.1240,3.1250,743
2013-04-19,22:15:00,3.1250,3.1270,3.1165,3.1260,624
2013-04-19,22:20:00,3.1265,3.1285,3.1145,3.1190,601
2013-04-19,22:25:00,3.1190,3.1245,3.1150,3.1225,435
2013-04-19,22:30:00,3.1230,3.1290,3.1230,3.1265,570
2013-04-19,22:35:00,3.1260,3.1265,3.1185,3.1200,356
2013-04-19,22:40:00,3.1195,3.1270,3.1190,3.1265,414
2013-04-19,22:45:00,3.1260,3.1280,3.1240,3.1255,360
2013-04-19,22:50:00,3.1260,3.1265,3.1230,3.1250,337
2013-04-19,22:55:00,3.1250,3.1315,3.1245,3.1290,388
2013-04-19,23:00:00,3.1285,3.1315,3.1275,3.1295,409
2013-04-19,23:05:00,3.1295,3.1380,3.1295,3.1360,560
2013-04-19,23:10:00,3.1355,3.1400,3.1335,3.1375,653
2013-04-19,23:15:00,3.1375,3.1385,3.1315,3.1325,618
2013-04-19,23:20:00,3.1330,3.1375,3.1320,3.1375,460
2013-04-19,23:25:00,3.1380,3.1440,3.1375,3.1420,804
2013-04-19,23:30:00,3.1410,3.1460,3.1385,3.1440,370
2013-04-19,23:35:00,3.1440,3.1515,3.1440,3.1510,767
2013-04-19,23:40:00,3.1510,3.1515,3.1470,3.1475,589
2013-04-19,23:45:00,3.1475,3.1525,3.1465,3.1520,394
2013-04-19,23:50:00,3.1520,3.1570,3.1470,3.1565,432
2013-04-19,23:55:00,3.1555,3.1560,3.1535,3.1555,216
2013-04-20,00:00:00,3.1555,3.1555,3.1490,3.1520,471
2013-04-20,00:05:00,3.1525,3.1550,3.1515,3.1540,263
2013-04-20,00:10:00,3.1550,3.1570,3.1540,3.1565,230
2013-04-20,00:15:00,3.1560,3.1560,3.1525,3.1540,137
2013-04-20,00:20:00,3.1545,3.1550,3.1515,3.1515,197
2013-04-20,00:25:00,3.1520,3.1535,3.1515,3.1520,219
2013-04-20,00:30:00,3.1530,3.1535,3.1505,3.1525,180
2013-04-20,00:35:00,3.1530,3.1550,3.1525,3.1535,263
2013-04-20,00:40:00,3.1540,3.1545,3.1505,3.1515,128
2013-04-20,00:45:00,3.1510,3.1525,3.1450,3.1465,460
2013-04-20,00:50:00,3.1465,3.1470,3.1435,3.1450,406
2013-04-20,00:55:00,3.1450,3.1495,3.1430,3.1485,797
2013-04-20,01:00:00,3.1490,3.1550,3.1480,3.1515,700
2013-04-20,01:05:00,3.1520,3.1520,3.1490,3.1510,147
2013-04-20,01:10:00,3.1505,3.1510,3.1470,3.1475,201
2013-04-20,01:15:00,3.1470,3.1475,3.1420,3.1420,514
2013-04-20,01:20:00,3.1415,3.1455,3.1400,3.1430,277
2013-04-20,01:25:00,3.1435,3.1445,3.1420,3.1435,105
2013-04-20,01:30:00,3.1450,3.1470,3.1445,3.1460,120
2013-04-20,01:35:00,3.1465,3.1475,3.1460,3.1475,47
2013-04-20,01:40:00,3.1475,3.1475,3.1445,3.1460,62
2013-04-20,01:45:00,3.1455,3.1465,3.1445,3.1465,71
2013-04-20,01:50:00,3.1455,3.1455,3.1445,3.1455,27
2013-04-20,01:55:00,3.1460,3.1465,3.1450,3.1460,73
2013-04-20,02:00:00,3.1460,3.1485,3.1450,3.1480,89
2013-04-20,02:05:00,3.1485,3.1495,3.1480,3.1490,243
2013-04-20,02:10:00,3.1495,3.1510,3.1490,3.1490,95
2013-04-20,02:15:00,3.1490,3.1490,3.1475,3.1480,64
2013-04-20,02:20:00,3.1495,3.1495,3.1480,3.1480,25
2013-04-20,02:25:00,3.1475,3.1480,3.1470,3.1470,49
2013-04-20,02:30:00,3.1470,3.1475,3.1465,3.1475,25
2013-04-20,02:35:00,3.1475,3.1475,3.1465,3.1470,39
2013-04-20,02:40:00,3.1470,3.1475,3.1460,3.1465,18
2013-04-20,02:45:00,3.1470,3.1490,3.1465,3.1490,27
2013-04-20,02:50:00,3.1490,3.1495,3.1485,3.1485,29
2013-04-20,02:55:00,3.1490,3.1510,3.1485,3.1505,54
2013-04-20,03:00:00,3.1500,3.1505,3.1475,3.1490,35
2013-04-20,03:05:00,3.1485,3.1500,3.1485,3.1495,14
2013-04-20,03:10:00,3.1495,3.1500,3.1485,3.1495,11
2013-04-20,03:15:00,3.1500,3.1500,3.1490,3.1500,17
2013-04-20,03:20:00,3.1490,3.1500,3.1490,3.1500,4
2013-04-20,03:25:00,3.1505,3.1510,3.1500,3.1500,14
2013-04-20,03:30:00,3.1510,3.1510,3.1485,3.1495,31
2013-04-20,03:35:00,3.1495,3.1505,3.1495,3.1505,18
2013-04-20,03:40:00,3.1495,3.1515,3.1495,3.1510,27
2013-04-20,03:45:00,3.1520,3.1525,3.1505,3.1510,29
2013-04-20,03:50:00,3.1505,3.1530,3.1500,3.1515,95
2013-04-20,03:55:00,3.1505,3.1525,3.1505,3.1515,22
2013-04-20,04:00:00,3.1525,3.1535,3.1510,3.1520,43
2013-04-20,04:05:00,3.1525,3.1535,3.1520,3.1520,38
2013-04-20,04:10:00,3.1510,3.1515,3.1505,3.1515,5
2013-04-20,04:15:00,3.1520,3.1520,3.1500,3.1505,15
2013-04-20,04:20:00,3.1500,3.1505,3.1500,3.1505,7
2013-04-20,04:25:00,3.1500,3.1500,3.1490,3.1490,19
2013-04-20,04:30:00,3.1495,3.1505,3.1495,3.1505,14
2013-04-20,04:35:00,3.1505,3.1510,3.1500,3.1510,16
2013-04-20,04:40:00,3.1505,3.1510,3.1495,3.1500,6
2013-04-20,04:45:00,3.1500,3.1500,3.1485,3.1495,19
2013-04-20,04:50:00,3.1490,3.1505,3.1490,3.1490,13
2013-04-20,04:55:00,3.1495,3.1495,3.1490,3.1490,4
2013-04-20,05:00:00,3.1495,3.1500,3.1490,3.1495,10
2013-04-20,05:05:00,3.1495,3.1495,3.1480,3.1480,13
2013-04-20,05:10:00,3.1510,3.1540,3.1500,3.1540,19
2013-04-22,06:00:00,3.1465,3.1525,3.1370,3.1390,210
2013-04-22,06:05:00,3.1380,3.1430,3.1355,3.1430,156
2013-04-22,06:10:00,3.1430,3.1445,3.1395,3.1425,102
2013-04-22,06:15:00,3.1430,3.1435,3.1405,3.1420,30
2013-04-22,06:20:00,3.1420,3.1420,3.1400,3.1400,15
2013-04-22,06:25:00,3.1405,3.1415,3.1405,3.1405,24
2013-04-22,06:30:00,3.1400,3.1400,3.1380,3.1380,29
2013-04-22,06:35:00,3.1375,3.1405,3.1375,3.1405,34
2013-04-22,06:40:00,3.1410,3.1415,3.1395,3.1415,27
2013-04-22,06:45:00,3.1420,3.1440,3.1410,3.1440,23
2013-04-22,06:50:00,3.1425,3.1430,3.1415,3.1425,41
2013-04-22,06:55:00,3.1425,3.1425,3.1420,3.1420,8
2013-04-22,07:00:00,3.1420,3.1440,3.1420,3.1430,18
2013-04-22,07:05:00,3.1420,3.1420,3.1395,3.1395,37
2013-04-22,07:10:00,3.1390,3.1390,3.1365,3.1375,112
2013-04-22,07:15:00,3.1380,3.1385,3.1375,3.1380,16
2013-04-22,07:20:00,3.1390,3.1395,3.1375,3.1380,20
2013-04-22,07:25:00,3.1390,3.1390,3.1370,3.1375,35
2013-04-22,07:30:00,3.1390,3.1390,3.1380,3.1385,15
2013-04-22,07:35:00,3.1375,3.1390,3.1370,3.1370,14
2013-04-22,07:40:00,3.1370,3.1375,3.1365,3.1365,28
2013-04-22,07:45:00,3.1360,3.1360,3.1350,3.1350,133
2013-04-22,07:50:00,3.1355,3.1355,3.1275,3.1280,92
2013-04-22,07:55:00,3.1280,3.1295,3.1280,3.1280,51
2013-04-22,08:00:00,3.1295,3.1315,3.1155,3.1165,895
2013-04-22,08:05:00,3.1160,3.1190,3.1125,3.1140,189
2013-04-22,08:10:00,3.1150,3.1290,3.1145,3.1200,385
2013-04-22,08:15:00,3.1195,3.1210,3.1175,3.1190,119
2013-04-22,08:20:00,3.1190,3.1195,3.1160,3.1165,170
2013-04-22,08:25:00,3.1160,3.1170,3.1140,3.1140,110
2013-04-22,08:30:00,3.1150,3.1180,3.1145,3.1175,64
2013-04-22,08:35:00,3.1170,3.1225,3.1170,3.1215,135
2013-04-22,08:40:00,3.1225,3.1280,3.1220,3.1255,263
2013-04-22,08:45:00,3.1250,3.1250,3.1150,3.1200,328
2013-04-22,08:50:00,3.1195,3.1650,3.1195,3.1410,1335
2013-04-22,08:55:00,3.1420,3.1510,3.1405,3.1470,319
2013-04-22,09:00:00,3.1475,3.1645,3.1440,3.1450,1745
2013-04-22,09:05:00,3.1450,3.1510,3.1295,3.1300,1305
2013-04-22,09:10:00,3.1305,3.1360,3.1225,3.1285,1010
2013-04-22,09:15:00,3.1290,3.1335,3.1255,3.1290,418
2013-04-22,09:20:00,3.1285,3.1310,3.1225,3.1255,298
2013-04-22,09:25:00,3.1260,3.1310,3.1215,3.1250,351
2013-04-22,09:30:00,3.1250,3.1280,3.1235,3.1280,225
2013-04-22,09:35:00,3.1285,3.1415,3.1280,3.1345,539
2013-04-22,09:40:00,3.1345,3.1385,3.1330,3.1355,264
2013-04-22,09:45:00,3.1365,3.1375,3.1305,3.1305,212
2013-04-22,09:50:00,3.1310,3.1320,3.1285,3.1295,165
2013-04-22,09:55:00,3.1295,3.1315,3.1245,3.1290,255
2013-04-22,10:00:00,3.1290,3.1345,3.1290,3.1345,240
2013-04-22,10:05:00,3.1345,3.1350,3.1315,3.1325,222
2013-04-22,10:10:00,3.1325,3.1355,3.1315,3.1335,78
2013-04-22,10:15:00,3.1340,3.1365,3.1340,3.1355,37
2013-04-22,10:20:00,3.1355,3.1400,3.1355,3.1390,105
2013-04-22,10:25:00,3.1385,3.1395,3.1370,3.1370,49
2013-04-22,10:30:00,3.1370,3.1415,3.1365,3.1375,204
2013-04-22,10:35:00,3.1375,3.1380,3.1295,3.1295,221
2013-04-22,10:40:00,3.1295,3.1335,3.1285,3.1320,115
2013-04-22,10:45:00,3.1335,3.1340,3.1275,3.1275,62
2013-04-22,10:50:00,3.1275,3.1365,3.1275,3.1345,160
2013-04-22,10:55:00,3.1345,3.1360,3.1315,3.1340,134
2013-04-22,11:00:00,3.1330,3.1350,3.1310,3.1320,103
2013-04-22,11:05:00,3.1305,3.1305,3.1250,3.1275,244
2013-04-22,11:10:00,3.1270,3.1330,3.1265,3.1320,145
2013-04-22,11:15:00,3.1320,3.1335,3.1310,3.1315,22
2013-04-22,11:20:00,3.1315,3.1315,3.1245,3.1245,143
2013-04-22,11:25:00,3.1240,3.1245,3.1190,3.1225,323
2013-04-22,11:30:00,3.1220,3.1310,3.1220,3.1255,113
2013-04-22,11:35:00,3.1255,3.1255,3.1235,3.1240,28
2013-04-22,11:40:00,3.1240,3.1240,3.1195,3.1225,80
2013-04-22,11:45:00,3.1225,3.1240,3.1215,3.1215,46
2013-04-22,11:50:00,3.1215,3.1225,3.1215,3.1220,17
2013-04-22,11:55:00,3.1225,3.1235,3.1225,3.1235,10
2013-04-22,12:00:00,3.1235,3.1250,3.1230,3.1245,27
2013-04-22,12:05:00,3.1250,3.1270,3.1250,3.1270,111
2013-04-22,12:10:00,3.1275,3.1295,3.1265,3.1285,66
2013-04-22,12:15:00,3.1285,3.1285,3.1260,3.1260,27
2013-04-22,12:20:00,3.1260,3.1265,3.1260,3.1260,9
2013-04-22,12:25:00,3.1260,3.1260,3.1250,3.1250,25
2013-04-22,12:30:00,3.1255,3.1355,3.1255,3.1345,164
2013-04-22,12:35:00,3.1350,3.1360,3.1320,3.1335,72
2013-04-22,12:40:00,3.1340,3.1365,3.1340,3.1345,54
2013-04-22,12:45:00,3.1340,3.1340,3.1315,3.1320,58
2013-04-22,12:50:00,3.1325,3.1335,3.1320,3.1325,36
2013-04-22,12:55:00,3.1325,3.1330,3.1295,3.1300,27
2013-04-22,13:00:00,3.1295,3.1305,3.1290,3.1295,26
2013-04-22,13:05:00,3.1295,3.1295,3.1275,3.1280,50
2013-04-22,13:10:00,3.1280,3.1290,3.1270,3.1275,48
2013-04-22,13:15:00,3.1270,3.1280,3.1255,3.1260,70
2013-04-22,13:20:00,3.1260,3.1305,3.1260,3.1290,37
2013-04-22,13:25:00,3.1295,3.1300,3.1280,3.1280,27
2013-04-22,13:30:00,3.1295,3.1295,3.1100,3.1105,1470
2013-04-22,13:35:00,3.1100,3.1180,3.1100,3.1105,779
2013-04-22,13:40:00,3.1105,3.1140,3.1070,3.1075,799
2013-04-22,13:45:00,3.1085,3.1105,3.1015,3.1020,903
2013-04-22,13:50:00,3.1015,3.1140,3.1015,3.1135,389
2013-04-22,13:55:00,3.1130,3.1130,3.1045,3.1085,389
2013-04-22,14:00:00,3.1080,3.1085,3.0995,3.0995,600
2013-04-22,14:05:00,3.1000,3.1075,3.0995,3.1010,456
2013-04-22,14:10:00,3.1010,3.1050,3.0965,3.0970,336
2013-04-22,14:15:00,3.0970,3.0975,3.0920,3.0975,724
2013-04-22,14:20:00,3.0965,3.1005,3.0925,3.0950,618
2013-04-22,14:25:00,3.0955,3.0965,3.0900,3.0905,1192
2013-04-22,14:30:00,3.0905,3.0935,3.0885,3.0910,530
2013-04-22,14:35:00,3.0915,3.0915,3.0830,3.0835,799
2013-04-22,14:40:00,3.0840,3.0920,3.0820,3.0910,980
2013-04-22,14:45:00,3.0910,3.0910,3.0830,3.0870,716
2013-04-22,14:50:00,3.0875,3.0890,3.0850,3.0860,420
2013-04-22,14:55:00,3.0860,3.0920,3.0850,3.0865,668
2013-04-22,15:00:00,3.0865,3.0970,3.0865,3.0970,504
2013-04-22,15:05:00,3.0970,3.0995,3.0950,3.0950,293
2013-04-22,15:10:00,3.0955,3.0955,3.0910,3.0950,238
2013-04-22,15:15:00,3.0950,3.1020,3.0935,3.1005,551
2013-04-22,15:20:00,3.1015,3.1050,3.1010,3.1020,324
2013-04-22,15:25:00,3.1015,3.1040,3.0990,3.0995,248
2013-04-22,15:30:00,3.1000,3.1025,3.0985,3.0990,274
2013-04-22,15:35:00,3.0990,3.0990,3.0960,3.0975,219
2013-04-22,15:40:00,3.0975,3.0995,3.0925,3.0940,243
2013-04-22,15:45:00,3.0935,3.1005,3.0895,3.0995,295
2013-04-22,15:50:00,3.0995,3.0995,3.0920,3.0945,207
2013-04-22,15:55:00,3.0945,3.0985,3.0935,3.0950,200
2013-04-22,16:00:00,3.0955,3.1025,3.0900,3.1020,276
2013-04-22,16:05:00,3.1020,3.1035,3.1005,3.1020,56
2013-04-22,16:10:00,3.1020,3.1075,3.1020,3.1065,296
2013-04-22,16:15:00,3.1060,3.1065,3.1010,3.1055,185
2013-04-22,16:20:00,3.1050,3.1070,3.1050,3.1055,98
2013-04-22,16:25:00,3.1055,3.1125,3.1045,3.1110,352
2013-04-22,16:30:00,3.1105,3.1130,3.1090,3.1105,270
2013-04-22,16:35:00,3.1100,3.1200,3.1100,3.1160,552
2013-04-22,16:40:00,3.1155,3.1165,3.1135,3.1145,177
2013-04-22,16:45:00,3.1140,3.1175,3.1130,3.1160,168
2013-04-22,16:50:00,3.1155,3.1165,3.1140,3.1150,109
2013-04-22,16:55:00,3.1155,3.1265,3.1155,3.1235,520
2013-04-22,17:00:00,3.1240,3.1285,3.1230,3.1275,432
2013-04-22,17:05:00,3.1280,3.1315,3.1280,3.1300,309
2013-04-22,17:10:00,3.1295,3.1295,3.1250,3.1260,224
2013-04-22,17:15:00,3.1260,3.1300,3.1240,3.1300,244
2013-04-22,17:20:00,3.1300,3.1300,3.1250,3.1265,208
2013-04-22,17:25:00,3.1260,3.1265,3.1220,3.1225,127
2013-04-22,17:30:00,3.1225,3.1265,3.1225,3.1255,186
2013-04-22,17:35:00,3.1265,3.1265,3.1240,3.1240,134
2013-04-22,17:40:00,3.1240,3.1260,3.1235,3.1255,64
2013-04-22,17:45:00,3.1260,3.1260,3.1245,3.1255,108
2013-04-22,17:50:00,3.1250,3.1265,3.1250,3.1255,83
2013-04-22,17:55:00,3.1255,3.1285,3.1250,3.1260,252
2013-04-22,18:00:00,3.1265,3.1330,3.1255,3.1320,462
2013-04-22,18:05:00,3.1325,3.1355,3.1310,3.1355,360
2013-04-22,18:10:00,3.1355,3.1360,3.1285,3.1295,217
2013-04-22,18:15:00,3.1290,3.1335,3.1290,3.1305,169
2013-04-22,18:20:00,3.1310,3.1355,3.1305,3.1355,152
2013-04-22,18:25:00,3.1350,3.1350,3.1295,3.1310,200
2013-04-22,18:30:00,3.1305,3.1330,3.1300,3.1305,163
2013-04-22,18:35:00,3.1305,3.1320,3.1290,3.1295,101
2013-04-22,18:40:00,3.1300,3.1325,3.1300,3.1320,186
2013-04-22,18:45:00,3.1320,3.1325,3.1315,3.1320,73
2013-04-22,18:50:00,3.1315,3.1325,3.1310,3.1325,98
2013-04-22,18:55:00,3.1320,3.1325,3.1315,3.1320,67
2013-04-22,19:00:00,3.1325,3.1330,3.1305,3.1305,114
2013-04-22,19:05:00,3.1300,3.1305,3.1275,3.1280,215
2013-04-22,19:10:00,3.1275,3.1285,3.1265,3.1275,90
2013-04-22,19:15:00,3.1275,3.1290,3.1275,3.1275,86
2013-04-22,19:20:00,3.1280,3.1320,3.1275,3.1300,213
2013-04-22,19:25:00,3.1295,3.1325,3.1275,3.1295,215
2013-04-22,19:30:00,3.1295,3.1320,3.1250,3.1265,298
2013-04-22,19:35:00,3.1260,3.1260,3.1220,3.1235,401
2013-04-22,19:40:00,3.1240,3.1265,3.1225,3.1235,214
2013-04-22,19:45:00,3.1235,3.1265,3.1230,3.1255,1020
2013-04-22,19:50:00,3.1250,3.1255,3.1225,3.1250,210
2013-04-22,19:55:00,3.1255,3.1300,3.1250,3.1265,171
2013-04-22,20:00:00,3.1265,3.1300,3.1260,3.1285,184
2013-04-22,20:05:00,3.1290,3.1325,3.1290,3.1325,203
2013-04-22,20:10:00,3.1320,3.1340,3.1270,3.1330,413
2013-04-22,20:15:00,3.1330,3.1380,3.1325,3.1375,774
2013-04-22,20:20:00,3.1370,3.1375,3.1350,3.1350,421
2013-04-22,20:25:00,3.1345,3.1365,3.1345,3.1360,226
2013-04-22,20:30:00,3.1355,3.1395,3.1350,3.1370,1083
2013-04-22,20:35:00,3.1370,3.1425,3.1365,3.1390,654
2013-04-22,20:40:00,3.1390,3.1420,3.1355,3.1355,264
2013-04-22,20:45:00,3.1355,3.1360,3.1315,3.1340,409
2013-04-22,20:50:00,3.1345,3.1360,3.1330,3.1340,186
2013-04-22,20:55:00,3.1340,3.1405,3.1340,3.1370,332
2013-04-22,21:00:00,3.1370,3.1375,3.1305,3.1325,348
2013-04-22,21:05:00,3.1320,3.1330,3.1295,3.1320,421
2013-04-22,21:10:00,3.1320,3.1345,3.1300,3.1310,221
2013-04-22,21:15:00,3.1305,3.1370,3.1305,3.1370,343
2013-04-22,21:20:00,3.1375,3.1395,3.1335,3.1345,277
2013-04-22,21:25:00,3.1345,3.1405,3.1320,3.1395,1262
2013-04-22,21:30:00,3.1400,3.1435,3.1385,3.1410,618
2013-04-22,21:35:00,3.1410,3.1415,3.1325,3.1330,626
2013-04-22,21:40:00,3.1335,3.1375,3.1320,3.1375,363
2013-04-22,21:45:00,3.1365,3.1400,3.1325,3.1330,358
2013-04-22,21:50:00,3.1330,3.1400,3.1305,3.1335,606
2013-04-22,21:55:00,3.1335,3.1375,3.1295,3.1375,396
2013-04-22,22:00:00,3.1360,3.1360,3.1230,3.1330,562
2013-04-22,22:05:00,3.1330,3.1345,3.1225,3.1260,707
2013-04-22,22:10:00,3.1260,3.1275,3.1235,3.1245,312
2013-04-22,22:15:00,3.1255,3.1335,3.1245,3.1330,904
2013-04-22,22:20:00,3.1330,3.1350,3.1265,3.1295,428
2013-04-22,22:25:00,3.1295,3.1330,3.1275,3.1305,445
2013-04-22,22:30:00,3.1305,3.1305,3.1125,3.1135,1052
2013-04-22,22:35:00,3.1130,3.1190,3.1110,3.1185,441
2013-04-22,22:40:00,3.1190,3.1205,3.1155,3.1180,466
2013-04-22,22:45:00,3.1185,3.1210,3.1185,3.1205,226
2013-04-22,22:50:00,3.1205,3.1255,3.1195,3.1235,317
2013-04-22,22:55:00,3.1235,3.1285,3.1220,3.1280,374
2013-04-22,23:00:00,3.1285,3.1305,3.1255,3.1270,324
2013-04-22,23:05:00,3.1270,3.1300,3.1200,3.1205,292
2013-04-22,23:10:00,3.1210,3.1235,3.1165,3.1165,353
2013-04-22,23:15:00,3.1160,3.1215,3.1135,3.1200,353
2013-04-22,23:20:00,3.1200,3.1285,3.1195,3.1265,374
2013-04-22,23:25:00,3.1270,3.1275,3.1240,3.1255,181
2013-04-22,23:30:00,3.1255,3.1320,3.1245,3.1305,669
2013-04-22,23:35:00,3.1305,3.1365,3.1295,3.1350,682
2013-04-22,23:40:00,3.1340,3.1340,3.1315,3.1325,174
2013-04-22,23:45:00,3.1335,3.1365,3.1330,3.1350,178
2013-04-22,23:50:00,3.1345,3.1370,3.1330,3.1360,178
2013-04-22,23:55:00,3.1355,3.1360,3.1295,3.1320,407
2013-04-23,00:00:00,3.1325,3.1340,3.1295,3.1320,443
2013-04-23,00:05:00,3.1320,3.1335,3.1315,3.1325,47
2013-04-23,00:10:00,3.1325,3.1325,3.1250,3.1250,570
2013-04-23,00:15:00,3.1250,3.1270,3.1245,3.1255,313
2013-04-23,00:20:00,3.1250,3.1275,3.1250,3.1270,118
2013-04-23,00:25:00,3.1270,3.1275,3.1245,3.1245,132
2013-04-23,00:30:00,3.1245,3.1250,3.1215,3.1240,214
2013-04-23,00:35:00,3.1240,3.1295,3.1235,3.1295,149
2013-04-23,00:40:00,3.1290,3.1335,3.1290,3.1325,148
2013-04-23,00:45:00,3.1315,3.1335,3.1310,3.1325,102
2013-04-23,00:50:00,3.1325,3.1330,3.1295,3.1315,304
2013-04-23,00:55:00,3.1320,3.1320,3.1295,3.1320,375
2013-04-23,01:00:00,3.1320,3.1335,3.1315,3.1330,309
2013-04-23,01:05:00,3.1330,3.1345,3.1325,3.1330,224
2013-04-23,01:10:00,3.1330,3.1345,3.1330,3.1340,109
2013-04-23,01:15:00,3.1335,3.1345,3.1325,3.1330,79
2013-04-23,01:20:00,3.1335,3.1335,3.1310,3.1315,188
2013-04-23,01:25:00,3.1325,3.1325,3.1315,3.1325,54
2013-04-23,01:30:00,3.1325,3.1345,3.1315,3.1340,163
2013-04-23,01:35:00,3.1335,3.1335,3.1335,3.1335,7
2013-04-23,01:40:00,3.1335,3.1340,3.1330,3.1340,37
2013-04-23,01:45:00,3.1340,3.1350,3.1340,3.1340,46
2013-04-23,01:50:00,3.1340,3.1345,3.1325,3.1335,32
2013-04-23,01:55:00,3.1330,3.1330,3.1315,3.1320,165
2013-04-23,02:00:00,3.1315,3.1325,3.1310,3.1325,25
2013-04-23,02:05:00,3.1325,3.1325,3.1325,3.1325,11
2013-04-23,02:10:00,3.1330,3.1330,3.1325,3.1330,8
2013-04-23,02:15:00,3.1330,3.1345,3.1330,3.1340,52
2013-04-23,02:20:00,3.1345,3.1350,3.1345,3.1350,82
2013-04-23,02:25:00,3.1350,3.1350,3.1345,3.1350,25
2013-04-23,02:30:00,3.1345,3.1350,3.1345,3.1345,83
2013-04-23,02:35:00,3.1345,3.1355,3.1345,3.1350,26
2013-04-23,02:40:00,3.1355,3.1355,3.1345,3.1345,43
2013-04-23,02:45:00,3.1345,3.1350,3.1345,3.1350,25
2013-04-23,02:50:00,3.1355,3.1355,3.1350,3.1355,9
2013-04-23,02:55:00,3.1350,3.1355,3.1345,3.1350,21
2013-04-23,03:00:00,3.1355,3.1355,3.1350,3.1355,14
2013-04-23,03:05:00,3.1350,3.1355,3.1350,3.1350,18
2013-04-23,03:10:00,3.1350,3.1350,3.1350,3.1350,11
2013-04-23,03:15:00,3.1350,3.1370,3.1350,3.1370,85
2013-04-23,03:20:00,3.1365,3.1370,3.1365,3.1365,15
2013-04-23,03:25:00,3.1360,3.1360,3.1360,3.1360,9
2013-04-23,03:30:00,3.1360,3.1360,3.1310,3.1360,9
2013-04-23,03:35:00,3.1360,3.1365,3.1360,3.1360,19
2013-04-23,03:40:00,3.1360,3.1360,3.1345,3.1345,65
2013-04-23,03:45:00,3.1345,3.1345,3.1345,3.1345,19
2013-04-23,03:50:00,3.1350,3.1350,3.1320,3.1320,60
2013-04-23,03:55:00,3.1320,3.1330,3.1315,3.1315,49
2013-04-23,04:00:00,3.1320,3.1325,3.1310,3.1310,26
2013-04-23,04:05:00,3.1310,3.1315,3.1310,3.1315,14
2013-04-23,04:10:00,3.1310,3.1315,3.1300,3.1315,21
2013-04-23,04:15:00,3.1315,3.1320,3.1310,3.1310,32
2013-04-23,04:20:00,3.1310,3.1315,3.1305,3.1315,11
2013-04-23,04:25:00,3.1310,3.1310,3.1310,3.1310,2
2013-04-23,04:30:00,3.1310,3.1310,3.1300,3.1305,6
2013-04-23,04:35:00,3.1300,3.1305,3.1300,3.1305,7
2013-04-23,04:40:00,3.1305,3.1305,3.1295,3.1295,3
2013-04-23,04:45:00,3.1300,3.1300,3.1300,3.1300,3
2013-04-23,04:50:00,3.1300,3.1300,3.1295,3.1300,8
2013-04-23,04:55:00,3.1300,3.1305,3.1300,3.1305,17
2013-04-23,05:00:00,3.1305,3.1310,3.1305,3.1305,22
2013-04-23,05:05:00,3.1305,3.1305,3.1285,3.1295,42
2013-04-23,05:10:00,3.1300,3.1300,3.1280,3.1280,21
2013-04-23,06:00:00,3.1280,3.1315,3.1280,3.1315,66
2013-04-23,06:05:00,3.1305,3.1305,3.1295,3.1295,22
2013-04-23,06:10:00,3.1295,3.1295,3.1240,3.1240,30
2013-04-23,06:15:00,3.1260,3.1275,3.1260,3.1270,11
2013-04-23,06:20:00,3.1270,3.1305,3.1260,3.1300,49
2013-04-23,06:25:00,3.1300,3.1305,3.1295,3.1295,10
2013-04-23,06:30:00,3.1300,3.1300,3.1295,3.1300,7
2013-04-23,06:35:00,3.1300,3.1300,3.1290,3.1295,32
2013-04-23,06:40:00,3.1295,3.1295,3.1295,3.1295,3
2013-04-23,06:45:00,3.1300,3.1310,3.1295,3.1295,15
2013-04-23,06:50:00,3.1310,3.1315,3.1310,3.1315,12
2013-04-23,06:55:00,3.1310,3.1310,3.1310,3.1310,1
2013-04-23,07:00:00,3.1310,3.1315,3.1300,3.1310,31
2013-04-23,07:05:00,3.1305,3.1305,3.1305,3.1305,5
2013-04-23,07:10:00,3.1310,3.1315,3.1310,3.1315,4
2013-04-23,07:15:00,3.1300,3.1300,3.1290,3.1290,3
2013-04-23,07:20:00,3.1290,3.1300,3.1290,3.1300,9
2013-04-23,07:25:00,3.1290,3.1290,3.1290,3.1290,2
2013-04-23,07:30:00,3.1290,3.1290,3.1265,3.1265,13
2013-04-23,07:35:00,3.1270,3.1270,3.1265,3.1270,12
2013-04-23,07:40:00,3.1265,3.1270,3.1265,3.1270,3
2013-04-23,07:45:00,3.1275,3.1275,3.1260,3.1265,25
2013-04-23,07:50:00,3.1265,3.1295,3.1260,3.1290,26
2013-04-23,07:55:00,3.1290,3.1300,3.1290,3.1295,37
2013-04-23,08:00:00,3.1300,3.1300,3.1275,3.1280,77
2013-04-23,08:05:00,3.1285,3.1290,3.1270,3.1290,62
2013-04-23,08:10:00,3.1285,3.1285,3.1235,3.1240,42
2013-04-23,08:15:00,3.1235,3.1250,3.1230,3.1235,28
2013-04-23,08:20:00,3.1235,3.1235,3.1220,3.1230,35
2013-04-23,08:25:00,3.1235,3.1235,3.1160,3.1175,199
2013-04-23,08:30:00,3.1175,3.1200,3.1165,3.1175,116
2013-04-23,08:35:00,3.1175,3.1210,3.1175,3.1200,69
2013-04-23,08:40:00,3.1195,3.1225,3.1195,3.1200,57
2013-04-23,08:45:00,3.1195,3.1195,3.1180,3.1185,29
2013-04-23,08:50:00,3.1180,3.1220,3.1170,3.1220,192
2013-04-23,08:55:00,3.1215,3.1220,3.1140,3.1160,200
2013-04-23,09:00:00,3.1155,3.1155,3.1050,3.1090,1755
2013-04-23,09:05:00,3.1090,3.1320,3.1090,3.1255,1561
2013-04-23,09:10:00,3.1255,3.1310,3.1230,3.1275,854
2013-04-23,09:15:00,3.1270,3.1300,3.1185,3.1190,557
2013-04-23,09:20:00,3.1185,3.1235,3.1185,3.1215,370
2013-04-23,09:25:00,3.1215,3.1215,3.1125,3.1165,781
2013-04-23,09:30:00,3.1165,3.1180,3.1085,3.1085,729
2013-04-23,09:35:00,3.1080,3.1210,3.1035,3.1115,1437
2013-04-23,09:40:00,3.1120,3.1155,3.1100,3.1145,379
2013-04-23,09:45:00,3.1140,3.1140,3.1005,3.1065,1907
2013-04-23,09:50:00,3.1065,3.1110,3.1010,3.1030,556
2013-04-23,09:55:00,3.1025,3.1125,3.1015,3.1080,1224
2013-04-23,10:00:00,3.1080,3.1140,3.1060,3.1115,609
2013-04-23,10:05:00,3.1115,3.1145,3.1070,3.1140,419
2013-04-23,10:10:00,3.1135,3.1280,3.1135,3.1215,1001
2013-04-23,10:15:00,3.1210,3.1210,3.1175,3.1180,70
2013-04-23,10:20:00,3.1185,3.1215,3.1170,3.1185,167
2013-04-23,10:25:00,3.1180,3.1205,3.1180,3.1200,126
2013-04-23,10:30:00,3.1200,3.1200,3.1105,3.1120,392
2013-04-23,10:35:00,3.1115,3.1130,3.1060,3.1075,653
2013-04-23,10:40:00,3.1075,3.1145,3.1060,3.1130,332
2013-04-23,10:45:00,3.1130,3.1130,3.1070,3.1070,216
2013-04-23,10:50:00,3.1065,3.1120,3.1050,3.1105,382
2013-04-23,10:55:00,3.1105,3.1120,3.1060,3.1070,126
2013-04-23,11:00:00,3.1085,3.1120,3.1075,3.1115,296
2013-04-23,11:05:00,3.1055,3.1065,3.1030,3.1050,135
2013-04-23,11:10:00,3.1050,3.1060,3.0980,3.1020,1065
2013-04-23,11:15:00,3.1030,3.1055,3.0995,3.1030,407
2013-04-23,11:20:00,3.1025,3.1110,3.1010,3.1070,378
2013-04-23,11:25:00,3.1070,3.1070,3.1015,3.1055,278
2013-04-23,11:30:00,3.1045,3.1050,3.1035,3.1050,56
2013-04-23,11:35:00,3.1045,3.1055,3.0985,3.1010,218
2013-04-23,11:40:00,3.1010,3.1035,3.1010,3.1035,46
2013-04-23,11:45:00,3.1035,3.1050,3.1030,3.1045,22
2013-04-23,11:50:00,3.1050,3.1080,3.1040,3.1075,129
2013-04-23,11:55:00,3.1075,3.1075,3.1040,3.1045,58
2013-04-23,12:00:00,3.1055,3.1075,3.1045,3.1065,65
2013-04-23,12:05:00,3.1065,3.1070,3.1055,3.1055,18
2013-04-23,12:10:00,3.1050,3.1060,3.1050,3.1050,25
2013-04-23,12:15:00,3.1050,3.1050,3.1005,3.1010,98
2013-04-23,12:20:00,3.1015,3.1035,3.1015,3.1035,99
2013-04-23,12:25:00,3.1030,3.1045,3.1030,3.1045,40
2013-04-23,12:30:00,3.1045,3.1055,3.1025,3.1030,107
2013-04-23,12:35:00,3.1025,3.1065,3.1005,3.1050,75
2013-04-23,12:40:00,3.1050,3.1050,3.0985,3.1000,290
2013-04-23,12:45:00,3.0995,3.1025,3.0985,3.0985,135
2013-04-23,12:50:00,3.0985,3.1000,3.0965,3.1000,165
2013-04-23,12:55:00,3.1000,3.1050,3.1000,3.1020,115
2013-04-23,13:00:00,3.1020,3.1020,3.1000,3.1020,52
2013-04-23,13:05:00,3.1015,3.1060,3.1015,3.1045,125
2013-04-23,13:10:00,3.1045,3.1050,3.1035,3.1045,39
2013-04-23,13:15:00,3.1045,3.1055,3.1035,3.1050,44
2013-04-23,13:20:00,3.1050,3.1065,3.1050,3.1060,42
2013-04-23,13:25:00,3.1060,3.1060,3.0975,3.0995,125
2013-04-23,13:30:00,3.0990,3.1015,3.0940,3.0945,932
2013-04-23,13:35:00,3.0950,3.0985,3.0925,3.0925,729
2013-04-23,13:40:00,3.0925,3.0955,3.0880,3.0895,1029
2013-04-23,13:45:00,3.0895,3.0950,3.0890,3.0895,679
2013-04-23,13:50:00,3.0895,3.0955,3.0885,3.0935,499
2013-04-23,13:55:00,3.0930,3.0945,3.0905,3.0915,354
2013-04-23,14:00:00,3.0915,3.0960,3.0905,3.0905,450
2013-04-23,14:05:00,3.0910,3.0940,3.0890,3.0925,416
2013-04-23,14:10:00,3.0925,3.0925,3.0880,3.0885,285
2013-04-23,14:15:00,3.0885,3.0890,3.0860,3.0880,509
2013-04-23,14:20:00,3.0880,3.0930,3.0880,3.0900,403
2013-04-23,14:25:00,3.0905,3.0910,3.0880,3.0880,324
2013-04-23,14:30:00,3.0880,3.0900,3.0830,3.0835,338
2013-04-23,14:35:00,3.0835,3.0855,3.0730,3.0740,1565
2013-04-23,14:40:00,3.0740,3.0745,3.0570,3.0610,2407
2013-04-23,14:45:00,3.0615,3.0700,3.0615,3.0700,1071
2013-04-23,14:50:00,3.0700,3.0750,3.0660,3.0750,1370
2013-04-23,14:55:00,3.0750,3.0860,3.0750,3.0845,2154
2013-04-23,15:00:00,3.0845,3.0970,3.0840,3.0965,1018
2013-04-23,15:05:00,3.0965,3.1075,3.0950,3.0980,1120
2013-04-23,15:10:00,3.0975,3.0975,3.0900,3.0900,535
2013-04-23,15:15:00,3.0895,3.0970,3.0895,3.0945,283
2013-04-23,15:20:00,3.0945,3.1005,3.0940,3.0995,265
2013-04-23,15:25:00,3.0995,3.1020,3.0930,3.0945,605
2013-04-23,15:30:00,3.0945,3.0945,3.0895,3.0915,466
2013-04-23,15:35:00,3.0915,3.0985,3.0910,3.0950,275
2013-04-23,15:40:00,3.0950,3.0980,3.0925,3.0960,233
2013-04-23,15:45:00,3.0955,3.0955,3.0920,3.0940,174
2013-04-23,15:50:00,3.0940,3.0940,3.0890,3.0925,440
2013-04-23,15:55:00,3.0920,3.0955,3.0915,3.0935,112
2013-04-23,16:00:00,3.0940,3.0990,3.0925,3.0990,160
2013-04-23,16:05:00,3.0985,3.1020,3.0965,3.0995,213
2013-04-23,16:10:00,3.0990,3.0990,3.0950,3.0955,185
2013-04-23,16:15:00,3.0960,3.0965,3.0915,3.0915,171
2013-04-23,16:20:00,3.0920,3.0940,3.0915,3.0935,81
2013-04-23,16:25:00,3.0940,3.0960,3.0935,3.0950,114
2013-04-23,16:30:00,3.0950,3.0955,3.0885,3.0890,205
2013-04-23,16:35:00,3.0885,3.0885,3.0785,3.0790,449
2013-04-23,16:40:00,3.0785,3.0815,3.0780,3.0780,245
2013-04-23,16:45:00,3.0780,3.0795,3.0710,3.0755,329
2013-04-23,16:50:00,3.0760,3.0810,3.0745,3.0790,251
2013-04-23,16:55:00,3.0795,3.0805,3.0765,3.0800,171
2013-04-23,17:00:00,3.0795,3.0800,3.0755,3.0760,168
2013-04-23,17:05:00,3.0760,3.0840,3.0760,3.0840,186
2013-04-23,17:10:00,3.0840,3.0855,3.0795,3.0800,171
2013-04-23,17:15:00,3.0805,3.0820,3.0780,3.0795,139
2013-04-23,17:20:00,3.0795,3.0835,3.0785,3.0830,144
2013-04-23,17:25:00,3.0830,3.0870,3.0825,3.0860,169
2013-04-23,17:30:00,3.0860,3.0870,3.0835,3.0870,149
2013-04-23,17:35:00,3.0865,3.0885,3.0850,3.0880,305
2013-04-23,17:40:00,3.0885,3.0885,3.0865,3.0885,97
2013-04-23,17:45:00,3.0885,3.0900,3.0865,3.0885,189
2013-04-23,17:50:00,3.0890,3.0895,3.0860,3.0860,93
2013-04-23,17:55:00,3.0865,3.0875,3.0845,3.0845,65
2013-04-23,18:00:00,3.0845,3.0885,3.0840,3.0880,157
2013-04-23,18:05:00,3.0880,3.0910,3.0870,3.0875,188
2013-04-23,18:10:00,3.0870,3.0885,3.0825,3.0870,174
2013-04-23,18:15:00,3.0865,3.0865,3.0830,3.0840,143
2013-04-23,18:20:00,3.0845,3.0855,3.0840,3.0855,92
2013-04-23,18:25:00,3.0855,3.0865,3.0845,3.0860,48
2013-04-23,18:30:00,3.0860,3.0895,3.0860,3.0885,119
2013-04-23,18:35:00,3.0880,3.0890,3.0835,3.0890,289
2013-04-23,18:40:00,3.0890,3.0910,3.0875,3.0905,156
2013-04-23,18:45:00,3.0900,3.0965,3.0900,3.0965,287
2013-04-23,18:50:00,3.0965,3.0985,3.0945,3.0975,409
2013-04-23,18:55:00,3.0980,3.1010,3.0975,3.1000,348
2013-04-23,19:00:00,3.1000,3.1020,3.0985,3.1005,373
2013-04-23,19:05:00,3.1005,3.1005,3.0975,3.1000,168
2013-04-23,19:10:00,3.1005,3.1010,3.0980,3.0995,254
2013-04-23,19:15:00,3.0990,3.0990,3.0950,3.0955,196
2013-04-23,19:20:00,3.0960,3.0980,3.0940,3.0975,170
2013-04-23,19:25:00,3.0970,3.1000,3.0970,3.0980,263
2013-04-23,19:30:00,3.0985,3.1005,3.0925,3.0970,425
2013-04-23,19:35:00,3.0970,3.0975,3.0945,3.0965,221
2013-04-23,19:40:00,3.0965,3.1005,3.0965,3.0985,335
2013-04-23,19:45:00,3.0985,3.0995,3.0945,3.0955,836
2013-04-23,19:50:00,3.0955,3.0960,3.0840,3.0880,563
2013-04-23,19:55:00,3.0880,3.0900,3.0855,3.0880,214
2013-04-23,20:00:00,3.0885,3.0925,3.0880,3.0925,137
2013-04-23,20:05:00,3.0920,3.0945,3.0910,3.0935,169
2013-04-23,20:10:00,3.0940,3.0990,3.0940,3.0985,452
2013-04-23,20:15:00,3.0985,3.1015,3.0980,3.0995,422
2013-04-23,20:20:00,3.0995,3.1005,3.0940,3.0995,713
2013-04-23,20:25:00,3.0990,3.1025,3.0970,3.1015,298
2013-04-23,20:30:00,3.1020,3.1060,3.0980,3.0995,696
2013-04-23,20:35:00,3.0995,3.1000,3.0970,3.0990,360
2013-04-23,20:40:00,3.0990,3.1025,3.0985,3.0995,281
2013-04-23,20:45:00,3.0995,3.1020,3.0985,3.1015,271
2013-04-23,20:50:00,3.1020,3.1100,3.1010,3.1095,559
2013-04-23,20:55:00,3.1100,3.1145,3.1095,3.1135,1091
2013-04-23,21:00:00,3.1140,3.1165,3.1095,3.1095,766
2013-04-23,21:05:00,3.1100,3.1115,3.1080,3.1100,441
2013-04-23,21:10:00,3.1090,3.1110,3.1085,3.1100,158
2013-04-23,21:15:00,3.1095,3.1120,3.1085,3.1085,281
2013-04-23,21:20:00,3.1085,3.1100,3.1070,3.1085,148
2013-04-23,21:25:00,3.1085,3.1095,3.1065,3.1075,205
2013-04-23,21:30:00,3.1075,3.1155,3.1070,3.1095,523
2013-04-23,21:35:00,3.1105,3.1140,3.1100,3.1135,600
2013-04-23,21:40:00,3.1135,3.1175,3.1100,3.1100,1489
2013-04-23,21:45:00,3.1105,3.1130,3.1090,3.1095,163
2013-04-23,21:50:00,3.1090,3.1145,3.1045,3.1050,595
2013-04-23,21:55:00,3.1055,3.1100,3.1045,3.1065,636
2013-04-23,22:00:00,3.1080,3.1090,3.1020,3.1035,311
2013-04-23,22:05:00,3.1040,3.1055,3.1000,3.1055,638
2013-04-23,22:10:00,3.1055,3.1110,3.1050,3.1080,461
2013-04-23,22:15:00,3.1080,3.1125,3.1060,3.1115,211
2013-04-23,22:20:00,3.1115,3.1130,3.1085,3.1100,283
2013-04-23,22:25:00,3.1090,3.1120,3.1070,3.1090,414
2013-04-23,22:30:00,3.1090,3.1110,3.1070,3.1100,1028
2013-04-23,22:35:00,3.1110,3.1125,3.1070,3.1075,669
2013-04-23,22:40:00,3.1070,3.1105,3.1070,3.1075,230
2013-04-23,22:45:00,3.1080,3.1100,3.1065,3.1070,269
2013-04-23,22:50:00,3.1070,3.1080,3.1050,3.1065,186
2013-04-23,22:55:00,3.1065,3.1070,3.1040,3.1055,266
2013-04-23,23:00:00,3.1055,3.1075,3.1055,3.1065,144
2013-04-23,23:05:00,3.1070,3.1095,3.1050,3.1095,170
2013-04-23,23:10:00,3.1095,3.1105,3.1075,3.1080,162
2013-04-23,23:15:00,3.1085,3.1115,3.1085,3.1110,221
2013-04-23,23:20:00,3.1105,3.1140,3.1105,3.1115,426
2013-04-23,23:25:00,3.1115,3.1120,3.1100,3.1105,70
2013-04-23,23:30:00,3.1105,3.1120,3.1095,3.1115,169
2013-04-23,23:35:00,3.1115,3.1125,3.1095,3.1120,270
2013-04-23,23:40:00,3.1120,3.1150,3.1095,3.1095,336
2013-04-23,23:45:00,3.1100,3.1130,3.1095,3.1120,193
2013-04-23,23:50:00,3.1120,3.1125,3.1065,3.1080,308
2013-04-23,23:55:00,3.1085,3.1100,3.1065,3.1070,147
2013-04-24,00:00:00,3.1070,3.1070,3.1030,3.1040,212
2013-04-24,00:05:00,3.1035,3.1045,3.1005,3.1010,303
2013-04-24,00:10:00,3.1015,3.1020,3.0980,3.0995,292
2013-04-24,00:15:00,3.0995,3.1050,3.0990,3.0995,130
2013-04-24,00:20:00,3.0995,3.1030,3.0995,3.1025,52
2013-04-24,00:25:00,3.1020,3.1025,3.1005,3.1020,107
2013-04-24,00:30:00,3.1025,3.1030,3.0995,3.1000,235
2013-04-24,00:35:00,3.1000,3.1000,3.0910,3.0920,554
2013-04-24,00:40:00,3.0920,3.0975,3.0920,3.0950,481
2013-04-24,00:45:00,3.0950,3.0970,3.0930,3.0965,201
2013-04-24,00:50:00,3.0960,3.0965,3.0935,3.0950,401
2013-04-24,00:55:00,3.0955,3.0960,3.0920,3.0945,739
2013-04-24,01:00:00,3.0945,3.0980,3.0930,3.0930,366
2013-04-24,01:05:00,3.0930,3.0935,3.0830,3.0840,658
2013-04-24,01:10:00,3.0835,3.0895,3.0800,3.0855,966
2013-04-24,01:15:00,3.0855,3.0905,3.0805,3.0855,488
2013-04-24,01:20:00,3.0850,3.0860,3.0825,3.0830,123
2013-04-24,01:25:00,3.0830,3.0855,3.0825,3.0840,195
2013-04-24,01:30:00,3.0845,3.0845,3.0820,3.0830,115
2013-04-24,01:35:00,3.0830,3.0835,3.0810,3.0815,174
2013-04-24,01:40:00,3.0815,3.0835,3.0810,3.0825,122
2013-04-24,01:45:00,3.0820,3.0835,3.0815,3.0830,84
2013-04-24,01:50:00,3.0830,3.0835,3.0825,3.0830,65
2013-04-24,01:55:00,3.0825,3.0840,3.0810,3.0830,139
2013-04-24,02:00:00,3.0825,3.0880,3.0815,3.0870,197
2013-04-24,02:05:00,3.0875,3.0880,3.0875,3.0880,26
2013-04-24,02:10:00,3.0885,3.0900,3.0880,3.0900,46
2013-04-24,02:15:00,3.0900,3.0900,3.0880,3.0900,114
2013-04-24,02:20:00,3.0890,3.0895,3.0885,3.0885,22
2013-04-24,02:25:00,3.0895,3.0895,3.0885,3.0885,14
2013-04-24,02:30:00,3.0880,3.0880,3.0845,3.0860,197
2013-04-24,02:35:00,3.0860,3.0880,3.0860,3.0880,36
2013-04-24,02:40:00,3.0880,3.0895,3.0880,3.0885,38
2013-04-24,02:45:00,3.0895,3.0895,3.0890,3.0895,23
2013-04-24,02:50:00,3.0895,3.0895,3.0890,3.0895,15
2013-04-24,02:55:00,3.0900,3.0900,3.0890,3.0890,9
2013-04-24,03:00:00,3.0900,3.0900,3.0895,3.0900,24
2013-04-24,03:05:00,3.0895,3.0895,3.0885,3.0890,12
2013-04-24,03:10:00,3.0895,3.0900,3.0895,3.0900,27
2013-04-24,03:15:00,3.0900,3.0905,3.0895,3.0905,55
2013-04-24,03:20:00,3.0910,3.0925,3.0910,3.0925,20
2013-04-24,03:25:00,3.0925,3.0925,3.0920,3.0925,12
2013-04-24,03:30:00,3.0915,3.0930,3.0890,3.0895,30
2013-04-24,03:35:00,3.0895,3.0895,3.0880,3.0880,19
2013-04-24,03:40:00,3.0875,3.0885,3.0870,3.0885,18
2013-04-24,03:45:00,3.0890,3.0905,3.0890,3.0905,22
2013-04-24,03:50:00,3.0905,3.0915,3.0890,3.0890,28
2013-04-24,03:55:00,3.0895,3.0895,3.0875,3.0880,24
2013-04-24,04:00:00,3.0875,3.0895,3.0870,3.0880,28
2013-04-24,04:05:00,3.0875,3.0890,3.0875,3.0890,4
2013-04-24,04:10:00,3.0895,3.0895,3.0885,3.0895,6
2013-04-24,04:15:00,3.0880,3.0895,3.0880,3.0885,7
2013-04-24,04:20:00,3.0880,3.0890,3.0880,3.0890,6
2013-04-24,04:25:00,3.0880,3.0890,3.0880,3.0890,3
2013-04-24,04:30:00,3.0875,3.0875,3.0870,3.0870,8
2013-04-24,04:35:00,3.0870,3.0875,3.0865,3.0875,6
2013-04-24,04:40:00,3.0865,3.0880,3.0865,3.0875,8
2013-04-24,04:45:00,3.0885,3.0885,3.0875,3.0885,6
2013-04-24,04:50:00,3.0875,3.0885,3.0865,3.0885,15
2013-04-24,04:55:00,3.0875,3.0890,3.0860,3.0860,27
2013-04-24,05:00:00,3.0875,3.0880,3.0875,3.0880,5
2013-04-24,05:05:00,3.0865,3.0865,3.0850,3.0850,34
2013-04-24,05:10:00,3.0845,3.0845,3.0835,3.0835,15
2013-04-24,06:00:00,3.0845,3.0850,3.0795,3.0820,68
2013-04-24,06:05:00,3.0805,3.0815,3.0785,3.0815,70
2013-04-24,06:10:00,3.0810,3.0820,3.0785,3.0785,48
2013-04-24,06:15:00,3.0800,3.0800,3.0795,3.0795,14
2013-04-24,06:20:00,3.0800,3.0800,3.0795,3.0800,9
2013-04-24,06:25:00,3.0800,3.0800,3.0800,3.0800,12
2013-04-24,06:30:00,3.0795,3.0800,3.0780,3.0780,12
2013-04-24,06:35:00,3.0790,3.0790,3.0790,3.0790,3
2013-04-24,06:40:00,3.0790,3.0790,3.0790,3.0790,3
2013-04-24,06:45:00,3.0780,3.0785,3.0775,3.0780,23
2013-04-24,06:50:00,3.0785,3.0800,3.0785,3.0790,19
2013-04-24,06:55:00,3.0795,3.0795,3.0790,3.0795,8
2013-04-24,07:00:00,3.0800,3.0800,3.0790,3.0790,3
2013-04-24,07:10:00,3.0790,3.0815,3.0790,3.0805,36
2013-04-24,07:15:00,3.0815,3.0830,3.0800,3.0820,37
2013-04-24,07:20:00,3.0825,3.0830,3.0825,3.0830,19
2013-04-24,07:25:00,3.0825,3.0830,3.0810,3.0830,14
2013-04-24,07:30:00,3.0830,3.0840,3.0830,3.0835,13
2013-04-24,07:35:00,3.0830,3.0830,3.0820,3.0820,8
2013-04-24,07:40:00,3.0835,3.0835,3.0830,3.0830,3
2013-04-24,07:45:00,3.0840,3.0840,3.0835,3.0835,6
2013-04-24,07:50:00,3.0840,3.0870,3.0840,3.0850,36
2013-04-24,07:55:00,3.0845,3.0860,3.0845,3.0855,22
2013-04-24,08:00:00,3.0860,3.0990,3.0845,3.0965,278
2013-04-24,08:05:00,3.0970,3.0975,3.0945,3.0960,75
2013-04-24,08:10:00,3.0965,3.1000,3.0950,3.0995,106
2013-04-24,08:15:00,3.1000,3.1030,3.0985,3.0990,115
2013-04-24,08:20:00,3.0985,3.1000,3.0980,3.0980,77
2013-04-24,08:25:00,3.0980,3.0990,3.0960,3.0985,69
2013-04-24,08:30:00,3.0985,3.0985,3.0965,3.0965,53
2013-04-24,08:35:00,3.0965,3.0965,3.0940,3.0940,35
2013-04-24,08:40:00,3.0945,3.0955,3.0930,3.0950,39
2013-04-24,08:45:00,3.0950,3.0975,3.0950,3.0975,25
2013-04-24,08:50:00,3.0975,3.0980,3.0945,3.0950,66
2013-04-24,08:55:00,3.0950,3.0985,3.0935,3.0985,80
2013-04-24,09:00:00,3.0975,3.1045,3.0880,3.0910,1046
2013-04-24,09:05:00,3.0910,3.1065,3.0890,3.1055,629
2013-04-24,09:10:00,3.1060,3.1170,3.1055,3.1115,1144
2013-04-24,09:15:00,3.1115,3.1125,3.1040,3.1065,604
2013-04-24,09:20:00,3.1075,3.1075,3.0980,3.1060,621
2013-04-24,09:25:00,3.1055,3.1075,3.1020,3.1055,242
2013-04-24,09:30:00,3.1055,3.1125,3.1050,3.1125,379
2013-04-24,09:35:00,3.1125,3.1135,3.1060,3.1080,293
2013-04-24,09:40:00,3.1070,3.1110,3.1055,3.1080,131
2013-04-24,09:45:00,3.1070,3.1095,3.1010,3.1055,219
2013-04-24,09:50:00,3.1065,3.1070,3.1025,3.1025,149
2013-04-24,09:55:00,3.1030,3.1105,3.1025,3.1100,201
2013-04-24,10:00:00,3.1100,3.1145,3.1055,3.1085,406
2013-04-24,10:05:00,3.1085,3.1115,3.1080,3.1110,190
2013-04-24,10:10:00,3.1110,3.1155,3.1105,3.1115,205
2013-04-24,10:15:00,3.1110,3.1130,3.1095,3.1100,48
2013-04-24,10:20:00,3.1095,3.1100,3.1090,3.1095,48
2013-04-24,10:25:00,3.1095,3.1125,3.1095,3.1120,23
2013-04-24,10:30:00,3.1115,3.1140,3.1070,3.1080,321
2013-04-24,10:35:00,3.1080,3.1115,3.1040,3.1110,262
2013-04-24,10:40:00,3.1110,3.1140,3.1080,3.1100,145
2013-04-24,10:45:00,3.1100,3.1110,3.1040,3.1070,130
2013-04-24,10:50:00,3.1070,3.1090,3.1055,3.1070,102
2013-04-24,10:55:00,3.1065,3.1110,3.1055,3.1110,79
2013-04-24,11:00:00,3.1105,3.1110,3.1070,3.1100,206
2013-04-24,11:05:00,3.1100,3.1120,3.1085,3.1090,118
2013-04-24,11:10:00,3.1090,3.1270,3.1085,3.1250,774
2013-04-24,11:15:00,3.1260,3.1295,3.1195,3.1220,559
2013-04-24,11:20:00,3.1220,3.1230,3.1180,3.1205,304
2013-04-24,11:25:00,3.1205,3.1290,3.1205,3.1275,262
2013-04-24,11:30:00,3.1270,3.1275,3.1250,3.1250,45
2013-04-24,11:35:00,3.1250,3.1265,3.1235,3.1255,46
2013-04-24,11:40:00,3.1275,3.1320,3.1275,3.1315,195
2013-04-24,11:45:00,3.1315,3.1380,3.1315,3.1365,285
2013-04-24,11:50:00,3.1365,3.1375,3.1330,3.1350,103
2013-04-24,11:55:00,3.1355,3.1355,3.1345,3.1355,80
2013-04-24,12:00:00,3.1355,3.1395,3.1355,3.1365,135
2013-04-24,12:05:00,3.1365,3.1385,3.1365,3.1375,31
2013-04-24,12:10:00,3.1380,3.1390,3.1375,3.1385,26
2013-04-24,12:15:00,3.1385,3.1390,3.1350,3.1390,146
2013-04-24,12:20:00,3.1390,3.1440,3.1385,3.1430,391
2013-04-24,12:25:00,3.1430,3.1440,3.1380,3.1395,153
2013-04-24,12:30:00,3.1390,3.1465,3.1390,3.1465,550
2013-04-24,12:35:00,3.1460,3.1485,3.1435,3.1475,354
2013-04-24,12:40:00,3.1480,3.1490,3.1470,3.1470,150
2013-04-24,12:45:00,3.1470,3.1470,3.1385,3.1405,321
2013-04-24,12:50:00,3.1405,3.1460,3.1400,3.1435,186
2013-04-24,12:55:00,3.1435,3.1435,3.1410,3.1425,47
2013-04-24,13:00:00,3.1420,3.1425,3.1405,3.1415,116
2013-04-24,13:05:00,3.1420,3.1490,3.1410,3.1480,252
2013-04-24,13:10:00,3.1480,3.1490,3.1470,3.1490,206
2013-04-24,13:15:00,3.1485,3.1505,3.1485,3.1500,304
2013-04-24,13:20:00,3.1505,3.1535,3.1500,3.1525,235
2013-04-24,13:25:00,3.1525,3.1550,3.1520,3.1535,137
2013-04-24,13:30:00,3.1535,3.1725,3.1520,3.1725,1967
2013-04-24,13:35:00,3.1725,3.1890,3.1705,3.1755,2598
2013-04-24,13:40:00,3.1760,3.1770,3.1590,3.1600,1141
2013-04-24,13:45:00,3.1600,3.1700,3.1575,3.1635,842
2013-04-24,13:50:00,3.1635,3.1685,3.1605,3.1670,407
2013-04-24,13:55:00,3.1670,3.1695,3.1565,3.1565,634
2013-04-24,14:00:00,3.1565,3.1635,3.1515,3.1520,570
2013-04-24,14:05:00,3.1515,3.1605,3.1500,3.1595,794
2013-04-24,14:10:00,3.1585,3.1635,3.1580,3.1605,724
2013-04-24,14:15:00,3.1600,3.1645,3.1550,3.1595,752
2013-04-24,14:20:00,3.1600,3.1665,3.1590,3.1635,337
2013-04-24,14:25:00,3.1630,3.1695,3.1615,3.1630,346
2013-04-24,14:30:00,3.1625,3.1655,3.1600,3.1625,259
2013-04-24,14:35:00,3.1620,3.1665,3.1600,3.1645,215
2013-04-24,14:40:00,3.1645,3.1740,3.1630,3.1660,677
2013-04-24,14:45:00,3.1655,3.1700,3.1635,3.1660,502
2013-04-24,14:50:00,3.1660,3.1695,3.1620,3.1695,455
2013-04-24,14:55:00,3.1695,3.1715,3.1650,3.1680,562
2013-04-24,15:00:00,3.1685,3.1690,3.1590,3.1600,401
2013-04-24,15:05:00,3.1600,3.1600,3.1565,3.1600,161
2013-04-24,15:10:00,3.1595,3.1595,3.1565,3.1590,287
2013-04-24,15:15:00,3.1590,3.1645,3.1580,3.1580,583
2013-04-24,15:20:00,3.1575,3.1580,3.1535,3.1540,148
2013-04-24,15:25:00,3.1545,3.1595,3.1545,3.1590,104
2013-04-24,15:30:00,3.1595,3.1595,3.1555,3.1560,74
2013-04-24,15:35:00,3.1560,3.1625,3.1560,3.1625,130
2013-04-24,15:40:00,3.1625,3.1665,3.1625,3.1650,169
2013-04-24,15:45:00,3.1650,3.1650,3.1615,3.1635,62
2013-04-24,15:50:00,3.1630,3.1630,3.1560,3.1565,174
2013-04-24,15:55:00,3.1565,3.1585,3.1550,3.1565,174
2013-04-24,16:00:00,3.1560,3.1620,3.1530,3.1605,525
2013-04-24,16:05:00,3.1595,3.1605,3.1530,3.1530,183
2013-04-24,16:10:00,3.1530,3.1535,3.1480,3.1480,438
2013-04-24,16:15:00,3.1485,3.1505,3.1480,3.1500,89
2013-04-24,16:20:00,3.1490,3.1505,3.1470,3.1485,167
2013-04-24,16:25:00,3.1485,3.1505,3.1480,3.1495,118
2013-04-24,16:30:00,3.1500,3.1545,3.1500,3.1515,131
2013-04-24,16:35:00,3.1505,3.1520,3.1505,3.1510,46
2013-04-24,16:40:00,3.1515,3.1635,3.1515,3.1615,392
2013-04-24,16:45:00,3.1610,3.1625,3.1595,3.1620,151
2013-04-24,16:50:00,3.1615,3.1625,3.1595,3.1610,96
2013-04-24,16:55:00,3.1595,3.1595,3.1520,3.1525,163
2013-04-24,17:00:00,3.1530,3.1545,3.1515,3.1540,91
2013-04-24,17:05:00,3.1535,3.1550,3.1510,3.1540,153
2013-04-24,17:10:00,3.1535,3.1545,3.1530,3.1545,42
2013-04-24,17:15:00,3.1545,3.1550,3.1515,3.1515,75
2013-04-24,17:20:00,3.1515,3.1520,3.1500,3.1505,110
2013-04-24,17:25:00,3.1505,3.1510,3.1495,3.1505,96
2013-04-24,17:30:00,3.1510,3.1510,3.1505,3.1510,30
2013-04-24,17:35:00,3.1520,3.1525,3.1505,3.1525,38
2013-04-24,17:40:00,3.1530,3.1545,3.1505,3.1515,204
2013-04-24,17:45:00,3.1515,3.1535,3.1505,3.1515,234
2013-04-24,17:50:00,3.1520,3.1590,3.1520,3.1580,136
2013-04-24,17:55:00,3.1580,3.1620,3.1560,3.1620,167
2013-04-24,18:00:00,3.1615,3.1620,3.1600,3.1615,90
2013-04-24,18:05:00,3.1615,3.1615,3.1605,3.1610,57
2013-04-24,18:10:00,3.1610,3.1625,3.1600,3.1615,128
2013-04-24,18:15:00,3.1615,3.1630,3.1615,3.1615,49
2013-04-24,18:20:00,3.1615,3.1630,3.1610,3.1610,53
2013-04-24,18:25:00,3.1610,3.1615,3.1610,3.1610,66
2013-04-24,18:30:00,3.1610,3.1615,3.1595,3.1615,76
2013-04-24,18:35:00,3.1615,3.1620,3.1600,3.1605,29
2013-04-24,18:40:00,3.1605,3.1615,3.1590,3.1595,207
2013-04-24,18:45:00,3.1590,3.1590,3.1550,3.1550,119
2013-04-24,18:50:00,3.1555,3.1585,3.1555,3.1565,68
2013-04-24,18:55:00,3.1565,3.1565,3.1540,3.1545,89
2013-04-24,19:00:00,3.1555,3.1585,3.1555,3.1585,104
2013-04-24,19:05:00,3.1585,3.1585,3.1570,3.1570,44
2013-04-24,19:10:00,3.1570,3.1575,3.1560,3.1575,59
2013-04-24,19:15:00,3.1575,3.1575,3.1540,3.1540,125
2013-04-24,19:20:00,3.1535,3.1535,3.1515,3.1520,174
2013-04-24,19:25:00,3.1520,3.1565,3.1510,3.1560,393
2013-04-24,19:30:00,3.1565,3.1565,3.1510,3.1520,539
2013-04-24,19:35:00,3.1520,3.1540,3.1515,3.1525,277
2013-04-24,19:40:00,3.1530,3.1540,3.1520,3.1520,184
2013-04-24,19:45:00,3.1520,3.1525,3.1515,3.1515,148
2013-04-24,19:50:00,3.1515,3.1515,3.1490,3.1510,281
2013-04-24,19:55:00,3.1510,3.1535,3.1500,3.1520,242
2013-04-24,20:00:00,3.1515,3.1540,3.1510,3.1515,121
2013-04-24,20:05:00,3.1515,3.1540,3.1500,3.1530,334
2013-04-24,20:10:00,3.1530,3.1535,3.1460,3.1470,1124
2013-04-24,20:15:00,3.1470,3.1485,3.1445,3.1470,470
2013-04-24,20:20:00,3.1475,3.1495,3.1460,3.1495,297
2013-04-24,20:25:00,3.1490,3.1535,3.1485,3.1515,437
2013-04-24,20:30:00,3.1500,3.1500,3.1415,3.1450,668
2013-04-24,20:35:00,3.1450,3.1450,3.1405,3.1415,345
2013-04-24,20:40:00,3.1410,3.1475,3.1410,3.1465,202
2013-04-24,20:45:00,3.1465,3.1545,3.1465,3.1530,422
2013-04-24,20:50:00,3.1535,3.1555,3.1495,3.1500,333
2013-04-24,20:55:00,3.1500,3.1520,3.1495,3.1505,198
2013-04-24,21:00:00,3.1505,3.1530,3.1500,3.1515,238
2013-04-24,21:05:00,3.1515,3.1515,3.1495,3.1500,127
2013-04-24,21:10:00,3.1500,3.1505,3.1460,3.1480,253
2013-04-24,21:15:00,3.1480,3.1530,3.1480,3.1530,262
2013-04-24,21:20:00,3.1535,3.1620,3.1535,3.1580,696
2013-04-24,21:25:00,3.1585,3.1625,3.1565,3.1570,330
2013-04-24,21:30:00,3.1575,3.1635,3.1570,3.1625,388
2013-04-24,21:35:00,3.1625,3.1645,3.1545,3.1550,405
2013-04-24,21:40:00,3.1555,3.1585,3.1550,3.1585,172
2013-04-24,21:45:00,3.1580,3.1595,3.1545,3.1550,182
2013-04-24,21:50:00,3.1545,3.1555,3.1520,3.1535,264
2013-04-24,21:55:00,3.1535,3.1560,3.1530,3.1560,190
2013-04-24,22:00:00,3.1560,3.1610,3.1550,3.1590,246
2013-04-24,22:05:00,3.1590,3.1600,3.1565,3.1575,225
2013-04-24,22:10:00,3.1575,3.1575,3.1550,3.1560,204
2013-04-24,22:15:00,3.1560,3.1585,3.1560,3.1570,141
2013-04-24,22:20:00,3.1565,3.1570,3.1535,3.1570,320
2013-04-24,22:25:00,3.1570,3.1605,3.1560,3.1595,180
2013-04-24,22:30:00,3.1595,3.1660,3.1590,3.1620,763
2013-04-24,22:35:00,3.1620,3.1630,3.1595,3.1610,297
2013-04-24,22:40:00,3.1610,3.1630,3.1590,3.1615,222
2013-04-24,22:45:00,3.1620,3.1630,3.1575,3.1580,1225
2013-04-24,22:50:00,3.1580,3.1595,3.1570,3.1590,191
2013-04-24,22:55:00,3.1595,3.1615,3.1575,3.1615,103
2013-04-24,23:00:00,3.1615,3.1615,3.1550,3.1570,328
2013-04-24,23:05:00,3.1565,3.1600,3.1565,3.1595,95
2013-04-24,23:10:00,3.1595,3.1645,3.1590,3.1640,173
2013-04-24,23:15:00,3.1645,3.1740,3.1640,3.1690,971
2013-04-24,23:20:00,3.1695,3.1760,3.1690,3.1695,620
2013-04-24,23:25:00,3.1695,3.1720,3.1680,3.1690,433
2013-04-24,23:30:00,3.1695,3.1715,3.1690,3.1700,132
2013-04-24,23:35:00,3.1705,3.1710,3.1685,3.1690,133
2013-04-24,23:40:00,3.1690,3.1725,3.1690,3.1695,198
2013-04-24,23:45:00,3.1700,3.1710,3.1685,3.1710,188
2013-04-24,23:50:00,3.1710,3.1740,3.1685,3.1730,439
2013-04-24,23:55:00,3.1735,3.1770,3.1720,3.1760,438
2013-04-25,00:00:00,3.1765,3.1795,3.1755,3.1760,349
2013-04-25,00:05:00,3.1760,3.1760,3.1715,3.1735,164
2013-04-25,00:10:00,3.1730,3.1740,3.1705,3.1705,128
2013-04-25,00:15:00,3.1705,3.1705,3.1690,3.1700,149
2013-04-25,00:20:00,3.1695,3.1700,3.1675,3.1695,176
2013-04-25,00:25:00,3.1700,3.1705,3.1680,3.1695,170
2013-04-25,00:30:00,3.1695,3.1700,3.1620,3.1665,342
2013-04-25,00:35:00,3.1660,3.1660,3.1615,3.1630,136
2013-04-25,00:40:00,3.1625,3.1635,3.1620,3.1630,109
2013-04-25,00:45:00,3.1625,3.1630,3.1615,3.1625,135
2013-04-25,00:50:00,3.1625,3.1625,3.1590,3.1605,368
2013-04-25,00:55:00,3.1605,3.1605,3.1545,3.1545,1337
2013-04-25,01:00:00,3.1545,3.1580,3.1545,3.1580,252
2013-04-25,01:05:00,3.1575,3.1600,3.1575,3.1600,75
2013-04-25,01:10:00,3.1595,3.1610,3.1595,3.1605,46
2013-04-25,01:15:00,3.1605,3.1605,3.1575,3.1600,45
2013-04-25,01:20:00,3.1600,3.1605,3.1590,3.1595,21
2013-04-25,01:25:00,3.1595,3.1600,3.1580,3.1590,91
2013-04-25,01:30:00,3.1595,3.1600,3.1580,3.1595,73
2013-04-25,01:35:00,3.1590,3.1600,3.1580,3.1595,65
2013-04-25,01:40:00,3.1595,3.1600,3.1585,3.1595,89
2013-04-25,01:45:00,3.1590,3.1600,3.1590,3.1590,81
2013-04-25,01:50:00,3.1595,3.1620,3.1595,3.1615,133
2013-04-25,01:55:00,3.1615,3.1635,3.1610,3.1635,93
2013-04-25,02:00:00,3.1630,3.1645,3.1630,3.1645,30
2013-04-25,02:05:00,3.1640,3.1640,3.1630,3.1635,36
2013-04-25,02:10:00,3.1630,3.1675,3.1630,3.1650,200
2013-04-25,02:15:00,3.1650,3.1650,3.1635,3.1645,29
2013-04-25,02:20:00,3.1635,3.1640,3.1615,3.1640,75
2013-04-25,02:25:00,3.1635,3.1685,3.1635,3.1675,111
2013-04-25,02:30:00,3.1670,3.1675,3.1645,3.1645,42
2013-04-25,02:35:00,3.1650,3.1655,3.1650,3.1650,10
2013-04-25,02:40:00,3.1645,3.1645,3.1630,3.1640,68
2013-04-25,02:45:00,3.1645,3.1645,3.1625,3.1625,14
2013-04-25,02:50:00,3.1635,3.1635,3.1610,3.1625,37
2013-04-25,02:55:00,3.1620,3.1635,3.1620,3.1635,24
2013-04-25,03:00:00,3.1625,3.1640,3.1625,3.1640,9
2013-04-25,03:05:00,3.1635,3.1650,3.1635,3.1640,14
2013-04-25,03:10:00,3.1645,3.1670,3.1645,3.1670,56
2013-04-25,03:15:00,3.1670,3.1680,3.1665,3.1665,28
2013-04-25,03:20:00,3.1665,3.1670,3.1640,3.1640,25
2013-04-25,03:25:00,3.1640,3.1640,3.1630,3.1630,19
2013-04-25,03:30:00,3.1630,3.1645,3.1570,3.1640,38
2013-04-25,03:35:00,3.1655,3.1670,3.1640,3.1670,19
2013-04-25,03:40:00,3.1675,3.1685,3.1660,3.1660,34
2013-04-25,03:45:00,3.1655,3.1665,3.1650,3.1655,33
2013-04-25,03:50:00,3.1660,3.1685,3.1650,3.1685,64
2013-04-25,03:55:00,3.1680,3.1680,3.1650,3.1675,86
2013-04-25,04:00:00,3.1680,3.1680,3.1660,3.1660,13
2013-04-25,04:05:00,3.1660,3.1665,3.1660,3.1665,4
2013-04-25,04:10:00,3.1670,3.1675,3.1660,3.1665,8
2013-04-25,04:15:00,3.1660,3.1665,3.1650,3.1665,6
2013-04-25,04:20:00,3.1660,3.1680,3.1660,3.1670,20
2013-04-25,04:25:00,3.1680,3.1680,3.1680,3.1680,1
2013-04-25,04:30:00,3.1675,3.1680,3.1660,3.1675,16
2013-04-25,04:35:00,3.1670,3.1675,3.1640,3.1640,31
2013-04-25,04:40:00,3.1645,3.1660,3.1645,3.1660,7
2013-04-25,04:45:00,3.1645,3.1655,3.1645,3.1655,5
2013-04-25,04:50:00,3.1660,3.1670,3.1660,3.1665,13
2013-04-25,04:55:00,3.1670,3.1670,3.1670,3.1670,1
2013-04-25,05:00:00,3.1665,3.1685,3.1665,3.1675,12
2013-04-25,05:05:00,3.1685,3.1685,3.1675,3.1680,8
2013-04-25,05:10:00,3.1680,3.1680,3.1645,3.1650,16
2013-04-25,06:00:00,3.1645,3.1700,3.1610,3.1645,37
2013-04-25,06:05:00,3.1635,3.1635,3.1635,3.1635,1
2013-04-25,06:10:00,3.1655,3.1695,3.1655,3.1690,7
2013-04-25,06:15:00,3.1695,3.1715,3.1695,3.1705,7
2013-04-25,06:20:00,3.1695,3.1695,3.1675,3.1685,7
2013-04-25,06:25:00,3.1685,3.1685,3.1685,3.1685,4
2013-04-25,06:30:00,3.1680,3.1800,3.1680,3.1740,86
2013-04-25,06:35:00,3.1700,3.1700,3.1695,3.1700,23
2013-04-25,06:40:00,3.1700,3.1700,3.1695,3.1695,19
2013-04-25,06:45:00,3.1690,3.1690,3.1640,3.1650,30
2013-04-25,06:50:00,3.1640,3.1645,3.1640,3.1645,3
2013-04-25,06:55:00,3.1650,3.1650,3.1650,3.1650,4
2013-04-25,07:00:00,3.1650,3.1650,3.1645,3.1650,11
2013-04-25,07:05:00,3.1640,3.1640,3.1630,3.1640,9
2013-04-25,07:10:00,3.1645,3.1690,3.1645,3.1690,22
2013-04-25,07:15:00,3.1670,3.1720,3.1670,3.1720,22
2013-04-25,07:20:00,3.1725,3.1725,3.1660,3.1690,42
2013-04-25,07:25:00,3.1685,3.1705,3.1660,3.1670,12
2013-04-25,07:30:00,3.1665,3.1665,3.1635,3.1635,11
2013-04-25,07:35:00,3.1630,3.1645,3.1625,3.1645,13
2013-04-25,07:40:00,3.1635,3.1635,3.1605,3.1615,64
2013-04-25,07:45:00,3.1620,3.1620,3.1525,3.1560,246
2013-04-25,07:50:00,3.1560,3.1560,3.1545,3.1550,26
2013-04-25,07:55:00,3.1550,3.1590,3.1550,3.1575,33
2013-04-25,08:00:00,3.1580,3.1625,3.1555,3.1585,110
2013-04-25,08:05:00,3.1590,3.1640,3.1590,3.1625,48
2013-04-25,08:10:00,3.1625,3.1630,3.1595,3.1615,63
2013-04-25,08:15:00,3.1610,3.1610,3.1600,3.1600,10
2013-04-25,08:20:00,3.1605,3.1605,3.1585,3.1585,20
2013-04-25,08:25:00,3.1580,3.1605,3.1580,3.1600,42
2013-04-25,08:30:00,3.1615,3.1615,3.1600,3.1600,16
2013-04-25,08:35:00,3.1605,3.1610,3.1605,3.1610,4
2013-04-25,08:40:00,3.1610,3.1625,3.1605,3.1625,47
2013-04-25,08:45:00,3.1630,3.1730,3.1630,3.1725,208
2013-04-25,08:50:00,3.1725,3.1820,3.1715,3.1775,382
2013-04-25,08:55:00,3.1780,3.1790,3.1735,3.1750,210
2013-04-25,09:00:00,3.1745,3.1910,3.1695,3.1820,1085
2013-04-25,09:05:00,3.1810,3.1835,3.1735,3.1735,474
2013-04-25,09:10:00,3.1740,3.1790,3.1695,3.1695,448
2013-04-25,09:15:00,3.1690,3.1740,3.1680,3.1725,197
2013-04-25,09:20:00,3.1720,3.1720,3.1655,3.1665,293
2013-04-25,09:25:00,3.1660,3.1760,3.1660,3.1735,308
2013-04-25,09:30:00,3.1740,3.1795,3.1690,3.1715,531
2013-04-25,09:35:00,3.1720,3.1735,3.1695,3.1735,175
2013-04-25,09:40:00,3.1735,3.1795,3.1720,3.1735,237
2013-04-25,09:45:00,3.1740,3.1750,3.1710,3.1710,127
2013-04-25,09:50:00,3.1710,3.1745,3.1695,3.1735,177
2013-04-25,09:55:00,3.1740,3.1780,3.1715,3.1770,156
2013-04-25,10:00:00,3.1765,3.1805,3.1725,3.1730,265
2013-04-25,10:05:00,3.1725,3.1805,3.1725,3.1785,307
2013-04-25,10:10:00,3.1780,3.1825,3.1750,3.1790,354
2013-04-25,10:15:00,3.1790,3.1800,3.1780,3.1780,76
2013-04-25,10:20:00,3.1790,3.1800,3.1790,3.1795,39
2013-04-25,10:25:00,3.1795,3.1815,3.1790,3.1815,28
2013-04-25,10:30:00,3.1820,3.1880,3.1815,3.1835,235
2013-04-25,10:35:00,3.1840,3.1885,3.1835,3.1870,314
2013-04-25,10:40:00,3.1870,3.1870,3.1780,3.1795,172
2013-04-25,10:45:00,3.1790,3.1860,3.1790,3.1860,131
2013-04-25,10:50:00,3.1850,3.2060,3.1850,3.2035,1304
2013-04-25,10:55:00,3.2030,3.2030,3.1865,3.1905,663
2013-04-25,11:00:00,3.1905,3.1930,3.1860,3.1905,290
2013-04-25,11:05:00,3.1900,3.1965,3.1900,3.1915,189
2013-04-25,11:10:00,3.1915,3.1930,3.1880,3.1915,139
2013-04-25,11:15:00,3.1925,3.2015,3.1925,3.1985,365
2013-04-25,11:20:00,3.1985,3.2090,3.1970,3.2080,729
2013-04-25,11:25:00,3.2085,3.2090,3.2015,3.2020,632
2013-04-25,11:30:00,3.2020,3.2040,3.2015,3.2020,188
2013-04-25,11:35:00,3.2020,3.2020,3.2010,3.2010,21
2013-04-25,11:40:00,3.2015,3.2025,3.2010,3.2015,42
2013-04-25,11:45:00,3.2010,3.2040,3.2005,3.2040,41
2013-04-25,11:50:00,3.2035,3.2035,3.2015,3.2020,34
2013-04-25,11:55:00,3.2020,3.2020,3.1990,3.2000,144
2013-04-25,12:00:00,3.2000,3.2000,3.1990,3.1995,45
2013-04-25,12:05:00,3.1990,3.1995,3.1980,3.1985,18
2013-04-25,12:10:00,3.1990,3.1990,3.1985,3.1990,9
2013-04-25,12:15:00,3.1995,3.2020,3.1995,3.2020,80
2013-04-25,12:20:00,3.2020,3.2030,3.2005,3.2010,48
2013-04-25,12:25:00,3.2005,3.2005,3.1990,3.2000,42
2013-04-25,12:30:00,3.2000,3.2060,3.1995,3.2055,188
2013-04-25,12:35:00,3.2050,3.2065,3.2040,3.2040,161
2013-04-25,12:40:00,3.2040,3.2050,3.2040,3.2045,68
2013-04-25,12:45:00,3.2045,3.2065,3.2040,3.2045,91
2013-04-25,12:50:00,3.2040,3.2095,3.2035,3.2075,309
2013-04-25,12:55:00,3.2075,3.2095,3.2070,3.2090,98
2013-04-25,13:00:00,3.2095,3.2105,3.2060,3.2065,116
2013-04-25,13:05:00,3.2065,3.2065,3.2030,3.2030,118
2013-04-25,13:10:00,3.2035,3.2035,3.2005,3.2020,141
2013-04-25,13:15:00,3.2020,3.2065,3.2020,3.2060,95
2013-04-25,13:20:00,3.2065,3.2065,3.2040,3.2050,60
2013-04-25,13:25:00,3.2045,3.2075,3.2045,3.2065,115
2013-04-25,13:30:00,3.2065,3.2065,3.1975,3.2010,700
2013-04-25,13:35:00,3.2010,3.2045,3.1990,3.2040,408
2013-04-25,13:40:00,3.2040,3.2070,3.1985,3.1990,421
2013-04-25,13:45:00,3.1995,3.2015,3.1950,3.1950,223
2013-04-25,13:50:00,3.1945,3.1980,3.1935,3.1970,236
2013-04-25,13:55:00,3.1975,3.2015,3.1960,3.1965,185
2013-04-25,14:00:00,3.1960,3.2025,3.1955,3.2015,331
2013-04-25,14:05:00,3.2015,3.2055,3.2005,3.2025,598
2013-04-25,14:10:00,3.2025,3.2025,3.1975,3.1995,281
2013-04-25,14:15:00,3.2000,3.2015,3.1965,3.1975,204
2013-04-25,14:20:00,3.1975,3.1995,3.1940,3.1990,408
2013-04-25,14:25:00,3.1995,3.2010,3.1985,3.2005,242
2013-04-25,14:30:00,3.2005,3.2030,3.1970,3.1995,432
2013-04-25,14:35:00,3.1990,3.2040,3.1990,3.2030,357
2013-04-25,14:40:00,3.2030,3.2070,3.2010,3.2010,532
2013-04-25,14:45:00,3.2010,3.2035,3.1995,3.2030,152
2013-04-25,14:50:00,3.2020,3.2060,3.2010,3.2045,237
2013-04-25,14:55:00,3.2050,3.2060,3.1990,3.2005,372
2013-04-25,15:00:00,3.2005,3.2005,3.1915,3.1940,566
2013-04-25,15:05:00,3.1935,3.1935,3.1870,3.1915,486
2013-04-25,15:10:00,3.1915,3.1940,3.1880,3.1890,186
2013-04-25,15:15:00,3.1890,3.1910,3.1810,3.1815,411
2013-04-25,15:20:00,3.1815,3.1845,3.1815,3.1835,302
2013-04-25,15:25:00,3.1835,3.1865,3.1820,3.1865,218
2013-04-25,15:30:00,3.1870,3.1885,3.1840,3.1885,151
2013-04-25,15:35:00,3.1885,3.1915,3.1875,3.1880,195
2013-04-25,15:40:00,3.1880,3.1890,3.1875,3.1880,58
2013-04-25,15:45:00,3.1885,3.1895,3.1875,3.1880,81
2013-04-25,15:50:00,3.1880,3.1900,3.1820,3.1820,418
2013-04-25,15:55:00,3.1820,3.1830,3.1815,3.1820,158
2013-04-25,16:00:00,3.1825,3.1845,3.1805,3.1845,283
2013-04-25,16:05:00,3.1845,3.1865,3.1805,3.1815,137
2013-04-25,16:10:00,3.1820,3.1870,3.1810,3.1870,163
2013-04-25,16:15:00,3.1865,3.1880,3.1845,3.1870,244
2013-04-25,16:20:00,3.1870,3.1870,3.1830,3.1835,120
2013-04-25,16:25:00,3.1830,3.1840,3.1805,3.1815,139
2013-04-25,16:30:00,3.1820,3.1880,3.1820,3.1860,215
2013-04-25,16:35:00,3.1860,3.1870,3.1840,3.1855,136
2013-04-25,16:40:00,3.1855,3.1880,3.1855,3.1880,70
2013-04-25,16:45:00,3.1875,3.1900,3.1870,3.1890,170
2013-04-25,16:50:00,3.1885,3.1885,3.1865,3.1875,45
2013-04-25,16:55:00,3.1880,3.1930,3.1880,3.1930,112
2013-04-25,17:00:00,3.1930,3.1945,3.1920,3.1930,149
2013-04-25,17:05:00,3.1935,3.1940,3.1900,3.1915,115
2013-04-25,17:10:00,3.1915,3.1955,3.1905,3.1955,169
2013-04-25,17:15:00,3.1960,3.1975,3.1940,3.1955,224
2013-04-25,17:20:00,3.1950,3.1965,3.1945,3.1960,84
2013-04-25,17:25:00,3.1965,3.1975,3.1955,3.1960,88
2013-04-25,17:30:00,3.1960,3.1965,3.1920,3.1955,229
2013-04-25,17:35:00,3.1955,3.1965,3.1940,3.1950,58
2013-04-25,17:40:00,3.1945,3.1965,3.1930,3.1935,108
2013-04-25,17:45:00,3.1930,3.1945,3.1920,3.1920,206
2013-04-25,17:50:00,3.1915,3.1930,3.1870,3.1890,244
2013-04-25,17:55:00,3.1880,3.1905,3.1865,3.1890,54
2013-04-25,18:00:00,3.1890,3.1910,3.1880,3.1890,78
2013-04-25,18:05:00,3.1895,3.1945,3.1890,3.1925,183
2013-04-25,18:10:00,3.1920,3.1920,3.1890,3.1895,74
2013-04-25,18:15:00,3.1895,3.1920,3.1895,3.1915,67
2013-04-25,18:20:00,3.1910,3.1930,3.1905,3.1930,79
2013-04-25,18:25:00,3.1930,3.1940,3.1915,3.1920,26
2013-04-25,18:30:00,3.1920,3.1955,3.1910,3.1955,57
2013-04-25,18:35:00,3.1950,3.1960,3.1940,3.1955,52
2013-04-25,18:40:00,3.1960,3.1995,3.1955,3.1975,148
2013-04-25,18:45:00,3.1970,3.2000,3.1970,3.1995,66
2013-04-25,18:50:00,3.1995,3.2015,3.1990,3.1990,179
2013-04-25,18:55:00,3.1990,3.1995,3.1950,3.1955,56
2013-04-25,19:00:00,3.1955,3.1960,3.1940,3.1955,150
2013-04-25,19:05:00,3.1955,3.1965,3.1935,3.1950,138
2013-04-25,19:10:00,3.1965,3.1970,3.1945,3.1950,64
2013-04-25,19:15:00,3.1950,3.1950,3.1890,3.1910,267
2013-04-25,19:20:00,3.1910,3.1930,3.1905,3.1905,31
2013-04-25,19:25:00,3.1900,3.1910,3.1890,3.1900,118
2013-04-25,19:30:00,3.1900,3.1925,3.1855,3.1925,221
2013-04-25,19:35:00,3.1925,3.1990,3.1920,3.1965,266
2013-04-25,19:40:00,3.1970,3.2005,3.1960,3.1970,1110
2013-04-25,19:45:00,3.1970,3.2075,3.1965,3.2070,2213
2013-04-25,19:50:00,3.2070,3.2080,3.2035,3.2050,1518
2013-04-25,19:55:00,3.2055,3.2055,3.2005,3.2035,519
2013-04-25,20:00:00,3.2030,3.2080,3.2030,3.2075,211
2013-04-25,20:05:00,3.2080,3.2255,3.2055,3.2235,3673
2013-04-25,20:10:00,3.2230,3.2295,3.2195,3.2230,1905
2013-04-25,20:15:00,3.2230,3.2265,3.2220,3.2235,450
2013-04-25,20:20:00,3.2235,3.2320,3.2225,3.2300,1156
2013-04-25,20:25:00,3.2300,3.2325,3.2270,3.2290,618
2013-04-25,20:30:00,3.2295,3.2355,3.2285,3.2330,532
2013-04-25,20:35:00,3.2335,3.2380,3.2320,3.2380,565
2013-04-25,20:40:00,3.2375,3.2400,3.2365,3.2375,801
2013-04-25,20:45:00,3.2380,3.2380,3.2335,3.2350,440
2013-04-25,20:50:00,3.2345,3.2380,3.2345,3.2375,412
2013-04-25,20:55:00,3.2380,3.2465,3.2380,3.2450,1349
2013-04-25,21:00:00,3.2455,3.2465,3.2405,3.2410,660
2013-04-25,21:05:00,3.2405,3.2460,3.2380,3.2435,700
2013-04-25,21:10:00,3.2430,3.2450,3.2385,3.2385,414
2013-04-25,21:15:00,3.2385,3.2415,3.2375,3.2390,348
2013-04-25,21:20:00,3.2385,3.2460,3.2375,3.2440,839
2013-04-25,21:25:00,3.2435,3.2435,3.2370,3.2375,264
2013-04-25,21:30:00,3.2370,3.2415,3.2360,3.2375,487
2013-04-25,21:35:00,3.2375,3.2380,3.2360,3.2380,652
2013-04-25,21:40:00,3.2385,3.2415,3.2360,3.2370,794
2013-04-25,21:45:00,3.2370,3.2410,3.2360,3.2410,238
2013-04-25,21:50:00,3.2410,3.2480,3.2400,3.2470,508
2013-04-25,21:55:00,3.2470,3.2530,3.2465,3.2470,1209
2013-04-25,22:00:00,3.2475,3.2480,3.2425,3.2470,559
2013-04-25,22:05:00,3.2465,3.2525,3.2460,3.2515,304
2013-04-25,22:10:00,3.2520,3.2575,3.2480,3.2485,893
2013-04-25,22:15:00,3.2490,3.2530,3.2485,3.2515,327
2013-04-25,22:20:00,3.2520,3.2530,3.2485,3.2495,381
2013-04-25,22:25:00,3.2490,3.2495,3.2430,3.2435,371
2013-04-25,22:30:00,3.2435,3.2440,3.2410,3.2420,566
2013-04-25,22:35:00,3.2420,3.2465,3.2415,3.2420,380
2013-04-25,22:40:00,3.2420,3.2485,3.2420,3.2450,281
2013-04-25,22:45:00,3.2445,3.2470,3.2425,3.2450,188
2013-04-25,22:50:00,3.2455,3.2455,3.2425,3.2435,113
2013-04-25,22:55:00,3.2430,3.2460,3.2415,3.2420,175
2013-04-25,23:00:00,3.2420,3.2525,3.2420,3.2525,283
2013-04-25,23:05:00,3.2525,3.2540,3.2455,3.2460,220
2013-04-25,23:10:00,3.2460,3.2510,3.2460,3.2485,139
2013-04-25,23:15:00,3.2490,3.2490,3.2465,3.2485,103
2013-04-25,23:20:00,3.2485,3.2530,3.2485,3.2525,254
2013-04-25,23:25:00,3.2520,3.2575,3.2520,3.2560,206
2013-04-25,23:30:00,3.2560,3.2590,3.2550,3.2555,364
2013-04-25,23:35:00,3.2560,3.2575,3.2525,3.2540,272
2013-04-25,23:40:00,3.2545,3.2560,3.2495,3.2515,276
2013-04-25,23:45:00,3.2520,3.2520,3.2480,3.2490,178
2013-04-25,23:50:00,3.2495,3.2500,3.2470,3.2475,122
2013-04-25,23:55:00,3.2475,3.2490,3.2465,3.2470,199
2013-04-26,00:00:00,3.2475,3.2495,3.2470,3.2485,166
2013-04-26,00:05:00,3.2490,3.2490,3.2460,3.2480,127
2013-04-26,00:10:00,3.2480,3.2480,3.2470,3.2470,48
2013-04-26,00:15:00,3.2465,3.2465,3.2415,3.2415,473
2013-04-26,00:20:00,3.2415,3.2415,3.2385,3.2415,382
2013-04-26,00:25:00,3.2410,3.2410,3.2390,3.2400,152
2013-04-26,00:30:00,3.2400,3.2435,3.2375,3.2420,236
2013-04-26,00:35:00,3.2415,3.2440,3.2405,3.2435,222
2013-04-26,00:40:00,3.2430,3.2455,3.2420,3.2450,194
2013-04-26,00:45:00,3.2455,3.2455,3.2390,3.2395,264
2013-04-26,00:50:00,3.2395,3.2410,3.2380,3.2390,223
2013-04-26,00:55:00,3.2390,3.2395,3.2355,3.2355,896
2013-04-26,01:00:00,3.2360,3.2365,3.2350,3.2360,329
2013-04-26,01:05:00,3.2360,3.2390,3.2360,3.2390,146
2013-04-26,01:10:00,3.2390,3.2420,3.2390,3.2420,222
2013-04-26,01:15:00,3.2420,3.2475,3.2420,3.2475,317
2013-04-26,01:20:00,3.2470,3.2470,3.2450,3.2450,94
2013-04-26,01:25:00,3.2450,3.2475,3.2405,3.2465,244
2013-04-26,01:30:00,3.2470,3.2495,3.2460,3.2490,148
2013-04-26,01:35:00,3.2490,3.2520,3.2475,3.2510,122
2013-04-26,01:40:00,3.2505,3.2550,3.2495,3.2550,146
2013-04-26,01:45:00,3.2545,3.2555,3.2540,3.2540,128
2013-04-26,01:50:00,3.2540,3.2555,3.2510,3.2550,123
2013-04-26,01:55:00,3.2550,3.2570,3.2540,3.2560,195
2013-04-26,02:00:00,3.2565,3.2580,3.2550,3.2565,103
2013-04-26,02:05:00,3.2560,3.2565,3.2550,3.2565,71
2013-04-26,02:10:00,3.2565,3.2575,3.2550,3.2555,84
2013-04-26,02:15:00,3.2550,3.2560,3.2550,3.2555,81
2013-04-26,02:20:00,3.2555,3.2555,3.2535,3.2535,57
2013-04-26,02:25:00,3.2535,3.2535,3.2495,3.2500,94
2013-04-26,02:30:00,3.2495,3.2495,3.2465,3.2470,52
2013-04-26,02:35:00,3.2470,3.2510,3.2465,3.2510,79
2013-04-26,02:40:00,3.2510,3.2510,3.2480,3.2480,26
2013-04-26,02:45:00,3.2480,3.2485,3.2470,3.2470,33
2013-04-26,02:50:00,3.2460,3.2460,3.2420,3.2435,98
2013-04-26,02:55:00,3.2430,3.2430,3.2420,3.2425,46
2013-04-26,03:00:00,3.2420,3.2430,3.2400,3.2420,68
2013-04-26,03:05:00,3.2415,3.2415,3.2400,3.2400,43
2013-04-26,03:10:00,3.2400,3.2415,3.2400,3.2415,57
2013-04-26,03:15:00,3.2420,3.2420,3.2400,3.2410,51
2013-04-26,03:20:00,3.2405,3.2405,3.2400,3.2405,19
2013-04-26,03:25:00,3.2400,3.2410,3.2400,3.2405,33
2013-04-26,03:30:00,3.2415,3.2420,3.2370,3.2410,29
2013-04-26,03:35:00,3.2410,3.2430,3.2410,3.2430,39
2013-04-26,03:40:00,3.2420,3.2425,3.2420,3.2420,12
2013-04-26,03:45:00,3.2415,3.2415,3.2400,3.2405,54
2013-04-26,03:50:00,3.2405,3.2410,3.2400,3.2400,24
2013-04-26,03:55:00,3.2400,3.2435,3.2400,3.2435,71
2013-04-26,04:00:00,3.2435,3.2445,3.2400,3.2445,48
2013-04-26,04:05:00,3.2450,3.2465,3.2445,3.2455,38
2013-04-26,04:10:00,3.2455,3.2465,3.2455,3.2465,19
2013-04-26,04:15:00,3.2465,3.2465,3.2455,3.2455,3
2013-04-26,04:20:00,3.2455,3.2455,3.2455,3.2455,2
2013-04-26,04:25:00,3.2470,3.2475,3.2450,3.2450,13
2013-04-26,04:30:00,3.2450,3.2450,3.2445,3.2445,11
2013-04-26,04:35:00,3.2440,3.2450,3.2440,3.2450,9
2013-04-26,04:40:00,3.2450,3.2480,3.2450,3.2460,33
2013-04-26,04:45:00,3.2465,3.2465,3.2450,3.2450,7
2013-04-26,04:50:00,3.2455,3.2475,3.2455,3.2470,43
2013-04-26,04:55:00,3.2460,3.2485,3.2460,3.2485,39
2013-04-26,05:00:00,3.2480,3.2485,3.2460,3.2485,5
2013-04-26,05:05:00,3.2480,3.2485,3.2480,3.2485,10
2013-04-26,05:10:00,3.2480,3.2485,3.2480,3.2480,13
2013-04-26,06:00:00,3.2465,3.2515,3.2465,3.2515,59
2013-04-26,06:05:00,3.2525,3.2540,3.2500,3.2520,15
2013-04-26,06:10:00,3.2530,3.2530,3.2510,3.2520,14
2013-04-26,06:15:00,3.2530,3.2535,3.2485,3.2515,20
2013-04-26,06:20:00,3.2520,3.2520,3.2490,3.2495,13
2013-04-26,06:25:00,3.2495,3.2510,3.2495,3.2510,3
2013-04-26,06:30:00,3.2505,3.2535,3.2495,3.2525,17
2013-04-26,06:35:00,3.2515,3.2540,3.2515,3.2540,7
2013-04-26,06:40:00,3.2540,3.2550,3.2525,3.2530,17
2013-04-26,06:45:00,3.2525,3.2550,3.2525,3.2535,9
2013-04-26,06:50:00,3.2540,3.2545,3.2535,3.2535,4
2013-04-26,06:55:00,3.2530,3.2535,3.2530,3.2535,2
2013-04-26,07:00:00,3.2510,3.2525,3.2510,3.2525,7
2013-04-26,07:05:00,3.2525,3.2535,3.2520,3.2525,12
2013-04-26,07:10:00,3.2525,3.2525,3.2525,3.2525,3
2013-04-26,07:15:00,3.2515,3.2540,3.2515,3.2530,15
2013-04-26,07:20:00,3.2535,3.2535,3.2525,3.2525,11
2013-04-26,07:25:00,3.2525,3.2530,3.2525,3.2525,9
2013-04-26,07:30:00,3.2525,3.2535,3.2505,3.2525,40
2013-04-26,07:35:00,3.2525,3.2530,3.2500,3.2500,32
2013-04-26,07:40:00,3.2510,3.2535,3.2505,3.2535,28
2013-04-26,07:45:00,3.2530,3.2540,3.2525,3.2525,23
2013-04-26,07:50:00,3.2525,3.2540,3.2515,3.2530,34
2013-04-26,07:55:00,3.2540,3.2545,3.2520,3.2530,29
2013-04-26,08:00:00,3.2520,3.2530,3.2490,3.2500,100
2013-04-26,08:05:00,3.2500,3.2510,3.2495,3.2505,32
2013-04-26,08:10:00,3.2505,3.2545,3.2505,3.2545,78
2013-04-26,08:15:00,3.2550,3.2550,3.2510,3.2520,30
2013-04-26,08:20:00,3.2520,3.2520,3.2500,3.2515,29
2013-04-26,08:25:00,3.2515,3.2515,3.2505,3.2510,30
2013-04-26,08:30:00,3.2510,3.2515,3.2505,3.2505,28
2013-04-26,08:35:00,3.2515,3.2515,3.2485,3.2495,53
2013-04-26,08:40:00,3.2495,3.2495,3.2485,3.2495,19
2013-04-26,08:45:00,3.2495,3.2510,3.2495,3.2500,16
2013-04-26,08:50:00,3.2500,3.2645,3.2500,3.2630,383
2013-04-26,08:55:00,3.2630,3.2720,3.2555,3.2625,556
2013-04-26,09:00:00,3.2625,3.2650,3.2510,3.2550,929
2013-04-26,09:05:00,3.2550,3.2625,3.2535,3.2600,371
2013-04-26,09:10:00,3.2600,3.2615,3.2545,3.2595,234
2013-04-26,09:15:00,3.2610,3.2735,3.2605,3.2710,631
2013-04-26,09:20:00,3.2700,3.2745,3.2670,3.2710,238
2013-04-26,09:25:00,3.2715,3.2815,3.2690,3.2785,2582
2013-04-26,09:30:00,3.2790,3.2820,3.2685,3.2710,600
2013-04-26,09:35:00,3.2710,3.2720,3.2660,3.2690,210
2013-04-26,09:40:00,3.2690,3.2715,3.2625,3.2655,440
2013-04-26,09:45:00,3.2660,3.2665,3.2590,3.2645,310
2013-04-26,09:50:00,3.2645,3.2655,3.2610,3.2635,173
2013-04-26,09:55:00,3.2640,3.2650,3.2580,3.2590,250
2013-04-26,10:00:00,3.2590,3.2600,3.2495,3.2500,393
2013-04-26,10:05:00,3.2500,3.2540,3.2495,3.2510,394
2013-04-26,10:10:00,3.2510,3.2515,3.2435,3.2445,352
2013-04-26,10:15:00,3.2450,3.2450,3.2330,3.2335,453
2013-04-26,10:20:00,3.2335,3.2350,3.2285,3.2285,277
2013-04-26,10:25:00,3.2275,3.2325,3.2275,3.2290,344
2013-04-26,10:30:00,3.2300,3.2355,3.2245,3.2330,719
2013-04-26,10:35:00,3.2335,3.2365,3.2320,3.2365,454
2013-04-26,10:40:00,3.2365,3.2420,3.2335,3.2355,338
2013-04-26,10:45:00,3.2350,3.2380,3.2300,3.2300,368
2013-04-26,10:50:00,3.2295,3.2370,3.2285,3.2345,293
2013-04-26,10:55:00,3.2340,3.2355,3.2305,3.2330,123
2013-04-26,11:00:00,3.2335,3.2355,3.2280,3.2300,432
2013-04-26,11:05:00,3.2290,3.2315,3.2270,3.2290,286
2013-04-26,11:10:00,3.2300,3.2330,3.2290,3.2325,54
2013-04-26,11:15:00,3.2325,3.2325,3.2220,3.2250,384
2013-04-26,11:20:00,3.2250,3.2315,3.2210,3.2290,485
2013-04-26,11:25:00,3.2285,3.2310,3.2260,3.2285,132
2013-04-26,11:30:00,3.2295,3.2300,3.2290,3.2295,19
2013-04-26,11:35:00,3.2295,3.2295,3.2280,3.2285,29
2013-04-26,11:40:00,3.2285,3.2295,3.2245,3.2255,104
2013-04-26,11:45:00,3.2255,3.2270,3.2255,3.2270,16
2013-04-26,11:50:00,3.2270,3.2275,3.2265,3.2270,34
2013-04-26,11:55:00,3.2275,3.2285,3.2275,3.2285,13
2013-04-26,12:00:00,3.2290,3.2290,3.2275,3.2275,36
2013-04-26,12:05:00,3.2275,3.2280,3.2265,3.2265,21
2013-04-26,12:10:00,3.2265,3.2265,3.2240,3.2245,47
2013-04-26,12:15:00,3.2245,3.2265,3.2245,3.2250,17
2013-04-26,12:20:00,3.2260,3.2265,3.2260,3.2265,9
2013-04-26,12:25:00,3.2270,3.2270,3.2265,3.2265,9
2013-04-26,12:30:00,3.2275,3.2275,3.2235,3.2250,88
2013-04-26,12:35:00,3.2250,3.2280,3.2245,3.2280,67
2013-04-26,12:40:00,3.2280,3.2300,3.2275,3.2295,73
2013-04-26,12:45:00,3.2290,3.2295,3.2290,3.2290,18
2013-04-26,12:50:00,3.2290,3.2290,3.2275,3.2275,49
2013-04-26,12:55:00,3.2280,3.2290,3.2275,3.2290,27
2013-04-26,13:00:00,3.2285,3.2285,3.2240,3.2250,133
2013-04-26,13:05:00,3.2245,3.2250,3.2240,3.2245,48
2013-04-26,13:10:00,3.2245,3.2245,3.2210,3.2220,99
2013-04-26,13:15:00,3.2220,3.2230,3.2215,3.2225,25
2013-04-26,13:20:00,3.2225,3.2235,3.2205,3.2205,65
2013-04-26,13:25:00,3.2210,3.2215,3.2135,3.2140,281
2013-04-26,13:30:00,3.2135,3.2205,3.2115,3.2190,800
2013-04-26,13:35:00,3.2185,3.2235,3.2170,3.2195,217
2013-04-26,13:40:00,3.2200,3.2240,3.2200,3.2210,140
2013-04-26,13:45:00,3.2215,3.2275,3.2205,3.2250,181
2013-04-26,13:50:00,3.2250,3.2290,3.2235,3.2270,124
2013-04-26,13:55:00,3.2265,3.2290,3.2250,3.2285,127
2013-04-26,14:00:00,3.2275,3.2275,3.2195,3.2205,135
2013-04-26,14:05:00,3.2200,3.2245,3.2170,3.2245,357
2013-04-26,14:10:00,3.2240,3.2245,3.2220,3.2240,120
2013-04-26,14:15:00,3.2245,3.2265,3.2210,3.2265,117
2013-04-26,14:20:00,3.2260,3.2285,3.2235,3.2285,212
2013-04-26,14:25:00,3.2275,3.2305,3.2270,3.2295,148
2013-04-26,14:30:00,3.2290,3.2295,3.2225,3.2260,169
2013-04-26,14:35:00,3.2265,3.2345,3.2255,3.2300,390
2013-04-26,14:40:00,3.2305,3.2365,3.2300,3.2300,334
2013-04-26,14:45:00,3.2295,3.2330,3.2285,3.2315,209
2013-04-26,14:50:00,3.2315,3.2335,3.2300,3.2300,381
2013-04-26,14:55:00,3.2300,3.2380,3.2295,3.2370,312
2013-04-26,15:00:00,3.2365,3.2390,3.2340,3.2345,295
2013-04-26,15:05:00,3.2345,3.2345,3.2300,3.2330,244
2013-04-26,15:10:00,3.2340,3.2340,3.2320,3.2330,41
2013-04-26,15:15:00,3.2330,3.2335,3.2310,3.2320,59
2013-04-26,15:20:00,3.2315,3.2320,3.2300,3.2310,83
2013-04-26,15:25:00,3.2305,3.2305,3.2255,3.2260,106
2013-04-26,15:30:00,3.2255,3.2255,3.2215,3.2250,181
2013-04-26,15:35:00,3.2250,3.2310,3.2250,3.2285,292
2013-04-26,15:40:00,3.2280,3.2280,3.2250,3.2275,151
2013-04-26,15:45:00,3.2270,3.2270,3.2250,3.2255,30
2013-04-26,15:50:00,3.2255,3.2270,3.2250,3.2255,30
2013-04-26,15:55:00,3.2260,3.2260,3.2180,3.2180,199
2013-04-26,16:00:00,3.2185,3.2220,3.2145,3.2160,341
2013-04-26,16:05:00,3.2165,3.2220,3.2165,3.2215,169
2013-04-26,16:10:00,3.2215,3.2260,3.2215,3.2250,128
2013-04-26,16:15:00,3.2250,3.2250,3.2200,3.2200,40
2013-04-26,16:20:00,3.2200,3.2230,3.2200,3.2220,18
2013-04-26,16:25:00,3.2220,3.2225,3.2200,3.2210,31
2013-04-26,16:30:00,3.2210,3.2215,3.2190,3.2210,67
2013-04-26,16:35:00,3.2205,3.2205,3.2190,3.2200,39
2013-04-26,16:40:00,3.2200,3.2205,3.2160,3.2170,108
2013-04-26,16:45:00,3.2165,3.2205,3.2155,3.2200,63
2013-04-26,16:50:00,3.2205,3.2210,3.2195,3.2210,43
2013-04-26,16:55:00,3.2210,3.2210,3.2155,3.2165,72
2013-04-26,17:00:00,3.2160,3.2165,3.2150,3.2160,34
2013-04-26,17:05:00,3.2155,3.2170,3.2150,3.2150,67
2013-04-26,17:10:00,3.2155,3.2210,3.2155,3.2210,51
2013-04-26,17:15:00,3.2210,3.2210,3.2155,3.2155,72
2013-04-26,17:20:00,3.2155,3.2170,3.2155,3.2170,43
2013-04-26,17:25:00,3.2170,3.2170,3.2105,3.2135,298
2013-04-26,17:30:00,3.2135,3.2190,3.2115,3.2170,173
2013-04-26,17:35:00,3.2175,3.2190,3.2145,3.2150,55
2013-04-26,17:40:00,3.2150,3.2150,3.2100,3.2110,114
2013-04-26,17:45:00,3.2110,3.2110,3.2075,3.2085,147
2013-04-26,17:50:00,3.2095,3.2125,3.2090,3.2090,96
2013-04-26,17:55:00,3.2095,3.2120,3.2085,3.2100,126
2013-04-26,18:00:00,3.2095,3.2140,3.2090,3.2130,158
2013-04-26,18:05:00,3.2130,3.2140,3.2110,3.2140,55
2013-04-26,18:10:00,3.2140,3.2145,3.2125,3.2135,33
2013-04-26,18:15:00,3.2130,3.2175,3.2130,3.2145,181
2013-04-26,18:20:00,3.2145,3.2175,3.2145,3.2165,106
2013-04-26,18:25:00,3.2165,3.2175,3.2155,3.2175,58
2013-04-26,18:30:00,3.2175,3.2175,3.2155,3.2160,39
2013-04-26,18:35:00,3.2160,3.2165,3.2155,3.2165,44
2013-04-26,18:40:00,3.2165,3.2170,3.2155,3.2170,85
2013-04-26,18:45:00,3.2165,3.2165,3.2155,3.2160,64
2013-04-26,18:50:00,3.2165,3.2175,3.2130,3.2130,89
2013-04-26,18:55:00,3.2130,3.2130,3.2065,3.2065,82
2013-04-26,19:00:00,3.2070,3.2075,3.1970,3.2065,423
2013-04-26,19:05:00,3.2065,3.2065,3.2015,3.2055,152
2013-04-26,19:10:00,3.2060,3.2085,3.2045,3.2085,154
2013-04-26,19:15:00,3.2085,3.2085,3.2035,3.2035,60
2013-04-26,19:20:00,3.2045,3.2055,3.2045,3.2055,26
2013-04-26,19:25:00,3.2050,3.2055,3.2020,3.2030,81
2013-04-26,19:30:00,3.2030,3.2085,3.2025,3.2040,278
2013-04-26,19:35:00,3.2050,3.2080,3.2050,3.2055,134
2013-04-26,19:40:00,3.2060,3.2060,3.2040,3.2045,47
2013-04-26,19:45:00,3.2045,3.2070,3.2035,3.2070,123
2013-04-26,19:50:00,3.2070,3.2135,3.2070,3.2120,175
2013-04-26,19:55:00,3.2115,3.2195,3.2105,3.2150,320
2013-04-26,20:00:00,3.2145,3.2165,3.2130,3.2140,140
2013-04-26,20:05:00,3.2140,3.2200,3.2120,3.2180,218
2013-04-26,20:10:00,3.2190,3.2190,3.2075,3.2145,694
2013-04-26,20:15:00,3.2145,3.2180,3.2105,3.2165,228
2013-04-26,20:20:00,3.2160,3.2160,3.2005,3.2035,560
2013-04-26,20:25:00,3.2030,3.2105,3.2015,3.2090,245
2013-04-26,20:30:00,3.2075,3.2150,3.1990,3.2075,788
2013-04-26,20:35:00,3.2075,3.2185,3.2075,3.2175,415
2013-04-26,20:40:00,3.2175,3.2215,3.2150,3.2175,574
2013-04-26,20:45:00,3.2180,3.2240,3.2170,3.2205,434
2013-04-26,20:50:00,3.2210,3.2220,3.2170,3.2170,1364
2013-04-26,20:55:00,3.2170,3.2175,3.2095,3.2115,1521
2013-04-26,21:00:00,3.2110,3.2180,3.2100,3.2170,269
2013-04-26,21:05:00,3.2175,3.2200,3.2165,3.2185,309
2013-04-26,21:10:00,3.2180,3.2185,3.2140,3.2165,250
2013-04-26,21:15:00,3.2170,3.2210,3.2165,3.2200,371
2013-04-26,21:20:00,3.2195,3.2240,3.2190,3.2230,141
2013-04-26,21:25:00,3.2235,3.2240,3.2190,3.2230,352
2013-04-26,21:30:00,3.2230,3.2235,3.2180,3.2185,101
2013-04-26,21:35:00,3.2175,3.2195,3.2160,3.2160,102
2013-04-26,21:40:00,3.2160,3.2160,3.2085,3.2150,371
2013-04-26,21:45:00,3.2145,3.2145,3.2110,3.2115,113
2013-04-26,21:50:00,3.2115,3.2145,3.2110,3.2135,47
2013-04-26,21:55:00,3.2135,3.2190,3.2135,3.2155,117
2013-04-26,22:00:00,3.2160,3.2205,3.2155,3.2180,139
2013-04-26,22:05:00,3.2175,3.2180,3.2150,3.2160,67
2013-04-26,22:10:00,3.2150,3.2180,3.2145,3.2180,230
2013-04-26,22:15:00,3.2175,3.2270,3.2175,3.2255,452
2013-04-26,22:20:00,3.2245,3.2245,3.2185,3.2200,245
2013-04-26,22:25:00,3.2205,3.2290,3.2200,3.2290,395
2013-04-26,22:30:00,3.2290,3.2290,3.2190,3.2200,229
2013-04-26,22:35:00,3.2195,3.2250,3.2195,3.2235,179
2013-04-26,22:40:00,3.2230,3.2270,3.2225,3.2270,140
2013-04-26,22:45:00,3.2270,3.2275,3.2240,3.2250,234
2013-04-26,22:50:00,3.2250,3.2255,3.2190,3.2210,341
2013-04-26,22:55:00,3.2205,3.2220,3.2180,3.2185,148
2013-04-26,23:00:00,3.2180,3.2190,3.2165,3.2180,142
2013-04-26,23:05:00,3.2180,3.2195,3.2140,3.2145,204
2013-04-26,23:10:00,3.2140,3.2155,3.2110,3.2135,278
2013-04-26,23:15:00,3.2130,3.2135,3.2045,3.2055,406
2013-04-26,23:20:00,3.2060,3.2070,3.1970,3.2000,389
2013-04-26,23:25:00,3.2005,3.2020,3.1935,3.1945,348
2013-04-26,23:30:00,3.1940,3.1945,3.1885,3.1945,654
2013-04-26,23:35:00,3.1940,3.1950,3.1815,3.1835,413
2013-04-26,23:40:00,3.1835,3.1865,3.1830,3.1860,198
2013-04-26,23:45:00,3.1865,3.1910,3.1830,3.1835,287
2013-04-26,23:50:00,3.1835,3.1850,3.1815,3.1820,172
2013-04-26,23:55:00,3.1815,3.1815,3.1770,3.1805,298
2013-04-27,00:00:00,3.1805,3.1820,3.1765,3.1815,222
2013-04-27,00:05:00,3.1820,3.1840,3.1820,3.1825,127
2013-04-27,00:10:00,3.1820,3.1825,3.1795,3.1800,182
2013-04-27,00:15:00,3.1800,3.1820,3.1790,3.1810,95
2013-04-27,00:20:00,3.1815,3.1825,3.1800,3.1810,90
2013-04-27,00:25:00,3.1810,3.1875,3.1810,3.1860,211
2013-04-27,00:30:00,3.1860,3.1890,3.1855,3.1890,72
2013-04-27,00:35:00,3.1890,3.1890,3.1860,3.1865,88
2013-04-27,00:40:00,3.1870,3.1870,3.1835,3.1845,132
2013-04-27,00:45:00,3.1845,3.1895,3.1845,3.1895,111
2013-04-27,00:50:00,3.1895,3.1895,3.1835,3.1845,199
2013-04-27,00:55:00,3.1855,3.1880,3.1830,3.1840,276
2013-04-27,01:00:00,3.1840,3.1840,3.1820,3.1825,167
2013-04-27,01:05:00,3.1825,3.1830,3.1765,3.1780,137
2013-04-27,01:10:00,3.1775,3.1785,3.1755,3.1755,50
2013-04-27,01:15:00,3.1750,3.1775,3.1750,3.1770,44
2013-04-27,01:20:00,3.1770,3.1770,3.1750,3.1765,189
2013-04-27,01:25:00,3.1765,3.1785,3.1765,3.1785,98
2013-04-27,01:30:00,3.1780,3.1790,3.1775,3.1785,20
2013-04-27,01:35:00,3.1795,3.1810,3.1790,3.1795,15
2013-04-27,01:40:00,3.1800,3.1835,3.1795,3.1830,30
2013-04-27,01:45:00,3.1835,3.1835,3.1815,3.1815,23
2013-04-27,01:50:00,3.1820,3.1835,3.1805,3.1810,38
2013-04-27,01:55:00,3.1815,3.1840,3.1805,3.1830,127
2013-04-27,02:00:00,3.1835,3.1850,3.1835,3.1850,17
2013-04-27,02:05:00,3.1855,3.1875,3.1855,3.1865,43
2013-04-27,02:10:00,3.1865,3.1870,3.1840,3.1840,16
2013-04-27,02:15:00,3.1845,3.1845,3.1820,3.1825,29
2013-04-27,02:20:00,3.1825,3.1830,3.1790,3.1820,33
2013-04-27,02:25:00,3.1805,3.1820,3.1805,3.1820,16
2013-04-27,02:30:00,3.1805,3.1810,3.1800,3.1805,18
2013-04-27,02:35:00,3.1800,3.1805,3.1800,3.1805,11
2013-04-27,02:40:00,3.1810,3.1810,3.1810,3.1810,4
2013-04-27,02:45:00,3.1810,3.1815,3.1810,3.1815,6
2013-04-27,02:50:00,3.1815,3.1815,3.1815,3.1815,2
2013-04-27,02:55:00,3.1820,3.1830,3.1790,3.1805,61
2013-04-27,03:00:00,3.1805,3.1825,3.1805,3.1825,25
2013-04-27,03:05:00,3.1820,3.1820,3.1810,3.1815,11
2013-04-27,03:10:00,3.1815,3.1820,3.1815,3.1815,8
2013-04-27,03:20:00,3.1810,3.1810,3.1810,3.1810,1
2013-04-27,03:25:00,3.1810,3.1820,3.1810,3.1820,7
2013-04-27,03:30:00,3.1845,3.1845,3.1815,3.1815,5
2013-04-27,03:35:00,3.1810,3.1810,3.1810,3.1810,2
2013-04-27,03:40:00,3.1815,3.1815,3.1810,3.1810,4
2013-04-27,03:45:00,3.1805,3.1810,3.1805,3.1810,3
2013-04-27,03:50:00,3.1805,3.1805,3.1790,3.1790,16
2013-04-27,03:55:00,3.1805,3.1810,3.1790,3.1805,22
2013-04-27,04:00:00,3.1795,3.1805,3.1790,3.1795,16
2013-04-27,04:05:00,3.1805,3.1805,3.1800,3.1800,7
2013-04-27,04:15:00,3.1790,3.1790,3.1790,3.1790,2
2013-04-27,04:20:00,3.1785,3.1785,3.1770,3.1775,10
2013-04-27,04:25:00,3.1775,3.1775,3.1770,3.1770,3
2013-04-27,04:30:00,3.1780,3.1795,3.1780,3.1795,5
2013-04-27,04:40:00,3.1785,3.1785,3.1780,3.1780,8
2013-04-27,04:45:00,3.1785,3.1790,3.1785,3.1790,8
2013-04-27,04:50:00,3.1790,3.1795,3.1780,3.1795,15
2013-04-27,04:55:00,3.1795,3.1800,3.1780,3.1800,5
2013-04-27,05:00:00,3.1800,3.1800,3.1785,3.1785,4
2013-04-27,05:10:00,3.1775,3.1775,3.1760,3.1760,3
2013-04-29,06:00:00,3.1765,3.1775,3.1510,3.1620,53
2013-04-29,06:05:00,3.1620,3.1630,3.1580,3.1620,27
2013-04-29,06:10:00,3.1625,3.1640,3.1625,3.1640,11
2013-04-29,06:15:00,3.1610,3.1615,3.1610,3.1610,7
2013-04-29,06:20:00,3.1675,3.1695,3.1675,3.1680,10
2013-04-29,06:25:00,3.1670,3.1670,3.1670,3.1670,3
2013-04-29,06:30:00,3.1680,3.1680,3.1630,3.1630,9
2013-04-29,06:35:00,3.1635,3.1635,3.1635,3.1635,2
2013-04-29,06:40:00,3.1630,3.1630,3.1625,3.1625,15
2013-04-29,06:45:00,3.1635,3.1635,3.1635,3.1635,2
2013-04-29,06:55:00,3.1670,3.1670,3.1670,3.1670,1
2013-04-29,07:00:00,3.1680,3.1680,3.1670,3.1670,5
2013-04-29,07:05:00,3.1690,3.1690,3.1690,3.1690,2
2013-04-29,07:10:00,3.1690,3.1690,3.1690,3.1690,1
2013-04-29,07:15:00,3.1670,3.1670,3.1670,3.1670,1
2013-04-29,07:25:00,3.1645,3.1645,3.1640,3.1640,3
2013-04-29,07:30:00,3.1660,3.1660,3.1660,3.1660,3
2013-04-29,07:35:00,3.1630,3.1645,3.1630,3.1645,4
2013-04-29,07:40:00,3.1620,3.1635,3.1620,3.1635,2
2013-04-29,07:45:00,3.1610,3.1630,3.1610,3.1620,14
2013-04-29,07:50:00,3.1595,3.1595,3.1595,3.1595,1
2013-04-29,08:00:00,3.1595,3.1725,3.1595,3.1670,101
2013-04-29,08:05:00,3.1670,3.1670,3.1625,3.1625,13
2013-04-29,08:10:00,3.1615,3.1615,3.1575,3.1615,16
2013-04-29,08:15:00,3.1600,3.1615,3.1595,3.1615,14
2013-04-29,08:20:00,3.1615,3.1685,3.1610,3.1670,146
2013-04-29,08:25:00,3.1675,3.1680,3.1665,3.1670,15
2013-04-29,08:30:00,3.1670,3.1815,3.1670,3.1810,40
2013-04-29,08:35:00,3.1855,3.1855,3.1735,3.1805,33
2013-04-29,08:40:00,3.1820,3.1845,3.1800,3.1800,28
2013-04-29,08:45:00,3.1820,3.1830,3.1810,3.1815,14
2013-04-29,08:50:00,3.1820,3.1820,3.1740,3.1785,29
2013-04-29,08:55:00,3.1810,3.1815,3.1810,3.1815,2
2013-04-29,09:00:00,3.1790,3.1790,3.1775,3.1775,18
2013-04-29,09:05:00,3.1750,3.1750,3.1750,3.1750,1
2013-04-29,09:10:00,3.1765,3.1765,3.1760,3.1765,3
2013-04-29,09:15:00,3.1750,3.1750,3.1740,3.1740,5
2013-04-29,09:20:00,3.1735,3.1735,3.1705,3.1705,9
2013-04-29,09:25:00,3.1690,3.1720,3.1675,3.1720,9
2013-04-29,09:30:00,3.1710,3.1720,3.1700,3.1720,13
2013-04-29,09:35:00,3.1725,3.1725,3.1725,3.1725,1
2013-04-29,09:40:00,3.1720,3.1725,3.1720,3.1725,18
2013-04-29,09:45:00,3.1715,3.1720,3.1715,3.1720,5
2013-04-29,09:50:00,3.1725,3.1725,3.1710,3.1710,10
2013-04-29,09:55:00,3.1710,3.1710,3.1690,3.1710,19
2013-04-29,10:00:00,3.1720,3.1760,3.1720,3.1760,26
2013-04-29,10:05:00,3.1760,3.1760,3.1755,3.1755,2
2013-04-29,10:10:00,3.1745,3.1745,3.1730,3.1730,10
2013-04-29,10:15:00,3.1730,3.1730,3.1720,3.1720,2
2013-04-29,10:20:00,3.1710,3.1710,3.1695,3.1695,24
2013-04-29,10:25:00,3.1675,3.1755,3.1670,3.1755,28
2013-04-29,10:30:00,3.1760,3.1760,3.1760,3.1760,4
2013-04-29,10:40:00,3.1730,3.1735,3.1710,3.1710,4
2013-04-29,10:45:00,3.1710,3.1715,3.1710,3.1715,3
2013-04-29,10:50:00,3.1730,3.1730,3.1730,3.1730,1
2013-04-29,11:00:00,3.1695,3.1695,3.1690,3.1690,5
2013-04-29,11:05:00,3.1685,3.1685,3.1685,3.1685,1
2013-04-29,11:10:00,3.1680,3.1720,3.1680,3.1720,10
2013-04-29,11:15:00,3.1725,3.1730,3.1705,3.1730,6
2013-04-29,11:20:00,3.1740,3.1740,3.1740,3.1740,2
2013-04-29,11:25:00,3.1745,3.1755,3.1745,3.1755,6
2013-04-29,11:30:00,3.1760,3.1760,3.1760,3.1760,1
2013-04-29,11:35:00,3.1755,3.1760,3.1755,3.1760,38
2013-04-29,11:40:00,3.1760,3.1760,3.1760,3.1760,11
2013-04-29,11:55:00,3.1760,3.1760,3.1760,3.1760,1
2013-04-29,12:00:00,3.1760,3.1760,3.1760,3.1760,1
2013-04-29,12:05:00,3.1770,3.1770,3.1770,3.1770,1
2013-04-29,12:10:00,3.1770,3.1775,3.1770,3.1775,7
2013-04-29,12:15:00,3.1775,3.1775,3.1775,3.1775,1
2013-04-29,12:20:00,3.1775,3.1800,3.1775,3.1800,15
2013-04-29,12:25:00,3.1795,3.1795,3.1790,3.1795,9
2013-04-29,12:30:00,3.1795,3.1800,3.1790,3.1795,8
2013-04-29,12:35:00,3.1795,3.1810,3.1795,3.1800,6
2013-04-29,12:40:00,3.1800,3.1800,3.1780,3.1780,44
2013-04-29,12:45:00,3.1775,3.1775,3.1760,3.1760,21
2013-04-29,12:50:00,3.1760,3.1760,3.1760,3.1760,12
2013-04-29,12:55:00,3.1765,3.1785,3.1765,3.1780,11
2013-04-29,13:00:00,3.1780,3.1780,3.1760,3.1760,12
2013-04-29,13:05:00,3.1760,3.1760,3.1750,3.1755,18
2013-04-29,13:10:00,3.1750,3.1750,3.1710,3.1720,40
2013-04-29,13:15:00,3.1715,3.1730,3.1705,3.1730,23
2013-04-29,13:20:00,3.1730,3.1740,3.1730,3.1735,7
2013-04-29,13:25:00,3.1735,3.1740,3.1730,3.1735,19
2013-04-29,13:30:00,3.1735,3.1740,3.1735,3.1740,33
2013-04-29,13:35:00,3.1740,3.1745,3.1735,3.1745,20
2013-04-29,13:40:00,3.1735,3.1735,3.1735,3.1735,25
2013-04-29,13:45:00,3.1740,3.1740,3.1740,3.1740,3
2013-04-29,13:50:00,3.1740,3.1750,3.1740,3.1750,8
2013-04-29,13:55:00,3.1750,3.1750,3.1740,3.1745,14
2013-04-29,14:00:00,3.1735,3.1790,3.1735,3.1790,105
2013-04-29,14:05:00,3.1785,3.1795,3.1745,3.1765,75
2013-04-29,14:10:00,3.1745,3.1770,3.1745,3.1770,18
2013-04-29,14:15:00,3.1790,3.1805,3.1775,3.1800,78
2013-04-29,14:20:00,3.1800,3.1815,3.1800,3.1805,15
2013-04-29,14:25:00,3.1805,3.1805,3.1805,3.1805,2
2013-04-29,14:30:00,3.1810,3.1840,3.1810,3.1815,17
2013-04-29,14:35:00,3.1830,3.1830,3.1825,3.1825,9
2013-04-29,14:40:00,3.1810,3.1810,3.1810,3.1810,4
2013-04-29,14:45:00,3.1810,3.1815,3.1810,3.1815,2
2013-04-29,14:50:00,3.1820,3.1835,3.1820,3.1825,7
2013-04-29,14:55:00,3.1830,3.1900,3.1830,3.1890,89
2013-04-29,15:00:00,3.1885,3.1895,3.1810,3.1830,78
2013-04-29,15:05:00,3.1835,3.1960,3.1835,3.1940,50
2013-04-29,15:10:00,3.1930,3.1995,3.1915,3.1995,67
2013-04-29,15:15:00,3.1990,3.2000,3.1955,3.1955,32
2013-04-29,15:20:00,3.1965,3.1970,3.1925,3.1925,29
2013-04-29,15:25:00,3.1920,3.1930,3.1910,3.1930,17
2013-04-29,15:30:00,3.1940,3.1955,3.1940,3.1955,16
2013-04-29,15:35:00,3.1945,3.1945,3.1910,3.1920,16
2013-04-29,15:40:00,3.1920,3.1920,3.1900,3.1900,27
2013-04-29,15:45:00,3.1920,3.1950,3.1920,3.1950,29
2013-04-29,15:50:00,3.1950,3.1950,3.1920,3.1930,20
2013-04-29,15:55:00,3.1910,3.1915,3.1895,3.1910,7
2013-04-29,16:00:00,3.1930,3.1950,3.1930,3.1940,18
2013-04-29,16:05:00,3.1950,3.1980,3.1950,3.1980,20
2013-04-29,16:10:00,3.1980,3.1995,3.1980,3.1980,8
2013-04-29,16:15:00,3.1975,3.1990,3.1970,3.1970,13
2013-04-29,16:20:00,3.1970,3.1975,3.1965,3.1975,10
2013-04-29,16:25:00,3.1975,3.1975,3.1975,3.1975,2
2013-04-29,16:30:00,3.1960,3.1960,3.1955,3.1955,29
2013-04-29,16:35:00,3.1955,3.1960,3.1945,3.1945,10
2013-04-29,16:40:00,3.1950,3.2045,3.1940,3.2035,74
2013-04-29,16:45:00,3.2030,3.2150,3.2030,3.2135,52
2013-04-29,16:50:00,3.2145,3.2145,3.2145,3.2145,3
2013-04-29,16:55:00,3.2165,3.2185,3.2155,3.2185,9
2013-04-29,17:00:00,3.2150,3.2180,3.2145,3.2145,41
2013-04-29,17:05:00,3.2145,3.2170,3.2145,3.2145,40
2013-04-29,17:10:00,3.2160,3.2175,3.2160,3.2170,14
2013-04-29,17:15:00,3.2145,3.2215,3.2145,3.2195,32
2013-04-29,17:20:00,3.2175,3.2200,3.2160,3.2170,8
2013-04-29,17:25:00,3.2185,3.2185,3.2185,3.2185,1
2013-04-29,17:30:00,3.2170,3.2185,3.2165,3.2165,7
2013-04-29,17:35:00,3.2175,3.2190,3.2170,3.2190,39
2013-04-29,17:40:00,3.2165,3.2170,3.2160,3.2160,14
2013-04-29,17:45:00,3.2145,3.2150,3.2140,3.2150,58
2013-04-29,17:50:00,3.2150,3.2170,3.2150,3.2170,10
2013-04-29,17:55:00,3.2160,3.2180,3.2160,3.2180,6
2013-04-29,18:00:00,3.2185,3.2235,3.2185,3.2235,16
2013-04-29,18:05:00,3.2230,3.2275,3.2230,3.2250,12
2013-04-29,18:10:00,3.2235,3.2235,3.2195,3.2195,21
2013-04-29,18:15:00,3.2220,3.2220,3.2215,3.2215,2
2013-04-29,18:20:00,3.2190,3.2190,3.2190,3.2190,1
2013-04-29,18:25:00,3.2185,3.2190,3.2185,3.2190,5
2013-04-29,18:30:00,3.2175,3.2175,3.2175,3.2175,1
2013-04-29,18:35:00,3.2165,3.2170,3.2150,3.2160,14
2013-04-29,18:40:00,3.2150,3.2155,3.2145,3.2150,6
2013-04-29,18:45:00,3.2145,3.2180,3.2145,3.2175,12
2013-04-29,18:50:00,3.2150,3.2150,3.2150,3.2150,1
2013-04-29,18:55:00,3.2155,3.2155,3.2120,3.2130,21
2013-04-29,19:00:00,3.2175,3.2175,3.2160,3.2160,2
2013-04-29,19:05:00,3.2165,3.2165,3.2165,3.2165,2
2013-04-29,19:10:00,3.2170,3.2215,3.2165,3.2215,14
2013-04-29,19:15:00,3.2210,3.2250,3.2205,3.2235,18
2013-04-29,19:20:00,3.2235,3.2235,3.2235,3.2235,1
2013-04-29,19:25:00,3.2245,3.2255,3.2240,3.2255,4
2013-04-29,19:30:00,3.2240,3.2240,3.2210,3.2225,52
2013-04-29,19:35:00,3.2180,3.2195,3.2170,3.2185,26
2013-04-29,19:40:00,3.2190,3.2190,3.2175,3.2175,9
2013-04-29,19:45:00,3.2175,3.2190,3.2175,3.2190,20
2013-04-29,19:50:00,3.2185,3.2205,3.2185,3.2205,13
2013-04-29,19:55:00,3.2215,3.2215,3.2215,3.2215,9
2013-04-29,20:00:00,3.2225,3.2320,3.2225,3.2275,54
2013-04-29,20:05:00,3.2295,3.2340,3.2295,3.2310,49
2013-04-29,20:10:00,3.2325,3.2330,3.2315,3.2320,28
2013-04-29,20:15:00,3.2315,3.2320,3.2300,3.2315,59
2013-04-29,20:20:00,3.2315,3.2315,3.2255,3.2270,27
2013-04-29,20:25:00,3.2260,3.2260,3.2260,3.2260,38
2013-04-29,20:30:00,3.2265,3.2280,3.2250,3.2260,35
2013-04-29,20:35:00,3.2250,3.2260,3.2220,3.2245,16
2013-04-29,20:40:00,3.2230,3.2250,3.2225,3.2235,23
2013-04-29,20:45:00,3.2225,3.2235,3.2210,3.2210,27
2013-04-29,20:50:00,3.2190,3.2265,3.2185,3.2265,19
2013-04-29,20:55:00,3.2260,3.2260,3.2220,3.2220,22
2013-04-29,21:00:00,3.2235,3.2280,3.2235,3.2250,11
2013-04-29,21:05:00,3.2260,3.2260,3.2205,3.2205,37
2013-04-29,21:10:00,3.2205,3.2215,3.2205,3.2210,11
2013-04-29,21:15:00,3.2225,3.2225,3.2175,3.2180,20
2013-04-29,21:20:00,3.2190,3.2210,3.2190,3.2195,13
2013-04-29,21:25:00,3.2195,3.2195,3.2165,3.2190,42
2013-04-29,21:30:00,3.2180,3.2190,3.2160,3.2160,16
2013-04-29,21:35:00,3.2160,3.2160,3.2120,3.2140,27
2013-04-29,21:40:00,3.2150,3.2150,3.2110,3.2120,17
2013-04-29,21:45:00,3.2120,3.2130,3.2105,3.2125,46
2013-04-29,21:50:00,3.2125,3.2165,3.2115,3.2155,65
2013-04-29,21:55:00,3.2150,3.2160,3.2130,3.2130,40
2013-04-29,22:00:00,3.2150,3.2175,3.2130,3.2145,37
2013-04-29,22:05:00,3.2145,3.2150,3.2120,3.2135,18
2013-04-29,22:10:00,3.2125,3.2155,3.2125,3.2145,21
2013-04-29,22:15:00,3.2150,3.2235,3.2140,3.2230,46
2013-04-29,22:20:00,3.2225,3.2225,3.2175,3.2175,15
2013-04-29,22:25:00,3.2215,3.2215,3.2170,3.2180,52
2013-04-29,22:30:00,3.2170,3.2210,3.2170,3.2185,63
2013-04-29,22:35:00,3.2200,3.2230,3.2200,3.2215,52
2013-04-29,22:40:00,3.2215,3.2215,3.2190,3.2205,18
2013-04-29,22:45:00,3.2195,3.2225,3.2185,3.2220,15
2013-04-29,22:50:00,3.2230,3.2300,3.2225,3.2285,26
2013-04-29,22:55:00,3.2280,3.2285,3.2270,3.2275,23
2013-04-29,23:00:00,3.2275,3.2275,3.2245,3.2245,15
2013-04-29,23:05:00,3.2235,3.2255,3.2215,3.2245,32
2013-04-29,23:10:00,3.2255,3.2260,3.2245,3.2260,16
2013-04-29,23:15:00,3.2275,3.2275,3.2235,3.2235,20
2013-04-29,23:20:00,3.2245,3.2245,3.2240,3.2240,2
2013-04-29,23:25:00,3.2280,3.2285,3.2270,3.2275,18
2013-04-29,23:30:00,3.2280,3.2380,3.2280,3.2360,83
2013-04-29,23:35:00,3.2385,3.2390,3.2360,3.2385,32
2013-04-29,23:40:00,3.2375,3.2410,3.2345,3.2395,27
2013-04-29,23:45:00,3.2400,3.2410,3.2370,3.2375,24
2013-04-29,23:50:00,3.2395,3.2405,3.2355,3.2355,31
2013-04-29,23:55:00,3.2360,3.2375,3.2330,3.2360,26
2013-04-30,00:00:00,3.2360,3.2360,3.2305,3.2305,36
2013-04-30,00:05:00,3.2325,3.2345,3.2325,3.2340,9
2013-04-30,00:10:00,3.2325,3.2325,3.2295,3.2295,16
2013-04-30,00:15:00,3.2305,3.2320,3.2300,3.2300,22
2013-04-30,00:20:00,3.2305,3.2305,3.2295,3.2305,7
2013-04-30,00:25:00,3.2300,3.2300,3.2295,3.2300,5
2013-04-30,00:30:00,3.2305,3.2305,3.2305,3.2305,6
2013-04-30,00:35:00,3.2305,3.2310,3.2305,3.2310,15
2013-04-30,00:40:00,3.2290,3.2300,3.2285,3.2295,5
2013-04-30,00:45:00,3.2290,3.2290,3.2290,3.2290,1
2013-04-30,00:50:00,3.2300,3.2305,3.2285,3.2285,29
2013-04-30,00:55:00,3.2265,3.2265,3.2220,3.2250,31
2013-04-30,01:00:00,3.2245,3.2250,3.2180,3.2180,18
2013-04-30,01:05:00,3.2205,3.2230,3.2205,3.2230,7
2013-04-30,01:10:00,3.2220,3.2220,3.2220,3.2220,10
2013-04-30,01:15:00,3.2210,3.2215,3.2210,3.2215,6
2013-04-30,01:20:00,3.2200,3.2210,3.2200,3.2210,6
2013-04-30,01:25:00,3.2205,3.2235,3.2200,3.2235,25
2013-04-30,01:30:00,3.2230,3.2230,3.2220,3.2225,6
2013-04-30,01:35:00,3.2230,3.2235,3.2230,3.2230,17
2013-04-30,01:40:00,3.2230,3.2235,3.2230,3.2235,14
2013-04-30,01:45:00,3.2240,3.2245,3.2235,3.2240,8
2013-04-30,01:50:00,3.2230,3.2245,3.2230,3.2240,7
2013-04-30,01:55:00,3.2245,3.2260,3.2245,3.2250,25
2013-04-30,02:00:00,3.2250,3.2250,3.2240,3.2240,4
2013-04-30,02:10:00,3.2250,3.2250,3.2250,3.2250,1
2013-04-30,02:15:00,3.2205,3.2205,3.2205,3.2205,1
2013-04-30,02:25:00,3.2215,3.2215,3.2215,3.2215,1
2013-04-30,02:30:00,3.2200,3.2200,3.2200,3.2200,2
2013-04-30,02:35:00,3.2200,3.2200,3.2190,3.2195,12
2013-04-30,02:45:00,3.2190,3.2195,3.2190,3.2195,3
2013-04-30,02:50:00,3.2185,3.2185,3.2180,3.2185,4
2013-04-30,02:55:00,3.2175,3.2175,3.2175,3.2175,1
2013-04-30,03:00:00,3.2170,3.2170,3.2170,3.2170,1
2013-04-30,03:05:00,3.2135,3.2135,3.2115,3.2125,63
2013-04-30,03:10:00,3.2120,3.2135,3.2120,3.2135,4
2013-04-30,03:15:00,3.2135,3.2135,3.2135,3.2135,5
2013-04-30,03:25:00,3.2130,3.2155,3.2130,3.2155,3
2013-04-30,03:30:00,3.2255,3.2255,3.2255,3.2255,1
2013-04-30,03:35:00,3.2145,3.2145,3.2140,3.2140,5
2013-04-30,03:45:00,3.2145,3.2145,3.2140,3.2140,2
2013-04-30,03:55:00,3.2120,3.2120,3.1990,3.2055,21
2013-04-30,04:00:00,3.2070,3.2070,3.2060,3.2070,5
2013-04-30,04:05:00,3.2115,3.2115,3.2115,3.2115,1
2013-04-30,04:10:00,3.2110,3.2110,3.2110,3.2110,1
2013-04-30,04:25:00,3.2150,3.2170,3.2150,3.2160,5
2013-04-30,04:50:00,3.2175,3.2175,3.2175,3.2175,1
2013-04-30,05:00:00,3.2160,3.2160,3.2160,3.2160,2
2013-04-30,05:10:00,3.2160,3.2160,3.2160,3.2160,1
2013-04-30,06:00:00,3.2220,3.2235,3.2220,3.2235,8
2013-04-30,06:35:00,3.2230,3.2230,3.2230,3.2230,1
2013-04-30,06:55:00,3.2255,3.2260,3.2255,3.2260,2
2013-04-30,07:00:00,3.2255,3.2260,3.2255,3.2260,2
2013-04-30,07:15:00,3.2200,3.2200,3.2200,3.2200,1
2013-04-30,07:50:00,3.2105,3.2110,3.2105,3.2110,3
2013-04-30,07:55:00,3.2105,3.2105,3.2105,3.2105,1
2013-04-30,08:00:00,3.2125,3.2190,3.2125,3.2165,25
2013-04-30,08:10:00,3.2210,3.2225,3.2210,3.2225,6
2013-04-30,08:15:00,3.2220,3.2220,3.2215,3.2215,2
2013-04-30,08:30:00,3.2250,3.2250,3.2250,3.2250,2
2013-04-30,08:35:00,3.2225,3.2225,3.2225,3.2225,1
2013-04-30,08:40:00,3.2230,3.2230,3.2230,3.2230,1
2013-04-30,08:45:00,3.2205,3.2205,3.2190,3.2190,3
2013-04-30,08:55:00,3.2200,3.2210,3.2200,3.2210,2
2013-04-30,09:00:00,3.2225,3.2225,3.2210,3.2225,3
2013-04-30,09:05:00,3.2215,3.2215,3.2210,3.2210,10
2013-04-30,09:10:00,3.2240,3.2245,3.2240,3.2240,3
2013-04-30,09:15:00,3.2260,3.2260,3.2260,3.2260,1
2013-04-30,09:20:00,3.2255,3.2255,3.2235,3.2235,3
2013-04-30,10:45:00,3.2250,3.2250,3.2250,3.2250,1
2013-04-30,10:50:00,3.2275,3.2285,3.2275,3.2285,2
2013-04-30,10:55:00,3.2285,3.2345,3.2285,3.2345,10
2013-04-30,11:00:00,3.2355,3.2360,3.2355,3.2360,3
2013-04-30,11:05:00,3.2395,3.2445,3.2395,3.2445,2
2013-04-30,11:15:00,3.2370,3.2375,3.2370,3.2375,3
2013-04-30,11:25:00,3.2350,3.2350,3.2350,3.2350,1
2013-04-30,11:30:00,3.2320,3.2320,3.2320,3.2320,1
2013-04-30,11:50:00,3.2385,3.2390,3.2385,3.2390,2
2013-04-30,12:05:00,3.2405,3.2405,3.2405,3.2405,2
2013-04-30,12:15:00,3.2410,3.2410,3.2410,3.2410,1
2013-04-30,12:30:00,3.2370,3.2370,3.2370,3.2370,1
2013-04-30,12:35:00,3.2385,3.2385,3.2380,3.2380,6
2013-04-30,12:40:00,3.2375,3.2375,3.2375,3.2375,1
2013-04-30,13:05:00,3.2365,3.2365,3.2365,3.2365,1
2013-04-30,13:10:00,3.2360,3.2360,3.2340,3.2360,13
2013-04-30,13:15:00,3.2365,3.2370,3.2365,3.2370,11
2013-04-30,13:20:00,3.2385,3.2385,3.2370,3.2370,14
2013-04-30,13:25:00,3.2370,3.2370,3.2370,3.2370,7
2013-04-30,13:35:00,3.2370,3.2370,3.2320,3.2325,14
2013-04-30,13:40:00,3.2325,3.2325,3.2295,3.2320,21
2013-04-30,13:45:00,3.2315,3.2315,3.2315,3.2315,10
2013-04-30,13:55:00,3.2225,3.2225,3.2215,3.2215,3
2013-04-30,14:00:00,3.2200,3.2220,3.2200,3.2220,4
2013-04-30,14:20:00,3.2250,3.2250,3.2205,3.2240,10
2013-04-30,14:25:00,3.2240,3.2240,3.2230,3.2235,5
2013-04-30,14:30:00,3.2230,3.2255,3.2225,3.2255,6
2013-04-30,14:40:00,3.2235,3.2240,3.2235,3.2240,5
2013-04-30,14:55:00,3.2295,3.2325,3.2295,3.2325,7
2013-04-30,15:00:00,3.2345,3.2385,3.2345,3.2385,8
2013-04-30,15:05:00,3.2405,3.2415,3.2360,3.2360,28
2013-04-30,15:10:00,3.2380,3.2385,3.2380,3.2380,17
2013-04-30,15:20:00,3.2350,3.2365,3.2345,3.2365,12
2013-04-30,15:25:00,3.2390,3.2390,3.2390,3.2390,3
2013-04-30,16:10:00,3.2300,3.2300,3.2295,3.2295,2
2013-04-30,16:15:00,3.2265,3.2265,3.2260,3.2260,4
2013-04-30,16:20:00,3.2280,3.2280,3.2280,3.2280,3
2013-04-30,16:25:00,3.2275,3.2275,3.2265,3.2265,15
2013-04-30,16:35:00,3.2285,3.2285,3.2285,3.2285,3
2013-04-30,16:40:00,3.2275,3.2275,3.2275,3.2275,2
2013-04-30,16:50:00,3.2265,3.2265,3.2235,3.2240,4
2013-04-30,16:55:00,3.2250,3.2250,3.2250,3.2250,1
2013-04-30,17:00:00,3.2270,3.2290,3.2270,3.2290,3
2013-04-30,17:05:00,3.2290,3.2290,3.2285,3.2290,5
2013-04-30,17:15:00,3.2240,3.2240,3.2240,3.2240,2
2013-04-30,17:25:00,3.2255,3.2255,3.2255,3.2255,1
2013-04-30,17:40:00,3.2315,3.2315,3.2315,3.2315,1
2013-04-30,18:35:00,3.2290,3.2290,3.2290,3.2290,1
2013-04-30,18:40:00,3.2285,3.2285,3.2260,3.2260,8
2013-04-30,18:45:00,3.2245,3.2245,3.2220,3.2220,60
2013-04-30,18:50:00,3.2210,3.2210,3.2205,3.2205,12
2013-04-30,18:55:00,3.2215,3.2235,3.2215,3.2235,7
2013-04-30,19:00:00,3.2240,3.2240,3.2240,3.2240,1
2013-04-30,19:10:00,3.2245,3.2270,3.2220,3.2270,29
2013-04-30,19:15:00,3.2270,3.2275,3.2270,3.2270,19
2013-04-30,19:20:00,3.2270,3.2295,3.2270,3.2295,30
2013-04-30,19:25:00,3.2280,3.2280,3.2280,3.2280,1
2013-04-30,19:30:00,3.2240,3.2240,3.2240,3.2240,3
2013-04-30,19:35:00,3.2240,3.2240,3.2180,3.2185,10
2013-04-30,19:40:00,3.2150,3.2150,3.2120,3.2120,9
2013-04-30,19:45:00,3.2110,3.2110,3.2110,3.2110,1
2013-04-30,19:55:00,3.2090,3.2095,3.2065,3.2065,15
2013-04-30,20:00:00,3.2060,3.2060,3.1980,3.1980,10
2013-04-30,20:05:00,3.1980,3.2025,3.1980,3.2010,10
2013-04-30,20:10:00,3.1980,3.1990,3.1910,3.1975,26
2013-04-30,20:15:00,3.1970,3.1970,3.1950,3.1950,2
2013-04-30,20:30:00,3.2055,3.2080,3.2055,3.2080,3
2013-04-30,20:35:00,3.2080,3.2080,3.2080,3.2080,1
2013-04-30,20:40:00,3.2040,3.2040,3.2000,3.2000,2
2013-04-30,20:50:00,3.2000,3.2000,3.2000,3.2000,2
2013-04-30,20:55:00,3.2025,3.2025,3.2020,3.2020,4
2013-04-30,21:05:00,3.2025,3.2030,3.2020,3.2020,11
2013-04-30,21:15:00,3.2000,3.2000,3.2000,3.2000,2
2013-04-30,21:20:00,3.1965,3.1970,3.1950,3.1955,9
2013-04-30,21:25:00,3.1975,3.2000,3.1975,3.2000,4
2013-04-30,21:35:00,3.2040,3.2040,3.2040,3.2040,6
2013-04-30,21:40:00,3.2000,3.2000,3.1900,3.1900,13
2013-04-30,21:45:00,3.1955,3.1955,3.1955,3.1955,3
2013-04-30,21:50:00,3.1875,3.1895,3.1875,3.1885,8
2013-04-30,21:55:00,3.1850,3.1850,3.1785,3.1835,25
2013-04-30,22:00:00,3.1825,3.1830,3.1780,3.1780,13
2013-04-30,22:05:00,3.1815,3.1815,3.1805,3.1805,19
2013-04-30,22:10:00,3.1825,3.1825,3.1825,3.1825,5
2013-04-30,22:15:00,3.1890,3.1890,3.1875,3.1875,3
2013-04-30,22:20:00,3.1865,3.1865,3.1865,3.1865,3
2013-04-30,22:25:00,3.1840,3.1840,3.1830,3.1830,4
2013-04-30,22:30:00,3.1820,3.1840,3.1820,3.1830,4
2013-04-30,22:35:00,3.1845,3.1845,3.1845,3.1845,1
2013-04-30,22:40:00,3.1845,3.1855,3.1830,3.1855,8
2013-04-30,22:45:00,3.1885,3.1935,3.1885,3.1935,10
2013-04-30,22:50:00,3.1910,3.1915,3.1905,3.1905,3
2013-04-30,22:55:00,3.1875,3.1875,3.1825,3.1825,49
2013-04-30,23:00:00,3.1835,3.1835,3.1800,3.1800,23
2013-04-30,23:05:00,3.1780,3.1805,3.1775,3.1805,10
2013-04-30,23:10:00,3.1810,3.1850,3.1805,3.1850,4
2013-04-30,23:15:00,3.1835,3.1835,3.1830,3.1835,7
2013-04-30,23:20:00,3.1830,3.1835,3.1780,3.1815,17
2013-04-30,23:25:00,3.1825,3.1825,3.1780,3.1780,8
2013-04-30,23:30:00,3.1795,3.1835,3.1795,3.1835,2
2013-04-30,23:35:00,3.1845,3.1865,3.1845,3.1865,4
2013-04-30,23:40:00,3.1850,3.1850,3.1850,3.1850,1
2013-04-30,23:45:00,3.1880,3.1945,3.1880,3.1945,4
2013-04-30,23:50:00,3.1950,3.1975,3.1940,3.1940,8
2013-04-30,23:55:00,3.1945,3.1945,3.1945,3.1945,1
2013-05-01,00:00:00,3.1900,3.1915,3.1895,3.1895,15
2013-05-01,00:05:00,3.1905,3.1920,3.1905,3.1915,62
2013-05-01,00:10:00,3.1940,3.1965,3.1940,3.1965,5
2013-05-01,00:15:00,3.1895,3.1895,3.1895,3.1895,2
2013-05-01,00:20:00,3.1900,3.1900,3.1895,3.1895,4
2013-05-01,00:35:00,3.1905,3.1905,3.1905,3.1905,1
2013-05-01,00:40:00,3.1910,3.1910,3.1910,3.1910,1
2013-05-01,00:45:00,3.1910,3.1915,3.1900,3.1900,7
2013-05-01,00:50:00,3.1905,3.1920,3.1895,3.1900,30
2013-05-01,00:55:00,3.1915,3.1920,3.1880,3.1880,28
2013-05-01,01:00:00,3.1875,3.1875,3.1845,3.1850,21
2013-05-01,01:05:00,3.1840,3.1845,3.1840,3.1845,4
2013-05-01,01:20:00,3.1855,3.1855,3.1855,3.1855,2
2013-05-01,01:35:00,3.1850,3.1850,3.1850,3.1850,4
2013-05-01,01:45:00,3.1860,3.1860,3.1860,3.1860,1
2013-05-01,01:55:00,3.1880,3.1880,3.1880,3.1880,5
2013-05-01,02:25:00,3.1830,3.1830,3.1830,3.1830,1
2013-05-01,02:55:00,3.1830,3.1830,3.1830,3.1830,2
2013-05-01,03:10:00,3.1835,3.1840,3.1835,3.1840,4
2013-05-01,03:30:00,3.1875,3.1875,3.1875,3.1875,1
2013-05-01,03:55:00,3.1865,3.1870,3.1865,3.1870,5
2013-05-01,04:15:00,3.1885,3.1885,3.1885,3.1885,1
2013-05-01,04:35:00,3.1885,3.1885,3.1885,3.1885,1
2013-05-01,04:40:00,3.1890,3.1900,3.1890,3.1900,8
2013-05-01,06:00:00,3.1895,3.1925,3.1885,3.1890,38
2013-05-01,06:05:00,3.1890,3.1915,3.1885,3.1915,10
2013-05-01,06:10:00,3.1905,3.1915,3.1905,3.1915,8
2013-05-01,06:15:00,3.1915,3.1940,3.1905,3.1935,37
2013-05-01,06:20:00,3.1935,3.1935,3.1930,3.1930,7
2013-05-01,06:25:00,3.1930,3.1930,3.1920,3.1930,7
2013-05-01,06:30:00,3.1930,3.1930,3.1925,3.1930,3
2013-05-01,06:35:00,3.1925,3.1925,3.1915,3.1915,15
2013-05-01,06:40:00,3.1915,3.1915,3.1910,3.1910,8
2013-05-01,06:55:00,3.1915,3.1920,3.1915,3.1920,13
2013-05-01,07:00:00,3.1925,3.1930,3.1925,3.1930,12
2013-05-01,07:05:00,3.1925,3.1925,3.1920,3.1920,8
2013-05-01,07:10:00,3.1925,3.1925,3.1925,3.1925,1
2013-05-01,07:15:00,3.1925,3.1925,3.1925,3.1925,1
2013-05-01,07:20:00,3.1925,3.1930,3.1925,3.1930,5
2013-05-01,07:25:00,3.1930,3.1955,3.1930,3.1940,48
2013-05-01,07:30:00,3.1940,3.1960,3.1940,3.1940,34
2013-05-01,07:40:00,3.1945,3.1945,3.1940,3.1940,11
2013-05-01,07:45:00,3.1940,3.1940,3.1940,3.1940,2
2013-05-01,07:50:00,3.1940,3.1940,3.1935,3.1935,6
2013-05-01,07:55:00,3.1935,3.1935,3.1925,3.1925,22
2013-05-01,08:00:00,3.1930,3.1945,3.1915,3.1925,59
2013-05-01,08:05:00,3.1915,3.1940,3.1915,3.1940,24
2013-05-01,08:10:00,3.1930,3.1935,3.1915,3.1920,20
2013-05-01,08:15:00,3.1915,3.1915,3.1910,3.1910,15
2013-05-01,08:20:00,3.1915,3.1915,3.1900,3.1900,33
2013-05-01,08:25:00,3.1900,3.1900,3.1865,3.1885,72
2013-05-01,08:30:00,3.1890,3.1905,3.1890,3.1895,26
2013-05-01,08:35:00,3.1890,3.1905,3.1890,3.1895,9
2013-05-01,08:40:00,3.1890,3.1890,3.1890,3.1890,1
2013-05-01,08:45:00,3.1885,3.1885,3.1860,3.1870,60
2013-05-01,08:50:00,3.1865,3.1865,3.1825,3.1830,99
2013-05-01,08:55:00,3.1840,3.1850,3.1830,3.1840,78
2013-05-01,09:00:00,3.1830,3.1845,3.1805,3.1825,150
2013-05-01,09:05:00,3.1825,3.1825,3.1790,3.1810,114
2013-05-01,09:10:00,3.1810,3.1815,3.1800,3.1805,38
2013-05-01,09:15:00,3.1810,3.1845,3.1810,3.1815,44
2013-05-01,09:20:00,3.1815,3.1820,3.1790,3.1820,92
2013-05-01,09:25:00,3.1825,3.1825,3.1805,3.1805,32
2013-05-01,09:30:00,3.1805,3.1805,3.1770,3.1790,136
2013-05-01,09:35:00,3.1785,3.1790,3.1765,3.1775,88
2013-05-01,09:40:00,3.1785,3.1790,3.1775,3.1790,32
2013-05-01,09:45:00,3.1780,3.1785,3.1770,3.1775,43
2013-05-01,09:50:00,3.1775,3.1780,3.1770,3.1770,31
2013-05-01,09:55:00,3.1775,3.1795,3.1775,3.1775,35
2013-05-01,10:00:00,3.1775,3.1785,3.1775,3.1780,19
2013-05-01,10:05:00,3.1775,3.1800,3.1775,3.1790,38
2013-05-01,10:10:00,3.1785,3.1790,3.1780,3.1790,26
2013-05-01,10:15:00,3.1795,3.1805,3.1790,3.1795,25
2013-05-01,10:20:00,3.1795,3.1795,3.1780,3.1785,14
2013-05-01,10:25:00,3.1780,3.1790,3.1775,3.1790,21
2013-05-01,10:30:00,3.1795,3.1805,3.1790,3.1800,31
2013-05-01,10:35:00,3.1795,3.1795,3.1780,3.1780,43
2013-05-01,10:40:00,3.1780,3.1790,3.1775,3.1775,18
2013-05-01,10:45:00,3.1775,3.1800,3.1775,3.1795,51
2013-05-01,10:50:00,3.1790,3.1795,3.1790,3.1795,13
2013-05-01,10:55:00,3.1790,3.1790,3.1785,3.1790,35
2013-05-01,11:00:00,3.1795,3.1800,3.1790,3.1795,18
2013-05-01,11:05:00,3.1800,3.1800,3.1795,3.1795,8
2013-05-01,11:10:00,3.1795,3.1805,3.1795,3.1795,4
2013-05-01,11:15:00,3.1790,3.1790,3.1790,3.1790,1
2013-05-01,11:20:00,3.1790,3.1790,3.1790,3.1790,19
2013-05-01,11:25:00,3.1790,3.1795,3.1785,3.1795,8
2013-05-01,11:35:00,3.1790,3.1790,3.1790,3.1790,1
2013-05-01,11:40:00,3.1785,3.1785,3.1785,3.1785,3
2013-05-01,11:45:00,3.1785,3.1785,3.1780,3.1785,17
2013-05-01,11:50:00,3.1785,3.1795,3.1780,3.1795,8
2013-05-01,11:55:00,3.1795,3.1795,3.1785,3.1785,6
2013-05-01,12:00:00,3.1785,3.1785,3.1775,3.1775,48
2013-05-01,12:05:00,3.1770,3.1770,3.1765,3.1770,12
2013-05-01,12:10:00,3.1780,3.1780,3.1780,3.1780,12
2013-05-01,12:15:00,3.1775,3.1775,3.1760,3.1770,59
2013-05-01,12:20:00,3.1765,3.1780,3.1760,3.1760,30
2013-05-01,12:25:00,3.1760,3.1765,3.1755,3.1765,19
2013-05-01,12:30:00,3.1765,3.1770,3.1760,3.1765,83
2013-05-01,12:35:00,3.1760,3.1765,3.1755,3.1765,18
2013-05-01,12:40:00,3.1760,3.1765,3.1760,3.1765,5
2013-05-01,12:45:00,3.1765,3.1765,3.1760,3.1760,6
2013-05-01,12:50:00,3.1765,3.1765,3.1755,3.1755,23
2013-05-01,12:55:00,3.1755,3.1770,3.1755,3.1770,23
2013-05-01,13:00:00,3.1765,3.1765,3.1755,3.1760,31
2013-05-01,13:05:00,3.1760,3.1770,3.1760,3.1770,18
2013-05-01,13:10:00,3.1775,3.1790,3.1775,3.1790,51
2013-05-01,13:15:00,3.1790,3.1795,3.1790,3.1790,27
2013-05-01,13:20:00,3.1790,3.1815,3.1790,3.1810,69
2013-05-01,13:25:00,3.1815,3.1815,3.1785,3.1795,51
2013-05-01,13:30:00,3.1800,3.1820,3.1800,3.1810,33
2013-05-01,13:35:00,3.1815,3.1850,3.1805,3.1845,152
2013-05-01,13:40:00,3.1845,3.1845,3.1840,3.1840,18
2013-05-01,13:45:00,3.1845,3.1845,3.1830,3.1830,18
2013-05-01,13:50:00,3.1835,3.1835,3.1820,3.1820,52
2013-05-01,13:55:00,3.1830,3.1830,3.1820,3.1830,8
2013-05-01,14:00:00,3.1830,3.1840,3.1820,3.1840,12
2013-05-01,14:05:00,3.1835,3.1840,3.1820,3.1820,43
2013-05-01,14:10:00,3.1825,3.1830,3.1810,3.1815,39
2013-05-01,14:15:00,3.1825,3.1840,3.1825,3.1825,40
2013-05-01,14:20:00,3.1825,3.1830,3.1805,3.1810,79
2013-05-01,14:25:00,3.1805,3.1805,3.1720,3.1725,243
2013-05-01,14:30:00,3.1725,3.1725,3.1655,3.1665,496
2013-05-01,14:35:00,3.1660,3.1675,3.1655,3.1655,102
2013-05-01,14:40:00,3.1665,3.1675,3.1630,3.1670,283
2013-05-01,14:45:00,3.1675,3.1730,3.1665,3.1725,134
2013-05-01,14:50:00,3.1715,3.1730,3.1715,3.1715,31
2013-05-01,14:55:00,3.1725,3.1725,3.1670,3.1670,122
2013-05-01,15:00:00,3.1665,3.1665,3.1610,3.1620,114
2013-05-01,15:05:00,3.1620,3.1630,3.1540,3.1570,580
2013-05-01,15:10:00,3.1565,3.1590,3.1560,3.1575,103
2013-05-01,15:15:00,3.1570,3.1595,3.1515,3.1595,470
2013-05-01,15:20:00,3.1590,3.1590,3.1520,3.1535,117
2013-05-01,15:25:00,3.1530,3.1540,3.1475,3.1475,715
2013-05-01,15:30:00,3.1490,3.1500,3.1480,3.1480,226
2013-05-01,15:35:00,3.1490,3.1490,3.1470,3.1480,191
2013-05-01,15:40:00,3.1480,3.1480,3.1450,3.1455,247
2013-05-01,15:45:00,3.1455,3.1465,3.1400,3.1400,289
2013-05-01,15:50:00,3.1395,3.1460,3.1390,3.1455,179
2013-05-01,15:55:00,3.1455,3.1470,3.1425,3.1425,133
2013-05-01,16:00:00,3.1430,3.1530,3.1430,3.1520,271
2013-05-01,16:05:00,3.1525,3.1530,3.1505,3.1515,69
2013-05-01,16:10:00,3.1510,3.1525,3.1470,3.1515,94
2013-05-01,16:15:00,3.1510,3.1545,3.1510,3.1540,70
2013-05-01,16:20:00,3.1545,3.1545,3.1500,3.1510,47
2013-05-01,16:25:00,3.1510,3.1540,3.1495,3.1530,195
2013-05-01,16:30:00,3.1535,3.1535,3.1495,3.1510,37
2013-05-01,16:35:00,3.1510,3.1525,3.1480,3.1485,91
2013-05-01,16:40:00,3.1485,3.1540,3.1475,3.1535,94
2013-05-01,16:45:00,3.1540,3.1540,3.1515,3.1530,18
2013-05-01,16:50:00,3.1530,3.1550,3.1530,3.1535,64
2013-05-01,16:55:00,3.1530,3.1530,3.1515,3.1530,44
2013-05-01,17:00:00,3.1530,3.1550,3.1520,3.1540,249
2013-05-01,17:05:00,3.1540,3.1545,3.1515,3.1520,72
2013-05-01,17:10:00,3.1525,3.1525,3.1485,3.1510,104
2013-05-01,17:15:00,3.1515,3.1525,3.1505,3.1510,58
2013-05-01,17:20:00,3.1515,3.1515,3.1440,3.1440,94
2013-05-01,17:25:00,3.1435,3.1435,3.1400,3.1420,120
2013-05-01,17:30:00,3.1425,3.1425,3.1410,3.1420,38
2013-05-01,17:35:00,3.1420,3.1445,3.1415,3.1430,70
2013-05-01,17:40:00,3.1425,3.1465,3.1425,3.1465,69
2013-05-01,17:45:00,3.1465,3.1480,3.1425,3.1435,49
2013-05-01,17:50:00,3.1430,3.1435,3.1410,3.1410,25
2013-05-01,17:55:00,3.1405,3.1415,3.1335,3.1355,299
2013-05-01,18:00:00,3.1360,3.1365,3.1300,3.1325,293
2013-05-01,18:05:00,3.1325,3.1380,3.1325,3.1350,210
2013-05-01,18:10:00,3.1365,3.1365,3.1340,3.1345,78
2013-05-01,18:15:00,3.1340,3.1340,3.1305,3.1315,87
2013-05-01,18:20:00,3.1310,3.1315,3.1285,3.1315,198
2013-05-01,18:25:00,3.1315,3.1315,3.1295,3.1295,93
2013-05-01,18:30:00,3.1290,3.1300,3.1270,3.1290,123
2013-05-01,18:35:00,3.1290,3.1315,3.1290,3.1310,135
2013-05-01,18:40:00,3.1305,3.1325,3.1305,3.1325,216
2013-05-01,18:45:00,3.1325,3.1335,3.1295,3.1315,157
2013-05-01,18:50:00,3.1315,3.1315,3.1265,3.1275,149
2013-05-01,18:55:00,3.1270,3.1300,3.1225,3.1295,200
2013-05-01,19:00:00,3.1290,3.1325,3.1270,3.1320,108
2013-05-01,19:05:00,3.1320,3.1335,3.1295,3.1300,183
2013-05-01,19:10:00,3.1300,3.1390,3.1300,3.1320,391
2013-05-01,19:15:00,3.1320,3.1345,3.1305,3.1325,183
2013-05-01,19:20:00,3.1320,3.1335,3.1295,3.1300,132
2013-05-01,19:25:00,3.1305,3.1335,3.1305,3.1310,112
2013-05-01,19:30:00,3.1320,3.1320,3.1255,3.1285,339
2013-05-01,19:35:00,3.1290,3.1290,3.1215,3.1270,448
2013-05-01,19:40:00,3.1275,3.1275,3.1245,3.1265,155
2013-05-01,19:45:00,3.1265,3.1285,3.1250,3.1275,129
2013-05-01,19:50:00,3.1285,3.1305,3.1255,3.1270,136
2013-05-01,19:55:00,3.1275,3.1315,3.1275,3.1310,73
2013-05-01,20:00:00,3.1305,3.1325,3.1275,3.1280,294
2013-05-01,20:05:00,3.1280,3.1280,3.1250,3.1270,320
2013-05-01,20:10:00,3.1270,3.1360,3.1250,3.1360,1138
2013-05-01,20:15:00,3.1355,3.1380,3.1305,3.1365,769
2013-05-01,20:20:00,3.1360,3.1370,3.1300,3.1310,411
2013-05-01,20:25:00,3.1310,3.1350,3.1295,3.1325,238
2013-05-01,20:30:00,3.1325,3.1370,3.1320,3.1330,273
2013-05-01,20:35:00,3.1330,3.1375,3.1315,3.1355,346
2013-05-01,20:40:00,3.1355,3.1365,3.1310,3.1325,243
2013-05-01,20:45:00,3.1325,3.1330,3.1290,3.1295,310
2013-05-01,20:50:00,3.1295,3.1305,3.1135,3.1165,1590
2013-05-01,20:55:00,3.1160,3.1190,3.1080,3.1115,1216
2013-05-01,21:00:00,3.1120,3.1140,3.1100,3.1135,373
2013-05-01,21:05:00,3.1135,3.1140,3.0930,3.0965,3373
2013-05-01,21:10:00,3.0960,3.0990,3.0880,3.0930,1936
2013-05-01,21:15:00,3.0930,3.0935,3.0825,3.0860,1510
2013-05-01,21:20:00,3.0860,3.0870,3.0825,3.0855,677
2013-05-01,21:25:00,3.0855,3.0905,3.0765,3.0765,1074
2013-05-01,21:30:00,3.0770,3.0805,3.0720,3.0770,1395
2013-05-01,21:35:00,3.0765,3.0820,3.0740,3.0800,824
2013-05-01,21:40:00,3.0795,3.0835,3.0790,3.0795,606
2013-05-01,21:45:00,3.0780,3.0830,3.0770,3.0790,456
2013-05-01,21:50:00,3.0790,3.0825,3.0785,3.0825,920
2013-05-01,21:55:00,3.0825,3.0845,3.0805,3.0830,534
2013-05-01,22:00:00,3.0845,3.0915,3.0820,3.0885,870
2013-05-01,22:05:00,3.0885,3.0890,3.0820,3.0855,442
2013-05-01,22:10:00,3.0850,3.0910,3.0850,3.0875,699
2013-05-01,22:15:00,3.0870,3.0895,3.0815,3.0835,501
2013-05-01,22:20:00,3.0835,3.0885,3.0825,3.0870,503
2013-05-01,22:25:00,3.0870,3.0945,3.0860,3.0915,601
2013-05-01,22:30:00,3.0915,3.0915,3.0850,3.0870,518
2013-05-01,22:35:00,3.0870,3.0905,3.0855,3.0880,353
2013-05-01,22:40:00,3.0875,3.0875,3.0810,3.0820,399
2013-05-01,22:45:00,3.0820,3.0850,3.0790,3.0840,806
2013-05-01,22:50:00,3.0845,3.0875,3.0825,3.0865,459
2013-05-01,22:55:00,3.0870,3.0875,3.0855,3.0870,260
2013-05-01,23:00:00,3.0865,3.0880,3.0855,3.0880,215
2013-05-01,23:05:00,3.0880,3.0935,3.0875,3.0890,515
2013-05-01,23:10:00,3.0890,3.0895,3.0810,3.0850,436
2013-05-01,23:15:00,3.0845,3.0850,3.0795,3.0795,431
2013-05-01,23:20:00,3.0795,3.0860,3.0795,3.0835,240
2013-05-01,23:25:00,3.0830,3.0875,3.0830,3.0860,217
2013-05-01,23:30:00,3.0855,3.0880,3.0840,3.0845,220
2013-05-01,23:35:00,3.0845,3.0870,3.0810,3.0810,287
2013-05-01,23:40:00,3.0810,3.0820,3.0790,3.0805,296
2013-05-01,23:45:00,3.0805,3.0805,3.0760,3.0790,449
2013-05-01,23:50:00,3.0800,3.0805,3.0695,3.0770,1200
2013-05-01,23:55:00,3.0775,3.0785,3.0745,3.0755,402
2013-05-02,00:00:00,3.0755,3.0780,3.0730,3.0780,584
2013-05-02,00:05:00,3.0775,3.0805,3.0760,3.0790,253
2013-05-02,00:10:00,3.0790,3.0800,3.0760,3.0770,187
2013-05-02,00:15:00,3.0765,3.0820,3.0765,3.0780,343
2013-05-02,00:20:00,3.0785,3.0840,3.0770,3.0840,222
2013-05-02,00:25:00,3.0840,3.0840,3.0790,3.0830,181
2013-05-02,00:30:00,3.0830,3.0835,3.0810,3.0825,101
2013-05-02,00:35:00,3.0830,3.0835,3.0800,3.0805,207
2013-05-02,00:40:00,3.0800,3.0835,3.0795,3.0815,250
2013-05-02,00:45:00,3.0820,3.0850,3.0815,3.0830,185
2013-05-02,00:50:00,3.0825,3.0840,3.0820,3.0825,148
2013-05-02,00:55:00,3.0830,3.0840,3.0780,3.0795,1068
2013-05-02,01:00:00,3.0795,3.0800,3.0760,3.0765,478
2013-05-02,01:05:00,3.0765,3.0770,3.0750,3.0750,196
2013-05-02,01:10:00,3.0755,3.0775,3.0745,3.0765,197
2013-05-02,01:15:00,3.0765,3.0770,3.0735,3.0735,306
2013-05-02,01:20:00,3.0740,3.0760,3.0730,3.0745,255
2013-05-02,01:25:00,3.0750,3.0765,3.0745,3.0745,74
2013-05-02,01:30:00,3.0750,3.0790,3.0750,3.0790,378
2013-05-02,01:35:00,3.0795,3.0820,3.0790,3.0805,538
2013-05-02,01:40:00,3.0805,3.0810,3.0780,3.0795,178
2013-05-02,01:45:00,3.0790,3.0795,3.0770,3.0785,83
2013-05-02,01:50:00,3.0780,3.0785,3.0755,3.0765,387
2013-05-02,01:55:00,3.0770,3.0780,3.0760,3.0775,116
2013-05-02,02:00:00,3.0785,3.0860,3.0765,3.0785,419
2013-05-02,02:05:00,3.0785,3.0830,3.0770,3.0825,254
2013-05-02,02:10:00,3.0825,3.0830,3.0790,3.0810,131
2013-05-02,02:15:00,3.0805,3.0820,3.0795,3.0805,123
2013-05-02,02:20:00,3.0810,3.0830,3.0795,3.0795,123
2013-05-02,02:25:00,3.0800,3.0805,3.0790,3.0790,59
2013-05-02,02:30:00,3.0790,3.0790,3.0765,3.0785,122
2013-05-02,02:35:00,3.0785,3.0800,3.0780,3.0795,89
2013-05-02,02:40:00,3.0790,3.0795,3.0785,3.0795,32
2013-05-02,02:45:00,3.0790,3.0825,3.0785,3.0815,144
2013-05-02,02:50:00,3.0820,3.0820,3.0805,3.0815,50
2013-05-02,02:55:00,3.0820,3.0820,3.0805,3.0805,40
2013-05-02,03:00:00,3.0805,3.0815,3.0785,3.0800,42
2013-05-02,03:05:00,3.0800,3.0800,3.0785,3.0790,28
2013-05-02,03:10:00,3.0785,3.0785,3.0745,3.0755,95
2013-05-02,03:15:00,3.0755,3.0760,3.0745,3.0750,61
2013-05-02,03:20:00,3.0760,3.0760,3.0745,3.0750,47
2013-05-02,03:25:00,3.0750,3.0755,3.0715,3.0730,84
2013-05-02,03:30:00,3.0735,3.0800,3.0735,3.0770,82
2013-05-02,03:35:00,3.0775,3.0775,3.0750,3.0750,59
2013-05-02,03:40:00,3.0745,3.0750,3.0720,3.0720,63
2013-05-02,03:45:00,3.0720,3.0720,3.0425,3.0605,951
2013-05-02,03:50:00,3.0605,3.0660,3.0600,3.0660,313
2013-05-02,03:55:00,3.0665,3.0675,3.0645,3.0665,71
2013-05-02,04:00:00,3.0670,3.0680,3.0655,3.0670,54
2013-05-02,04:05:00,3.0675,3.0680,3.0650,3.0680,44
2013-05-02,04:10:00,3.0680,3.0680,3.0650,3.0650,16
2013-05-02,04:15:00,3.0650,3.0655,3.0640,3.0650,46
2013-05-02,04:20:00,3.0650,3.0650,3.0640,3.0640,23
2013-05-02,04:25:00,3.0640,3.0640,3.0620,3.0625,21
2013-05-02,04:30:00,3.0625,3.0655,3.0625,3.0645,20
2013-05-02,04:35:00,3.0645,3.0655,3.0645,3.0655,9
2013-05-02,04:40:00,3.0655,3.0660,3.0650,3.0660,16
2013-05-02,04:45:00,3.0655,3.0665,3.0650,3.0660,15
2013-05-02,04:50:00,3.0665,3.0675,3.0655,3.0670,28
2013-05-02,04:55:00,3.0670,3.0675,3.0670,3.0670,28
2013-05-02,05:00:00,3.0660,3.0670,3.0660,3.0670,8
2013-05-02,05:05:00,3.0660,3.0670,3.0650,3.0670,30
2013-05-02,05:10:00,3.0670,3.0685,3.0670,3.0685,80
2013-05-02,06:00:00,3.0660,3.0695,3.0660,3.0670,51
2013-05-02,06:05:00,3.0670,3.0730,3.0670,3.0705,53
2013-05-02,06:10:00,3.0730,3.0735,3.0715,3.0735,22
2013-05-02,06:15:00,3.0735,3.0735,3.0715,3.0720,4
2013-05-02,06:20:00,3.0720,3.0730,3.0715,3.0730,4
2013-05-02,06:25:00,3.0720,3.0720,3.0705,3.0715,4
2013-05-02,06:30:00,3.0710,3.0710,3.0690,3.0705,28
2013-05-02,06:40:00,3.0700,3.0720,3.0690,3.0710,15
2013-05-02,06:45:00,3.0710,3.0730,3.0710,3.0730,9
2013-05-02,06:50:00,3.0735,3.0735,3.0715,3.0720,18
2013-05-02,06:55:00,3.0740,3.0745,3.0740,3.0745,18
2013-05-02,07:00:00,3.0750,3.0770,3.0750,3.0755,60
2013-05-02,07:05:00,3.0755,3.0780,3.0755,3.0770,76
2013-05-02,07:10:00,3.0780,3.0800,3.0770,3.0770,54
2013-05-02,07:15:00,3.0770,3.0815,3.0765,3.0805,59
2013-05-02,07:20:00,3.0795,3.0810,3.0795,3.0810,19
2013-05-02,07:25:00,3.0810,3.0820,3.0800,3.0815,21
2013-05-02,07:30:00,3.0815,3.0830,3.0815,3.0815,53
2013-05-02,07:35:00,3.0810,3.0815,3.0805,3.0805,10
2013-05-02,07:40:00,3.0800,3.0800,3.0785,3.0785,31
2013-05-02,07:45:00,3.0790,3.0795,3.0790,3.0795,26
2013-05-02,07:50:00,3.0795,3.0795,3.0775,3.0780,32
2013-05-02,07:55:00,3.0780,3.0785,3.0770,3.0785,39
2013-05-02,08:00:00,3.0790,3.0805,3.0730,3.0805,210
2013-05-02,08:05:00,3.0810,3.0820,3.0785,3.0785,52
2013-05-02,08:10:00,3.0790,3.0810,3.0790,3.0790,28
2013-05-02,08:15:00,3.0790,3.0815,3.0790,3.0800,61
2013-05-02,08:20:00,3.0805,3.0805,3.0785,3.0785,46
2013-05-02,08:25:00,3.0780,3.0825,3.0780,3.0820,81
2013-05-02,08:30:00,3.0820,3.0840,3.0810,3.0840,144
2013-05-02,08:35:00,3.0840,3.0840,3.0805,3.0810,50
2013-05-02,08:40:00,3.0805,3.0815,3.0785,3.0815,101
2013-05-02,08:45:00,3.0815,3.0825,3.0795,3.0815,56
2013-05-02,08:50:00,3.0820,3.0820,3.0790,3.0800,117
2013-05-02,08:55:00,3.0800,3.0800,3.0680,3.0745,607
2013-05-02,09:00:00,3.0755,3.0930,3.0740,3.0860,1788
2013-05-02,09:05:00,3.0860,3.1015,3.0820,3.0865,1892
2013-05-02,09:10:00,3.0870,3.0940,3.0870,3.0885,503
2013-05-02,09:15:00,3.0890,3.0940,3.0890,3.0915,256
2013-05-02,09:20:00,3.0910,3.0910,3.0870,3.0890,223
2013-05-02,09:25:00,3.0895,3.0915,3.0885,3.0900,171
2013-05-02,09:30:00,3.0905,3.0910,3.0870,3.0905,201
2013-05-02,09:35:00,3.0900,3.0930,3.0885,3.0905,160
2013-05-02,09:40:00,3.0910,3.0980,3.0905,3.0960,323
2013-05-02,09:45:00,3.0960,3.0990,3.0935,3.0960,338
2013-05-02,09:50:00,3.0965,3.1075,3.0955,3.1055,802
2013-05-02,09:55:00,3.1060,3.1070,3.1000,3.1050,411
2013-05-02,10:00:00,3.1050,3.1070,3.1030,3.1045,289
2013-05-02,10:05:00,3.1050,3.1065,3.1020,3.1060,267
2013-05-02,10:10:00,3.1070,3.1100,3.1050,3.1100,226
2013-05-02,10:15:00,3.1095,3.1120,3.1080,3.1100,192
2013-05-02,10:20:00,3.1100,3.1125,3.1095,3.1095,141
2013-05-02,10:25:00,3.1100,3.1105,3.1080,3.1085,149
2013-05-02,10:30:00,3.1085,3.1095,3.1040,3.1045,390
2013-05-02,10:35:00,3.1040,3.1060,3.1035,3.1040,145
2013-05-02,10:40:00,3.1040,3.1045,3.1020,3.1045,285
2013-05-02,10:45:00,3.1045,3.1145,3.1045,3.1110,353
2013-05-02,10:50:00,3.1110,3.1125,3.1090,3.1120,226
2013-05-02,10:55:00,3.1120,3.1125,3.1080,3.1115,153
2013-05-02,11:00:00,3.1115,3.1175,3.1080,3.1080,407
2013-05-02,11:05:00,3.1085,3.1105,3.1055,3.1060,233
2013-05-02,11:10:00,3.1055,3.1075,3.1055,3.1065,144
2013-05-02,11:15:00,3.1060,3.1080,3.1055,3.1055,102
2013-05-02,11:20:00,3.1060,3.1060,3.1035,3.1035,206
2013-05-02,11:25:00,3.1040,3.1040,3.1005,3.1015,233
2013-05-02,11:30:00,3.1015,3.1015,3.0970,3.0970,151
2013-05-02,11:35:00,3.0970,3.0980,3.0955,3.0955,62
2013-05-02,11:40:00,3.0955,3.0955,3.0930,3.0940,133
2013-05-02,11:45:00,3.0950,3.0955,3.0930,3.0950,75
2013-05-02,11:50:00,3.0945,3.0950,3.0940,3.0945,10
2013-05-02,11:55:00,3.0945,3.0955,3.0940,3.0955,36
2013-05-02,12:00:00,3.0955,3.0955,3.0945,3.0950,20
2013-05-02,12:05:00,3.0950,3.0955,3.0945,3.0945,11
2013-05-02,12:10:00,3.0945,3.0960,3.0945,3.0955,31
2013-05-02,12:15:00,3.0960,3.1015,3.0960,3.1005,121
2013-05-02,12:20:00,3.1010,3.1015,3.1000,3.1005,43
2013-05-02,12:25:00,3.1005,3.1010,3.1000,3.1000,18
2013-05-02,12:30:00,3.1000,3.1010,3.0970,3.0980,90
2013-05-02,12:35:00,3.0985,3.0985,3.0975,3.0980,9
2013-05-02,12:40:00,3.0980,3.0995,3.0975,3.0975,16
2013-05-02,12:45:00,3.0975,3.1000,3.0970,3.1000,26
2013-05-02,12:50:00,3.1000,3.1000,3.0985,3.0990,15
2013-05-02,12:55:00,3.0995,3.0995,3.0990,3.0990,17
2013-05-02,13:00:00,3.1000,3.1020,3.0990,3.1020,67
2013-05-02,13:05:00,3.1030,3.1045,3.1030,3.1040,24
2013-05-02,13:10:00,3.1040,3.1045,3.1020,3.1030,35
2013-05-02,13:15:00,3.1025,3.1030,3.0970,3.0975,74
2013-05-02,13:20:00,3.0975,3.0975,3.0825,3.0845,413
2013-05-02,13:25:00,3.0845,3.0860,3.0790,3.0820,523
2013-05-02,13:30:00,3.0820,3.0920,3.0810,3.0895,1178
2013-05-02,13:35:00,3.0890,3.0925,3.0890,3.0900,413
2013-05-02,13:40:00,3.0900,3.0915,3.0885,3.0890,210
2013-05-02,13:45:00,3.0885,3.0885,3.0785,3.0815,586
2013-05-02,13:50:00,3.0815,3.0875,3.0805,3.0840,202
2013-05-02,13:55:00,3.0845,3.0885,3.0820,3.0870,134
2013-05-02,14:00:00,3.0865,3.0895,3.0825,3.0880,228
2013-05-02,14:05:00,3.0885,3.0900,3.0855,3.0860,168
2013-05-02,14:10:00,3.0860,3.0875,3.0840,3.0850,110
2013-05-02,14:15:00,3.0850,3.0880,3.0840,3.0840,194
2013-05-02,14:20:00,3.0845,3.0845,3.0810,3.0825,237
2013-05-02,14:25:00,3.0830,3.0855,3.0825,3.0840,314
2013-05-02,14:30:00,3.0840,3.0885,3.0840,3.0865,524
2013-05-02,14:35:00,3.0870,3.0945,3.0865,3.0930,263
2013-05-02,14:40:00,3.0930,3.0955,3.0885,3.0890,314
2013-05-02,14:45:00,3.0885,3.0890,3.0850,3.0860,253
2013-05-02,14:50:00,3.0860,3.0930,3.0860,3.0920,447
2013-05-02,14:55:00,3.0920,3.0975,3.0910,3.0950,526
2013-05-02,15:00:00,3.0960,3.0970,3.0920,3.0940,221
2013-05-02,15:05:00,3.0935,3.0980,3.0935,3.0975,154
2013-05-02,15:10:00,3.0975,3.0980,3.0970,3.0970,68
2013-05-02,15:15:00,3.0970,3.1035,3.0970,3.0995,271
2013-05-02,15:20:00,3.1000,3.1015,3.0965,3.0970,113
2013-05-02,15:25:00,3.0970,3.1005,3.0970,3.0995,98
2013-05-02,15:30:00,3.1000,3.1130,3.1000,3.1125,393
2013-05-02,15:35:00,3.1120,3.1135,3.1075,3.1105,183
2013-05-02,15:40:00,3.1110,3.1110,3.1070,3.1085,110
2013-05-02,15:45:00,3.1075,3.1135,3.1075,3.1130,170
2013-05-02,15:50:00,3.1140,3.1215,3.1120,3.1190,495
2013-05-02,15:55:00,3.1190,3.1190,3.1140,3.1150,191
2013-05-02,16:00:00,3.1155,3.1185,3.1105,3.1140,324
2013-05-02,16:05:00,3.1140,3.1140,3.1105,3.1125,160
2013-05-02,16:10:00,3.1125,3.1165,3.1100,3.1100,285
2013-05-02,16:15:00,3.1105,3.1150,3.1100,3.1145,198
2013-05-02,16:20:00,3.1145,3.1160,3.1125,3.1125,114
2013-05-02,16:25:00,3.1130,3.1135,3.1100,3.1105,201
2013-05-02,16:30:00,3.1110,3.1115,3.1090,3.1090,100
2013-05-02,16:35:00,3.1090,3.1110,3.1085,3.1110,243
2013-05-02,16:40:00,3.1115,3.1125,3.1070,3.1070,287
2013-05-02,16:45:00,3.1070,3.1080,3.1050,3.1065,229
2013-05-02,16:50:00,3.1075,3.1090,3.1055,3.1060,99
2013-05-02,16:55:00,3.1065,3.1075,3.1035,3.1045,145
2013-05-02,17:00:00,3.1045,3.1055,3.1020,3.1050,173
2013-05-02,17:05:00,3.1050,3.1070,3.1040,3.1060,134
2013-05-02,17:10:00,3.1065,3.1095,3.1050,3.1090,95
2013-05-02,17:15:00,3.1095,3.1110,3.1085,3.1110,106
2013-05-02,17:20:00,3.1110,3.1125,3.1105,3.1115,94
2013-05-02,17:25:00,3.1110,3.1125,3.1110,3.1120,51
2013-05-02,17:30:00,3.1120,3.1125,3.1105,3.1110,56
2013-05-02,17:35:00,3.1115,3.1115,3.1080,3.1095,111
2013-05-02,17:40:00,3.1095,3.1120,3.1095,3.1115,80
2013-05-02,17:45:00,3.1110,3.1150,3.1110,3.1150,101
2013-05-02,17:50:00,3.1155,3.1160,3.1130,3.1135,68
2013-05-02,17:55:00,3.1130,3.1145,3.1130,3.1145,25
2013-05-02,18:00:00,3.1145,3.1180,3.1145,3.1175,147
2013-05-02,18:05:00,3.1175,3.1295,3.1175,3.1250,1036
2013-05-02,18:10:00,3.1255,3.1280,3.1230,3.1255,256
2013-05-02,18:15:00,3.1250,3.1265,3.1235,3.1245,166
2013-05-02,18:20:00,3.1240,3.1250,3.1215,3.1230,168
2013-05-02,18:25:00,3.1235,3.1240,3.1215,3.1220,106
2013-05-02,18:30:00,3.1220,3.1225,3.1200,3.1210,133
2013-05-02,18:35:00,3.1210,3.1230,3.1205,3.1230,117
2013-05-02,18:40:00,3.1235,3.1245,3.1205,3.1215,106
2013-05-02,18:45:00,3.1210,3.1240,3.1210,3.1215,47
2013-05-02,18:50:00,3.1215,3.1240,3.1200,3.1220,137
2013-05-02,18:55:00,3.1215,3.1245,3.1210,3.1245,79
2013-05-02,19:00:00,3.1250,3.1310,3.1250,3.1260,285
2013-05-02,19:05:00,3.1270,3.1295,3.1270,3.1285,116
2013-05-02,19:10:00,3.1285,3.1295,3.1270,3.1280,96
2013-05-02,19:15:00,3.1285,3.1285,3.1210,3.1240,213
2013-05-02,19:20:00,3.1240,3.1275,3.1230,3.1275,155
2013-05-02,19:25:00,3.1275,3.1280,3.1215,3.1225,192
2013-05-02,19:30:00,3.1220,3.1245,3.1205,3.1225,257
2013-05-02,19:35:00,3.1230,3.1280,3.1230,3.1275,178
2013-05-02,19:40:00,3.1280,3.1310,3.1260,3.1260,279
2013-05-02,19:45:00,3.1260,3.1295,3.1250,3.1265,297
2013-05-02,19:50:00,3.1270,3.1360,3.1265,3.1325,663
2013-05-02,19:55:00,3.1325,3.1325,3.1230,3.1265,372
2013-05-02,20:00:00,3.1255,3.1305,3.1255,3.1300,351
2013-05-02,20:05:00,3.1300,3.1325,3.1250,3.1260,490
2013-05-02,20:10:00,3.1260,3.1310,3.1230,3.1285,690
2013-05-02,20:15:00,3.1290,3.1330,3.1285,3.1325,290
2013-05-02,20:20:00,3.1325,3.1350,3.1305,3.1310,488
2013-05-02,20:25:00,3.1315,3.1330,3.1280,3.1300,339
2013-05-02,20:30:00,3.1305,3.1360,3.1290,3.1345,432
2013-05-02,20:35:00,3.1345,3.1375,3.1290,3.1310,690
2013-05-02,20:40:00,3.1305,3.1330,3.1280,3.1290,385
2013-05-02,20:45:00,3.1290,3.1305,3.1210,3.1240,702
2013-05-02,20:50:00,3.1240,3.1245,3.1195,3.1220,445
2013-05-02,20:55:00,3.1220,3.1260,3.1215,3.1215,341
2013-05-02,21:00:00,3.1215,3.1225,3.1135,3.1155,848
2013-05-02,21:05:00,3.1150,3.1160,3.1105,3.1125,777
2013-05-02,21:10:00,3.1120,3.1150,3.1110,3.1135,531
2013-05-02,21:15:00,3.1130,3.1195,3.1125,3.1140,535
2013-05-02,21:20:00,3.1135,3.1150,3.1065,3.1090,870
2013-05-02,21:25:00,3.1090,3.1115,3.1075,3.1090,326
2013-05-02,21:30:00,3.1095,3.1165,3.1070,3.1155,376
2013-05-02,21:35:00,3.1155,3.1170,3.1105,3.1145,503
2013-05-02,21:40:00,3.1145,3.1165,3.1100,3.1145,202
2013-05-02,21:45:00,3.1145,3.1185,3.1145,3.1160,164
2013-05-02,21:50:00,3.1155,3.1180,3.1155,3.1180,223
2013-05-02,21:55:00,3.1185,3.1205,3.1160,3.1185,241
2013-05-02,22:00:00,3.1185,3.1200,3.1145,3.1175,181
2013-05-02,22:05:00,3.1180,3.1195,3.1150,3.1195,162
2013-05-02,22:10:00,3.1195,3.1290,3.1195,3.1285,741
2013-05-02,22:15:00,3.1290,3.1325,3.1280,3.1280,476
2013-05-02,22:20:00,3.1280,3.1300,3.1250,3.1250,255
2013-05-02,22:25:00,3.1250,3.1260,3.1230,3.1255,247
2013-05-02,22:30:00,3.1250,3.1270,3.1245,3.1255,477
2013-05-02,22:35:00,3.1255,3.1255,3.1175,3.1230,696
2013-05-02,22:40:00,3.1230,3.1235,3.1080,3.1105,702
2013-05-02,22:45:00,3.1110,3.1175,3.1090,3.1115,470
2013-05-02,22:50:00,3.1120,3.1190,3.1110,3.1190,482
2013-05-02,22:55:00,3.1185,3.1190,3.1125,3.1125,185
2013-05-02,23:00:00,3.1120,3.1135,3.1075,3.1100,344
2013-05-02,23:05:00,3.1095,3.1100,3.1035,3.1080,672
2013-05-02,23:10:00,3.1085,3.1100,3.1065,3.1065,406
2013-05-02,23:15:00,3.1060,3.1100,3.1045,3.1080,778
2013-05-02,23:20:00,3.1080,3.1090,3.1015,3.1025,2162
2013-05-02,23:25:00,3.1020,3.1025,3.0985,3.1000,1115
2013-05-02,23:30:00,3.0995,3.1000,3.0955,3.0975,684
2013-05-02,23:35:00,3.0980,3.1005,3.0965,3.0980,354
2013-05-02,23:40:00,3.0980,3.1000,3.0970,3.0995,220
2013-05-02,23:45:00,3.0995,3.1050,3.0980,3.1020,582
2013-05-02,23:50:00,3.1025,3.1045,3.0975,3.0995,374
2013-05-02,23:55:00,3.1000,3.1040,3.0990,3.1005,436
2013-05-03,00:00:00,3.1000,3.1045,3.0985,3.1020,456
2013-05-03,00:05:00,3.1020,3.1025,3.1015,3.1020,144
2013-05-03,00:10:00,3.1025,3.1070,3.1020,3.1040,497
2013-05-03,00:15:00,3.1040,3.1065,3.1040,3.1050,323
2013-05-03,00:20:00,3.1050,3.1070,3.1025,3.1040,502
2013-05-03,00:25:00,3.1045,3.1050,3.1025,3.1045,130
2013-05-03,00:30:00,3.1050,3.1055,3.1010,3.1015,186
2013-05-03,00:35:00,3.1015,3.1025,3.1015,3.1020,136
2013-05-03,00:40:00,3.1020,3.1025,3.0980,3.0990,281
2013-05-03,00:45:00,3.0990,3.1020,3.0990,3.1005,127
2013-05-03,00:50:00,3.1010,3.1035,3.1010,3.1020,124
2013-05-03,00:55:00,3.1020,3.1050,3.1020,3.1045,372
2013-05-03,01:00:00,3.1045,3.1090,3.1035,3.1090,327
2013-05-03,01:05:00,3.1085,3.1100,3.1075,3.1095,83
2013-05-03,01:10:00,3.1090,3.1100,3.1090,3.1090,79
2013-05-03,01:15:00,3.1095,3.1120,3.1095,3.1115,169
2013-05-03,01:20:00,3.1115,3.1115,3.1085,3.1100,103
2013-05-03,01:25:00,3.1095,3.1105,3.1080,3.1090,44
2013-05-03,01:30:00,3.1095,3.1095,3.1045,3.1050,156
2013-05-03,01:35:00,3.1050,3.1060,3.1025,3.1060,155
2013-05-03,01:40:00,3.1060,3.1075,3.1055,3.1075,35
2013-05-03,01:45:00,3.1075,3.1075,3.1055,3.1055,45
2013-05-03,01:50:00,3.1060,3.1070,3.1050,3.1065,44
2013-05-03,01:55:00,3.1065,3.1075,3.1040,3.1050,69
2013-05-03,02:00:00,3.1050,3.1050,3.1015,3.1020,121
2013-05-03,02:05:00,3.1025,3.1025,3.1005,3.1010,57
2013-05-03,02:10:00,3.1010,3.1010,3.0990,3.0990,15
2013-05-03,02:15:00,3.0990,3.1000,3.0985,3.1000,51
2013-05-03,02:20:00,3.0995,3.1025,3.0985,3.1025,78
2013-05-03,02:25:00,3.1030,3.1040,3.1030,3.1030,16
2013-05-03,02:30:00,3.1035,3.1035,3.1035,3.1035,2
2013-05-03,02:35:00,3.1040,3.1075,3.1040,3.1070,60
2013-05-03,02:40:00,3.1070,3.1070,3.1060,3.1060,86
2013-05-03,02:45:00,3.1060,3.1100,3.1055,3.1090,278
2013-05-03,02:50:00,3.1085,3.1095,3.1075,3.1090,34
2013-05-03,02:55:00,3.1090,3.1090,3.1085,3.1085,18
2013-05-03,03:00:00,3.1085,3.1090,3.1085,3.1090,9
2013-05-03,03:05:00,3.1095,3.1095,3.1090,3.1095,26
2013-05-03,03:10:00,3.1090,3.1090,3.1085,3.1085,8
2013-05-03,03:15:00,3.1085,3.1085,3.1070,3.1070,18
2013-05-03,03:20:00,3.1065,3.1080,3.1055,3.1075,45
2013-05-03,03:25:00,3.1075,3.1075,3.1070,3.1070,5
2013-05-03,03:30:00,3.1070,3.1070,3.1045,3.1065,10
2013-05-03,03:35:00,3.1060,3.1070,3.1055,3.1060,36
2013-05-03,03:40:00,3.1060,3.1060,3.1050,3.1055,20
2013-05-03,03:45:00,3.1050,3.1055,3.1050,3.1055,5
2013-05-03,03:50:00,3.1050,3.1065,3.1050,3.1065,5
2013-05-03,03:55:00,3.1060,3.1090,3.1035,3.1090,58
2013-05-03,04:00:00,3.1080,3.1080,3.1040,3.1060,68
2013-05-03,04:05:00,3.1065,3.1065,3.1050,3.1050,5
2013-05-03,04:10:00,3.1045,3.1055,3.1035,3.1045,30
2013-05-03,04:15:00,3.1040,3.1050,3.1035,3.1045,8
2013-05-03,04:20:00,3.1045,3.1050,3.1035,3.1040,12
2013-05-03,04:25:00,3.1045,3.1050,3.1045,3.1050,5
2013-05-03,04:30:00,3.1050,3.1060,3.1045,3.1045,21
2013-05-03,04:35:00,3.1050,3.1065,3.1045,3.1060,13
2013-05-03,04:40:00,3.1065,3.1090,3.1065,3.1085,25
2013-05-03,04:45:00,3.1085,3.1085,3.1080,3.1085,10
2013-05-03,04:50:00,3.1085,3.1085,3.1075,3.1075,5
2013-05-03,04:55:00,3.1075,3.1075,3.1065,3.1070,25
2013-05-03,05:00:00,3.1080,3.1085,3.1080,3.1085,21
2013-05-03,05:05:00,3.1085,3.1090,3.1075,3.1090,11
2013-05-03,05:10:00,3.1085,3.1095,3.1075,3.1095,9
2013-05-03,06:00:00,3.1095,3.1100,3.1060,3.1085,46
2013-05-03,06:05:00,3.1080,3.1095,3.1075,3.1075,18
2013-05-03,06:10:00,3.1090,3.1090,3.1080,3.1080,3
2013-05-03,06:15:00,3.1085,3.1085,3.1085,3.1085,1
2013-05-03,06:20:00,3.1090,3.1115,3.1090,3.1105,25
2013-05-03,06:25:00,3.1100,3.1100,3.1100,3.1100,3
2013-05-03,06:30:00,3.1085,3.1095,3.1085,3.1095,14
2013-05-03,06:35:00,3.1095,3.1100,3.1095,3.1100,4
2013-05-03,06:40:00,3.1095,3.1100,3.1095,3.1100,3
2013-05-03,06:45:00,3.1100,3.1125,3.1100,3.1125,51
2013-05-03,06:50:00,3.1130,3.1140,3.1130,3.1135,23
2013-05-03,06:55:00,3.1140,3.1165,3.1140,3.1150,35
2013-05-03,07:00:00,3.1150,3.1165,3.1150,3.1150,16
2013-05-03,07:05:00,3.1150,3.1165,3.1150,3.1155,15
2013-05-03,07:10:00,3.1155,3.1160,3.1150,3.1155,12
2013-05-03,07:15:00,3.1155,3.1160,3.1150,3.1150,9
2013-05-03,07:20:00,3.1150,3.1170,3.1150,3.1165,28
2013-05-03,07:25:00,3.1170,3.1175,3.1165,3.1175,17
2013-05-03,07:30:00,3.1175,3.1195,3.1170,3.1195,29
2013-05-03,07:35:00,3.1190,3.1190,3.1175,3.1190,13
2013-05-03,07:40:00,3.1185,3.1200,3.1185,3.1200,31
2013-05-03,07:45:00,3.1200,3.1270,3.1200,3.1260,131
2013-05-03,07:50:00,3.1265,3.1275,3.1265,3.1270,164
2013-05-03,07:55:00,3.1270,3.1270,3.1255,3.1255,38
2013-05-03,08:00:00,3.1255,3.1255,3.1215,3.1220,137
2013-05-03,08:05:00,3.1220,3.1255,3.1215,3.1240,49
2013-05-03,08:10:00,3.1235,3.1250,3.1235,3.1240,21
2013-05-03,08:15:00,3.1240,3.1240,3.1165,3.1180,122
2013-05-03,08:20:00,3.1185,3.1190,3.1175,3.1175,69
2013-05-03,08:25:00,3.1180,3.1235,3.1180,3.1235,29
2013-05-03,08:30:00,3.1230,3.1230,3.1195,3.1205,65
2013-05-03,08:35:00,3.1205,3.1225,3.1205,3.1215,34
2013-05-03,08:40:00,3.1220,3.1235,3.1210,3.1235,41
2013-05-03,08:45:00,3.1230,3.1270,3.1230,3.1250,52
2013-05-03,08:50:00,3.1250,3.1255,3.1230,3.1255,63
2013-05-03,08:55:00,3.1255,3.1260,3.1210,3.1230,135
2013-05-03,09:00:00,3.1235,3.1240,3.1140,3.1165,941
2013-05-03,09:05:00,3.1155,3.1240,3.1135,3.1220,243
2013-05-03,09:10:00,3.1225,3.1315,3.1220,3.1270,685
2013-05-03,09:15:00,3.1270,3.1305,3.1220,3.1235,370
2013-05-03,09:20:00,3.1225,3.1265,3.1225,3.1265,138
2013-05-03,09:25:00,3.1265,3.1310,3.1245,3.1275,229
2013-05-03,09:30:00,3.1270,3.1290,3.1250,3.1250,172
2013-05-03,09:35:00,3.1250,3.1270,3.1220,3.1260,246
2013-05-03,09:40:00,3.1265,3.1270,3.1185,3.1195,213
2013-05-03,09:45:00,3.1205,3.1265,3.1195,3.1245,227
2013-05-03,09:50:00,3.1245,3.1280,3.1240,3.1255,141
2013-05-03,09:55:00,3.1250,3.1290,3.1245,3.1285,124
2013-05-03,10:00:00,3.1290,3.1310,3.1250,3.1250,139
2013-05-03,10:05:00,3.1245,3.1265,3.1240,3.1250,46
2013-05-03,10:10:00,3.1245,3.1275,3.1240,3.1275,112
2013-05-03,10:15:00,3.1275,3.1275,3.1260,3.1265,18
2013-05-03,10:20:00,3.1265,3.1290,3.1265,3.1285,62
2013-05-03,10:25:00,3.1285,3.1285,3.1270,3.1270,52
2013-05-03,10:30:00,3.1270,3.1360,3.1265,3.1350,384
2013-05-03,10:35:00,3.1355,3.1460,3.1340,3.1420,1090
2013-05-03,10:40:00,3.1415,3.1555,3.1385,3.1550,850
2013-05-03,10:45:00,3.1560,3.1850,3.1555,3.1840,2755
2013-05-03,10:50:00,3.1840,3.1875,3.1685,3.1690,1830
2013-05-03,10:55:00,3.1695,3.1710,3.1615,3.1675,1125
2013-05-03,11:00:00,3.1675,3.1680,3.1600,3.1645,745
2013-05-03,11:05:00,3.1645,3.1715,3.1645,3.1715,399
2013-05-03,11:10:00,3.1715,3.1770,3.1675,3.1740,674
2013-05-03,11:15:00,3.1735,3.1770,3.1670,3.1715,718
2013-05-03,11:20:00,3.1710,3.1755,3.1700,3.1730,422
2013-05-03,11:25:00,3.1745,3.1830,3.1730,3.1815,662
2013-05-03,11:30:00,3.1810,3.1810,3.1715,3.1760,261
2013-05-03,11:35:00,3.1760,3.1765,3.1710,3.1710,255
2013-05-03,11:40:00,3.1715,3.1725,3.1705,3.1715,44
2013-05-03,11:45:00,3.1715,3.1720,3.1715,3.1715,18
2013-05-03,11:50:00,3.1720,3.1720,3.1690,3.1720,172
2013-05-03,11:55:00,3.1720,3.1770,3.1720,3.1750,80
2013-05-03,12:00:00,3.1750,3.1780,3.1750,3.1765,119
2013-05-03,12:05:00,3.1755,3.1765,3.1750,3.1760,26
2013-05-03,12:10:00,3.1760,3.1760,3.1750,3.1755,6
2013-05-03,12:15:00,3.1755,3.1780,3.1755,3.1775,86
2013-05-03,12:20:00,3.1770,3.1770,3.1725,3.1730,149
2013-05-03,12:25:00,3.1730,3.1735,3.1715,3.1730,74
2013-05-03,12:30:00,3.1730,3.1740,3.1705,3.1705,210
2013-05-03,12:35:00,3.1705,3.1715,3.1680,3.1680,93
2013-05-03,12:40:00,3.1685,3.1695,3.1675,3.1685,89
2013-05-03,12:45:00,3.1690,3.1695,3.1685,3.1685,57
2013-05-03,12:50:00,3.1680,3.1690,3.1675,3.1680,62
2013-05-03,12:55:00,3.1685,3.1685,3.1665,3.1665,45
2013-05-03,13:00:00,3.1675,3.1705,3.1665,3.1705,101
2013-05-03,13:05:00,3.1700,3.1745,3.1695,3.1735,129
2013-05-03,13:10:00,3.1730,3.1740,3.1725,3.1730,75
2013-05-03,13:15:00,3.1730,3.1760,3.1725,3.1750,79
2013-05-03,13:20:00,3.1745,3.1755,3.1730,3.1735,63
2013-05-03,13:25:00,3.1735,3.1740,3.1700,3.1710,116
2013-05-03,13:30:00,3.1715,3.1800,3.1680,3.1785,667
2013-05-03,13:35:00,3.1785,3.1820,3.1765,3.1775,341
2013-05-03,13:40:00,3.1770,3.1785,3.1745,3.1765,232
2013-05-03,13:45:00,3.1750,3.1765,3.1740,3.1755,85
2013-05-03,13:50:00,3.1755,3.1760,3.1690,3.1710,264
2013-05-03,13:55:00,3.1715,3.1730,3.1705,3.1715,128
2013-05-03,14:00:00,3.1715,3.1765,3.1715,3.1755,258
2013-05-03,14:05:00,3.1755,3.1770,3.1695,3.1705,353
2013-05-03,14:10:00,3.1705,3.1730,3.1670,3.1720,446
2013-05-03,14:15:00,3.1715,3.1755,3.1700,3.1755,201
2013-05-03,14:20:00,3.1750,3.1750,3.1715,3.1725,130
2013-05-03,14:25:00,3.1720,3.1740,3.1695,3.1710,142
2013-05-03,14:30:00,3.1715,3.1805,3.1715,3.1790,495
2013-05-03,14:35:00,3.1785,3.1815,3.1765,3.1810,368
2013-05-03,14:40:00,3.1810,3.1850,3.1790,3.1795,408
2013-05-03,14:45:00,3.1795,3.1815,3.1775,3.1815,270
2013-05-03,14:50:00,3.1815,3.1875,3.1815,3.1865,995
2013-05-03,14:55:00,3.1865,3.1900,3.1840,3.1855,760
2013-05-03,15:00:00,3.1855,3.1870,3.1790,3.1800,711
2013-05-03,15:05:00,3.1805,3.1815,3.1795,3.1795,172
2013-05-03,15:10:00,3.1800,3.1820,3.1790,3.1800,198
2013-05-03,15:15:00,3.1795,3.1815,3.1780,3.1790,157
2013-05-03,15:20:00,3.1785,3.1785,3.1780,3.1780,50
2013-05-03,15:25:00,3.1775,3.1780,3.1725,3.1730,525
2013-05-03,15:30:00,3.1730,3.1745,3.1725,3.1725,163
2013-05-03,15:35:00,3.1720,3.1725,3.1715,3.1725,223
2013-05-03,15:40:00,3.1725,3.1740,3.1715,3.1715,118
2013-05-03,15:45:00,3.1715,3.1725,3.1705,3.1720,235
2013-05-03,15:50:00,3.1715,3.1725,3.1700,3.1725,174
2013-05-03,15:55:00,3.1730,3.1755,3.1725,3.1750,208
2013-05-03,16:00:00,3.1745,3.1755,3.1725,3.1745,283
2013-05-03,16:05:00,3.1740,3.1785,3.1735,3.1765,335
2013-05-03,16:10:00,3.1770,3.1845,3.1770,3.1805,357
2013-05-03,16:15:00,3.1800,3.1840,3.1775,3.1840,268
2013-05-03,16:20:00,3.1835,3.1865,3.1835,3.1850,206
2013-05-03,16:25:00,3.1845,3.1870,3.1840,3.1855,112
2013-05-03,16:30:00,3.1855,3.1900,3.1855,3.1880,262
2013-05-03,16:35:00,3.1880,3.1935,3.1870,3.1890,558
2013-05-03,16:40:00,3.1890,3.1900,3.1865,3.1875,107
2013-05-03,16:45:00,3.1865,3.1870,3.1825,3.1840,216
2013-05-03,16:50:00,3.1840,3.1860,3.1835,3.1850,49
2013-05-03,16:55:00,3.1850,3.1850,3.1830,3.1850,33
2013-05-03,17:00:00,3.1855,3.1895,3.1830,3.1890,148
2013-05-03,17:05:00,3.1885,3.1910,3.1885,3.1905,248
2013-05-03,17:10:00,3.1905,3.1915,3.1885,3.1900,217
2013-05-03,17:15:00,3.1890,3.1900,3.1885,3.1895,87
2013-05-03,17:20:00,3.1890,3.1915,3.1890,3.1910,96
2013-05-03,17:25:00,3.1915,3.1920,3.1900,3.1910,44
2013-05-03,17:30:00,3.1910,3.1910,3.1900,3.1905,69
2013-05-03,17:35:00,3.1900,3.1905,3.1900,3.1900,21
2013-05-03,17:40:00,3.1900,3.1900,3.1895,3.1900,54
2013-05-03,17:45:00,3.1900,3.1925,3.1890,3.1925,116
2013-05-03,17:50:00,3.1930,3.2160,3.1930,3.2070,2328
2013-05-03,17:55:00,3.2070,3.2200,3.2070,3.2140,746
2013-05-03,18:00:00,3.2145,3.2180,3.2110,3.2115,411
2013-05-03,18:05:00,3.2110,3.2155,3.2110,3.2155,166
2013-05-03,18:10:00,3.2155,3.2195,3.2155,3.2185,169
2013-05-03,18:15:00,3.2185,3.2260,3.2185,3.2245,878
2013-05-03,18:20:00,3.2240,3.2250,3.2185,3.2195,609
2013-05-03,18:25:00,3.2190,3.2215,3.2140,3.2215,284
2013-05-03,18:30:00,3.2215,3.2350,3.2215,3.2315,751
2013-05-03,18:35:00,3.2315,3.2415,3.2265,3.2405,999
2013-05-03,18:40:00,3.2405,3.2435,3.2355,3.2380,806
2013-05-03,18:45:00,3.2375,3.2380,3.2340,3.2345,274
2013-05-03,18:50:00,3.2345,3.2355,3.2310,3.2325,190
2013-05-03,18:55:00,3.2320,3.2420,3.2315,3.2405,668
2013-05-03,19:00:00,3.2410,3.2470,3.2400,3.2415,745
2013-05-03,19:05:00,3.2420,3.2420,3.2335,3.2335,531
2013-05-03,19:10:00,3.2340,3.2350,3.2310,3.2340,265
2013-05-03,19:15:00,3.2340,3.2360,3.2335,3.2350,241
2013-05-03,19:20:00,3.2355,3.2360,3.2325,3.2355,459
2013-05-03,19:25:00,3.2360,3.2455,3.2350,3.2455,362
2013-05-03,19:30:00,3.2450,3.2480,3.2395,3.2400,527
2013-05-03,19:35:00,3.2400,3.2415,3.2375,3.2375,167
2013-05-03,19:40:00,3.2370,3.2385,3.2355,3.2370,204
2013-05-03,19:45:00,3.2360,3.2375,3.2335,3.2340,123
2013-05-03,19:50:00,3.2335,3.2335,3.2290,3.2315,344
2013-05-03,19:55:00,3.2320,3.2350,3.2310,3.2315,283
2013-05-03,20:00:00,3.2315,3.2360,3.2310,3.2355,244
2013-05-03,20:05:00,3.2360,3.2650,3.2335,3.2590,3801
2013-05-03,20:10:00,3.2595,3.2645,3.2505,3.2510,1602
2013-05-03,20:15:00,3.2515,3.2545,3.2465,3.2480,795
2013-05-03,20:20:00,3.2480,3.2485,3.2425,3.2475,659
2013-05-03,20:25:00,3.2480,3.2600,3.2465,3.2595,881
2013-05-03,20:30:00,3.2585,3.2640,3.2390,3.2630,2458
2013-05-03,20:35:00,3.2630,3.2700,3.2610,3.2675,1890
2013-05-03,20:40:00,3.2675,3.2690,3.2600,3.2600,875
2013-05-03,20:45:00,3.2600,3.2615,3.2575,3.2605,843
2013-05-03,20:50:00,3.2610,3.2620,3.2575,3.2580,744
2013-05-03,20:55:00,3.2580,3.2600,3.2575,3.2590,514
2013-05-03,21:00:00,3.2595,3.2615,3.2575,3.2585,501
2013-05-03,21:05:00,3.2585,3.2595,3.2575,3.2585,363
2013-05-03,21:10:00,3.2590,3.2640,3.2575,3.2625,579
2013-05-03,21:15:00,3.2620,3.2770,3.2615,3.2755,1536
2013-05-03,21:20:00,3.2760,3.2840,3.2735,3.2760,1847
2013-05-03,21:25:00,3.2755,3.2785,3.2710,3.2710,446
2013-05-03,21:30:00,3.2705,3.2765,3.2660,3.2730,923
2013-05-03,21:35:00,3.2730,3.2750,3.2655,3.2725,734
2013-05-03,21:40:00,3.2725,3.2760,3.2680,3.2760,598
2013-05-03,21:45:00,3.2755,3.2780,3.2720,3.2760,608
2013-05-03,21:50:00,3.2760,3.2775,3.2675,3.2680,652
2013-05-03,21:55:00,3.2680,3.2755,3.2650,3.2730,544
2013-05-03,22:00:00,3.2745,3.2745,3.2665,3.2700,728
2013-05-03,22:05:00,3.2700,3.2785,3.2700,3.2775,741
2013-05-03,22:10:00,3.2780,3.2855,3.2770,3.2825,1304
2013-05-03,22:15:00,3.2825,3.2850,3.2795,3.2805,861
2013-05-03,22:20:00,3.2810,3.2825,3.2780,3.2810,438
2013-05-03,22:25:00,3.2805,3.2810,3.2755,3.2755,414
2013-05-03,22:30:00,3.2760,3.2825,3.2760,3.2805,870
2013-05-03,22:35:00,3.2800,3.2835,3.2790,3.2800,342
2013-05-03,22:40:00,3.2805,3.2820,3.2785,3.2795,225
2013-05-03,22:45:00,3.2795,3.2930,3.2790,3.2920,1570
2013-05-03,22:50:00,3.2915,3.3040,3.2910,3.2950,4324
2013-05-03,22:55:00,3.2950,3.2995,3.2935,3.2955,1746
2013-05-03,23:00:00,3.2955,3.2955,3.2895,3.2905,1492
2013-05-03,23:05:00,3.2905,3.2950,3.2880,3.2940,1614
2013-05-03,23:10:00,3.2940,3.2990,3.2905,3.2910,618
2013-05-03,23:15:00,3.2915,3.2975,3.2900,3.2960,1785
2013-05-03,23:20:00,3.2955,3.2970,3.2900,3.2905,1037
2013-05-03,23:25:00,3.2905,3.2930,3.2900,3.2925,400
2013-05-03,23:30:00,3.2925,3.2945,3.2905,3.2920,365
2013-05-03,23:35:00,3.2920,3.2945,3.2910,3.2940,246
2013-05-03,23:40:00,3.2935,3.3010,3.2935,3.3000,1356
2013-05-03,23:45:00,3.3000,3.3070,3.2995,3.3015,1328
2013-05-03,23:50:00,3.3015,3.3040,3.2960,3.2975,1644
2013-05-03,23:55:00,3.2975,3.2985,3.2880,3.2895,824
2013-05-04,00:00:00,3.2895,3.2960,3.2890,3.2960,501
2013-05-04,00:05:00,3.2950,3.2950,3.2930,3.2945,239
2013-05-04,00:10:00,3.2945,3.3005,3.2930,3.2975,680
2013-05-04,00:15:00,3.2975,3.3055,3.2970,3.2995,679
2013-05-04,00:20:00,3.2995,3.3005,3.2980,3.3000,291
2013-05-04,00:25:00,3.3000,3.3000,3.2980,3.2995,227
2013-05-04,00:30:00,3.3000,3.3000,3.2960,3.2980,394
2013-05-04,00:35:00,3.2985,3.3015,3.2965,3.3015,626
2013-05-04,00:40:00,3.3015,3.3040,3.3000,3.3040,531
2013-05-04,00:45:00,3.3040,3.3130,3.3030,3.3090,1333
2013-05-04,00:50:00,3.3095,3.3140,3.3075,3.3110,1067
2013-05-04,00:55:00,3.3110,3.3160,3.3100,3.3140,2469
2013-05-04,01:00:00,3.3135,3.3170,3.3080,3.3085,1162
2013-05-04,01:05:00,3.3085,3.3110,3.3070,3.3080,281
2013-05-04,01:10:00,3.3080,3.3090,3.3065,3.3070,201
2013-05-04,01:15:00,3.3070,3.3085,3.3065,3.3075,164
2013-05-04,01:20:00,3.3075,3.3095,3.3075,3.3085,293
2013-05-04,01:25:00,3.3085,3.3095,3.3080,3.3080,249
2013-05-04,01:30:00,3.3080,3.3100,3.3075,3.3090,138
2013-05-04,01:35:00,3.3085,3.3100,3.3085,3.3100,184
2013-05-04,01:40:00,3.3100,3.3115,3.3095,3.3115,120
2013-05-04,01:45:00,3.3115,3.3150,3.3115,3.3140,224
2013-05-04,01:50:00,3.3130,3.3150,3.3100,3.3105,236
2013-05-04,01:55:00,3.3110,3.3115,3.3100,3.3105,137
2013-05-04,02:00:00,3.3100,3.3115,3.3095,3.3095,113
2013-05-04,02:05:00,3.3090,3.3090,3.3065,3.3065,177
2013-05-04,02:10:00,3.3065,3.3065,3.3035,3.3050,287
2013-05-04,02:15:00,3.3045,3.3060,3.3045,3.3045,74
2013-05-04,02:20:00,3.3050,3.3065,3.3050,3.3060,73
2013-05-04,02:25:00,3.3065,3.3075,3.3065,3.3070,61
2013-05-04,02:30:00,3.3075,3.3090,3.3075,3.3085,87
2013-05-04,02:35:00,3.3085,3.3095,3.3080,3.3090,66
2013-05-04,02:40:00,3.3090,3.3095,3.3080,3.3080,60
2013-05-04,02:45:00,3.3075,3.3085,3.3070,3.3070,48
2013-05-04,02:50:00,3.3070,3.3070,3.3065,3.3065,36
2013-05-04,02:55:00,3.3065,3.3065,3.3060,3.3060,86
2013-05-04,03:00:00,3.3060,3.3060,3.3040,3.3040,58
2013-05-04,03:05:00,3.3040,3.3060,3.3040,3.3055,64
2013-05-04,03:10:00,3.3050,3.3060,3.3050,3.3055,65
2013-05-04,03:15:00,3.3055,3.3070,3.3050,3.3070,31
2013-05-04,03:20:00,3.3070,3.3075,3.3065,3.3070,29
2013-05-04,03:25:00,3.3070,3.3080,3.3070,3.3080,46
2013-05-04,03:30:00,3.3070,3.3145,3.3070,3.3080,139
2013-05-04,03:35:00,3.3075,3.3090,3.3060,3.3075,140
2013-05-04,03:40:00,3.3080,3.3120,3.3065,3.3100,102
2013-05-04,03:45:00,3.3110,3.3110,3.3085,3.3090,36
2013-05-04,03:50:00,3.3090,3.3090,3.3085,3.3085,23
2013-05-04,03:55:00,3.3085,3.3100,3.3080,3.3080,92
2013-05-04,04:00:00,3.3085,3.3110,3.3075,3.3110,38
2013-05-04,04:05:00,3.3090,3.3110,3.3090,3.3090,10
2013-05-04,04:10:00,3.3095,3.3110,3.3085,3.3085,31
2013-05-04,04:15:00,3.3090,3.3090,3.3080,3.3080,10
2013-05-04,04:20:00,3.3085,3.3085,3.3080,3.3085,21
2013-05-04,04:25:00,3.3090,3.3095,3.3085,3.3085,24
2013-05-04,04:30:00,3.3090,3.3090,3.3085,3.3085,22
2013-05-04,04:35:00,3.3090,3.3090,3.3080,3.3090,16
2013-05-04,04:40:00,3.3080,3.3090,3.3080,3.3080,12
2013-05-04,04:45:00,3.3080,3.3085,3.3070,3.3070,15
2013-05-04,04:50:00,3.3070,3.3075,3.3065,3.3065,36
2013-05-04,04:55:00,3.3065,3.3080,3.3060,3.3060,47
2013-05-04,05:00:00,3.3070,3.3080,3.3065,3.3075,22
2013-05-04,05:05:00,3.3080,3.3095,3.3075,3.3080,28
2013-05-04,05:10:00,3.3070,3.3080,3.3065,3.3070,32
2013-05-06,06:00:00,3.3005,3.3035,3.2880,3.2955,512
2013-05-06,06:05:00,3.2960,3.2970,3.2930,3.2945,188
2013-05-06,06:10:00,3.2945,3.2945,3.2915,3.2925,57
2013-05-06,06:15:00,3.2920,3.2945,3.2910,3.2925,98
2013-05-06,06:20:00,3.2925,3.2930,3.2920,3.2920,35
2013-05-06,06:25:00,3.2915,3.2925,3.2910,3.2925,26
2013-05-06,06:30:00,3.2910,3.2920,3.2910,3.2915,21
2013-05-06,06:35:00,3.2920,3.2920,3.2910,3.2910,8
2013-05-06,06:40:00,3.2915,3.2935,3.2910,3.2930,55
2013-05-06,06:45:00,3.2930,3.2945,3.2930,3.2940,85
2013-05-06,06:50:00,3.2930,3.2935,3.2920,3.2930,56
2013-05-06,06:55:00,3.2940,3.2940,3.2920,3.2920,21
2013-05-06,07:00:00,3.2915,3.2920,3.2915,3.2920,7
2013-05-06,07:05:00,3.2920,3.2920,3.2910,3.2915,4
2013-05-06,07:10:00,3.2920,3.2920,3.2910,3.2920,19
2013-05-06,07:15:00,3.2910,3.2930,3.2910,3.2930,30
2013-05-06,07:20:00,3.2925,3.2925,3.2910,3.2915,12
2013-05-06,07:25:00,3.2920,3.2940,3.2910,3.2920,59
2013-05-06,07:30:00,3.2935,3.2940,3.2915,3.2925,91
2013-05-06,07:35:00,3.2935,3.2935,3.2915,3.2920,49
2013-05-06,07:40:00,3.2920,3.2925,3.2915,3.2920,16
2013-05-06,07:45:00,3.2925,3.2935,3.2920,3.2925,86
2013-05-06,07:50:00,3.2925,3.2935,3.2920,3.2935,41
2013-05-06,07:55:00,3.2940,3.2970,3.2940,3.2960,69
2013-05-06,08:00:00,3.2960,3.3010,3.2935,3.3000,170
2013-05-06,08:05:00,3.3000,3.3030,3.2990,3.3015,50
2013-05-06,08:10:00,3.3015,3.3140,3.3015,3.3135,257
2013-05-06,08:15:00,3.3135,3.3215,3.3135,3.3210,536
2013-05-06,08:20:00,3.3210,3.3250,3.3210,3.3235,381
2013-05-06,08:25:00,3.3240,3.3255,3.3235,3.3240,179
2013-05-06,08:30:00,3.3240,3.3240,3.3205,3.3210,196
2013-05-06,08:35:00,3.3210,3.3255,3.3210,3.3255,159
2013-05-06,08:40:00,3.3250,3.3260,3.3235,3.3235,136
2013-05-06,08:45:00,3.3235,3.3240,3.3165,3.3165,357
2013-05-06,08:50:00,3.3160,3.3225,3.3155,3.3220,112
2013-05-06,08:55:00,3.3215,3.3300,3.3215,3.3250,516
2013-05-06,09:00:00,3.3255,3.3265,3.3050,3.3065,1168
2013-05-06,09:05:00,3.3070,3.3140,3.3010,3.3050,1130
2013-05-06,09:10:00,3.3045,3.3095,3.3015,3.3050,656
2013-05-06,09:15:00,3.3055,3.3065,3.3000,3.3005,423
2013-05-06,09:20:00,3.3000,3.3025,3.2960,3.3010,631
2013-05-06,09:25:00,3.3015,3.3065,3.2970,3.3035,277
2013-05-06,09:30:00,3.3035,3.3050,3.3015,3.3020,142
2013-05-06,09:35:00,3.3020,3.3020,3.2965,3.2975,157
2013-05-06,09:40:00,3.2975,3.2985,3.2930,3.2935,349
2013-05-06,09:45:00,3.2935,3.2935,3.2800,3.2870,766
2013-05-06,09:50:00,3.2880,3.2885,3.2830,3.2845,464
2013-05-06,09:55:00,3.2845,3.2890,3.2835,3.2860,207
2013-05-06,10:00:00,3.2865,3.2875,3.2860,3.2860,132
2013-05-06,10:05:00,3.2865,3.2925,3.2860,3.2895,194
2013-05-06,10:10:00,3.2895,3.2950,3.2895,3.2940,206
2013-05-06,10:15:00,3.2950,3.2995,3.2940,3.2960,134
2013-05-06,10:20:00,3.2960,3.3040,3.2960,3.3030,204
2013-05-06,10:25:00,3.3020,3.3020,3.2965,3.2965,142
2013-05-06,10:30:00,3.2965,3.3025,3.2940,3.3015,470
2013-05-06,10:35:00,3.3005,3.3030,3.2970,3.2985,194
2013-05-06,10:40:00,3.2990,3.3000,3.2945,3.2950,109
2013-05-06,10:45:00,3.2950,3.2985,3.2930,3.2985,107
2013-05-06,10:50:00,3.2995,3.2995,3.2935,3.2950,99
2013-05-06,10:55:00,3.2950,3.2955,3.2915,3.2950,147
2013-05-06,11:00:00,3.2940,3.2940,3.2905,3.2930,126
2013-05-06,11:05:00,3.2930,3.2950,3.2905,3.2945,164
2013-05-06,11:10:00,3.2950,3.3020,3.2930,3.2965,204
2013-05-06,11:15:00,3.2980,3.3005,3.2970,3.2985,92
2013-05-06,11:20:00,3.2990,3.3025,3.2975,3.3015,89
2013-05-06,11:25:00,3.3010,3.3045,3.3000,3.3040,104
2013-05-06,11:30:00,3.3035,3.3035,3.3015,3.3030,20
2013-05-06,11:35:00,3.3025,3.3030,3.3025,3.3025,9
2013-05-06,11:40:00,3.3025,3.3035,3.3005,3.3010,27
2013-05-06,11:45:00,3.3020,3.3020,3.3020,3.3020,15
2013-05-06,11:50:00,3.3015,3.3015,3.3015,3.3015,4
2013-05-06,11:55:00,3.3020,3.3025,3.3020,3.3020,7
2013-05-06,12:00:00,3.3025,3.3025,3.3025,3.3025,17
2013-05-06,12:05:00,3.3025,3.3045,3.3020,3.3045,22
2013-05-06,12:10:00,3.3045,3.3050,3.3035,3.3040,15
2013-05-06,12:15:00,3.3040,3.3045,3.3040,3.3040,10
2013-05-06,12:20:00,3.3030,3.3030,3.3025,3.3030,6
2013-05-06,12:25:00,3.3025,3.3030,3.3025,3.3030,6
2013-05-06,12:30:00,3.3035,3.3035,3.2985,3.3035,109
2013-05-06,12:35:00,3.3030,3.3095,3.3020,3.3085,193
2013-05-06,12:40:00,3.3080,3.3095,3.3060,3.3095,66
2013-05-06,12:45:00,3.3090,3.3100,3.3075,3.3095,162
2013-05-06,12:50:00,3.3100,3.3100,3.3055,3.3060,51
2013-05-06,12:55:00,3.3065,3.3080,3.3040,3.3080,59
2013-05-06,13:00:00,3.3085,3.3085,3.3020,3.3025,82
2013-05-06,13:05:00,3.3025,3.3025,3.3000,3.3015,81
2013-05-06,13:10:00,3.3015,3.3030,3.3010,3.3020,47
2013-05-06,13:15:00,3.3020,3.3030,3.3020,3.3030,28
2013-05-06,13:20:00,3.3030,3.3045,3.3020,3.3030,34
2013-05-06,13:25:00,3.3040,3.3040,3.3030,3.3030,7
2013-05-06,13:30:00,3.3040,3.3150,3.3010,3.3140,404
2013-05-06,13:35:00,3.3150,3.3235,3.3060,3.3075,892
2013-05-06,13:40:00,3.3070,3.3110,3.3035,3.3060,211
2013-05-06,13:45:00,3.3060,3.3085,3.3025,3.3025,73
2013-05-06,13:50:00,3.3020,3.3065,3.3010,3.3055,161
2013-05-06,13:55:00,3.3055,3.3075,3.3035,3.3070,100
2013-05-06,14:00:00,3.3075,3.3145,3.3070,3.3090,353
2013-05-06,14:05:00,3.3090,3.3120,3.3080,3.3120,107
2013-05-06,14:10:00,3.3095,3.3120,3.3080,3.3100,83
2013-05-06,14:15:00,3.3110,3.3125,3.3090,3.3100,172
2013-05-06,14:20:00,3.3105,3.3135,3.3070,3.3090,176
2013-05-06,14:25:00,3.3085,3.3095,3.3045,3.3045,216
2013-05-06,14:30:00,3.3050,3.3070,3.3020,3.3040,226
2013-05-06,14:35:00,3.3045,3.3140,3.3000,3.3020,572
2013-05-06,14:40:00,3.3020,3.3055,3.3010,3.3050,231
2013-05-06,14:45:00,3.3050,3.3060,3.3020,3.3030,167
2013-05-06,14:50:00,3.3025,3.3060,3.3025,3.3050,189
2013-05-06,14:55:00,3.3050,3.3070,3.3040,3.3050,496
2013-05-06,15:00:00,3.3045,3.3045,3.3000,3.3005,199
2013-05-06,15:05:00,3.3000,3.3045,3.3000,3.3030,119
2013-05-06,15:10:00,3.3030,3.3035,3.3020,3.3020,62
2013-05-06,15:15:00,3.3025,3.3025,3.2990,3.3010,153
2013-05-06,15:20:00,3.3010,3.3025,3.3005,3.3025,81
2013-05-06,15:25:00,3.3020,3.3020,3.3010,3.3010,19
2013-05-06,15:30:00,3.3010,3.3015,3.3000,3.3000,57
2013-05-06,15:35:00,3.2995,3.3010,3.2925,3.2990,367
2013-05-06,15:40:00,3.2990,3.3055,3.2985,3.3050,108
2013-05-06,15:45:00,3.3055,3.3055,3.3035,3.3040,117
2013-05-06,15:50:00,3.3040,3.3040,3.3030,3.3035,55
2013-05-06,15:55:00,3.3035,3.3080,3.3035,3.3080,79
2013-05-06,16:00:00,3.3075,3.3095,3.3050,3.3060,71
2013-05-06,16:05:00,3.3065,3.3080,3.3060,3.3070,30
2013-05-06,16:10:00,3.3070,3.3075,3.3050,3.3055,55
2013-05-06,16:15:00,3.3055,3.3060,3.3035,3.3060,86
2013-05-06,16:20:00,3.3065,3.3075,3.3060,3.3070,30
2013-05-06,16:25:00,3.3070,3.3080,3.3070,3.3080,69
2013-05-06,16:30:00,3.3080,3.3095,3.3075,3.3095,57
2013-05-06,16:35:00,3.3095,3.3100,3.3075,3.3080,89
2013-05-06,16:40:00,3.3085,3.3090,3.3075,3.3080,32
2013-05-06,16:45:00,3.3075,3.3075,3.3055,3.3055,45
2013-05-06,16:50:00,3.3060,3.3075,3.3060,3.3070,44
2013-05-06,16:55:00,3.3070,3.3085,3.3065,3.3070,31
2013-05-06,17:00:00,3.3080,3.3090,3.3075,3.3075,19
2013-05-06,17:05:00,3.3080,3.3130,3.3080,3.3125,136
2013-05-06,17:10:00,3.3130,3.3130,3.3115,3.3115,57
2013-05-06,17:15:00,3.3115,3.3140,3.3115,3.3130,70
2013-05-06,17:20:00,3.3125,3.3135,3.3120,3.3120,54
2013-05-06,17:25:00,3.3125,3.3125,3.3115,3.3115,19
2013-05-06,17:30:00,3.3115,3.3115,3.3030,3.3055,96
2013-05-06,17:35:00,3.3060,3.3065,3.3060,3.3065,16
2013-05-06,17:40:00,3.3045,3.3060,3.3040,3.3055,57
2013-05-06,17:45:00,3.3055,3.3065,3.3045,3.3065,47
2013-05-06,17:50:00,3.3060,3.3070,3.3060,3.3060,26
2013-05-06,17:55:00,3.3065,3.3065,3.3055,3.3060,16
2013-05-06,18:00:00,3.3055,3.3075,3.3040,3.3075,34
2013-05-06,18:05:00,3.3080,3.3090,3.3080,3.3085,18
2013-05-06,18:10:00,3.3080,3.3085,3.3055,3.3080,15
2013-05-06,18:15:00,3.3075,3.3090,3.3055,3.3085,36
2013-05-06,18:20:00,3.3080,3.3085,3.3070,3.3075,10
2013-05-06,18:25:00,3.3085,3.3090,3.3085,3.3090,14
2013-05-06,18:30:00,3.3085,3.3085,3.3065,3.3070,13
2013-05-06,18:35:00,3.3065,3.3065,3.3050,3.3060,95
2013-05-06,18:40:00,3.3055,3.3060,3.3040,3.3060,52
2013-05-06,18:45:00,3.3060,3.3065,3.3060,3.3065,11
2013-05-06,18:50:00,3.3060,3.3070,3.3060,3.3060,11
2013-05-06,18:55:00,3.3060,3.3060,3.3040,3.3045,24
2013-05-06,19:00:00,3.3045,3.3045,3.3000,3.3010,68
2013-05-06,19:05:00,3.3005,3.3010,3.3005,3.3010,60
2013-05-06,19:10:00,3.3015,3.3015,3.2995,3.3005,70
2013-05-06,19:15:00,3.3010,3.3020,3.3000,3.3020,19
2013-05-06,19:20:00,3.3020,3.3045,3.3020,3.3040,49
2013-05-06,19:25:00,3.3035,3.3035,3.3010,3.3020,35
2013-05-06,19:30:00,3.3020,3.3030,3.3015,3.3020,56
2013-05-06,19:35:00,3.3020,3.3020,3.2940,3.2955,143
2013-05-06,19:40:00,3.2955,3.2965,3.2945,3.2955,58
2013-05-06,19:45:00,3.2955,3.3015,3.2955,3.3005,107
2013-05-06,19:50:00,3.3000,3.3005,3.2980,3.2995,55
2013-05-06,19:55:00,3.2995,3.3000,3.2995,3.3000,39
2013-05-06,20:00:00,3.2990,3.3000,3.2940,3.2955,134
2013-05-06,20:05:00,3.2955,3.3015,3.2940,3.3015,218
2013-05-06,20:10:00,3.3020,3.3100,3.2905,3.2950,1008
2013-05-06,20:15:00,3.2945,3.2955,3.2890,3.2910,504
2013-05-06,20:20:00,3.2910,3.2925,3.2885,3.2915,697
2013-05-06,20:25:00,3.2910,3.2910,3.2885,3.2885,152
2013-05-06,20:30:00,3.2890,3.2905,3.2880,3.2905,669
2013-05-06,20:35:00,3.2900,3.2935,3.2895,3.2935,526
2013-05-06,20:40:00,3.2935,3.2945,3.2910,3.2910,199
2013-05-06,20:45:00,3.2910,3.2925,3.2900,3.2905,157
2013-05-06,20:50:00,3.2910,3.2955,3.2900,3.2950,184
2013-05-06,20:55:00,3.2955,3.2970,3.2915,3.2925,243
2013-05-06,21:00:00,3.2935,3.2980,3.2935,3.2970,348
2013-05-06,21:05:00,3.2970,3.2990,3.2925,3.2940,345
2013-05-06,21:10:00,3.2945,3.2955,3.2915,3.2915,220
2013-05-06,21:15:00,3.2915,3.2920,3.2895,3.2920,168
2013-05-06,21:20:00,3.2920,3.2930,3.2910,3.2920,154
2013-05-06,21:25:00,3.2920,3.2920,3.2905,3.2910,86
2013-05-06,21:30:00,3.2910,3.2955,3.2900,3.2950,127
2013-05-06,21:35:00,3.2955,3.2995,3.2950,3.2975,191
2013-05-06,21:40:00,3.2965,3.2965,3.2930,3.2935,142
2013-05-06,21:45:00,3.2935,3.2940,3.2910,3.2940,106
2013-05-06,21:50:00,3.2950,3.2955,3.2920,3.2920,149
2013-05-06,21:55:00,3.2915,3.2920,3.2880,3.2885,186
2013-05-06,22:00:00,3.2890,3.2955,3.2880,3.2945,291
2013-05-06,22:05:00,3.2940,3.2990,3.2935,3.2965,175
2013-05-06,22:10:00,3.2970,3.2980,3.2935,3.2950,164
2013-05-06,22:15:00,3.2950,3.2965,3.2940,3.2945,168
2013-05-06,22:20:00,3.2945,3.2960,3.2900,3.2905,326
2013-05-06,22:25:00,3.2900,3.2950,3.2900,3.2945,212
2013-05-06,22:30:00,3.2945,3.2980,3.2945,3.2965,169
2013-05-06,22:35:00,3.2960,3.2965,3.2925,3.2925,592
2013-05-06,22:40:00,3.2925,3.2975,3.2915,3.2960,283
2013-05-06,22:45:00,3.2955,3.2975,3.2945,3.2955,182
2013-05-06,22:50:00,3.2955,3.2955,3.2925,3.2955,153
2013-05-06,22:55:00,3.2950,3.3010,3.2950,3.3005,216
2013-05-06,23:00:00,3.3000,3.3020,3.2985,3.3020,159
2013-05-06,23:05:00,3.3020,3.3080,3.3015,3.3050,387
2013-05-06,23:10:00,3.3055,3.3075,3.3050,3.3055,133
2013-05-06,23:15:00,3.3060,3.3085,3.3060,3.3080,196
2013-05-06,23:20:00,3.3080,3.3080,3.3015,3.3015,159
2013-05-06,23:25:00,3.3020,3.3080,3.3005,3.3065,203
2013-05-06,23:30:00,3.3065,3.3070,3.3020,3.3040,169
2013-05-06,23:35:00,3.3050,3.3095,3.3050,3.3080,156
2013-05-06,23:40:00,3.3080,3.3165,3.3080,3.3160,415
2013-05-06,23:45:00,3.3155,3.3175,3.3130,3.3175,272
2013-05-06,23:50:00,3.3175,3.3185,3.3155,3.3160,209
2013-05-06,23:55:00,3.3160,3.3160,3.3120,3.3120,190
2013-05-07,00:00:00,3.3115,3.3125,3.3100,3.3100,151
2013-05-07,00:05:00,3.3105,3.3105,3.3065,3.3085,191
2013-05-07,00:10:00,3.3085,3.3115,3.3075,3.3105,91
2013-05-07,00:15:00,3.3110,3.3120,3.3100,3.3110,70
2013-05-07,00:20:00,3.3105,3.3105,3.3090,3.3090,112
2013-05-07,00:25:00,3.3100,3.3110,3.3080,3.3095,59
2013-05-07,00:30:00,3.3100,3.3100,3.3090,3.3100,84
2013-05-07,00:35:00,3.3100,3.3100,3.3085,3.3095,132
2013-05-07,00:40:00,3.3100,3.3110,3.3085,3.3105,147
2013-05-07,00:45:00,3.3105,3.3120,3.3095,3.3095,206
2013-05-07,00:50:00,3.3100,3.3100,3.3085,3.3090,138
2013-05-07,00:55:00,3.3085,3.3120,3.3080,3.3115,899
2013-05-07,01:00:00,3.3115,3.3120,3.3030,3.3030,262
2013-05-07,01:05:00,3.3040,3.3040,3.2990,3.2995,180
2013-05-07,01:10:00,3.2995,3.3010,3.2990,3.3000,113
2013-05-07,01:15:00,3.3000,3.3000,3.2965,3.2975,133
2013-05-07,01:20:00,3.2975,3.2980,3.2960,3.2970,73
2013-05-07,01:25:00,3.2970,3.2990,3.2970,3.2985,76
2013-05-07,01:30:00,3.2985,3.3005,3.2980,3.3000,107
2013-05-07,01:35:00,3.2995,3.3005,3.2990,3.2995,52
2013-05-07,01:40:00,3.2995,3.3005,3.2990,3.3000,41
2013-05-07,01:45:00,3.3000,3.3015,3.3000,3.3015,37
2013-05-07,01:50:00,3.3020,3.3035,3.3005,3.3015,70
2013-05-07,01:55:00,3.3015,3.3025,3.2985,3.2995,170
2013-05-07,02:00:00,3.2995,3.3025,3.2995,3.3025,45
2013-05-07,02:05:00,3.3025,3.3025,3.2985,3.2995,70
2013-05-07,02:10:00,3.2995,3.3005,3.2995,3.3005,8
2013-05-07,02:15:00,3.3010,3.3020,3.3005,3.3020,24
2013-05-07,02:20:00,3.3020,3.3040,3.3020,3.3040,17
2013-05-07,02:25:00,3.3035,3.3035,3.3020,3.3020,16
2013-05-07,02:30:00,3.3020,3.3020,3.3010,3.3010,15
2013-05-07,02:35:00,3.3000,3.3000,3.2985,3.2985,13
2013-05-07,02:40:00,3.2985,3.3005,3.2985,3.3005,44
2013-05-07,02:45:00,3.3000,3.3010,3.3000,3.3010,18
2013-05-07,02:50:00,3.3010,3.3020,3.3000,3.3000,28
2013-05-07,02:55:00,3.3000,3.3010,3.2995,3.2995,21
2013-05-07,03:00:00,3.2990,3.2995,3.2985,3.2995,20
2013-05-07,03:05:00,3.3000,3.3005,3.2995,3.2995,6
2013-05-07,03:10:00,3.2995,3.3000,3.2995,3.2995,18
2013-05-07,03:15:00,3.2990,3.2990,3.2970,3.2970,26
2013-05-07,03:20:00,3.2970,3.2975,3.2950,3.2950,62
2013-05-07,03:25:00,3.2950,3.2960,3.2950,3.2960,3
2013-05-07,03:30:00,3.2960,3.2970,3.2960,3.2970,33
2013-05-07,03:35:00,3.2970,3.2985,3.2960,3.2985,22
2013-05-07,03:40:00,3.2980,3.2985,3.2980,3.2985,10
2013-05-07,03:45:00,3.2990,3.2995,3.2990,3.2990,6
2013-05-07,03:50:00,3.2985,3.2995,3.2975,3.2975,16
2013-05-07,03:55:00,3.2990,3.2995,3.2970,3.2985,36
2013-05-07,04:00:00,3.2980,3.2980,3.2980,3.2980,2
2013-05-07,04:05:00,3.2975,3.2985,3.2975,3.2975,35
2013-05-07,04:10:00,3.2980,3.2985,3.2975,3.2975,18
2013-05-07,04:15:00,3.2975,3.2975,3.2970,3.2970,38
2013-05-07,04:20:00,3.2970,3.2975,3.2970,3.2970,18
2013-05-07,04:25:00,3.2965,3.2965,3.2960,3.2960,5
2013-05-07,04:30:00,3.2955,3.2955,3.2950,3.2955,23
2013-05-07,04:35:00,3.2960,3.2970,3.2960,3.2970,14
2013-05-07,04:40:00,3.2970,3.2970,3.2965,3.2965,4
2013-05-07,04:45:00,3.2965,3.2975,3.2965,3.2970,19
2013-05-07,04:50:00,3.2970,3.2970,3.2955,3.2955,42
2013-05-07,04:55:00,3.2960,3.2985,3.2945,3.2945,60
2013-05-07,05:00:00,3.2955,3.2965,3.2955,3.2955,17
2013-05-07,05:05:00,3.2955,3.2955,3.2950,3.2950,15
2013-05-07,05:10:00,3.2965,3.2970,3.2950,3.2950,13
2013-05-07,06:00:00,3.2970,3.2980,3.2940,3.2945,56
2013-05-07,06:05:00,3.2945,3.2945,3.2935,3.2945,12
2013-05-07,06:10:00,3.2945,3.2960,3.2940,3.2955,59
2013-05-07,06:15:00,3.2950,3.2955,3.2945,3.2945,8
2013-05-07,06:20:00,3.2945,3.2950,3.2945,3.2950,4
2013-05-07,06:25:00,3.2945,3.2950,3.2945,3.2950,6
2013-05-07,06:30:00,3.2955,3.2970,3.2955,3.2960,21
2013-05-07,06:35:00,3.2960,3.2965,3.2955,3.2955,14
2013-05-07,06:40:00,3.2955,3.2955,3.2955,3.2955,1
2013-05-07,06:45:00,3.2955,3.2955,3.2955,3.2955,2
2013-05-07,06:50:00,3.2965,3.2970,3.2965,3.2970,18
2013-05-07,06:55:00,3.2965,3.2980,3.2955,3.2955,39
2013-05-07,07:00:00,3.2950,3.2955,3.2950,3.2955,7
2013-05-07,07:05:00,3.2965,3.2965,3.2965,3.2965,1
2013-05-07,07:10:00,3.2950,3.2955,3.2945,3.2950,18
2013-05-07,07:15:00,3.2945,3.2945,3.2925,3.2935,19
2013-05-07,07:20:00,3.2940,3.2945,3.2940,3.2945,8
2013-05-07,07:25:00,3.2950,3.2960,3.2950,3.2955,20
2013-05-07,07:30:00,3.2950,3.2950,3.2950,3.2950,1
2013-05-07,07:35:00,3.2955,3.2960,3.2950,3.2950,20
2013-05-07,07:40:00,3.2950,3.2950,3.2945,3.2945,11
2013-05-07,07:45:00,3.2950,3.2950,3.2945,3.2945,14
2013-05-07,07:50:00,3.2960,3.2965,3.2935,3.2940,39
2013-05-07,07:55:00,3.2935,3.2940,3.2930,3.2930,15
2013-05-07,08:00:00,3.2930,3.2940,3.2905,3.2915,167
2013-05-07,08:05:00,3.2915,3.2920,3.2910,3.2920,24
2013-05-07,08:10:00,3.2920,3.2920,3.2870,3.2895,361
2013-05-07,08:15:00,3.2900,3.2940,3.2875,3.2875,250
2013-05-07,08:20:00,3.2880,3.2885,3.2860,3.2870,147
2013-05-07,08:25:00,3.2875,3.2900,3.2870,3.2870,87
2013-05-07,08:30:00,3.2875,3.2885,3.2870,3.2875,43
2013-05-07,08:35:00,3.2890,3.2895,3.2870,3.2870,65
2013-05-07,08:40:00,3.2875,3.2875,3.2850,3.2865,106
2013-05-07,08:45:00,3.2860,3.2870,3.2850,3.2855,129
2013-05-07,08:50:00,3.2865,3.2890,3.2860,3.2865,120
2013-05-07,08:55:00,3.2875,3.2915,3.2860,3.2885,239
2013-05-07,09:00:00,3.2875,3.2890,3.2780,3.2830,1833
2013-05-07,09:05:00,3.2830,3.2875,3.2785,3.2820,972
2013-05-07,09:10:00,3.2820,3.2890,3.2820,3.2845,396
2013-05-07,09:15:00,3.2845,3.2870,3.2825,3.2870,366
2013-05-07,09:20:00,3.2870,3.2885,3.2845,3.2865,212
2013-05-07,09:25:00,3.2865,3.2915,3.2855,3.2880,309
2013-05-07,09:30:00,3.2880,3.2945,3.2880,3.2945,432
2013-05-07,09:35:00,3.2945,3.3035,3.2920,3.3010,808
2013-05-07,09:40:00,3.3005,3.3025,3.2955,3.2960,231
2013-05-07,09:45:00,3.2960,3.2975,3.2950,3.2960,156
2013-05-07,09:50:00,3.2965,3.3005,3.2955,3.2990,171
2013-05-07,09:55:00,3.2985,3.3025,3.2985,3.3010,136
2013-05-07,10:00:00,3.3005,3.3070,3.2980,3.3025,276
2013-05-07,10:05:00,3.3030,3.3150,3.3020,3.3110,646
2013-05-07,10:10:00,3.3115,3.3240,3.3095,3.3220,912
2013-05-07,10:15:00,3.3225,3.3280,3.3205,3.3280,285
2013-05-07,10:20:00,3.3275,3.3475,3.3265,3.3330,1422
2013-05-07,10:25:00,3.3340,3.3350,3.3325,3.3330,186
2013-05-07,10:30:00,3.3330,3.3380,3.3225,3.3340,966
2013-05-07,10:35:00,3.3335,3.3410,3.3300,3.3305,1119
2013-05-07,10:40:00,3.3300,3.3305,3.3250,3.3260,350
2013-05-07,10:45:00,3.3255,3.3255,3.3195,3.3240,311
2013-05-07,10:50:00,3.3235,3.3280,3.3210,3.3265,280
2013-05-07,10:55:00,3.3260,3.3270,3.3215,3.3250,152
2013-05-07,11:00:00,3.3250,3.3260,3.3220,3.3220,116
2013-05-07,11:05:00,3.3215,3.3220,3.3145,3.3165,381
2013-05-07,11:10:00,3.3160,3.3195,3.3150,3.3180,308
2013-05-07,11:15:00,3.3180,3.3215,3.3170,3.3195,85
2013-05-07,11:20:00,3.3195,3.3240,3.3170,3.3170,169
2013-05-07,11:25:00,3.3175,3.3195,3.3140,3.3140,259
2013-05-07,11:30:00,3.3145,3.3150,3.3115,3.3115,94
2013-05-07,11:35:00,3.3115,3.3135,3.3110,3.3120,49
2013-05-07,11:40:00,3.3125,3.3125,3.3105,3.3120,67
2013-05-07,11:45:00,3.3120,3.3130,3.3095,3.3105,144
2013-05-07,11:50:00,3.3100,3.3100,3.3085,3.3100,152
2013-05-07,11:55:00,3.3095,3.3095,3.3080,3.3085,35
2013-05-07,12:00:00,3.3085,3.3090,3.3085,3.3090,26
2013-05-07,12:05:00,3.3085,3.3085,3.3080,3.3080,17
2013-05-07,12:10:00,3.3075,3.3085,3.3075,3.3080,19
2013-05-07,12:15:00,3.3090,3.3090,3.3050,3.3055,89
2013-05-07,12:20:00,3.3060,3.3080,3.3060,3.3075,27
2013-05-07,12:25:00,3.3080,3.3090,3.3070,3.3070,32
2013-05-07,12:30:00,3.3065,3.3070,3.3035,3.3050,166
2013-05-07,12:35:00,3.3055,3.3060,3.3050,3.3050,27
2013-05-07,12:40:00,3.3050,3.3085,3.3050,3.3070,62
2013-05-07,12:45:00,3.3070,3.3085,3.3065,3.3080,68
2013-05-07,12:50:00,3.3075,3.3090,3.3075,3.3090,37
2013-05-07,12:55:00,3.3090,3.3110,3.3085,3.3095,68
2013-05-07,13:00:00,3.3100,3.3105,3.3085,3.3105,36
2013-05-07,13:05:00,3.3105,3.3110,3.3100,3.3105,46
2013-05-07,13:10:00,3.3100,3.3100,3.3085,3.3085,21
2013-05-07,13:15:00,3.3085,3.3095,3.3080,3.3095,40
2013-05-07,13:20:00,3.3095,3.3100,3.3090,3.3100,15
2013-05-07,13:25:00,3.3105,3.3140,3.3100,3.3130,114
2013-05-07,13:30:00,3.3130,3.3170,3.3025,3.3035,647
2013-05-07,13:35:00,3.3040,3.3045,3.2940,3.2970,647
2013-05-07,13:40:00,3.2970,3.2975,3.2900,3.2955,781
2013-05-07,13:45:00,3.2955,3.3000,3.2935,3.2955,376
2013-05-07,13:50:00,3.2955,3.2990,3.2935,3.2945,286
2013-05-07,13:55:00,3.2945,3.2970,3.2925,3.2955,238
2013-05-07,14:00:00,3.2955,3.2980,3.2930,3.2940,165
2013-05-07,14:05:00,3.2945,3.2945,3.2925,3.2940,220
2013-05-07,14:10:00,3.2950,3.2970,3.2915,3.2915,216
2013-05-07,14:15:00,3.2915,3.2920,3.2815,3.2850,869
2013-05-07,14:20:00,3.2860,3.2915,3.2835,3.2910,398
2013-05-07,14:25:00,3.2910,3.2935,3.2905,3.2925,336
2013-05-07,14:30:00,3.2930,3.2935,3.2870,3.2910,174
2013-05-07,14:35:00,3.2920,3.2920,3.2840,3.2875,181
2013-05-07,14:40:00,3.2880,3.2890,3.2850,3.2865,208
2013-05-07,14:45:00,3.2860,3.2865,3.2765,3.2810,695
2013-05-07,14:50:00,3.2815,3.2840,3.2780,3.2800,446
2013-05-07,14:55:00,3.2800,3.2800,3.2755,3.2780,563
2013-05-07,15:00:00,3.2780,3.2885,3.2770,3.2825,452
2013-05-07,15:05:00,3.2825,3.2880,3.2810,3.2875,184
2013-05-07,15:10:00,3.2870,3.2870,3.2810,3.2820,227
2013-05-07,15:15:00,3.2825,3.2830,3.2780,3.2815,304
2013-05-07,15:20:00,3.2815,3.2865,3.2790,3.2865,181
2013-05-07,15:25:00,3.2870,3.2890,3.2840,3.2870,321
2013-05-07,15:30:00,3.2875,3.2915,3.2870,3.2900,272
2013-05-07,15:35:00,3.2900,3.2920,3.2860,3.2875,187
2013-05-07,15:40:00,3.2870,3.2890,3.2835,3.2870,201
2013-05-07,15:45:00,3.2870,3.2960,3.2870,3.2960,303
2013-05-07,15:50:00,3.2960,3.3040,3.2955,3.3010,392
2013-05-07,15:55:00,3.3020,3.3055,3.2985,3.3035,294
2013-05-07,16:00:00,3.3035,3.3090,3.3030,3.3065,229
2013-05-07,16:05:00,3.3065,3.3080,3.3035,3.3045,218
2013-05-07,16:10:00,3.3045,3.3050,3.3020,3.3035,96
2013-05-07,16:15:00,3.3040,3.3040,3.3000,3.3030,180
2013-05-07,16:20:00,3.3030,3.3100,3.3025,3.3090,152
2013-05-07,16:25:00,3.3090,3.3115,3.3055,3.3105,249
2013-05-07,16:30:00,3.3105,3.3160,3.3105,3.3150,341
2013-05-07,16:35:00,3.3150,3.3150,3.3110,3.3120,225
2013-05-07,16:40:00,3.3115,3.3125,3.3090,3.3095,81
2013-05-07,16:45:00,3.3095,3.3095,3.3070,3.3080,184
2013-05-07,16:50:00,3.3075,3.3085,3.3065,3.3070,74
2013-05-07,16:55:00,3.3075,3.3080,3.3055,3.3065,73
2013-05-07,17:00:00,3.3065,3.3085,3.3060,3.3080,104
2013-05-07,17:05:00,3.3080,3.3125,3.3070,3.3120,138
2013-05-07,17:10:00,3.3120,3.3155,3.3110,3.3145,362
2013-05-07,17:15:00,3.3145,3.3175,3.3140,3.3160,348
2013-05-07,17:20:00,3.3165,3.3230,3.3150,3.3160,456
2013-05-07,17:25:00,3.3165,3.3205,3.3135,3.3140,286
2013-05-07,17:30:00,3.3135,3.3145,3.3105,3.3135,170
2013-05-07,17:35:00,3.3135,3.3135,3.3075,3.3095,267
2013-05-07,17:40:00,3.3100,3.3110,3.3050,3.3050,138
2013-05-07,17:45:00,3.3050,3.3050,3.2955,3.2975,324
2013-05-07,17:50:00,3.2970,3.3030,3.2945,3.3030,348
2013-05-07,17:55:00,3.3035,3.3065,3.2995,3.3040,169
2013-05-07,18:00:00,3.3050,3.3100,3.3030,3.3085,180
2013-05-07,18:05:00,3.3085,3.3090,3.3055,3.3055,235
2013-05-07,18:10:00,3.3060,3.3065,3.3050,3.3065,96
2013-05-07,18:15:00,3.3065,3.3070,3.3045,3.3065,67
2013-05-07,18:20:00,3.3065,3.3080,3.3065,3.3070,26
2013-05-07,18:25:00,3.3065,3.3075,3.3040,3.3060,125
2013-05-07,18:30:00,3.3060,3.3085,3.3060,3.3085,117
2013-05-07,18:35:00,3.3085,3.3095,3.3075,3.3090,63
2013-05-07,18:40:00,3.3095,3.3100,3.3040,3.3040,143
2013-05-07,18:45:00,3.3040,3.3040,3.2995,3.3015,330
2013-05-07,18:50:00,3.3015,3.3050,3.2990,3.3050,204
2013-05-07,18:55:00,3.3050,3.3095,3.3045,3.3085,163
2013-05-07,19:00:00,3.3090,3.3130,3.3090,3.3105,238
2013-05-07,19:05:00,3.3105,3.3125,3.3090,3.3100,83
2013-05-07,19:10:00,3.3100,3.3130,3.3100,3.3110,115
2013-05-07,19:15:00,3.3115,3.3130,3.3105,3.3125,75
2013-05-07,19:20:00,3.3125,3.3130,3.3040,3.3045,269
2013-05-07,19:25:00,3.3055,3.3085,3.3025,3.3035,1480
2013-05-07,19:30:00,3.3040,3.3055,3.3005,3.3045,1074
2013-05-07,19:35:00,3.3035,3.3035,3.2995,3.3000,153
2013-05-07,19:40:00,3.2995,3.3010,3.2970,3.3005,230
2013-05-07,19:45:00,3.3010,3.3010,3.2940,3.2950,189
2013-05-07,19:50:00,3.2955,3.2970,3.2945,3.2950,108
2013-05-07,19:55:00,3.2945,3.2945,3.2910,3.2915,218
2013-05-07,20:00:00,3.2920,3.2970,3.2920,3.2970,134
2013-05-07,20:05:00,3.2965,3.2985,3.2950,3.2985,121
2013-05-07,20:10:00,3.2990,3.3030,3.2985,3.3015,408
2013-05-07,20:15:00,3.3015,3.3050,3.2985,3.3050,288
2013-05-07,20:20:00,3.3040,3.3040,3.2965,3.3005,270
2013-05-07,20:25:00,3.3005,3.3015,3.2930,3.2935,416
2013-05-07,20:30:00,3.2940,3.2950,3.2905,3.2915,576
2013-05-07,20:35:00,3.2915,3.2940,3.2905,3.2920,207
2013-05-07,20:40:00,3.2920,3.2925,3.2775,3.2830,1225
2013-05-07,20:45:00,3.2830,3.2845,3.2785,3.2815,821
2013-05-07,20:50:00,3.2810,3.2835,3.2800,3.2800,626
2013-05-07,20:55:00,3.2795,3.2795,3.2690,3.2695,1515
2013-05-07,21:00:00,3.2695,3.2780,3.2690,3.2765,616
2013-05-07,21:05:00,3.2765,3.2785,3.2730,3.2750,1096
2013-05-07,21:10:00,3.2750,3.2780,3.2725,3.2775,560
2013-05-07,21:15:00,3.2770,3.2795,3.2750,3.2775,1415
2013-05-07,21:20:00,3.2775,3.2790,3.2760,3.2760,316
2013-05-07,21:25:00,3.2765,3.2790,3.2760,3.2780,411
2013-05-07,21:30:00,3.2780,3.2835,3.2765,3.2825,407
2013-05-07,21:35:00,3.2825,3.2855,3.2815,3.2850,539
2013-05-07,21:40:00,3.2855,3.2890,3.2840,3.2850,539
2013-05-07,21:45:00,3.2845,3.2860,3.2830,3.2860,1019
2013-05-07,21:50:00,3.2860,3.2885,3.2830,3.2855,1476
2013-05-07,21:55:00,3.2865,3.2885,3.2825,3.2825,502
2013-05-07,22:00:00,3.2830,3.2845,3.2775,3.2790,787
2013-05-07,22:05:00,3.2785,3.2800,3.2770,3.2790,368
2013-05-07,22:10:00,3.2785,3.2800,3.2720,3.2730,585
2013-05-07,22:15:00,3.2725,3.2740,3.2645,3.2650,667
2013-05-07,22:20:00,3.2645,3.2760,3.2630,3.2745,915
2013-05-07,22:25:00,3.2750,3.2820,3.2735,3.2820,581
2013-05-07,22:30:00,3.2815,3.2865,3.2800,3.2840,594
2013-05-07,22:35:00,3.2840,3.2850,3.2800,3.2805,264
2013-05-07,22:40:00,3.2810,3.2975,3.2810,3.2905,881
2013-05-07,22:45:00,3.2910,3.2935,3.2875,3.2930,498
2013-05-07,22:50:00,3.2925,3.2925,3.2890,3.2905,251
2013-05-07,22:55:00,3.2905,3.2945,3.2900,3.2910,555
2013-05-07,23:00:00,3.2905,3.2940,3.2875,3.2920,453
2013-05-07,23:05:00,3.2920,3.2965,3.2920,3.2920,437
2013-05-07,23:10:00,3.2925,3.2955,3.2920,3.2935,737
2013-05-07,23:15:00,3.2935,3.2940,3.2890,3.2940,445
2013-05-07,23:20:00,3.2945,3.3015,3.2935,3.2985,714
2013-05-07,23:25:00,3.2985,3.3045,3.2980,3.3015,687
2013-05-07,23:30:00,3.3020,3.3025,3.3000,3.3010,260
2013-05-07,23:35:00,3.3015,3.3035,3.3000,3.3010,207
2013-05-07,23:40:00,3.3010,3.3045,3.3010,3.3035,304
2013-05-07,23:45:00,3.3035,3.3050,3.3025,3.3045,191
2013-05-07,23:50:00,3.3050,3.3060,3.2980,3.2985,599
2013-05-07,23:55:00,3.2980,3.2995,3.2935,3.2970,520
2013-05-08,00:00:00,3.2975,3.3030,3.2970,3.3025,265
2013-05-08,00:05:00,3.3030,3.3060,3.3015,3.3030,325
2013-05-08,00:10:00,3.3035,3.3060,3.3010,3.3040,217
2013-05-08,00:15:00,3.3045,3.3055,3.3010,3.3010,88
2013-05-08,00:20:00,3.3020,3.3055,3.3020,3.3050,130
2013-05-08,00:25:00,3.3050,3.3055,3.3020,3.3035,103
2013-05-08,00:30:00,3.3035,3.3050,3.3020,3.3030,134
2013-05-08,00:35:00,3.3025,3.3035,3.3015,3.3020,77
2013-05-08,00:40:00,3.3025,3.3025,3.3010,3.3025,371
2013-05-08,00:45:00,3.3025,3.3030,3.3010,3.3020,200
2013-05-08,00:50:00,3.3020,3.3030,3.3015,3.3025,313
2013-05-08,00:55:00,3.3025,3.3040,3.3015,3.3025,470
2013-05-08,01:00:00,3.3025,3.3035,3.3010,3.3020,162
2013-05-08,01:05:00,3.3020,3.3030,3.3015,3.3030,31
2013-05-08,01:10:00,3.3030,3.3035,3.3020,3.3030,65
2013-05-08,01:15:00,3.3035,3.3040,3.3015,3.3020,166
2013-05-08,01:20:00,3.3020,3.3025,3.3005,3.3025,158
2013-05-08,01:25:00,3.3020,3.3025,3.3020,3.3020,190
2013-05-08,01:30:00,3.3025,3.3025,3.2995,3.3000,145
2013-05-08,01:35:00,3.3015,3.3025,3.3010,3.3025,94
2013-05-08,01:40:00,3.3020,3.3045,3.3015,3.3040,177
2013-05-08,01:45:00,3.3045,3.3055,3.3040,3.3040,36
2013-05-08,01:50:00,3.3040,3.3065,3.3040,3.3045,53
2013-05-08,01:55:00,3.3045,3.3050,3.3025,3.3025,85
2013-05-08,02:00:00,3.3025,3.3040,3.3025,3.3035,49
2013-05-08,02:05:00,3.3030,3.3040,3.3030,3.3035,10
2013-05-08,02:10:00,3.3035,3.3040,3.3025,3.3035,13
2013-05-08,02:15:00,3.3040,3.3045,3.3035,3.3045,28
2013-05-08,02:20:00,3.3045,3.3075,3.3040,3.3065,107
2013-05-08,02:25:00,3.3070,3.3070,3.3055,3.3060,47
2013-05-08,02:30:00,3.3050,3.3060,3.3045,3.3050,47
2013-05-08,02:35:00,3.3050,3.3055,3.3025,3.3030,102
2013-05-08,02:40:00,3.3025,3.3030,3.3025,3.3030,36
2013-05-08,02:45:00,3.3025,3.3035,3.3025,3.3025,12
2013-05-08,02:50:00,3.3020,3.3025,3.3015,3.3025,18
2013-05-08,02:55:00,3.3020,3.3030,3.3020,3.3030,15
2013-05-08,03:00:00,3.3035,3.3040,3.3035,3.3035,12
2013-05-08,03:05:00,3.3040,3.3050,3.3035,3.3045,55
2013-05-08,03:10:00,3.3035,3.3040,3.3030,3.3030,6
2013-05-08,03:15:00,3.3030,3.3035,3.3025,3.3025,39
2013-05-08,03:20:00,3.3025,3.3030,3.3025,3.3030,15
2013-05-08,03:25:00,3.3030,3.3030,3.3025,3.3025,43
2013-05-08,03:30:00,3.3025,3.3030,3.3015,3.3020,24
2013-05-08,03:35:00,3.3020,3.3020,3.3015,3.3020,16
2013-05-08,03:40:00,3.3025,3.3030,3.3020,3.3020,12
2013-05-08,03:45:00,3.3025,3.3025,3.3010,3.3010,11
2013-05-08,03:50:00,3.3015,3.3020,3.3010,3.3015,30
2013-05-08,03:55:00,3.3015,3.3035,3.3015,3.3030,29
2013-05-08,04:00:00,3.3030,3.3045,3.3025,3.3035,23
2013-05-08,04:05:00,3.3040,3.3040,3.3035,3.3035,6
2013-05-08,04:10:00,3.3035,3.3040,3.3030,3.3030,23
2013-05-08,04:15:00,3.3030,3.3030,3.3030,3.3030,2
2013-05-08,04:20:00,3.3030,3.3035,3.3030,3.3030,6
2013-05-08,04:25:00,3.3030,3.3030,3.3025,3.3025,20
2013-05-08,04:30:00,3.3030,3.3055,3.3030,3.3040,308
2013-05-08,04:35:00,3.3040,3.3050,3.3025,3.3035,327
2013-05-08,04:40:00,3.3035,3.3040,3.3025,3.3035,99
2013-05-08,04:45:00,3.3035,3.3035,3.3035,3.3035,3
2013-05-08,04:50:00,3.3040,3.3040,3.3040,3.3040,5
2013-05-08,04:55:00,3.3035,3.3035,3.3020,3.3025,12
2013-05-08,05:00:00,3.3020,3.3020,3.3020,3.3020,1
2013-05-08,05:05:00,3.3020,3.3020,3.3015,3.3015,18
2013-05-08,05:10:00,3.3015,3.3060,3.3015,3.3060,30
2013-05-08,06:00:00,3.3045,3.3050,3.3020,3.3025,63
2013-05-08,06:05:00,3.3040,3.3055,3.3030,3.3030,27
2013-05-08,06:10:00,3.3040,3.3040,3.3040,3.3040,1
2013-05-08,06:15:00,3.3030,3.3055,3.3030,3.3030,14
2013-05-08,06:20:00,3.3035,3.3035,3.3035,3.3035,3
2013-05-08,06:25:00,3.3035,3.3040,3.3035,3.3035,6
2013-05-08,06:30:00,3.3035,3.3040,3.3030,3.3030,9
2013-05-08,06:35:00,3.3030,3.3035,3.3030,3.3035,12
2013-05-08,06:40:00,3.3040,3.3040,3.3040,3.3040,3
2013-05-08,06:45:00,3.3050,3.3050,3.3045,3.3050,3
2013-05-08,06:50:00,3.3050,3.3050,3.3050,3.3050,3
2013-05-08,06:55:00,3.3045,3.3050,3.3040,3.3050,6
2013-05-08,07:00:00,3.3050,3.3055,3.3045,3.3055,4
2013-05-08,07:05:00,3.3050,3.3055,3.3050,3.3055,5
2013-05-08,07:10:00,3.3045,3.3050,3.3030,3.3030,21
2013-05-08,07:15:00,3.3035,3.3035,3.3030,3.3030,12
2013-05-08,07:20:00,3.3030,3.3030,3.3030,3.3030,11
2013-05-08,07:25:00,3.3030,3.3035,3.3030,3.3030,13
2013-05-08,07:30:00,3.3030,3.3035,3.3030,3.3035,9
2013-05-08,07:35:00,3.3030,3.3030,3.3030,3.3030,9
2013-05-08,07:40:00,3.3030,3.3030,3.3025,3.3030,35
2013-05-08,07:45:00,3.3030,3.3035,3.3030,3.3035,8
2013-05-08,07:50:00,3.3040,3.3045,3.3040,3.3045,11
2013-05-08,07:55:00,3.3045,3.3050,3.3040,3.3045,31
2013-05-08,08:00:00,3.3045,3.3045,3.2995,3.3005,166
2013-05-08,08:05:00,3.3000,3.3000,3.2930,3.2940,167
2013-05-08,08:10:00,3.2945,3.2960,3.2940,3.2950,71
2013-05-08,08:15:00,3.2950,3.2950,3.2920,3.2925,61
2013-05-08,08:20:00,3.2925,3.2945,3.2920,3.2940,34
2013-05-08,08:25:00,3.2940,3.2975,3.2940,3.2975,44
2013-05-08,08:30:00,3.2975,3.3005,3.2950,3.2950,89
2013-05-08,08:35:00,3.2945,3.2950,3.2940,3.2950,48
2013-05-08,08:40:00,3.2955,3.2960,3.2945,3.2960,37
2013-05-08,08:45:00,3.2955,3.2980,3.2950,3.2970,38
2013-05-08,08:50:00,3.2975,3.2975,3.2940,3.2940,49
2013-05-08,08:55:00,3.2940,3.2965,3.2930,3.2955,84
2013-05-08,09:00:00,3.2955,3.3035,3.2925,3.3015,758
2013-05-08,09:05:00,3.3010,3.3080,3.2985,3.3050,398
2013-05-08,09:10:00,3.3050,3.3155,3.3035,3.3110,795
2013-05-08,09:15:00,3.3120,3.3155,3.3070,3.3090,479
2013-05-08,09:20:00,3.3090,3.3095,3.3025,3.3035,315
2013-05-08,09:25:00,3.3035,3.3095,3.3015,3.3020,152
2013-05-08,09:30:00,3.3025,3.3100,3.3020,3.3100,209
2013-05-08,09:35:00,3.3095,3.3110,3.3045,3.3045,170
2013-05-08,09:40:00,3.3050,3.3085,3.3050,3.3055,153
2013-05-08,09:45:00,3.3050,3.3055,3.3010,3.3045,321
2013-05-08,09:50:00,3.3045,3.3115,3.3030,3.3110,241
2013-05-08,09:55:00,3.3110,3.3230,3.3110,3.3150,875
2013-05-08,10:00:00,3.3150,3.3205,3.3130,3.3135,529
2013-05-08,10:05:00,3.3140,3.3165,3.3135,3.3150,199
2013-05-08,10:10:00,3.3145,3.3175,3.3145,3.3155,189
2013-05-08,10:15:00,3.3155,3.3155,3.3115,3.3115,130
2013-05-08,10:20:00,3.3115,3.3130,3.3115,3.3120,37
2013-05-08,10:25:00,3.3120,3.3140,3.3120,3.3135,30
2013-05-08,10:30:00,3.3130,3.3140,3.3100,3.3115,194
2013-05-08,10:35:00,3.3115,3.3120,3.3080,3.3095,269
2013-05-08,10:40:00,3.3105,3.3115,3.3060,3.3060,169
2013-05-08,10:45:00,3.3065,3.3085,3.3025,3.3055,183
2013-05-08,10:50:00,3.3045,3.3055,3.3005,3.3045,156
2013-05-08,10:55:00,3.3040,3.3065,3.3015,3.3045,114
2013-05-08,11:00:00,3.3050,3.3075,3.3025,3.3055,100
2013-05-08,11:05:00,3.3050,3.3090,3.3045,3.3065,86
2013-05-08,11:10:00,3.3070,3.3115,3.3070,3.3085,85
2013-05-08,11:15:00,3.3090,3.3090,3.3050,3.3050,43
2013-05-08,11:20:00,3.3055,3.3075,3.3045,3.3070,60
2013-05-08,11:25:00,3.3075,3.3105,3.3045,3.3045,88
2013-05-08,11:30:00,3.3050,3.3055,3.3035,3.3045,84
2013-05-08,11:35:00,3.3045,3.3045,3.3045,3.3045,13
2013-05-08,11:40:00,3.3045,3.3050,3.3040,3.3050,8
2013-05-08,11:45:00,3.3050,3.3050,3.3040,3.3040,12
2013-05-08,11:55:00,3.3040,3.3040,3.3040,3.3040,10
2013-05-08,12:00:00,3.3040,3.3045,3.3040,3.3045,4
2013-05-08,12:05:00,3.3045,3.3065,3.3045,3.3060,13
2013-05-08,12:10:00,3.3055,3.3055,3.3055,3.3055,5
2013-05-08,12:15:00,3.3055,3.3055,3.3010,3.3020,54
2013-05-08,12:20:00,3.3020,3.3040,3.3020,3.3040,19
2013-05-08,12:25:00,3.3035,3.3045,3.3035,3.3035,11
2013-05-08,12:30:00,3.3030,3.3035,3.3010,3.3020,100
2013-05-08,12:35:00,3.3020,3.3030,3.3015,3.3020,20
2013-05-08,12:40:00,3.3015,3.3020,3.3010,3.3020,41
2013-05-08,12:45:00,3.3020,3.3020,3.3015,3.3020,15
2013-05-08,12:50:00,3.3020,3.3020,3.2985,3.3005,148
2013-05-08,12:55:00,3.3000,3.3005,3.2990,3.2995,23
2013-05-08,13:00:00,3.2990,3.2995,3.2945,3.2960,170
2013-05-08,13:05:00,3.2960,3.2970,3.2950,3.2965,37
2013-05-08,13:10:00,3.2965,3.2980,3.2965,3.2980,42
2013-05-08,13:15:00,3.2980,3.3000,3.2980,3.2995,60
2013-05-08,13:20:00,3.3000,3.3005,3.3000,3.3000,21
2013-05-08,13:25:00,3.3000,3.3015,3.2995,3.3010,30
2013-05-08,13:30:00,3.3015,3.3045,3.2935,3.2935,373
2013-05-08,13:35:00,3.2940,3.2970,3.2920,3.2965,150
2013-05-08,13:40:00,3.2960,3.2985,3.2955,3.2960,103
2013-05-08,13:45:00,3.2955,3.2970,3.2910,3.2965,221
2013-05-08,13:50:00,3.2960,3.2990,3.2940,3.2950,231
2013-05-08,13:55:00,3.2955,3.3025,3.2950,3.2995,295
2013-05-08,14:00:00,3.2980,3.3000,3.2960,3.2970,144
2013-05-08,14:05:00,3.2970,3.3045,3.2960,3.3000,360
2013-05-08,14:10:00,3.3000,3.3045,3.3000,3.3020,179
2013-05-08,14:15:00,3.3015,3.3100,3.3015,3.3065,416
2013-05-08,14:20:00,3.3060,3.3125,3.3040,3.3085,334
2013-05-08,14:25:00,3.3095,3.3115,3.3065,3.3090,210
2013-05-08,14:30:00,3.3085,3.3120,3.3035,3.3120,409
2013-05-08,14:35:00,3.3120,3.3165,3.3110,3.3160,322
2013-05-08,14:40:00,3.3160,3.3205,3.3130,3.3185,564
2013-05-08,14:45:00,3.3185,3.3245,3.3185,3.3230,694
2013-05-08,14:50:00,3.3235,3.3295,3.3225,3.3255,662
2013-05-08,14:55:00,3.3250,3.3270,3.3200,3.3265,614
2013-05-08,15:00:00,3.3265,3.3280,3.3235,3.3255,233
2013-05-08,15:05:00,3.3260,3.3365,3.3245,3.3325,618
2013-05-08,15:10:00,3.3330,3.3395,3.3315,3.3380,420
2013-05-08,15:15:00,3.3370,3.3380,3.3345,3.3350,301
2013-05-08,15:20:00,3.3350,3.3350,3.3295,3.3320,347
2013-05-08,15:25:00,3.3315,3.3350,3.3310,3.3340,92
2013-05-08,15:30:00,3.3345,3.3360,3.3315,3.3315,272
2013-05-08,15:35:00,3.3315,3.3330,3.3300,3.3310,151
2013-05-08,15:40:00,3.3310,3.3335,3.3310,3.3320,254
2013-05-08,15:45:00,3.3320,3.3325,3.3285,3.3300,478
2013-05-08,15:50:00,3.3300,3.3310,3.3285,3.3285,201
2013-05-08,15:55:00,3.3285,3.3295,3.3280,3.3295,72
2013-05-08,16:00:00,3.3295,3.3300,3.3270,3.3275,147
2013-05-08,16:05:00,3.3275,3.3275,3.3255,3.3255,170
2013-05-08,16:10:00,3.3255,3.3300,3.3255,3.3300,143
2013-05-08,16:15:00,3.3300,3.3330,3.3300,3.3315,291
2013-05-08,16:20:00,3.3315,3.3315,3.3300,3.3315,74
2013-05-08,16:25:00,3.3310,3.3315,3.3280,3.3300,103
2013-05-08,16:30:00,3.3300,3.3305,3.3280,3.3300,72
2013-05-08,16:35:00,3.3295,3.3295,3.3255,3.3280,94
2013-05-08,16:40:00,3.3285,3.3310,3.3275,3.3300,91
2013-05-08,16:45:00,3.3305,3.3310,3.3285,3.3290,45
2013-05-08,16:50:00,3.3290,3.3305,3.3285,3.3300,76
2013-05-08,16:55:00,3.3300,3.3300,3.3285,3.3290,29
2013-05-08,17:00:00,3.3285,3.3290,3.3265,3.3265,158
2013-05-08,17:05:00,3.3265,3.3265,3.3245,3.3260,124
2013-05-08,17:10:00,3.3265,3.3265,3.3245,3.3255,138
2013-05-08,17:15:00,3.3255,3.3255,3.3245,3.3255,60
2013-05-08,17:20:00,3.3260,3.3275,3.3260,3.3265,88
2013-05-08,17:25:00,3.3265,3.3265,3.3255,3.3255,53
2013-05-08,17:30:00,3.3250,3.3255,3.3240,3.3250,57
2013-05-08,17:35:00,3.3250,3.3260,3.3235,3.3240,81
2013-05-08,17:40:00,3.3240,3.3240,3.3210,3.3215,98
2013-05-08,17:45:00,3.3210,3.3230,3.3190,3.3225,185
2013-05-08,17:50:00,3.3225,3.3260,3.3210,3.3245,185
2013-05-08,17:55:00,3.3250,3.3255,3.3235,3.3245,59
2013-05-08,18:00:00,3.3250,3.3320,3.3250,3.3320,297
2013-05-08,18:05:00,3.3320,3.3360,3.3305,3.3340,190
2013-05-08,18:10:00,3.3335,3.3355,3.3300,3.3335,254
2013-05-08,18:15:00,3.3335,3.3350,3.3320,3.3320,93
2013-05-08,18:20:00,3.3320,3.3355,3.3320,3.3345,78
2013-05-08,18:25:00,3.3340,3.3355,3.3330,3.3345,108
2013-05-08,18:30:00,3.3340,3.3355,3.3320,3.3350,198
2013-05-08,18:35:00,3.3350,3.3355,3.3335,3.3350,167
2013-05-08,18:40:00,3.3350,3.3355,3.3340,3.3355,89
2013-05-08,18:45:00,3.3350,3.3360,3.3330,3.3330,197
2013-05-08,18:50:00,3.3320,3.3340,3.3310,3.3310,82
2013-05-08,18:55:00,3.3310,3.3325,3.3290,3.3300,133
2013-05-08,19:00:00,3.3300,3.3345,3.3295,3.3340,157
2013-05-08,19:05:00,3.3335,3.3350,3.3285,3.3295,937
2013-05-08,19:10:00,3.3295,3.3330,3.3295,3.3310,90
2013-05-08,19:15:00,3.3310,3.3345,3.3305,3.3330,506
2013-05-08,19:20:00,3.3335,3.3350,3.3330,3.3335,164
2013-05-08,19:25:00,3.3330,3.3360,3.3320,3.3360,1095
2013-05-08,19:30:00,3.3350,3.3365,3.3335,3.3365,1101
2013-05-08,19:35:00,3.3365,3.3445,3.3360,3.3420,1332
2013-05-08,19:40:00,3.3425,3.3480,3.3420,3.3465,563
2013-05-08,19:45:00,3.3460,3.3645,3.3450,3.3550,3175
2013-05-08,19:50:00,3.3550,3.3645,3.3545,3.3585,1527
2013-05-08,19:55:00,3.3585,3.3745,3.3575,3.3735,1776
2013-05-08,20:00:00,3.3735,3.3795,3.3700,3.3750,1459
2013-05-08,20:05:00,3.3755,3.3855,3.3745,3.3845,1749
2013-05-08,20:10:00,3.3840,3.3900,3.3790,3.3865,1731
2013-05-08,20:15:00,3.3865,3.3875,3.3790,3.3820,1082
2013-05-08,20:20:00,3.3825,3.3845,3.3790,3.3805,881
2013-05-08,20:25:00,3.3805,3.3825,3.3785,3.3815,1175
2013-05-08,20:30:00,3.3810,3.3870,3.3790,3.3815,1115
2013-05-08,20:35:00,3.3810,3.3830,3.3765,3.3790,575
2013-05-08,20:40:00,3.3795,3.3825,3.3790,3.3805,285
2013-05-08,20:45:00,3.3810,3.3840,3.3795,3.3800,537
2013-05-08,20:50:00,3.3800,3.3850,3.3800,3.3810,635
2013-05-08,20:55:00,3.3810,3.3820,3.3775,3.3790,460
2013-05-08,21:00:00,3.3795,3.3835,3.3780,3.3780,637
2013-05-08,21:05:00,3.3780,3.3785,3.3710,3.3750,641
2013-05-08,21:10:00,3.3750,3.3795,3.3740,3.3790,295
2013-05-08,21:15:00,3.3790,3.3810,3.3755,3.3775,361
2013-05-08,21:20:00,3.3780,3.3850,3.3765,3.3825,428
2013-05-08,21:25:00,3.3825,3.3845,3.3795,3.3795,459
2013-05-08,21:30:00,3.3800,3.3830,3.3795,3.3795,386
2013-05-08,21:35:00,3.3805,3.3840,3.3790,3.3835,499
2013-05-08,21:40:00,3.3830,3.3850,3.3820,3.3840,329
2013-05-08,21:45:00,3.3845,3.3900,3.3840,3.3865,986
2013-05-08,21:50:00,3.3860,3.3865,3.3840,3.3855,321
2013-05-08,21:55:00,3.3860,3.3970,3.3845,3.3965,1399
2013-05-08,22:00:00,3.3965,3.3990,3.3940,3.3950,1282
2013-05-08,22:05:00,3.3950,3.3965,3.3925,3.3960,437
2013-05-08,22:10:00,3.3960,3.3970,3.3890,3.3915,911
2013-05-08,22:15:00,3.3920,3.3940,3.3910,3.3920,202
2013-05-08,22:20:00,3.3920,3.3930,3.3885,3.3885,338
2013-05-08,22:25:00,3.3885,3.3925,3.3865,3.3875,470
2013-05-08,22:30:00,3.3875,3.3895,3.3840,3.3865,721
2013-05-08,22:35:00,3.3870,3.3875,3.3840,3.3845,358
2013-05-08,22:40:00,3.3850,3.3870,3.3845,3.3865,190
2013-05-08,22:45:00,3.3870,3.3900,3.3860,3.3875,351
2013-05-08,22:50:00,3.3875,3.3885,3.3840,3.3885,434
2013-05-08,22:55:00,3.3880,3.3880,3.3850,3.3860,369
2013-05-08,23:00:00,3.3865,3.3865,3.3765,3.3795,898
2013-05-08,23:05:00,3.3795,3.3800,3.3715,3.3780,810
2013-05-08,23:10:00,3.3780,3.3800,3.3695,3.3740,929
2013-05-08,23:15:00,3.3735,3.3750,3.3695,3.3700,554
2013-05-08,23:20:00,3.3700,3.3715,3.3640,3.3680,1008
2013-05-08,23:25:00,3.3680,3.3710,3.3675,3.3700,395
2013-05-08,23:30:00,3.3700,3.3730,3.3700,3.3705,300
2013-05-08,23:35:00,3.3705,3.3710,3.3690,3.3700,379
2013-05-08,23:40:00,3.3695,3.3705,3.3680,3.3700,150
2013-05-08,23:45:00,3.3695,3.3705,3.3665,3.3670,266
2013-05-08,23:50:00,3.3670,3.3685,3.3655,3.3680,283
2013-05-08,23:55:00,3.3680,3.3690,3.3665,3.3685,120
2013-05-09,00:00:00,3.3685,3.3705,3.3680,3.3700,273
2013-05-09,00:05:00,3.3700,3.3720,3.3675,3.3700,322
2013-05-09,00:10:00,3.3710,3.3715,3.3700,3.3710,68
2013-05-09,00:15:00,3.3715,3.3720,3.3700,3.3700,77
2013-05-09,00:20:00,3.3710,3.3730,3.3695,3.3725,132
2013-05-09,00:25:00,3.3725,3.3735,3.3715,3.3720,122
2013-05-09,00:30:00,3.3725,3.3735,3.3690,3.3690,177
2013-05-09,00:35:00,3.3690,3.3725,3.3675,3.3725,318
2013-05-09,00:40:00,3.3725,3.3745,3.3715,3.3740,159
2013-05-09,00:45:00,3.3745,3.3745,3.3720,3.3735,262
2013-05-09,00:50:00,3.3730,3.3740,3.3700,3.3720,223
2013-05-09,00:55:00,3.3720,3.3720,3.3695,3.3695,1120
2013-05-09,01:00:00,3.3695,3.3710,3.3690,3.3695,332
2013-05-09,01:05:00,3.3690,3.3715,3.3685,3.3710,284
2013-05-09,01:10:00,3.3715,3.3720,3.3690,3.3695,162
2013-05-09,01:15:00,3.3700,3.3715,3.3695,3.3695,104
2013-05-09,01:20:00,3.3695,3.3715,3.3690,3.3710,171
2013-05-09,01:25:00,3.3715,3.3720,3.3700,3.3705,227
2013-05-09,01:30:00,3.3695,3.3695,3.3670,3.3670,174
2013-05-09,01:35:00,3.3670,3.3675,3.3640,3.3665,311
2013-05-09,01:40:00,3.3660,3.3675,3.3655,3.3665,93
2013-05-09,01:45:00,3.3670,3.3685,3.3660,3.3680,113
2013-05-09,01:50:00,3.3680,3.3695,3.3675,3.3690,124
2013-05-09,01:55:00,3.3690,3.3700,3.3680,3.3690,162
2013-05-09,02:00:00,3.3680,3.3680,3.3660,3.3665,64
2013-05-09,02:05:00,3.3660,3.3670,3.3650,3.3650,24
2013-05-09,02:10:00,3.3660,3.3670,3.3660,3.3670,27
2013-05-09,02:15:00,3.3665,3.3675,3.3655,3.3665,28
2013-05-09,02:20:00,3.3655,3.3655,3.3650,3.3655,11
2013-05-09,02:25:00,3.3660,3.3660,3.3650,3.3655,28
2013-05-09,02:30:00,3.3655,3.3660,3.3630,3.3630,85
2013-05-09,02:35:00,3.3630,3.3630,3.3620,3.3620,70
2013-05-09,02:40:00,3.3620,3.3620,3.3600,3.3605,87
2013-05-09,02:45:00,3.3605,3.3605,3.3555,3.3570,233
2013-05-09,02:50:00,3.3570,3.3595,3.3570,3.3590,51
2013-05-09,02:55:00,3.3590,3.3590,3.3505,3.3520,283
2013-05-09,03:00:00,3.3530,3.3550,3.3530,3.3545,42
2013-05-09,03:05:00,3.3550,3.3550,3.3540,3.3540,12
2013-05-09,03:10:00,3.3545,3.3580,3.3545,3.3580,59
2013-05-09,03:15:00,3.3575,3.3575,3.3550,3.3570,33
2013-05-09,03:20:00,3.3570,3.3600,3.3570,3.3570,105
2013-05-09,03:25:00,3.3570,3.3580,3.3565,3.3570,31
2013-05-09,03:30:00,3.3570,3.3600,3.3570,3.3580,42
2013-05-09,03:35:00,3.3575,3.3575,3.3565,3.3570,24
2013-05-09,03:40:00,3.3565,3.3575,3.3560,3.3560,13
2013-05-09,03:45:00,3.3560,3.3585,3.3560,3.3570,40
2013-05-09,03:50:00,3.3570,3.3605,3.3570,3.3595,54
2013-05-09,03:55:00,3.3590,3.3590,3.3570,3.3585,47
2013-05-09,04:00:00,3.3585,3.3620,3.3585,3.3590,80
2013-05-09,04:05:00,3.3580,3.3590,3.3580,3.3580,6
2013-05-09,04:10:00,3.3575,3.3590,3.3575,3.3590,14
2013-05-09,04:15:00,3.3595,3.3595,3.3585,3.3585,30
2013-05-09,04:20:00,3.3595,3.3605,3.3595,3.3605,23
2013-05-09,04:25:00,3.3595,3.3605,3.3585,3.3600,49
2013-05-09,04:30:00,3.3595,3.3635,3.3595,3.3635,50
2013-05-09,04:35:00,3.3630,3.3645,3.3620,3.3620,20
2013-05-09,04:40:00,3.3620,3.3630,3.3605,3.3610,33
2013-05-09,04:45:00,3.3610,3.3635,3.3610,3.3635,15
2013-05-09,04:50:00,3.3635,3.3660,3.3625,3.3660,19
2013-05-09,04:55:00,3.3660,3.3670,3.3655,3.3655,13
2013-05-09,05:00:00,3.3670,3.3700,3.3670,3.3680,56
2013-05-09,05:05:00,3.3685,3.3700,3.3685,3.3685,17
2013-05-09,05:10:00,3.3680,3.3680,3.3665,3.3665,7
2013-05-09,06:00:00,3.3660,3.3690,3.3640,3.3640,44
2013-05-09,06:05:00,3.3650,3.3650,3.3635,3.3645,15
2013-05-09,06:10:00,3.3645,3.3665,3.3645,3.3665,8
2013-05-09,06:15:00,3.3665,3.3695,3.3665,3.3695,11
2013-05-09,06:25:00,3.3680,3.3680,3.3680,3.3680,3
2013-05-09,06:30:00,3.3685,3.3730,3.3685,3.3725,41
2013-05-09,06:35:00,3.3725,3.3785,3.3725,3.3750,94
2013-05-09,06:40:00,3.3755,3.3760,3.3750,3.3760,18
2013-05-09,06:45:00,3.3755,3.3765,3.3755,3.3765,32
2013-05-09,06:50:00,3.3765,3.3780,3.3755,3.3765,59
2013-05-09,06:55:00,3.3765,3.3770,3.3755,3.3755,35
2013-05-09,07:00:00,3.3770,3.3770,3.3755,3.3755,13
2013-05-09,07:05:00,3.3760,3.3760,3.3755,3.3760,4
2013-05-09,07:10:00,3.3760,3.3785,3.3760,3.3775,32
2013-05-09,07:15:00,3.3775,3.3775,3.3760,3.3760,12
2013-05-09,07:20:00,3.3755,3.3755,3.3740,3.3745,14
2013-05-09,07:25:00,3.3745,3.3745,3.3745,3.3745,12
2013-05-09,07:30:00,3.3745,3.3780,3.3740,3.3740,29
2013-05-09,07:35:00,3.3740,3.3740,3.3730,3.3730,9
2013-05-09,07:40:00,3.3730,3.3740,3.3725,3.3730,22
2013-05-09,07:45:00,3.3730,3.3730,3.3705,3.3705,33
2013-05-09,07:50:00,3.3710,3.3755,3.3710,3.3755,17
2013-05-09,07:55:00,3.3745,3.3755,3.3745,3.3750,8
2013-05-09,08:00:00,3.3755,3.3765,3.3745,3.3745,41
2013-05-09,08:05:00,3.3750,3.3750,3.3740,3.3740,22
2013-05-09,08:10:00,3.3735,3.3750,3.3710,3.3710,100
2013-05-09,08:15:00,3.3710,3.3710,3.3625,3.3665,318
2013-05-09,08:20:00,3.3670,3.3720,3.3660,3.3660,224
2013-05-09,08:25:00,3.3655,3.3680,3.3650,3.3680,26
2013-05-09,08:30:00,3.3680,3.3690,3.3675,3.3685,23
2013-05-09,08:35:00,3.3680,3.3680,3.3655,3.3655,61
2013-05-09,08:40:00,3.3655,3.3665,3.3630,3.3645,100
2013-05-09,08:45:00,3.3645,3.3650,3.3635,3.3645,22
2013-05-09,08:50:00,3.3650,3.3675,3.3650,3.3670,41
2013-05-09,08:55:00,3.3665,3.3665,3.3610,3.3620,408
2013-05-09,09:00:00,3.3615,3.3620,3.3425,3.3455,2392
2013-05-09,09:05:00,3.3455,3.3520,3.3435,3.3465,1108
2013-05-09,09:10:00,3.3465,3.3475,3.3360,3.3395,1018
2013-05-09,09:15:00,3.3395,3.3435,3.3370,3.3385,730
2013-05-09,09:20:00,3.3385,3.3430,3.3375,3.3420,477
2013-05-09,09:25:00,3.3415,3.3485,3.3400,3.3460,334
2013-05-09,09:30:00,3.3455,3.3465,3.3385,3.3395,409
2013-05-09,09:35:00,3.3390,3.3415,3.3375,3.3395,227
2013-05-09,09:40:00,3.3390,3.3410,3.3330,3.3330,407
2013-05-09,09:45:00,3.3325,3.3385,3.3310,3.3385,502
2013-05-09,09:50:00,3.3385,3.3405,3.3365,3.3405,313
2013-05-09,09:55:00,3.3405,3.3405,3.3380,3.3380,97
2013-05-09,10:00:00,3.3390,3.3400,3.3325,3.3340,245
2013-05-09,10:05:00,3.3335,3.3360,3.3305,3.3320,288
2013-05-09,10:10:00,3.3315,3.3340,3.3295,3.3340,463
2013-05-09,10:15:00,3.3340,3.3355,3.3330,3.3355,58
2013-05-09,10:20:00,3.3355,3.3400,3.3355,3.3375,115
2013-05-09,10:25:00,3.3370,3.3370,3.3320,3.3325,70
2013-05-09,10:30:00,3.3325,3.3360,3.3320,3.3360,211
2013-05-09,10:35:00,3.3360,3.3410,3.3355,3.3385,258
2013-05-09,10:40:00,3.3380,3.3450,3.3380,3.3440,239
2013-05-09,10:45:00,3.3450,3.3450,3.3375,3.3400,210
2013-05-09,10:50:00,3.3410,3.3440,3.3375,3.3385,95
2013-05-09,10:55:00,3.3380,3.3395,3.3360,3.3385,131
2013-05-09,11:00:00,3.3380,3.3390,3.3370,3.3390,89
2013-05-09,11:05:00,3.3395,3.3420,3.3385,3.3415,90
2013-05-09,11:10:00,3.3410,3.3415,3.3335,3.3360,173
2013-05-09,11:15:00,3.3360,3.3395,3.3360,3.3375,83
2013-05-09,11:20:00,3.3380,3.3390,3.3350,3.3355,73
2013-05-09,11:25:00,3.3350,3.3365,3.3325,3.3330,231
2013-05-09,11:30:00,3.3335,3.3335,3.3325,3.3330,32
2013-05-09,11:35:00,3.3330,3.3335,3.3325,3.3335,10
2013-05-09,11:40:00,3.3335,3.3400,3.3335,3.3365,82
2013-05-09,11:45:00,3.3370,3.3395,3.3365,3.3380,18
2013-05-09,11:50:00,3.3380,3.3380,3.3380,3.3380,3
2013-05-09,11:55:00,3.3380,3.3390,3.3375,3.3390,19
2013-05-09,12:00:00,3.3390,3.3390,3.3390,3.3390,4
2013-05-09,12:05:00,3.3390,3.3395,3.3390,3.3395,17
2013-05-09,12:10:00,3.3395,3.3395,3.3390,3.3395,10
2013-05-09,12:15:00,3.3390,3.3390,3.3370,3.3370,27
2013-05-09,12:20:00,3.3375,3.3380,3.3370,3.3370,39
2013-05-09,12:25:00,3.3375,3.3375,3.3335,3.3345,57
2013-05-09,12:30:00,3.3355,3.3390,3.3350,3.3385,88
2013-05-09,12:35:00,3.3385,3.3385,3.3360,3.3365,47
2013-05-09,12:40:00,3.3370,3.3370,3.3350,3.3350,31
2013-05-09,12:45:00,3.3350,3.3400,3.3345,3.3395,70
2013-05-09,12:50:00,3.3395,3.3420,3.3365,3.3365,105
2013-05-09,12:55:00,3.3365,3.3365,3.3330,3.3330,39
2013-05-09,13:00:00,3.3330,3.3345,3.3320,3.3345,84
2013-05-09,13:05:00,3.3340,3.3340,3.3320,3.3325,74
2013-05-09,13:10:00,3.3325,3.3350,3.3300,3.3340,190
2013-05-09,13:15:00,3.3340,3.3340,3.3315,3.3315,90
2013-05-09,13:20:00,3.3315,3.3330,3.3315,3.3325,86
2013-05-09,13:25:00,3.3325,3.3340,3.3320,3.3335,56
2013-05-09,13:30:00,3.3335,3.3335,3.3290,3.3295,363
2013-05-09,13:35:00,3.3295,3.3315,3.3270,3.3315,328
2013-05-09,13:40:00,3.3315,3.3360,3.3310,3.3320,144
2013-05-09,13:45:00,3.3320,3.3335,3.3305,3.3320,107
2013-05-09,13:50:00,3.3320,3.3325,3.3295,3.3325,149
2013-05-09,13:55:00,3.3330,3.3330,3.3305,3.3310,77
2013-05-09,14:00:00,3.3305,3.3315,3.3255,3.3260,324
2013-05-09,14:05:00,3.3260,3.3285,3.3230,3.3255,413
2013-05-09,14:10:00,3.3260,3.3280,3.3235,3.3255,336
2013-05-09,14:15:00,3.3255,3.3255,3.3215,3.3235,409
2013-05-09,14:20:00,3.3230,3.3260,3.3210,3.3255,294
2013-05-09,14:25:00,3.3260,3.3310,3.3260,3.3305,445
2013-05-09,14:30:00,3.3310,3.3345,3.3300,3.3345,291
2013-05-09,14:35:00,3.3345,3.3360,3.3310,3.3335,336
2013-05-09,14:40:00,3.3335,3.3340,3.3300,3.3335,255
2013-05-09,14:45:00,3.3335,3.3350,3.3320,3.3330,147
2013-05-09,14:50:00,3.3330,3.3345,3.3290,3.3310,287
2013-05-09,14:55:00,3.3310,3.3370,3.3305,3.3315,558
2013-05-09,15:00:00,3.3315,3.3345,3.3285,3.3335,326
2013-05-09,15:05:00,3.3340,3.3415,3.3330,3.3415,235
2013-05-09,15:10:00,3.3415,3.3440,3.3375,3.3380,418
2013-05-09,15:15:00,3.3380,3.3385,3.3355,3.3380,219
2013-05-09,15:20:00,3.3380,3.3380,3.3320,3.3365,208
2013-05-09,15:25:00,3.3360,3.3420,3.3360,3.3415,221
2013-05-09,15:30:00,3.3415,3.3470,3.3415,3.3465,408
2013-05-09,15:35:00,3.3465,3.3470,3.3415,3.3425,288
2013-05-09,15:40:00,3.3425,3.3465,3.3420,3.3465,95
2013-05-09,15:45:00,3.3465,3.3480,3.3430,3.3440,274
2013-05-09,15:50:00,3.3440,3.3470,3.3435,3.3455,109
2013-05-09,15:55:00,3.3450,3.3450,3.3420,3.3450,97
2013-05-09,16:00:00,3.3455,3.3460,3.3405,3.3425,107
2013-05-09,16:05:00,3.3420,3.3425,3.3410,3.3410,63
2013-05-09,16:10:00,3.3415,3.3440,3.3415,3.3440,53
2013-05-09,16:15:00,3.3430,3.3445,3.3430,3.3440,25
2013-05-09,16:20:00,3.3435,3.3475,3.3435,3.3475,115
2013-05-09,16:25:00,3.3470,3.3490,3.3465,3.3490,213
2013-05-09,16:30:00,3.3490,3.3540,3.3485,3.3530,377
2013-05-09,16:35:00,3.3530,3.3540,3.3510,3.3510,87
2013-05-09,16:40:00,3.3510,3.3540,3.3505,3.3535,96
2013-05-09,16:45:00,3.3535,3.3565,3.3510,3.3520,238
2013-05-09,16:50:00,3.3520,3.3535,3.3445,3.3460,467
2013-05-09,16:55:00,3.3455,3.3455,3.3390,3.3390,284
2013-05-09,17:00:00,3.3385,3.3385,3.3295,3.3325,996
2013-05-09,17:05:00,3.3325,3.3335,3.3285,3.3315,329
2013-05-09,17:10:00,3.3315,3.3360,3.3305,3.3345,182
2013-05-09,17:15:00,3.3350,3.3390,3.3320,3.3355,258
2013-05-09,17:20:00,3.3355,3.3465,3.3355,3.3385,675
2013-05-09,17:25:00,3.3385,3.3385,3.3365,3.3365,54
2013-05-09,17:30:00,3.3365,3.3375,3.3340,3.3360,203
2013-05-09,17:35:00,3.3360,3.3425,3.3355,3.3400,154
2013-05-09,17:40:00,3.3395,3.3415,3.3365,3.3370,61
2013-05-09,17:45:00,3.3365,3.3370,3.3345,3.3350,39
2013-05-09,17:50:00,3.3355,3.3410,3.3350,3.3410,111
2013-05-09,17:55:00,3.3405,3.3430,3.3405,3.3420,96
2013-05-09,18:00:00,3.3420,3.3430,3.3405,3.3415,161
2013-05-09,18:05:00,3.3410,3.3435,3.3410,3.3430,44
2013-05-09,18:10:00,3.3430,3.3430,3.3385,3.3395,74
2013-05-09,18:15:00,3.3400,3.3420,3.3370,3.3420,120
2013-05-09,18:20:00,3.3425,3.3445,3.3425,3.3435,40
2013-05-09,18:25:00,3.3440,3.3455,3.3415,3.3420,105
2013-05-09,18:30:00,3.3425,3.3445,3.3425,3.3440,13
2013-05-09,18:35:00,3.3435,3.3435,3.3425,3.3425,25
2013-05-09,18:40:00,3.3425,3.3460,3.3425,3.3455,31
2013-05-09,18:45:00,3.3455,3.3460,3.3425,3.3430,85
2013-05-09,18:50:00,3.3425,3.3450,3.3420,3.3430,94
2013-05-09,18:55:00,3.3430,3.3455,3.3430,3.3455,40
2013-05-09,19:00:00,3.3450,3.3455,3.3435,3.3435,96
2013-05-09,19:05:00,3.3440,3.3445,3.3430,3.3435,35
2013-05-09,19:10:00,3.3435,3.3440,3.3385,3.3395,211
2013-05-09,19:15:00,3.3395,3.3440,3.3390,3.3410,143
2013-05-09,19:20:00,3.3410,3.3410,3.3390,3.3400,26
2013-05-09,19:25:00,3.3400,3.3400,3.3350,3.3355,197
2013-05-09,19:30:00,3.3360,3.3380,3.3300,3.3305,333
2013-05-09,19:35:00,3.3300,3.3305,3.3155,3.3220,1073
2013-05-09,19:40:00,3.3220,3.3250,3.3205,3.3235,265
2013-05-09,19:45:00,3.3230,3.3255,3.3220,3.3255,132
2013-05-09,19:50:00,3.3255,3.3300,3.3245,3.3290,290
2013-05-09,19:55:00,3.3285,3.3300,3.3275,3.3290,762
2013-05-09,20:00:00,3.3280,3.3295,3.3235,3.3270,667
2013-05-09,20:05:00,3.3270,3.3280,3.3225,3.3240,470
2013-05-09,20:10:00,3.3240,3.3275,3.3195,3.3275,582
2013-05-09,20:15:00,3.3275,3.3295,3.3240,3.3245,316
2013-05-09,20:20:00,3.3245,3.3295,3.3225,3.3290,545
2013-05-09,20:25:00,3.3280,3.3290,3.3255,3.3280,197
2013-05-09,20:30:00,3.3290,3.3385,3.3285,3.3365,821
2013-05-09,20:35:00,3.3365,3.3365,3.3265,3.3295,688
2013-05-09,20:40:00,3.3295,3.3320,3.3260,3.3300,432
2013-05-09,20:45:00,3.3300,3.3300,3.3225,3.3240,233
2013-05-09,20:50:00,3.3240,3.3290,3.3225,3.3265,338
2013-05-09,20:55:00,3.3260,3.3290,3.3255,3.3280,138
2013-05-09,21:00:00,3.3290,3.3315,3.3255,3.3260,249
2013-05-09,21:05:00,3.3260,3.3285,3.3260,3.3265,134
2013-05-09,21:10:00,3.3260,3.3290,3.3250,3.3265,93
2013-05-09,21:15:00,3.3260,3.3280,3.3225,3.3225,536
2013-05-09,21:20:00,3.3225,3.3230,3.3150,3.3205,1004
2013-05-09,21:25:00,3.3205,3.3230,3.3175,3.3190,468
2013-05-09,21:30:00,3.3195,3.3250,3.3165,3.3240,424
2013-05-09,21:35:00,3.3240,3.3250,3.3200,3.3230,283
2013-05-09,21:40:00,3.3230,3.3285,3.3220,3.3275,414
2013-05-09,21:45:00,3.3275,3.3310,3.3275,3.3280,1988
2013-05-09,21:50:00,3.3280,3.3310,3.3280,3.3295,91
2013-05-09,21:55:00,3.3295,3.3440,3.3295,3.3385,826
2013-05-09,22:00:00,3.3385,3.3390,3.3345,3.3360,429
2013-05-09,22:05:00,3.3360,3.3415,3.3350,3.3395,566
2013-05-09,22:10:00,3.3390,3.3400,3.3340,3.3360,606
2013-05-09,22:15:00,3.3360,3.3365,3.3330,3.3330,198
2013-05-09,22:20:00,3.3335,3.3345,3.3305,3.3330,439
2013-05-09,22:25:00,3.3325,3.3360,3.3320,3.3335,376
2013-05-09,22:30:00,3.3335,3.3410,3.3330,3.3395,308
2013-05-09,22:35:00,3.3395,3.3480,3.3395,3.3430,639
2013-05-09,22:40:00,3.3430,3.3450,3.3395,3.3420,247
2013-05-09,22:45:00,3.3420,3.3440,3.3395,3.3400,251
2013-05-09,22:50:00,3.3405,3.3405,3.3300,3.3315,599
2013-05-09,22:55:00,3.3315,3.3360,3.3315,3.3350,286
2013-05-09,23:00:00,3.3345,3.3345,3.3225,3.3235,469
2013-05-09,23:05:00,3.3235,3.3290,3.3225,3.3290,371
2013-05-09,23:10:00,3.3290,3.3300,3.3260,3.3300,174
2013-05-09,23:15:00,3.3295,3.3330,3.3285,3.3295,278
2013-05-09,23:20:00,3.3290,3.3340,3.3260,3.3325,335
2013-05-09,23:25:00,3.3325,3.3415,3.3315,3.3415,483
2013-05-09,23:30:00,3.3405,3.3410,3.3340,3.3360,323
2013-05-09,23:35:00,3.3360,3.3380,3.3345,3.3350,113
2013-05-09,23:40:00,3.3355,3.3385,3.3340,3.3340,109
2013-05-09,23:45:00,3.3340,3.3355,3.3335,3.3335,87
2013-05-09,23:50:00,3.3350,3.3365,3.3330,3.3355,130
2013-05-09,23:55:00,3.3360,3.3380,3.3335,3.3350,206
2013-05-10,00:00:00,3.3350,3.3400,3.3350,3.3400,224
2013-05-10,00:05:00,3.3405,3.3415,3.3380,3.3385,242
2013-05-10,00:10:00,3.3385,3.3400,3.3380,3.3380,60
2013-05-10,00:15:00,3.3375,3.3395,3.3375,3.3380,68
2013-05-10,00:20:00,3.3385,3.3385,3.3355,3.3360,571
2013-05-10,00:25:00,3.3365,3.3370,3.3345,3.3355,102
2013-05-10,00:30:00,3.3355,3.3370,3.3335,3.3355,149
2013-05-10,00:35:00,3.3360,3.3360,3.3335,3.3345,92
2013-05-10,00:40:00,3.3345,3.3360,3.3340,3.3340,80
2013-05-10,00:45:00,3.3345,3.3365,3.3340,3.3355,82
2013-05-10,00:50:00,3.3355,3.3385,3.3350,3.3365,165
2013-05-10,00:55:00,3.3365,3.3410,3.3360,3.3395,539
2013-05-10,01:00:00,3.3390,3.3395,3.3370,3.3380,175
2013-05-10,01:05:00,3.3380,3.3395,3.3365,3.3370,91
2013-05-10,01:10:00,3.3365,3.3380,3.3365,3.3380,89
2013-05-10,01:15:00,3.3375,3.3380,3.3355,3.3370,85
2013-05-10,01:20:00,3.3365,3.3375,3.3365,3.3375,22
2013-05-10,01:25:00,3.3375,3.3395,3.3360,3.3365,106
2013-05-10,01:30:00,3.3360,3.3380,3.3355,3.3380,75
2013-05-10,01:35:00,3.3380,3.3385,3.3380,3.3380,83
2013-05-10,01:40:00,3.3380,3.3390,3.3375,3.3385,89
2013-05-10,01:45:00,3.3385,3.3400,3.3380,3.3400,86
2013-05-10,01:50:00,3.3395,3.3405,3.3370,3.3370,85
2013-05-10,01:55:00,3.3370,3.3400,3.3370,3.3390,67
2013-05-10,02:00:00,3.3395,3.3400,3.3385,3.3390,38
2013-05-10,02:05:00,3.3385,3.3415,3.3385,3.3405,165
2013-05-10,02:10:00,3.3410,3.3415,3.3385,3.3400,117
2013-05-10,02:15:00,3.3400,3.3410,3.3390,3.3410,40
2013-05-10,02:20:00,3.3415,3.3440,3.3410,3.3415,91
2013-05-10,02:25:00,3.3420,3.3430,3.3405,3.3405,33
2013-05-10,02:30:00,3.3395,3.3415,3.3350,3.3365,272
2013-05-10,02:35:00,3.3370,3.3385,3.3330,3.3375,556
2013-05-10,02:40:00,3.3365,3.3380,3.3355,3.3365,55
2013-05-10,02:45:00,3.3360,3.3375,3.3350,3.3350,83
2013-05-10,02:50:00,3.3350,3.3355,3.3310,3.3320,151
2013-05-10,02:55:00,3.3325,3.3325,3.3225,3.3225,257
2013-05-10,03:00:00,3.3230,3.3255,3.3155,3.3235,492
2013-05-10,03:05:00,3.3240,3.3310,3.3240,3.3290,167
2013-05-10,03:10:00,3.3295,3.3315,3.3275,3.3280,71
2013-05-10,03:15:00,3.3275,3.3290,3.3250,3.3270,167
2013-05-10,03:20:00,3.3265,3.3295,3.3260,3.3290,75
2013-05-10,03:25:00,3.3295,3.3325,3.3290,3.3310,85
2013-05-10,03:30:00,3.3320,3.3405,3.3320,3.3330,51
2013-05-10,03:35:00,3.3330,3.3340,3.3300,3.3300,37
2013-05-10,03:40:00,3.3290,3.3300,3.3275,3.3275,33
2013-05-10,03:45:00,3.3275,3.3285,3.3260,3.3270,63
2013-05-10,03:50:00,3.3290,3.3315,3.3280,3.3285,41
2013-05-10,03:55:00,3.3290,3.3310,3.3285,3.3310,37
2013-05-10,04:00:00,3.3305,3.3315,3.3285,3.3310,39
2013-05-10,04:05:00,3.3315,3.3325,3.3305,3.3320,23
2013-05-10,04:10:00,3.3320,3.3330,3.3315,3.3320,24
2013-05-10,04:15:00,3.3325,3.3325,3.3315,3.3315,6
2013-05-10,04:20:00,3.3320,3.3320,3.3320,3.3320,3
2013-05-10,04:25:00,3.3315,3.3315,3.3315,3.3315,3
2013-05-10,04:30:00,3.3310,3.3315,3.3300,3.3300,18
2013-05-10,04:35:00,3.3315,3.3325,3.3315,3.3320,11
2013-05-10,04:40:00,3.3310,3.3310,3.3305,3.3305,4
2013-05-10,04:45:00,3.3305,3.3340,3.3305,3.3335,18
2013-05-10,04:50:00,3.3325,3.3335,3.3320,3.3335,14
2013-05-10,04:55:00,3.3320,3.3340,3.3320,3.3340,6
2013-05-10,05:00:00,3.3340,3.3345,3.3330,3.3330,6
2013-05-10,05:05:00,3.3330,3.3350,3.3330,3.3345,16
2013-05-10,05:10:00,3.3345,3.3350,3.3345,3.3350,13
2013-05-10,06:00:00,3.3350,3.3390,3.3340,3.3345,37
2013-05-10,06:05:00,3.3350,3.3355,3.3350,3.3355,17
2013-05-10,06:10:00,3.3350,3.3350,3.3340,3.3340,6
2013-05-10,06:15:00,3.3335,3.3335,3.3310,3.3320,36
2013-05-10,06:20:00,3.3325,3.3325,3.3310,3.3310,10
2013-05-10,06:25:00,3.3305,3.3305,3.3300,3.3305,9
2013-05-10,06:30:00,3.3300,3.3300,3.3290,3.3290,8
2013-05-10,06:35:00,3.3290,3.3290,3.3290,3.3290,4
2013-05-10,06:40:00,3.3295,3.3300,3.3295,3.3300,6
2013-05-10,06:45:00,3.3295,3.3295,3.3295,3.3295,1
2013-05-10,06:50:00,3.3295,3.3295,3.3295,3.3295,1
2013-05-10,06:55:00,3.3290,3.3290,3.3290,3.3290,2
2013-05-10,07:00:00,3.3285,3.3290,3.3265,3.3265,33
2013-05-10,07:05:00,3.3265,3.3265,3.3260,3.3265,16
2013-05-10,07:10:00,3.3265,3.3270,3.3265,3.3270,6
2013-05-10,07:15:00,3.3270,3.3280,3.3270,3.3280,11
2013-05-10,07:20:00,3.3280,3.3290,3.3265,3.3275,26
2013-05-10,07:30:00,3.3285,3.3295,3.3285,3.3295,9
2013-05-10,07:35:00,3.3290,3.3295,3.3290,3.3290,14
2013-05-10,07:40:00,3.3290,3.3290,3.3290,3.3290,3
2013-05-10,07:45:00,3.3280,3.3285,3.3250,3.3250,28
2013-05-10,07:50:00,3.3250,3.3255,3.3225,3.3235,92
2013-05-10,07:55:00,3.3225,3.3245,3.3215,3.3220,44
2013-05-10,08:00:00,3.3225,3.3250,3.3220,3.3235,91
2013-05-10,08:05:00,3.3240,3.3245,3.3210,3.3230,57
2013-05-10,08:10:00,3.3225,3.3295,3.3225,3.3295,97
2013-05-10,08:15:00,3.3295,3.3295,3.3225,3.3235,120
2013-05-10,08:20:00,3.3250,3.3280,3.3240,3.3280,20
2013-05-10,08:25:00,3.3275,3.3280,3.3250,3.3260,29
2013-05-10,08:30:00,3.3255,3.3260,3.3250,3.3250,17
2013-05-10,08:35:00,3.3255,3.3255,3.3105,3.3110,319
2013-05-10,08:40:00,3.3105,3.3120,3.3095,3.3115,262
2013-05-10,08:45:00,3.3110,3.3115,3.3065,3.3080,184
2013-05-10,08:50:00,3.3085,3.3125,3.3085,3.3120,147
2013-05-10,08:55:00,3.3110,3.3170,3.3040,3.3055,669
2013-05-10,09:00:00,3.3050,3.3175,3.3040,3.3140,852
2013-05-10,09:05:00,3.3140,3.3200,3.3100,3.3180,374
2013-05-10,09:10:00,3.3170,3.3195,3.3110,3.3120,242
2013-05-10,09:15:00,3.3120,3.3180,3.3120,3.3140,149
2013-05-10,09:20:00,3.3130,3.3195,3.3125,3.3185,137
2013-05-10,09:25:00,3.3180,3.3230,3.3170,3.3210,255
2013-05-10,09:30:00,3.3200,3.3210,3.3170,3.3210,147
2013-05-10,09:35:00,3.3215,3.3275,3.3190,3.3275,246
2013-05-10,09:40:00,3.3280,3.3360,3.3275,3.3345,709
2013-05-10,09:45:00,3.3345,3.3410,3.3335,3.3365,643
2013-05-10,09:50:00,3.3355,3.3365,3.3310,3.3340,206
2013-05-10,09:55:00,3.3340,3.3345,3.3320,3.3335,178
2013-05-10,10:00:00,3.3335,3.3425,3.3320,3.3425,474
2013-05-10,10:05:00,3.3420,3.3475,3.3400,3.3425,768
2013-05-10,10:10:00,3.3420,3.3455,3.3405,3.3435,253
2013-05-10,10:15:00,3.3435,3.3450,3.3420,3.3430,74
2013-05-10,10:20:00,3.3430,3.3430,3.3410,3.3425,46
2013-05-10,10:25:00,3.3420,3.3455,3.3420,3.3455,77
2013-05-10,10:30:00,3.3455,3.3465,3.3440,3.3445,120
2013-05-10,10:35:00,3.3440,3.3460,3.3435,3.3450,84
2013-05-10,10:40:00,3.3450,3.3455,3.3410,3.3410,134
2013-05-10,10:45:00,3.3410,3.3415,3.3325,3.3330,357
2013-05-10,10:50:00,3.3325,3.3370,3.3325,3.3355,134
2013-05-10,10:55:00,3.3355,3.3370,3.3330,3.3350,100
2013-05-10,11:00:00,3.3340,3.3350,3.3325,3.3330,60
2013-05-10,11:05:00,3.3335,3.3370,3.3330,3.3370,93
2013-05-10,11:10:00,3.3370,3.3380,3.3355,3.3370,132
2013-05-10,11:15:00,3.3375,3.3415,3.3360,3.3380,164
2013-05-10,11:20:00,3.3370,3.3385,3.3355,3.3375,59
2013-05-10,11:25:00,3.3360,3.3370,3.3355,3.3365,63
2013-05-10,11:30:00,3.3360,3.3370,3.3355,3.3355,7
2013-05-10,11:35:00,3.3355,3.3370,3.3355,3.3370,9
2013-05-10,11:40:00,3.3360,3.3365,3.3360,3.3360,6
2013-05-10,11:45:00,3.3360,3.3360,3.3355,3.3355,2
2013-05-10,11:50:00,3.3360,3.3360,3.3360,3.3360,1
2013-05-10,11:55:00,3.3365,3.3365,3.3345,3.3350,12
2013-05-10,12:00:00,3.3340,3.3355,3.3340,3.3350,9
2013-05-10,12:10:00,3.3340,3.3340,3.3310,3.3320,75
2013-05-10,12:15:00,3.3320,3.3335,3.3310,3.3310,45
2013-05-10,12:20:00,3.3310,3.3320,3.3305,3.3310,22
2013-05-10,12:25:00,3.3320,3.3320,3.3320,3.3320,9
2013-05-10,12:30:00,3.3320,3.3325,3.3310,3.3315,31
2013-05-10,12:35:00,3.3315,3.3320,3.3310,3.3320,27
2013-05-10,12:40:00,3.3320,3.3335,3.3320,3.3325,15
2013-05-10,12:45:00,3.3325,3.3325,3.3310,3.3315,24
2013-05-10,12:50:00,3.3315,3.3320,3.3305,3.3305,20
2013-05-10,12:55:00,3.3305,3.3310,3.3275,3.3275,180
2013-05-10,13:00:00,3.3275,3.3280,3.3250,3.3275,172
2013-05-10,13:05:00,3.3275,3.3275,3.3255,3.3260,48
2013-05-10,13:10:00,3.3265,3.3265,3.3255,3.3260,37
2013-05-10,13:15:00,3.3255,3.3260,3.3240,3.3245,110
2013-05-10,13:20:00,3.3240,3.3255,3.3225,3.3255,191
2013-05-10,13:25:00,3.3255,3.3315,3.3255,3.3295,203
2013-05-10,13:30:00,3.3300,3.3320,3.3220,3.3225,393
2013-05-10,13:35:00,3.3230,3.3240,3.3190,3.3215,297
2013-05-10,13:40:00,3.3210,3.3265,3.3195,3.3240,126
2013-05-10,13:45:00,3.3240,3.3265,3.3230,3.3245,88
2013-05-10,13:50:00,3.3250,3.3335,3.3250,3.3315,368
2013-05-10,13:55:00,3.3305,3.3340,3.3295,3.3305,231
2013-05-10,14:00:00,3.3310,3.3340,3.3295,3.3325,138
2013-05-10,14:05:00,3.3320,3.3360,3.3285,3.3295,218
2013-05-10,14:10:00,3.3295,3.3340,3.3295,3.3330,156
2013-05-10,14:15:00,3.3320,3.3385,3.3320,3.3370,266
2013-05-10,14:20:00,3.3380,3.3400,3.3350,3.3365,207
2013-05-10,14:25:00,3.3365,3.3385,3.3350,3.3385,172
2013-05-10,14:30:00,3.3385,3.3425,3.3370,3.3405,254
2013-05-10,14:35:00,3.3400,3.3425,3.3375,3.3415,286
2013-05-10,14:40:00,3.3410,3.3435,3.3390,3.3430,266
2013-05-10,14:45:00,3.3435,3.3490,3.3430,3.3475,622
2013-05-10,14:50:00,3.3475,3.3560,3.3435,3.3535,755
2013-05-10,14:55:00,3.3535,3.3590,3.3525,3.3545,597
2013-05-10,15:00:00,3.3540,3.3600,3.3515,3.3540,515
2013-05-10,15:05:00,3.3545,3.3595,3.3545,3.3570,186
2013-05-10,15:10:00,3.3570,3.3590,3.3565,3.3590,159
2013-05-10,15:15:00,3.3585,3.3675,3.3585,3.3650,575
2013-05-10,15:20:00,3.3650,3.3655,3.3570,3.3575,247
2013-05-10,15:25:00,3.3575,3.3585,3.3545,3.3580,293
2013-05-10,15:30:00,3.3590,3.3595,3.3540,3.3540,131
2013-05-10,15:35:00,3.3540,3.3550,3.3510,3.3545,157
2013-05-10,15:40:00,3.3550,3.3555,3.3535,3.3540,85
2013-05-10,15:45:00,3.3540,3.3570,3.3540,3.3560,114
2013-05-10,15:50:00,3.3560,3.3565,3.3555,3.3560,50
2013-05-10,15:55:00,3.3565,3.3575,3.3555,3.3570,42
2013-05-10,16:00:00,3.3570,3.3570,3.3530,3.3560,156
2013-05-10,16:05:00,3.3560,3.3565,3.3505,3.3505,142
2013-05-10,16:10:00,3.3500,3.3525,3.3500,3.3510,140
2013-05-10,16:15:00,3.3505,3.3530,3.3490,3.3500,221
2013-05-10,16:20:00,3.3500,3.3500,3.3425,3.3445,286
2013-05-10,16:25:00,3.3445,3.3515,3.3440,3.3475,221
2013-05-10,16:30:00,3.3480,3.3495,3.3465,3.3470,52
2013-05-10,16:35:00,3.3470,3.3475,3.3460,3.3475,76
2013-05-10,16:40:00,3.3475,3.3495,3.3465,3.3495,97
2013-05-10,16:45:00,3.3495,3.3510,3.3485,3.3510,53
2013-05-10,16:50:00,3.3505,3.3515,3.3450,3.3450,126
2013-05-10,16:55:00,3.3445,3.3465,3.3405,3.3410,320
2013-05-10,17:00:00,3.3410,3.3415,3.3325,3.3360,940
2013-05-10,17:05:00,3.3350,3.3425,3.3350,3.3410,326
2013-05-10,17:10:00,3.3420,3.3420,3.3355,3.3360,81
2013-05-10,17:15:00,3.3355,3.3395,3.3355,3.3380,294
2013-05-10,17:20:00,3.3380,3.3390,3.3370,3.3375,90
2013-05-10,17:25:00,3.3375,3.3385,3.3335,3.3355,202
2013-05-10,17:30:00,3.3360,3.3360,3.3330,3.3335,28
2013-05-10,17:35:00,3.3330,3.3365,3.3330,3.3360,75
2013-05-10,17:40:00,3.3365,3.3385,3.3350,3.3375,155
2013-05-10,17:45:00,3.3375,3.3475,3.3375,3.3470,209
2013-05-10,17:50:00,3.3470,3.3495,3.3425,3.3455,396
2013-05-10,17:55:00,3.3460,3.3465,3.3445,3.3450,37
2013-05-10,18:00:00,3.3450,3.3460,3.3425,3.3430,92
2013-05-10,18:05:00,3.3435,3.3470,3.3425,3.3460,114
2013-05-10,18:10:00,3.3455,3.3465,3.3450,3.3465,21
2013-05-10,18:15:00,3.3460,3.3535,3.3460,3.3525,167
2013-05-10,18:20:00,3.3515,3.3530,3.3500,3.3530,142
2013-05-10,18:25:00,3.3535,3.3585,3.3535,3.3560,310
2013-05-10,18:30:00,3.3555,3.3570,3.3535,3.3540,175
2013-05-10,18:35:00,3.3540,3.3540,3.3495,3.3500,169
2013-05-10,18:40:00,3.3510,3.3515,3.3455,3.3510,325
2013-05-10,18:45:00,3.3520,3.3525,3.3475,3.3495,120
2013-05-10,18:50:00,3.3485,3.3495,3.3470,3.3485,53
2013-05-10,18:55:00,3.3490,3.3520,3.3460,3.3465,130
2013-05-10,19:00:00,3.3465,3.3465,3.3360,3.3365,490
2013-05-10,19:05:00,3.3365,3.3365,3.3300,3.3335,718
2013-05-10,19:10:00,3.3340,3.3385,3.3330,3.3370,190
2013-05-10,19:15:00,3.3360,3.3375,3.3340,3.3355,90
2013-05-10,19:20:00,3.3350,3.3380,3.3350,3.3355,179
2013-05-10,19:25:00,3.3360,3.3375,3.3325,3.3330,110
2013-05-10,19:30:00,3.3335,3.3475,3.3315,3.3470,481
2013-05-10,19:35:00,3.3480,3.3600,3.3480,3.3530,1031
2013-05-10,19:40:00,3.3530,3.3560,3.3500,3.3510,281
2013-05-10,19:45:00,3.3500,3.3510,3.3440,3.3455,389
2013-05-10,19:50:00,3.3460,3.3475,3.3380,3.3465,497
2013-05-10,19:55:00,3.3470,3.3480,3.3440,3.3465,109
2013-05-10,20:00:00,3.3465,3.3550,3.3445,3.3495,414
2013-05-10,20:05:00,3.3495,3.3555,3.3450,3.3510,1173
2013-05-10,20:10:00,3.3505,3.3550,3.3435,3.3450,1599
2013-05-10,20:15:00,3.3455,3.3460,3.3420,3.3435,297
2013-05-10,20:20:00,3.3430,3.3430,3.3370,3.3405,613
2013-05-10,20:25:00,3.3405,3.3455,3.3400,3.3435,590
2013-05-10,20:30:00,3.3435,3.3445,3.3390,3.3405,2967
2013-05-10,20:35:00,3.3405,3.3415,3.3380,3.3400,520
2013-05-10,20:40:00,3.3400,3.3430,3.3360,3.3405,246
2013-05-10,20:45:00,3.3405,3.3420,3.3380,3.3400,237
2013-05-10,20:50:00,3.3410,3.3415,3.3360,3.3365,543
2013-05-10,20:55:00,3.3360,3.3400,3.3360,3.3395,207
2013-05-10,21:00:00,3.3395,3.3435,3.3375,3.3385,304
2013-05-10,21:05:00,3.3380,3.3400,3.3370,3.3385,190
2013-05-10,21:10:00,3.3385,3.3405,3.3365,3.3390,272
2013-05-10,21:15:00,3.3380,3.3385,3.3335,3.3350,382
2013-05-10,21:20:00,3.3350,3.3355,3.3330,3.3335,303
2013-05-10,21:25:00,3.3340,3.3385,3.3335,3.3380,352
2013-05-10,21:30:00,3.3385,3.3430,3.3365,3.3415,308
2013-05-10,21:35:00,3.3410,3.3430,3.3355,3.3375,663
2013-05-10,21:40:00,3.3375,3.3380,3.3350,3.3375,316
2013-05-10,21:45:00,3.3380,3.3460,3.3375,3.3440,296
2013-05-10,21:50:00,3.3430,3.3435,3.3405,3.3410,307
2013-05-10,21:55:00,3.3405,3.3480,3.3390,3.3450,423
2013-05-10,22:00:00,3.3450,3.3475,3.3375,3.3375,981
2013-05-10,22:05:00,3.3375,3.3375,3.3340,3.3350,758
2013-05-10,22:10:00,3.3355,3.3390,3.3345,3.3370,323
2013-05-10,22:15:00,3.3370,3.3380,3.3345,3.3345,262
2013-05-10,22:20:00,3.3345,3.3365,3.3340,3.3355,491
2013-05-10,22:25:00,3.3350,3.3370,3.3350,3.3360,356
2013-05-10,22:30:00,3.3355,3.3360,3.3230,3.3245,1254
2013-05-10,22:35:00,3.3245,3.3245,3.3165,3.3200,1050
2013-05-10,22:40:00,3.3195,3.3240,3.3145,3.3235,571
2013-05-10,22:45:00,3.3225,3.3260,3.3070,3.3120,1153
2013-05-10,22:50:00,3.3120,3.3190,3.3110,3.3185,614
2013-05-10,22:55:00,3.3185,3.3245,3.3175,3.3235,465
2013-05-10,23:00:00,3.3240,3.3245,3.3215,3.3245,359
2013-05-10,23:05:00,3.3245,3.3300,3.3230,3.3270,580
2013-05-10,23:10:00,3.3275,3.3305,3.3245,3.3290,281
2013-05-10,23:15:00,3.3290,3.3315,3.3215,3.3245,502
2013-05-10,23:20:00,3.3250,3.3250,3.3185,3.3200,361
2013-05-10,23:25:00,3.3205,3.3250,3.3200,3.3235,411
2013-05-10,23:30:00,3.3235,3.3305,3.3235,3.3255,319
2013-05-10,23:35:00,3.3255,3.3335,3.3255,3.3290,301
2013-05-10,23:40:00,3.3295,3.3335,3.3285,3.3325,284
2013-05-10,23:45:00,3.3330,3.3420,3.3320,3.3360,888
2013-05-10,23:50:00,3.3365,3.3450,3.3350,3.3445,594
2013-05-10,23:55:00,3.3445,3.3460,3.3405,3.3415,603
2013-05-11,00:00:00,3.3425,3.3450,3.3415,3.3435,256
2013-05-11,00:05:00,3.3430,3.3450,3.3405,3.3435,277
2013-05-11,00:10:00,3.3440,3.3535,3.3440,3.3525,553
2013-05-11,00:15:00,3.3535,3.3575,3.3500,3.3535,906
2013-05-11,00:20:00,3.3535,3.3590,3.3535,3.3580,462
2013-05-11,00:25:00,3.3580,3.3590,3.3550,3.3565,293
2013-05-11,00:30:00,3.3570,3.3585,3.3520,3.3525,221
2013-05-11,00:35:00,3.3525,3.3535,3.3460,3.3465,292
2013-05-11,00:40:00,3.3475,3.3535,3.3465,3.3530,142
2013-05-11,00:45:00,3.3530,3.3550,3.3525,3.3540,171
2013-05-11,00:50:00,3.3550,3.3550,3.3475,3.3480,216
2013-05-11,00:55:00,3.3485,3.3540,3.3485,3.3540,580
2013-05-11,01:00:00,3.3540,3.3550,3.3510,3.3525,236
2013-05-11,01:05:00,3.3525,3.3540,3.3515,3.3535,175
2013-05-11,01:10:00,3.3540,3.3545,3.3530,3.3545,48
2013-05-11,01:15:00,3.3545,3.3570,3.3540,3.3565,158
2013-05-11,01:20:00,3.3565,3.3565,3.3530,3.3535,50
2013-05-11,01:25:00,3.3535,3.3545,3.3520,3.3520,112
2013-05-11,01:30:00,3.3520,3.3525,3.3495,3.3505,200
2013-05-11,01:35:00,3.3500,3.3510,3.3490,3.3510,121
2013-05-11,01:40:00,3.3515,3.3545,3.3515,3.3540,58
2013-05-11,01:45:00,3.3535,3.3555,3.3515,3.3530,140
2013-05-11,01:50:00,3.3535,3.3560,3.3535,3.3555,103
2013-05-11,01:55:00,3.3550,3.3575,3.3545,3.3560,169
2013-05-11,02:00:00,3.3565,3.3630,3.3560,3.3625,225
2013-05-11,02:05:00,3.3625,3.3710,3.3625,3.3680,551
2013-05-11,02:10:00,3.3680,3.3690,3.3640,3.3650,124
2013-05-11,02:15:00,3.3650,3.3675,3.3650,3.3665,92
2013-05-11,02:20:00,3.3665,3.3700,3.3650,3.3665,127
2013-05-11,02:25:00,3.3655,3.3685,3.3655,3.3675,35
2013-05-11,02:30:00,3.3680,3.3685,3.3665,3.3675,38
2013-05-11,02:35:00,3.3675,3.3690,3.3665,3.3670,46
2013-05-11,02:40:00,3.3675,3.3780,3.3675,3.3730,412
2013-05-11,02:45:00,3.3735,3.3750,3.3730,3.3735,46
2013-05-11,02:50:00,3.3740,3.3750,3.3720,3.3750,137
2013-05-11,02:55:00,3.3750,3.3750,3.3710,3.3720,36
2013-05-11,03:00:00,3.3725,3.3740,3.3710,3.3710,22
2013-05-11,03:05:00,3.3705,3.3720,3.3685,3.3685,61
2013-05-11,03:10:00,3.3690,3.3700,3.3680,3.3695,62
2013-05-11,03:15:00,3.3700,3.3700,3.3685,3.3690,51
2013-05-11,03:20:00,3.3690,3.3700,3.3690,3.3700,30
2013-05-11,03:25:00,3.3700,3.3715,3.3695,3.3715,45
2013-05-11,03:30:00,3.3710,3.3760,3.3700,3.3745,287
2013-05-11,03:35:00,3.3730,3.3750,3.3715,3.3715,35
2013-05-11,03:40:00,3.3720,3.3735,3.3715,3.3715,29
2013-05-11,03:45:00,3.3715,3.3730,3.3695,3.3730,143
2013-05-11,03:50:00,3.3725,3.3845,3.3725,3.3835,293
2013-05-11,03:55:00,3.3820,3.3820,3.3755,3.3780,94
2013-05-11,04:00:00,3.3780,3.3800,3.3765,3.3800,92
2013-05-11,04:05:00,3.3770,3.3770,3.3755,3.3770,19
2013-05-11,04:10:00,3.3775,3.3775,3.3755,3.3765,38
2013-05-11,04:15:00,3.3775,3.3790,3.3765,3.3780,10
2013-05-11,04:20:00,3.3785,3.3795,3.3775,3.3790,23
2013-05-11,04:25:00,3.3800,3.3810,3.3790,3.3800,64
2013-05-11,04:30:00,3.3790,3.3815,3.3785,3.3810,14
2013-05-11,04:35:00,3.3815,3.3825,3.3775,3.3790,19
2013-05-11,04:40:00,3.3795,3.3795,3.3780,3.3780,10
2013-05-11,04:45:00,3.3800,3.3810,3.3800,3.3800,3
2013-05-11,04:50:00,3.3800,3.3840,3.3780,3.3840,73
2013-05-11,04:55:00,3.3810,3.3855,3.3810,3.3845,74
2013-05-11,05:00:00,3.3845,3.3845,3.3815,3.3815,30
2013-05-11,05:05:00,3.3810,3.3810,3.3795,3.3805,23
2013-05-11,05:10:00,3.3805,3.3835,3.3805,3.3825,31
2013-05-13,06:00:00,3.3750,3.3805,3.3680,3.3700,280
2013-05-13,06:05:00,3.3720,3.3720,3.3680,3.3710,102
2013-05-13,06:10:00,3.3710,3.3710,3.3680,3.3685,29
2013-05-13,06:15:00,3.3680,3.3695,3.3675,3.3685,56
2013-05-13,06:20:00,3.3680,3.3680,3.3665,3.3670,23
2013-05-13,06:25:00,3.3665,3.3665,3.3615,3.3615,245
2013-05-13,06:30:00,3.3620,3.3635,3.3620,3.3630,36
2013-05-13,06:35:00,3.3625,3.3655,3.3625,3.3655,84
2013-05-13,06:40:00,3.3670,3.3725,3.3670,3.3710,95
2013-05-13,06:45:00,3.3710,3.3745,3.3690,3.3690,60
2013-05-13,06:50:00,3.3700,3.3710,3.3645,3.3660,47
2013-05-13,06:55:00,3.3670,3.3675,3.3670,3.3675,8
2013-05-13,07:00:00,3.3675,3.3685,3.3660,3.3670,82
2013-05-13,07:05:00,3.3665,3.3675,3.3660,3.3660,10
2013-05-13,07:10:00,3.3675,3.3690,3.3675,3.3690,9
2013-05-13,07:15:00,3.3670,3.3670,3.3635,3.3635,41
2013-05-13,07:20:00,3.3640,3.3645,3.3620,3.3630,41
2013-05-13,07:25:00,3.3630,3.3640,3.3620,3.3640,22
2013-05-13,07:30:00,3.3635,3.3635,3.3625,3.3625,13
2013-05-13,07:35:00,3.3620,3.3620,3.3610,3.3615,22
2013-05-13,07:40:00,3.3610,3.3625,3.3610,3.3625,24
2013-05-13,07:45:00,3.3625,3.3640,3.3625,3.3630,29
2013-05-13,07:50:00,3.3635,3.3635,3.3615,3.3625,77
2013-05-13,07:55:00,3.3625,3.3670,3.3620,3.3660,100
2013-05-13,08:00:00,3.3660,3.3685,3.3600,3.3610,139
2013-05-13,08:05:00,3.3605,3.3625,3.3605,3.3620,54
2013-05-13,08:10:00,3.3625,3.3625,3.3605,3.3610,31
2013-05-13,08:15:00,3.3610,3.3610,3.3555,3.3565,116
2013-05-13,08:20:00,3.3555,3.3580,3.3555,3.3565,80
2013-05-13,08:25:00,3.3560,3.3570,3.3560,3.3565,68
2013-05-13,08:30:00,3.3570,3.3570,3.3555,3.3555,59
2013-05-13,08:35:00,3.3555,3.3565,3.3555,3.3560,41
2013-05-13,08:40:00,3.3565,3.3605,3.3565,3.3605,109
2013-05-13,08:45:00,3.3610,3.3640,3.3600,3.3625,79
2013-05-13,08:50:00,3.3625,3.3635,3.3610,3.3615,40
2013-05-13,08:55:00,3.3620,3.3620,3.3510,3.3545,232
2013-05-13,09:00:00,3.3540,3.3600,3.3465,3.3495,896
2013-05-13,09:05:00,3.3485,3.3530,3.3455,3.3480,315
2013-05-13,09:10:00,3.3480,3.3485,3.3455,3.3460,270
2013-05-13,09:15:00,3.3460,3.3460,3.3375,3.3405,681
2013-05-13,09:20:00,3.3400,3.3480,3.3390,3.3470,337
2013-05-13,09:25:00,3.3460,3.3480,3.3425,3.3455,153
2013-05-13,09:30:00,3.3450,3.3550,3.3445,3.3470,443
2013-05-13,09:35:00,3.3470,3.3490,3.3440,3.3470,302
2013-05-13,09:40:00,3.3465,3.3480,3.3450,3.3460,59
2013-05-13,09:45:00,3.3460,3.3505,3.3450,3.3495,112
2013-05-13,09:50:00,3.3490,3.3525,3.3485,3.3510,118
2013-05-13,09:55:00,3.3510,3.3520,3.3480,3.3490,101
2013-05-13,10:00:00,3.3485,3.3530,3.3485,3.3530,128
2013-05-13,10:05:00,3.3520,3.3535,3.3505,3.3535,128
2013-05-13,10:10:00,3.3535,3.3565,3.3530,3.3530,165
2013-05-13,10:15:00,3.3540,3.3555,3.3540,3.3540,36
2013-05-13,10:20:00,3.3540,3.3550,3.3535,3.3545,21
2013-05-13,10:25:00,3.3540,3.3545,3.3525,3.3525,39
2013-05-13,10:30:00,3.3525,3.3525,3.3465,3.3485,143
2013-05-13,10:35:00,3.3495,3.3515,3.3490,3.3490,46
2013-05-13,10:40:00,3.3485,3.3500,3.3460,3.3470,104
2013-05-13,10:45:00,3.3465,3.3525,3.3460,3.3495,136
2013-05-13,10:50:00,3.3505,3.3540,3.3500,3.3525,83
2013-05-13,10:55:00,3.3525,3.3565,3.3515,3.3520,339
2013-05-13,11:00:00,3.3530,3.3545,3.3515,3.3545,94
2013-05-13,11:05:00,3.3540,3.3540,3.3500,3.3505,60
2013-05-13,11:10:00,3.3500,3.3500,3.3465,3.3475,114
2013-05-13,11:15:00,3.3470,3.3500,3.3460,3.3500,154
2013-05-13,11:20:00,3.3490,3.3530,3.3470,3.3515,62
2013-05-13,11:25:00,3.3500,3.3520,3.3490,3.3490,32
2013-05-13,11:30:00,3.3495,3.3500,3.3490,3.3490,13
2013-05-13,11:35:00,3.3490,3.3495,3.3490,3.3495,2
2013-05-13,11:40:00,3.3500,3.3505,3.3495,3.3505,12
2013-05-13,11:45:00,3.3505,3.3510,3.3500,3.3500,15
2013-05-13,11:50:00,3.3495,3.3500,3.3495,3.3500,4
2013-05-13,12:00:00,3.3490,3.3500,3.3485,3.3495,26
2013-05-13,12:05:00,3.3495,3.3495,3.3490,3.3495,12
2013-05-13,12:10:00,3.3495,3.3500,3.3490,3.3490,11
2013-05-13,12:15:00,3.3490,3.3520,3.3490,3.3515,52
2013-05-13,12:20:00,3.3510,3.3510,3.3500,3.3500,18
2013-05-13,12:25:00,3.3505,3.3510,3.3465,3.3475,52
2013-05-13,12:30:00,3.3475,3.3480,3.3450,3.3465,86
2013-05-13,12:35:00,3.3465,3.3470,3.3455,3.3455,37
2013-05-13,12:40:00,3.3455,3.3470,3.3455,3.3470,20
2013-05-13,12:45:00,3.3470,3.3475,3.3455,3.3460,34
2013-05-13,12:50:00,3.3460,3.3480,3.3460,3.3475,21
2013-05-13,12:55:00,3.3475,3.3490,3.3475,3.3490,14
2013-05-13,13:00:00,3.3490,3.3490,3.3465,3.3475,41
2013-05-13,13:05:00,3.3475,3.3555,3.3465,3.3545,146
2013-05-13,13:10:00,3.3535,3.3565,3.3535,3.3550,76
2013-05-13,13:15:00,3.3540,3.3545,3.3520,3.3540,62
2013-05-13,13:20:00,3.3545,3.3545,3.3485,3.3490,65
2013-05-13,13:25:00,3.3495,3.3520,3.3475,3.3515,82
2013-05-13,13:30:00,3.3505,3.3520,3.3440,3.3515,286
2013-05-13,13:35:00,3.3515,3.3555,3.3515,3.3525,165
2013-05-13,13:40:00,3.3540,3.3675,3.3540,3.3655,761
2013-05-13,13:45:00,3.3660,3.3670,3.3630,3.3665,209
2013-05-13,13:50:00,3.3660,3.3670,3.3595,3.3630,338
2013-05-13,13:55:00,3.3635,3.3715,3.3620,3.3710,437
2013-05-13,14:00:00,3.3710,3.3785,3.3685,3.3740,878
2013-05-13,14:05:00,3.3745,3.3750,3.3695,3.3705,254
2013-05-13,14:10:00,3.3710,3.3730,3.3665,3.3685,422
2013-05-13,14:15:00,3.3680,3.3685,3.3605,3.3635,707
2013-05-13,14:20:00,3.3635,3.3655,3.3615,3.3655,266
2013-05-13,14:25:00,3.3650,3.3655,3.3605,3.3625,187
2013-05-13,14:30:00,3.3620,3.3625,3.3590,3.3600,279
2013-05-13,14:35:00,3.3595,3.3675,3.3595,3.3655,363
2013-05-13,14:40:00,3.3660,3.3685,3.3650,3.3670,141
2013-05-13,14:45:00,3.3675,3.3675,3.3575,3.3605,366
2013-05-13,14:50:00,3.3605,3.3675,3.3590,3.3655,353
2013-05-13,14:55:00,3.3655,3.3660,3.3580,3.3600,379
2013-05-13,15:00:00,3.3605,3.3620,3.3595,3.3610,155
2013-05-13,15:05:00,3.3610,3.3655,3.3605,3.3645,174
2013-05-13,15:10:00,3.3645,3.3665,3.3625,3.3645,161
2013-05-13,15:15:00,3.3645,3.3665,3.3640,3.3645,81
2013-05-13,15:20:00,3.3650,3.3680,3.3640,3.3640,130
2013-05-13,15:25:00,3.3640,3.3640,3.3610,3.3630,85
2013-05-13,15:30:00,3.3630,3.3645,3.3595,3.3595,69
2013-05-13,15:35:00,3.3595,3.3620,3.3590,3.3605,132
2013-05-13,15:40:00,3.3600,3.3610,3.3595,3.3605,69
2013-05-13,15:45:00,3.3600,3.3605,3.3600,3.3600,44
2013-05-13,15:50:00,3.3595,3.3605,3.3590,3.3595,37
2013-05-13,15:55:00,3.3605,3.3605,3.3590,3.3590,45
2013-05-13,16:00:00,3.3595,3.3595,3.3530,3.3535,259
2013-05-13,16:05:00,3.3530,3.3555,3.3520,3.3550,175
2013-05-13,16:10:00,3.3555,3.3615,3.3555,3.3580,170
2013-05-13,16:15:00,3.3575,3.3605,3.3570,3.3580,100
2013-05-13,16:20:00,3.3580,3.3585,3.3575,3.3580,38
2013-05-13,16:25:00,3.3580,3.3590,3.3570,3.3590,47
2013-05-13,16:30:00,3.3590,3.3610,3.3585,3.3590,134
2013-05-13,16:35:00,3.3585,3.3585,3.3555,3.3570,112
2013-05-13,16:40:00,3.3570,3.3575,3.3555,3.3565,55
2013-05-13,16:45:00,3.3565,3.3585,3.3565,3.3570,56
2013-05-13,16:50:00,3.3570,3.3575,3.3555,3.3565,52
2013-05-13,16:55:00,3.3565,3.3565,3.3530,3.3545,89
2013-05-13,17:00:00,3.3545,3.3560,3.3545,3.3555,31
2013-05-13,17:05:00,3.3555,3.3555,3.3550,3.3550,33
2013-05-13,17:10:00,3.3560,3.3580,3.3545,3.3565,88
2013-05-13,17:15:00,3.3565,3.3565,3.3565,3.3565,6
2013-05-13,17:20:00,3.3560,3.3590,3.3555,3.3590,63
2013-05-13,17:25:00,3.3585,3.3590,3.3575,3.3585,32
2013-05-13,17:30:00,3.3580,3.3580,3.3565,3.3570,60
2013-05-13,17:35:00,3.3565,3.3570,3.3555,3.3570,95
2013-05-13,17:40:00,3.3570,3.3575,3.3550,3.3555,50
2013-05-13,17:45:00,3.3560,3.3575,3.3555,3.3575,29
2013-05-13,17:50:00,3.3575,3.3600,3.3550,3.3590,228
2013-05-13,17:55:00,3.3590,3.3610,3.3565,3.3585,211
2013-05-13,18:00:00,3.3580,3.3595,3.3565,3.3590,72
2013-05-13,18:05:00,3.3590,3.3625,3.3585,3.3610,208
2013-05-13,18:10:00,3.3610,3.3615,3.3590,3.3600,64
2013-05-13,18:15:00,3.3600,3.3615,3.3580,3.3600,82
2013-05-13,18:20:00,3.3605,3.3615,3.3605,3.3615,21
2013-05-13,18:25:00,3.3620,3.3640,3.3620,3.3635,91
2013-05-13,18:30:00,3.3630,3.3635,3.3615,3.3625,44
2013-05-13,18:35:00,3.3625,3.3640,3.3610,3.3620,68
2013-05-13,18:40:00,3.3620,3.3635,3.3615,3.3630,34
2013-05-13,18:45:00,3.3630,3.3680,3.3630,3.3660,166
2013-05-13,18:50:00,3.3650,3.3650,3.3635,3.3640,14
2013-05-13,18:55:00,3.3640,3.3655,3.3625,3.3650,88
2013-05-13,19:00:00,3.3655,3.3675,3.3645,3.3650,100
2013-05-13,19:05:00,3.3650,3.3665,3.3645,3.3665,94
2013-05-13,19:10:00,3.3670,3.3680,3.3655,3.3660,85
2013-05-13,19:15:00,3.3665,3.3670,3.3655,3.3665,55
2013-05-13,19:20:00,3.3660,3.3685,3.3660,3.3680,110
2013-05-13,19:25:00,3.3680,3.3690,3.3665,3.3665,102
2013-05-13,19:30:00,3.3670,3.3690,3.3565,3.3565,619
2013-05-13,19:35:00,3.3565,3.3590,3.3510,3.3550,929
2013-05-13,19:40:00,3.3550,3.3580,3.3525,3.3555,438
2013-05-13,19:45:00,3.3555,3.3555,3.3520,3.3535,191
2013-05-13,19:50:00,3.3530,3.3565,3.3530,3.3530,139
2013-05-13,19:55:00,3.3530,3.3555,3.3515,3.3545,57
2013-05-13,20:00:00,3.3545,3.3565,3.3535,3.3540,176
2013-05-13,20:05:00,3.3550,3.3555,3.3535,3.3545,108
2013-05-13,20:10:00,3.3550,3.3560,3.3520,3.3540,256
2013-05-13,20:15:00,3.3545,3.3550,3.3425,3.3440,724
2013-05-13,20:20:00,3.3445,3.3485,3.3445,3.3465,559
2013-05-13,20:25:00,3.3465,3.3490,3.3460,3.3470,261
2013-05-13,20:30:00,3.3470,3.3480,3.3410,3.3475,408
2013-05-13,20:35:00,3.3475,3.3475,3.3450,3.3475,300
2013-05-13,20:40:00,3.3470,3.3540,3.3470,3.3525,485
2013-05-13,20:45:00,3.3520,3.3525,3.3495,3.3495,173
2013-05-13,20:50:00,3.3500,3.3515,3.3490,3.3495,73
2013-05-13,20:55:00,3.3495,3.3530,3.3495,3.3520,123
2013-05-13,21:00:00,3.3510,3.3525,3.3450,3.3460,359
2013-05-13,21:05:00,3.3460,3.3465,3.3435,3.3460,159
2013-05-13,21:10:00,3.3460,3.3505,3.3445,3.3505,214
2013-05-13,21:15:00,3.3500,3.3520,3.3475,3.3500,281
2013-05-13,21:20:00,3.3500,3.3530,3.3495,3.3520,303
2013-05-13,21:25:00,3.3525,3.3540,3.3485,3.3500,205
2013-05-13,21:30:00,3.3490,3.3555,3.3490,3.3540,336
2013-05-13,21:35:00,3.3540,3.3550,3.3480,3.3500,200
2013-05-13,21:40:00,3.3505,3.3525,3.3500,3.3500,158
2013-05-13,21:45:00,3.3505,3.3510,3.3460,3.3475,140
2013-05-13,21:50:00,3.3470,3.3485,3.3425,3.3430,342
2013-05-13,21:55:00,3.3430,3.3455,3.3425,3.3435,242
2013-05-13,22:00:00,3.3435,3.3455,3.3380,3.3430,746
2013-05-13,22:05:00,3.3425,3.3490,3.3425,3.3485,221
2013-05-13,22:10:00,3.3480,3.3525,3.3480,3.3510,561
2013-05-13,22:15:00,3.3510,3.3580,3.3510,3.3580,311
2013-05-13,22:20:00,3.3580,3.3580,3.3535,3.3540,289
2013-05-13,22:25:00,3.3540,3.3560,3.3535,3.3560,165
2013-05-13,22:30:00,3.3560,3.3565,3.3545,3.3555,236
2013-05-13,22:35:00,3.3555,3.3565,3.3525,3.3540,174
2013-05-13,22:40:00,3.3540,3.3550,3.3530,3.3550,193
2013-05-13,22:45:00,3.3550,3.3565,3.3550,3.3560,113
2013-05-13,22:50:00,3.3555,3.3600,3.3535,3.3595,280
2013-05-13,22:55:00,3.3595,3.3600,3.3560,3.3565,219
2013-05-13,23:00:00,3.3560,3.3570,3.3540,3.3550,105
2013-05-13,23:05:00,3.3545,3.3585,3.3545,3.3565,150
2013-05-13,23:10:00,3.3565,3.3580,3.3550,3.3555,135
2013-05-13,23:15:00,3.3555,3.3610,3.3540,3.3590,386
2013-05-13,23:20:00,3.3580,3.3615,3.3575,3.3605,223
2013-05-13,23:25:00,3.3605,3.3625,3.3595,3.3605,356
2013-05-13,23:30:00,3.3610,3.3630,3.3550,3.3565,271
2013-05-13,23:35:00,3.3570,3.3580,3.3555,3.3560,100
2013-05-13,23:40:00,3.3565,3.3580,3.3555,3.3555,59
2013-05-13,23:45:00,3.3555,3.3605,3.3550,3.3600,225
2013-05-13,23:50:00,3.3595,3.3645,3.3585,3.3635,251
2013-05-13,23:55:00,3.3635,3.3640,3.3620,3.3630,128
2013-05-14,00:00:00,3.3625,3.3650,3.3620,3.3630,161
2013-05-14,00:05:00,3.3630,3.3650,3.3625,3.3625,113
2013-05-14,00:10:00,3.3625,3.3645,3.3625,3.3635,111
2013-05-14,00:15:00,3.3625,3.3650,3.3615,3.3645,171
2013-05-14,00:20:00,3.3650,3.3650,3.3635,3.3635,88
2013-05-14,00:25:00,3.3640,3.3640,3.3615,3.3625,66
2013-05-14,00:30:00,3.3620,3.3630,3.3585,3.3615,235
2013-05-14,00:35:00,3.3610,3.3625,3.3595,3.3600,119
2013-05-14,00:40:00,3.3595,3.3610,3.3590,3.3610,79
2013-05-14,00:45:00,3.3610,3.3610,3.3595,3.3605,79
2013-05-14,00:50:00,3.3610,3.3610,3.3575,3.3595,178
2013-05-14,00:55:00,3.3595,3.3600,3.3585,3.3590,546
2013-05-14,01:00:00,3.3595,3.3610,3.3590,3.3605,147
2013-05-14,01:05:00,3.3600,3.3605,3.3600,3.3600,52
2013-05-14,01:10:00,3.3605,3.3610,3.3600,3.3605,46
2013-05-14,01:15:00,3.3605,3.3615,3.3590,3.3605,99
2013-05-14,01:20:00,3.3610,3.3615,3.3605,3.3605,15
2013-05-14,01:25:00,3.3600,3.3625,3.3600,3.3620,182
2013-05-14,01:30:00,3.3620,3.3620,3.3605,3.3615,62
2013-05-14,01:35:00,3.3615,3.3620,3.3605,3.3615,88
2013-05-14,01:40:00,3.3615,3.3620,3.3575,3.3575,181
2013-05-14,01:45:00,3.3580,3.3595,3.3580,3.3580,49
2013-05-14,01:50:00,3.3585,3.3590,3.3580,3.3590,41
2013-05-14,01:55:00,3.3595,3.3610,3.3590,3.3590,37
2013-05-14,02:00:00,3.3600,3.3600,3.3575,3.3585,19
2013-05-14,02:05:00,3.3580,3.3580,3.3580,3.3580,8
2013-05-14,02:10:00,3.3575,3.3580,3.3570,3.3570,19
2013-05-14,02:15:00,3.3565,3.3575,3.3560,3.3570,17
2013-05-14,02:20:00,3.3570,3.3575,3.3560,3.3560,14
2013-05-14,02:25:00,3.3565,3.3565,3.3560,3.3560,12
2013-05-14,02:30:00,3.3565,3.3580,3.3565,3.3580,17
2013-05-14,02:35:00,3.3580,3.3585,3.3570,3.3580,44
2013-05-14,02:40:00,3.3570,3.3575,3.3565,3.3575,4
2013-05-14,02:45:00,3.3565,3.3570,3.3560,3.3570,5
2013-05-14,02:50:00,3.3565,3.3570,3.3560,3.3570,22
2013-05-14,02:55:00,3.3570,3.3570,3.3560,3.3565,44
2013-05-14,03:00:00,3.3570,3.3570,3.3570,3.3570,25
2013-05-14,03:05:00,3.3570,3.3570,3.3560,3.3565,11
2013-05-14,03:10:00,3.3565,3.3565,3.3555,3.3555,21
2013-05-14,03:15:00,3.3560,3.3570,3.3560,3.3560,28
2013-05-14,03:20:00,3.3560,3.3565,3.3560,3.3560,7
2013-05-14,03:25:00,3.3560,3.3565,3.3555,3.3560,18
2013-05-14,03:30:00,3.3560,3.3595,3.3555,3.3555,15
2013-05-14,03:35:00,3.3555,3.3555,3.3545,3.3545,41
2013-05-14,03:40:00,3.3555,3.3555,3.3540,3.3545,36
2013-05-14,03:45:00,3.3540,3.3545,3.3540,3.3540,9
2013-05-14,03:50:00,3.3535,3.3545,3.3530,3.3530,48
2013-05-14,03:55:00,3.3540,3.3545,3.3535,3.3540,35
2013-05-14,04:00:00,3.3535,3.3570,3.3530,3.3565,46
2013-05-14,04:05:00,3.3565,3.3570,3.3560,3.3565,24
2013-05-14,04:10:00,3.3570,3.3570,3.3560,3.3560,13
2013-05-14,04:15:00,3.3560,3.3560,3.3535,3.3535,16
2013-05-14,04:20:00,3.3545,3.3565,3.3545,3.3565,9
2013-05-14,04:30:00,3.3560,3.3560,3.3560,3.3560,1
2013-05-14,04:35:00,3.3560,3.3560,3.3560,3.3560,3
2013-05-14,04:40:00,3.3560,3.3560,3.3560,3.3560,3
2013-05-14,04:45:00,3.3560,3.3560,3.3560,3.3560,25
2013-05-14,04:50:00,3.3560,3.3570,3.3560,3.3570,3
2013-05-14,04:55:00,3.3560,3.3585,3.3550,3.3585,23
2013-05-14,05:00:00,3.3585,3.3590,3.3575,3.3590,4
2013-05-14,05:05:00,3.3580,3.3580,3.3570,3.3570,8
2013-05-14,05:10:00,3.3575,3.3575,3.3570,3.3570,4
2013-05-14,06:00:00,3.3530,3.3550,3.3520,3.3550,21
2013-05-14,06:05:00,3.3545,3.3550,3.3545,3.3550,2
2013-05-14,06:10:00,3.3540,3.3540,3.3540,3.3540,6
2013-05-14,06:15:00,3.3535,3.3535,3.3530,3.3530,5
2013-05-14,06:20:00,3.3525,3.3530,3.3510,3.3520,13
2013-05-14,06:25:00,3.3515,3.3515,3.3510,3.3510,3
2013-05-14,06:35:00,3.3520,3.3520,3.3510,3.3510,7
2013-05-14,06:45:00,3.3515,3.3575,3.3515,3.3565,33
2013-05-14,06:50:00,3.3555,3.3570,3.3540,3.3550,10
2013-05-14,06:55:00,3.3545,3.3545,3.3545,3.3545,1
2013-05-14,07:00:00,3.3560,3.3575,3.3560,3.3560,21
2013-05-14,07:05:00,3.3560,3.3570,3.3555,3.3555,4
2013-05-14,07:10:00,3.3570,3.3570,3.3570,3.3570,6
2013-05-14,07:15:00,3.3560,3.3560,3.3560,3.3560,1
2013-05-14,07:20:00,3.3570,3.3575,3.3565,3.3565,8
2013-05-14,07:25:00,3.3560,3.3560,3.3555,3.3560,3
2013-05-14,07:30:00,3.3570,3.3575,3.3570,3.3570,17
2013-05-14,07:35:00,3.3570,3.3570,3.3570,3.3570,1
2013-05-14,07:45:00,3.3570,3.3570,3.3550,3.3570,5
2013-05-14,07:50:00,3.3575,3.3575,3.3575,3.3575,7
2013-05-14,07:55:00,3.3555,3.3555,3.3535,3.3535,19
2013-05-14,08:00:00,3.3545,3.3585,3.3545,3.3575,44
2013-05-14,08:05:00,3.3585,3.3675,3.3585,3.3645,110
2013-05-14,08:10:00,3.3635,3.3640,3.3625,3.3640,21
2013-05-14,08:15:00,3.3645,3.3650,3.3645,3.3645,10
2013-05-14,08:20:00,3.3655,3.3675,3.3650,3.3675,27
2013-05-14,08:25:00,3.3675,3.3675,3.3665,3.3665,58
2013-05-14,08:30:00,3.3675,3.3690,3.3675,3.3680,90
2013-05-14,08:35:00,3.3680,3.3685,3.3670,3.3675,35
2013-05-14,08:40:00,3.3660,3.3675,3.3655,3.3655,19
2013-05-14,08:45:00,3.3655,3.3665,3.3655,3.3665,18
2013-05-14,08:50:00,3.3660,3.3660,3.3630,3.3630,52
2013-05-14,08:55:00,3.3630,3.3675,3.3620,3.3660,105
2013-05-14,09:00:00,3.3665,3.3750,3.3635,3.3735,805
2013-05-14,09:05:00,3.3740,3.3750,3.3665,3.3675,393
2013-05-14,09:10:00,3.3675,3.3690,3.3635,3.3650,287
2013-05-14,09:15:00,3.3645,3.3660,3.3605,3.3660,219
2013-05-14,09:20:00,3.3665,3.3715,3.3640,3.3685,135
2013-05-14,09:25:00,3.3690,3.3725,3.3655,3.3715,239
2013-05-14,09:30:00,3.3710,3.3740,3.3695,3.3715,205
2013-05-14,09:35:00,3.3715,3.3720,3.3685,3.3700,88
2013-05-14,09:40:00,3.3700,3.3750,3.3695,3.3715,133
2013-05-14,09:45:00,3.3720,3.3790,3.3685,3.3700,377
2013-05-14,09:50:00,3.3710,3.3710,3.3660,3.3675,218
2013-05-14,09:55:00,3.3680,3.3690,3.3600,3.3605,430
2013-05-14,10:00:00,3.3610,3.3610,3.3505,3.3550,737
2013-05-14,10:05:00,3.3550,3.3550,3.3465,3.3520,603
2013-05-14,10:10:00,3.3515,3.3535,3.3490,3.3530,217
2013-05-14,10:15:00,3.3525,3.3525,3.3520,3.3525,32
2013-05-14,10:20:00,3.3525,3.3535,3.3525,3.3535,20
2013-05-14,10:25:00,3.3540,3.3550,3.3530,3.3550,34
2013-05-14,10:30:00,3.3545,3.3545,3.3470,3.3475,157
2013-05-14,10:35:00,3.3465,3.3475,3.3420,3.3440,481
2013-05-14,10:40:00,3.3430,3.3480,3.3430,3.3450,175
2013-05-14,10:45:00,3.3455,3.3455,3.3440,3.3455,89
2013-05-14,10:50:00,3.3455,3.3460,3.3405,3.3430,262
2013-05-14,10:55:00,3.3425,3.3425,3.3400,3.3415,112
2013-05-14,11:00:00,3.3410,3.3410,3.3320,3.3350,575
2013-05-14,11:05:00,3.3350,3.3355,3.3275,3.3340,552
2013-05-14,11:10:00,3.3345,3.3385,3.3340,3.3370,308
2013-05-14,11:15:00,3.3360,3.3360,3.3270,3.3270,202
2013-05-14,11:20:00,3.3270,3.3315,3.3265,3.3305,201
2013-05-14,11:25:00,3.3310,3.3320,3.3260,3.3265,186
2013-05-14,11:30:00,3.3260,3.3340,3.3260,3.3325,142
2013-05-14,11:35:00,3.3335,3.3335,3.3305,3.3315,101
2013-05-14,11:40:00,3.3315,3.3315,3.3300,3.3305,42
2013-05-14,11:45:00,3.3305,3.3310,3.3300,3.3305,31
2013-05-14,11:50:00,3.3300,3.3335,3.3295,3.3335,60
2013-05-14,11:55:00,3.3325,3.3330,3.3320,3.3330,18
2013-05-14,12:00:00,3.3325,3.3335,3.3305,3.3335,74
2013-05-14,12:05:00,3.3340,3.3350,3.3325,3.3335,40
2013-05-14,12:10:00,3.3330,3.3355,3.3330,3.3345,40
2013-05-14,12:15:00,3.3345,3.3365,3.3335,3.3355,62
2013-05-14,12:20:00,3.3350,3.3350,3.3340,3.3340,32
2013-05-14,12:25:00,3.3345,3.3350,3.3345,3.3345,39
2013-05-14,12:30:00,3.3345,3.3375,3.3345,3.3350,173
2013-05-14,12:35:00,3.3350,3.3365,3.3345,3.3365,56
2013-05-14,12:40:00,3.3365,3.3370,3.3360,3.3365,28
2013-05-14,12:45:00,3.3365,3.3365,3.3340,3.3340,30
2013-05-14,12:50:00,3.3340,3.3365,3.3340,3.3360,46
2013-05-14,12:55:00,3.3360,3.3370,3.3350,3.3350,33
2013-05-14,13:00:00,3.3355,3.3355,3.3330,3.3330,65
2013-05-14,13:05:00,3.3330,3.3340,3.3325,3.3340,88
2013-05-14,13:10:00,3.3340,3.3345,3.3340,3.3345,16
2013-05-14,13:15:00,3.3345,3.3345,3.3305,3.3315,140
2013-05-14,13:20:00,3.3315,3.3315,3.3300,3.3310,56
2013-05-14,13:25:00,3.3310,3.3315,3.3300,3.3310,107
2013-05-14,13:30:00,3.3305,3.3330,3.3255,3.3295,480
2013-05-14,13:35:00,3.3300,3.3305,3.3275,3.3300,127
2013-05-14,13:40:00,3.3300,3.3350,3.3295,3.3325,191
2013-05-14,13:45:00,3.3325,3.3360,3.3310,3.3340,210
2013-05-14,13:50:00,3.3350,3.3410,3.3350,3.3375,675
2013-05-14,13:55:00,3.3370,3.3380,3.3355,3.3355,120
2013-05-14,14:00:00,3.3355,3.3395,3.3350,3.3370,172
2013-05-14,14:05:00,3.3380,3.3420,3.3370,3.3390,290
2013-05-14,14:10:00,3.3390,3.3395,3.3355,3.3390,128
2013-05-14,14:15:00,3.3395,3.3395,3.3310,3.3315,295
2013-05-14,14:20:00,3.3315,3.3335,3.3305,3.3310,268
2013-05-14,14:25:00,3.3320,3.3365,3.3315,3.3325,407
2013-05-14,14:30:00,3.3330,3.3350,3.3270,3.3275,279
2013-05-14,14:35:00,3.3275,3.3290,3.3185,3.3210,751
2013-05-14,14:40:00,3.3210,3.3235,3.3180,3.3190,486
2013-05-14,14:45:00,3.3185,3.3225,3.3170,3.3200,407
2013-05-14,14:50:00,3.3200,3.3235,3.3190,3.3225,145
2013-05-14,14:55:00,3.3225,3.3245,3.3190,3.3245,303
2013-05-14,15:00:00,3.3245,3.3270,3.3220,3.3235,335
2013-05-14,15:05:00,3.3245,3.3245,3.3195,3.3200,257
2013-05-14,15:10:00,3.3200,3.3235,3.3185,3.3190,236
2013-05-14,15:15:00,3.3185,3.3195,3.3160,3.3180,194
2013-05-14,15:20:00,3.3185,3.3200,3.3170,3.3185,163
2013-05-14,15:25:00,3.3185,3.3195,3.3170,3.3180,106
2013-05-14,15:30:00,3.3180,3.3195,3.3160,3.3190,186
2013-05-14,15:35:00,3.3190,3.3205,3.3180,3.3200,162
2013-05-14,15:40:00,3.3205,3.3205,3.3185,3.3190,66
2013-05-14,15:45:00,3.3190,3.3210,3.3185,3.3185,65
2013-05-14,15:50:00,3.3185,3.3190,3.3160,3.3175,220
2013-05-14,15:55:00,3.3175,3.3175,3.3160,3.3165,143
2013-05-14,16:00:00,3.3170,3.3170,3.3080,3.3095,571
2013-05-14,16:05:00,3.3100,3.3135,3.3095,3.3105,291
2013-05-14,16:10:00,3.3100,3.3105,3.3010,3.3040,470
2013-05-14,16:15:00,3.3035,3.3060,3.3025,3.3045,190
2013-05-14,16:20:00,3.3050,3.3065,3.3045,3.3065,239
2013-05-14,16:25:00,3.3065,3.3115,3.3060,3.3110,247
2013-05-14,16:30:00,3.3110,3.3115,3.3090,3.3090,79
2013-05-14,16:35:00,3.3085,3.3090,3.3050,3.3075,143
2013-05-14,16:40:00,3.3080,3.3130,3.3080,3.3105,189
2013-05-14,16:45:00,3.3100,3.3115,3.3070,3.3070,118
2013-05-14,16:50:00,3.3065,3.3100,3.3065,3.3100,30
2013-05-14,16:55:00,3.3100,3.3115,3.3065,3.3095,178
2013-05-14,17:00:00,3.3080,3.3080,3.3030,3.3045,224
2013-05-14,17:05:00,3.3040,3.3060,3.3020,3.3060,125
2013-05-14,17:10:00,3.3060,3.3095,3.3055,3.3065,118
2013-05-14,17:15:00,3.3065,3.3085,3.3035,3.3040,313
2013-05-14,17:20:00,3.3040,3.3045,3.3025,3.3035,67
2013-05-14,17:25:00,3.3035,3.3050,3.3035,3.3045,197
2013-05-14,17:30:00,3.3045,3.3050,3.3035,3.3050,72
2013-05-14,17:35:00,3.3050,3.3050,3.3020,3.3030,74
2013-05-14,17:40:00,3.3025,3.3030,3.2930,3.2935,691
2013-05-14,17:45:00,3.2935,3.2960,3.2915,3.2920,369
2013-05-14,17:50:00,3.2920,3.2945,3.2920,3.2940,161
2013-05-14,17:55:00,3.2945,3.2970,3.2935,3.2955,235
2013-05-14,18:00:00,3.2950,3.2950,3.2900,3.2900,275
2013-05-14,18:05:00,3.2900,3.2945,3.2890,3.2930,146
2013-05-14,18:10:00,3.2920,3.2935,3.2920,3.2920,60
2013-05-14,18:15:00,3.2920,3.2930,3.2905,3.2915,88
2013-05-14,18:20:00,3.2910,3.2910,3.2890,3.2900,97
2013-05-14,18:25:00,3.2900,3.2900,3.2860,3.2870,210
2013-05-14,18:30:00,3.2865,3.2880,3.2860,3.2875,138
2013-05-14,18:35:00,3.2870,3.2885,3.2845,3.2850,241
2013-05-14,18:40:00,3.2850,3.2875,3.2845,3.2865,202
2013-05-14,18:45:00,3.2865,3.2875,3.2860,3.2870,90
2013-05-14,18:50:00,3.2865,3.2875,3.2850,3.2870,110
2013-05-14,18:55:00,3.2870,3.2890,3.2870,3.2880,127
2013-05-14,19:00:00,3.2875,3.2885,3.2865,3.2875,115
2013-05-14,19:05:00,3.2875,3.2885,3.2840,3.2860,245
2013-05-14,19:10:00,3.2860,3.2870,3.2840,3.2860,188
2013-05-14,19:15:00,3.2860,3.2870,3.2830,3.2865,174
2013-05-14,19:20:00,3.2865,3.2870,3.2845,3.2865,101
2013-05-14,19:25:00,3.2865,3.2885,3.2860,3.2875,126
2013-05-14,19:30:00,3.2880,3.2920,3.2815,3.2840,803
2013-05-14,19:35:00,3.2840,3.2855,3.2815,3.2835,276
2013-05-14,19:40:00,3.2840,3.2840,3.2765,3.2820,659
2013-05-14,19:45:00,3.2815,3.2835,3.2810,3.2810,221
2013-05-14,19:50:00,3.2815,3.2825,3.2785,3.2820,207
2013-05-14,19:55:00,3.2815,3.2850,3.2810,3.2845,257
2013-05-14,20:00:00,3.2835,3.2860,3.2825,3.2860,257
2013-05-14,20:05:00,3.2855,3.2865,3.2765,3.2790,511
2013-05-14,20:10:00,3.2785,3.2840,3.2750,3.2795,1275
2013-05-14,20:15:00,3.2790,3.2865,3.2785,3.2845,398
2013-05-14,20:20:00,3.2845,3.2865,3.2840,3.2840,203
2013-05-14,20:25:00,3.2835,3.2860,3.2835,3.2850,162
2013-05-14,20:30:00,3.2850,3.2860,3.2760,3.2770,512
2013-05-14,20:35:00,3.2770,3.2795,3.2755,3.2790,209
2013-05-14,20:40:00,3.2785,3.2810,3.2780,3.2805,176
2013-05-14,20:45:00,3.2815,3.2845,3.2800,3.2805,268
2013-05-14,20:50:00,3.2810,3.2835,3.2805,3.2825,158
2013-05-14,20:55:00,3.2830,3.2850,3.2800,3.2805,182
2013-05-14,21:00:00,3.2805,3.2810,3.2780,3.2790,301
2013-05-14,21:05:00,3.2785,3.2805,3.2780,3.2790,205
2013-05-14,21:10:00,3.2790,3.2830,3.2790,3.2820,260
2013-05-14,21:15:00,3.2815,3.2855,3.2815,3.2835,340
2013-05-14,21:20:00,3.2835,3.2835,3.2800,3.2815,171
2013-05-14,21:25:00,3.2820,3.2835,3.2795,3.2805,534
2013-05-14,21:30:00,3.2810,3.2905,3.2805,3.2870,994
2013-05-14,21:35:00,3.2865,3.2905,3.2865,3.2895,488
2013-05-14,21:40:00,3.2895,3.2905,3.2855,3.2875,395
2013-05-14,21:45:00,3.2880,3.2925,3.2880,3.2905,363
2013-05-14,21:50:00,3.2910,3.2950,3.2905,3.2925,545
2013-05-14,21:55:00,3.2925,3.2970,3.2925,3.2940,486
2013-05-14,22:00:00,3.2945,3.2960,3.2920,3.2920,531
2013-05-14,22:05:00,3.2920,3.2960,3.2915,3.2950,424
2013-05-14,22:10:00,3.2950,3.2960,3.2925,3.2925,402
2013-05-14,22:15:00,3.2925,3.2960,3.2925,3.2950,197
2013-05-14,22:20:00,3.2955,3.2990,3.2930,3.2945,588
2013-05-14,22:25:00,3.2950,3.2950,3.2930,3.2940,186
2013-05-14,22:30:00,3.2940,3.2950,3.2935,3.2935,106
2013-05-14,22:35:00,3.2935,3.2940,3.2885,3.2890,564
2013-05-14,22:40:00,3.2885,3.2905,3.2860,3.2865,235
2013-05-14,22:45:00,3.2860,3.2875,3.2840,3.2870,392
2013-05-14,22:50:00,3.2865,3.2880,3.2845,3.2875,339
2013-05-14,22:55:00,3.2880,3.2915,3.2875,3.2910,304
2013-05-14,23:00:00,3.2910,3.2945,3.2895,3.2930,323
2013-05-14,23:05:00,3.2935,3.2960,3.2930,3.2940,156
2013-05-14,23:10:00,3.2940,3.2950,3.2925,3.2940,151
2013-05-14,23:15:00,3.2930,3.2975,3.2925,3.2940,194
2013-05-14,23:20:00,3.2950,3.2955,3.2895,3.2905,325
2013-05-14,23:25:00,3.2900,3.2920,3.2885,3.2895,104
2013-05-14,23:30:00,3.2890,3.2915,3.2870,3.2870,118
2013-05-14,23:35:00,3.2870,3.2880,3.2860,3.2875,156
2013-05-14,23:40:00,3.2880,3.2885,3.2830,3.2835,250
2013-05-14,23:45:00,3.2835,3.2875,3.2830,3.2850,295
2013-05-14,23:50:00,3.2850,3.2880,3.2840,3.2870,291
2013-05-14,23:55:00,3.2870,3.2885,3.2870,3.2870,193
2013-05-15,00:00:00,3.2870,3.2880,3.2840,3.2850,263
2013-05-15,00:05:00,3.2850,3.2850,3.2835,3.2845,122
2013-05-15,00:10:00,3.2840,3.2885,3.2840,3.2885,113
2013-05-15,00:15:00,3.2875,3.2905,3.2870,3.2905,174
2013-05-15,00:20:00,3.2905,3.2910,3.2880,3.2880,94
2013-05-15,00:25:00,3.2885,3.2900,3.2870,3.2885,123
2013-05-15,00:30:00,3.2885,3.2905,3.2885,3.2890,247
2013-05-15,00:35:00,3.2895,3.2930,3.2895,3.2930,125
2013-05-15,00:40:00,3.2930,3.2945,3.2915,3.2920,208
2013-05-15,00:45:00,3.2925,3.2930,3.2910,3.2915,161
2013-05-15,00:50:00,3.2910,3.2910,3.2885,3.2900,198
2013-05-15,00:55:00,3.2900,3.2910,3.2870,3.2880,626
2013-05-15,01:00:00,3.2885,3.2905,3.2875,3.2905,190
2013-05-15,01:05:00,3.2905,3.2915,3.2885,3.2910,81
2013-05-15,01:10:00,3.2905,3.2910,3.2895,3.2900,86
2013-05-15,01:15:00,3.2895,3.2905,3.2880,3.2905,87
2013-05-15,01:20:00,3.2900,3.2920,3.2890,3.2915,289
2013-05-15,01:25:00,3.2905,3.2910,3.2890,3.2890,98
2013-05-15,01:30:00,3.2900,3.2920,3.2895,3.2915,141
2013-05-15,01:35:00,3.2920,3.2930,3.2890,3.2905,262
2013-05-15,01:40:00,3.2900,3.2900,3.2890,3.2895,56
2013-05-15,01:45:00,3.2900,3.2905,3.2890,3.2895,77
2013-05-15,01:50:00,3.2895,3.2895,3.2880,3.2885,90
2013-05-15,01:55:00,3.2880,3.2885,3.2865,3.2885,98
2013-05-15,02:00:00,3.2890,3.2890,3.2825,3.2850,143
2013-05-15,02:05:00,3.2845,3.2865,3.2840,3.2865,38
2013-05-15,02:10:00,3.2855,3.2855,3.2820,3.2835,72
2013-05-15,02:15:00,3.2840,3.2865,3.2835,3.2850,56
2013-05-15,02:20:00,3.2850,3.2865,3.2840,3.2865,137
2013-05-15,02:25:00,3.2860,3.2865,3.2850,3.2855,29
2013-05-15,02:30:00,3.2860,3.2860,3.2840,3.2845,38
2013-05-15,02:35:00,3.2840,3.2845,3.2825,3.2830,59
2013-05-15,02:40:00,3.2835,3.2840,3.2835,3.2840,18
2013-05-15,02:45:00,3.2845,3.2850,3.2845,3.2845,9
2013-05-15,02:50:00,3.2845,3.2845,3.2835,3.2835,29
2013-05-15,02:55:00,3.2840,3.2850,3.2830,3.2835,33
2013-05-15,03:00:00,3.2845,3.2850,3.2835,3.2845,17
2013-05-15,03:05:00,3.2850,3.2850,3.2850,3.2850,11
2013-05-15,03:10:00,3.2850,3.2850,3.2850,3.2850,8
2013-05-15,03:15:00,3.2845,3.2850,3.2840,3.2845,15
2013-05-15,03:20:00,3.2845,3.2850,3.2845,3.2850,13
2013-05-15,03:25:00,3.2845,3.2855,3.2845,3.2850,22
2013-05-15,03:30:00,3.2855,3.2880,3.2855,3.2875,71
2013-05-15,03:35:00,3.2875,3.2880,3.2865,3.2880,45
2013-05-15,03:40:00,3.2880,3.2885,3.2875,3.2885,75
2013-05-15,03:45:00,3.2885,3.2890,3.2885,3.2890,35
2013-05-15,03:50:00,3.2895,3.2895,3.2880,3.2890,34
2013-05-15,03:55:00,3.2890,3.2900,3.2885,3.2890,53
2013-05-15,04:00:00,3.2895,3.2895,3.2895,3.2895,6
2013-05-15,04:05:00,3.2895,3.2900,3.2890,3.2890,53
2013-05-15,04:10:00,3.2895,3.2900,3.2890,3.2900,5
2013-05-15,04:15:00,3.2890,3.2895,3.2890,3.2890,12
2013-05-15,04:20:00,3.2895,3.2915,3.2895,3.2910,58
2013-05-15,04:25:00,3.2910,3.2915,3.2910,3.2915,17
2013-05-15,04:30:00,3.2910,3.2915,3.2900,3.2905,45
2013-05-15,04:35:00,3.2915,3.2920,3.2915,3.2915,12
2013-05-15,04:40:00,3.2910,3.2915,3.2910,3.2915,7
2013-05-15,04:45:00,3.2905,3.2920,3.2905,3.2905,25
2013-05-15,04:50:00,3.2905,3.2910,3.2905,3.2905,15
2013-05-15,04:55:00,3.2905,3.2915,3.2905,3.2915,9
2013-05-15,05:00:00,3.2915,3.2920,3.2905,3.2920,17
2013-05-15,05:05:00,3.2920,3.2920,3.2920,3.2920,4
2013-05-15,05:10:00,3.2920,3.2920,3.2905,3.2920,9
2013-05-15,06:00:00,3.2930,3.2945,3.2900,3.2935,35
2013-05-15,06:05:00,3.2935,3.2940,3.2935,3.2935,6
2013-05-15,06:10:00,3.2935,3.2945,3.2935,3.2945,33
2013-05-15,06:15:00,3.2950,3.2965,3.2950,3.2960,32
2013-05-15,06:20:00,3.2955,3.2980,3.2955,3.2980,28
2013-05-15,06:25:00,3.2985,3.2985,3.2980,3.2980,10
2013-05-15,06:30:00,3.2980,3.2990,3.2980,3.2990,9
2013-05-15,06:35:00,3.2985,3.2990,3.2985,3.2990,12
2013-05-15,06:40:00,3.2985,3.2990,3.2985,3.2990,3
2013-05-15,06:45:00,3.2990,3.2990,3.2975,3.2975,10
2013-05-15,06:50:00,3.2975,3.2975,3.2975,3.2975,4
2013-05-15,06:55:00,3.2980,3.3000,3.2980,3.3000,44
2013-05-15,07:00:00,3.3000,3.3095,3.2995,3.3080,185
2013-05-15,07:05:00,3.3080,3.3085,3.3050,3.3050,47
2013-05-15,07:10:00,3.3040,3.3040,3.3000,3.3020,37
2013-05-15,07:15:00,3.3015,3.3020,3.3005,3.3020,8
2013-05-15,07:20:00,3.3030,3.3040,3.3030,3.3040,5
2013-05-15,07:25:00,3.3040,3.3060,3.3030,3.3060,27
2013-05-15,07:30:00,3.3055,3.3060,3.3050,3.3055,22
2013-05-15,07:35:00,3.3055,3.3060,3.3040,3.3050,23
2013-05-15,07:40:00,3.3055,3.3070,3.3055,3.3065,39
2013-05-15,07:45:00,3.3065,3.3070,3.3060,3.3070,26
2013-05-15,07:50:00,3.3065,3.3075,3.3065,3.3075,12
2013-05-15,07:55:00,3.3080,3.3080,3.3070,3.3075,34
2013-05-15,08:00:00,3.3070,3.3070,3.2985,3.3030,212
2013-05-15,08:05:00,3.3030,3.3040,3.3010,3.3010,87
2013-05-15,08:10:00,3.3000,3.3005,3.2965,3.2965,45
2013-05-15,08:15:00,3.2965,3.2980,3.2945,3.2950,118
2013-05-15,08:20:00,3.2945,3.2955,3.2930,3.2940,36
2013-05-15,08:25:00,3.2930,3.2935,3.2930,3.2935,13
2013-05-15,08:30:00,3.2935,3.2935,3.2920,3.2920,39
2013-05-15,08:35:00,3.2920,3.2930,3.2920,3.2930,31
2013-05-15,08:40:00,3.2935,3.2935,3.2925,3.2925,20
2013-05-15,08:45:00,3.2925,3.2980,3.2925,3.2940,71
2013-05-15,08:50:00,3.2940,3.2975,3.2920,3.2930,68
2013-05-15,08:55:00,3.2930,3.3100,3.2920,3.3055,651
2013-05-15,09:00:00,3.3060,3.3105,3.3015,3.3080,1399
2013-05-15,09:05:00,3.3090,3.3115,3.3010,3.3050,659
2013-05-15,09:10:00,3.3060,3.3095,3.3030,3.3085,239
2013-05-15,09:15:00,3.3080,3.3080,3.3020,3.3020,200
2013-05-15,09:20:00,3.3030,3.3030,3.2975,3.3000,248
2013-05-15,09:25:00,3.3010,3.3040,3.2995,3.3005,117
2013-05-15,09:30:00,3.3000,3.3030,3.2985,3.3020,204
2013-05-15,09:35:00,3.3020,3.3030,3.3000,3.3000,208
2013-05-15,09:40:00,3.2995,3.3005,3.2975,3.2980,172
2013-05-15,09:45:00,3.2975,3.3005,3.2975,3.2990,132
2013-05-15,09:50:00,3.3000,3.3055,3.3000,3.3055,256
2013-05-15,09:55:00,3.3050,3.3085,3.3040,3.3050,220
2013-05-15,10:00:00,3.3055,3.3065,3.3035,3.3045,147
2013-05-15,10:05:00,3.3035,3.3035,3.3005,3.3010,118
2013-05-15,10:10:00,3.3010,3.3010,3.2995,3.3010,72
2013-05-15,10:15:00,3.3010,3.3040,3.3010,3.3030,73
2013-05-15,10:20:00,3.3030,3.3030,3.3020,3.3025,27
2013-05-15,10:25:00,3.3020,3.3025,3.3015,3.3020,35
2013-05-15,10:30:00,3.3020,3.3030,3.2990,3.3030,159
2013-05-15,10:35:00,3.3035,3.3035,3.2995,3.3005,109
2013-05-15,10:40:00,3.3000,3.3010,3.2965,3.2970,151
2013-05-15,10:45:00,3.2965,3.2975,3.2930,3.2975,244
2013-05-15,10:50:00,3.2970,3.2970,3.2945,3.2945,187
2013-05-15,10:55:00,3.2940,3.2955,3.2900,3.2910,214
2013-05-15,11:00:00,3.2915,3.2920,3.2870,3.2910,266
2013-05-15,11:05:00,3.2910,3.2945,3.2900,3.2945,101
2013-05-15,11:10:00,3.2935,3.2970,3.2925,3.2955,77
2013-05-15,11:15:00,3.2945,3.2950,3.2870,3.2885,263
2013-05-15,11:20:00,3.2885,3.2915,3.2885,3.2900,168
2013-05-15,11:25:00,3.2895,3.2900,3.2855,3.2900,314
2013-05-15,11:30:00,3.2895,3.2905,3.2895,3.2900,30
2013-05-15,11:35:00,3.2895,3.2895,3.2870,3.2870,31
2013-05-15,11:40:00,3.2880,3.2910,3.2875,3.2910,43
2013-05-15,11:45:00,3.2910,3.2925,3.2910,3.2915,18
2013-05-15,11:50:00,3.2920,3.2920,3.2915,3.2915,12
2013-05-15,11:55:00,3.2915,3.2915,3.2900,3.2900,22
2013-05-15,12:00:00,3.2900,3.2900,3.2890,3.2900,20
2013-05-15,12:05:00,3.2905,3.2905,3.2905,3.2905,21
2013-05-15,12:10:00,3.2905,3.2905,3.2900,3.2900,45
2013-05-15,12:15:00,3.2905,3.2905,3.2870,3.2875,48
2013-05-15,12:20:00,3.2875,3.2880,3.2870,3.2875,25
2013-05-15,12:25:00,3.2880,3.2885,3.2880,3.2885,47
2013-05-15,12:30:00,3.2890,3.2895,3.2830,3.2850,159
2013-05-15,12:35:00,3.2850,3.2855,3.2835,3.2840,30
2013-05-15,12:40:00,3.2840,3.2845,3.2835,3.2845,14
2013-05-15,12:45:00,3.2850,3.2850,3.2825,3.2825,41
2013-05-15,12:50:00,3.2825,3.2835,3.2825,3.2830,26
2013-05-15,12:55:00,3.2835,3.2835,3.2820,3.2835,40
2013-05-15,13:00:00,3.2845,3.2845,3.2825,3.2840,45
2013-05-15,13:05:00,3.2840,3.2855,3.2830,3.2855,44
2013-05-15,13:10:00,3.2860,3.2890,3.2855,3.2885,95
2013-05-15,13:15:00,3.2890,3.2890,3.2845,3.2855,66
2013-05-15,13:20:00,3.2865,3.2870,3.2855,3.2870,34
2013-05-15,13:25:00,3.2870,3.2880,3.2870,3.2880,29
2013-05-15,13:30:00,3.2880,3.2930,3.2880,3.2900,267
2013-05-15,13:35:00,3.2910,3.2910,3.2845,3.2865,399
2013-05-15,13:40:00,3.2865,3.2885,3.2835,3.2865,177
2013-05-15,13:45:00,3.2865,3.2880,3.2825,3.2880,251
2013-05-15,13:50:00,3.2880,3.2880,3.2845,3.2865,228
2013-05-15,13:55:00,3.2870,3.2870,3.2835,3.2840,258
2013-05-15,14:00:00,3.2840,3.2890,3.2815,3.2880,353
2013-05-15,14:05:00,3.2875,3.2905,3.2855,3.2885,299
2013-05-15,14:10:00,3.2890,3.2920,3.2875,3.2900,582
2013-05-15,14:15:00,3.2905,3.2910,3.2840,3.2880,378
2013-05-15,14:20:00,3.2880,3.2885,3.2840,3.2855,293
2013-05-15,14:25:00,3.2855,3.2855,3.2790,3.2810,430
2013-05-15,14:30:00,3.2805,3.2840,3.2790,3.2805,549
2013-05-15,14:35:00,3.2800,3.2800,3.2705,3.2740,711
2013-05-15,14:40:00,3.2735,3.2735,3.2675,3.2690,594
2013-05-15,14:45:00,3.2685,3.2730,3.2665,3.2690,433
2013-05-15,14:50:00,3.2695,3.2705,3.2615,3.2680,869
2013-05-15,14:55:00,3.2685,3.2690,3.2605,3.2655,725
2013-05-15,15:00:00,3.2655,3.2680,3.2635,3.2635,269
2013-05-15,15:05:00,3.2650,3.2680,3.2620,3.2625,216
2013-05-15,15:10:00,3.2625,3.2630,3.2565,3.2565,456
2013-05-15,15:15:00,3.2570,3.2575,3.2465,3.2475,1089
2013-05-15,15:20:00,3.2475,3.2535,3.2475,3.2535,632
2013-05-15,15:25:00,3.2540,3.2575,3.2535,3.2575,459
2013-05-15,15:30:00,3.2580,3.2580,3.2550,3.2550,189
2013-05-15,15:35:00,3.2550,3.2595,3.2535,3.2580,182
2013-05-15,15:40:00,3.2580,3.2600,3.2575,3.2580,132
2013-05-15,15:45:00,3.2585,3.2620,3.2585,3.2610,319
2013-05-15,15:50:00,3.2615,3.2625,3.2605,3.2610,157
2013-05-15,15:55:00,3.2615,3.2620,3.2580,3.2605,206
2013-05-15,16:00:00,3.2605,3.2605,3.2575,3.2580,206
2013-05-15,16:05:00,3.2575,3.2600,3.2570,3.2575,102
2013-05-15,16:10:00,3.2575,3.2575,3.2510,3.2520,234
2013-05-15,16:15:00,3.2520,3.2535,3.2515,3.2515,77
2013-05-15,16:20:00,3.2515,3.2565,3.2515,3.2545,83
2013-05-15,16:25:00,3.2555,3.2565,3.2530,3.2530,83
2013-05-15,16:30:00,3.2545,3.2550,3.2525,3.2540,55
2013-05-15,16:35:00,3.2535,3.2535,3.2510,3.2520,80
2013-05-15,16:40:00,3.2515,3.2550,3.2515,3.2540,131
2013-05-15,16:45:00,3.2535,3.2580,3.2535,3.2575,112
2013-05-15,16:50:00,3.2570,3.2590,3.2540,3.2580,128
2013-05-15,16:55:00,3.2585,3.2590,3.2560,3.2560,25
2013-05-15,17:00:00,3.2565,3.2585,3.2550,3.2560,122
2013-05-15,17:05:00,3.2560,3.2560,3.2535,3.2540,184
2013-05-15,17:10:00,3.2535,3.2555,3.2535,3.2535,90
2013-05-15,17:15:00,3.2535,3.2535,3.2505,3.2510,97
2013-05-15,17:20:00,3.2510,3.2555,3.2510,3.2535,177
2013-05-15,17:25:00,3.2540,3.2550,3.2530,3.2550,30
2013-05-15,17:30:00,3.2550,3.2550,3.2520,3.2530,51
2013-05-15,17:35:00,3.2530,3.2530,3.2520,3.2520,15
2013-05-15,17:40:00,3.2515,3.2520,3.2480,3.2500,232
2013-05-15,17:45:00,3.2500,3.2500,3.2485,3.2490,82
2013-05-15,17:50:00,3.2490,3.2510,3.2490,3.2505,111
2013-05-15,17:55:00,3.2505,3.2525,3.2505,3.2505,85
2013-05-15,18:00:00,3.2510,3.2515,3.2500,3.2510,41
2013-05-15,18:05:00,3.2510,3.2525,3.2495,3.2495,84
2013-05-15,18:10:00,3.2495,3.2500,3.2455,3.2475,206
2013-05-15,18:15:00,3.2475,3.2500,3.2460,3.2490,117
2013-05-15,18:20:00,3.2495,3.2500,3.2485,3.2495,60
2013-05-15,18:25:00,3.2495,3.2500,3.2485,3.2490,44
2013-05-15,18:30:00,3.2495,3.2505,3.2490,3.2490,49
2013-05-15,18:35:00,3.2495,3.2545,3.2480,3.2540,108
2013-05-15,18:40:00,3.2540,3.2545,3.2515,3.2525,53
2013-05-15,18:45:00,3.2530,3.2540,3.2495,3.2520,153
2013-05-15,18:50:00,3.2515,3.2530,3.2495,3.2510,152
2013-05-15,18:55:00,3.2500,3.2505,3.2480,3.2480,68
2013-05-15,19:00:00,3.2475,3.2480,3.2430,3.2430,667
2013-05-15,19:05:00,3.2430,3.2435,3.2350,3.2430,927
2013-05-15,19:10:00,3.2430,3.2445,3.2390,3.2410,177
2013-05-15,19:15:00,3.2405,3.2410,3.2340,3.2355,375
2013-05-15,19:20:00,3.2350,3.2395,3.2345,3.2390,226
2013-05-15,19:25:00,3.2390,3.2415,3.2370,3.2410,271
2013-05-15,19:30:00,3.2410,3.2410,3.2325,3.2365,678
2013-05-15,19:35:00,3.2370,3.2395,3.2350,3.2395,256
2013-05-15,19:40:00,3.2395,3.2405,3.2345,3.2360,774
2013-05-15,19:45:00,3.2360,3.2375,3.2325,3.2350,256
2013-05-15,19:50:00,3.2350,3.2380,3.2345,3.2360,269
2013-05-15,19:55:00,3.2360,3.2375,3.2360,3.2375,104
2013-05-15,20:00:00,3.2365,3.2380,3.2335,3.2340,245
2013-05-15,20:05:00,3.2340,3.2340,3.2265,3.2285,855
2013-05-15,20:10:00,3.2295,3.2330,3.2240,3.2270,1055
2013-05-15,20:15:00,3.2270,3.2305,3.2265,3.2305,521
2013-05-15,20:20:00,3.2305,3.2350,3.2300,3.2340,407
2013-05-15,20:25:00,3.2345,3.2350,3.2325,3.2350,189
2013-05-15,20:30:00,3.2340,3.2390,3.2310,3.2390,430
2013-05-15,20:35:00,3.2390,3.2465,3.2370,3.2425,860
2013-05-15,20:40:00,3.2425,3.2425,3.2350,3.2350,552
2013-05-15,20:45:00,3.2345,3.2350,3.2320,3.2320,202
2013-05-15,20:50:00,3.2315,3.2370,3.2305,3.2365,252
2013-05-15,20:55:00,3.2365,3.2390,3.2350,3.2355,133
2013-05-15,21:00:00,3.2355,3.2410,3.2350,3.2410,565
2013-05-15,21:05:00,3.2405,3.2415,3.2370,3.2390,234
2013-05-15,21:10:00,3.2390,3.2425,3.2365,3.2395,316
2013-05-15,21:15:00,3.2400,3.2420,3.2360,3.2360,179
2013-05-15,21:20:00,3.2355,3.2405,3.2350,3.2390,222
2013-05-15,21:25:00,3.2385,3.2400,3.2350,3.2375,207
2013-05-15,21:30:00,3.2370,3.2395,3.2360,3.2360,258
2013-05-15,21:35:00,3.2355,3.2360,3.2315,3.2330,301
2013-05-15,21:40:00,3.2335,3.2400,3.2335,3.2385,278
2013-05-15,21:45:00,3.2390,3.2465,3.2385,3.2440,366
2013-05-15,21:50:00,3.2440,3.2495,3.2440,3.2480,628
2013-05-15,21:55:00,3.2480,3.2485,3.2450,3.2450,272
2013-05-15,22:00:00,3.2455,3.2460,3.2400,3.2420,312
2013-05-15,22:05:00,3.2415,3.2440,3.2405,3.2420,231
2013-05-15,22:10:00,3.2415,3.2460,3.2405,3.2455,174
2013-05-15,22:15:00,3.2450,3.2460,3.2410,3.2415,356
2013-05-15,22:20:00,3.2420,3.2420,3.2345,3.2360,516
2013-05-15,22:25:00,3.2365,3.2370,3.2320,3.2360,467
2013-05-15,22:30:00,3.2355,3.2390,3.2320,3.2380,381
2013-05-15,22:35:00,3.2375,3.2375,3.2315,3.2325,339
2013-05-15,22:40:00,3.2320,3.2340,3.2275,3.2330,438
2013-05-15,22:45:00,3.2330,3.2380,3.2305,3.2370,397
2013-05-15,22:50:00,3.2370,3.2440,3.2360,3.2405,462
2013-05-15,22:55:00,3.2410,3.2450,3.2405,3.2420,321
2013-05-15,23:00:00,3.2420,3.2430,3.2370,3.2380,266
2013-05-15,23:05:00,3.2380,3.2435,3.2375,3.2435,333
2013-05-15,23:10:00,3.2435,3.2545,3.2435,3.2495,1149
2013-05-15,23:15:00,3.2495,3.2540,3.2495,3.2515,342
2013-05-15,23:20:00,3.2520,3.2570,3.2505,3.2515,962
2013-05-15,23:25:00,3.2515,3.2555,3.2490,3.2525,412
2013-05-15,23:30:00,3.2530,3.2605,3.2530,3.2585,692
2013-05-15,23:35:00,3.2580,3.2620,3.2570,3.2605,428
2013-05-15,23:40:00,3.2615,3.2725,3.2615,3.2670,1174
2013-05-15,23:45:00,3.2670,3.2720,3.2665,3.2680,469
2013-05-15,23:50:00,3.2685,3.2700,3.2620,3.2650,578
2013-05-15,23:55:00,3.2650,3.2690,3.2630,3.2685,549
2013-05-16,00:00:00,3.2685,3.2715,3.2680,3.2690,271
2013-05-16,00:05:00,3.2690,3.2735,3.2680,3.2710,346
2013-05-16,00:10:00,3.2710,3.2735,3.2705,3.2715,335
2013-05-16,00:15:00,3.2715,3.2750,3.2700,3.2745,520
2013-05-16,00:20:00,3.2745,3.2750,3.2710,3.2715,382
2013-05-16,00:25:00,3.2710,3.2720,3.2645,3.2645,352
2013-05-16,00:30:00,3.2650,3.2685,3.2645,3.2665,260
2013-05-16,00:35:00,3.2665,3.2715,3.2650,3.2675,295
2013-05-16,00:40:00,3.2680,3.2685,3.2620,3.2635,351
2013-05-16,00:45:00,3.2630,3.2670,3.2620,3.2645,124
2013-05-16,00:50:00,3.2650,3.2660,3.2640,3.2640,152
2013-05-16,00:55:00,3.2640,3.2665,3.2635,3.2635,619
2013-05-16,01:00:00,3.2635,3.2670,3.2625,3.2660,347
2013-05-16,01:05:00,3.2655,3.2670,3.2640,3.2655,143
2013-05-16,01:10:00,3.2660,3.2665,3.2645,3.2645,113
2013-05-16,01:15:00,3.2645,3.2660,3.2630,3.2635,203
2013-05-16,01:20:00,3.2640,3.2655,3.2640,3.2645,63
2013-05-16,01:25:00,3.2655,3.2660,3.2645,3.2660,60
2013-05-16,01:30:00,3.2655,3.2695,3.2650,3.2695,130
2013-05-16,01:35:00,3.2695,3.2710,3.2690,3.2700,99
2013-05-16,01:40:00,3.2705,3.2705,3.2655,3.2655,121
2013-05-16,01:45:00,3.2660,3.2700,3.2660,3.2680,105
2013-05-16,01:50:00,3.2685,3.2700,3.2675,3.2695,77
2013-05-16,01:55:00,3.2690,3.2695,3.2670,3.2675,86
2013-05-16,02:00:00,3.2675,3.2705,3.2675,3.2705,35
2013-05-16,02:05:00,3.2710,3.2710,3.2675,3.2680,50
2013-05-16,02:10:00,3.2680,3.2695,3.2680,3.2685,19
2013-05-16,02:15:00,3.2685,3.2695,3.2675,3.2675,30
2013-05-16,02:20:00,3.2680,3.2700,3.2680,3.2700,22
2013-05-16,02:25:00,3.2685,3.2700,3.2680,3.2680,65
2013-05-16,02:30:00,3.2690,3.2690,3.2675,3.2675,38
2013-05-16,02:35:00,3.2675,3.2685,3.2670,3.2670,29
2013-05-16,02:40:00,3.2675,3.2675,3.2670,3.2670,20
2013-05-16,02:45:00,3.2670,3.2680,3.2665,3.2680,23
2013-05-16,02:50:00,3.2675,3.2680,3.2670,3.2680,38
2013-05-16,02:55:00,3.2675,3.2690,3.2675,3.2680,39
2013-05-16,03:00:00,3.2680,3.2685,3.2675,3.2685,56
2013-05-16,03:05:00,3.2680,3.2695,3.2680,3.2690,19
2013-05-16,03:10:00,3.2700,3.2710,3.2700,3.2700,60
2013-05-16,03:15:00,3.2695,3.2695,3.2675,3.2685,17
2013-05-16,03:20:00,3.2685,3.2690,3.2675,3.2675,33
2013-05-16,03:25:00,3.2675,3.2680,3.2675,3.2680,7
2013-05-16,03:30:00,3.2685,3.2690,3.2650,3.2675,33
2013-05-16,03:35:00,3.2675,3.2690,3.2665,3.2685,52
2013-05-16,03:40:00,3.2685,3.2700,3.2685,3.2700,18
2013-05-16,03:45:00,3.2705,3.2710,3.2700,3.2710,40
2013-05-16,03:50:00,3.2705,3.2705,3.2685,3.2695,105
2013-05-16,03:55:00,3.2695,3.2695,3.2675,3.2685,47
2013-05-16,04:00:00,3.2670,3.2685,3.2670,3.2675,21
2013-05-16,04:05:00,3.2680,3.2690,3.2675,3.2675,12
2013-05-16,04:10:00,3.2675,3.2675,3.2665,3.2675,13
2013-05-16,04:15:00,3.2670,3.2675,3.2665,3.2670,16
2013-05-16,04:20:00,3.2670,3.2680,3.2670,3.2680,5
2013-05-16,04:25:00,3.2685,3.2690,3.2685,3.2690,6
2013-05-16,04:30:00,3.2695,3.2705,3.2690,3.2700,13
2013-05-16,04:35:00,3.2705,3.2705,3.2700,3.2700,3
2013-05-16,04:40:00,3.2695,3.2700,3.2695,3.2700,6
2013-05-16,04:45:00,3.2695,3.2705,3.2690,3.2695,10
2013-05-16,04:50:00,3.2690,3.2725,3.2685,3.2705,49
2013-05-16,04:55:00,3.2715,3.2725,3.2715,3.2725,13
2013-05-16,05:00:00,3.2725,3.2730,3.2720,3.2720,8
2013-05-16,05:05:00,3.2725,3.2725,3.2710,3.2710,13
2013-05-16,05:10:00,3.2725,3.2770,3.2725,3.2770,194
2013-05-16,06:00:00,3.2780,3.2780,3.2720,3.2730,42
2013-05-16,06:05:00,3.2725,3.2735,3.2725,3.2725,7
2013-05-16,06:10:00,3.2735,3.2735,3.2720,3.2730,11
2013-05-16,06:15:00,3.2730,3.2730,3.2720,3.2720,21
2013-05-16,06:20:00,3.2720,3.2720,3.2710,3.2720,8
2013-05-16,06:25:00,3.2720,3.2725,3.2715,3.2715,8
2013-05-16,06:30:00,3.2710,3.2710,3.2705,3.2705,3
2013-05-16,06:35:00,3.2705,3.2710,3.2700,3.2705,47
2013-05-16,06:40:00,3.2700,3.2700,3.2695,3.2695,6
2013-05-16,06:45:00,3.2690,3.2690,3.2685,3.2685,5
2013-05-16,06:50:00,3.2685,3.2695,3.2680,3.2680,23
2013-05-16,06:55:00,3.2690,3.2695,3.2675,3.2680,10
2013-05-16,07:00:00,3.2675,3.2680,3.2650,3.2665,39
2013-05-16,07:05:00,3.2650,3.2660,3.2635,3.2660,23
2013-05-16,07:10:00,3.2655,3.2655,3.2630,3.2650,21
2013-05-16,07:15:00,3.2650,3.2650,3.2615,3.2645,52
2013-05-16,07:20:00,3.2630,3.2665,3.2630,3.2650,15
2013-05-16,07:25:00,3.2650,3.2655,3.2640,3.2650,34
2013-05-16,07:30:00,3.2655,3.2685,3.2655,3.2680,14
2013-05-16,07:35:00,3.2665,3.2685,3.2655,3.2675,11
2013-05-16,07:40:00,3.2675,3.2675,3.2650,3.2650,9
2013-05-16,07:45:00,3.2655,3.2660,3.2635,3.2660,47
2013-05-16,07:50:00,3.2660,3.2690,3.2660,3.2670,16
2013-05-16,07:55:00,3.2675,3.2680,3.2665,3.2665,38
2013-05-16,08:00:00,3.2660,3.2665,3.2630,3.2630,97
2013-05-16,08:05:00,3.2625,3.2630,3.2605,3.2615,52
2013-05-16,08:10:00,3.2610,3.2615,3.2605,3.2605,23
2013-05-16,08:15:00,3.2600,3.2615,3.2595,3.2595,77
2013-05-16,08:20:00,3.2600,3.2600,3.2500,3.2530,272
2013-05-16,08:25:00,3.2530,3.2530,3.2510,3.2515,52
2013-05-16,08:30:00,3.2520,3.2530,3.2500,3.2505,111
2013-05-16,08:35:00,3.2510,3.2545,3.2510,3.2540,67
2013-05-16,08:40:00,3.2540,3.2560,3.2540,3.2550,43
2013-05-16,08:45:00,3.2555,3.2575,3.2555,3.2575,33
2013-05-16,08:50:00,3.2575,3.2580,3.2565,3.2580,46
2013-05-16,08:55:00,3.2580,3.2645,3.2580,3.2590,279
2013-05-16,09:00:00,3.2590,3.2665,3.2560,3.2580,713
2013-05-16,09:05:00,3.2585,3.2645,3.2565,3.2630,293
2013-05-16,09:10:00,3.2640,3.2680,3.2610,3.2680,329
2013-05-16,09:15:00,3.2680,3.2695,3.2650,3.2695,179
2013-05-16,09:20:00,3.2695,3.2700,3.2600,3.2600,299
2013-05-16,09:25:00,3.2595,3.2605,3.2510,3.2525,675
2013-05-16,09:30:00,3.2535,3.2565,3.2485,3.2550,661
2013-05-16,09:35:00,3.2550,3.2580,3.2530,3.2540,250
2013-05-16,09:40:00,3.2535,3.2560,3.2510,3.2525,192
2013-05-16,09:45:00,3.2520,3.2605,3.2470,3.2605,652
2013-05-16,09:50:00,3.2605,3.2685,3.2570,3.2585,666
2013-05-16,09:55:00,3.2585,3.2595,3.2535,3.2550,240
2013-05-16,10:00:00,3.2555,3.2585,3.2515,3.2520,205
2013-05-16,10:05:00,3.2525,3.2560,3.2525,3.2545,126
2013-05-16,10:10:00,3.2540,3.2675,3.2535,3.2660,246
2013-05-16,10:15:00,3.2660,3.2675,3.2630,3.2670,91
2013-05-16,10:20:00,3.2670,3.2670,3.2650,3.2665,30
2013-05-16,10:25:00,3.2660,3.2670,3.2650,3.2665,40
2013-05-16,10:30:00,3.2665,3.2695,3.2615,3.2620,274
2013-05-16,10:35:00,3.2625,3.2735,3.2620,3.2735,262
2013-05-16,10:40:00,3.2735,3.2770,3.2705,3.2705,494
2013-05-16,10:45:00,3.2705,3.2850,3.2705,3.2850,932
2013-05-16,10:50:00,3.2850,3.2880,3.2765,3.2770,706
2013-05-16,10:55:00,3.2765,3.2790,3.2755,3.2775,241
2013-05-16,11:00:00,3.2775,3.2775,3.2715,3.2730,227
2013-05-16,11:05:00,3.2725,3.2765,3.2715,3.2765,73
2013-05-16,11:10:00,3.2770,3.2815,3.2755,3.2775,175
2013-05-16,11:15:00,3.2775,3.2790,3.2740,3.2760,93
2013-05-16,11:20:00,3.2770,3.2825,3.2760,3.2800,250
2013-05-16,11:25:00,3.2815,3.2860,3.2805,3.2860,304
2013-05-16,11:30:00,3.2860,3.2870,3.2790,3.2800,138
2013-05-16,11:35:00,3.2805,3.2825,3.2805,3.2825,28
2013-05-16,11:40:00,3.2825,3.2840,3.2815,3.2815,49
2013-05-16,11:45:00,3.2815,3.2825,3.2795,3.2825,71
2013-05-16,11:50:00,3.2830,3.2830,3.2830,3.2830,8
2013-05-16,11:55:00,3.2830,3.2850,3.2820,3.2850,41
2013-05-16,12:00:00,3.2840,3.2870,3.2840,3.2855,43
2013-05-16,12:05:00,3.2855,3.2855,3.2810,3.2835,59
2013-05-16,12:10:00,3.2830,3.2850,3.2820,3.2830,85
2013-05-16,12:15:00,3.2825,3.2830,3.2825,3.2825,19
2013-05-16,12:20:00,3.2830,3.2835,3.2830,3.2835,3
2013-05-16,12:25:00,3.2835,3.2850,3.2835,3.2835,27
2013-05-16,12:30:00,3.2840,3.2840,3.2795,3.2800,86
2013-05-16,12:35:00,3.2795,3.2800,3.2790,3.2790,35
2013-05-16,12:40:00,3.2790,3.2800,3.2785,3.2800,53
2013-05-16,12:45:00,3.2800,3.2815,3.2800,3.2810,28
2013-05-16,12:50:00,3.2805,3.2815,3.2805,3.2815,6
2013-05-16,12:55:00,3.2815,3.2830,3.2805,3.2820,32
2013-05-16,13:00:00,3.2825,3.2840,3.2825,3.2825,67
2013-05-16,13:05:00,3.2825,3.2825,3.2790,3.2795,56
2013-05-16,13:10:00,3.2795,3.2800,3.2785,3.2785,38
2013-05-16,13:15:00,3.2790,3.2790,3.2740,3.2740,150
2013-05-16,13:20:00,3.2745,3.2755,3.2740,3.2740,48
2013-05-16,13:25:00,3.2735,3.2790,3.2735,3.2780,113
2013-05-16,13:30:00,3.2775,3.2780,3.2735,3.2765,252
2013-05-16,13:35:00,3.2765,3.2780,3.2740,3.2740,147
2013-05-16,13:40:00,3.2750,3.2820,3.2750,3.2785,143
2013-05-16,13:45:00,3.2785,3.2785,3.2740,3.2750,109
2013-05-16,13:50:00,3.2745,3.2760,3.2735,3.2735,78
2013-05-16,13:55:00,3.2740,3.2790,3.2730,3.2775,150
2013-05-16,14:00:00,3.2780,3.2790,3.2735,3.2745,325
2013-05-16,14:05:00,3.2745,3.2745,3.2685,3.2715,384
2013-05-16,14:10:00,3.2705,3.2740,3.2690,3.2715,263
2013-05-16,14:15:00,3.2715,3.2735,3.2690,3.2690,82
2013-05-16,14:20:00,3.2695,3.2705,3.2630,3.2640,326
2013-05-16,14:25:00,3.2635,3.2675,3.2635,3.2645,289
2013-05-16,14:30:00,3.2640,3.2640,3.2590,3.2605,453
2013-05-16,14:35:00,3.2610,3.2675,3.2610,3.2660,350
2013-05-16,14:40:00,3.2655,3.2725,3.2650,3.2710,407
2013-05-16,14:45:00,3.2710,3.2725,3.2695,3.2720,240
2013-05-16,14:50:00,3.2720,3.2720,3.2690,3.2715,137
2013-05-16,14:55:00,3.2715,3.2740,3.2690,3.2740,331
2013-05-16,15:00:00,3.2735,3.2735,3.2695,3.2715,199
2013-05-16,15:05:00,3.2710,3.2715,3.2635,3.2650,220
2013-05-16,15:10:00,3.2650,3.2655,3.2625,3.2645,160
2013-05-16,15:15:00,3.2645,3.2665,3.2630,3.2660,142
2013-05-16,15:20:00,3.2665,3.2695,3.2655,3.2660,114
2013-05-16,15:25:00,3.2645,3.2645,3.2535,3.2545,349
2013-05-16,15:30:00,3.2545,3.2555,3.2505,3.2540,308
2013-05-16,15:35:00,3.2545,3.2555,3.2505,3.2535,212
2013-05-16,15:40:00,3.2540,3.2540,3.2455,3.2465,438
2013-05-16,15:45:00,3.2465,3.2500,3.2430,3.2495,359
2013-05-16,15:50:00,3.2495,3.2510,3.2490,3.2510,208
2013-05-16,15:55:00,3.2510,3.2510,3.2460,3.2465,148
2013-05-16,16:00:00,3.2465,3.2495,3.2385,3.2385,488
2013-05-16,16:05:00,3.2390,3.2390,3.2345,3.2380,390
2013-05-16,16:10:00,3.2375,3.2405,3.2350,3.2405,187
2013-05-16,16:15:00,3.2405,3.2435,3.2395,3.2410,277
2013-05-16,16:20:00,3.2405,3.2415,3.2390,3.2400,195
2013-05-16,16:25:00,3.2395,3.2465,3.2395,3.2425,397
2013-05-16,16:30:00,3.2430,3.2465,3.2425,3.2460,89
2013-05-16,16:35:00,3.2460,3.2485,3.2450,3.2455,222
2013-05-16,16:40:00,3.2450,3.2460,3.2435,3.2455,67
2013-05-16,16:45:00,3.2455,3.2455,3.2390,3.2390,252
2013-05-16,16:50:00,3.2400,3.2440,3.2400,3.2425,62
2013-05-16,16:55:00,3.2425,3.2430,3.2390,3.2390,41
2013-05-16,17:00:00,3.2385,3.2410,3.2360,3.2410,118
2013-05-16,17:05:00,3.2415,3.2465,3.2410,3.2460,255
2013-05-16,17:10:00,3.2460,3.2480,3.2445,3.2475,92
2013-05-16,17:15:00,3.2470,3.2480,3.2460,3.2465,40
2013-05-16,17:20:00,3.2470,3.2475,3.2460,3.2465,63
2013-05-16,17:25:00,3.2470,3.2475,3.2415,3.2435,249
2013-05-16,17:30:00,3.2435,3.2445,3.2420,3.2420,67
2013-05-16,17:35:00,3.2415,3.2430,3.2405,3.2425,66
2013-05-16,17:40:00,3.2430,3.2455,3.2430,3.2445,82
2013-05-16,17:45:00,3.2450,3.2470,3.2445,3.2465,90
2013-05-16,17:50:00,3.2470,3.2470,3.2445,3.2460,52
2013-05-16,17:55:00,3.2460,3.2470,3.2455,3.2460,89
2013-05-16,18:00:00,3.2455,3.2465,3.2440,3.2450,137
2013-05-16,18:05:00,3.2455,3.2465,3.2450,3.2455,97
2013-05-16,18:10:00,3.2450,3.2460,3.2425,3.2425,123
2013-05-16,18:15:00,3.2430,3.2430,3.2375,3.2405,274
2013-05-16,18:20:00,3.2405,3.2405,3.2365,3.2375,133
2013-05-16,18:25:00,3.2375,3.2375,3.2325,3.2360,184
2013-05-16,18:30:00,3.2365,3.2390,3.2320,3.2335,221
2013-05-16,18:35:00,3.2330,3.2345,3.2320,3.2340,153
2013-05-16,18:40:00,3.2345,3.2350,3.2315,3.2340,237
2013-05-16,18:45:00,3.2340,3.2375,3.2340,3.2360,248
2013-05-16,18:50:00,3.2360,3.2380,3.2360,3.2375,174
2013-05-16,18:55:00,3.2370,3.2375,3.2335,3.2350,166
2013-05-16,19:00:00,3.2355,3.2365,3.2345,3.2355,123
2013-05-16,19:05:00,3.2360,3.2395,3.2335,3.2365,285
2013-05-16,19:10:00,3.2365,3.2385,3.2360,3.2380,96
2013-05-16,19:15:00,3.2380,3.2390,3.2365,3.2380,86
2013-05-16,19:20:00,3.2380,3.2400,3.2365,3.2385,112
2013-05-16,19:25:00,3.2385,3.2400,3.2370,3.2370,116
2013-05-16,19:30:00,3.2375,3.2390,3.2340,3.2355,326
2013-05-16,19:35:00,3.2350,3.2410,3.2350,3.2405,186
2013-05-16,19:40:00,3.2410,3.2420,3.2370,3.2390,1239
2013-05-16,19:45:00,3.2390,3.2410,3.2370,3.2410,85
2013-05-16,19:50:00,3.2415,3.2420,3.2375,3.2410,109
2013-05-16,19:55:00,3.2410,3.2415,3.2390,3.2415,85
2013-05-16,20:00:00,3.2410,3.2495,3.2405,3.2480,523
2013-05-16,20:05:00,3.2480,3.2580,3.2475,3.2580,826
2013-05-16,20:10:00,3.2570,3.2630,3.2560,3.2595,790
2013-05-16,20:15:00,3.2600,3.2615,3.2545,3.2555,314
2013-05-16,20:20:00,3.2550,3.2580,3.2520,3.2575,722
2013-05-16,20:25:00,3.2575,3.2630,3.2570,3.2575,227
2013-05-16,20:30:00,3.2580,3.2595,3.2465,3.2465,723
2013-05-16,20:35:00,3.2475,3.2600,3.2460,3.2590,570
2013-05-16,20:40:00,3.2590,3.2595,3.2560,3.2560,231
2013-05-16,20:45:00,3.2555,3.2560,3.2505,3.2535,543
2013-05-16,20:50:00,3.2535,3.2540,3.2490,3.2535,275
2013-05-16,20:55:00,3.2535,3.2570,3.2510,3.2555,280
2013-05-16,21:00:00,3.2565,3.2590,3.2540,3.2555,325
2013-05-16,21:05:00,3.2550,3.2595,3.2545,3.2570,371
2013-05-16,21:10:00,3.2570,3.2665,3.2570,3.2655,1245
2013-05-16,21:15:00,3.2660,3.2670,3.2615,3.2625,363
2013-05-16,21:20:00,3.2620,3.2650,3.2615,3.2645,335
2013-05-16,21:25:00,3.2645,3.2645,3.2570,3.2585,169
2013-05-16,21:30:00,3.2590,3.2600,3.2530,3.2545,287
2013-05-16,21:35:00,3.2545,3.2635,3.2525,3.2625,505
2013-05-16,21:40:00,3.2635,3.2665,3.2570,3.2570,330
2013-05-16,21:45:00,3.2570,3.2650,3.2570,3.2635,161
2013-05-16,21:50:00,3.2635,3.2750,3.2630,3.2720,839
2013-05-16,21:55:00,3.2715,3.2775,3.2690,3.2700,748
2013-05-16,22:00:00,3.2705,3.2750,3.2615,3.2615,788
2013-05-16,22:05:00,3.2620,3.2650,3.2590,3.2630,438
2013-05-16,22:10:00,3.2630,3.2665,3.2630,3.2665,183
2013-05-16,22:15:00,3.2670,3.2695,3.2625,3.2680,333
2013-05-16,22:20:00,3.2685,3.2725,3.2660,3.2700,462
2013-05-16,22:25:00,3.2705,3.2805,3.2700,3.2795,737
2013-05-16,22:30:00,3.2800,3.2840,3.2760,3.2765,1019
2013-05-16,22:35:00,3.2770,3.2800,3.2770,3.2790,388
2013-05-16,22:40:00,3.2790,3.2790,3.2745,3.2775,379
2013-05-16,22:45:00,3.2770,3.2810,3.2760,3.2805,362
2013-05-16,22:50:00,3.2800,3.2815,3.2780,3.2810,288
2013-05-16,22:55:00,3.2805,3.2975,3.2800,3.2925,1679
2013-05-16,23:00:00,3.2930,3.2995,3.2920,3.2960,828
2013-05-16,23:05:00,3.2955,3.3065,3.2955,3.3045,1633
2013-05-16,23:10:00,3.3045,3.3065,3.3005,3.3060,542
2013-05-16,23:15:00,3.3065,3.3080,3.3030,3.3045,739
2013-05-16,23:20:00,3.3045,3.3060,3.3025,3.3045,580
2013-05-16,23:25:00,3.3045,3.3045,3.2955,3.2965,775
2013-05-16,23:30:00,3.2965,3.2990,3.2930,3.2935,725
2013-05-16,23:35:00,3.2935,3.3015,3.2930,3.3015,451
2013-05-16,23:40:00,3.3015,3.3040,3.3000,3.3015,557
2013-05-16,23:45:00,3.3015,3.3045,3.3000,3.3000,161
2013-05-16,23:50:00,3.3015,3.3035,3.3000,3.3030,303
2013-05-16,23:55:00,3.3025,3.3025,3.2985,3.3020,300
2013-05-17,00:00:00,3.3020,3.3050,3.3015,3.3030,369
2013-05-17,00:05:00,3.3035,3.3130,3.3035,3.3105,927
2013-05-17,00:10:00,3.3105,3.3105,3.3045,3.3045,224
2013-05-17,00:15:00,3.3040,3.3045,3.3025,3.3030,166
2013-05-17,00:20:00,3.3025,3.3050,3.3025,3.3040,182
2013-05-17,00:25:00,3.3030,3.3030,3.2995,3.2995,307
2013-05-17,00:30:00,3.2995,3.3000,3.2945,3.2945,528
2013-05-17,00:35:00,3.2950,3.2955,3.2925,3.2930,435
2013-05-17,00:40:00,3.2930,3.2950,3.2925,3.2950,223
2013-05-17,00:45:00,3.2945,3.2970,3.2945,3.2965,183
2013-05-17,00:50:00,3.2960,3.2980,3.2955,3.2965,141
2013-05-17,00:55:00,3.2965,3.2965,3.2930,3.2945,762
2013-05-17,01:00:00,3.2945,3.2975,3.2935,3.2970,199
2013-05-17,01:05:00,3.2975,3.2975,3.2960,3.2975,29
2013-05-17,01:10:00,3.2975,3.2985,3.2965,3.2965,82
2013-05-17,01:15:00,3.2970,3.2985,3.2940,3.2950,343
2013-05-17,01:20:00,3.2945,3.2965,3.2935,3.2965,135
2013-05-17,01:25:00,3.2965,3.2995,3.2965,3.2990,98
2013-05-17,01:30:00,3.2985,3.2990,3.2960,3.2960,120
2013-05-17,01:35:00,3.2965,3.2985,3.2950,3.2980,190
2013-05-17,01:40:00,3.2985,3.2990,3.2960,3.2970,67
2013-05-17,01:45:00,3.2960,3.2960,3.2950,3.2955,56
2013-05-17,01:50:00,3.2960,3.2970,3.2960,3.2965,85
2013-05-17,01:55:00,3.2965,3.2970,3.2960,3.2970,26
2013-05-17,02:00:00,3.2955,3.2970,3.2950,3.2965,184
2013-05-17,02:05:00,3.2960,3.2975,3.2950,3.2970,53
2013-05-17,02:10:00,3.2960,3.2980,3.2955,3.2980,19
2013-05-17,02:15:00,3.2965,3.2970,3.2955,3.2965,13
2013-05-17,02:20:00,3.2955,3.2960,3.2950,3.2950,14
2013-05-17,02:25:00,3.2955,3.2960,3.2950,3.2955,36
2013-05-17,02:30:00,3.2955,3.2970,3.2955,3.2965,29
2013-05-17,02:35:00,3.2965,3.2965,3.2960,3.2965,15
2013-05-17,02:40:00,3.2955,3.2955,3.2930,3.2940,38
2013-05-17,02:45:00,3.2935,3.2950,3.2935,3.2950,12
2013-05-17,02:50:00,3.2940,3.2945,3.2925,3.2930,39
2013-05-17,02:55:00,3.2925,3.2935,3.2925,3.2930,58
2013-05-17,03:00:00,3.2935,3.2935,3.2925,3.2935,18
2013-05-17,03:05:00,3.2930,3.2935,3.2925,3.2925,65
2013-05-17,03:10:00,3.2925,3.2925,3.2900,3.2900,115
2013-05-17,03:15:00,3.2905,3.2955,3.2905,3.2910,79
2013-05-17,03:20:00,3.2910,3.2920,3.2900,3.2920,53
2013-05-17,03:25:00,3.2915,3.2935,3.2900,3.2935,24
2013-05-17,03:30:00,3.2935,3.2945,3.2920,3.2920,68
2013-05-17,03:35:00,3.2920,3.2920,3.2870,3.2880,108
2013-05-17,03:40:00,3.2885,3.2900,3.2880,3.2890,39
2013-05-17,03:45:00,3.2890,3.2895,3.2870,3.2870,23
2013-05-17,03:50:00,3.2875,3.2880,3.2845,3.2855,176
2013-05-17,03:55:00,3.2860,3.2870,3.2845,3.2860,92
2013-05-17,04:00:00,3.2860,3.2880,3.2855,3.2860,23
2013-05-17,04:05:00,3.2860,3.2860,3.2850,3.2860,34
2013-05-17,04:10:00,3.2865,3.2875,3.2860,3.2870,13
2013-05-17,04:20:00,3.2875,3.2875,3.2860,3.2860,3
2013-05-17,04:25:00,3.2860,3.2875,3.2860,3.2875,3
2013-05-17,04:30:00,3.2875,3.2875,3.2875,3.2875,16
2013-05-17,04:35:00,3.2880,3.2895,3.2880,3.2895,20
2013-05-17,04:40:00,3.2875,3.2890,3.2875,3.2890,8
2013-05-17,04:45:00,3.2875,3.2875,3.2875,3.2875,1
2013-05-17,04:50:00,3.2870,3.2900,3.2865,3.2885,27
2013-05-17,04:55:00,3.2895,3.2895,3.2885,3.2885,2
2013-05-17,05:00:00,3.2885,3.2900,3.2885,3.2885,8
2013-05-17,05:05:00,3.2895,3.2895,3.2885,3.2885,7
2013-05-17,05:10:00,3.2885,3.2885,3.2885,3.2885,6
2013-05-17,06:00:00,3.2865,3.2915,3.2865,3.2870,20
2013-05-17,06:05:00,3.2870,3.2870,3.2865,3.2865,6
2013-05-17,06:10:00,3.2875,3.2875,3.2860,3.2860,5
2013-05-17,06:15:00,3.2860,3.2860,3.2860,3.2860,1
2013-05-17,06:25:00,3.2860,3.2865,3.2860,3.2865,6
2013-05-17,06:35:00,3.2865,3.2875,3.2865,3.2875,11
2013-05-17,06:40:00,3.2890,3.2890,3.2885,3.2890,5
2013-05-17,06:45:00,3.2895,3.2900,3.2895,3.2895,3
2013-05-17,06:50:00,3.2885,3.2885,3.2885,3.2885,2
2013-05-17,06:55:00,3.2895,3.2900,3.2895,3.2900,8
2013-05-17,07:00:00,3.2900,3.2900,3.2895,3.2900,16
2013-05-17,07:05:00,3.2900,3.2900,3.2900,3.2900,3
2013-05-17,07:10:00,3.2885,3.2885,3.2880,3.2885,7
2013-05-17,07:20:00,3.2880,3.2880,3.2875,3.2875,6
2013-05-17,07:25:00,3.2870,3.2870,3.2860,3.2865,24
2013-05-17,07:30:00,3.2865,3.2870,3.2855,3.2870,11
2013-05-17,07:35:00,3.2850,3.2870,3.2850,3.2850,10
2013-05-17,07:40:00,3.2850,3.2855,3.2825,3.2855,51
2013-05-17,07:45:00,3.2840,3.2850,3.2825,3.2845,11
2013-05-17,07:50:00,3.2830,3.2830,3.2805,3.2820,19
2013-05-17,07:55:00,3.2825,3.2830,3.2820,3.2830,18
2013-05-17,08:00:00,3.2830,3.2900,3.2830,3.2840,176
2013-05-17,08:05:00,3.2840,3.2890,3.2840,3.2870,94
2013-05-17,08:10:00,3.2865,3.2865,3.2845,3.2860,38
2013-05-17,08:15:00,3.2855,3.2875,3.2850,3.2875,38
2013-05-17,08:20:00,3.2885,3.2900,3.2880,3.2890,34
2013-05-17,08:25:00,3.2895,3.2900,3.2880,3.2895,48
2013-05-17,08:30:00,3.2895,3.2900,3.2860,3.2870,52
2013-05-17,08:35:00,3.2870,3.2900,3.2870,3.2890,30
2013-05-17,08:40:00,3.2890,3.2890,3.2885,3.2885,15
2013-05-17,08:45:00,3.2890,3.2900,3.2885,3.2890,24
2013-05-17,08:50:00,3.2895,3.2910,3.2895,3.2895,79
2013-05-17,08:55:00,3.2890,3.2900,3.2890,3.2900,77
2013-05-17,09:00:00,3.2895,3.2925,3.2865,3.2885,616
2013-05-17,09:05:00,3.2885,3.2940,3.2865,3.2910,331
2013-05-17,09:10:00,3.2905,3.2930,3.2870,3.2930,154
2013-05-17,09:15:00,3.2925,3.2965,3.2905,3.2930,239
2013-05-17,09:20:00,3.2925,3.2935,3.2890,3.2915,131
2013-05-17,09:25:00,3.2905,3.2910,3.2885,3.2885,106
2013-05-17,09:30:00,3.2890,3.2930,3.2885,3.2910,129
2013-05-17,09:35:00,3.2900,3.2910,3.2875,3.2875,77
2013-05-17,09:40:00,3.2880,3.2925,3.2880,3.2910,126
2013-05-17,09:45:00,3.2910,3.2925,3.2900,3.2920,65
2013-05-17,09:50:00,3.2915,3.2960,3.2910,3.2945,153
2013-05-17,09:55:00,3.2930,3.2935,3.2900,3.2905,215
2013-05-17,10:00:00,3.2900,3.2910,3.2870,3.2890,151
2013-05-17,10:05:00,3.2890,3.2980,3.2875,3.2980,176
2013-05-17,10:10:00,3.2980,3.2990,3.2880,3.2900,268
2013-05-17,10:15:00,3.2905,3.2915,3.2880,3.2880,160
2013-05-17,10:20:00,3.2880,3.2885,3.2875,3.2875,38
2013-05-17,10:25:00,3.2880,3.2885,3.2865,3.2870,113
2013-05-17,10:30:00,3.2865,3.2930,3.2850,3.2915,222
2013-05-17,10:35:00,3.2905,3.2960,3.2900,3.2900,131
2013-05-17,10:40:00,3.2900,3.2920,3.2875,3.2885,77
2013-05-17,10:45:00,3.2885,3.2935,3.2885,3.2910,121
2013-05-17,10:50:00,3.2910,3.2945,3.2910,3.2925,119
2013-05-17,10:55:00,3.2930,3.2940,3.2900,3.2930,93
2013-05-17,11:00:00,3.2930,3.2945,3.2895,3.2895,223
2013-05-17,11:05:00,3.2895,3.2920,3.2885,3.2915,208
2013-05-17,11:10:00,3.2915,3.2920,3.2885,3.2885,182
2013-05-17,11:15:00,3.2885,3.2910,3.2880,3.2905,150
2013-05-17,11:20:00,3.2905,3.2950,3.2900,3.2930,91
2013-05-17,11:25:00,3.2940,3.2975,3.2920,3.2935,217
2013-05-17,11:30:00,3.2950,3.2960,3.2940,3.2960,25
2013-05-17,11:35:00,3.2960,3.2960,3.2945,3.2950,9
2013-05-17,11:40:00,3.2950,3.2950,3.2950,3.2950,5
2013-05-17,11:45:00,3.2950,3.2950,3.2940,3.2945,30
2013-05-17,11:50:00,3.2950,3.2950,3.2945,3.2945,10
2013-05-17,11:55:00,3.2945,3.2945,3.2935,3.2940,19
2013-05-17,12:00:00,3.2945,3.2960,3.2945,3.2960,9
2013-05-17,12:05:00,3.2960,3.2970,3.2955,3.2965,40
2013-05-17,12:10:00,3.2960,3.2970,3.2955,3.2965,20
2013-05-17,12:15:00,3.2965,3.2970,3.2955,3.2960,25
2013-05-17,12:20:00,3.2960,3.2970,3.2955,3.2960,38
2013-05-17,12:25:00,3.2960,3.2965,3.2960,3.2960,23
2013-05-17,12:30:00,3.2965,3.2980,3.2910,3.2920,158
2013-05-17,12:35:00,3.2915,3.2920,3.2905,3.2915,39
2013-05-17,12:40:00,3.2915,3.2920,3.2910,3.2920,19
2013-05-17,12:45:00,3.2920,3.2940,3.2920,3.2940,16
2013-05-17,12:50:00,3.2935,3.2935,3.2920,3.2925,32
2013-05-17,12:55:00,3.2930,3.2950,3.2925,3.2925,25
2013-05-17,13:00:00,3.2930,3.2935,3.2920,3.2930,21
2013-05-17,13:05:00,3.2930,3.2935,3.2925,3.2930,10
2013-05-17,13:10:00,3.2935,3.2945,3.2935,3.2945,41
2013-05-17,13:15:00,3.2945,3.2945,3.2925,3.2945,13
2013-05-17,13:20:00,3.2945,3.2965,3.2945,3.2965,20
2013-05-17,13:25:00,3.2965,3.2985,3.2965,3.2965,78
2013-05-17,13:30:00,3.2965,3.2995,3.2930,3.2990,322
2013-05-17,13:35:00,3.2995,3.3095,3.2965,3.3080,645
2013-05-17,13:40:00,3.3080,3.3180,3.3055,3.3170,935
2013-05-17,13:45:00,3.3165,3.3190,3.3130,3.3165,647
2013-05-17,13:50:00,3.3165,3.3170,3.3140,3.3170,410
2013-05-17,13:55:00,3.3170,3.3205,3.3160,3.3200,460
2013-05-17,14:00:00,3.3205,3.3225,3.3165,3.3170,521
2013-05-17,14:05:00,3.3180,3.3200,3.3145,3.3165,321
2013-05-17,14:10:00,3.3165,3.3230,3.3165,3.3205,328
2013-05-17,14:15:00,3.3205,3.3265,3.3195,3.3240,561
2013-05-17,14:20:00,3.3235,3.3240,3.3190,3.3240,341
2013-05-17,14:25:00,3.3240,3.3290,3.3240,3.3260,659
2013-05-17,14:30:00,3.3265,3.3270,3.3220,3.3245,330
2013-05-17,14:35:00,3.3250,3.3345,3.3230,3.3320,528
2013-05-17,14:40:00,3.3320,3.3380,3.3320,3.3365,627
2013-05-17,14:45:00,3.3365,3.3370,3.3320,3.3330,359
2013-05-17,14:50:00,3.3330,3.3340,3.3295,3.3295,358
2013-05-17,14:55:00,3.3295,3.3325,3.3250,3.3285,620
2013-05-17,15:00:00,3.3285,3.3330,3.3210,3.3240,609
2013-05-17,15:05:00,3.3245,3.3245,3.3205,3.3225,138
2013-05-17,15:10:00,3.3225,3.3250,3.3210,3.3215,241
2013-05-17,15:15:00,3.3210,3.3210,3.3160,3.3185,376
2013-05-17,15:20:00,3.3185,3.3200,3.3180,3.3195,80
2013-05-17,15:25:00,3.3200,3.3210,3.3195,3.3195,95
2013-05-17,15:30:00,3.3200,3.3210,3.3175,3.3190,106
2013-05-17,15:35:00,3.3190,3.3190,3.3140,3.3150,294
2013-05-17,15:40:00,3.3150,3.3185,3.3140,3.3155,132
2013-05-17,15:45:00,3.3160,3.3195,3.3145,3.3170,309
2013-05-17,15:50:00,3.3165,3.3175,3.3135,3.3145,213
2013-05-17,15:55:00,3.3150,3.3160,3.3120,3.3130,161
2013-05-17,16:00:00,3.3130,3.3155,3.3105,3.3115,269
2013-05-17,16:05:00,3.3115,3.3115,3.3080,3.3095,215
2013-05-17,16:10:00,3.3100,3.3100,3.3015,3.3030,514
2013-05-17,16:15:00,3.3030,3.3065,3.3020,3.3060,234
2013-05-17,16:20:00,3.3060,3.3090,3.3055,3.3085,211
2013-05-17,16:25:00,3.3090,3.3100,3.3080,3.3085,96
2013-05-17,16:30:00,3.3085,3.3095,3.3075,3.3095,104
2013-05-17,16:35:00,3.3090,3.3095,3.3070,3.3075,139
2013-05-17,16:40:00,3.3080,3.3145,3.3075,3.3140,92
2013-05-17,16:45:00,3.3145,3.3175,3.3130,3.3170,128
2013-05-17,16:50:00,3.3165,3.3175,3.3130,3.3130,121
2013-05-17,16:55:00,3.3130,3.3155,3.3125,3.3140,78
2013-05-17,17:00:00,3.3135,3.3150,3.3120,3.3140,98
2013-05-17,17:05:00,3.3135,3.3140,3.3125,3.3130,32
2013-05-17,17:10:00,3.3130,3.3140,3.3095,3.3130,127
2013-05-17,17:15:00,3.3140,3.3145,3.3120,3.3135,59
2013-05-17,17:20:00,3.3140,3.3165,3.3135,3.3165,141
2013-05-17,17:25:00,3.3165,3.3180,3.3140,3.3150,93
2013-05-17,17:30:00,3.3150,3.3175,3.3150,3.3175,79
2013-05-17,17:35:00,3.3180,3.3205,3.3175,3.3200,198
2013-05-17,17:40:00,3.3200,3.3200,3.3170,3.3170,95
2013-05-17,17:45:00,3.3165,3.3240,3.3165,3.3240,357
2013-05-17,17:50:00,3.3245,3.3275,3.3240,3.3250,400
2013-05-17,17:55:00,3.3245,3.3250,3.3215,3.3240,119
2013-05-17,18:00:00,3.3240,3.3255,3.3215,3.3230,88
2013-05-17,18:05:00,3.3230,3.3230,3.3215,3.3230,91
2013-05-17,18:10:00,3.3230,3.3230,3.3215,3.3230,71
2013-05-17,18:15:00,3.3230,3.3230,3.3215,3.3220,45
2013-05-17,18:20:00,3.3215,3.3225,3.3215,3.3225,72
2013-05-17,18:25:00,3.3230,3.3255,3.3225,3.3245,61
2013-05-17,18:30:00,3.3245,3.3260,3.3235,3.3240,111
2013-05-17,18:35:00,3.3245,3.3260,3.3240,3.3250,55
2013-05-17,18:40:00,3.3250,3.3250,3.3225,3.3240,163
2013-05-17,18:45:00,3.3240,3.3250,3.3195,3.3200,195
2013-05-17,18:50:00,3.3200,3.3210,3.3135,3.3145,321
2013-05-17,18:55:00,3.3145,3.3170,3.3115,3.3165,213
2013-05-17,19:00:00,3.3165,3.3180,3.3140,3.3145,95
2013-05-17,19:05:00,3.3145,3.3160,3.3145,3.3150,50
2013-05-17,19:10:00,3.3150,3.3150,3.3120,3.3140,106
2013-05-17,19:15:00,3.3125,3.3170,3.3120,3.3160,62
2013-05-17,19:20:00,3.3160,3.3165,3.3140,3.3165,78
2013-05-17,19:25:00,3.3175,3.3205,3.3175,3.3185,121
2013-05-17,19:30:00,3.3190,3.3365,3.3185,3.3360,628
2013-05-17,19:35:00,3.3355,3.3370,3.3310,3.3325,503
2013-05-17,19:40:00,3.3330,3.3350,3.3320,3.3325,240
2013-05-17,19:45:00,3.3320,3.3320,3.3225,3.3265,531
2013-05-17,19:50:00,3.3270,3.3340,3.3260,3.3340,325
2013-05-17,19:55:00,3.3340,3.3375,3.3335,3.3365,368
2013-05-17,20:00:00,3.3365,3.3455,3.3355,3.3425,1006
2013-05-17,20:05:00,3.3420,3.3435,3.3335,3.3350,552
2013-05-17,20:10:00,3.3350,3.3425,3.3310,3.3315,693
2013-05-17,20:15:00,3.3310,3.3385,3.3305,3.3375,531
2013-05-17,20:20:00,3.3370,3.3370,3.3310,3.3315,455
2013-05-17,20:25:00,3.3310,3.3320,3.3230,3.3275,583
2013-05-17,20:30:00,3.3270,3.3275,3.3180,3.3225,642
2013-05-17,20:35:00,3.3220,3.3275,3.3215,3.3260,413
2013-05-17,20:40:00,3.3260,3.3280,3.3245,3.3260,423
2013-05-17,20:45:00,3.3260,3.3280,3.3220,3.3280,212
2013-05-17,20:50:00,3.3280,3.3360,3.3275,3.3350,805
2013-05-17,20:55:00,3.3355,3.3385,3.3325,3.3335,475
2013-05-17,21:00:00,3.3335,3.3360,3.3315,3.3320,214
2013-05-17,21:05:00,3.3325,3.3325,3.3270,3.3285,263
2013-05-17,21:10:00,3.3290,3.3370,3.3290,3.3335,254
2013-05-17,21:15:00,3.3335,3.3360,3.3255,3.3260,431
2013-05-17,21:20:00,3.3255,3.3290,3.3240,3.3290,293
2013-05-17,21:25:00,3.3285,3.3300,3.3260,3.3275,354
2013-05-17,21:30:00,3.3275,3.3320,3.3260,3.3265,232
2013-05-17,21:35:00,3.3270,3.3295,3.3230,3.3240,322
2013-05-17,21:40:00,3.3240,3.3280,3.3210,3.3235,312
2013-05-17,21:45:00,3.3235,3.3240,3.3225,3.3230,252
2013-05-17,21:50:00,3.3225,3.3230,3.3155,3.3205,494
2013-05-17,21:55:00,3.3200,3.3290,3.3170,3.3265,860
2013-05-17,22:00:00,3.3255,3.3310,3.3250,3.3265,404
2013-05-17,22:05:00,3.3260,3.3315,3.3255,3.3275,275
2013-05-17,22:10:00,3.3275,3.3280,3.3225,3.3260,286
2013-05-17,22:15:00,3.3265,3.3270,3.3205,3.3240,364
2013-05-17,22:20:00,3.3245,3.3310,3.3240,3.3285,502
2013-05-17,22:25:00,3.3280,3.3325,3.3260,3.3320,284
2013-05-17,22:30:00,3.3320,3.3325,3.3275,3.3275,189
2013-05-17,22:35:00,3.3270,3.3305,3.3220,3.3220,289
2013-05-17,22:40:00,3.3220,3.3240,3.3200,3.3225,225
2013-05-17,22:45:00,3.3225,3.3240,3.3210,3.3210,173
2013-05-17,22:50:00,3.3205,3.3235,3.3135,3.3145,548
2013-05-17,22:55:00,3.3145,3.3170,3.3115,3.3145,499
2013-05-17,23:00:00,3.3145,3.3190,3.3135,3.3155,293
2013-05-17,23:05:00,3.3160,3.3185,3.3140,3.3185,427
2013-05-17,23:10:00,3.3175,3.3195,3.3165,3.3190,256
2013-05-17,23:15:00,3.3180,3.3280,3.3180,3.3255,515
2013-05-17,23:20:00,3.3255,3.3265,3.3245,3.3250,170
2013-05-17,23:25:00,3.3250,3.3290,3.3200,3.3210,341
2013-05-17,23:30:00,3.3210,3.3225,3.3190,3.3225,156
2013-05-17,23:35:00,3.3225,3.3230,3.3190,3.3200,214
2013-05-17,23:40:00,3.3200,3.3205,3.3150,3.3180,164
2013-05-17,23:45:00,3.3185,3.3200,3.3165,3.3165,99
2013-05-17,23:50:00,3.3165,3.3200,3.3165,3.3175,157
2013-05-17,23:55:00,3.3185,3.3190,3.3165,3.3170,193
2013-05-18,00:00:00,3.3165,3.3185,3.3155,3.3170,110
2013-05-18,00:05:00,3.3165,3.3180,3.3160,3.3175,68
2013-05-18,00:10:00,3.3175,3.3200,3.3175,3.3185,126
2013-05-18,00:15:00,3.3190,3.3195,3.3180,3.3185,67
2013-05-18,00:20:00,3.3180,3.3190,3.3175,3.3180,47
2013-05-18,00:25:00,3.3180,3.3200,3.3175,3.3180,83
2013-05-18,00:30:00,3.3185,3.3215,3.3185,3.3205,282
2013-05-18,00:35:00,3.3200,3.3215,3.3190,3.3205,109
2013-05-18,00:40:00,3.3200,3.3220,3.3200,3.3215,71
2013-05-18,00:45:00,3.3220,3.3225,3.3205,3.3215,101
2013-05-18,00:50:00,3.3210,3.3215,3.3180,3.3200,187
2013-05-18,00:55:00,3.3200,3.3245,3.3195,3.3245,726
2013-05-18,01:00:00,3.3245,3.3245,3.3235,3.3240,175
2013-05-18,01:05:00,3.3245,3.3250,3.3235,3.3250,178
2013-05-18,01:10:00,3.3250,3.3250,3.3210,3.3225,84
2013-05-18,01:15:00,3.3225,3.3235,3.3205,3.3210,123
2013-05-18,01:20:00,3.3215,3.3215,3.3185,3.3195,70
2013-05-18,01:25:00,3.3195,3.3205,3.3180,3.3205,71
2013-05-18,01:30:00,3.3200,3.3210,3.3195,3.3200,59
2013-05-18,01:35:00,3.3195,3.3205,3.3185,3.3195,65
2013-05-18,01:40:00,3.3190,3.3205,3.3185,3.3200,64
2013-05-18,01:45:00,3.3195,3.3205,3.3185,3.3190,101
2013-05-18,01:50:00,3.3195,3.3215,3.3185,3.3200,62
2013-05-18,01:55:00,3.3210,3.3215,3.3200,3.3200,82
2013-05-18,02:00:00,3.3205,3.3210,3.3185,3.3185,56
2013-05-18,02:05:00,3.3190,3.3190,3.3175,3.3175,21
2013-05-18,02:10:00,3.3175,3.3210,3.3175,3.3205,61
2013-05-18,02:15:00,3.3200,3.3210,3.3195,3.3205,29
2013-05-18,02:20:00,3.3200,3.3215,3.3200,3.3215,26
2013-05-18,02:25:00,3.3215,3.3215,3.3195,3.3205,50
2013-05-18,02:30:00,3.3200,3.3215,3.3195,3.3210,14
2013-05-18,02:35:00,3.3200,3.3210,3.3200,3.3200,8
2013-05-18,02:40:00,3.3195,3.3200,3.3195,3.3195,13
2013-05-18,02:45:00,3.3200,3.3205,3.3190,3.3190,43
2013-05-18,02:50:00,3.3200,3.3200,3.3190,3.3200,39
2013-05-18,02:55:00,3.3190,3.3190,3.3155,3.3165,112
2013-05-18,03:00:00,3.3170,3.3175,3.3145,3.3170,96
2013-05-18,03:05:00,3.3170,3.3170,3.3150,3.3150,41
2013-05-18,03:10:00,3.3155,3.3155,3.3130,3.3140,78
2013-05-18,03:15:00,3.3140,3.3170,3.3140,3.3150,81
2013-05-18,03:20:00,3.3155,3.3155,3.3145,3.3145,15
2013-05-18,03:25:00,3.3150,3.3170,3.3150,3.3150,37
2013-05-18,03:30:00,3.3150,3.3230,3.3145,3.3150,25
2013-05-18,03:35:00,3.3140,3.3150,3.3135,3.3135,20
2013-05-18,03:40:00,3.3140,3.3145,3.3125,3.3125,38
2013-05-18,03:45:00,3.3130,3.3135,3.3125,3.3135,38
2013-05-18,03:50:00,3.3130,3.3140,3.3115,3.3115,38
2013-05-18,03:55:00,3.3115,3.3130,3.3115,3.3120,41
2013-05-18,04:00:00,3.3125,3.3140,3.3120,3.3140,23
2013-05-18,04:05:00,3.3130,3.3135,3.3120,3.3120,4
2013-05-18,04:10:00,3.3125,3.3140,3.3125,3.3125,9
2013-05-18,04:15:00,3.3140,3.3140,3.3140,3.3140,5
2013-05-18,04:20:00,3.3135,3.3140,3.3130,3.3140,10
2013-05-18,04:25:00,3.3140,3.3140,3.3130,3.3140,4
2013-05-18,04:35:00,3.3145,3.3150,3.3145,3.3150,4
2013-05-18,04:45:00,3.3150,3.3160,3.3145,3.3160,20
2013-05-18,04:50:00,3.3155,3.3170,3.3150,3.3155,29
2013-05-18,04:55:00,3.3165,3.3170,3.3155,3.3170,13
2013-05-18,05:00:00,3.3150,3.3150,3.3125,3.3125,12
2013-05-18,05:05:00,3.3135,3.3145,3.3135,3.3145,11
2013-05-18,05:10:00,3.3145,3.3160,3.3130,3.3130,20
2013-05-20,06:00:00,3.3175,3.3220,3.3160,3.3205,77
2013-05-20,06:05:00,3.3200,3.3200,3.3145,3.3155,55
2013-05-20,06:10:00,3.3150,3.3190,3.3090,3.3090,126
2013-05-20,06:15:00,3.3085,3.3085,3.2710,3.2710,410
2013-05-20,06:20:00,3.2725,3.2820,3.2725,3.2770,163
2013-05-20,06:25:00,3.2775,3.2845,3.2760,3.2825,88
2013-05-20,06:30:00,3.2825,3.2900,3.2820,3.2860,94
2013-05-20,06:35:00,3.2850,3.2855,3.2795,3.2820,65
2013-05-20,06:40:00,3.2805,3.2870,3.2800,3.2865,40
2013-05-20,06:45:00,3.2860,3.2965,3.2860,3.2920,136
2013-05-20,06:50:00,3.2920,3.2945,3.2870,3.2940,65
2013-05-20,06:55:00,3.2945,3.2945,3.2920,3.2920,18
2013-05-20,07:00:00,3.2935,3.2950,3.2895,3.2950,49
2013-05-20,07:05:00,3.2940,3.2950,3.2935,3.2945,11
2013-05-20,07:10:00,3.2935,3.2955,3.2925,3.2940,15
2013-05-20,07:15:00,3.2935,3.2965,3.2930,3.2940,42
2013-05-20,07:20:00,3.2945,3.3065,3.2945,3.3065,140
2013-05-20,07:25:00,3.3050,3.3075,3.3005,3.3025,44
2013-05-20,07:30:00,3.3025,3.3040,3.2975,3.2975,53
2013-05-20,07:35:00,3.2975,3.2975,3.2955,3.2970,20
2013-05-20,07:40:00,3.2970,3.3000,3.2970,3.3000,19
2013-05-20,07:45:00,3.3005,3.3005,3.3000,3.3000,19
2013-05-20,07:50:00,3.2995,3.3000,3.2990,3.3000,15
2013-05-20,07:55:00,3.3010,3.3050,3.3010,3.3040,56
2013-05-20,08:00:00,3.3040,3.3070,3.3035,3.3065,190
2013-05-20,08:05:00,3.3060,3.3125,3.3055,3.3115,299
2013-05-20,08:10:00,3.3105,3.3150,3.3105,3.3150,265
2013-05-20,08:15:00,3.3150,3.3200,3.3135,3.3185,308
2013-05-20,08:20:00,3.3185,3.3240,3.3165,3.3200,311
2013-05-20,08:25:00,3.3210,3.3225,3.3210,3.3215,36
2013-05-20,08:30:00,3.3220,3.3240,3.3215,3.3240,85
2013-05-20,08:35:00,3.3240,3.3240,3.3200,3.3215,51
2013-05-20,08:40:00,3.3225,3.3230,3.3205,3.3215,39
2013-05-20,08:45:00,3.3215,3.3215,3.3190,3.3205,189
2013-05-20,08:50:00,3.3200,3.3210,3.3195,3.3200,36
2013-05-20,08:55:00,3.3200,3.3210,3.3190,3.3200,75
2013-05-20,09:00:00,3.3195,3.3240,3.3180,3.3210,750
2013-05-20,09:05:00,3.3205,3.3225,3.3065,3.3065,946
2013-05-20,09:10:00,3.3070,3.3085,3.3030,3.3050,489
2013-05-20,09:15:00,3.3045,3.3050,3.2945,3.2990,588
2013-05-20,09:20:00,3.2990,3.3045,3.2980,3.3015,266
2013-05-20,09:25:00,3.3010,3.3090,3.3005,3.3050,393
2013-05-20,09:30:00,3.3050,3.3065,3.3010,3.3020,205
2013-05-20,09:35:00,3.3015,3.3015,3.2955,3.2985,427
2013-05-20,09:40:00,3.2975,3.3020,3.2965,3.2970,201
2013-05-20,09:45:00,3.2965,3.2990,3.2955,3.2970,143
2013-05-20,09:50:00,3.2970,3.3030,3.2965,3.2975,96
2013-05-20,09:55:00,3.2970,3.2985,3.2945,3.2975,273
2013-05-20,10:00:00,3.2975,3.2995,3.2940,3.2965,152
2013-05-20,10:05:00,3.2960,3.3010,3.2940,3.2990,169
2013-05-20,10:10:00,3.2990,3.3035,3.2990,3.3025,90
2013-05-20,10:15:00,3.3035,3.3050,3.3025,3.3040,48
2013-05-20,10:20:00,3.3040,3.3040,3.3025,3.3025,28
2013-05-20,10:25:00,3.3025,3.3030,3.3010,3.3010,55
2013-05-20,10:30:00,3.3015,3.3015,3.2975,3.2975,205
2013-05-20,10:35:00,3.2985,3.3025,3.2980,3.3005,116
2013-05-20,10:40:00,3.3015,3.3095,3.3015,3.3080,212
2013-05-20,10:45:00,3.3085,3.3135,3.3075,3.3100,375
2013-05-20,10:50:00,3.3090,3.3170,3.3090,3.3165,242
2013-05-20,10:55:00,3.3165,3.3180,3.3125,3.3145,196
2013-05-20,11:00:00,3.3150,3.3160,3.3125,3.3125,86
2013-05-20,11:05:00,3.3130,3.3130,3.3070,3.3075,133
2013-05-20,11:10:00,3.3070,3.3085,3.3025,3.3035,187
2013-05-20,11:15:00,3.3025,3.3030,3.2965,3.3015,338
2013-05-20,11:20:00,3.3010,3.3050,3.3005,3.3035,73
2013-05-20,11:25:00,3.3025,3.3030,3.2955,3.2970,161
2013-05-20,11:30:00,3.2970,3.3020,3.2960,3.3010,55
2013-05-20,11:35:00,3.3015,3.3015,3.2995,3.2995,34
2013-05-20,11:40:00,3.2990,3.3000,3.2965,3.2975,62
2013-05-20,11:45:00,3.2985,3.3015,3.2985,3.3015,32
2013-05-20,11:50:00,3.3005,3.3010,3.3005,3.3005,10
2013-05-20,11:55:00,3.3015,3.3020,3.3000,3.3010,30
2013-05-20,12:00:00,3.3005,3.3005,3.2990,3.2990,15
2013-05-20,12:05:00,3.2990,3.2995,3.2965,3.2975,43
2013-05-20,12:10:00,3.2980,3.3010,3.2960,3.2990,138
2013-05-20,12:15:00,3.2990,3.2990,3.2965,3.2985,43
2013-05-20,12:20:00,3.2985,3.2985,3.2970,3.2975,20
2013-05-20,12:25:00,3.2985,3.2985,3.2975,3.2985,28
2013-05-20,12:30:00,3.2985,3.2990,3.2955,3.2980,164
2013-05-20,12:35:00,3.2985,3.2985,3.2965,3.2980,40
2013-05-20,12:40:00,3.2975,3.2980,3.2965,3.2965,27
2013-05-20,12:45:00,3.2960,3.2970,3.2960,3.2965,20
2013-05-20,12:50:00,3.2960,3.2965,3.2935,3.2955,83
2013-05-20,12:55:00,3.2955,3.2980,3.2930,3.2980,159
2013-05-20,13:00:00,3.2980,3.2985,3.2955,3.2970,66
2013-05-20,13:05:00,3.2975,3.3020,3.2975,3.3015,156
2013-05-20,13:10:00,3.3015,3.3030,3.3010,3.3025,78
2013-05-20,13:15:00,3.3025,3.3030,3.3000,3.3000,65
2013-05-20,13:20:00,3.3005,3.3005,3.2960,3.2990,131
2013-05-20,13:25:00,3.2990,3.2990,3.2980,3.2980,13
2013-05-20,13:30:00,3.2990,3.3170,3.2940,3.3160,755
2013-05-20,13:35:00,3.3155,3.3155,3.3055,3.3060,495
2013-05-20,13:40:00,3.3055,3.3100,3.3045,3.3055,339
2013-05-20,13:45:00,3.3055,3.3075,3.3025,3.3040,111
2013-05-20,13:50:00,3.3050,3.3095,3.3045,3.3090,102
2013-05-20,13:55:00,3.3085,3.3090,3.3040,3.3080,84
2013-05-20,14:00:00,3.3065,3.3070,3.3035,3.3060,144
2013-05-20,14:05:00,3.3055,3.3085,3.3045,3.3070,151
2013-05-20,14:10:00,3.3080,3.3085,3.3065,3.3065,131
2013-05-20,14:15:00,3.3065,3.3085,3.3060,3.3085,89
2013-05-20,14:20:00,3.3085,3.3115,3.3075,3.3100,150
2013-05-20,14:25:00,3.3095,3.3105,3.3075,3.3080,150
2013-05-20,14:30:00,3.3075,3.3090,3.3045,3.3085,157
2013-05-20,14:35:00,3.3085,3.3100,3.3075,3.3085,118
2013-05-20,14:40:00,3.3090,3.3095,3.3000,3.3010,225
2013-05-20,14:45:00,3.3005,3.3035,3.2990,3.3000,209
2013-05-20,14:50:00,3.2995,3.3020,3.2990,3.3005,171
2013-05-20,14:55:00,3.3005,3.3005,3.2970,3.2980,283
2013-05-20,15:00:00,3.2980,3.2985,3.2945,3.2975,291
2013-05-20,15:05:00,3.2980,3.2990,3.2960,3.2990,93
2013-05-20,15:10:00,3.2995,3.3000,3.2975,3.3000,111
2013-05-20,15:15:00,3.3000,3.3000,3.2985,3.2995,38
2013-05-20,15:20:00,3.2990,3.3005,3.2990,3.3000,79
2013-05-20,15:25:00,3.3000,3.3000,3.2985,3.2995,49
2013-05-20,15:30:00,3.2995,3.3015,3.2980,3.3000,172
2013-05-20,15:35:00,3.3000,3.3010,3.2995,3.3005,64
2013-05-20,15:40:00,3.3005,3.3005,3.2990,3.2995,77
2013-05-20,15:45:00,3.2995,3.2995,3.2980,3.2980,62
2013-05-20,15:50:00,3.2980,3.2980,3.2905,3.2915,202
2013-05-20,15:55:00,3.2915,3.2925,3.2820,3.2840,503
2013-05-20,16:00:00,3.2845,3.2855,3.2815,3.2835,282
2013-05-20,16:05:00,3.2840,3.2885,3.2835,3.2875,142
2013-05-20,16:10:00,3.2880,3.2885,3.2865,3.2880,132
2013-05-20,16:15:00,3.2880,3.2920,3.2845,3.2890,282
2013-05-20,16:20:00,3.2890,3.2900,3.2850,3.2855,78
2013-05-20,16:25:00,3.2860,3.2880,3.2840,3.2845,112
2013-05-20,16:30:00,3.2840,3.2910,3.2830,3.2910,142
2013-05-20,16:35:00,3.2910,3.2925,3.2895,3.2910,230
2013-05-20,16:40:00,3.2915,3.2940,3.2885,3.2920,187
2013-05-20,16:45:00,3.2925,3.2940,3.2910,3.2925,96
2013-05-20,16:50:00,3.2915,3.2930,3.2900,3.2905,49
2013-05-20,16:55:00,3.2905,3.2955,3.2905,3.2925,120
2013-05-20,17:00:00,3.2925,3.2940,3.2920,3.2920,43
2013-05-20,17:05:00,3.2920,3.2935,3.2910,3.2920,76
2013-05-20,17:10:00,3.2915,3.2930,3.2910,3.2915,56
2013-05-20,17:15:00,3.2910,3.2915,3.2905,3.2910,30
2013-05-20,17:20:00,3.2910,3.2920,3.2910,3.2915,26
2013-05-20,17:25:00,3.2915,3.2920,3.2905,3.2920,32
2013-05-20,17:30:00,3.2915,3.2935,3.2915,3.2935,49
2013-05-20,17:35:00,3.2930,3.3045,3.2925,3.3010,398
2013-05-20,17:40:00,3.3005,3.3085,3.2990,3.3055,401
2013-05-20,17:45:00,3.3050,3.3065,3.3025,3.3060,187
2013-05-20,17:50:00,3.3050,3.3055,3.2995,3.3005,91
2013-05-20,17:55:00,3.3005,3.3050,3.2980,3.3050,121
2013-05-20,18:00:00,3.3055,3.3065,3.2995,3.3000,264
2013-05-20,18:05:00,3.3000,3.3020,3.2990,3.3000,84
2013-05-20,18:10:00,3.2995,3.2995,3.2970,3.2990,80
2013-05-20,18:15:00,3.2985,3.3020,3.2985,3.3015,76
2013-05-20,18:20:00,3.3020,3.3040,3.3015,3.3015,53
2013-05-20,18:25:00,3.3015,3.3025,3.3010,3.3025,32
2013-05-20,18:30:00,3.3025,3.3035,3.3020,3.3020,32
2013-05-20,18:35:00,3.3015,3.3025,3.3015,3.3020,17
2013-05-20,18:40:00,3.3025,3.3040,3.3020,3.3030,55
2013-05-20,18:45:00,3.3030,3.3035,3.3015,3.3030,51
2013-05-20,18:50:00,3.3030,3.3040,3.3020,3.3040,64
2013-05-20,18:55:00,3.3040,3.3085,3.3035,3.3065,131
2013-05-20,19:00:00,3.3065,3.3160,3.3060,3.3120,503
2013-05-20,19:05:00,3.3125,3.3150,3.3105,3.3130,168
2013-05-20,19:10:00,3.3130,3.3145,3.3105,3.3110,109
2013-05-20,19:15:00,3.3110,3.3140,3.3090,3.3135,179
2013-05-20,19:20:00,3.3145,3.3145,3.3100,3.3105,48
2013-05-20,19:25:00,3.3105,3.3105,3.3065,3.3095,110
2013-05-20,19:30:00,3.3095,3.3125,3.3080,3.3100,1280
2013-05-20,19:35:00,3.3100,3.3140,3.3100,3.3125,204
2013-05-20,19:40:00,3.3125,3.3215,3.3125,3.3180,486
2013-05-20,19:45:00,3.3185,3.3195,3.3160,3.3170,82
2013-05-20,19:50:00,3.3170,3.3200,3.3170,3.3195,69
2013-05-20,19:55:00,3.3190,3.3310,3.3180,3.3295,673
2013-05-20,20:00:00,3.3300,3.3325,3.3275,3.3290,697
2013-05-20,20:05:00,3.3285,3.3325,3.3265,3.3265,489
2013-05-20,20:10:00,3.3275,3.3290,3.3240,3.3250,516
2013-05-20,20:15:00,3.3245,3.3295,3.3240,3.3255,492
2013-05-20,20:20:00,3.3255,3.3320,3.3240,3.3315,450
2013-05-20,20:25:00,3.3320,3.3325,3.3270,3.3315,377
2013-05-20,20:30:00,3.3320,3.3325,3.3250,3.3270,218
2013-05-20,20:35:00,3.3275,3.3290,3.3250,3.3250,249
2013-05-20,20:40:00,3.3250,3.3275,3.3245,3.3260,191
2013-05-20,20:45:00,3.3265,3.3305,3.3250,3.3295,207
2013-05-20,20:50:00,3.3295,3.3355,3.3290,3.3290,428
2013-05-20,20:55:00,3.3290,3.3295,3.3230,3.3240,315
2013-05-20,21:00:00,3.3240,3.3240,3.3180,3.3230,475
2013-05-20,21:05:00,3.3225,3.3225,3.3170,3.3215,321
2013-05-20,21:10:00,3.3210,3.3235,3.3205,3.3210,190
2013-05-20,21:15:00,3.3210,3.3225,3.3180,3.3215,134
2013-05-20,21:20:00,3.3220,3.3245,3.3215,3.3220,123
2013-05-20,21:25:00,3.3220,3.3260,3.3215,3.3245,248
2013-05-20,21:30:00,3.3245,3.3295,3.3220,3.3285,234
2013-05-20,21:35:00,3.3280,3.3355,3.3280,3.3335,580
2013-05-20,21:40:00,3.3330,3.3330,3.3255,3.3270,356
2013-05-20,21:45:00,3.3270,3.3315,3.3245,3.3245,190
2013-05-20,21:50:00,3.3250,3.3265,3.3250,3.3260,80
2013-05-20,21:55:00,3.3255,3.3260,3.3235,3.3235,145
2013-05-20,22:00:00,3.3240,3.3255,3.3220,3.3240,176
2013-05-20,22:05:00,3.3245,3.3295,3.3245,3.3285,150
2013-05-20,22:10:00,3.3280,3.3310,3.3265,3.3285,171
2013-05-20,22:15:00,3.3290,3.3310,3.3285,3.3290,139
2013-05-20,22:20:00,3.3290,3.3310,3.3290,3.3305,235
2013-05-20,22:25:00,3.3305,3.3335,3.3295,3.3295,275
2013-05-20,22:30:00,3.3300,3.3370,3.3300,3.3365,467
2013-05-20,22:35:00,3.3360,3.3395,3.3325,3.3340,921
2013-05-20,22:40:00,3.3335,3.3390,3.3335,3.3385,247
2013-05-20,22:45:00,3.3385,3.3485,3.3370,3.3465,1139
2013-05-20,22:50:00,3.3465,3.3470,3.3425,3.3425,520
2013-05-20,22:55:00,3.3430,3.3455,3.3420,3.3445,337
2013-05-20,23:00:00,3.3445,3.3525,3.3445,3.3485,946
2013-05-20,23:05:00,3.3490,3.3580,3.3490,3.3525,1167
2013-05-20,23:10:00,3.3525,3.3645,3.3520,3.3615,982
2013-05-20,23:15:00,3.3615,3.3665,3.3615,3.3625,927
2013-05-20,23:20:00,3.3620,3.3675,3.3605,3.3645,785
2013-05-20,23:25:00,3.3650,3.3660,3.3625,3.3650,337
2013-05-20,23:30:00,3.3645,3.3660,3.3585,3.3595,493
2013-05-20,23:35:00,3.3595,3.3635,3.3575,3.3635,755
2013-05-20,23:40:00,3.3640,3.3725,3.3630,3.3705,922
2013-05-20,23:45:00,3.3705,3.3705,3.3605,3.3615,425
2013-05-20,23:50:00,3.3610,3.3630,3.3585,3.3615,282
2013-05-20,23:55:00,3.3615,3.3630,3.3580,3.3595,302
2013-05-21,00:00:00,3.3595,3.3655,3.3590,3.3650,799
2013-05-21,00:05:00,3.3640,3.3655,3.3530,3.3595,843
2013-05-21,00:10:00,3.3595,3.3620,3.3570,3.3605,287
2013-05-21,00:15:00,3.3605,3.3610,3.3565,3.3585,306
2013-05-21,00:20:00,3.3580,3.3625,3.3575,3.3590,172
2013-05-21,00:25:00,3.3590,3.3605,3.3580,3.3605,162
2013-05-21,00:30:00,3.3605,3.3630,3.3580,3.3600,298
2013-05-21,00:35:00,3.3595,3.3620,3.3565,3.3590,376
2013-05-21,00:40:00,3.3585,3.3595,3.3550,3.3595,591
2013-05-21,00:45:00,3.3590,3.3610,3.3580,3.3590,230
2013-05-21,00:50:00,3.3590,3.3605,3.3585,3.3595,170
2013-05-21,00:55:00,3.3590,3.3610,3.3560,3.3600,868
2013-05-21,01:00:00,3.3605,3.3610,3.3580,3.3590,196
2013-05-21,01:05:00,3.3585,3.3605,3.3575,3.3585,146
2013-05-21,01:10:00,3.3585,3.3590,3.3575,3.3585,88
2013-05-21,01:15:00,3.3585,3.3590,3.3560,3.3570,136
2013-05-21,01:20:00,3.3560,3.3565,3.3520,3.3530,202
2013-05-21,01:25:00,3.3530,3.3540,3.3520,3.3540,87
2013-05-21,01:30:00,3.3540,3.3560,3.3530,3.3555,401
2013-05-21,01:35:00,3.3560,3.3565,3.3550,3.3560,60
2013-05-21,01:40:00,3.3560,3.3565,3.3545,3.3550,62
2013-05-21,01:45:00,3.3545,3.3555,3.3530,3.3540,102
2013-05-21,01:50:00,3.3540,3.3550,3.3530,3.3545,56
2013-05-21,01:55:00,3.3550,3.3555,3.3535,3.3545,70
2013-05-21,02:00:00,3.3545,3.3545,3.3520,3.3525,77
2013-05-21,02:05:00,3.3525,3.3560,3.3525,3.3560,74
2013-05-21,02:10:00,3.3560,3.3585,3.3555,3.3585,60
2013-05-21,02:15:00,3.3585,3.3590,3.3575,3.3575,22
2013-05-21,02:20:00,3.3565,3.3575,3.3560,3.3560,17
2013-05-21,02:25:00,3.3555,3.3565,3.3535,3.3540,26
2013-05-21,02:30:00,3.3545,3.3560,3.3545,3.3555,77
2013-05-21,02:35:00,3.3550,3.3555,3.3500,3.3515,212
2013-05-21,02:40:00,3.3510,3.3530,3.3510,3.3515,64
2013-05-21,02:45:00,3.3515,3.3515,3.3480,3.3505,86
2013-05-21,02:50:00,3.3525,3.3540,3.3515,3.3540,15
2013-05-21,02:55:00,3.3545,3.3565,3.3530,3.3540,40
2013-05-21,03:00:00,3.3530,3.3530,3.3505,3.3510,34
2013-05-21,03:05:00,3.3510,3.3530,3.3505,3.3525,97
2013-05-21,03:10:00,3.3540,3.3555,3.3540,3.3550,16
2013-05-21,03:15:00,3.3540,3.3550,3.3540,3.3550,19
2013-05-21,03:20:00,3.3555,3.3555,3.3535,3.3540,122
2013-05-21,03:25:00,3.3540,3.3565,3.3540,3.3565,31
2013-05-21,03:30:00,3.3575,3.3600,3.3560,3.3560,31
2013-05-21,03:35:00,3.3565,3.3565,3.3550,3.3550,42
2013-05-21,03:40:00,3.3555,3.3570,3.3550,3.3565,18
2013-05-21,03:45:00,3.3550,3.3560,3.3550,3.3555,12
2013-05-21,03:50:00,3.3560,3.3585,3.3555,3.3585,58
2013-05-21,03:55:00,3.3580,3.3585,3.3565,3.3580,21
2013-05-21,04:00:00,3.3565,3.3565,3.3545,3.3550,27
2013-05-21,04:05:00,3.3550,3.3550,3.3540,3.3550,13
2013-05-21,04:10:00,3.3550,3.3560,3.3550,3.3555,6
2013-05-21,04:15:00,3.3565,3.3570,3.3555,3.3555,7
2013-05-21,04:20:00,3.3550,3.3550,3.3540,3.3540,5
2013-05-21,04:25:00,3.3550,3.3560,3.3530,3.3540,16
2013-05-21,04:30:00,3.3535,3.3540,3.3535,3.3540,4
2013-05-21,04:35:00,3.3535,3.3555,3.3535,3.3535,14
2013-05-21,04:40:00,3.3540,3.3540,3.3535,3.3535,7
2013-05-21,04:45:00,3.3525,3.3540,3.3525,3.3535,8
2013-05-21,04:50:00,3.3540,3.3540,3.3540,3.3540,10
2013-05-21,04:55:00,3.3535,3.3540,3.3535,3.3540,3
2013-05-21,05:00:00,3.3540,3.3560,3.3540,3.3560,29
2013-05-21,05:05:00,3.3545,3.3560,3.3545,3.3560,7
2013-05-21,05:10:00,3.3545,3.3555,3.3545,3.3545,20
2013-05-21,06:00:00,3.3575,3.3575,3.3535,3.3555,12
2013-05-21,06:10:00,3.3530,3.3530,3.3530,3.3530,1
2013-05-21,06:15:00,3.3525,3.3530,3.3520,3.3520,11
2013-05-21,06:20:00,3.3520,3.3540,3.3520,3.3535,12
2013-05-21,06:25:00,3.3535,3.3535,3.3525,3.3535,13
2013-05-21,06:30:00,3.3540,3.3545,3.3540,3.3545,7
2013-05-21,06:35:00,3.3545,3.3555,3.3530,3.3540,23
2013-05-21,06:40:00,3.3540,3.3545,3.3540,3.3545,5
2013-05-21,06:45:00,3.3545,3.3545,3.3545,3.3545,1
2013-05-21,06:50:00,3.3540,3.3540,3.3535,3.3535,2
2013-05-21,06:55:00,3.3535,3.3560,3.3535,3.3560,15
2013-05-21,07:00:00,3.3550,3.3565,3.3550,3.3550,5
2013-05-21,07:05:00,3.3545,3.3570,3.3540,3.3550,22
2013-05-21,07:10:00,3.3550,3.3580,3.3545,3.3570,15
2013-05-21,07:15:00,3.3555,3.3560,3.3555,3.3560,6
2013-05-21,07:20:00,3.3560,3.3560,3.3515,3.3530,30
2013-05-21,07:25:00,3.3520,3.3520,3.3450,3.3460,64
2013-05-21,07:30:00,3.3460,3.3465,3.3450,3.3460,25
2013-05-21,07:35:00,3.3465,3.3470,3.3450,3.3470,11
2013-05-21,07:40:00,3.3475,3.3540,3.3465,3.3540,82
2013-05-21,07:45:00,3.3525,3.3555,3.3510,3.3555,26
2013-05-21,07:50:00,3.3535,3.3535,3.3455,3.3480,57
2013-05-21,07:55:00,3.3475,3.3480,3.3465,3.3475,18
2013-05-21,08:00:00,3.3490,3.3510,3.3480,3.3510,53
2013-05-21,08:05:00,3.3515,3.3525,3.3490,3.3490,36
2013-05-21,08:10:00,3.3480,3.3490,3.3465,3.3475,51
2013-05-21,08:15:00,3.3475,3.3485,3.3475,3.3480,30
2013-05-21,08:20:00,3.3485,3.3495,3.3480,3.3495,14
2013-05-21,08:25:00,3.3485,3.3485,3.3450,3.3465,175
2013-05-21,08:30:00,3.3460,3.3475,3.3450,3.3470,133
2013-05-21,08:35:00,3.3470,3.3470,3.3440,3.3465,147
2013-05-21,08:40:00,3.3470,3.3530,3.3470,3.3515,225
2013-05-21,08:45:00,3.3515,3.3535,3.3515,3.3515,61
2013-05-21,08:50:00,3.3520,3.3535,3.3500,3.3500,60
2013-05-21,08:55:00,3.3495,3.3505,3.3450,3.3470,202
2013-05-21,09:00:00,3.3475,3.3495,3.3415,3.3450,1360
2013-05-21,09:05:00,3.3450,3.3450,3.3415,3.3450,372
2013-05-21,09:10:00,3.3440,3.3460,3.3430,3.3455,362
2013-05-21,09:15:00,3.3460,3.3540,3.3450,3.3470,371
2013-05-21,09:20:00,3.3470,3.3490,3.3450,3.3455,168
2013-05-21,09:25:00,3.3465,3.3465,3.3420,3.3420,120
2013-05-21,09:30:00,3.3435,3.3470,3.3430,3.3455,130
2013-05-21,09:35:00,3.3460,3.3465,3.3440,3.3440,26
2013-05-21,09:40:00,3.3440,3.3470,3.3435,3.3460,45
2013-05-21,09:45:00,3.3455,3.3480,3.3445,3.3475,104
2013-05-21,09:50:00,3.3480,3.3515,3.3480,3.3510,158
2013-05-21,09:55:00,3.3515,3.3620,3.3510,3.3615,404
2013-05-21,10:00:00,3.3610,3.3650,3.3595,3.3610,597
2013-05-21,10:05:00,3.3610,3.3620,3.3565,3.3580,190
2013-05-21,10:10:00,3.3580,3.3610,3.3560,3.3560,130
2013-05-21,10:15:00,3.3560,3.3570,3.3555,3.3560,50
2013-05-21,10:20:00,3.3560,3.3575,3.3560,3.3575,17
2013-05-21,10:25:00,3.3575,3.3585,3.3570,3.3570,70
2013-05-21,10:30:00,3.3575,3.3595,3.3565,3.3585,162
2013-05-21,10:35:00,3.3590,3.3605,3.3575,3.3600,157
2013-05-21,10:40:00,3.3600,3.3615,3.3570,3.3575,138
2013-05-21,10:45:00,3.3575,3.3585,3.3530,3.3565,229
2013-05-21,10:50:00,3.3550,3.3565,3.3485,3.3490,189
2013-05-21,10:55:00,3.3495,3.3500,3.3460,3.3480,415
2013-05-21,11:00:00,3.3475,3.3505,3.3470,3.3505,146
2013-05-21,11:05:00,3.3505,3.3505,3.3465,3.3470,222
2013-05-21,11:10:00,3.3475,3.3480,3.3440,3.3445,210
2013-05-21,11:15:00,3.3445,3.3475,3.3440,3.3460,79
2013-05-21,11:20:00,3.3465,3.3510,3.3460,3.3505,190
2013-05-21,11:25:00,3.3510,3.3520,3.3495,3.3520,47
2013-05-21,11:30:00,3.3515,3.3535,3.3515,3.3525,61
2013-05-21,11:35:00,3.3530,3.3530,3.3515,3.3530,13
2013-05-21,11:40:00,3.3535,3.3535,3.3530,3.3530,4
2013-05-21,11:45:00,3.3530,3.3550,3.3530,3.3550,26
2013-05-21,11:50:00,3.3550,3.3590,3.3550,3.3570,101
2013-05-21,11:55:00,3.3575,3.3585,3.3570,3.3580,21
2013-05-21,12:00:00,3.3580,3.3580,3.3555,3.3560,16
2013-05-21,12:05:00,3.3560,3.3570,3.3560,3.3565,12
2013-05-21,12:10:00,3.3560,3.3565,3.3525,3.3525,42
2013-05-21,12:15:00,3.3525,3.3525,3.3505,3.3510,56
2013-05-21,12:20:00,3.3510,3.3515,3.3510,3.3515,5
2013-05-21,12:25:00,3.3520,3.3525,3.3490,3.3510,34
2013-05-21,12:30:00,3.3520,3.3525,3.3495,3.3495,13
2013-05-21,12:35:00,3.3510,3.3585,3.3510,3.3580,106
2013-05-21,12:40:00,3.3580,3.3590,3.3570,3.3590,58
2013-05-21,12:45:00,3.3595,3.3600,3.3585,3.3590,47
2013-05-21,12:50:00,3.3595,3.3600,3.3590,3.3600,104
2013-05-21,12:55:00,3.3600,3.3610,3.3590,3.3595,93
2013-05-21,13:00:00,3.3595,3.3600,3.3590,3.3590,42
2013-05-21,13:05:00,3.3585,3.3595,3.3555,3.3570,38
2013-05-21,13:10:00,3.3575,3.3580,3.3570,3.3580,28
2013-05-21,13:15:00,3.3570,3.3580,3.3570,3.3570,37
2013-05-21,13:20:00,3.3570,3.3595,3.3565,3.3590,56
2013-05-21,13:25:00,3.3595,3.3615,3.3595,3.3605,148
2013-05-21,13:30:00,3.3605,3.3660,3.3595,3.3645,490
2013-05-21,13:35:00,3.3650,3.3670,3.3625,3.3630,283
2013-05-21,13:40:00,3.3630,3.3660,3.3600,3.3635,329
2013-05-21,13:45:00,3.3635,3.3640,3.3595,3.3605,200
2013-05-21,13:50:00,3.3600,3.3605,3.3550,3.3595,199
2013-05-21,13:55:00,3.3605,3.3610,3.3570,3.3600,150
2013-05-21,14:00:00,3.3595,3.3610,3.3575,3.3575,101
2013-05-21,14:05:00,3.3575,3.3580,3.3535,3.3570,317
2013-05-21,14:10:00,3.3565,3.3565,3.3510,3.3510,226
2013-05-21,14:15:00,3.3505,3.3515,3.3480,3.3500,416
2013-05-21,14:20:00,3.3500,3.3510,3.3465,3.3510,184
2013-05-21,14:25:00,3.3505,3.3535,3.3490,3.3530,284
2013-05-21,14:30:00,3.3530,3.3530,3.3495,3.3500,112
2013-05-21,14:35:00,3.3495,3.3520,3.3495,3.3505,111
2013-05-21,14:40:00,3.3500,3.3545,3.3485,3.3530,209
2013-05-21,14:45:00,3.3520,3.3575,3.3515,3.3550,195
2013-05-21,14:50:00,3.3545,3.3560,3.3535,3.3535,130
2013-05-21,14:55:00,3.3545,3.3630,3.3545,3.3620,340
2013-05-21,15:00:00,3.3620,3.3630,3.3595,3.3610,178
2013-05-21,15:05:00,3.3605,3.3620,3.3555,3.3565,237
2013-05-21,15:10:00,3.3565,3.3605,3.3560,3.3575,171
2013-05-21,15:15:00,3.3580,3.3595,3.3565,3.3585,103
2013-05-21,15:20:00,3.3580,3.3595,3.3565,3.3575,119
2013-05-21,15:25:00,3.3570,3.3570,3.3530,3.3565,193
2013-05-21,15:30:00,3.3570,3.3570,3.3535,3.3545,71
2013-05-21,15:35:00,3.3540,3.3545,3.3520,3.3535,72
2013-05-21,15:40:00,3.3535,3.3565,3.3525,3.3565,73
2013-05-21,15:45:00,3.3565,3.3600,3.3550,3.3585,143
2013-05-21,15:50:00,3.3585,3.3595,3.3565,3.3590,88
2013-05-21,15:55:00,3.3585,3.3585,3.3565,3.3570,84
2013-05-21,16:00:00,3.3565,3.3595,3.3560,3.3595,142
2013-05-21,16:05:00,3.3590,3.3590,3.3535,3.3535,151
2013-05-21,16:10:00,3.3535,3.3540,3.3510,3.3540,179
2013-05-21,16:15:00,3.3540,3.3540,3.3520,3.3525,43
2013-05-21,16:20:00,3.3530,3.3565,3.3530,3.3535,72
2013-05-21,16:25:00,3.3535,3.3545,3.3530,3.3530,46
2013-05-21,16:30:00,3.3525,3.3530,3.3505,3.3520,67
2013-05-21,16:35:00,3.3515,3.3520,3.3490,3.3490,103
2013-05-21,16:40:00,3.3490,3.3500,3.3485,3.3485,82
2013-05-21,16:45:00,3.3485,3.3495,3.3480,3.3480,31
2013-05-21,16:50:00,3.3495,3.3550,3.3475,3.3540,132
2013-05-21,16:55:00,3.3545,3.3565,3.3535,3.3540,52
2013-05-21,17:00:00,3.3535,3.3540,3.3510,3.3515,65
2013-05-21,17:05:00,3.3510,3.3525,3.3505,3.3515,69
2013-05-21,17:10:00,3.3515,3.3540,3.3510,3.3530,62
2013-05-21,17:15:00,3.3535,3.3550,3.3535,3.3550,108
2013-05-21,17:20:00,3.3545,3.3580,3.3540,3.3565,95
2013-05-21,17:25:00,3.3565,3.3580,3.3540,3.3580,98
2013-05-21,17:30:00,3.3580,3.3590,3.3575,3.3585,47
2013-05-21,17:35:00,3.3580,3.3585,3.3560,3.3560,42
2013-05-21,17:40:00,3.3565,3.3565,3.3540,3.3540,54
2013-05-21,17:45:00,3.3540,3.3570,3.3540,3.3550,89
2013-05-21,17:50:00,3.3540,3.3545,3.3540,3.3545,20
2013-05-21,17:55:00,3.3550,3.3550,3.3535,3.3535,60
2013-05-21,18:00:00,3.3535,3.3555,3.3525,3.3550,50
2013-05-21,18:05:00,3.3545,3.3545,3.3520,3.3530,72
2013-05-21,18:10:00,3.3530,3.3545,3.3515,3.3540,91
2013-05-21,18:15:00,3.3540,3.3540,3.3530,3.3535,22
2013-05-21,18:20:00,3.3535,3.3590,3.3535,3.3575,136
2013-05-21,18:25:00,3.3575,3.3580,3.3560,3.3560,29
2013-05-21,18:30:00,3.3555,3.3585,3.3515,3.3565,308
2013-05-21,18:35:00,3.3550,3.3550,3.3525,3.3535,118
2013-05-21,18:40:00,3.3540,3.3550,3.3540,3.3545,15
2013-05-21,18:45:00,3.3545,3.3550,3.3520,3.3520,50
2013-05-21,18:50:00,3.3525,3.3535,3.3520,3.3525,27
2013-05-21,18:55:00,3.3525,3.3540,3.3520,3.3520,36
2013-05-21,19:00:00,3.3520,3.3530,3.3505,3.3525,111
2013-05-21,19:05:00,3.3520,3.3530,3.3505,3.3520,159
2013-05-21,19:10:00,3.3525,3.3525,3.3495,3.3500,265
2013-05-21,19:15:00,3.3505,3.3530,3.3500,3.3515,190
2013-05-21,19:20:00,3.3515,3.3520,3.3505,3.3515,61
2013-05-21,19:25:00,3.3515,3.3530,3.3505,3.3505,117
2013-05-21,19:30:00,3.3505,3.3610,3.3505,3.3610,335
2013-05-21,19:35:00,3.3615,3.3620,3.3575,3.3595,311
2013-05-21,19:40:00,3.3600,3.3665,3.3595,3.3655,468
2013-05-21,19:45:00,3.3655,3.3785,3.3650,3.3745,1278
2013-05-21,19:50:00,3.3750,3.3765,3.3710,3.3735,391
2013-05-21,19:55:00,3.3730,3.3815,3.3720,3.3785,641
2013-05-21,20:00:00,3.3775,3.3805,3.3765,3.3785,403
2013-05-21,20:05:00,3.3785,3.3800,3.3745,3.3780,327
2013-05-21,20:10:00,3.3775,3.3785,3.3700,3.3710,649
2013-05-21,20:15:00,3.3715,3.3720,3.3645,3.3700,701
2013-05-21,20:20:00,3.3700,3.3700,3.3655,3.3680,394
2013-05-21,20:25:00,3.3680,3.3790,3.3675,3.3730,644
2013-05-21,20:30:00,3.3735,3.3745,3.3705,3.3710,255
2013-05-21,20:35:00,3.3710,3.3740,3.3700,3.3715,186
2013-05-21,20:40:00,3.3715,3.3725,3.3680,3.3700,424
2013-05-21,20:45:00,3.3690,3.3760,3.3685,3.3755,151
2013-05-21,20:50:00,3.3750,3.3760,3.3710,3.3715,441
2013-05-21,20:55:00,3.3715,3.3735,3.3700,3.3715,257
2013-05-21,21:00:00,3.3715,3.3735,3.3695,3.3720,315
2013-05-21,21:05:00,3.3715,3.3755,3.3715,3.3735,499
2013-05-21,21:10:00,3.3735,3.3780,3.3720,3.3730,351
2013-05-21,21:15:00,3.3725,3.3730,3.3605,3.3670,762
2013-05-21,21:20:00,3.3665,3.3715,3.3650,3.3705,443
2013-05-21,21:25:00,3.3710,3.3710,3.3675,3.3685,223
2013-05-21,21:30:00,3.3690,3.3760,3.3680,3.3755,362
2013-05-21,21:35:00,3.3750,3.3750,3.3685,3.3690,333
2013-05-21,21:40:00,3.3690,3.3710,3.3635,3.3665,380
2013-05-21,21:45:00,3.3660,3.3695,3.3635,3.3685,341
2013-05-21,21:50:00,3.3690,3.3710,3.3650,3.3660,234
2013-05-21,21:55:00,3.3665,3.3665,3.3640,3.3665,264
2013-05-21,22:00:00,3.3665,3.3685,3.3635,3.3675,468
2013-05-21,22:05:00,3.3680,3.3735,3.3675,3.3700,377
2013-05-21,22:10:00,3.3695,3.3695,3.3670,3.3670,342
2013-05-21,22:15:00,3.3675,3.3695,3.3665,3.3675,170
2013-05-21,22:20:00,3.3680,3.3705,3.3670,3.3690,275
2013-05-21,22:25:00,3.3685,3.3690,3.3630,3.3650,373
2013-05-21,22:30:00,3.3640,3.3640,3.3485,3.3500,1050
2013-05-21,22:35:00,3.3500,3.3505,3.3465,3.3500,613
2013-05-21,22:40:00,3.3505,3.3535,3.3480,3.3525,320
2013-05-21,22:45:00,3.3520,3.3540,3.3515,3.3520,296
2013-05-21,22:50:00,3.3520,3.3520,3.3490,3.3490,202
2013-05-21,22:55:00,3.3495,3.3520,3.3495,3.3520,145
2013-05-21,23:00:00,3.3515,3.3525,3.3495,3.3515,256
2013-05-21,23:05:00,3.3510,3.3510,3.3445,3.3445,535
2013-05-21,23:10:00,3.3440,3.3440,3.3225,3.3265,2267
2013-05-21,23:15:00,3.3260,3.3320,3.3255,3.3315,1333
2013-05-21,23:20:00,3.3310,3.3405,3.3295,3.3365,828
2013-05-21,23:25:00,3.3370,3.3415,3.3345,3.3370,297
2013-05-21,23:30:00,3.3370,3.3470,3.3370,3.3430,446
2013-05-21,23:35:00,3.3430,3.3490,3.3430,3.3450,506
2013-05-21,23:40:00,3.3450,3.3460,3.3430,3.3460,206
2013-05-21,23:45:00,3.3465,3.3490,3.3445,3.3460,253
2013-05-21,23:50:00,3.3465,3.3480,3.3460,3.3465,164
2013-05-21,23:55:00,3.3460,3.3460,3.3430,3.3450,368
2013-05-22,00:00:00,3.3455,3.3535,3.3455,3.3525,508
2013-05-22,00:05:00,3.3515,3.3535,3.3480,3.3480,383
2013-05-22,00:10:00,3.3480,3.3490,3.3455,3.3460,246
2013-05-22,00:15:00,3.3465,3.3470,3.3445,3.3465,126
2013-05-22,00:20:00,3.3470,3.3470,3.3445,3.3465,47
2013-05-22,00:25:00,3.3465,3.3470,3.3455,3.3470,105
2013-05-22,00:30:00,3.3470,3.3475,3.3430,3.3445,182
2013-05-22,00:35:00,3.3445,3.3460,3.3425,3.3435,143
2013-05-22,00:40:00,3.3445,3.3455,3.3430,3.3440,116
2013-05-22,00:45:00,3.3440,3.3445,3.3425,3.3430,66
2013-05-22,00:50:00,3.3425,3.3425,3.3400,3.3420,224
2013-05-22,00:55:00,3.3420,3.3445,3.3415,3.3440,403
2013-05-22,01:00:00,3.3445,3.3460,3.3430,3.3430,390
2013-05-22,01:05:00,3.3430,3.3445,3.3410,3.3410,189
2013-05-22,01:10:00,3.3410,3.3420,3.3380,3.3390,347
2013-05-22,01:15:00,3.3390,3.3415,3.3390,3.3400,72
2013-05-22,01:20:00,3.3395,3.3405,3.3390,3.3390,45
2013-05-22,01:25:00,3.3395,3.3415,3.3385,3.3390,144
2013-05-22,01:30:00,3.3395,3.3405,3.3380,3.3390,64
2013-05-22,01:35:00,3.3395,3.3395,3.3375,3.3385,56
2013-05-22,01:40:00,3.3380,3.3385,3.3360,3.3360,232
2013-05-22,01:45:00,3.3355,3.3355,3.3335,3.3350,172
2013-05-22,01:50:00,3.3345,3.3375,3.3340,3.3375,68
2013-05-22,01:55:00,3.3370,3.3390,3.3370,3.3390,102
2013-05-22,02:00:00,3.3380,3.3390,3.3335,3.3350,41
2013-05-22,02:05:00,3.3350,3.3355,3.3345,3.3345,29
2013-05-22,02:10:00,3.3350,3.3370,3.3350,3.3360,17
2013-05-22,02:15:00,3.3350,3.3380,3.3350,3.3380,67
2013-05-22,02:20:00,3.3375,3.3375,3.3360,3.3375,60
2013-05-22,02:25:00,3.3375,3.3380,3.3375,3.3375,18
2013-05-22,02:30:00,3.3370,3.3385,3.3370,3.3375,40
2013-05-22,02:35:00,3.3380,3.3385,3.3375,3.3375,4
2013-05-22,02:40:00,3.3370,3.3375,3.3355,3.3355,40
2013-05-22,02:45:00,3.3365,3.3365,3.3350,3.3355,11
2013-05-22,02:50:00,3.3360,3.3365,3.3355,3.3360,23
2013-05-22,02:55:00,3.3360,3.3380,3.3360,3.3380,31
2013-05-22,03:00:00,3.3370,3.3380,3.3360,3.3360,19
2013-05-22,03:05:00,3.3360,3.3385,3.3360,3.3385,22
2013-05-22,03:10:00,3.3390,3.3390,3.3385,3.3385,20
2013-05-22,03:15:00,3.3385,3.3385,3.3375,3.3380,6
2013-05-22,03:20:00,3.3380,3.3390,3.3380,3.3385,52
2013-05-22,03:25:00,3.3390,3.3390,3.3375,3.3380,6
2013-05-22,03:30:00,3.3390,3.3435,3.3380,3.3400,65
2013-05-22,03:35:00,3.3405,3.3415,3.3405,3.3415,20
2013-05-22,03:40:00,3.3420,3.3420,3.3375,3.3375,67
2013-05-22,03:45:00,3.3355,3.3355,3.3345,3.3345,49
2013-05-22,03:50:00,3.3350,3.3360,3.3345,3.3345,19
2013-05-22,03:55:00,3.3350,3.3360,3.3345,3.3350,30
2013-05-22,04:00:00,3.3345,3.3370,3.3335,3.3360,29
2013-05-22,04:05:00,3.3375,3.3375,3.3360,3.3370,14
2013-05-22,04:10:00,3.3370,3.3385,3.3370,3.3385,7
2013-05-22,04:15:00,3.3385,3.3385,3.3380,3.3385,10
2013-05-22,04:20:00,3.3385,3.3390,3.3385,3.3385,5
2013-05-22,04:25:00,3.3380,3.3380,3.3375,3.3380,9
2013-05-22,04:30:00,3.3370,3.3370,3.3360,3.3360,4
2013-05-22,04:35:00,3.3360,3.3380,3.3360,3.3380,22
2013-05-22,04:40:00,3.3385,3.3385,3.3385,3.3385,1
2013-05-22,04:45:00,3.3385,3.3385,3.3385,3.3385,1
2013-05-22,04:50:00,3.3375,3.3375,3.3365,3.3365,5
2013-05-22,04:55:00,3.3380,3.3380,3.3365,3.3365,6
2013-05-22,05:00:00,3.3380,3.3380,3.3370,3.3370,3
2013-05-22,05:05:00,3.3385,3.3390,3.3385,3.3385,6
2013-05-22,05:10:00,3.3390,3.3395,3.3385,3.3395,10
2013-05-22,06:00:00,3.3365,3.3395,3.3360,3.3385,11
2013-05-22,06:05:00,3.3375,3.3390,3.3370,3.3370,16
2013-05-22,06:10:00,3.3370,3.3385,3.3365,3.3385,33
2013-05-22,06:15:00,3.3385,3.3400,3.3375,3.3375,33
2013-05-22,06:20:00,3.3375,3.3395,3.3375,3.3395,7
2013-05-22,06:25:00,3.3400,3.3405,3.3400,3.3405,11
2013-05-22,06:30:00,3.3390,3.3400,3.3390,3.3400,3
2013-05-22,06:35:00,3.3410,3.3425,3.3410,3.3425,25
2013-05-22,06:40:00,3.3430,3.3460,3.3425,3.3425,55
2013-05-22,06:45:00,3.3425,3.3425,3.3400,3.3400,21
2013-05-22,06:50:00,3.3400,3.3400,3.3390,3.3390,7
2013-05-22,06:55:00,3.3390,3.3400,3.3390,3.3390,6
2013-05-22,07:00:00,3.3390,3.3395,3.3385,3.3385,12
2013-05-22,07:05:00,3.3380,3.3385,3.3380,3.3385,9
2013-05-22,07:10:00,3.3380,3.3390,3.3380,3.3390,13
2013-05-22,07:15:00,3.3390,3.3390,3.3390,3.3390,3
2013-05-22,07:20:00,3.3390,3.3390,3.3390,3.3390,1
2013-05-22,07:25:00,3.3395,3.3400,3.3395,3.3400,4
2013-05-22,07:30:00,3.3395,3.3395,3.3395,3.3395,1
2013-05-22,07:35:00,3.3395,3.3410,3.3395,3.3410,8
2013-05-22,07:40:00,3.3395,3.3405,3.3395,3.3405,2
2013-05-22,07:45:00,3.3415,3.3425,3.3415,3.3425,8
2013-05-22,07:50:00,3.3420,3.3420,3.3415,3.3415,3
2013-05-22,07:55:00,3.3430,3.3430,3.3420,3.3420,8
2013-05-22,08:00:00,3.3430,3.3445,3.3390,3.3400,75
2013-05-22,08:05:00,3.3400,3.3490,3.3400,3.3490,119
2013-05-22,08:10:00,3.3480,3.3480,3.3460,3.3460,25
2013-05-22,08:15:00,3.3465,3.3465,3.3440,3.3450,24
2013-05-22,08:20:00,3.3445,3.3450,3.3400,3.3410,98
2013-05-22,08:25:00,3.3405,3.3420,3.3395,3.3420,47
2013-05-22,08:30:00,3.3425,3.3445,3.3420,3.3445,53
2013-05-22,08:35:00,3.3445,3.3450,3.3430,3.3430,35
2013-05-22,08:40:00,3.3425,3.3425,3.3390,3.3400,162
2013-05-22,08:45:00,3.3405,3.3420,3.3385,3.3415,144
2013-05-22,08:50:00,3.3425,3.3440,3.3410,3.3440,34
2013-05-22,08:55:00,3.3430,3.3455,3.3425,3.3450,128
2013-05-22,09:00:00,3.3445,3.3470,3.3400,3.3405,381
2013-05-22,09:05:00,3.3415,3.3495,3.3415,3.3490,231
2013-05-22,09:10:00,3.3495,3.3510,3.3465,3.3470,279
2013-05-22,09:15:00,3.3465,3.3475,3.3440,3.3455,260
2013-05-22,09:20:00,3.3470,3.3510,3.3455,3.3485,174
2013-05-22,09:25:00,3.3485,3.3485,3.3460,3.3460,72
2013-05-22,09:30:00,3.3465,3.3475,3.3465,3.3470,21
2013-05-22,09:35:00,3.3465,3.3465,3.3430,3.3460,262
2013-05-22,09:40:00,3.3460,3.3485,3.3455,3.3475,87
2013-05-22,09:45:00,3.3480,3.3490,3.3455,3.3460,91
2013-05-22,09:50:00,3.3460,3.3470,3.3455,3.3460,30
2013-05-22,09:55:00,3.3455,3.3475,3.3450,3.3465,121
2013-05-22,10:00:00,3.3460,3.3460,3.3430,3.3435,167
2013-05-22,10:05:00,3.3430,3.3440,3.3410,3.3415,113
2013-05-22,10:10:00,3.3410,3.3445,3.3405,3.3440,102
2013-05-22,10:15:00,3.3430,3.3430,3.3410,3.3420,48
2013-05-22,10:20:00,3.3425,3.3440,3.3425,3.3440,31
2013-05-22,10:25:00,3.3440,3.3440,3.3430,3.3435,35
2013-05-22,10:30:00,3.3435,3.3455,3.3430,3.3455,92
2013-05-22,10:35:00,3.3455,3.3505,3.3450,3.3475,159
2013-05-22,10:40:00,3.3485,3.3520,3.3470,3.3510,144
2013-05-22,10:45:00,3.3510,3.3545,3.3495,3.3540,296
2013-05-22,10:50:00,3.3540,3.3565,3.3525,3.3525,187
2013-05-22,10:55:00,3.3520,3.3520,3.3485,3.3495,101
2013-05-22,11:00:00,3.3510,3.3520,3.3500,3.3520,77
2013-05-22,11:05:00,3.3510,3.3510,3.3490,3.3495,29
2013-05-22,11:10:00,3.3505,3.3510,3.3495,3.3500,16
2013-05-22,11:15:00,3.3500,3.3530,3.3500,3.3515,58
2013-05-22,11:20:00,3.3520,3.3520,3.3500,3.3500,51
2013-05-22,11:25:00,3.3500,3.3540,3.3500,3.3540,228
2013-05-22,11:30:00,3.3535,3.3540,3.3505,3.3525,36
2013-05-22,11:35:00,3.3520,3.3520,3.3505,3.3510,34
2013-05-22,11:40:00,3.3510,3.3510,3.3495,3.3505,61
2013-05-22,11:45:00,3.3505,3.3525,3.3495,3.3515,54
2013-05-22,11:50:00,3.3510,3.3515,3.3510,3.3510,4
2013-05-22,11:55:00,3.3505,3.3515,3.3505,3.3515,2
2013-05-22,12:00:00,3.3505,3.3505,3.3500,3.3500,9
2013-05-22,12:05:00,3.3500,3.3505,3.3490,3.3490,40
2013-05-22,12:10:00,3.3495,3.3500,3.3495,3.3500,14
2013-05-22,12:15:00,3.3500,3.3500,3.3500,3.3500,6
2013-05-22,12:20:00,3.3500,3.3500,3.3500,3.3500,9
2013-05-22,12:25:00,3.3495,3.3505,3.3490,3.3505,18
2013-05-22,12:30:00,3.3505,3.3530,3.3490,3.3520,85
2013-05-22,12:35:00,3.3525,3.3525,3.3490,3.3500,57
2013-05-22,12:40:00,3.3500,3.3510,3.3500,3.3500,19
2013-05-22,12:45:00,3.3500,3.3500,3.3495,3.3500,10
2013-05-22,12:50:00,3.3500,3.3525,3.3495,3.3525,49
2013-05-22,12:55:00,3.3530,3.3550,3.3530,3.3530,78
2013-05-22,13:00:00,3.3530,3.3530,3.3505,3.3510,45
2013-05-22,13:05:00,3.3515,3.3520,3.3510,3.3520,17
2013-05-22,13:10:00,3.3530,3.3545,3.3525,3.3535,57
2013-05-22,13:15:00,3.3540,3.3550,3.3525,3.3525,68
2013-05-22,13:20:00,3.3520,3.3535,3.3515,3.3535,29
2013-05-22,13:25:00,3.3540,3.3545,3.3535,3.3545,74
2013-05-22,13:30:00,3.3540,3.3555,3.3515,3.3525,250
2013-05-22,13:35:00,3.3525,3.3565,3.3525,3.3565,151
2013-05-22,13:40:00,3.3565,3.3635,3.3560,3.3605,517
2013-05-22,13:45:00,3.3600,3.3660,3.3595,3.3655,519
2013-05-22,13:50:00,3.3655,3.3665,3.3635,3.3645,248
2013-05-22,13:55:00,3.3645,3.3680,3.3635,3.3665,226
2013-05-22,14:00:00,3.3675,3.3675,3.3640,3.3640,195
2013-05-22,14:05:00,3.3635,3.3660,3.3615,3.3640,212
2013-05-22,14:10:00,3.3640,3.3645,3.3580,3.3600,298
2013-05-22,14:15:00,3.3605,3.3625,3.3590,3.3620,210
2013-05-22,14:20:00,3.3615,3.3625,3.3585,3.3610,187
2013-05-22,14:25:00,3.3605,3.3695,3.3605,3.3695,322
2013-05-22,14:30:00,3.3690,3.3725,3.3680,3.3715,530
2013-05-22,14:35:00,3.3720,3.3720,3.3675,3.3700,236
2013-05-22,14:40:00,3.3705,3.3730,3.3680,3.3730,257
2013-05-22,14:45:00,3.3730,3.3740,3.3685,3.3700,201
2013-05-22,14:50:00,3.3700,3.3750,3.3685,3.3740,342
2013-05-22,14:55:00,3.3740,3.3775,3.3685,3.3685,806
2013-05-22,15:00:00,3.3690,3.3710,3.3650,3.3655,241
2013-05-22,15:05:00,3.3650,3.3750,3.3650,3.3740,450
2013-05-22,15:10:00,3.3740,3.3755,3.3730,3.3745,101
2013-05-22,15:15:00,3.3735,3.3740,3.3710,3.3725,107
2013-05-22,15:20:00,3.3725,3.3745,3.3695,3.3745,123
2013-05-22,15:25:00,3.3745,3.3840,3.3735,3.3840,609
2013-05-22,15:30:00,3.3840,3.3900,3.3830,3.3890,941
2013-05-22,15:35:00,3.3885,3.3910,3.3875,3.3875,430
2013-05-22,15:40:00,3.3875,3.3875,3.3830,3.3860,469
2013-05-22,15:45:00,3.3855,3.3865,3.3835,3.3855,273
2013-05-22,15:50:00,3.3850,3.3885,3.3845,3.3875,156
2013-05-22,15:55:00,3.3875,3.3900,3.3845,3.3860,193
2013-05-22,16:00:00,3.3860,3.3870,3.3850,3.3870,126
2013-05-22,16:05:00,3.3875,3.3890,3.3860,3.3865,118
2013-05-22,16:10:00,3.3860,3.3860,3.3825,3.3825,328
2013-05-22,16:15:00,3.3815,3.3845,3.3810,3.3840,184
2013-05-22,16:20:00,3.3835,3.3875,3.3835,3.3865,139
2013-05-22,16:25:00,3.3865,3.3870,3.3850,3.3865,20
2013-05-22,16:30:00,3.3870,3.3875,3.3840,3.3845,86
2013-05-22,16:35:00,3.3850,3.3865,3.3840,3.3865,92
2013-05-22,16:40:00,3.3870,3.3880,3.3845,3.3845,153
2013-05-22,16:45:00,3.3850,3.3855,3.3825,3.3845,59
2013-05-22,16:50:00,3.3845,3.3845,3.3825,3.3825,83
2013-05-22,16:55:00,3.3820,3.3835,3.3820,3.3820,74
2013-05-22,17:00:00,3.3820,3.3830,3.3805,3.3825,178
2013-05-22,17:05:00,3.3825,3.3835,3.3815,3.3815,49
2013-05-22,17:10:00,3.3810,3.3815,3.3795,3.3805,85
2013-05-22,17:15:00,3.3805,3.3820,3.3800,3.3805,71
2013-05-22,17:20:00,3.3805,3.3820,3.3785,3.3785,346
2013-05-22,17:25:00,3.3785,3.3790,3.3735,3.3755,337
2013-05-22,17:30:00,3.3755,3.3775,3.3745,3.3775,79
2013-05-22,17:35:00,3.3775,3.3800,3.3770,3.3795,76
2013-05-22,17:40:00,3.3795,3.3810,3.3760,3.3765,119
2013-05-22,17:45:00,3.3765,3.3790,3.3765,3.3785,51
2013-05-22,17:50:00,3.3785,3.3800,3.3785,3.3795,60
2013-05-22,17:55:00,3.3795,3.3820,3.3785,3.3810,136
2013-05-22,18:00:00,3.3815,3.3845,3.3810,3.3840,176
2013-05-22,18:05:00,3.3845,3.3860,3.3840,3.3845,150
2013-05-22,18:10:00,3.3845,3.3855,3.3835,3.3840,94
2013-05-22,18:15:00,3.3835,3.3850,3.3835,3.3845,92
2013-05-22,18:20:00,3.3840,3.3845,3.3820,3.3840,64
2013-05-22,18:25:00,3.3840,3.3840,3.3825,3.3835,33
2013-05-22,18:30:00,3.3835,3.3855,3.3835,3.3840,55
2013-05-22,18:35:00,3.3840,3.3840,3.3805,3.3820,61
2013-05-22,18:40:00,3.3820,3.3830,3.3815,3.3830,33
2013-05-22,18:45:00,3.3835,3.3895,3.3830,3.3895,187
2013-05-22,18:50:00,3.3890,3.4065,3.3890,3.4055,2180
2013-05-22,18:55:00,3.4055,3.4075,3.4025,3.4035,771
2013-05-22,19:00:00,3.4030,3.4085,3.4020,3.4060,415
2013-05-22,19:05:00,3.4055,3.4070,3.4035,3.4060,382
2013-05-22,19:10:00,3.4065,3.4085,3.4055,3.4065,370
2013-05-22,19:15:00,3.4070,3.4075,3.4035,3.4050,139
2013-05-22,19:20:00,3.4060,3.4065,3.4035,3.4045,92
2013-05-22,19:25:00,3.4045,3.4080,3.4045,3.4070,144
2013-05-22,19:30:00,3.4075,3.4090,3.3995,3.4060,570
2013-05-22,19:35:00,3.4050,3.4075,3.4000,3.4070,419
2013-05-22,19:40:00,3.4075,3.4135,3.4055,3.4100,601
2013-05-22,19:45:00,3.4095,3.4100,3.4025,3.4060,412
2013-05-22,19:50:00,3.4065,3.4095,3.4040,3.4090,251
2013-05-22,19:55:00,3.4085,3.4110,3.4080,3.4080,253
2013-05-22,20:00:00,3.4090,3.4100,3.4055,3.4075,355
2013-05-22,20:05:00,3.4080,3.4105,3.4045,3.4090,493
2013-05-22,20:10:00,3.4095,3.4150,3.4085,3.4120,1221
2013-05-22,20:15:00,3.4120,3.4150,3.4110,3.4115,440
2013-05-22,20:20:00,3.4115,3.4130,3.4045,3.4090,518
2013-05-22,20:25:00,3.4090,3.4100,3.4020,3.4035,660
2013-05-22,20:30:00,3.4030,3.4075,3.4010,3.4055,624
2013-05-22,20:35:00,3.4055,3.4070,3.4025,3.4050,317
2013-05-22,20:40:00,3.4050,3.4110,3.4050,3.4105,352
2013-05-22,20:45:00,3.4105,3.4120,3.4050,3.4050,890
2013-05-22,20:50:00,3.4050,3.4090,3.4045,3.4085,261
2013-05-22,20:55:00,3.4085,3.4095,3.4065,3.4095,184
2013-05-22,21:00:00,3.4100,3.4130,3.4085,3.4130,371
2013-05-22,21:05:00,3.4130,3.4165,3.4100,3.4145,616
2013-05-22,21:10:00,3.4145,3.4180,3.4120,3.4155,952
2013-05-22,21:15:00,3.4155,3.4160,3.4090,3.4100,641
2013-05-22,21:20:00,3.4095,3.4095,3.3980,3.4000,1302
2013-05-22,21:25:00,3.3995,3.4010,3.3940,3.3995,927
2013-05-22,21:30:00,3.3995,3.4005,3.3890,3.3910,898
2013-05-22,21:35:00,3.3910,3.3970,3.3855,3.3945,874
2013-05-22,21:40:00,3.3950,3.3970,3.3895,3.3955,684
2013-05-22,21:45:00,3.3955,3.3985,3.3925,3.3980,496
2013-05-22,21:50:00,3.3985,3.3985,3.3930,3.3940,422
2013-05-22,21:55:00,3.3940,3.3960,3.3915,3.3930,375
2013-05-22,22:00:00,3.3935,3.4040,3.3930,3.4030,1292
2013-05-22,22:05:00,3.4025,3.4145,3.4025,3.4125,1225
2013-05-22,22:10:00,3.4125,3.4150,3.4100,3.4110,655
2013-05-22,22:15:00,3.4105,3.4130,3.4085,3.4085,701
2013-05-22,22:20:00,3.4080,3.4110,3.4050,3.4070,500
2013-05-22,22:25:00,3.4070,3.4080,3.3985,3.3990,649
2013-05-22,22:30:00,3.3985,3.3990,3.3875,3.3910,1464
2013-05-22,22:35:00,3.3910,3.3915,3.3810,3.3835,1374
2013-05-22,22:40:00,3.3830,3.3930,3.3815,3.3920,954
2013-05-22,22:45:00,3.3920,3.3920,3.3845,3.3850,483
2013-05-22,22:50:00,3.3855,3.3870,3.3735,3.3775,1421
2013-05-22,22:55:00,3.3765,3.3820,3.3725,3.3770,1110
2013-05-22,23:00:00,3.3765,3.3830,3.3755,3.3825,506
2013-05-22,23:05:00,3.3830,3.3850,3.3795,3.3810,461
2013-05-22,23:10:00,3.3810,3.3900,3.3795,3.3895,570
2013-05-22,23:15:00,3.3885,3.3900,3.3830,3.3865,540
2013-05-22,23:20:00,3.3870,3.3880,3.3825,3.3845,204
2013-05-22,23:25:00,3.3845,3.3895,3.3845,3.3895,151
2013-05-22,23:30:00,3.3895,3.3915,3.3835,3.3850,525
2013-05-22,23:35:00,3.3850,3.3890,3.3840,3.3875,296
2013-05-22,23:40:00,3.3880,3.3910,3.3875,3.3900,184
2013-05-22,23:45:00,3.3900,3.3925,3.3890,3.3900,196
2013-05-22,23:50:00,3.3895,3.3920,3.3885,3.3900,178
2013-05-22,23:55:00,3.3885,3.3905,3.3840,3.3845,316
2013-05-23,00:00:00,3.3855,3.3885,3.3840,3.3880,170
2013-05-23,00:05:00,3.3870,3.3880,3.3845,3.3845,208
2013-05-23,00:10:00,3.3845,3.3880,3.3830,3.3880,469
2013-05-23,00:15:00,3.3880,3.3880,3.3835,3.3855,167
2013-05-23,00:20:00,3.3855,3.3870,3.3845,3.3860,109
2013-05-23,00:25:00,3.3855,3.3855,3.3800,3.3815,493
2013-05-23,00:30:00,3.3820,3.3830,3.3780,3.3790,370
2013-05-23,00:35:00,3.3795,3.3825,3.3785,3.3820,131
2013-05-23,00:40:00,3.3820,3.3835,3.3815,3.3820,145
2013-05-23,00:45:00,3.3820,3.3820,3.3785,3.3810,197
2013-05-23,00:50:00,3.3810,3.3830,3.3800,3.3825,102
2013-05-23,00:55:00,3.3825,3.3850,3.3795,3.3810,592
2013-05-23,01:00:00,3.3815,3.3815,3.3775,3.3795,239
2013-05-23,01:05:00,3.3790,3.3800,3.3775,3.3780,185
2013-05-23,01:10:00,3.3780,3.3800,3.3780,3.3790,99
2013-05-23,01:15:00,3.3790,3.3810,3.3785,3.3810,97
2013-05-23,01:20:00,3.3800,3.3800,3.3775,3.3775,66
2013-05-23,01:25:00,3.3775,3.3775,3.3730,3.3730,387
2013-05-23,01:30:00,3.3730,3.3745,3.3720,3.3725,217
2013-05-23,01:35:00,3.3725,3.3735,3.3705,3.3710,349
2013-05-23,01:40:00,3.3710,3.3725,3.3705,3.3715,87
2013-05-23,01:45:00,3.3715,3.3750,3.3705,3.3745,108
2013-05-23,01:50:00,3.3745,3.3765,3.3730,3.3750,122
2013-05-23,01:55:00,3.3750,3.3755,3.3730,3.3745,169
2013-05-23,02:00:00,3.3735,3.3755,3.3660,3.3665,325
2013-05-23,02:05:00,3.3665,3.3685,3.3600,3.3640,276
2013-05-23,02:10:00,3.3640,3.3640,3.3615,3.3625,165
2013-05-23,02:15:00,3.3625,3.3645,3.3625,3.3640,69
2013-05-23,02:20:00,3.3645,3.3650,3.3610,3.3625,100
2013-05-23,02:25:00,3.3630,3.3645,3.3600,3.3610,59
2013-05-23,02:30:00,3.3615,3.3615,3.3585,3.3600,124
2013-05-23,02:35:00,3.3600,3.3620,3.3585,3.3605,82
2013-05-23,02:40:00,3.3615,3.3615,3.3575,3.3590,174
2013-05-23,02:45:00,3.3600,3.3625,3.3600,3.3620,60
2013-05-23,02:50:00,3.3620,3.3620,3.3595,3.3595,38
2013-05-23,02:55:00,3.3595,3.3610,3.3590,3.3605,19
2013-05-23,03:00:00,3.3610,3.3630,3.3610,3.3615,107
2013-05-23,03:05:00,3.3615,3.3620,3.3610,3.3620,43
2013-05-23,03:10:00,3.3625,3.3625,3.3615,3.3625,27
2013-05-23,03:15:00,3.3620,3.3630,3.3615,3.3625,38
2013-05-23,03:20:00,3.3625,3.3630,3.3610,3.3610,37
2013-05-23,03:25:00,3.3615,3.3620,3.3610,3.3615,72
2013-05-23,03:30:00,3.3610,3.3635,3.3610,3.3630,55
2013-05-23,03:35:00,3.3630,3.3645,3.3620,3.3635,42
2013-05-23,03:40:00,3.3635,3.3675,3.3635,3.3675,59
2013-05-23,03:45:00,3.3665,3.3685,3.3665,3.3680,85
2013-05-23,03:50:00,3.3685,3.3705,3.3665,3.3695,62
2013-05-23,03:55:00,3.3690,3.3715,3.3685,3.3700,37
2013-05-23,04:00:00,3.3700,3.3715,3.3670,3.3690,46
2013-05-23,04:05:00,3.3690,3.3690,3.3665,3.3665,76
2013-05-23,04:10:00,3.3665,3.3675,3.3665,3.3665,14
2013-05-23,04:15:00,3.3665,3.3665,3.3665,3.3665,7
2013-05-23,04:20:00,3.3670,3.3675,3.3665,3.3670,18
2013-05-23,04:25:00,3.3680,3.3685,3.3670,3.3685,9
2013-05-23,04:30:00,3.3675,3.3675,3.3665,3.3670,20
2013-05-23,04:35:00,3.3670,3.3680,3.3665,3.3680,16
2013-05-23,04:40:00,3.3685,3.3690,3.3670,3.3670,19
2013-05-23,04:45:00,3.3665,3.3680,3.3665,3.3675,10
2013-05-23,04:50:00,3.3665,3.3680,3.3665,3.3670,5
2013-05-23,04:55:00,3.3665,3.3680,3.3665,3.3665,4
2013-05-23,05:00:00,3.3670,3.3670,3.3665,3.3665,2
2013-05-23,05:05:00,3.3670,3.3675,3.3670,3.3675,9
2013-05-23,05:10:00,3.3675,3.3675,3.3655,3.3655,17
2013-05-23,06:00:00,3.3705,3.3705,3.3645,3.3645,108
2013-05-23,06:05:00,3.3640,3.3650,3.3640,3.3640,11
2013-05-23,06:10:00,3.3650,3.3650,3.3635,3.3650,17
2013-05-23,06:15:00,3.3650,3.3665,3.3650,3.3660,18
2013-05-23,06:20:00,3.3660,3.3660,3.3660,3.3660,1
2013-05-23,06:30:00,3.3645,3.3665,3.3630,3.3645,16
2013-05-23,06:35:00,3.3650,3.3660,3.3615,3.3615,23
2013-05-23,06:40:00,3.3635,3.3635,3.3635,3.3635,1
2013-05-23,06:45:00,3.3625,3.3625,3.3615,3.3615,9
2013-05-23,06:50:00,3.3615,3.3630,3.3605,3.3625,18
2013-05-23,06:55:00,3.3630,3.3630,3.3620,3.3620,11
2013-05-23,07:00:00,3.3620,3.3620,3.3605,3.3605,3
2013-05-23,07:05:00,3.3625,3.3630,3.3605,3.3625,22
2013-05-23,07:10:00,3.3625,3.3625,3.3625,3.3625,2
2013-05-23,07:15:00,3.3625,3.3630,3.3625,3.3630,3
2013-05-23,07:20:00,3.3625,3.3625,3.3615,3.3620,10
2013-05-23,07:25:00,3.3620,3.3620,3.3620,3.3620,1
2013-05-23,07:30:00,3.3620,3.3620,3.3610,3.3610,11
2013-05-23,07:35:00,3.3610,3.3610,3.3600,3.3600,26
2013-05-23,07:40:00,3.3600,3.3600,3.3590,3.3600,17
2013-05-23,07:45:00,3.3595,3.3615,3.3595,3.3615,16
2013-05-23,07:50:00,3.3615,3.3625,3.3615,3.3615,29
2013-05-23,07:55:00,3.3620,3.3620,3.3615,3.3620,25
2013-05-23,08:00:00,3.3625,3.3685,3.3625,3.3675,175
2013-05-23,08:05:00,3.3675,3.3695,3.3665,3.3690,122
2013-05-23,08:10:00,3.3685,3.3695,3.3670,3.3670,53
2013-05-23,08:15:00,3.3670,3.3675,3.3660,3.3660,36
2013-05-23,08:20:00,3.3660,3.3680,3.3660,3.3680,45
2013-05-23,08:25:00,3.3685,3.3690,3.3670,3.3675,54
2013-05-23,08:30:00,3.3675,3.3690,3.3665,3.3670,47
2013-05-23,08:35:00,3.3670,3.3680,3.3660,3.3680,41
2013-05-23,08:40:00,3.3675,3.3680,3.3670,3.3670,45
2013-05-23,08:45:00,3.3670,3.3675,3.3630,3.3650,138
2013-05-23,08:50:00,3.3655,3.3665,3.3635,3.3645,92
2013-05-23,08:55:00,3.3645,3.3645,3.3595,3.3615,384
2013-05-23,09:00:00,3.3610,3.3610,3.3445,3.3445,1297
2013-05-23,09:05:00,3.3445,3.3445,3.3395,3.3440,969
2013-05-23,09:10:00,3.3440,3.3440,3.3330,3.3340,820
2013-05-23,09:15:00,3.3330,3.3345,3.3250,3.3310,984
2013-05-23,09:20:00,3.3305,3.3355,3.3270,3.3340,1265
2013-05-23,09:25:00,3.3335,3.3345,3.3310,3.3325,388
2013-05-23,09:30:00,3.3330,3.3380,3.3320,3.3355,340
2013-05-23,09:35:00,3.3360,3.3380,3.3335,3.3370,316
2013-05-23,09:40:00,3.3370,3.3370,3.3250,3.3285,595
2013-05-23,09:45:00,3.3285,3.3295,3.3165,3.3200,1719
2013-05-23,09:50:00,3.3200,3.3250,3.3180,3.3225,379
2013-05-23,09:55:00,3.3220,3.3225,3.3170,3.3195,473
2013-05-23,10:00:00,3.3190,3.3205,3.3135,3.3185,492
2013-05-23,10:05:00,3.3190,3.3190,3.3110,3.3115,417
2013-05-23,10:10:00,3.3110,3.3145,3.3085,3.3110,619
2013-05-23,10:15:00,3.3110,3.3160,3.3110,3.3130,162
2013-05-23,10:20:00,3.3125,3.3125,3.3035,3.3040,402
2013-05-23,10:25:00,3.3040,3.3040,3.2985,3.3035,520
2013-05-23,10:30:00,3.3040,3.3150,3.3035,3.3150,719
2013-05-23,10:35:00,3.3145,3.3160,3.3115,3.3135,283
2013-05-23,10:40:00,3.3130,3.3165,3.3130,3.3145,152
2013-05-23,10:45:00,3.3150,3.3150,3.3115,3.3140,115
2013-05-23,10:50:00,3.3135,3.3150,3.3120,3.3130,195
2013-05-23,10:55:00,3.3130,3.3175,3.3130,3.3175,77
2013-05-23,11:00:00,3.3165,3.3165,3.3105,3.3110,105
2013-05-23,11:05:00,3.3110,3.3165,3.3110,3.3150,158
2013-05-23,11:10:00,3.3145,3.3175,3.3140,3.3155,178
2013-05-23,11:15:00,3.3150,3.3160,3.3130,3.3155,102
2013-05-23,11:20:00,3.3160,3.3200,3.3155,3.3195,321
2013-05-23,11:25:00,3.3200,3.3220,3.3170,3.3200,224
2013-05-23,11:30:00,3.3205,3.3215,3.3190,3.3205,131
2013-05-23,11:35:00,3.3210,3.3220,3.3190,3.3190,120
2013-05-23,11:40:00,3.3195,3.3210,3.3190,3.3195,40
2013-05-23,11:45:00,3.3195,3.3205,3.3190,3.3200,38
2013-05-23,11:50:00,3.3195,3.3220,3.3195,3.3220,110
2013-05-23,11:55:00,3.3220,3.3220,3.3160,3.3170,116
2013-05-23,12:00:00,3.3165,3.3195,3.3165,3.3185,35
2013-05-23,12:05:00,3.3185,3.3200,3.3185,3.3200,22
2013-05-23,12:10:00,3.3200,3.3205,3.3185,3.3190,27
2013-05-23,12:15:00,3.3195,3.3205,3.3190,3.3195,33
2013-05-23,12:20:00,3.3190,3.3190,3.3180,3.3185,32
2013-05-23,12:25:00,3.3175,3.3190,3.3165,3.3185,55
2013-05-23,12:30:00,3.3185,3.3265,3.3185,3.3265,477
2013-05-23,12:35:00,3.3260,3.3275,3.3250,3.3270,141
2013-05-23,12:40:00,3.3270,3.3300,3.3270,3.3275,166
2013-05-23,12:45:00,3.3280,3.3290,3.3265,3.3265,110
2013-05-23,12:50:00,3.3260,3.3280,3.3255,3.3265,99
2013-05-23,12:55:00,3.3270,3.3280,3.3260,3.3270,56
2013-05-23,13:00:00,3.3265,3.3270,3.3250,3.3250,181
2013-05-23,13:05:00,3.3245,3.3265,3.3235,3.3245,115
2013-05-23,13:10:00,3.3250,3.3260,3.3180,3.3190,215
2013-05-23,13:15:00,3.3185,3.3190,3.3145,3.3150,216
2013-05-23,13:20:00,3.3150,3.3190,3.3145,3.3190,115
2013-05-23,13:25:00,3.3185,3.3210,3.3165,3.3170,100
2013-05-23,13:30:00,3.3175,3.3185,3.3150,3.3165,199
2013-05-23,13:35:00,3.3165,3.3165,3.3130,3.3130,121
2013-05-23,13:40:00,3.3130,3.3145,3.3100,3.3140,302
2013-05-23,13:45:00,3.3145,3.3165,3.3125,3.3125,217
2013-05-23,13:50:00,3.3125,3.3135,3.3115,3.3130,157
2013-05-23,13:55:00,3.3130,3.3130,3.3060,3.3060,381
2013-05-23,14:00:00,3.3060,3.3085,3.3025,3.3045,449
2013-05-23,14:05:00,3.3045,3.3080,3.3020,3.3025,401
2013-05-23,14:10:00,3.3035,3.3040,3.2950,3.2960,1266
2013-05-23,14:15:00,3.2955,3.3040,3.2955,3.3030,698
2013-05-23,14:20:00,3.3025,3.3045,3.2980,3.3000,418
2013-05-23,14:25:00,3.2995,3.3025,3.2975,3.2985,376
2013-05-23,14:30:00,3.2985,3.2985,3.2875,3.2890,1593
2013-05-23,14:35:00,3.2895,3.2925,3.2865,3.2880,862
2013-05-23,14:40:00,3.2880,3.2915,3.2860,3.2900,552
2013-05-23,14:45:00,3.2895,3.2905,3.2850,3.2860,626
2013-05-23,14:50:00,3.2865,3.2960,3.2855,3.2905,662
2013-05-23,14:55:00,3.2900,3.2955,3.2900,3.2940,401
2013-05-23,15:00:00,3.2930,3.2960,3.2920,3.2925,356
2013-05-23,15:05:00,3.2925,3.2925,3.2890,3.2905,556
2013-05-23,15:10:00,3.2900,3.2925,3.2885,3.2915,259
2013-05-23,15:15:00,3.2915,3.2955,3.2905,3.2950,256
2013-05-23,15:20:00,3.2950,3.3020,3.2950,3.3020,293
2013-05-23,15:25:00,3.3015,3.3065,3.3010,3.3045,587
2013-05-23,15:30:00,3.3040,3.3055,3.2965,3.3005,324
2013-05-23,15:35:00,3.3005,3.3020,3.3000,3.3015,161
2013-05-23,15:40:00,3.3015,3.3040,3.3010,3.3030,143
2013-05-23,15:45:00,3.3025,3.3030,3.3005,3.3020,160
2013-05-23,15:50:00,3.3015,3.3045,3.3010,3.3035,197
2013-05-23,15:55:00,3.3040,3.3055,3.3020,3.3035,115
2013-05-23,16:00:00,3.3035,3.3040,3.3005,3.3010,162
2013-05-23,16:05:00,3.3005,3.3015,3.2950,3.2975,247
2013-05-23,16:10:00,3.2970,3.3005,3.2950,3.2990,130
2013-05-23,16:15:00,3.2990,3.3030,3.2990,3.3005,95
2013-05-23,16:20:00,3.3000,3.3000,3.2925,3.2930,184
2013-05-23,16:25:00,3.2930,3.3025,3.2925,3.3025,175
2013-05-23,16:30:00,3.3025,3.3025,3.2945,3.2955,136
2013-05-23,16:35:00,3.2960,3.3040,3.2950,3.2980,294
2013-05-23,16:40:00,3.2985,3.3000,3.2970,3.2970,105
2013-05-23,16:45:00,3.2960,3.2980,3.2940,3.2955,139
2013-05-23,16:50:00,3.2960,3.3040,3.2955,3.3020,270
2013-05-23,16:55:00,3.3015,3.3055,3.3015,3.3040,138
2013-05-23,17:00:00,3.3040,3.3055,3.3015,3.3020,169
2013-05-23,17:05:00,3.3015,3.3040,3.3000,3.3010,106
2013-05-23,17:10:00,3.3000,3.3020,3.2990,3.2990,147
2013-05-23,17:15:00,3.2995,3.3020,3.2990,3.3020,89
2013-05-23,17:20:00,3.3020,3.3055,3.3000,3.3025,191
2013-05-23,17:25:00,3.3015,3.3045,3.3015,3.3030,71
2013-05-23,17:30:00,3.3030,3.3045,3.3015,3.3030,93
2013-05-23,17:35:00,3.3030,3.3050,3.3020,3.3045,77
2013-05-23,17:40:00,3.3040,3.3105,3.3040,3.3100,304
2013-05-23,17:45:00,3.3095,3.3105,3.3080,3.3090,208
2013-05-23,17:50:00,3.3085,3.3135,3.3070,3.3130,424
2013-05-23,17:55:00,3.3135,3.3170,3.3120,3.3150,274
2013-05-23,18:00:00,3.3160,3.3170,3.3120,3.3135,189
2013-05-23,18:05:00,3.3135,3.3160,3.3115,3.3135,186
2013-05-23,18:10:00,3.3135,3.3155,3.3105,3.3140,150
2013-05-23,18:15:00,3.3145,3.3190,3.3145,3.3175,191
2013-05-23,18:20:00,3.3175,3.3190,3.3160,3.3160,101
2013-05-23,18:25:00,3.3160,3.3165,3.3125,3.3150,97
2013-05-23,18:30:00,3.3145,3.3165,3.3140,3.3150,43
2013-05-23,18:35:00,3.3155,3.3155,3.3125,3.3125,79
2013-05-23,18:40:00,3.3125,3.3190,3.3125,3.3180,125
2013-05-23,18:45:00,3.3190,3.3190,3.3165,3.3175,100
2013-05-23,18:50:00,3.3180,3.3185,3.3165,3.3180,91
2013-05-23,18:55:00,3.3180,3.3180,3.3160,3.3170,68
2013-05-23,19:00:00,3.3170,3.3180,3.3160,3.3175,94
2013-05-23,19:05:00,3.3175,3.3180,3.3140,3.3160,75
2013-05-23,19:10:00,3.3160,3.3165,3.3130,3.3160,55
2013-05-23,19:15:00,3.3160,3.3160,3.3135,3.3145,98
2013-05-23,19:20:00,3.3150,3.3170,3.3140,3.3160,134
2013-05-23,19:25:00,3.3165,3.3170,3.3130,3.3130,101
2013-05-23,19:30:00,3.3130,3.3190,3.3115,3.3155,595
2013-05-23,19:35:00,3.3155,3.3155,3.3065,3.3090,544
2013-05-23,19:40:00,3.3095,3.3125,3.3080,3.3090,266
2013-05-23,19:45:00,3.3090,3.3095,3.3005,3.3045,630
2013-05-23,19:50:00,3.3045,3.3055,3.2990,3.3000,608
2013-05-23,19:55:00,3.3000,3.3005,3.2955,3.2955,536
2013-05-23,20:00:00,3.2960,3.2985,3.2905,3.2910,777
2013-05-23,20:05:00,3.2915,3.2930,3.2850,3.2880,1369
2013-05-23,20:10:00,3.2880,3.2890,3.2820,3.2865,1319
2013-05-23,20:15:00,3.2870,3.2905,3.2855,3.2890,536
2013-05-23,20:20:00,3.2890,3.2890,3.2860,3.2880,448
2013-05-23,20:25:00,3.2875,3.2885,3.2835,3.2840,595
2013-05-23,20:30:00,3.2840,3.2850,3.2750,3.2760,1604
2013-05-23,20:35:00,3.2765,3.2780,3.2735,3.2775,679
2013-05-23,20:40:00,3.2780,3.2850,3.2775,3.2830,604
2013-05-23,20:45:00,3.2830,3.2850,3.2810,3.2830,527
2013-05-23,20:50:00,3.2830,3.2865,3.2800,3.2800,293
2013-05-23,20:55:00,3.2800,3.2800,3.2670,3.2720,1333
2013-05-23,21:00:00,3.2715,3.2755,3.2695,3.2725,558
2013-05-23,21:05:00,3.2725,3.2780,3.2710,3.2735,715
2013-05-23,21:10:00,3.2730,3.2760,3.2720,3.2760,652
2013-05-23,21:15:00,3.2760,3.2765,3.2735,3.2750,497
2013-05-23,21:20:00,3.2750,3.2765,3.2740,3.2745,342
2013-05-23,21:25:00,3.2750,3.2770,3.2730,3.2735,313
2013-05-23,21:30:00,3.2740,3.2780,3.2700,3.2735,786
2013-05-23,21:35:00,3.2740,3.2765,3.2705,3.2760,398
2013-05-23,21:40:00,3.2760,3.2785,3.2755,3.2775,572
2013-05-23,21:45:00,3.2780,3.2815,3.2740,3.2785,498
2013-05-23,21:50:00,3.2785,3.2800,3.2780,3.2790,163
2013-05-23,21:55:00,3.2790,3.2805,3.2715,3.2760,359
2013-05-23,22:00:00,3.2770,3.2790,3.2735,3.2775,592
2013-05-23,22:05:00,3.2780,3.2850,3.2750,3.2835,475
2013-05-23,22:10:00,3.2840,3.2905,3.2830,3.2860,922
2013-05-23,22:15:00,3.2865,3.2880,3.2840,3.2870,333
2013-05-23,22:20:00,3.2870,3.2915,3.2855,3.2890,402
2013-05-23,22:25:00,3.2890,3.2930,3.2875,3.2920,607
2013-05-23,22:30:00,3.2920,3.2975,3.2895,3.2900,572
2013-05-23,22:35:00,3.2905,3.2925,3.2885,3.2905,420
2013-05-23,22:40:00,3.2905,3.2910,3.2820,3.2825,487
2013-05-23,22:45:00,3.2825,3.2845,3.2805,3.2830,388
2013-05-23,22:50:00,3.2830,3.2860,3.2825,3.2850,239
2013-05-23,22:55:00,3.2845,3.2845,3.2805,3.2815,166
2013-05-23,23:00:00,3.2820,3.2855,3.2815,3.2835,292
2013-05-23,23:05:00,3.2830,3.2850,3.2805,3.2840,315
2013-05-23,23:10:00,3.2840,3.2915,3.2840,3.2890,499
2013-05-23,23:15:00,3.2890,3.2895,3.2840,3.2845,219
2013-05-23,23:20:00,3.2845,3.2885,3.2845,3.2870,267
2013-05-23,23:25:00,3.2870,3.2885,3.2825,3.2835,368
2013-05-23,23:30:00,3.2840,3.2845,3.2800,3.2845,220
2013-05-23,23:35:00,3.2845,3.2890,3.2845,3.2890,425
2013-05-23,23:40:00,3.2895,3.2895,3.2870,3.2870,110
2013-05-23,23:45:00,3.2875,3.2975,3.2875,3.2960,651
2013-05-23,23:50:00,3.2960,3.3075,3.2960,3.3070,854
2013-05-23,23:55:00,3.3065,3.3075,3.3025,3.3035,618
2013-05-24,00:00:00,3.3040,3.3095,3.3020,3.3025,705
2013-05-24,00:05:00,3.3020,3.3080,3.3020,3.3070,323
2013-05-24,00:10:00,3.3070,3.3140,3.3050,3.3120,779
2013-05-24,00:15:00,3.3120,3.3130,3.3035,3.3080,307
2013-05-24,00:20:00,3.3080,3.3135,3.3080,3.3110,310
2013-05-24,00:25:00,3.3110,3.3120,3.3085,3.3095,108
2013-05-24,00:30:00,3.3095,3.3100,3.3025,3.3035,392
2013-05-24,00:35:00,3.3030,3.3080,3.3015,3.3055,284
2013-05-24,00:40:00,3.3060,3.3065,3.3005,3.3035,248
2013-05-24,00:45:00,3.3040,3.3080,3.3040,3.3075,278
2013-05-24,00:50:00,3.3070,3.3070,3.3030,3.3060,184
2013-05-24,00:55:00,3.3055,3.3060,3.3030,3.3035,469
2013-05-24,01:00:00,3.3040,3.3055,3.3035,3.3040,187
2013-05-24,01:05:00,3.3040,3.3045,3.3025,3.3035,85
2013-05-24,01:10:00,3.3030,3.3040,3.3020,3.3035,105
2013-05-24,01:15:00,3.3035,3.3055,3.3025,3.3050,178
2013-05-24,01:20:00,3.3050,3.3060,3.3035,3.3045,168
2013-05-24,01:25:00,3.3050,3.3060,3.3030,3.3045,92
2013-05-24,01:30:00,3.3050,3.3060,3.3035,3.3050,92
2013-05-24,01:35:00,3.3050,3.3070,3.3050,3.3050,117
2013-05-24,01:40:00,3.3065,3.3065,3.3025,3.3030,134
2013-05-24,01:45:00,3.3035,3.3060,3.3035,3.3060,120
2013-05-24,01:50:00,3.3060,3.3065,3.3035,3.3040,91
2013-05-24,01:55:00,3.3040,3.3070,3.3040,3.3070,97
2013-05-24,02:00:00,3.3070,3.3100,3.3070,3.3095,78
2013-05-24,02:05:00,3.3090,3.3140,3.3085,3.3140,73
2013-05-24,02:10:00,3.3130,3.3180,3.3130,3.3180,211
2013-05-24,02:15:00,3.3175,3.3240,3.3175,3.3195,376
2013-05-24,02:20:00,3.3200,3.3240,3.3200,3.3240,167
2013-05-24,02:25:00,3.3235,3.3240,3.3215,3.3220,121
2013-05-24,02:30:00,3.3225,3.3235,3.3200,3.3200,99
2013-05-24,02:35:00,3.3195,3.3235,3.3195,3.3220,280
2013-05-24,02:40:00,3.3230,3.3245,3.3225,3.3245,47
2013-05-24,02:45:00,3.3240,3.3260,3.3225,3.3250,98
2013-05-24,02:50:00,3.3250,3.3260,3.3235,3.3255,92
2013-05-24,02:55:00,3.3250,3.3265,3.3240,3.3255,224
2013-05-24,03:00:00,3.3260,3.3280,3.3215,3.3220,254
2013-05-24,03:05:00,3.3220,3.3220,3.3170,3.3200,137
2013-05-24,03:10:00,3.3200,3.3220,3.3190,3.3220,50
2013-05-24,03:15:00,3.3210,3.3220,3.3185,3.3190,56
2013-05-24,03:20:00,3.3195,3.3200,3.3190,3.3195,10
2013-05-24,03:25:00,3.3190,3.3190,3.3160,3.3190,41
2013-05-24,03:30:00,3.3185,3.3205,3.3160,3.3185,422
2013-05-24,03:35:00,3.3180,3.3200,3.3175,3.3195,58
2013-05-24,03:40:00,3.3190,3.3220,3.3185,3.3200,136
2013-05-24,03:45:00,3.3195,3.3220,3.3190,3.3200,35
2013-05-24,03:50:00,3.3185,3.3200,3.3185,3.3200,45
2013-05-24,03:55:00,3.3200,3.3200,3.3170,3.3180,36
2013-05-24,04:00:00,3.3190,3.3200,3.3190,3.3200,15
2013-05-24,04:05:00,3.3190,3.3195,3.3180,3.3195,8
2013-05-24,04:10:00,3.3195,3.3210,3.3195,3.3200,12
2013-05-24,04:15:00,3.3205,3.3205,3.3190,3.3190,5
2013-05-24,04:20:00,3.3200,3.3205,3.3200,3.3205,4
2013-05-24,04:25:00,3.3195,3.3195,3.3175,3.3175,11
2013-05-24,04:30:00,3.3180,3.3190,3.3180,3.3190,6
2013-05-24,04:35:00,3.3195,3.3200,3.3195,3.3195,3
2013-05-24,04:40:00,3.3200,3.3200,3.3200,3.3200,1
2013-05-24,04:45:00,3.3190,3.3190,3.3190,3.3190,11
2013-05-24,04:50:00,3.3200,3.3215,3.3200,3.3215,15
2013-05-24,04:55:00,3.3205,3.3215,3.3190,3.3190,12
2013-05-24,05:00:00,3.3190,3.3210,3.3190,3.3190,11
2013-05-24,05:05:00,3.3210,3.3250,3.3210,3.3245,87
2013-05-24,05:10:00,3.3245,3.3275,3.3230,3.3275,51
2013-05-24,06:00:00,3.3235,3.3260,3.3180,3.3185,53
2013-05-24,06:05:00,3.3185,3.3190,3.3180,3.3190,15
2013-05-24,06:10:00,3.3185,3.3195,3.3180,3.3195,7
2013-05-24,06:15:00,3.3190,3.3190,3.3190,3.3190,7
2013-05-24,06:20:00,3.3190,3.3190,3.3185,3.3185,5
2013-05-24,06:25:00,3.3175,3.3180,3.3170,3.3170,19
2013-05-24,06:30:00,3.3170,3.3170,3.3130,3.3140,34
2013-05-24,06:35:00,3.3135,3.3145,3.3125,3.3145,10
2013-05-24,06:40:00,3.3145,3.3155,3.3145,3.3145,13
2013-05-24,06:45:00,3.3150,3.3155,3.3150,3.3155,3
2013-05-24,06:50:00,3.3140,3.3145,3.3140,3.3145,9
2013-05-24,06:55:00,3.3140,3.3150,3.3140,3.3150,11
2013-05-24,07:00:00,3.3140,3.3140,3.3110,3.3130,83
2013-05-24,07:05:00,3.3120,3.3120,3.3100,3.3105,22
2013-05-24,07:10:00,3.3105,3.3120,3.3105,3.3110,18
2013-05-24,07:15:00,3.3115,3.3115,3.3115,3.3115,4
2013-05-24,07:20:00,3.3115,3.3115,3.3060,3.3060,46
2013-05-24,07:25:00,3.3060,3.3080,3.3055,3.3065,23
2013-05-24,07:30:00,3.3060,3.3085,3.3060,3.3085,10
2013-05-24,07:35:00,3.3085,3.3100,3.3080,3.3100,19
2013-05-24,07:40:00,3.3100,3.3100,3.3100,3.3100,9
2013-05-24,07:45:00,3.3110,3.3120,3.3100,3.3100,14
2013-05-24,07:50:00,3.3100,3.3100,3.3100,3.3100,2
2013-05-24,07:55:00,3.3100,3.3160,3.3100,3.3150,105
2013-05-24,08:00:00,3.3160,3.3185,3.3055,3.3055,245
2013-05-24,08:05:00,3.3060,3.3085,3.3025,3.3080,268
2013-05-24,08:10:00,3.3075,3.3135,3.3075,3.3115,62
2013-05-24,08:15:00,3.3120,3.3120,3.3090,3.3090,26
2013-05-24,08:20:00,3.3090,3.3110,3.3070,3.3110,53
2013-05-24,08:25:00,3.3105,3.3125,3.3100,3.3115,40
2013-05-24,08:30:00,3.3115,3.3125,3.3110,3.3110,35
2013-05-24,08:35:00,3.3115,3.3125,3.3115,3.3120,22
2013-05-24,08:40:00,3.3125,3.3170,3.3125,3.3165,63
2013-05-24,08:45:00,3.3165,3.3170,3.3150,3.3155,101
2013-05-24,08:50:00,3.3155,3.3160,3.3150,3.3155,57
2013-05-24,08:55:00,3.3155,3.3175,3.3125,3.3155,132
2013-05-24,09:00:00,3.3155,3.3170,3.3055,3.3140,714
2013-05-24,09:05:00,3.3140,3.3155,3.3085,3.3095,313
2013-05-24,09:10:00,3.3095,3.3115,3.3060,3.3100,363
2013-05-24,09:15:00,3.3100,3.3145,3.3085,3.3110,309
2013-05-24,09:20:00,3.3110,3.3125,3.3070,3.3090,142
2013-05-24,09:25:00,3.3075,3.3115,3.3075,3.3095,105
2013-05-24,09:30:00,3.3095,3.3135,3.3090,3.3125,178
2013-05-24,09:35:00,3.3125,3.3210,3.3100,3.3205,414
2013-05-24,09:40:00,3.3210,3.3240,3.3200,3.3220,229
2013-05-24,09:45:00,3.3230,3.3230,3.3195,3.3230,107
2013-05-24,09:50:00,3.3235,3.3295,3.3230,3.3275,404
2013-05-24,09:55:00,3.3275,3.3295,3.3265,3.3280,338
2013-05-24,10:00:00,3.3280,3.3295,3.3250,3.3250,154
2013-05-24,10:05:00,3.3255,3.3260,3.3230,3.3255,104
2013-05-24,10:10:00,3.3250,3.3280,3.3250,3.3260,107
2013-05-24,10:15:00,3.3265,3.3280,3.3245,3.3245,59
2013-05-24,10:20:00,3.3250,3.3270,3.3230,3.3245,103
2013-05-24,10:25:00,3.3250,3.3250,3.3240,3.3240,10
2013-05-24,10:30:00,3.3240,3.3250,3.3225,3.3225,100
2013-05-24,10:35:00,3.3225,3.3235,3.3210,3.3235,75
2013-05-24,10:40:00,3.3235,3.3285,3.3235,3.3275,94
2013-05-24,10:45:00,3.3280,3.3280,3.3225,3.3235,79
2013-05-24,10:50:00,3.3240,3.3245,3.3210,3.3215,88
2013-05-24,10:55:00,3.3205,3.3225,3.3195,3.3200,198
2013-05-24,11:00:00,3.3195,3.3215,3.3145,3.3195,227
2013-05-24,11:05:00,3.3190,3.3195,3.3115,3.3135,248
2013-05-24,11:10:00,3.3135,3.3170,3.3130,3.3155,215
2013-05-24,11:15:00,3.3155,3.3180,3.3145,3.3155,84
2013-05-24,11:20:00,3.3150,3.3160,3.3120,3.3135,266
2013-05-24,11:25:00,3.3135,3.3175,3.3125,3.3150,195
2013-05-24,11:30:00,3.3150,3.3160,3.3150,3.3160,22
2013-05-24,11:35:00,3.3155,3.3155,3.3135,3.3140,46
2013-05-24,11:40:00,3.3135,3.3135,3.3115,3.3130,49
2013-05-24,11:45:00,3.3125,3.3135,3.3120,3.3125,17
2013-05-24,11:50:00,3.3125,3.3125,3.3090,3.3100,113
2013-05-24,11:55:00,3.3090,3.3090,3.3075,3.3075,37
2013-05-24,12:00:00,3.3080,3.3110,3.3070,3.3095,61
2013-05-24,12:05:00,3.3100,3.3120,3.3100,3.3120,21
2013-05-24,12:10:00,3.3130,3.3130,3.3125,3.3125,8
2013-05-24,12:15:00,3.3130,3.3150,3.3130,3.3140,45
2013-05-24,12:20:00,3.3135,3.3135,3.3100,3.3100,36
2013-05-24,12:25:00,3.3105,3.3110,3.3095,3.3105,21
2013-05-24,12:30:00,3.3110,3.3165,3.3110,3.3150,81
2013-05-24,12:35:00,3.3150,3.3150,3.3090,3.3110,82
2013-05-24,12:40:00,3.3110,3.3110,3.3050,3.3055,150
2013-05-24,12:45:00,3.3055,3.3100,3.3055,3.3100,94
2013-05-24,12:50:00,3.3100,3.3105,3.3075,3.3080,52
2013-05-24,12:55:00,3.3085,3.3085,3.3005,3.3010,331
2013-05-24,13:00:00,3.3010,3.3010,3.2950,3.2970,305
2013-05-24,13:05:00,3.2975,3.2980,3.2935,3.2935,149
2013-05-24,13:10:00,3.2930,3.2950,3.2910,3.2950,98
2013-05-24,13:15:00,3.2945,3.2990,3.2945,3.2985,74
2013-05-24,13:20:00,3.2985,3.3040,3.2985,3.3035,163
2013-05-24,13:25:00,3.3030,3.3085,3.3030,3.3065,144
2013-05-24,13:30:00,3.3060,3.3110,3.2950,3.2975,387
2013-05-24,13:35:00,3.2975,3.3070,3.2940,3.3065,309
2013-05-24,13:40:00,3.3060,3.3105,3.3040,3.3075,292
2013-05-24,13:45:00,3.3070,3.3095,3.3030,3.3050,273
2013-05-24,13:50:00,3.3050,3.3080,3.3035,3.3045,159
2013-05-24,13:55:00,3.3045,3.3225,3.3045,3.3210,707
2013-05-24,14:00:00,3.3200,3.3220,3.3165,3.3205,291
2013-05-24,14:05:00,3.3200,3.3200,3.3135,3.3145,207
2013-05-24,14:10:00,3.3145,3.3170,3.3130,3.3150,143
2013-05-24,14:15:00,3.3150,3.3185,3.3135,3.3165,88
2013-05-24,14:20:00,3.3170,3.3190,3.3160,3.3175,87
2013-05-24,14:25:00,3.3175,3.3195,3.3150,3.3175,62
2013-05-24,14:30:00,3.3185,3.3210,3.3180,3.3190,90
2013-05-24,14:35:00,3.3195,3.3200,3.3175,3.3185,78
2013-05-24,14:40:00,3.3190,3.3195,3.3155,3.3180,169
2013-05-24,14:45:00,3.3180,3.3220,3.3170,3.3220,258
2013-05-24,14:50:00,3.3220,3.3220,3.3180,3.3205,303
2013-05-24,14:55:00,3.3200,3.3215,3.3150,3.3205,298
2013-05-24,15:00:00,3.3205,3.3215,3.3190,3.3205,139
2013-05-24,15:05:00,3.3205,3.3220,3.3185,3.3220,193
2013-05-24,15:10:00,3.3210,3.3230,3.3210,3.3220,71
2013-05-24,15:15:00,3.3220,3.3245,3.3090,3.3100,511
2013-05-24,15:20:00,3.3095,3.3105,3.3075,3.3100,152
2013-05-24,15:25:00,3.3100,3.3135,3.3100,3.3105,80
2013-05-24,15:30:00,3.3110,3.3130,3.3070,3.3075,154
2013-05-24,15:35:00,3.3070,3.3105,3.3040,3.3100,214
2013-05-24,15:40:00,3.3100,3.3105,3.3065,3.3080,149
2013-05-24,15:45:00,3.3075,3.3075,3.2990,3.3005,185
2013-05-24,15:50:00,3.3005,3.3060,3.3005,3.3060,168
2013-05-24,15:55:00,3.3060,3.3100,3.3050,3.3080,113
2013-05-24,16:00:00,3.3075,3.3140,3.3065,3.3080,386
2013-05-24,16:05:00,3.3080,3.3095,3.3070,3.3095,70
2013-05-24,16:10:00,3.3095,3.3095,3.3055,3.3065,125
2013-05-24,16:15:00,3.3080,3.3095,3.3050,3.3095,67
2013-05-24,16:20:00,3.3095,3.3125,3.3090,3.3115,96
2013-05-24,16:25:00,3.3120,3.3145,3.3115,3.3145,66
2013-05-24,16:30:00,3.3145,3.3150,3.3120,3.3120,98
2013-05-24,16:35:00,3.3120,3.3145,3.3120,3.3145,50
2013-05-24,16:40:00,3.3140,3.3140,3.3120,3.3135,91
2013-05-24,16:45:00,3.3135,3.3150,3.3130,3.3135,59
2013-05-24,16:50:00,3.3130,3.3135,3.3125,3.3130,29
2013-05-24,16:55:00,3.3130,3.3135,3.3125,3.3130,42
2013-05-24,17:00:00,3.3125,3.3145,3.3120,3.3135,40
2013-05-24,17:05:00,3.3145,3.3145,3.3135,3.3140,43
2013-05-24,17:10:00,3.3135,3.3140,3.3120,3.3135,23
2013-05-24,17:15:00,3.3130,3.3135,3.3125,3.3130,24
2013-05-24,17:20:00,3.3130,3.3130,3.3105,3.3110,48
2013-05-24,17:25:00,3.3105,3.3115,3.3065,3.3070,188
2013-05-24,17:30:00,3.3070,3.3070,3.2985,3.3020,262
2013-05-24,17:35:00,3.3005,3.3045,3.3005,3.3040,76
2013-05-24,17:40:00,3.3045,3.3050,3.3020,3.3030,35
2013-05-24,17:45:00,3.3035,3.3045,3.3025,3.3035,24
2013-05-24,17:50:00,3.3040,3.3040,3.3010,3.3010,52
2013-05-24,17:55:00,3.3010,3.3025,3.2995,3.3025,23
2013-05-24,18:00:00,3.3020,3.3025,3.3000,3.3025,42
2013-05-24,18:05:00,3.3030,3.3050,3.3020,3.3020,50
2013-05-24,18:10:00,3.3020,3.3030,3.3015,3.3025,47
2013-05-24,18:15:00,3.3025,3.3055,3.3025,3.3055,81
2013-05-24,18:20:00,3.3050,3.3065,3.3045,3.3060,41
2013-05-24,18:25:00,3.3060,3.3065,3.3045,3.3065,45
2013-05-24,18:30:00,3.3060,3.3065,3.3045,3.3060,137
2013-05-24,18:35:00,3.3055,3.3075,3.3040,3.3070,87
2013-05-24,18:40:00,3.3070,3.3075,3.3040,3.3045,119
2013-05-24,18:45:00,3.3045,3.3065,3.3030,3.3050,75
2013-05-24,18:50:00,3.3050,3.3055,3.3035,3.3045,47
2013-05-24,18:55:00,3.3030,3.3060,3.3030,3.3040,44
2013-05-24,19:00:00,3.3040,3.3065,3.3025,3.3050,156
2013-05-24,19:05:00,3.3050,3.3055,3.3025,3.3030,186
2013-05-24,19:10:00,3.3030,3.3040,3.2990,3.3000,147
2013-05-24,19:15:00,3.2995,3.3025,3.2965,3.3005,140
2013-05-24,19:20:00,3.3000,3.3005,3.2960,3.2985,171
2013-05-24,19:25:00,3.2985,3.3000,3.2960,3.2990,107
2013-05-24,19:30:00,3.3000,3.3005,3.2915,3.2970,325
2013-05-24,19:35:00,3.2970,3.3020,3.2965,3.2990,257
2013-05-24,19:40:00,3.2990,3.3025,3.2990,3.3015,110
2013-05-24,19:45:00,3.3015,3.3080,3.3010,3.3045,257
2013-05-24,19:50:00,3.3055,3.3080,3.3035,3.3075,161
2013-05-24,19:55:00,3.3075,3.3080,3.3050,3.3055,166
2013-05-24,20:00:00,3.3055,3.3060,3.3005,3.3020,180
2013-05-24,20:05:00,3.3015,3.3045,3.3005,3.3025,143
2013-05-24,20:10:00,3.3020,3.3085,3.3010,3.3045,483
2013-05-24,20:15:00,3.3050,3.3050,3.3020,3.3045,98
2013-05-24,20:20:00,3.3050,3.3050,3.3015,3.3025,138
2013-05-24,20:25:00,3.3020,3.3030,3.2990,3.3030,204
2013-05-24,20:30:00,3.3025,3.3065,3.2995,3.3055,312
2013-05-24,20:35:00,3.3050,3.3085,3.3040,3.3050,248
2013-05-24,20:40:00,3.3050,3.3055,3.3015,3.3025,321
2013-05-24,20:45:00,3.3025,3.3065,3.3015,3.3050,185
2013-05-24,20:50:00,3.3045,3.3045,3.2980,3.3015,261
2013-05-24,20:55:00,3.3020,3.3030,3.2985,3.2995,201
2013-05-24,21:00:00,3.2985,3.2985,3.2910,3.2950,653
2013-05-24,21:05:00,3.2950,3.2950,3.2855,3.2860,581
2013-05-24,21:10:00,3.2865,3.2905,3.2855,3.2905,339
2013-05-24,21:15:00,3.2900,3.2905,3.2850,3.2855,237
2013-05-24,21:20:00,3.2855,3.2865,3.2830,3.2865,390
2013-05-24,21:25:00,3.2860,3.2895,3.2850,3.2880,191
2013-05-24,21:30:00,3.2875,3.2935,3.2865,3.2935,260
2013-05-24,21:35:00,3.2935,3.2940,3.2910,3.2910,160
2013-05-24,21:40:00,3.2915,3.2920,3.2865,3.2875,347
2013-05-24,21:45:00,3.2880,3.2900,3.2860,3.2880,134
2013-05-24,21:50:00,3.2885,3.2905,3.2870,3.2880,203
2013-05-24,21:55:00,3.2880,3.2915,3.2875,3.2900,307
2013-05-24,22:00:00,3.2900,3.2900,3.2855,3.2870,275
2013-05-24,22:05:00,3.2870,3.2870,3.2830,3.2845,283
2013-05-24,22:10:00,3.2850,3.2870,3.2815,3.2850,372
2013-05-24,22:15:00,3.2850,3.2895,3.2840,3.2885,290
2013-05-24,22:20:00,3.2890,3.2890,3.2855,3.2875,178
2013-05-24,22:25:00,3.2875,3.2885,3.2865,3.2875,134
2013-05-24,22:30:00,3.2875,3.2915,3.2865,3.2870,295
2013-05-24,22:35:00,3.2870,3.2925,3.2860,3.2920,197
2013-05-24,22:40:00,3.2920,3.2965,3.2920,3.2930,631
2013-05-24,22:45:00,3.2925,3.2960,3.2925,3.2950,236
2013-05-24,22:50:00,3.2955,3.3040,3.2945,3.3020,511
2013-05-24,22:55:00,3.3015,3.3015,3.2975,3.2985,181
2013-05-24,23:00:00,3.2985,3.2990,3.2935,3.2940,355
2013-05-24,23:05:00,3.2945,3.2990,3.2945,3.2975,165
2013-05-24,23:10:00,3.2980,3.2990,3.2965,3.2980,128
2013-05-24,23:15:00,3.2985,3.3010,3.2975,3.2975,162
2013-05-24,23:20:00,3.2970,3.2995,3.2965,3.2995,363
2013-05-24,23:25:00,3.2995,3.3010,3.2990,3.2990,90
2013-05-24,23:30:00,3.2980,3.2985,3.2960,3.2980,79
2013-05-24,23:35:00,3.2975,3.3000,3.2975,3.3000,105
2013-05-24,23:40:00,3.3000,3.3060,3.3000,3.3040,362
2013-05-24,23:45:00,3.3040,3.3055,3.3025,3.3045,173
2013-05-24,23:50:00,3.3040,3.3050,3.3000,3.3040,364
2013-05-24,23:55:00,3.3035,3.3070,3.3030,3.3045,636
2013-05-25,00:00:00,3.3050,3.3070,3.3040,3.3045,212
2013-05-25,00:05:00,3.3050,3.3055,3.3040,3.3050,86
2013-05-25,00:10:00,3.3045,3.3055,3.3040,3.3045,109
2013-05-25,00:15:00,3.3040,3.3050,3.3025,3.3040,110
2013-05-25,00:20:00,3.3050,3.3050,3.3015,3.3025,62
2013-05-25,00:25:00,3.3015,3.3035,3.3010,3.3035,55
2013-05-25,00:30:00,3.3025,3.3045,3.2960,3.2985,404
2013-05-25,00:35:00,3.2975,3.2980,3.2935,3.2955,269
2013-05-25,00:40:00,3.2960,3.2985,3.2960,3.2980,72
2013-05-25,00:45:00,3.2985,3.2990,3.2980,3.2985,110
2013-05-25,00:50:00,3.2985,3.3030,3.2985,3.3015,274
2013-05-25,00:55:00,3.3010,3.3010,3.2945,3.2950,478
2013-05-25,01:00:00,3.2950,3.2970,3.2940,3.2945,324
2013-05-25,01:05:00,3.2945,3.2960,3.2940,3.2950,153
2013-05-25,01:10:00,3.2950,3.2965,3.2935,3.2965,115
2013-05-25,01:15:00,3.2965,3.2985,3.2965,3.2975,182
2013-05-25,01:20:00,3.2970,3.2980,3.2960,3.2980,113
2013-05-25,01:25:00,3.2980,3.2990,3.2965,3.2970,114
2013-05-25,01:30:00,3.2980,3.2995,3.2950,3.2950,173
2013-05-25,01:35:00,3.2955,3.2970,3.2955,3.2970,72
2013-05-25,01:40:00,3.2975,3.2985,3.2965,3.2975,61
2013-05-25,01:45:00,3.2975,3.2980,3.2960,3.2975,32
2013-05-25,01:50:00,3.2970,3.2985,3.2965,3.2965,35
2013-05-25,01:55:00,3.2970,3.2980,3.2960,3.2970,56
2013-05-25,02:00:00,3.2965,3.2975,3.2955,3.2955,27
2013-05-25,02:05:00,3.2975,3.2975,3.2965,3.2975,14
2013-05-25,02:10:00,3.2960,3.2980,3.2960,3.2965,8
2013-05-25,02:15:00,3.2970,3.2980,3.2960,3.2975,38
2013-05-25,02:20:00,3.2980,3.3005,3.2980,3.3005,57
2013-05-25,02:25:00,3.3005,3.3015,3.3000,3.3000,28
2013-05-25,02:30:00,3.2990,3.3000,3.2985,3.2985,7
2013-05-25,02:35:00,3.2975,3.2980,3.2970,3.2980,12
2013-05-25,02:40:00,3.2975,3.2990,3.2975,3.2975,9
2013-05-25,02:45:00,3.2980,3.2980,3.2980,3.2980,7
2013-05-25,02:50:00,3.2975,3.2975,3.2970,3.2970,13
2013-05-25,02:55:00,3.2975,3.2980,3.2965,3.2980,18
2013-05-25,03:00:00,3.2980,3.2980,3.2960,3.2965,11
2013-05-25,03:05:00,3.2955,3.2980,3.2955,3.2980,15
2013-05-25,03:10:00,3.2980,3.2990,3.2975,3.2980,20
2013-05-25,03:15:00,3.2985,3.2985,3.2955,3.2955,26
2013-05-25,03:20:00,3.2955,3.2955,3.2950,3.2950,13
2013-05-25,03:25:00,3.2955,3.2960,3.2950,3.2955,36
2013-05-25,03:30:00,3.2955,3.2960,3.2950,3.2955,14
2013-05-25,03:35:00,3.2960,3.2960,3.2950,3.2960,17
2013-05-25,03:40:00,3.2960,3.2975,3.2960,3.2960,14
2013-05-25,03:45:00,3.2975,3.2975,3.2965,3.2975,16
2013-05-25,03:50:00,3.2975,3.2975,3.2955,3.2955,21
2013-05-25,03:55:00,3.2965,3.2980,3.2955,3.2970,23
2013-05-25,04:00:00,3.2950,3.2965,3.2950,3.2965,32
2013-05-25,04:05:00,3.2965,3.2965,3.2955,3.2955,4
2013-05-25,04:10:00,3.2955,3.2955,3.2955,3.2955,6
2013-05-25,04:15:00,3.2950,3.2955,3.2950,3.2955,4
2013-05-25,04:20:00,3.2955,3.2955,3.2945,3.2945,15
2013-05-25,04:25:00,3.2950,3.2950,3.2945,3.2945,2
2013-05-25,04:30:00,3.2945,3.2965,3.2945,3.2965,14
2013-05-25,04:35:00,3.2950,3.2950,3.2950,3.2950,1
2013-05-25,04:45:00,3.2940,3.2940,3.2940,3.2940,3
2013-05-25,04:50:00,3.2955,3.2955,3.2950,3.2950,6
2013-05-25,04:55:00,3.2950,3.2955,3.2945,3.2955,9
2013-05-25,05:05:00,3.2955,3.2975,3.2940,3.2975,22
2013-05-25,05:10:00,3.2955,3.2960,3.2930,3.2930,10
2013-05-27,06:00:00,3.2925,3.2930,3.2900,3.2920,23
2013-05-27,06:05:00,3.2925,3.2925,3.2920,3.2925,4
2013-05-27,06:15:00,3.2920,3.2920,3.2915,3.2915,12
2013-05-27,06:20:00,3.2945,3.2955,3.2945,3.2950,9
2013-05-27,06:25:00,3.2945,3.2945,3.2945,3.2945,5
2013-05-27,06:30:00,3.2920,3.2920,3.2910,3.2920,10
2013-05-27,06:35:00,3.2940,3.2940,3.2940,3.2940,9
2013-05-27,06:40:00,3.2940,3.2940,3.2925,3.2925,4
2013-05-27,06:45:00,3.2925,3.2965,3.2925,3.2965,12
2013-05-27,06:50:00,3.2970,3.3080,3.2970,3.3020,26
2013-05-27,07:00:00,3.3080,3.3100,3.3050,3.3075,36
2013-05-27,07:05:00,3.3070,3.3080,3.3070,3.3080,17
2013-05-27,07:10:00,3.3085,3.3085,3.3085,3.3085,1
2013-05-27,07:15:00,3.3090,3.3090,3.3080,3.3080,7
2013-05-27,07:20:00,3.3080,3.3080,3.3065,3.3070,12
2013-05-27,07:25:00,3.3065,3.3070,3.3065,3.3070,9
2013-05-27,07:30:00,3.3080,3.3095,3.3070,3.3075,20
2013-05-27,07:35:00,3.3075,3.3075,3.3065,3.3065,22
2013-05-27,07:40:00,3.3065,3.3065,3.3065,3.3065,4
2013-05-27,07:45:00,3.3065,3.3065,3.3055,3.3055,8
2013-05-27,07:50:00,3.3050,3.3055,3.3050,3.3050,26
2013-05-27,07:55:00,3.3025,3.3045,3.3025,3.3035,13
2013-05-27,08:00:00,3.3050,3.3055,3.3050,3.3050,14
2013-05-27,08:05:00,3.3045,3.3055,3.3045,3.3055,6
2013-05-27,08:10:00,3.3055,3.3060,3.3045,3.3045,18
2013-05-27,08:15:00,3.3040,3.3045,3.3030,3.3040,22
2013-05-27,08:20:00,3.3035,3.3035,3.3000,3.3000,34
2013-05-27,08:25:00,3.2990,3.2990,3.2980,3.2985,11
2013-05-27,08:30:00,3.2980,3.2980,3.2950,3.2955,34
2013-05-27,08:35:00,3.2950,3.2955,3.2935,3.2945,26
2013-05-27,08:40:00,3.2940,3.2940,3.2925,3.2930,23
2013-05-27,08:45:00,3.2925,3.2930,3.2910,3.2930,45
2013-05-27,08:50:00,3.2930,3.2940,3.2910,3.2910,41
2013-05-27,08:55:00,3.2910,3.2930,3.2875,3.2925,194
2013-05-27,09:00:00,3.2920,3.2980,3.2865,3.2870,385
2013-05-27,09:05:00,3.2865,3.2945,3.2830,3.2920,433
2013-05-27,09:10:00,3.2915,3.2955,3.2915,3.2915,130
2013-05-27,09:15:00,3.2910,3.2950,3.2850,3.2865,219
2013-05-27,09:20:00,3.2870,3.2890,3.2820,3.2885,175
2013-05-27,09:25:00,3.2885,3.2920,3.2875,3.2900,99
2013-05-27,09:30:00,3.2900,3.2935,3.2885,3.2895,63
2013-05-27,09:35:00,3.2890,3.2890,3.2860,3.2875,56
2013-05-27,09:40:00,3.2885,3.2955,3.2885,3.2930,86
2013-05-27,09:45:00,3.2930,3.2950,3.2895,3.2895,105
2013-05-27,09:50:00,3.2905,3.2935,3.2900,3.2925,59
2013-05-27,09:55:00,3.2920,3.2935,3.2910,3.2935,26
2013-05-27,10:00:00,3.2935,3.3030,3.2930,3.2990,211
2013-05-27,10:05:00,3.2990,3.3010,3.2985,3.3000,48
2013-05-27,10:10:00,3.3005,3.3005,3.2930,3.2940,81
2013-05-27,10:15:00,3.2935,3.2935,3.2925,3.2925,8
2013-05-27,10:20:00,3.2915,3.2920,3.2915,3.2920,14
2013-05-27,10:25:00,3.2925,3.2930,3.2920,3.2925,4
2013-05-27,10:30:00,3.2930,3.2940,3.2915,3.2915,52
2013-05-27,10:35:00,3.2920,3.2960,3.2910,3.2940,91
2013-05-27,10:40:00,3.2945,3.2965,3.2945,3.2955,33
2013-05-27,10:45:00,3.2950,3.2950,3.2935,3.2935,32
2013-05-27,10:50:00,3.2945,3.2985,3.2945,3.2985,73
2013-05-27,10:55:00,3.2980,3.2980,3.2930,3.2935,49
2013-05-27,11:00:00,3.2940,3.2990,3.2930,3.2980,122
2013-05-27,11:05:00,3.2985,3.3070,3.2975,3.2975,185
2013-05-27,11:10:00,3.2965,3.3000,3.2960,3.2990,21
2013-05-27,11:15:00,3.2995,3.3000,3.2985,3.3000,12
2013-05-27,11:20:00,3.3005,3.3010,3.2980,3.2980,82
2013-05-27,11:25:00,3.2975,3.3005,3.2970,3.2980,80
2013-05-27,11:30:00,3.2980,3.2980,3.2970,3.2970,12
2013-05-27,11:35:00,3.2970,3.2980,3.2960,3.2970,27
2013-05-27,11:40:00,3.2980,3.2980,3.2970,3.2970,3
2013-05-27,11:45:00,3.2970,3.2980,3.2970,3.2980,3
2013-05-27,11:50:00,3.2970,3.2970,3.2965,3.2965,18
2013-05-27,11:55:00,3.2960,3.2965,3.2960,3.2960,4
2013-05-27,12:00:00,3.2960,3.2960,3.2960,3.2960,4
2013-05-27,12:05:00,3.2955,3.2955,3.2945,3.2950,11
2013-05-27,12:10:00,3.2955,3.2970,3.2955,3.2965,6
2013-05-27,12:15:00,3.2960,3.2980,3.2960,3.2980,3
2013-05-27,12:20:00,3.2980,3.2980,3.2980,3.2980,3
2013-05-27,12:25:00,3.2985,3.2985,3.2975,3.2980,4
2013-05-27,12:30:00,3.2985,3.3000,3.2975,3.2980,23
2013-05-27,12:35:00,3.2985,3.2985,3.2975,3.2985,6
2013-05-27,12:40:00,3.2995,3.2995,3.2960,3.2960,11
2013-05-27,12:45:00,3.2965,3.2965,3.2945,3.2955,9
2013-05-27,12:50:00,3.2945,3.2945,3.2945,3.2945,11
2013-05-27,12:55:00,3.2945,3.2960,3.2945,3.2955,4
2013-05-27,13:00:00,3.2970,3.2975,3.2960,3.2975,22
2013-05-27,13:05:00,3.2970,3.2970,3.2960,3.2960,5
2013-05-27,13:10:00,3.2965,3.2965,3.2955,3.2965,16
2013-05-27,13:15:00,3.2980,3.2995,3.2980,3.2985,23
2013-05-27,13:20:00,3.2980,3.2980,3.2980,3.2980,5
2013-05-27,13:25:00,3.2975,3.2975,3.2975,3.2975,1
2013-05-27,13:30:00,3.2985,3.3015,3.2985,3.3015,92
2013-05-27,13:35:00,3.3010,3.3020,3.2970,3.2970,58
2013-05-27,13:40:00,3.2975,3.2975,3.2945,3.2945,54
2013-05-27,13:45:00,3.2945,3.2955,3.2925,3.2925,63
2013-05-27,13:50:00,3.2930,3.2965,3.2930,3.2950,51
2013-05-27,13:55:00,3.2960,3.2965,3.2920,3.2925,69
2013-05-27,14:00:00,3.2925,3.2955,3.2925,3.2955,42
2013-05-27,14:05:00,3.2950,3.2955,3.2940,3.2955,14
2013-05-27,14:10:00,3.2945,3.2965,3.2935,3.2945,44
2013-05-27,14:15:00,3.2955,3.2955,3.2930,3.2940,20
2013-05-27,14:20:00,3.2940,3.2940,3.2925,3.2925,17
2013-05-27,14:25:00,3.2930,3.2955,3.2930,3.2945,87
2013-05-27,14:30:00,3.2940,3.2950,3.2935,3.2935,52
2013-05-27,14:35:00,3.2935,3.2960,3.2935,3.2955,38
2013-05-27,14:40:00,3.2960,3.2960,3.2925,3.2960,77
2013-05-27,14:45:00,3.2965,3.2965,3.2935,3.2945,30
2013-05-27,14:50:00,3.2940,3.2965,3.2935,3.2960,52
2013-05-27,14:55:00,3.2960,3.3005,3.2955,3.2975,188
2013-05-27,15:00:00,3.2970,3.2975,3.2965,3.2970,29
2013-05-27,15:05:00,3.2970,3.2980,3.2960,3.2975,37
2013-05-27,15:10:00,3.2980,3.3005,3.2980,3.2990,41
2013-05-27,15:15:00,3.2985,3.2990,3.2980,3.2980,18
2013-05-27,15:20:00,3.2990,3.3000,3.2985,3.3000,6
2013-05-27,15:25:00,3.3000,3.3010,3.2995,3.3010,18
2013-05-27,15:30:00,3.3010,3.3040,3.3010,3.3040,76
2013-05-27,15:35:00,3.3035,3.3040,3.3035,3.3040,12
2013-05-27,15:40:00,3.3045,3.3060,3.3045,3.3060,58
2013-05-27,15:45:00,3.3060,3.3065,3.3060,3.3060,56
2013-05-27,15:50:00,3.3065,3.3070,3.3045,3.3065,84
2013-05-27,15:55:00,3.3065,3.3075,3.3060,3.3070,47
2013-05-27,16:00:00,3.3060,3.3060,3.3030,3.3040,43
2013-05-27,16:05:00,3.3045,3.3050,3.3025,3.3025,13
2013-05-27,16:10:00,3.3025,3.3035,3.3025,3.3030,9
2013-05-27,16:15:00,3.3030,3.3035,3.3030,3.3035,8
2013-05-27,16:20:00,3.3030,3.3030,3.3015,3.3015,17
2013-05-27,16:25:00,3.3015,3.3020,3.3015,3.3020,11
2013-05-27,16:30:00,3.3025,3.3030,3.3020,3.3020,14
2013-05-27,16:35:00,3.3020,3.3020,3.3005,3.3015,19
2013-05-27,16:40:00,3.3015,3.3020,3.3010,3.3015,17
2013-05-27,16:45:00,3.3020,3.3025,3.3020,3.3025,4
2013-05-27,16:50:00,3.3030,3.3040,3.3030,3.3030,5
2013-05-27,16:55:00,3.3035,3.3035,3.3030,3.3030,3
2013-05-27,17:00:00,3.3030,3.3035,3.3030,3.3035,11
2013-05-27,17:05:00,3.3040,3.3040,3.3040,3.3040,3
2013-05-27,17:10:00,3.3040,3.3045,3.3040,3.3040,10
2013-05-27,17:15:00,3.3045,3.3055,3.3045,3.3055,11
2013-05-27,17:20:00,3.3050,3.3050,3.3050,3.3050,1
2013-05-27,17:25:00,3.3040,3.3050,3.3035,3.3050,14
2013-05-27,17:30:00,3.3055,3.3055,3.3050,3.3050,7
2013-05-27,17:35:00,3.3045,3.3050,3.3040,3.3040,12
2013-05-27,17:45:00,3.3040,3.3045,3.3030,3.3030,4
2013-05-27,17:50:00,3.3020,3.3020,3.2965,3.2985,92
2013-05-27,17:55:00,3.2990,3.2995,3.2985,3.2985,5
2013-05-27,18:00:00,3.2980,3.3015,3.2980,3.3005,61
2013-05-27,18:05:00,3.3010,3.3010,3.3000,3.3010,5
2013-05-27,18:10:00,3.3010,3.3015,3.3010,3.3015,10
2013-05-27,18:15:00,3.3020,3.3050,3.3020,3.3025,20
2013-05-27,18:20:00,3.3020,3.3020,3.3010,3.3010,9
2013-05-27,18:30:00,3.3020,3.3030,3.3020,3.3020,13
2013-05-27,18:35:00,3.3030,3.3030,3.3005,3.3025,20
2013-05-27,18:45:00,3.3030,3.3030,3.3030,3.3030,1
2013-05-27,18:50:00,3.3020,3.3025,3.3020,3.3025,4
2013-05-27,18:55:00,3.3020,3.3020,3.3020,3.3020,4
2013-05-27,19:00:00,3.3025,3.3025,3.3020,3.3020,3
2013-05-27,19:05:00,3.3020,3.3020,3.3005,3.3005,5
2013-05-27,19:10:00,3.3015,3.3020,3.3015,3.3020,3
2013-05-27,19:15:00,3.3020,3.3045,3.3010,3.3030,16
2013-05-27,19:20:00,3.3035,3.3045,3.3035,3.3040,17
2013-05-27,19:25:00,3.3035,3.3075,3.3035,3.3075,91
2013-05-27,19:30:00,3.3075,3.3075,3.3055,3.3055,12
2013-05-27,19:35:00,3.3055,3.3065,3.3050,3.3065,42
2013-05-27,19:40:00,3.3065,3.3080,3.3065,3.3070,10
2013-05-27,19:45:00,3.3070,3.3070,3.3060,3.3060,5
2013-05-27,19:55:00,3.3050,3.3050,3.3040,3.3040,11
2013-05-27,20:00:00,3.3050,3.3080,3.3050,3.3060,33
2013-05-27,20:05:00,3.3070,3.3075,3.3050,3.3050,16
2013-05-27,20:10:00,3.3065,3.3080,3.3045,3.3045,43
2013-05-27,20:15:00,3.3065,3.3080,3.3065,3.3070,24
2013-05-27,20:20:00,3.3065,3.3065,3.3060,3.3060,11
2013-05-27,20:30:00,3.3065,3.3065,3.3065,3.3065,17
2013-05-27,20:35:00,3.3065,3.3065,3.3050,3.3050,26
2013-05-27,20:40:00,3.3050,3.3050,3.3045,3.3045,7
2013-05-27,20:45:00,3.3045,3.3050,3.3045,3.3050,2
2013-05-27,20:50:00,3.3045,3.3050,3.3040,3.3040,17
2013-05-27,20:55:00,3.3035,3.3040,3.3035,3.3040,5
2013-05-27,21:00:00,3.3035,3.3035,3.3030,3.3030,6
2013-05-27,21:05:00,3.3035,3.3040,3.3005,3.3005,20
2013-05-27,21:10:00,3.3010,3.3025,3.3000,3.3010,29
2013-05-27,21:15:00,3.3015,3.3015,3.3010,3.3010,2
2013-05-27,21:20:00,3.3015,3.3015,3.3010,3.3015,18
2013-05-27,21:25:00,3.3020,3.3025,3.3020,3.3025,11
2013-05-27,21:30:00,3.3030,3.3040,3.3025,3.3025,14
2013-05-27,21:35:00,3.3020,3.3020,3.3005,3.3005,10
2013-05-27,21:40:00,3.3010,3.3010,3.3005,3.3005,12
2013-05-27,21:45:00,3.3000,3.3005,3.3000,3.3005,6
2013-05-27,21:50:00,3.3005,3.3005,3.2995,3.3000,23
2013-05-27,21:55:00,3.3005,3.3005,3.2995,3.2995,9
2013-05-27,22:00:00,3.3005,3.3005,3.2995,3.2995,19
2013-05-27,22:05:00,3.2995,3.3005,3.2990,3.3005,15
2013-05-27,22:10:00,3.3000,3.3000,3.2995,3.2995,5
2013-05-27,22:15:00,3.3000,3.3000,3.2995,3.3000,9
2013-05-27,22:20:00,3.3010,3.3020,3.3010,3.3020,20
2013-05-27,22:30:00,3.3025,3.3025,3.3020,3.3020,4
2013-05-27,22:35:00,3.3020,3.3030,3.3020,3.3030,5
2013-05-27,22:40:00,3.3025,3.3030,3.3020,3.3020,12
2013-05-27,22:45:00,3.3025,3.3025,3.3010,3.3010,7
2013-05-27,22:50:00,3.3020,3.3025,3.3020,3.3025,6
2013-05-27,22:55:00,3.3030,3.3030,3.3030,3.3030,2
2013-05-27,23:00:00,3.3030,3.3035,3.3030,3.3030,10
2013-05-27,23:05:00,3.3030,3.3030,3.3030,3.3030,5
2013-05-27,23:10:00,3.3025,3.3035,3.3025,3.3030,5
2013-05-27,23:15:00,3.3030,3.3035,3.3030,3.3035,7
2013-05-27,23:20:00,3.3035,3.3035,3.3035,3.3035,5
2013-05-27,23:25:00,3.3030,3.3035,3.3025,3.3025,7
2013-05-27,23:30:00,3.3025,3.3025,3.3025,3.3025,1
2013-05-27,23:35:00,3.3035,3.3035,3.3030,3.3030,3
2013-05-27,23:45:00,3.3030,3.3030,3.3030,3.3030,1
2013-05-27,23:50:00,3.3030,3.3040,3.3030,3.3040,7
2013-05-27,23:55:00,3.3025,3.3025,3.3025,3.3025,7
2013-05-28,00:00:00,3.3020,3.3050,3.3020,3.3045,18
2013-05-28,00:05:00,3.3045,3.3045,3.3030,3.3045,16
2013-05-28,00:10:00,3.3030,3.3030,3.3030,3.3030,1
2013-05-28,00:20:00,3.3030,3.3030,3.3030,3.3030,2
2013-05-28,00:25:00,3.3030,3.3030,3.3025,3.3030,4
2013-05-28,00:30:00,3.3030,3.3030,3.3025,3.3030,5
2013-05-28,00:35:00,3.3025,3.3030,3.3020,3.3020,10
2013-05-28,00:40:00,3.3030,3.3035,3.3010,3.3020,29
2013-05-28,00:45:00,3.3045,3.3045,3.3020,3.3020,2
2013-05-28,00:50:00,3.3020,3.3025,3.3020,3.3025,3
2013-05-28,00:55:00,3.3015,3.3030,3.3005,3.3030,29
2013-05-28,01:05:00,3.3015,3.3015,3.3015,3.3015,1
2013-05-28,01:10:00,3.3020,3.3020,3.3015,3.3015,2
2013-05-28,06:00:00,3.3015,3.3030,3.3010,3.3030,10
2013-05-28,06:05:00,3.3030,3.3050,3.3015,3.3050,4
2013-05-28,06:15:00,3.3025,3.3025,3.3025,3.3025,1
2013-05-28,06:30:00,3.3050,3.3050,3.3050,3.3050,1
2013-05-28,06:55:00,3.3045,3.3045,3.3045,3.3045,1
2013-05-28,07:05:00,3.3015,3.3015,3.3010,3.3010,2
2013-05-28,07:15:00,3.3010,3.3010,3.3010,3.3010,2
2013-05-28,07:20:00,3.3015,3.3030,3.3015,3.3015,5
2013-05-28,07:45:00,3.3035,3.3070,3.3035,3.3070,26
2013-05-28,07:50:00,3.3075,3.3075,3.3075,3.3075,1
2013-05-28,07:55:00,3.3080,3.3085,3.3080,3.3085,3
2013-05-28,08:00:00,3.3070,3.3095,3.3030,3.3095,100
2013-05-28,08:05:00,3.3095,3.3185,3.3090,3.3185,293
2013-05-28,08:10:00,3.3185,3.3235,3.3130,3.3155,548
2013-05-28,08:15:00,3.3155,3.3165,3.3135,3.3155,172
2013-05-28,08:20:00,3.3150,3.3155,3.3140,3.3140,19
2013-05-28,08:25:00,3.3135,3.3155,3.3130,3.3140,95
2013-05-28,08:30:00,3.3135,3.3140,3.3115,3.3125,66
2013-05-28,08:35:00,3.3120,3.3120,3.3050,3.3080,135
2013-05-28,08:40:00,3.3075,3.3125,3.3075,3.3115,150
2013-05-28,08:45:00,3.3115,3.3140,3.3110,3.3135,149
2013-05-28,08:50:00,3.3130,3.3170,3.3120,3.3120,144
2013-05-28,08:55:00,3.3115,3.3160,3.3095,3.3115,178
2013-05-28,09:00:00,3.3115,3.3150,3.3060,3.3075,673
2013-05-28,09:05:00,3.3075,3.3080,3.3020,3.3045,293
2013-05-28,09:10:00,3.3045,3.3065,3.3010,3.3035,262
2013-05-28,09:15:00,3.3035,3.3045,3.3015,3.3025,183
2013-05-28,09:20:00,3.3020,3.3070,3.3010,3.3055,227
2013-05-28,09:25:00,3.3050,3.3050,3.3015,3.3020,81
2013-05-28,09:30:00,3.3015,3.3030,3.2995,3.3010,167
2013-05-28,09:35:00,3.3005,3.3005,3.2950,3.2985,343
2013-05-28,09:40:00,3.2980,3.3010,3.2970,3.3005,134
2013-05-28,09:45:00,3.2995,3.3005,3.2975,3.2980,90
2013-05-28,09:50:00,3.2980,3.2985,3.2935,3.2950,132
2013-05-28,09:55:00,3.2950,3.2950,3.2870,3.2875,386
2013-05-28,10:00:00,3.2870,3.2880,3.2825,3.2875,369
2013-05-28,10:05:00,3.2875,3.2880,3.2825,3.2825,319
2013-05-28,10:10:00,3.2825,3.2840,3.2735,3.2750,726
2013-05-28,10:15:00,3.2745,3.2770,3.2745,3.2765,125
2013-05-28,10:20:00,3.2765,3.2775,3.2735,3.2755,164
2013-05-28,10:25:00,3.2755,3.2765,3.2740,3.2760,121
2013-05-28,10:30:00,3.2755,3.2765,3.2725,3.2745,363
2013-05-28,10:35:00,3.2750,3.2770,3.2715,3.2770,444
2013-05-28,10:40:00,3.2770,3.2790,3.2745,3.2750,324
2013-05-28,10:45:00,3.2755,3.2760,3.2695,3.2720,336
2013-05-28,10:50:00,3.2720,3.2775,3.2695,3.2725,370
2013-05-28,10:55:00,3.2725,3.2735,3.2695,3.2725,283
2013-05-28,11:00:00,3.2720,3.2745,3.2720,3.2725,155
2013-05-28,11:05:00,3.2735,3.2735,3.2705,3.2705,76
2013-05-28,11:10:00,3.2705,3.2710,3.2675,3.2710,314
2013-05-28,11:15:00,3.2715,3.2765,3.2715,3.2750,198
2013-05-28,11:20:00,3.2760,3.2790,3.2745,3.2780,155
2013-05-28,11:25:00,3.2775,3.2845,3.2775,3.2800,360
2013-05-28,11:30:00,3.2805,3.2830,3.2795,3.2815,130
2013-05-28,11:35:00,3.2815,3.2820,3.2805,3.2820,47
2013-05-28,11:40:00,3.2820,3.2825,3.2810,3.2815,48
2013-05-28,11:45:00,3.2815,3.2815,3.2805,3.2810,22
2013-05-28,11:50:00,3.2815,3.2820,3.2805,3.2805,34
2013-05-28,11:55:00,3.2805,3.2820,3.2805,3.2810,29
2013-05-28,12:00:00,3.2810,3.2810,3.2800,3.2805,27
2013-05-28,12:05:00,3.2810,3.2810,3.2810,3.2810,12
2013-05-28,12:10:00,3.2815,3.2815,3.2805,3.2805,12
2013-05-28,12:15:00,3.2800,3.2800,3.2775,3.2780,34
2013-05-28,12:20:00,3.2795,3.2800,3.2790,3.2800,13
2013-05-28,12:25:00,3.2800,3.2815,3.2795,3.2800,32
2013-05-28,12:30:00,3.2800,3.2810,3.2770,3.2790,112
2013-05-28,12:35:00,3.2790,3.2800,3.2785,3.2795,35
2013-05-28,12:40:00,3.2795,3.2805,3.2790,3.2790,48
2013-05-28,12:45:00,3.2795,3.2800,3.2790,3.2790,17
2013-05-28,12:50:00,3.2790,3.2800,3.2790,3.2790,13
2013-05-28,12:55:00,3.2790,3.2790,3.2775,3.2775,19
2013-05-28,13:00:00,3.2780,3.2795,3.2770,3.2770,49
2013-05-28,13:05:00,3.2770,3.2775,3.2765,3.2765,32
2013-05-28,13:10:00,3.2765,3.2770,3.2760,3.2770,61
2013-05-28,13:15:00,3.2770,3.2775,3.2770,3.2775,3
2013-05-28,13:20:00,3.2780,3.2785,3.2775,3.2775,19
2013-05-28,13:25:00,3.2780,3.2790,3.2780,3.2790,12
2013-05-28,13:30:00,3.2785,3.2815,3.2765,3.2815,182
2013-05-28,13:35:00,3.2820,3.2880,3.2810,3.2850,382
2013-05-28,13:40:00,3.2855,3.2860,3.2825,3.2830,142
2013-05-28,13:45:00,3.2835,3.2850,3.2835,3.2845,48
2013-05-28,13:50:00,3.2840,3.2855,3.2825,3.2850,87
2013-05-28,13:55:00,3.2855,3.2870,3.2830,3.2840,99
2013-05-28,14:00:00,3.2845,3.2880,3.2835,3.2865,106
2013-05-28,14:05:00,3.2860,3.2930,3.2860,3.2900,367
2013-05-28,14:10:00,3.2905,3.2930,3.2880,3.2895,363
2013-05-28,14:15:00,3.2895,3.2935,3.2890,3.2930,184
2013-05-28,14:20:00,3.2935,3.2995,3.2920,3.2990,439
2013-05-28,14:25:00,3.2990,3.3030,3.2980,3.3010,468
2013-05-28,14:30:00,3.3015,3.3020,3.2975,3.2985,190
2013-05-28,14:35:00,3.2980,3.2995,3.2975,3.2990,102
2013-05-28,14:40:00,3.2985,3.3000,3.2975,3.2985,133
2013-05-28,14:45:00,3.2985,3.2995,3.2950,3.2990,214
2013-05-28,14:50:00,3.2990,3.3000,3.2975,3.3000,128
2013-05-28,14:55:00,3.3000,3.3090,3.3000,3.3070,462
2013-05-28,15:00:00,3.3070,3.3090,3.3050,3.3090,346
2013-05-28,15:05:00,3.3080,3.3135,3.3075,3.3080,355
2013-05-28,15:10:00,3.3085,3.3095,3.3065,3.3065,116
2013-05-28,15:15:00,3.3065,3.3085,3.3025,3.3035,294
2013-05-28,15:20:00,3.3035,3.3050,3.3010,3.3030,225
2013-05-28,15:25:00,3.3035,3.3045,3.3015,3.3030,87
2013-05-28,15:30:00,3.3030,3.3060,3.3030,3.3055,117
2013-05-28,15:35:00,3.3050,3.3080,3.3050,3.3080,112
2013-05-28,15:40:00,3.3080,3.3110,3.3080,3.3105,128
2013-05-28,15:45:00,3.3100,3.3105,3.3065,3.3085,79
2013-05-28,15:50:00,3.3085,3.3115,3.3085,3.3085,70
2013-05-28,15:55:00,3.3085,3.3090,3.3065,3.3075,43
2013-05-28,16:00:00,3.3075,3.3090,3.3055,3.3055,53
2013-05-28,16:05:00,3.3055,3.3080,3.3055,3.3075,51
2013-05-28,16:10:00,3.3075,3.3075,3.3005,3.3010,88
2013-05-28,16:15:00,3.3015,3.3055,3.3015,3.3050,88
2013-05-28,16:20:00,3.3055,3.3075,3.3050,3.3065,41
2013-05-28,16:25:00,3.3065,3.3065,3.3040,3.3050,89
2013-05-28,16:30:00,3.3055,3.3115,3.3050,3.3105,181
2013-05-28,16:35:00,3.3110,3.3125,3.3105,3.3120,147
2013-05-28,16:40:00,3.3125,3.3130,3.3085,3.3095,493
2013-05-28,16:45:00,3.3095,3.3095,3.3050,3.3055,69
2013-05-28,16:50:00,3.3050,3.3105,3.3035,3.3100,212
2013-05-28,16:55:00,3.3105,3.3115,3.3090,3.3090,205
2013-05-28,17:00:00,3.3090,3.3110,3.3085,3.3090,74
2013-05-28,17:05:00,3.3085,3.3095,3.3040,3.3045,263
2013-05-28,17:10:00,3.3045,3.3055,3.3035,3.3040,56
2013-05-28,17:15:00,3.3040,3.3060,3.3040,3.3055,63
2013-05-28,17:20:00,3.3055,3.3065,3.3030,3.3045,57
2013-05-28,17:25:00,3.3040,3.3055,3.3035,3.3055,36
2013-05-28,17:30:00,3.3055,3.3055,3.3025,3.3035,77
2013-05-28,17:35:00,3.3030,3.3045,3.3020,3.3045,132
2013-05-28,17:40:00,3.3045,3.3045,3.3010,3.3010,99
2013-05-28,17:45:00,3.3010,3.3030,3.3010,3.3030,37
2013-05-28,17:50:00,3.3025,3.3045,3.3025,3.3045,23
2013-05-28,17:55:00,3.3045,3.3095,3.3045,3.3080,118
2013-05-28,18:00:00,3.3085,3.3095,3.3085,3.3085,52
2013-05-28,18:05:00,3.3090,3.3110,3.3090,3.3105,125
2013-05-28,18:10:00,3.3100,3.3200,3.3095,3.3200,750
2013-05-28,18:15:00,3.3200,3.3215,3.3180,3.3190,505
2013-05-28,18:20:00,3.3185,3.3200,3.3180,3.3195,203
2013-05-28,18:25:00,3.3190,3.3195,3.3175,3.3190,225
2013-05-28,18:30:00,3.3190,3.3190,3.3170,3.3185,93
2013-05-28,18:35:00,3.3190,3.3200,3.3185,3.3185,45
2013-05-28,18:40:00,3.3180,3.3190,3.3145,3.3145,75
2013-05-28,18:45:00,3.3150,3.3170,3.3135,3.3140,33
2013-05-28,18:50:00,3.3140,3.3145,3.3135,3.3145,37
2013-05-28,18:55:00,3.3150,3.3180,3.3145,3.3165,99
2013-05-28,19:00:00,3.3155,3.3165,3.3150,3.3160,88
2013-05-28,19:05:00,3.3155,3.3160,3.3145,3.3155,50
2013-05-28,19:10:00,3.3155,3.3155,3.3150,3.3155,7
2013-05-28,19:15:00,3.3150,3.3195,3.3150,3.3175,92
2013-05-28,19:20:00,3.3180,3.3180,3.3150,3.3150,37
2013-05-28,19:25:00,3.3150,3.3160,3.3125,3.3130,154
2013-05-28,19:30:00,3.3135,3.3145,3.3045,3.3070,438
2013-05-28,19:35:00,3.3070,3.3100,3.3060,3.3080,287
2013-05-28,19:40:00,3.3085,3.3105,3.3075,3.3105,101
2013-05-28,19:45:00,3.3110,3.3160,3.3105,3.3130,118
2013-05-28,19:50:00,3.3130,3.3130,3.3085,3.3120,104
2013-05-28,19:55:00,3.3120,3.3130,3.3095,3.3130,90
2013-05-28,20:00:00,3.3125,3.3140,3.3100,3.3115,135
2013-05-28,20:05:00,3.3115,3.3115,3.3040,3.3055,241
2013-05-28,20:10:00,3.3050,3.3095,3.3040,3.3060,377
2013-05-28,20:15:00,3.3060,3.3070,3.3040,3.3050,119
2013-05-28,20:20:00,3.3050,3.3075,3.3040,3.3075,307
2013-05-28,20:25:00,3.3075,3.3110,3.3060,3.3065,494
2013-05-28,20:30:00,3.3065,3.3090,3.3050,3.3055,159
2013-05-28,20:35:00,3.3060,3.3080,3.3035,3.3075,142
2013-05-28,20:40:00,3.3080,3.3115,3.3080,3.3110,299
2013-05-28,20:45:00,3.3115,3.3130,3.3105,3.3115,445
2013-05-28,20:50:00,3.3115,3.3130,3.3105,3.3120,136
2013-05-28,20:55:00,3.3120,3.3140,3.3115,3.3140,98
2013-05-28,21:00:00,3.3145,3.3190,3.3130,3.3190,456
2013-05-28,21:05:00,3.3190,3.3215,3.3185,3.3205,292
2013-05-28,21:10:00,3.3205,3.3225,3.3185,3.3215,343
2013-05-28,21:15:00,3.3220,3.3220,3.3155,3.3165,188
2013-05-28,21:20:00,3.3165,3.3220,3.3165,3.3220,292
2013-05-28,21:25:00,3.3220,3.3365,3.3220,3.3315,2449
2013-05-28,21:30:00,3.3320,3.3365,3.3315,3.3335,498
2013-05-28,21:35:00,3.3335,3.3335,3.3290,3.3315,372
2013-05-28,21:40:00,3.3315,3.3430,3.3310,3.3410,1191
2013-05-28,21:45:00,3.3405,3.3455,3.3400,3.3410,971
2013-05-28,21:50:00,3.3410,3.3450,3.3370,3.3380,552
2013-05-28,21:55:00,3.3385,3.3430,3.3385,3.3390,349
2013-05-28,22:00:00,3.3395,3.3415,3.3370,3.3375,432
2013-05-28,22:05:00,3.3375,3.3390,3.3335,3.3345,507
2013-05-28,22:10:00,3.3345,3.3355,3.3310,3.3310,630
2013-05-28,22:15:00,3.3320,3.3320,3.3220,3.3255,851
2013-05-28,22:20:00,3.3250,3.3260,3.3185,3.3260,746
2013-05-28,22:25:00,3.3255,3.3285,3.3235,3.3260,283
2013-05-28,22:30:00,3.3260,3.3275,3.3220,3.3245,153
2013-05-28,22:35:00,3.3240,3.3305,3.3210,3.3305,448
2013-05-28,22:40:00,3.3305,3.3350,3.3300,3.3335,435
2013-05-28,22:45:00,3.3335,3.3350,3.3305,3.3345,389
2013-05-28,22:50:00,3.3340,3.3350,3.3260,3.3290,383
2013-05-28,22:55:00,3.3290,3.3300,3.3210,3.3220,310
2013-05-28,23:00:00,3.3220,3.3235,3.3185,3.3230,487
2013-05-28,23:05:00,3.3225,3.3235,3.3190,3.3210,341
2013-05-28,23:10:00,3.3210,3.3230,3.3180,3.3185,226
2013-05-28,23:15:00,3.3190,3.3215,3.3180,3.3210,181
2013-05-28,23:20:00,3.3205,3.3210,3.3175,3.3185,169
2013-05-28,23:25:00,3.3190,3.3195,3.3125,3.3140,626
2013-05-28,23:30:00,3.3135,3.3170,3.3135,3.3140,256
2013-05-28,23:35:00,3.3145,3.3250,3.3145,3.3240,562
2013-05-28,23:40:00,3.3240,3.3255,3.3170,3.3170,242
2013-05-28,23:45:00,3.3170,3.3190,3.3160,3.3175,216
2013-05-28,23:50:00,3.3180,3.3190,3.3135,3.3180,313
2013-05-28,23:55:00,3.3185,3.3190,3.3165,3.3165,346
2013-05-29,00:00:00,3.3165,3.3165,3.3150,3.3160,202
2013-05-29,00:05:00,3.3165,3.3195,3.3155,3.3195,97
2013-05-29,00:10:00,3.3200,3.3230,3.3185,3.3220,326
2013-05-29,00:15:00,3.3220,3.3225,3.3185,3.3185,132
2013-05-29,00:20:00,3.3185,3.3230,3.3170,3.3205,185
2013-05-29,00:25:00,3.3205,3.3210,3.3190,3.3205,192
2013-05-29,00:30:00,3.3205,3.3210,3.3175,3.3195,163
2013-05-29,00:35:00,3.3195,3.3210,3.3175,3.3205,131
2013-05-29,00:40:00,3.3210,3.3230,3.3190,3.3200,94
2013-05-29,00:45:00,3.3195,3.3200,3.3150,3.3165,205
2013-05-29,00:50:00,3.3165,3.3170,3.3140,3.3160,535
2013-05-29,00:55:00,3.3155,3.3170,3.3140,3.3150,559
2013-05-29,01:00:00,3.3155,3.3170,3.3140,3.3145,373
2013-05-29,01:05:00,3.3140,3.3155,3.3125,3.3125,121
2013-05-29,01:10:00,3.3130,3.3145,3.3125,3.3145,109
2013-05-29,01:15:00,3.3130,3.3140,3.3125,3.3130,76
2013-05-29,01:20:00,3.3125,3.3130,3.3105,3.3115,140
2013-05-29,01:25:00,3.3115,3.3120,3.3095,3.3110,151
2013-05-29,01:30:00,3.3110,3.3110,3.3085,3.3105,189
2013-05-29,01:35:00,3.3105,3.3110,3.3090,3.3100,114
2013-05-29,01:40:00,3.3100,3.3100,3.3070,3.3080,294
2013-05-29,01:45:00,3.3075,3.3105,3.3075,3.3095,252
2013-05-29,01:50:00,3.3095,3.3095,3.3080,3.3080,109
2013-05-29,01:55:00,3.3080,3.3100,3.3080,3.3085,101
2013-05-29,02:00:00,3.3080,3.3085,3.3045,3.3045,104
2013-05-29,02:05:00,3.3045,3.3050,3.3035,3.3040,49
2013-05-29,02:10:00,3.3035,3.3060,3.3025,3.3035,70
2013-05-29,02:15:00,3.3030,3.3060,3.3025,3.3060,58
2013-05-29,02:20:00,3.3050,3.3060,3.3040,3.3040,32
2013-05-29,02:25:00,3.3055,3.3060,3.3045,3.3060,19
2013-05-29,02:30:00,3.3060,3.3080,3.3050,3.3070,99
2013-05-29,02:35:00,3.3070,3.3080,3.3060,3.3070,20
2013-05-29,02:40:00,3.3075,3.3130,3.3075,3.3110,63
2013-05-29,02:45:00,3.3110,3.3130,3.3100,3.3125,30
2013-05-29,02:50:00,3.3125,3.3145,3.3125,3.3145,25
2013-05-29,02:55:00,3.3140,3.3150,3.3125,3.3145,31
2013-05-29,03:00:00,3.3145,3.3155,3.3130,3.3140,39
2013-05-29,03:05:00,3.3140,3.3145,3.3125,3.3135,121
2013-05-29,03:10:00,3.3130,3.3130,3.3090,3.3105,91
2013-05-29,03:15:00,3.3110,3.3110,3.3095,3.3095,8
2013-05-29,03:20:00,3.3100,3.3100,3.3100,3.3100,10
2013-05-29,03:25:00,3.3105,3.3105,3.3080,3.3090,23
2013-05-29,03:30:00,3.3095,3.3150,3.3090,3.3100,8
2013-05-29,03:35:00,3.3105,3.3140,3.3105,3.3135,43
2013-05-29,03:40:00,3.3135,3.3145,3.3135,3.3140,22
2013-05-29,03:45:00,3.3145,3.3150,3.3145,3.3150,14
2013-05-29,03:50:00,3.3145,3.3160,3.3145,3.3160,24
2013-05-29,03:55:00,3.3150,3.3175,3.3145,3.3170,85
2013-05-29,04:00:00,3.3165,3.3165,3.3125,3.3125,62
2013-05-29,04:05:00,3.3135,3.3150,3.3130,3.3130,27
2013-05-29,04:10:00,3.3140,3.3155,3.3125,3.3155,32
2013-05-29,04:15:00,3.3145,3.3160,3.3130,3.3150,32
2013-05-29,04:20:00,3.3150,3.3155,3.3150,3.3155,4
2013-05-29,04:25:00,3.3155,3.3155,3.3140,3.3140,5
2013-05-29,04:30:00,3.3140,3.3150,3.3135,3.3135,9
2013-05-29,04:35:00,3.3145,3.3145,3.3110,3.3115,26
2013-05-29,04:40:00,3.3130,3.3130,3.3130,3.3130,2
2013-05-29,04:45:00,3.3135,3.3135,3.3130,3.3135,4
2013-05-29,04:50:00,3.3135,3.3135,3.3115,3.3125,7
2013-05-29,04:55:00,3.3120,3.3130,3.3115,3.3125,19
2013-05-29,05:00:00,3.3135,3.3135,3.3105,3.3105,19
2013-05-29,05:05:00,3.3110,3.3110,3.3110,3.3110,9
2013-05-29,05:10:00,3.3110,3.3110,3.3100,3.3100,17
2013-05-29,06:00:00,3.3100,3.3125,3.3075,3.3120,28
2013-05-29,06:05:00,3.3125,3.3125,3.3085,3.3085,7
2013-05-29,06:15:00,3.3085,3.3085,3.3045,3.3055,18
2013-05-29,06:20:00,3.3040,3.3045,3.3020,3.3045,24
2013-05-29,06:25:00,3.3040,3.3040,3.3020,3.3020,9
2013-05-29,06:30:00,3.3025,3.3050,3.3020,3.3050,19
2013-05-29,06:35:00,3.3050,3.3050,3.3030,3.3040,8
2013-05-29,06:40:00,3.3040,3.3040,3.3040,3.3040,3
2013-05-29,06:45:00,3.3035,3.3040,3.3025,3.3030,15
2013-05-29,06:50:00,3.3040,3.3040,3.3035,3.3035,4
2013-05-29,06:55:00,3.3030,3.3030,3.3015,3.3030,14
2013-05-29,07:00:00,3.3030,3.3055,3.3030,3.3040,14
2013-05-29,07:05:00,3.3050,3.3055,3.3030,3.3040,5
2013-05-29,07:10:00,3.3040,3.3040,3.3035,3.3035,5
2013-05-29,07:15:00,3.3040,3.3060,3.3040,3.3060,9
2013-05-29,07:20:00,3.3055,3.3055,3.3045,3.3045,4
2013-05-29,07:25:00,3.3055,3.3060,3.3040,3.3040,6
2013-05-29,07:30:00,3.3035,3.3125,3.3035,3.3095,40
2013-05-29,07:35:00,3.3110,3.3110,3.3110,3.3110,5
2013-05-29,07:40:00,3.3100,3.3105,3.3090,3.3095,21
2013-05-29,07:45:00,3.3100,3.3105,3.3085,3.3085,15
2013-05-29,07:50:00,3.3070,3.3070,3.3045,3.3055,13
2013-05-29,07:55:00,3.3055,3.3055,3.3040,3.3040,10
2013-05-29,08:00:00,3.3045,3.3095,3.3045,3.3095,41
2013-05-29,08:05:00,3.3095,3.3100,3.3075,3.3080,27
2013-05-29,08:10:00,3.3085,3.3090,3.3075,3.3090,28
2013-05-29,08:15:00,3.3090,3.3090,3.3075,3.3075,18
2013-05-29,08:20:00,3.3080,3.3105,3.3080,3.3090,29
2013-05-29,08:25:00,3.3105,3.3125,3.3105,3.3125,33
2013-05-29,08:30:00,3.3115,3.3135,3.3110,3.3135,38
2013-05-29,08:35:00,3.3130,3.3130,3.3040,3.3070,88
2013-05-29,08:40:00,3.3060,3.3100,3.3060,3.3090,87
2013-05-29,08:45:00,3.3090,3.3100,3.3070,3.3090,71
2013-05-29,08:50:00,3.3090,3.3090,3.3080,3.3085,14
2013-05-29,08:55:00,3.3080,3.3080,3.3000,3.3030,245
2013-05-29,09:00:00,3.3035,3.3065,3.2965,3.3065,641
2013-05-29,09:05:00,3.3055,3.3170,3.3050,3.3125,420
2013-05-29,09:10:00,3.3125,3.3175,3.3115,3.3125,184
2013-05-29,09:15:00,3.3130,3.3175,3.3115,3.3120,321
2013-05-29,09:20:00,3.3125,3.3135,3.3115,3.3120,52
2013-05-29,09:25:00,3.3115,3.3115,3.3080,3.3105,88
2013-05-29,09:30:00,3.3110,3.3155,3.3110,3.3155,128
2013-05-29,09:35:00,3.3150,3.3185,3.3130,3.3145,268
2013-05-29,09:40:00,3.3145,3.3155,3.3110,3.3110,96
2013-05-29,09:45:00,3.3115,3.3135,3.3115,3.3115,58
2013-05-29,09:50:00,3.3110,3.3110,3.3040,3.3070,347
2013-05-29,09:55:00,3.3070,3.3120,3.3070,3.3120,125
2013-05-29,10:00:00,3.3120,3.3140,3.3095,3.3105,120
2013-05-29,10:05:00,3.3115,3.3125,3.3100,3.3115,65
2013-05-29,10:10:00,3.3120,3.3125,3.3095,3.3120,76
2013-05-29,10:15:00,3.3115,3.3120,3.3110,3.3110,59
2013-05-29,10:20:00,3.3105,3.3120,3.3105,3.3120,14
2013-05-29,10:25:00,3.3120,3.3120,3.3110,3.3115,47
2013-05-29,10:30:00,3.3115,3.3120,3.3090,3.3090,93
2013-05-29,10:35:00,3.3095,3.3130,3.3095,3.3130,49
2013-05-29,10:40:00,3.3120,3.3135,3.3100,3.3120,68
2013-05-29,10:45:00,3.3120,3.3240,3.3120,3.3210,491
2013-05-29,10:50:00,3.3205,3.3225,3.3190,3.3210,179
2013-05-29,10:55:00,3.3210,3.3220,3.3190,3.3200,229
2013-05-29,11:00:00,3.3210,3.3215,3.3200,3.3205,74
2013-05-29,11:05:00,3.3205,3.3215,3.3175,3.3175,147
2013-05-29,11:10:00,3.3185,3.3190,3.3165,3.3190,108
2013-05-29,11:15:00,3.3195,3.3195,3.3155,3.3170,95
2013-05-29,11:20:00,3.3165,3.3175,3.3145,3.3165,99
2013-05-29,11:25:00,3.3160,3.3160,3.3110,3.3110,132
2013-05-29,11:30:00,3.3110,3.3110,3.3075,3.3095,106
2013-05-29,11:35:00,3.3090,3.3100,3.3090,3.3100,19
2013-05-29,11:40:00,3.3105,3.3110,3.3105,3.3110,7
2013-05-29,11:45:00,3.3110,3.3110,3.3100,3.3100,7
2013-05-29,11:50:00,3.3105,3.3105,3.3095,3.3105,24
2013-05-29,11:55:00,3.3090,3.3090,3.3085,3.3090,17
2013-05-29,12:00:00,3.3095,3.3095,3.3090,3.3090,12
2013-05-29,12:05:00,3.3095,3.3105,3.3095,3.3105,16
2013-05-29,12:10:00,3.3110,3.3115,3.3110,3.3115,6
2013-05-29,12:15:00,3.3110,3.3110,3.3110,3.3110,3
2013-05-29,12:20:00,3.3105,3.3105,3.3105,3.3105,3
2013-05-29,12:25:00,3.3110,3.3110,3.3105,3.3110,5
2013-05-29,12:30:00,3.3120,3.3175,3.3120,3.3160,89
2013-05-29,12:35:00,3.3175,3.3180,3.3085,3.3105,121
2013-05-29,12:40:00,3.3110,3.3155,3.3100,3.3155,56
2013-05-29,12:45:00,3.3155,3.3170,3.3145,3.3170,29
2013-05-29,12:50:00,3.3175,3.3180,3.3150,3.3180,51
2013-05-29,12:55:00,3.3185,3.3190,3.3170,3.3170,31
2013-05-29,13:00:00,3.3170,3.3170,3.3125,3.3135,62
2013-05-29,13:05:00,3.3125,3.3140,3.3125,3.3135,10
2013-05-29,13:10:00,3.3135,3.3150,3.3135,3.3145,12
2013-05-29,13:15:00,3.3140,3.3150,3.3135,3.3140,11
2013-05-29,13:20:00,3.3130,3.3145,3.3130,3.3135,24
2013-05-29,13:25:00,3.3135,3.3135,3.3100,3.3100,39
2013-05-29,13:30:00,3.3100,3.3100,3.3070,3.3075,177
2013-05-29,13:35:00,3.3070,3.3080,3.3060,3.3075,123
2013-05-29,13:40:00,3.3080,3.3080,3.3030,3.3030,133
2013-05-29,13:45:00,3.3030,3.3050,3.3030,3.3050,189
2013-05-29,13:50:00,3.3050,3.3080,3.3025,3.3030,169
2013-05-29,13:55:00,3.3030,3.3035,3.2975,3.2995,275
2013-05-29,14:00:00,3.2995,3.3025,3.2990,3.3025,259
2013-05-29,14:05:00,3.3015,3.3050,3.3000,3.3025,181
2013-05-29,14:10:00,3.3025,3.3025,3.2955,3.2975,454
2013-05-29,14:15:00,3.2975,3.3005,3.2970,3.2980,329
2013-05-29,14:20:00,3.2980,3.2995,3.2960,3.2965,242
2013-05-29,14:25:00,3.2970,3.2975,3.2925,3.2930,589
2013-05-29,14:30:00,3.2930,3.2955,3.2925,3.2945,241
2013-05-29,14:35:00,3.2950,3.2955,3.2880,3.2885,449
2013-05-29,14:40:00,3.2885,3.2930,3.2880,3.2900,345
2013-05-29,14:45:00,3.2900,3.2910,3.2860,3.2865,440
2013-05-29,14:50:00,3.2870,3.2875,3.2845,3.2850,200
2013-05-29,14:55:00,3.2855,3.2870,3.2790,3.2810,538
2013-05-29,15:00:00,3.2810,3.2860,3.2795,3.2850,203
2013-05-29,15:05:00,3.2850,3.2855,3.2780,3.2795,272
2013-05-29,15:10:00,3.2795,3.2815,3.2785,3.2805,180
2013-05-29,15:15:00,3.2800,3.2850,3.2790,3.2845,246
2013-05-29,15:20:00,3.2845,3.2880,3.2825,3.2845,235
2013-05-29,15:25:00,3.2845,3.2880,3.2835,3.2875,221
2013-05-29,15:30:00,3.2875,3.2895,3.2870,3.2895,186
2013-05-29,15:35:00,3.2890,3.2895,3.2850,3.2850,90
2013-05-29,15:40:00,3.2850,3.2850,3.2815,3.2815,118
2013-05-29,15:45:00,3.2815,3.2825,3.2800,3.2805,201
2013-05-29,15:50:00,3.2795,3.2805,3.2775,3.2780,230
2013-05-29,15:55:00,3.2775,3.2810,3.2775,3.2810,141
2013-05-29,16:00:00,3.2805,3.2865,3.2805,3.2850,125
2013-05-29,16:05:00,3.2845,3.2860,3.2830,3.2855,153
2013-05-29,16:10:00,3.2855,3.2920,3.2845,3.2900,332
2013-05-29,16:15:00,3.2895,3.2910,3.2885,3.2905,61
2013-05-29,16:20:00,3.2900,3.2910,3.2880,3.2880,90
2013-05-29,16:25:00,3.2885,3.2885,3.2870,3.2880,78
2013-05-29,16:30:00,3.2880,3.2880,3.2850,3.2865,63
2013-05-29,16:35:00,3.2860,3.2865,3.2855,3.2865,24
2013-05-29,16:40:00,3.2865,3.2865,3.2860,3.2860,11
2013-05-29,16:45:00,3.2865,3.2875,3.2840,3.2840,66
2013-05-29,16:50:00,3.2840,3.2860,3.2830,3.2860,39
2013-05-29,16:55:00,3.2850,3.2860,3.2845,3.2860,18
2013-05-29,17:00:00,3.2865,3.2865,3.2835,3.2860,156
2013-05-29,17:05:00,3.2860,3.2865,3.2840,3.2855,95
2013-05-29,17:10:00,3.2850,3.2860,3.2850,3.2850,40
2013-05-29,17:15:00,3.2850,3.2875,3.2845,3.2865,135
2013-05-29,17:20:00,3.2865,3.2865,3.2835,3.2840,74
2013-05-29,17:25:00,3.2835,3.2855,3.2835,3.2855,31
2013-05-29,17:30:00,3.2855,3.2890,3.2850,3.2880,106
2013-05-29,17:35:00,3.2880,3.2890,3.2875,3.2880,58
2013-05-29,17:40:00,3.2885,3.2890,3.2880,3.2885,33
2013-05-29,17:45:00,3.2890,3.2915,3.2885,3.2915,151
2013-05-29,17:50:00,3.2915,3.2920,3.2905,3.2910,70
2013-05-29,17:55:00,3.2910,3.2945,3.2900,3.2945,225
2013-05-29,18:00:00,3.2945,3.2965,3.2920,3.2930,209
2013-05-29,18:05:00,3.2935,3.2940,3.2890,3.2895,61
2013-05-29,18:10:00,3.2900,3.2945,3.2900,3.2940,136
2013-05-29,18:15:00,3.2935,3.2935,3.2910,3.2910,42
2013-05-29,18:20:00,3.2910,3.2915,3.2895,3.2910,67
2013-05-29,18:25:00,3.2910,3.2940,3.2910,3.2940,56
2013-05-29,18:30:00,3.2940,3.2950,3.2910,3.2910,70
2013-05-29,18:35:00,3.2910,3.2915,3.2890,3.2895,63
2013-05-29,18:40:00,3.2900,3.2915,3.2900,3.2905,73
2013-05-29,18:45:00,3.2910,3.2925,3.2905,3.2910,79
2013-05-29,18:50:00,3.2905,3.2945,3.2905,3.2940,83
2013-05-29,18:55:00,3.2940,3.2955,3.2930,3.2955,125
2013-05-29,19:00:00,3.2955,3.2975,3.2940,3.2940,220
2013-05-29,19:05:00,3.2940,3.2950,3.2890,3.2890,240
2013-05-29,19:10:00,3.2890,3.2890,3.2790,3.2810,1202
2013-05-29,19:15:00,3.2815,3.2820,3.2780,3.2785,371
2013-05-29,19:20:00,3.2785,3.2815,3.2775,3.2800,277
2013-05-29,19:25:00,3.2805,3.2810,3.2780,3.2800,212
2013-05-29,19:30:00,3.2810,3.2855,3.2755,3.2760,424
2013-05-29,19:35:00,3.2760,3.2810,3.2760,3.2800,184
2013-05-29,19:40:00,3.2800,3.2830,3.2800,3.2820,291
2013-05-29,19:45:00,3.2820,3.2835,3.2805,3.2825,198
2013-05-29,19:50:00,3.2820,3.2835,3.2820,3.2830,92
2013-05-29,19:55:00,3.2830,3.2865,3.2830,3.2850,178
2013-05-29,20:00:00,3.2850,3.2860,3.2835,3.2835,237
2013-05-29,20:05:00,3.2835,3.2840,3.2790,3.2815,429
2013-05-29,20:10:00,3.2810,3.2815,3.2765,3.2795,628
2013-05-29,20:15:00,3.2795,3.2840,3.2795,3.2835,317
2013-05-29,20:20:00,3.2830,3.2890,3.2825,3.2855,294
2013-05-29,20:25:00,3.2855,3.2895,3.2855,3.2885,188
2013-05-29,20:30:00,3.2880,3.2895,3.2865,3.2880,175
2013-05-29,20:35:00,3.2880,3.2910,3.2865,3.2880,191
2013-05-29,20:40:00,3.2875,3.2900,3.2850,3.2890,161
2013-05-29,20:45:00,3.2885,3.2885,3.2865,3.2885,210
2013-05-29,20:50:00,3.2880,3.2900,3.2840,3.2865,397
2013-05-29,20:55:00,3.2870,3.2875,3.2820,3.2835,389
2013-05-29,21:00:00,3.2830,3.2875,3.2825,3.2845,193
2013-05-29,21:05:00,3.2850,3.2850,3.2785,3.2810,388
2013-05-29,21:10:00,3.2800,3.2865,3.2800,3.2860,230
2013-05-29,21:15:00,3.2860,3.2945,3.2845,3.2935,662
2013-05-29,21:20:00,3.2935,3.2955,3.2925,3.2940,381
2013-05-29,21:25:00,3.2935,3.2955,3.2930,3.2935,365
2013-05-29,21:30:00,3.2940,3.2965,3.2920,3.2965,333
2013-05-29,21:35:00,3.2960,3.2995,3.2925,3.2935,898
2013-05-29,21:40:00,3.2935,3.2950,3.2885,3.2945,622
2013-05-29,21:45:00,3.2940,3.2960,3.2905,3.2930,292
2013-05-29,21:50:00,3.2925,3.2930,3.2885,3.2890,206
2013-05-29,21:55:00,3.2890,3.2925,3.2875,3.2895,221
2013-05-29,22:00:00,3.2895,3.2895,3.2760,3.2790,1063
2013-05-29,22:05:00,3.2790,3.2830,3.2780,3.2830,519
2013-05-29,22:10:00,3.2830,3.2835,3.2800,3.2810,331
2013-05-29,22:15:00,3.2805,3.2845,3.2800,3.2830,229
2013-05-29,22:20:00,3.2835,3.2850,3.2825,3.2825,183
2013-05-29,22:25:00,3.2830,3.2835,3.2765,3.2765,373
2013-05-29,22:30:00,3.2765,3.2790,3.2720,3.2785,1391
2013-05-29,22:35:00,3.2790,3.2840,3.2790,3.2835,356
2013-05-29,22:40:00,3.2830,3.2845,3.2815,3.2815,228
2013-05-29,22:45:00,3.2810,3.2845,3.2795,3.2820,368
2013-05-29,22:50:00,3.2820,3.2875,3.2815,3.2845,365
2013-05-29,22:55:00,3.2845,3.2860,3.2830,3.2850,150
2013-05-29,23:00:00,3.2850,3.2850,3.2810,3.2810,389
2013-05-29,23:05:00,3.2815,3.2825,3.2800,3.2815,230
2013-05-29,23:10:00,3.2815,3.2815,3.2765,3.2805,296
2013-05-29,23:15:00,3.2805,3.2820,3.2785,3.2805,308
2013-05-29,23:20:00,3.2805,3.2880,3.2795,3.2865,446
2013-05-29,23:25:00,3.2865,3.2875,3.2835,3.2845,159
2013-05-29,23:30:00,3.2845,3.2860,3.2840,3.2860,128
2013-05-29,23:35:00,3.2860,3.2870,3.2845,3.2865,140
2013-05-29,23:40:00,3.2865,3.2870,3.2840,3.2840,150
2013-05-29,23:45:00,3.2840,3.2875,3.2840,3.2865,98
2013-05-29,23:50:00,3.2865,3.2875,3.2855,3.2870,177
2013-05-29,23:55:00,3.2875,3.2915,3.2865,3.2905,289
2013-05-30,00:00:00,3.2905,3.2920,3.2895,3.2905,252
2013-05-30,00:05:00,3.2910,3.2920,3.2895,3.2910,136
2013-05-30,00:10:00,3.2905,3.2930,3.2900,3.2910,113
2013-05-30,00:15:00,3.2910,3.2930,3.2905,3.2930,126
2013-05-30,00:20:00,3.2925,3.2995,3.2925,3.2950,327
2013-05-30,00:25:00,3.2955,3.2965,3.2940,3.2960,68
2013-05-30,00:30:00,3.2960,3.2975,3.2940,3.2955,161
2013-05-30,00:35:00,3.2950,3.2975,3.2940,3.2970,139
2013-05-30,00:40:00,3.2970,3.2985,3.2960,3.2985,93
2013-05-30,00:45:00,3.2975,3.3045,3.2970,3.2985,903
2013-05-30,00:50:00,3.2985,3.3015,3.2975,3.2995,272
2013-05-30,00:55:00,3.2990,3.2990,3.2955,3.2980,443
2013-05-30,01:00:00,3.2980,3.2995,3.2960,3.2970,294
2013-05-30,01:05:00,3.2970,3.2975,3.2945,3.2965,242
2013-05-30,01:10:00,3.2965,3.2965,3.2945,3.2955,205
2013-05-30,01:15:00,3.2950,3.2960,3.2945,3.2955,50
2013-05-30,01:20:00,3.2960,3.2960,3.2945,3.2955,40
2013-05-30,01:25:00,3.2950,3.2965,3.2930,3.2965,83
2013-05-30,01:30:00,3.2965,3.2970,3.2935,3.2945,62
2013-05-30,01:35:00,3.2945,3.2985,3.2945,3.2980,132
2013-05-30,01:40:00,3.2980,3.3000,3.2975,3.3000,192
2013-05-30,01:45:00,3.3000,3.3015,3.2995,3.3010,137
2013-05-30,01:50:00,3.3005,3.3015,3.2990,3.2995,74
2013-05-30,01:55:00,3.3000,3.3010,3.2995,3.3000,65
2013-05-30,02:00:00,3.2995,3.3010,3.2995,3.3010,25
2013-05-30,02:05:00,3.3010,3.3045,3.3010,3.3035,111
2013-05-30,02:10:00,3.3030,3.3035,3.3020,3.3020,21
2013-05-30,02:15:00,3.3025,3.3025,3.3010,3.3010,13
2013-05-30,02:20:00,3.3000,3.3015,3.3000,3.3010,26
2013-05-30,02:25:00,3.3015,3.3035,3.2995,3.2995,82
2013-05-30,02:30:00,3.2995,3.2995,3.2965,3.2985,117
2013-05-30,02:35:00,3.2975,3.2990,3.2975,3.2990,50
2013-05-30,02:40:00,3.2975,3.2995,3.2970,3.2990,53
2013-05-30,02:45:00,3.2990,3.2995,3.2985,3.2985,17
2013-05-30,02:50:00,3.2990,3.3010,3.2990,3.3000,49
2013-05-30,02:55:00,3.3010,3.3020,3.3005,3.3005,25
2013-05-30,03:00:00,3.3000,3.3005,3.2985,3.3000,23
2013-05-30,03:05:00,3.3005,3.3020,3.3005,3.3010,45
2013-05-30,03:10:00,3.3010,3.3040,3.3010,3.3025,42
2013-05-30,03:15:00,3.3025,3.3035,3.3000,3.3000,49
2013-05-30,03:20:00,3.2995,3.3000,3.2995,3.3000,13
2013-05-30,03:25:00,3.3000,3.3010,3.3000,3.3010,7
2013-05-30,03:30:00,3.3005,3.3015,3.2970,3.3015,14
2013-05-30,03:35:00,3.3020,3.3025,3.3015,3.3025,25
2013-05-30,03:40:00,3.3020,3.3025,3.3020,3.3020,19
2013-05-30,03:45:00,3.3015,3.3025,3.3015,3.3020,17
2013-05-30,03:50:00,3.3015,3.3020,3.2985,3.3005,49
2013-05-30,03:55:00,3.3010,3.3015,3.3000,3.3000,66
2013-05-30,04:00:00,3.3005,3.3010,3.3000,3.3000,5
2013-05-30,04:05:00,3.3000,3.3000,3.3000,3.3000,10
2013-05-30,04:10:00,3.3000,3.3000,3.2985,3.2990,25
2013-05-30,04:15:00,3.2990,3.2990,3.2985,3.2985,3
2013-05-30,04:20:00,3.2980,3.2985,3.2970,3.2970,13
2013-05-30,04:25:00,3.2970,3.2980,3.2970,3.2975,10
2013-05-30,04:30:00,3.2970,3.2970,3.2965,3.2970,10
2013-05-30,04:35:00,3.2970,3.2975,3.2965,3.2965,9
2013-05-30,04:40:00,3.2965,3.2970,3.2965,3.2970,2
2013-05-30,04:45:00,3.2970,3.2970,3.2970,3.2970,6
2013-05-30,04:50:00,3.2975,3.2980,3.2970,3.2980,9
2013-05-30,04:55:00,3.2970,3.2970,3.2970,3.2970,3
2013-05-30,05:00:00,3.2980,3.2990,3.2980,3.2990,13
2013-05-30,05:05:00,3.2990,3.2990,3.2990,3.2990,2
2013-05-30,05:10:00,3.2995,3.3000,3.2995,3.3000,4
2013-05-30,06:00:00,3.2985,3.2995,3.2965,3.2965,50
2013-05-30,06:05:00,3.2965,3.2970,3.2965,3.2965,36
2013-05-30,06:10:00,3.2975,3.2975,3.2965,3.2970,24
2013-05-30,06:15:00,3.2970,3.2970,3.2965,3.2965,20
2013-05-30,06:20:00,3.2965,3.2965,3.2965,3.2965,17
2013-05-30,06:25:00,3.2965,3.2965,3.2965,3.2965,10
2013-05-30,06:30:00,3.2970,3.2975,3.2965,3.2970,10
2013-05-30,06:35:00,3.2965,3.2975,3.2965,3.2975,10
2013-05-30,06:45:00,3.2965,3.2965,3.2910,3.2930,55
2013-05-30,06:50:00,3.2925,3.2935,3.2925,3.2935,7
2013-05-30,06:55:00,3.2935,3.2935,3.2935,3.2935,2
2013-05-30,07:00:00,3.2935,3.2950,3.2935,3.2950,10
2013-05-30,07:05:00,3.2945,3.2950,3.2945,3.2950,8
2013-05-30,07:10:00,3.2945,3.2945,3.2945,3.2945,1
2013-05-30,07:15:00,3.2950,3.2950,3.2950,3.2950,1
2013-05-30,07:20:00,3.2955,3.2960,3.2930,3.2935,16
2013-05-30,07:25:00,3.2950,3.2950,3.2950,3.2950,3
2013-05-30,07:30:00,3.2945,3.2950,3.2945,3.2950,6
2013-05-30,07:35:00,3.2950,3.2950,3.2945,3.2945,4
2013-05-30,07:40:00,3.2940,3.2945,3.2935,3.2935,4
2013-05-30,07:45:00,3.2930,3.2945,3.2925,3.2945,4
2013-05-30,07:50:00,3.2930,3.2930,3.2930,3.2930,3
2013-05-30,07:55:00,3.2930,3.2930,3.2925,3.2925,20
2013-05-30,08:00:00,3.2930,3.2930,3.2925,3.2925,29
2013-05-30,08:05:00,3.2920,3.2920,3.2900,3.2910,51
2013-05-30,08:10:00,3.2905,3.2905,3.2845,3.2860,121
2013-05-30,08:15:00,3.2860,3.2875,3.2855,3.2855,31
2013-05-30,08:20:00,3.2860,3.2880,3.2860,3.2880,14
2013-05-30,08:25:00,3.2880,3.2880,3.2845,3.2845,29
2013-05-30,08:30:00,3.2845,3.2845,3.2800,3.2820,118
2013-05-30,08:35:00,3.2820,3.2830,3.2800,3.2825,138
2013-05-30,08:40:00,3.2825,3.2875,3.2825,3.2875,57
2013-05-30,08:45:00,3.2875,3.2875,3.2825,3.2835,65
2013-05-30,08:50:00,3.2830,3.2855,3.2825,3.2840,44
2013-05-30,08:55:00,3.2840,3.2860,3.2820,3.2840,147
2013-05-30,09:00:00,3.2830,3.2840,3.2730,3.2780,1165
2013-05-30,09:05:00,3.2780,3.2845,3.2770,3.2820,293
2013-05-30,09:10:00,3.2820,3.2880,3.2820,3.2840,380
2013-05-30,09:15:00,3.2840,3.2875,3.2830,3.2875,150
2013-05-30,09:20:00,3.2875,3.2935,3.2870,3.2890,253
2013-05-30,09:25:00,3.2890,3.2915,3.2835,3.2835,239
2013-05-30,09:30:00,3.2835,3.2890,3.2820,3.2885,138
2013-05-30,09:35:00,3.2885,3.2885,3.2800,3.2825,262
2013-05-30,09:40:00,3.2830,3.2910,3.2825,3.2910,218
2013-05-30,09:45:00,3.2905,3.2915,3.2885,3.2895,146
2013-05-30,09:50:00,3.2900,3.2930,3.2880,3.2910,93
2013-05-30,09:55:00,3.2915,3.2935,3.2900,3.2915,72
2013-05-30,10:00:00,3.2920,3.2975,3.2905,3.2945,199
2013-05-30,10:05:00,3.2940,3.2940,3.2900,3.2900,98
2013-05-30,10:10:00,3.2905,3.2905,3.2875,3.2885,69
2013-05-30,10:15:00,3.2880,3.2885,3.2860,3.2865,48
2013-05-30,10:20:00,3.2860,3.2895,3.2860,3.2890,58
2013-05-30,10:25:00,3.2885,3.2895,3.2885,3.2890,17
2013-05-30,10:30:00,3.2895,3.2930,3.2890,3.2925,91
2013-05-30,10:35:00,3.2925,3.2925,3.2900,3.2905,44
2013-05-30,10:40:00,3.2895,3.2915,3.2840,3.2910,178
2013-05-30,10:45:00,3.2910,3.2920,3.2895,3.2895,63
2013-05-30,10:50:00,3.2900,3.2910,3.2870,3.2870,60
2013-05-30,10:55:00,3.2870,3.2875,3.2790,3.2800,254
2013-05-30,11:00:00,3.2795,3.2795,3.2720,3.2730,746
2013-05-30,11:05:00,3.2730,3.2730,3.2600,3.2615,1711
2013-05-30,11:10:00,3.2620,3.2645,3.2570,3.2630,931
2013-05-30,11:15:00,3.2630,3.2650,3.2595,3.2620,256
2013-05-30,11:20:00,3.2615,3.2650,3.2615,3.2620,188
2013-05-30,11:25:00,3.2620,3.2635,3.2610,3.2625,143
2013-05-30,11:30:00,3.2620,3.2665,3.2620,3.2645,168
2013-05-30,11:35:00,3.2650,3.2665,3.2650,3.2655,37
2013-05-30,11:40:00,3.2655,3.2655,3.2635,3.2635,45
2013-05-30,11:45:00,3.2635,3.2650,3.2620,3.2635,68
2013-05-30,11:50:00,3.2645,3.2665,3.2645,3.2665,21
2013-05-30,11:55:00,3.2665,3.2665,3.2650,3.2650,26
2013-05-30,12:00:00,3.2660,3.2690,3.2650,3.2690,129
2013-05-30,12:05:00,3.2690,3.2690,3.2665,3.2675,35
2013-05-30,12:10:00,3.2685,3.2685,3.2675,3.2680,36
2013-05-30,12:15:00,3.2680,3.2700,3.2675,3.2695,78
2013-05-30,12:20:00,3.2690,3.2690,3.2670,3.2685,45
2013-05-30,12:25:00,3.2690,3.2695,3.2690,3.2690,35
2013-05-30,12:30:00,3.2690,3.2730,3.2690,3.2715,333
2013-05-30,12:35:00,3.2720,3.2725,3.2690,3.2710,131
2013-05-30,12:40:00,3.2705,3.2710,3.2620,3.2635,352
2013-05-30,12:45:00,3.2640,3.2655,3.2630,3.2655,68
2013-05-30,12:50:00,3.2660,3.2665,3.2650,3.2650,51
2013-05-30,12:55:00,3.2655,3.2655,3.2635,3.2645,57
2013-05-30,13:00:00,3.2645,3.2650,3.2630,3.2645,50
2013-05-30,13:05:00,3.2645,3.2645,3.2625,3.2625,61
2013-05-30,13:10:00,3.2625,3.2640,3.2605,3.2640,96
2013-05-30,13:15:00,3.2640,3.2640,3.2625,3.2635,42
2013-05-30,13:20:00,3.2640,3.2645,3.2640,3.2640,27
2013-05-30,13:25:00,3.2640,3.2640,3.2605,3.2610,119
2013-05-30,13:30:00,3.2605,3.2660,3.2580,3.2660,647
2013-05-30,13:35:00,3.2660,3.2945,3.2650,3.2915,2455
2013-05-30,13:40:00,3.2915,3.2960,3.2885,3.2905,1170
2013-05-30,13:45:00,3.2905,3.2930,3.2860,3.2865,320
2013-05-30,13:50:00,3.2865,3.2910,3.2865,3.2890,353
2013-05-30,13:55:00,3.2890,3.2910,3.2880,3.2880,191
2013-05-30,14:00:00,3.2895,3.2905,3.2875,3.2905,246
2013-05-30,14:05:00,3.2905,3.2930,3.2900,3.2915,279
2013-05-30,14:10:00,3.2915,3.2925,3.2890,3.2910,187
2013-05-30,14:15:00,3.2915,3.2925,3.2890,3.2925,186
2013-05-30,14:20:00,3.2920,3.2945,3.2870,3.2880,299
2013-05-30,14:25:00,3.2885,3.2885,3.2850,3.2875,243
2013-05-30,14:30:00,3.2875,3.2875,3.2800,3.2825,480
2013-05-30,14:35:00,3.2835,3.2855,3.2800,3.2810,263
2013-05-30,14:40:00,3.2810,3.2850,3.2810,3.2845,141
2013-05-30,14:45:00,3.2835,3.2840,3.2820,3.2830,80
2013-05-30,14:50:00,3.2830,3.2890,3.2830,3.2875,120
2013-05-30,14:55:00,3.2880,3.2925,3.2870,3.2905,371
2013-05-30,15:00:00,3.2910,3.2915,3.2875,3.2880,204
2013-05-30,15:05:00,3.2875,3.2880,3.2865,3.2865,49
2013-05-30,15:10:00,3.2870,3.2880,3.2860,3.2865,62
2013-05-30,15:15:00,3.2865,3.2880,3.2850,3.2865,77
2013-05-30,15:20:00,3.2850,3.2885,3.2845,3.2875,72
2013-05-30,15:25:00,3.2875,3.2880,3.2865,3.2875,54
2013-05-30,15:30:00,3.2875,3.2950,3.2875,3.2930,328
2013-05-30,15:35:00,3.2940,3.3070,3.2940,3.3055,590
2013-05-30,15:40:00,3.3060,3.3115,3.3045,3.3105,740
2013-05-30,15:45:00,3.3110,3.3145,3.3105,3.3105,347
2013-05-30,15:50:00,3.3105,3.3120,3.3085,3.3120,356
2013-05-30,15:55:00,3.3110,3.3110,3.3055,3.3060,136
2013-05-30,16:00:00,3.3055,3.3065,3.3030,3.3050,263
2013-05-30,16:05:00,3.3050,3.3050,3.3020,3.3030,158
2013-05-30,16:10:00,3.3030,3.3095,3.3020,3.3070,262
2013-05-30,16:15:00,3.3070,3.3075,3.3035,3.3040,89
2013-05-30,16:20:00,3.3045,3.3080,3.3045,3.3070,111
2013-05-30,16:25:00,3.3070,3.3070,3.3050,3.3055,33
2013-05-30,16:30:00,3.3065,3.3075,3.3055,3.3055,41
2013-05-30,16:35:00,3.3060,3.3080,3.3055,3.3070,55
2013-05-30,16:40:00,3.3070,3.3105,3.3065,3.3070,212
2013-05-30,16:45:00,3.3070,3.3080,3.3035,3.3055,92
2013-05-30,16:50:00,3.3055,3.3065,3.3050,3.3050,24
2013-05-30,16:55:00,3.3045,3.3045,3.3010,3.3015,97
2013-05-30,17:00:00,3.3020,3.3050,3.3015,3.3035,74
2013-05-30,17:05:00,3.3035,3.3075,3.3035,3.3065,113
2013-05-30,17:10:00,3.3065,3.3070,3.3045,3.3065,80
2013-05-30,17:15:00,3.3065,3.3070,3.3055,3.3055,150
2013-05-30,17:20:00,3.3050,3.3050,3.3025,3.3045,237
2013-05-30,17:25:00,3.3040,3.3065,3.3040,3.3065,84
2013-05-30,17:30:00,3.3065,3.3065,3.3050,3.3055,81
2013-05-30,17:35:00,3.3050,3.3055,3.3050,3.3055,64
2013-05-30,17:40:00,3.3055,3.3090,3.3050,3.3075,277
2013-05-30,17:45:00,3.3080,3.3120,3.3080,3.3080,217
2013-05-30,17:50:00,3.3085,3.3095,3.3070,3.3085,63
2013-05-30,17:55:00,3.3080,3.3105,3.3075,3.3100,66
2013-05-30,18:00:00,3.3095,3.3125,3.3095,3.3095,187
2013-05-30,18:05:00,3.3095,3.3100,3.3070,3.3070,61
2013-05-30,18:10:00,3.3075,3.3160,3.3075,3.3160,490
2013-05-30,18:15:00,3.3160,3.3195,3.3155,3.3165,445
2013-05-30,18:20:00,3.3165,3.3205,3.3150,3.3200,257
2013-05-30,18:25:00,3.3195,3.3200,3.3165,3.3165,171
2013-05-30,18:30:00,3.3160,3.3180,3.3150,3.3155,264
2013-05-30,18:35:00,3.3155,3.3175,3.3110,3.3175,225
2013-05-30,18:40:00,3.3165,3.3180,3.3125,3.3130,324
2013-05-30,18:45:00,3.3135,3.3145,3.3115,3.3140,130
2013-05-30,18:50:00,3.3145,3.3155,3.3120,3.3130,127
2013-05-30,18:55:00,3.3135,3.3135,3.3110,3.3110,78
2013-05-30,19:00:00,3.3115,3.3125,3.3105,3.3110,73
2013-05-30,19:05:00,3.3105,3.3110,3.3090,3.3100,88
2013-05-30,19:10:00,3.3100,3.3115,3.3100,3.3105,69
2013-05-30,19:15:00,3.3110,3.3120,3.3100,3.3110,107
2013-05-30,19:20:00,3.3110,3.3115,3.3070,3.3070,131
2013-05-30,19:25:00,3.3070,3.3070,3.3035,3.3055,94
2013-05-30,19:30:00,3.3050,3.3060,3.2965,3.3005,402
2013-05-30,19:35:00,3.3000,3.3005,3.2965,3.2990,224
2013-05-30,19:40:00,3.2990,3.2995,3.2910,3.2930,448
2013-05-30,19:45:00,3.2930,3.2985,3.2910,3.2960,330
2013-05-30,19:50:00,3.2965,3.2985,3.2950,3.2985,203
2013-05-30,19:55:00,3.2985,3.2985,3.2970,3.2975,87
2013-05-30,20:00:00,3.2975,3.2975,3.2920,3.2945,215
2013-05-30,20:05:00,3.2945,3.2985,3.2940,3.2985,150
2013-05-30,20:10:00,3.2985,3.3055,3.2975,3.3020,816
2013-05-30,20:15:00,3.3025,3.3045,3.2975,3.3010,223
2013-05-30,20:20:00,3.3005,3.3005,3.2970,3.2985,149
2013-05-30,20:25:00,3.2985,3.3030,3.2980,3.3005,193
2013-05-30,20:30:00,3.3000,3.3070,3.2990,3.3050,411
2013-05-30,20:35:00,3.3050,3.3065,3.3015,3.3030,299
2013-05-30,20:40:00,3.3025,3.3065,3.3015,3.3025,247
2013-05-30,20:45:00,3.3020,3.3090,3.3010,3.3085,349
2013-05-30,20:50:00,3.3090,3.3090,3.3020,3.3035,413
2013-05-30,20:55:00,3.3025,3.3025,3.2975,3.3000,264
2013-05-30,21:00:00,3.2995,3.3035,3.2945,3.2985,586
2013-05-30,21:05:00,3.2985,3.3020,3.2965,3.2965,387
2013-05-30,21:10:00,3.2970,3.2975,3.2925,3.2950,436
2013-05-30,21:15:00,3.2955,3.3085,3.2955,3.3075,594
2013-05-30,21:20:00,3.3075,3.3135,3.3065,3.3090,760
2013-05-30,21:25:00,3.3090,3.3120,3.3050,3.3060,466
2013-05-30,21:30:00,3.3060,3.3095,3.3025,3.3065,328
2013-05-30,21:35:00,3.3060,3.3110,3.3050,3.3090,364
2013-05-30,21:40:00,3.3095,3.3105,3.3050,3.3070,303
2013-05-30,21:45:00,3.3075,3.3120,3.3070,3.3110,330
2013-05-30,21:50:00,3.3105,3.3125,3.3080,3.3120,254
2013-05-30,21:55:00,3.3120,3.3130,3.3075,3.3080,111
2013-05-30,22:00:00,3.3085,3.3125,3.3075,3.3095,151
2013-05-30,22:05:00,3.3090,3.3120,3.3080,3.3105,181
2013-05-30,22:10:00,3.3105,3.3165,3.3095,3.3140,649
2013-05-30,22:15:00,3.3145,3.3180,3.3125,3.3155,309
2013-05-30,22:20:00,3.3155,3.3170,3.3140,3.3150,155
2013-05-30,22:25:00,3.3150,3.3165,3.3140,3.3150,153
2013-05-30,22:30:00,3.3150,3.3190,3.3150,3.3165,355
2013-05-30,22:35:00,3.3160,3.3180,3.3115,3.3125,336
2013-05-30,22:40:00,3.3125,3.3185,3.3120,3.3160,280
2013-05-30,22:45:00,3.3160,3.3180,3.3145,3.3170,238
2013-05-30,22:50:00,3.3165,3.3185,3.3155,3.3185,150
2013-05-30,22:55:00,3.3185,3.3270,3.3185,3.3235,1746
2013-05-30,23:00:00,3.3235,3.3285,3.3225,3.3225,776
2013-05-30,23:05:00,3.3225,3.3230,3.3185,3.3200,477
2013-05-30,23:10:00,3.3195,3.3215,3.3165,3.3185,342
2013-05-30,23:15:00,3.3190,3.3210,3.3180,3.3200,191
2013-05-30,23:20:00,3.3205,3.3230,3.3180,3.3220,224
2013-05-30,23:25:00,3.3225,3.3225,3.3205,3.3210,148
2013-05-30,23:30:00,3.3215,3.3225,3.3195,3.3210,145
2013-05-30,23:35:00,3.3215,3.3230,3.3195,3.3200,296
2013-05-30,23:40:00,3.3200,3.3230,3.3200,3.3225,197
2013-05-30,23:45:00,3.3225,3.3265,3.3225,3.3230,330
2013-05-30,23:50:00,3.3230,3.3235,3.3140,3.3145,476
2013-05-30,23:55:00,3.3150,3.3160,3.3140,3.3160,165
2013-05-31,00:00:00,3.3160,3.3180,3.3155,3.3175,145
2013-05-31,00:05:00,3.3175,3.3175,3.3155,3.3165,99
2013-05-31,00:10:00,3.3160,3.3185,3.3155,3.3180,91
2013-05-31,00:15:00,3.3185,3.3185,3.3150,3.3185,72
2013-05-31,00:20:00,3.3180,3.3185,3.3160,3.3170,126
2013-05-31,00:25:00,3.3170,3.3180,3.3165,3.3170,70
2013-05-31,00:30:00,3.3170,3.3170,3.3135,3.3150,123
2013-05-31,00:35:00,3.3150,3.3170,3.3150,3.3165,81
2013-05-31,00:40:00,3.3170,3.3185,3.3160,3.3185,104
2013-05-31,00:45:00,3.3185,3.3185,3.3145,3.3155,157
2013-05-31,00:50:00,3.3155,3.3160,3.3130,3.3155,203
2013-05-31,00:55:00,3.3155,3.3165,3.3140,3.3145,734
2013-05-31,01:00:00,3.3145,3.3160,3.3145,3.3155,236
2013-05-31,01:05:00,3.3160,3.3165,3.3120,3.3120,201
2013-05-31,01:10:00,3.3120,3.3120,3.3095,3.3100,235
2013-05-31,01:15:00,3.3105,3.3110,3.3095,3.3105,107
2013-05-31,01:20:00,3.3110,3.3110,3.3095,3.3110,51
2013-05-31,01:25:00,3.3105,3.3105,3.3090,3.3100,131
2013-05-31,01:30:00,3.3095,3.3100,3.3075,3.3095,158
2013-05-31,01:35:00,3.3090,3.3095,3.3065,3.3075,80
2013-05-31,01:40:00,3.3070,3.3100,3.3065,3.3090,93
2013-05-31,01:45:00,3.3090,3.3095,3.3080,3.3095,25
2013-05-31,01:50:00,3.3085,3.3100,3.3075,3.3085,97
2013-05-31,01:55:00,3.3085,3.3090,3.3075,3.3090,53
2013-05-31,02:00:00,3.3085,3.3095,3.3080,3.3095,40
2013-05-31,02:05:00,3.3090,3.3110,3.3090,3.3110,48
2013-05-31,02:10:00,3.3110,3.3120,3.3100,3.3100,74
2013-05-31,02:15:00,3.3105,3.3130,3.3105,3.3130,50
2013-05-31,02:20:00,3.3130,3.3145,3.3130,3.3145,42
2013-05-31,02:25:00,3.3140,3.3150,3.3125,3.3125,15
2013-05-31,02:30:00,3.3125,3.3125,3.3120,3.3120,12
2013-05-31,02:35:00,3.3120,3.3120,3.3115,3.3120,9
2013-05-31,02:40:00,3.3120,3.3130,3.3115,3.3115,31
2013-05-31,02:45:00,3.3120,3.3120,3.3115,3.3120,7
2013-05-31,02:50:00,3.3125,3.3130,3.3120,3.3125,16
2013-05-31,02:55:00,3.3135,3.3135,3.3135,3.3135,5
2013-05-31,03:00:00,3.3130,3.3130,3.3115,3.3125,7
2013-05-31,03:05:00,3.3120,3.3120,3.3100,3.3100,23
2013-05-31,03:10:00,3.3100,3.3110,3.3095,3.3100,27
2013-05-31,03:15:00,3.3100,3.3110,3.3100,3.3110,22
2013-05-31,03:20:00,3.3105,3.3115,3.3100,3.3115,28
2013-05-31,03:25:00,3.3120,3.3145,3.3120,3.3140,34
2013-05-31,03:30:00,3.3145,3.3155,3.3110,3.3115,29
2013-05-31,03:35:00,3.3120,3.3130,3.3115,3.3120,22
2013-05-31,03:40:00,3.3120,3.3135,3.3115,3.3135,15
2013-05-31,03:45:00,3.3130,3.3130,3.3120,3.3125,23
2013-05-31,03:50:00,3.3120,3.3135,3.3110,3.3110,43
2013-05-31,03:55:00,3.3120,3.3135,3.3115,3.3135,56
2013-05-31,04:00:00,3.3120,3.3125,3.3110,3.3125,14
2013-05-31,04:05:00,3.3135,3.3140,3.3130,3.3130,21
2013-05-31,04:10:00,3.3140,3.3145,3.3140,3.3140,4
2013-05-31,04:15:00,3.3150,3.3155,3.3150,3.3155,7
2013-05-31,04:20:00,3.3155,3.3175,3.3150,3.3150,60
2013-05-31,04:25:00,3.3160,3.3185,3.3160,3.3175,30
2013-05-31,04:30:00,3.3165,3.3170,3.3155,3.3170,29
2013-05-31,04:35:00,3.3160,3.3170,3.3155,3.3170,9
2013-05-31,04:40:00,3.3175,3.3175,3.3160,3.3160,5
2013-05-31,04:45:00,3.3155,3.3160,3.3150,3.3150,11
2013-05-31,04:50:00,3.3150,3.3150,3.3150,3.3150,5
2013-05-31,04:55:00,3.3140,3.3145,3.3135,3.3135,5
2013-05-31,05:00:00,3.3145,3.3150,3.3125,3.3150,13
2013-05-31,05:05:00,3.3135,3.3135,3.3130,3.3130,5
2013-05-31,05:10:00,3.3140,3.3140,3.3130,3.3130,11
2013-05-31,06:00:00,3.3155,3.3180,3.3130,3.3135,30
2013-05-31,06:05:00,3.3135,3.3135,3.3130,3.3130,3
2013-05-31,06:10:00,3.3130,3.3135,3.3125,3.3125,5
2013-05-31,06:15:00,3.3130,3.3135,3.3130,3.3135,4
2013-05-31,06:20:00,3.3140,3.3140,3.3130,3.3130,4
2013-05-31,06:25:00,3.3125,3.3125,3.3125,3.3125,1
2013-05-31,06:30:00,3.3125,3.3125,3.3120,3.3120,4
2013-05-31,06:40:00,3.3130,3.3130,3.3130,3.3130,2
2013-05-31,06:45:00,3.3135,3.3135,3.3125,3.3135,9
2013-05-31,06:50:00,3.3135,3.3135,3.3135,3.3135,4
2013-05-31,06:55:00,3.3140,3.3155,3.3140,3.3145,25
2013-05-31,07:05:00,3.3140,3.3140,3.3120,3.3125,26
2013-05-31,07:10:00,3.3125,3.3125,3.3125,3.3125,4
2013-05-31,07:15:00,3.3140,3.3140,3.3130,3.3130,13
2013-05-31,07:20:00,3.3135,3.3135,3.3135,3.3135,2
2013-05-31,07:25:00,3.3130,3.3135,3.3125,3.3130,12
2013-05-31,07:30:00,3.3130,3.3135,3.3130,3.3135,2
2013-05-31,07:35:00,3.3140,3.3140,3.3135,3.3135,4
2013-05-31,07:40:00,3.3140,3.3140,3.3120,3.3120,24
2013-05-31,07:45:00,3.3125,3.3125,3.3120,3.3120,3
2013-05-31,07:50:00,3.3115,3.3115,3.3095,3.3100,51
2013-05-31,07:55:00,3.3095,3.3125,3.3095,3.3125,35
2013-05-31,08:00:00,3.3120,3.3160,3.3120,3.3155,76
2013-05-31,08:05:00,3.3155,3.3160,3.3150,3.3160,23
2013-05-31,08:10:00,3.3160,3.3165,3.3150,3.3155,39
2013-05-31,08:15:00,3.3160,3.3160,3.3150,3.3150,16
2013-05-31,08:20:00,3.3150,3.3155,3.3150,3.3155,26
2013-05-31,08:25:00,3.3160,3.3165,3.3155,3.3165,5
2013-05-31,08:30:00,3.3165,3.3225,3.3165,3.3220,108
2013-05-31,08:35:00,3.3225,3.3260,3.3225,3.3235,78
2013-05-31,08:40:00,3.3245,3.3250,3.3235,3.3240,25
2013-05-31,08:45:00,3.3240,3.3245,3.3230,3.3230,27
2013-05-31,08:50:00,3.3220,3.3220,3.3205,3.3210,33
2013-05-31,08:55:00,3.3205,3.3205,3.3185,3.3200,116
2013-05-31,09:00:00,3.3200,3.3295,3.3190,3.3270,480
2013-05-31,09:05:00,3.3280,3.3305,3.3260,3.3280,501
2013-05-31,09:10:00,3.3280,3.3300,3.3255,3.3270,167
2013-05-31,09:15:00,3.3275,3.3285,3.3250,3.3255,157
2013-05-31,09:20:00,3.3260,3.3275,3.3230,3.3255,116
2013-05-31,09:25:00,3.3255,3.3260,3.3240,3.3245,73
2013-05-31,09:30:00,3.3250,3.3270,3.3220,3.3240,160
2013-05-31,09:35:00,3.3245,3.3260,3.3180,3.3180,286
2013-05-31,09:40:00,3.3180,3.3200,3.3155,3.3185,242
2013-05-31,09:45:00,3.3190,3.3190,3.3150,3.3155,152
2013-05-31,09:50:00,3.3155,3.3215,3.3150,3.3205,91
2013-05-31,09:55:00,3.3210,3.3210,3.3175,3.3180,54
2013-05-31,10:00:00,3.3180,3.3230,3.3180,3.3190,64
2013-05-31,10:05:00,3.3185,3.3185,3.3175,3.3175,59
2013-05-31,10:10:00,3.3175,3.3210,3.3170,3.3210,61
2013-05-31,10:15:00,3.3205,3.3215,3.3200,3.3200,18
2013-05-31,10:20:00,3.3205,3.3205,3.3190,3.3190,28
2013-05-31,10:25:00,3.3200,3.3215,3.3195,3.3205,46
2013-05-31,10:30:00,3.3200,3.3205,3.3190,3.3195,31
2013-05-31,10:35:00,3.3195,3.3195,3.3175,3.3180,37
2013-05-31,10:40:00,3.3180,3.3210,3.3180,3.3210,93
2013-05-31,10:45:00,3.3210,3.3210,3.3175,3.3175,19
2013-05-31,10:50:00,3.3175,3.3180,3.3160,3.3165,50
2013-05-31,10:55:00,3.3165,3.3190,3.3155,3.3190,101
2013-05-31,11:00:00,3.3195,3.3210,3.3195,3.3210,112
2013-05-31,11:05:00,3.3210,3.3255,3.3210,3.3215,160
2013-05-31,11:10:00,3.3220,3.3225,3.3200,3.3200,61
2013-05-31,11:15:00,3.3200,3.3205,3.3200,3.3200,34
2013-05-31,11:20:00,3.3200,3.3205,3.3185,3.3185,37
2013-05-31,11:25:00,3.3190,3.3190,3.3130,3.3130,205
2013-05-31,11:30:00,3.3130,3.3160,3.3130,3.3160,42
2013-05-31,11:35:00,3.3160,3.3165,3.3155,3.3160,17
2013-05-31,11:40:00,3.3155,3.3155,3.3150,3.3155,8
2013-05-31,11:45:00,3.3155,3.3155,3.3145,3.3145,13
2013-05-31,11:50:00,3.3150,3.3150,3.3145,3.3145,8
2013-05-31,11:55:00,3.3150,3.3160,3.3150,3.3160,10
2013-05-31,12:00:00,3.3160,3.3170,3.3160,3.3160,30
2013-05-31,12:05:00,3.3160,3.3165,3.3155,3.3155,25
2013-05-31,12:10:00,3.3150,3.3155,3.3150,3.3150,5
2013-05-31,12:15:00,3.3155,3.3155,3.3150,3.3150,4
2013-05-31,12:20:00,3.3150,3.3160,3.3150,3.3160,5
2013-05-31,12:25:00,3.3150,3.3150,3.3145,3.3150,7
2013-05-31,12:30:00,3.3145,3.3185,3.3145,3.3185,63
2013-05-31,12:35:00,3.3185,3.3200,3.3180,3.3185,73
2013-05-31,12:40:00,3.3185,3.3195,3.3185,3.3190,17
2013-05-31,12:45:00,3.3190,3.3190,3.3175,3.3175,14
2013-05-31,12:50:00,3.3175,3.3175,3.3155,3.3160,25
2013-05-31,12:55:00,3.3155,3.3155,3.3155,3.3155,7
2013-05-31,13:00:00,3.3155,3.3155,3.3120,3.3120,125
2013-05-31,13:05:00,3.3120,3.3120,3.3110,3.3115,31
2013-05-31,13:10:00,3.3115,3.3140,3.3115,3.3135,41
2013-05-31,13:15:00,3.3130,3.3140,3.3125,3.3140,47
2013-05-31,13:20:00,3.3145,3.3150,3.3135,3.3140,23
2013-05-31,13:25:00,3.3140,3.3140,3.3115,3.3125,42
2013-05-31,13:30:00,3.3125,3.3160,3.3110,3.3150,251
2013-05-31,13:35:00,3.3150,3.3185,3.3115,3.3125,441
2013-05-31,13:40:00,3.3120,3.3120,3.3065,3.3090,276
2013-05-31,13:45:00,3.3090,3.3095,3.3050,3.3090,255
2013-05-31,13:50:00,3.3085,3.3095,3.3060,3.3070,126
2013-05-31,13:55:00,3.3080,3.3085,3.3040,3.3055,227
2013-05-31,14:00:00,3.3050,3.3120,3.3025,3.3085,419
2013-05-31,14:05:00,3.3085,3.3100,3.3065,3.3065,163
2013-05-31,14:10:00,3.3065,3.3120,3.3065,3.3095,139
2013-05-31,14:15:00,3.3100,3.3105,3.3070,3.3100,111
2013-05-31,14:20:00,3.3090,3.3095,3.3070,3.3090,61
2013-05-31,14:25:00,3.3085,3.3115,3.3075,3.3100,93
2013-05-31,14:30:00,3.3100,3.3180,3.3095,3.3160,423
2013-05-31,14:35:00,3.3165,3.3170,3.3150,3.3150,168
2013-05-31,14:40:00,3.3155,3.3180,3.3150,3.3160,120
2013-05-31,14:45:00,3.3170,3.3210,3.3165,3.3200,188
2013-05-31,14:50:00,3.3200,3.3215,3.3140,3.3155,193
2013-05-31,14:55:00,3.3150,3.3180,3.3140,3.3175,233
2013-05-31,15:00:00,3.3170,3.3170,3.3130,3.3130,170
2013-05-31,15:05:00,3.3125,3.3125,3.3085,3.3125,107
2013-05-31,15:10:00,3.3125,3.3155,3.3110,3.3110,79
2013-05-31,15:15:00,3.3105,3.3115,3.3065,3.3080,123
2013-05-31,15:20:00,3.3075,3.3080,3.3025,3.3040,213
2013-05-31,15:25:00,3.3040,3.3040,3.2980,3.2980,412
2013-05-31,15:30:00,3.2980,3.3005,3.2955,3.3000,456
2013-05-31,15:35:00,3.3000,3.3000,3.2955,3.2960,162
2013-05-31,15:40:00,3.2960,3.2960,3.2900,3.2935,310
2013-05-31,15:45:00,3.2925,3.2955,3.2915,3.2955,202
2013-05-31,15:50:00,3.2955,3.2985,3.2950,3.2970,381
2013-05-31,15:55:00,3.2965,3.2980,3.2945,3.2975,174
2013-05-31,16:00:00,3.2970,3.2970,3.2935,3.2965,185
2013-05-31,16:05:00,3.2965,3.3000,3.2955,3.3000,69
2013-05-31,16:10:00,3.3000,3.3000,3.2935,3.2940,129
2013-05-31,16:15:00,3.2940,3.2955,3.2925,3.2925,107
2013-05-31,16:20:00,3.2925,3.2940,3.2920,3.2930,64
2013-05-31,16:25:00,3.2930,3.2955,3.2930,3.2945,62
2013-05-31,16:30:00,3.2945,3.2960,3.2935,3.2950,127
2013-05-31,16:35:00,3.2940,3.2960,3.2935,3.2950,62
2013-05-31,16:40:00,3.2960,3.2975,3.2960,3.2970,25
2013-05-31,16:45:00,3.2975,3.2975,3.2955,3.2955,54
2013-05-31,16:50:00,3.2955,3.2965,3.2950,3.2960,22
2013-05-31,16:55:00,3.2960,3.2965,3.2945,3.2945,40
2013-05-31,17:00:00,3.2950,3.2950,3.2935,3.2950,63
2013-05-31,17:05:00,3.2950,3.2950,3.2890,3.2900,207
2013-05-31,17:10:00,3.2905,3.2925,3.2890,3.2900,85
2013-05-31,17:15:00,3.2900,3.2910,3.2855,3.2865,324
2013-05-31,17:20:00,3.2865,3.2870,3.2845,3.2850,152
2013-05-31,17:25:00,3.2850,3.2890,3.2850,3.2890,177
2013-05-31,17:30:00,3.2890,3.2895,3.2870,3.2880,117
2013-05-31,17:35:00,3.2880,3.2930,3.2875,3.2930,149
2013-05-31,17:40:00,3.2925,3.2925,3.2890,3.2895,84
2013-05-31,17:45:00,3.2890,3.2905,3.2890,3.2905,38
2013-05-31,17:50:00,3.2895,3.2900,3.2890,3.2900,53
2013-05-31,17:55:00,3.2900,3.2930,3.2900,3.2915,28
2013-05-31,18:00:00,3.2910,3.2920,3.2905,3.2910,52
2013-05-31,18:05:00,3.2905,3.2925,3.2900,3.2925,66
2013-05-31,18:10:00,3.2925,3.2935,3.2910,3.2925,56
2013-05-31,18:15:00,3.2920,3.2935,3.2910,3.2930,132
2013-05-31,18:20:00,3.2925,3.2935,3.2920,3.2930,43
2013-05-31,18:25:00,3.2935,3.2940,3.2925,3.2935,37
2013-05-31,18:30:00,3.2930,3.2945,3.2910,3.2945,193
2013-05-31,18:35:00,3.2940,3.2945,3.2930,3.2940,24
2013-05-31,18:40:00,3.2945,3.2945,3.2935,3.2935,27
2013-05-31,18:45:00,3.2935,3.2955,3.2935,3.2945,36
2013-05-31,18:50:00,3.2940,3.2950,3.2940,3.2950,35
2013-05-31,18:55:00,3.2945,3.2975,3.2940,3.2965,109
2013-05-31,19:00:00,3.2965,3.2970,3.2945,3.2965,104
2013-05-31,19:05:00,3.2960,3.2970,3.2955,3.2970,36
2013-05-31,19:10:00,3.2965,3.3015,3.2955,3.3005,145
2013-05-31,19:15:00,3.3010,3.3020,3.2965,3.2985,142
2013-05-31,19:20:00,3.2985,3.3010,3.2980,3.2990,104
2013-05-31,19:25:00,3.2995,3.3000,3.2950,3.2955,124
2013-05-31,19:30:00,3.2950,3.3020,3.2930,3.2970,301
2013-05-31,19:35:00,3.2970,3.2975,3.2915,3.2930,297
2013-05-31,19:40:00,3.2935,3.2945,3.2920,3.2930,118
2013-05-31,19:45:00,3.2925,3.2955,3.2925,3.2955,195
2013-05-31,19:50:00,3.2955,3.2955,3.2935,3.2940,128
2013-05-31,19:55:00,3.2940,3.2940,3.2880,3.2890,261
2013-05-31,20:00:00,3.2885,3.2935,3.2885,3.2925,214
2013-05-31,20:05:00,3.2925,3.2970,3.2885,3.2885,448
2013-05-31,20:10:00,3.2885,3.2905,3.2865,3.2890,610
2013-05-31,20:15:00,3.2895,3.2905,3.2860,3.2875,247
2013-05-31,20:20:00,3.2875,3.2890,3.2850,3.2865,372
2013-05-31,20:25:00,3.2860,3.2875,3.2820,3.2850,659
2013-05-31,20:30:00,3.2850,3.2935,3.2840,3.2915,551
2013-05-31,20:35:00,3.2915,3.2915,3.2825,3.2865,412
2013-05-31,20:40:00,3.2865,3.2895,3.2850,3.2870,222
2013-05-31,20:45:00,3.2870,3.2900,3.2860,3.2890,239
2013-05-31,20:50:00,3.2890,3.2895,3.2835,3.2860,237
2013-05-31,20:55:00,3.2860,3.2870,3.2845,3.2850,140
2013-05-31,21:00:00,3.2850,3.2905,3.2850,3.2905,166
2013-05-31,21:05:00,3.2905,3.2950,3.2875,3.2935,257
2013-05-31,21:10:00,3.2935,3.2935,3.2895,3.2910,138
2013-05-31,21:15:00,3.2915,3.2925,3.2865,3.2910,216
2013-05-31,21:20:00,3.2910,3.2910,3.2865,3.2905,132
2013-05-31,21:25:00,3.2900,3.2905,3.2875,3.2885,160
2013-05-31,21:30:00,3.2885,3.2915,3.2870,3.2900,302
2013-05-31,21:35:00,3.2905,3.2935,3.2900,3.2920,244
2013-05-31,21:40:00,3.2925,3.2960,3.2915,3.2915,353
2013-05-31,21:45:00,3.2910,3.2930,3.2880,3.2925,319
2013-05-31,21:50:00,3.2925,3.2955,3.2910,3.2940,357
2013-05-31,21:55:00,3.2940,3.2940,3.2870,3.2900,278
2013-05-31,22:00:00,3.2895,3.2905,3.2870,3.2900,208
2013-05-31,22:05:00,3.2905,3.2910,3.2885,3.2895,187
2013-05-31,22:10:00,3.2900,3.2900,3.2850,3.2865,509
2013-05-31,22:15:00,3.2865,3.2885,3.2850,3.2860,262
2013-05-31,22:20:00,3.2850,3.2865,3.2825,3.2855,328
2013-05-31,22:25:00,3.2855,3.2900,3.2830,3.2895,251
2013-05-31,22:30:00,3.2900,3.2955,3.2895,3.2935,385
2013-05-31,22:35:00,3.2945,3.3000,3.2940,3.2950,958
2013-05-31,22:40:00,3.2955,3.2970,3.2940,3.2965,221
2013-05-31,22:45:00,3.2965,3.2990,3.2950,3.2965,309
2013-05-31,22:50:00,3.2965,3.2970,3.2915,3.2930,290
2013-05-31,22:55:00,3.2935,3.2935,3.2885,3.2915,611
2013-05-31,23:00:00,3.2910,3.2955,3.2875,3.2945,427
2013-05-31,23:05:00,3.2945,3.2990,3.2920,3.2985,286
2013-05-31,23:10:00,3.2985,3.2985,3.2970,3.2975,228
2013-05-31,23:15:00,3.2975,3.2985,3.2955,3.2975,373
2013-05-31,23:20:00,3.2975,3.3105,3.2975,3.3090,1087
2013-05-31,23:25:00,3.3090,3.3125,3.3085,3.3090,876
2013-05-31,23:30:00,3.3090,3.3165,3.3085,3.3115,784
2013-05-31,23:35:00,3.3115,3.3130,3.3110,3.3115,174
2013-05-31,23:40:00,3.3115,3.3120,3.3045,3.3065,402
2013-05-31,23:45:00,3.3065,3.3080,3.3050,3.3065,330
2013-05-31,23:50:00,3.3065,3.3115,3.3055,3.3115,374
2013-05-31,23:55:00,3.3115,3.3115,3.3085,3.3090,367
2013-06-01,00:00:00,3.3090,3.3100,3.3010,3.3075,648
2013-06-01,00:05:00,3.3075,3.3075,3.3040,3.3055,161
2013-06-01,00:10:00,3.3060,3.3070,3.3050,3.3050,148
2013-06-01,00:15:00,3.3050,3.3080,3.3050,3.3075,172
2013-06-01,00:20:00,3.3085,3.3115,3.3080,3.3095,257
2013-06-01,00:25:00,3.3100,3.3105,3.3080,3.3095,219
2013-06-01,00:30:00,3.3095,3.3095,3.3040,3.3055,268
2013-06-01,00:35:00,3.3055,3.3055,3.3020,3.3035,333
2013-06-01,00:40:00,3.3040,3.3050,3.3025,3.3040,192
2013-06-01,00:45:00,3.3035,3.3040,3.3015,3.3020,182
2013-06-01,00:50:00,3.3020,3.3030,3.3010,3.3015,277
2013-06-01,00:55:00,3.3020,3.3025,3.2900,3.2935,1472
2013-06-01,01:00:00,3.2935,3.2950,3.2925,3.2935,225
2013-06-01,01:05:00,3.2935,3.2945,3.2935,3.2940,192
2013-06-01,01:10:00,3.2940,3.2945,3.2930,3.2930,149
2013-06-01,01:15:00,3.2930,3.2940,3.2920,3.2935,127
2013-06-01,01:20:00,3.2940,3.2950,3.2925,3.2940,147
2013-06-01,01:25:00,3.2945,3.2945,3.2920,3.2925,89
2013-06-01,01:30:00,3.2930,3.2930,3.2900,3.2925,103
2013-06-01,01:35:00,3.2925,3.2945,3.2920,3.2930,77
2013-06-01,01:40:00,3.2930,3.2930,3.2920,3.2925,42
2013-06-01,01:45:00,3.2930,3.2930,3.2920,3.2925,36
2013-06-01,01:50:00,3.2930,3.2935,3.2915,3.2935,56
2013-06-01,01:55:00,3.2935,3.2945,3.2925,3.2945,63
2013-06-01,02:00:00,3.2940,3.2940,3.2915,3.2915,35
2013-06-01,02:05:00,3.2915,3.2920,3.2900,3.2900,45
2013-06-01,02:10:00,3.2905,3.2905,3.2890,3.2895,92
2013-06-01,02:15:00,3.2890,3.2895,3.2875,3.2875,47
2013-06-01,02:20:00,3.2880,3.2880,3.2855,3.2865,60
2013-06-01,02:25:00,3.2855,3.2860,3.2840,3.2845,91
2013-06-01,02:30:00,3.2850,3.2885,3.2845,3.2875,62
2013-06-01,02:35:00,3.2870,3.2870,3.2840,3.2840,55
2013-06-01,02:40:00,3.2845,3.2865,3.2835,3.2840,78
2013-06-01,02:45:00,3.2850,3.2850,3.2835,3.2835,87
2013-06-01,02:50:00,3.2830,3.2845,3.2830,3.2830,34
2013-06-01,02:55:00,3.2830,3.2840,3.2820,3.2820,69
2013-06-01,03:00:00,3.2820,3.2835,3.2810,3.2815,67
2013-06-01,03:05:00,3.2820,3.2835,3.2820,3.2835,41
2013-06-01,03:10:00,3.2830,3.2845,3.2825,3.2840,59
2013-06-01,03:15:00,3.2835,3.2845,3.2830,3.2835,41
2013-06-01,03:20:00,3.2840,3.2855,3.2840,3.2850,25
2013-06-01,03:25:00,3.2850,3.2855,3.2830,3.2830,31
2013-06-01,03:30:00,3.2825,3.2925,3.2755,3.2765,304
2013-06-01,03:35:00,3.2765,3.2765,3.2720,3.2735,210
2013-06-01,03:40:00,3.2730,3.2745,3.2720,3.2720,67
2013-06-01,03:45:00,3.2725,3.2745,3.2690,3.2700,153
2013-06-01,03:50:00,3.2695,3.2695,3.2670,3.2680,143
2013-06-01,03:55:00,3.2675,3.2690,3.2660,3.2680,171
2013-06-01,04:00:00,3.2680,3.2770,3.2680,3.2720,137
2013-06-01,04:05:00,3.2720,3.2730,3.2705,3.2705,21
2013-06-01,04:10:00,3.2710,3.2745,3.2700,3.2700,35
2013-06-01,04:15:00,3.2700,3.2700,3.2660,3.2660,46
2013-06-01,04:20:00,3.2655,3.2680,3.2655,3.2665,55
2013-06-01,04:25:00,3.2665,3.2685,3.2660,3.2685,36
2013-06-01,04:30:00,3.2680,3.2705,3.2665,3.2700,48
2013-06-01,04:35:00,3.2695,3.2740,3.2695,3.2705,43
2013-06-01,04:40:00,3.2700,3.2700,3.2700,3.2700,1
2013-06-01,04:45:00,3.2700,3.2720,3.2685,3.2715,14
2013-06-01,04:50:00,3.2715,3.2720,3.2715,3.2720,9
2013-06-01,04:55:00,3.2705,3.2745,3.2690,3.2745,76
2013-06-01,05:00:00,3.2720,3.2720,3.2715,3.2715,9
2013-06-01,05:05:00,3.2720,3.2720,3.2705,3.2705,24
2013-06-01,05:10:00,3.2710,3.2720,3.2705,3.2720,23
2013-06-03,06:00:00,3.2810,3.3030,3.2810,3.3000,518
2013-06-03,06:05:00,3.3005,3.3040,3.3000,3.3025,228
2013-06-03,06:10:00,3.3035,3.3035,3.2975,3.2980,83
2013-06-03,06:15:00,3.2990,3.3020,3.2970,3.2975,72
2013-06-03,06:20:00,3.2990,3.2990,3.2960,3.2960,48
2013-06-03,06:25:00,3.2960,3.3005,3.2940,3.2985,149
2013-06-03,06:30:00,3.3000,3.3000,3.2950,3.2980,192
2013-06-03,06:35:00,3.2985,3.2985,3.2985,3.2985,1
2013-06-03,06:40:00,3.2990,3.2990,3.2965,3.2970,9
2013-06-03,06:45:00,3.2960,3.2970,3.2895,3.2900,133
2013-06-03,06:50:00,3.2895,3.2945,3.2890,3.2945,12
2013-06-03,06:55:00,3.2935,3.2965,3.2935,3.2960,30
2013-06-03,07:00:00,3.2965,3.2985,3.2960,3.2975,18
2013-06-03,07:05:00,3.2970,3.2975,3.2935,3.2935,39
2013-06-03,07:10:00,3.2935,3.2935,3.2915,3.2920,24
2013-06-03,07:15:00,3.2920,3.2935,3.2920,3.2925,30
2013-06-03,07:20:00,3.2925,3.2925,3.2920,3.2920,15
2013-06-03,07:25:00,3.2930,3.2945,3.2930,3.2945,14
2013-06-03,07:30:00,3.2950,3.2960,3.2935,3.2935,31
2013-06-03,07:35:00,3.2935,3.2945,3.2920,3.2920,25
2013-06-03,07:40:00,3.2930,3.2975,3.2930,3.2975,48
2013-06-03,07:45:00,3.2980,3.3000,3.2955,3.2955,72
2013-06-03,07:50:00,3.2955,3.3000,3.2945,3.2980,91
2013-06-03,07:55:00,3.2975,3.3000,3.2950,3.2965,88
2013-06-03,08:00:00,3.2980,3.3275,3.2965,3.3260,868
2013-06-03,08:05:00,3.3270,3.3365,3.3230,3.3260,766
2013-06-03,08:10:00,3.3250,3.3280,3.3210,3.3215,179
2013-06-03,08:15:00,3.3210,3.3240,3.3210,3.3235,144
2013-06-03,08:20:00,3.3235,3.3315,3.3225,3.3315,240
2013-06-03,08:25:00,3.3305,3.3375,3.3305,3.3365,503
2013-06-03,08:30:00,3.3360,3.3375,3.3300,3.3305,234
2013-06-03,08:35:00,3.3300,3.3340,3.3270,3.3340,104
2013-06-03,08:40:00,3.3335,3.3350,3.3325,3.3340,106
2013-06-03,08:45:00,3.3325,3.3340,3.3280,3.3285,175
2013-06-03,08:50:00,3.3280,3.3280,3.3230,3.3235,173
2013-06-03,08:55:00,3.3240,3.3265,3.3215,3.3260,251
2013-06-03,09:00:00,3.3260,3.3375,3.3255,3.3330,1007
2013-06-03,09:05:00,3.3325,3.3390,3.3325,3.3360,588
2013-06-03,09:10:00,3.3355,3.3360,3.3250,3.3280,394
2013-06-03,09:15:00,3.3290,3.3295,3.3245,3.3265,198
2013-06-03,09:20:00,3.3260,3.3290,3.3245,3.3250,159
2013-06-03,09:25:00,3.3250,3.3260,3.3210,3.3215,174
2013-06-03,09:30:00,3.3220,3.3265,3.3185,3.3260,280
2013-06-03,09:35:00,3.3250,3.3265,3.3220,3.3225,91
2013-06-03,09:40:00,3.3230,3.3240,3.3210,3.3215,79
2013-06-03,09:45:00,3.3215,3.3215,3.3155,3.3165,398
2013-06-03,09:50:00,3.3170,3.3170,3.3115,3.3145,313
2013-06-03,09:55:00,3.3155,3.3155,3.3120,3.3155,174
2013-06-03,10:00:00,3.3155,3.3175,3.3145,3.3160,104
2013-06-03,10:05:00,3.3160,3.3195,3.3160,3.3175,111
2013-06-03,10:10:00,3.3180,3.3190,3.3175,3.3175,51
2013-06-03,10:15:00,3.3175,3.3180,3.3160,3.3165,45
2013-06-03,10:20:00,3.3165,3.3175,3.3165,3.3170,13
2013-06-03,10:25:00,3.3165,3.3175,3.3165,3.3165,44
2013-06-03,10:30:00,3.3170,3.3205,3.3165,3.3180,87
2013-06-03,10:35:00,3.3180,3.3215,3.3180,3.3215,110
2013-06-03,10:40:00,3.3210,3.3230,3.3195,3.3230,92
2013-06-03,10:45:00,3.3235,3.3245,3.3180,3.3185,132
2013-06-03,10:50:00,3.3195,3.3210,3.3185,3.3185,77
2013-06-03,10:55:00,3.3185,3.3210,3.3185,3.3205,86
2013-06-03,11:00:00,3.3210,3.3215,3.3195,3.3200,73
2013-06-03,11:05:00,3.3195,3.3195,3.3135,3.3140,174
2013-06-03,11:10:00,3.3150,3.3165,3.3140,3.3165,58
2013-06-03,11:15:00,3.3160,3.3170,3.3150,3.3160,46
2013-06-03,11:20:00,3.3155,3.3170,3.3155,3.3165,23
2013-06-03,11:25:00,3.3160,3.3195,3.3155,3.3195,71
2013-06-03,11:30:00,3.3195,3.3205,3.3185,3.3195,71
2013-06-03,11:35:00,3.3190,3.3220,3.3190,3.3220,49
2013-06-03,11:40:00,3.3220,3.3240,3.3220,3.3225,52
2013-06-03,11:45:00,3.3230,3.3235,3.3220,3.3230,19
2013-06-03,11:50:00,3.3225,3.3230,3.3215,3.3220,30
2013-06-03,11:55:00,3.3215,3.3220,3.3210,3.3210,25
2013-06-03,12:00:00,3.3210,3.3240,3.3210,3.3235,28
2013-06-03,12:05:00,3.3235,3.3250,3.3230,3.3250,45
2013-06-03,12:10:00,3.3250,3.3250,3.3230,3.3235,23
2013-06-03,12:15:00,3.3230,3.3240,3.3230,3.3230,12
2013-06-03,12:20:00,3.3235,3.3240,3.3230,3.3230,31
2013-06-03,12:25:00,3.3225,3.3230,3.3220,3.3220,13
2013-06-03,12:30:00,3.3215,3.3225,3.3210,3.3220,100
2013-06-03,12:35:00,3.3220,3.3230,3.3215,3.3215,66
2013-06-03,12:40:00,3.3215,3.3235,3.3215,3.3225,46
2013-06-03,12:45:00,3.3220,3.3240,3.3220,3.3235,27
2013-06-03,12:50:00,3.3240,3.3240,3.3225,3.3225,17
2013-06-03,12:55:00,3.3230,3.3230,3.3220,3.3220,14
2013-06-03,13:00:00,3.3220,3.3230,3.3215,3.3220,28
2013-06-03,13:05:00,3.3220,3.3220,3.3210,3.3215,25
2013-06-03,13:10:00,3.3220,3.3225,3.3215,3.3215,22
2013-06-03,13:15:00,3.3210,3.3210,3.3185,3.3185,25
2013-06-03,13:20:00,3.3185,3.3200,3.3175,3.3195,46
2013-06-03,13:25:00,3.3190,3.3210,3.3190,3.3210,16
2013-06-03,13:30:00,3.3205,3.3255,3.3195,3.3215,290
2013-06-03,13:35:00,3.3220,3.3230,3.3170,3.3175,160
2013-06-03,13:40:00,3.3175,3.3215,3.3175,3.3210,123
2013-06-03,13:45:00,3.3205,3.3225,3.3180,3.3195,105
2013-06-03,13:50:00,3.3200,3.3210,3.3190,3.3210,55
2013-06-03,13:55:00,3.3210,3.3225,3.3210,3.3215,51
2013-06-03,14:00:00,3.3210,3.3240,3.3205,3.3240,98
2013-06-03,14:05:00,3.3240,3.3240,3.3220,3.3230,81
2013-06-03,14:10:00,3.3230,3.3240,3.3220,3.3230,107
2013-06-03,14:15:00,3.3230,3.3245,3.3215,3.3215,86
2013-06-03,14:20:00,3.3210,3.3215,3.3195,3.3210,166
2013-06-03,14:25:00,3.3210,3.3255,3.3200,3.3230,134
2013-06-03,14:30:00,3.3220,3.3250,3.3210,3.3220,200
2013-06-03,14:35:00,3.3225,3.3240,3.3215,3.3225,138
2013-06-03,14:40:00,3.3225,3.3255,3.3225,3.3240,79
2013-06-03,14:45:00,3.3240,3.3265,3.3235,3.3245,120
2013-06-03,14:50:00,3.3240,3.3305,3.3230,3.3280,255
2013-06-03,14:55:00,3.3285,3.3290,3.3255,3.3275,211
2013-06-03,15:00:00,3.3280,3.3355,3.3280,3.3345,351
2013-06-03,15:05:00,3.3345,3.3365,3.3330,3.3360,340
2013-06-03,15:10:00,3.3365,3.3395,3.3360,3.3380,447
2013-06-03,15:15:00,3.3380,3.3380,3.3330,3.3345,257
2013-06-03,15:20:00,3.3350,3.3380,3.3335,3.3370,314
2013-06-03,15:25:00,3.3375,3.3380,3.3350,3.3360,206
2013-06-03,15:30:00,3.3350,3.3370,3.3345,3.3360,143
2013-06-03,15:35:00,3.3355,3.3365,3.3350,3.3355,84
2013-06-03,15:40:00,3.3360,3.3365,3.3325,3.3360,143
2013-06-03,15:45:00,3.3355,3.3375,3.3350,3.3375,165
2013-06-03,15:50:00,3.3375,3.3415,3.3370,3.3400,307
2013-06-03,15:55:00,3.3395,3.3455,3.3395,3.3455,362
2013-06-03,16:00:00,3.3450,3.3475,3.3445,3.3450,254
2013-06-03,16:05:00,3.3450,3.3450,3.3405,3.3405,91
2013-06-03,16:10:00,3.3405,3.3410,3.3390,3.3405,167
2013-06-03,16:15:00,3.3400,3.3410,3.3390,3.3395,282
2013-06-03,16:20:00,3.3395,3.3400,3.3385,3.3395,68
2013-06-03,16:25:00,3.3400,3.3405,3.3390,3.3395,63
2013-06-03,16:30:00,3.3395,3.3425,3.3390,3.3425,66
2013-06-03,16:35:00,3.3425,3.3435,3.3405,3.3410,64
2013-06-03,16:40:00,3.3410,3.3420,3.3410,3.3420,35
2013-06-03,16:45:00,3.3425,3.3425,3.3410,3.3415,66
2013-06-03,16:50:00,3.3410,3.3410,3.3380,3.3380,71
2013-06-03,16:55:00,3.3380,3.3390,3.3380,3.3380,30
2013-06-03,17:00:00,3.3380,3.3385,3.3375,3.3385,50
2013-06-03,17:05:00,3.3380,3.3385,3.3365,3.3375,67
2013-06-03,17:10:00,3.3375,3.3380,3.3335,3.3340,171
2013-06-03,17:15:00,3.3340,3.3350,3.3330,3.3335,73
2013-06-03,17:20:00,3.3340,3.3340,3.3325,3.3335,80
2013-06-03,17:25:00,3.3330,3.3340,3.3320,3.3340,57
2013-06-03,17:30:00,3.3340,3.3350,3.3325,3.3345,63
2013-06-03,17:35:00,3.3350,3.3350,3.3335,3.3350,56
2013-06-03,17:40:00,3.3355,3.3360,3.3320,3.3325,87
2013-06-03,17:45:00,3.3325,3.3365,3.3325,3.3360,60
2013-06-03,17:50:00,3.3360,3.3365,3.3355,3.3360,52
2013-06-03,17:55:00,3.3360,3.3370,3.3345,3.3355,253
2013-06-03,18:00:00,3.3360,3.3370,3.3355,3.3365,76
2013-06-03,18:05:00,3.3370,3.3370,3.3360,3.3370,44
2013-06-03,18:10:00,3.3365,3.3365,3.3350,3.3360,34
2013-06-03,18:15:00,3.3360,3.3375,3.3360,3.3370,56
2013-06-03,18:20:00,3.3375,3.3375,3.3355,3.3375,140
2013-06-03,18:25:00,3.3375,3.3395,3.3375,3.3375,155
2013-06-03,18:30:00,3.3390,3.3395,3.3360,3.3365,62
2013-06-03,18:35:00,3.3360,3.3365,3.3350,3.3360,55
2013-06-03,18:40:00,3.3360,3.3365,3.3355,3.3365,28
2013-06-03,18:45:00,3.3365,3.3375,3.3360,3.3370,36
2013-06-03,18:50:00,3.3365,3.3380,3.3365,3.3380,45
2013-06-03,18:55:00,3.3380,3.3380,3.3365,3.3370,70
2013-06-03,19:00:00,3.3375,3.3400,3.3375,3.3385,132
2013-06-03,19:05:00,3.3385,3.3400,3.3380,3.3385,99
2013-06-03,19:10:00,3.3390,3.3390,3.3370,3.3370,76
2013-06-03,19:15:00,3.3365,3.3395,3.3355,3.3395,122
2013-06-03,19:20:00,3.3395,3.3435,3.3385,3.3395,392
2013-06-03,19:25:00,3.3395,3.3410,3.3360,3.3370,149
2013-06-03,19:30:00,3.3370,3.3390,3.3335,3.3340,226
2013-06-03,19:35:00,3.3340,3.3365,3.3315,3.3360,175
2013-06-03,19:40:00,3.3365,3.3365,3.3320,3.3335,185
2013-06-03,19:45:00,3.3335,3.3355,3.3325,3.3325,169
2013-06-03,19:50:00,3.3325,3.3325,3.3270,3.3305,530
2013-06-03,19:55:00,3.3300,3.3335,3.3295,3.3320,131
2013-06-03,20:00:00,3.3325,3.3365,3.3320,3.3355,285
2013-06-03,20:05:00,3.3355,3.3385,3.3350,3.3380,559
2013-06-03,20:10:00,3.3380,3.3395,3.3340,3.3350,692
2013-06-03,20:15:00,3.3350,3.3380,3.3350,3.3365,339
2013-06-03,20:20:00,3.3365,3.3375,3.3340,3.3365,322
2013-06-03,20:25:00,3.3365,3.3375,3.3320,3.3355,208
2013-06-03,20:30:00,3.3360,3.3375,3.3340,3.3360,277
2013-06-03,20:35:00,3.3360,3.3365,3.3310,3.3315,291
2013-06-03,20:40:00,3.3320,3.3320,3.3295,3.3305,403
2013-06-03,20:45:00,3.3305,3.3320,3.3295,3.3300,185
2013-06-03,20:50:00,3.3295,3.3310,3.3285,3.3300,373
2013-06-03,20:55:00,3.3300,3.3300,3.3240,3.3245,266
2013-06-03,21:00:00,3.3240,3.3260,3.3215,3.3245,789
2013-06-03,21:05:00,3.3245,3.3250,3.3195,3.3235,554
2013-06-03,21:10:00,3.3230,3.3255,3.3230,3.3240,206
2013-06-03,21:15:00,3.3240,3.3240,3.3145,3.3155,740
2013-06-03,21:20:00,3.3155,3.3165,3.3135,3.3145,571
2013-06-03,21:25:00,3.3145,3.3165,3.3085,3.3090,883
2013-06-03,21:30:00,3.3090,3.3090,3.3040,3.3060,1284
2013-06-03,21:35:00,3.3060,3.3075,3.2980,3.3025,1102
2013-06-03,21:40:00,3.3025,3.3065,3.3000,3.3040,510
2013-06-03,21:45:00,3.3035,3.3090,3.3010,3.3090,594
2013-06-03,21:50:00,3.3090,3.3125,3.3070,3.3090,405
2013-06-03,21:55:00,3.3085,3.3085,3.3035,3.3060,266
2013-06-03,22:00:00,3.3045,3.3170,3.3025,3.3165,529
2013-06-03,22:05:00,3.3160,3.3210,3.3125,3.3130,971
2013-06-03,22:10:00,3.3135,3.3185,3.3130,3.3165,384
2013-06-03,22:15:00,3.3165,3.3190,3.3145,3.3170,344
2013-06-03,22:20:00,3.3175,3.3190,3.3160,3.3160,333
2013-06-03,22:25:00,3.3160,3.3175,3.3135,3.3140,312
2013-06-03,22:30:00,3.3145,3.3145,3.3075,3.3105,450
2013-06-03,22:35:00,3.3110,3.3110,3.3030,3.3085,511
2013-06-03,22:40:00,3.3085,3.3095,3.3040,3.3090,340
2013-06-03,22:45:00,3.3085,3.3110,3.3060,3.3110,319
2013-06-03,22:50:00,3.3110,3.3150,3.3100,3.3115,281
2013-06-03,22:55:00,3.3120,3.3125,3.3065,3.3070,245
2013-06-03,23:00:00,3.3070,3.3080,3.3035,3.3060,432
2013-06-03,23:05:00,3.3060,3.3100,3.3050,3.3090,341
2013-06-03,23:10:00,3.3090,3.3135,3.3085,3.3130,443
2013-06-03,23:15:00,3.3130,3.3175,3.3130,3.3155,691
2013-06-03,23:20:00,3.3155,3.3175,3.3130,3.3150,440
2013-06-03,23:25:00,3.3150,3.3190,3.3150,3.3165,429
2013-06-03,23:30:00,3.3170,3.3205,3.3165,3.3190,440
2013-06-03,23:35:00,3.3190,3.3275,3.3190,3.3215,667
2013-06-03,23:40:00,3.3215,3.3225,3.3200,3.3215,280
2013-06-03,23:45:00,3.3215,3.3245,3.3200,3.3225,212
2013-06-03,23:50:00,3.3220,3.3235,3.3205,3.3225,218
2013-06-03,23:55:00,3.3220,3.3230,3.3210,3.3225,234
2013-06-04,00:00:00,3.3230,3.3250,3.3225,3.3245,170
2013-06-04,00:05:00,3.3245,3.3265,3.3225,3.3255,194
2013-06-04,00:10:00,3.3260,3.3270,3.3240,3.3255,126
2013-06-04,00:15:00,3.3245,3.3255,3.3200,3.3215,276
2013-06-04,00:20:00,3.3215,3.3235,3.3210,3.3235,168
2013-06-04,00:25:00,3.3235,3.3240,3.3225,3.3230,90
2013-06-04,00:30:00,3.3230,3.3245,3.3220,3.3245,139
2013-06-04,00:35:00,3.3245,3.3300,3.3240,3.3270,787
2013-06-04,00:40:00,3.3270,3.3285,3.3265,3.3270,238
2013-06-04,00:45:00,3.3270,3.3295,3.3270,3.3285,272
2013-06-04,00:50:00,3.3290,3.3315,3.3270,3.3270,390
2013-06-04,00:55:00,3.3270,3.3315,3.3265,3.3305,1133
2013-06-04,01:00:00,3.3305,3.3310,3.3290,3.3295,304
2013-06-04,01:05:00,3.3290,3.3295,3.3270,3.3285,78
2013-06-04,01:10:00,3.3285,3.3285,3.3265,3.3275,67
2013-06-04,01:15:00,3.3275,3.3280,3.3260,3.3260,122
2013-06-04,01:20:00,3.3260,3.3260,3.3225,3.3235,64
2013-06-04,01:25:00,3.3230,3.3255,3.3220,3.3255,91
2013-06-04,01:30:00,3.3250,3.3255,3.3235,3.3235,37
2013-06-04,01:35:00,3.3235,3.3245,3.3225,3.3235,86
2013-06-04,01:40:00,3.3225,3.3240,3.3220,3.3230,46
2013-06-04,01:45:00,3.3235,3.3245,3.3235,3.3240,94
2013-06-04,01:50:00,3.3235,3.3265,3.3235,3.3260,128
2013-06-04,01:55:00,3.3260,3.3280,3.3260,3.3280,187
2013-06-04,02:00:00,3.3265,3.3295,3.3265,3.3295,36
2013-06-04,02:05:00,3.3295,3.3310,3.3295,3.3300,40
2013-06-04,02:10:00,3.3300,3.3340,3.3300,3.3325,126
2013-06-04,02:15:00,3.3330,3.3345,3.3330,3.3330,83
2013-06-04,02:20:00,3.3330,3.3330,3.3315,3.3325,17
2013-06-04,02:25:00,3.3315,3.3325,3.3315,3.3320,22
2013-06-04,02:30:00,3.3315,3.3320,3.3310,3.3320,6
2013-06-04,02:35:00,3.3320,3.3340,3.3320,3.3340,42
2013-06-04,02:40:00,3.3345,3.3345,3.3340,3.3340,58
2013-06-04,02:45:00,3.3340,3.3340,3.3310,3.3310,26
2013-06-04,02:50:00,3.3310,3.3315,3.3310,3.3310,7
2013-06-04,02:55:00,3.3305,3.3305,3.3295,3.3300,21
2013-06-04,03:00:00,3.3300,3.3315,3.3295,3.3310,29
2013-06-04,03:05:00,3.3305,3.3315,3.3300,3.3310,6
2013-06-04,03:10:00,3.3300,3.3305,3.3290,3.3305,12
2013-06-04,03:15:00,3.3310,3.3315,3.3305,3.3315,45
2013-06-04,03:20:00,3.3305,3.3305,3.3305,3.3305,1
2013-06-04,03:25:00,3.3305,3.3310,3.3300,3.3300,13
2013-06-04,03:30:00,3.3300,3.3310,3.3295,3.3305,17
2013-06-04,03:35:00,3.3305,3.3325,3.3305,3.3315,20
2013-06-04,03:40:00,3.3325,3.3325,3.3315,3.3325,20
2013-06-04,03:45:00,3.3325,3.3340,3.3325,3.3330,34
2013-06-04,03:50:00,3.3325,3.3335,3.3320,3.3320,24
2013-06-04,03:55:00,3.3325,3.3330,3.3320,3.3320,19
2013-06-04,04:00:00,3.3325,3.3330,3.3315,3.3330,11
2013-06-04,04:05:00,3.3325,3.3345,3.3325,3.3340,18
2013-06-04,04:10:00,3.3335,3.3355,3.3335,3.3345,131
2013-06-04,04:15:00,3.3345,3.3345,3.3340,3.3345,6
2013-06-04,04:20:00,3.3345,3.3345,3.3330,3.3330,19
2013-06-04,04:25:00,3.3345,3.3345,3.3330,3.3330,2
2013-06-04,04:30:00,3.3335,3.3335,3.3335,3.3335,1
2013-06-04,04:35:00,3.3335,3.3335,3.3330,3.3330,3
2013-06-04,04:40:00,3.3330,3.3340,3.3330,3.3340,5
2013-06-04,04:45:00,3.3345,3.3345,3.3330,3.3330,3
2013-06-04,04:50:00,3.3330,3.3335,3.3330,3.3335,5
2013-06-04,04:55:00,3.3340,3.3355,3.3335,3.3350,46
2013-06-04,05:00:00,3.3350,3.3355,3.3350,3.3355,15
2013-06-04,05:05:00,3.3355,3.3370,3.3355,3.3370,27
2013-06-04,05:10:00,3.3370,3.3375,3.3360,3.3375,14
2013-06-04,06:00:00,3.3335,3.3360,3.3335,3.3355,20
2013-06-04,06:05:00,3.3355,3.3355,3.3325,3.3330,42
2013-06-04,06:10:00,3.3335,3.3350,3.3325,3.3350,10
2013-06-04,06:15:00,3.3350,3.3365,3.3350,3.3365,13
2013-06-04,06:20:00,3.3370,3.3370,3.3355,3.3355,8
2013-06-04,06:25:00,3.3370,3.3375,3.3355,3.3360,8
2013-06-04,06:30:00,3.3355,3.3375,3.3345,3.3375,22
2013-06-04,06:35:00,3.3370,3.3385,3.3370,3.3380,16
2013-06-04,06:40:00,3.3375,3.3375,3.3355,3.3360,12
2013-06-04,06:45:00,3.3360,3.3360,3.3350,3.3350,6
2013-06-04,06:50:00,3.3350,3.3350,3.3350,3.3350,2
2013-06-04,06:55:00,3.3350,3.3360,3.3350,3.3360,2
2013-06-04,07:00:00,3.3340,3.3360,3.3335,3.3355,10
2013-06-04,07:05:00,3.3355,3.3370,3.3355,3.3370,11
2013-06-04,07:15:00,3.3355,3.3355,3.3350,3.3350,7
2013-06-04,07:20:00,3.3350,3.3350,3.3340,3.3340,9
2013-06-04,07:25:00,3.3340,3.3345,3.3340,3.3345,3
2013-06-04,07:30:00,3.3345,3.3350,3.3345,3.3350,5
2013-06-04,07:35:00,3.3345,3.3355,3.3345,3.3355,4
2013-06-04,07:40:00,3.3340,3.3340,3.3335,3.3335,5
2013-06-04,07:45:00,3.3335,3.3355,3.3335,3.3345,7
2013-06-04,07:50:00,3.3345,3.3360,3.3335,3.3335,16
2013-06-04,07:55:00,3.3335,3.3355,3.3335,3.3350,25
2013-06-04,08:00:00,3.3340,3.3370,3.3330,3.3355,109
2013-06-04,08:05:00,3.3355,3.3355,3.3335,3.3340,42
2013-06-04,08:10:00,3.3340,3.3340,3.3325,3.3330,66
2013-06-04,08:15:00,3.3330,3.3335,3.3325,3.3330,34
2013-06-04,08:20:00,3.3330,3.3355,3.3330,3.3350,32
2013-06-04,08:25:00,3.3340,3.3340,3.3320,3.3320,38
2013-06-04,08:30:00,3.3320,3.3320,3.3315,3.3320,22
2013-06-04,08:35:00,3.3315,3.3340,3.3310,3.3335,49
2013-06-04,08:40:00,3.3330,3.3335,3.3325,3.3335,28
2013-06-04,08:45:00,3.3335,3.3335,3.3320,3.3320,15
2013-06-04,08:50:00,3.3320,3.3325,3.3285,3.3290,65
2013-06-04,08:55:00,3.3285,3.3285,3.3255,3.3275,88
2013-06-04,09:00:00,3.3285,3.3330,3.3240,3.3260,326
2013-06-04,09:05:00,3.3255,3.3275,3.3220,3.3255,171
2013-06-04,09:10:00,3.3265,3.3340,3.3260,3.3335,116
2013-06-04,09:15:00,3.3345,3.3365,3.3310,3.3315,317
2013-06-04,09:20:00,3.3325,3.3375,3.3325,3.3360,110
2013-06-04,09:25:00,3.3370,3.3380,3.3315,3.3320,106
2013-06-04,09:30:00,3.3325,3.3345,3.3310,3.3315,91
2013-06-04,09:35:00,3.3310,3.3330,3.3295,3.3310,50
2013-06-04,09:40:00,3.3310,3.3325,3.3290,3.3325,128
2013-06-04,09:45:00,3.3325,3.3330,3.3300,3.3310,68
2013-06-04,09:50:00,3.3305,3.3320,3.3300,3.3320,32
2013-06-04,09:55:00,3.3315,3.3360,3.3305,3.3350,106
2013-06-04,10:00:00,3.3350,3.3355,3.3330,3.3335,64
2013-06-04,10:05:00,3.3330,3.3360,3.3330,3.3360,91
2013-06-04,10:10:00,3.3365,3.3365,3.3345,3.3355,71
2013-06-04,10:15:00,3.3350,3.3375,3.3350,3.3370,55
2013-06-04,10:20:00,3.3370,3.3370,3.3355,3.3360,31
2013-06-04,10:25:00,3.3370,3.3395,3.3360,3.3375,234
2013-06-04,10:30:00,3.3370,3.3390,3.3360,3.3365,162
2013-06-04,10:35:00,3.3370,3.3420,3.3370,3.3405,366
2013-06-04,10:40:00,3.3410,3.3420,3.3380,3.3390,139
2013-06-04,10:45:00,3.3390,3.3395,3.3365,3.3370,66
2013-06-04,10:50:00,3.3370,3.3370,3.3330,3.3340,125
2013-06-04,10:55:00,3.3340,3.3345,3.3315,3.3330,112
2013-06-04,11:00:00,3.3335,3.3335,3.3255,3.3275,261
2013-06-04,11:05:00,3.3275,3.3290,3.3270,3.3290,61
2013-06-04,11:10:00,3.3285,3.3300,3.3285,3.3290,31
2013-06-04,11:15:00,3.3285,3.3285,3.3275,3.3285,69
2013-06-04,11:20:00,3.3280,3.3295,3.3275,3.3285,33
2013-06-04,11:25:00,3.3285,3.3300,3.3275,3.3295,84
2013-06-04,11:30:00,3.3295,3.3305,3.3290,3.3300,28
2013-06-04,11:35:00,3.3300,3.3330,3.3300,3.3320,61
2013-06-04,11:40:00,3.3320,3.3325,3.3310,3.3310,17
2013-06-04,11:45:00,3.3310,3.3315,3.3295,3.3295,16
2013-06-04,11:50:00,3.3295,3.3300,3.3290,3.3300,14
2013-06-04,11:55:00,3.3305,3.3310,3.3295,3.3295,14
2013-06-04,12:00:00,3.3295,3.3295,3.3290,3.3290,6
2013-06-04,12:05:00,3.3280,3.3280,3.3270,3.3280,13
2013-06-04,12:10:00,3.3290,3.3295,3.3290,3.3295,3
2013-06-04,12:15:00,3.3290,3.3290,3.3280,3.3280,7
2013-06-04,12:20:00,3.3280,3.3285,3.3280,3.3285,3
2013-06-04,12:25:00,3.3280,3.3280,3.3250,3.3255,71
2013-06-04,12:30:00,3.3250,3.3300,3.3250,3.3300,33
2013-06-04,12:35:00,3.3300,3.3300,3.3265,3.3275,48
2013-06-04,12:40:00,3.3280,3.3295,3.3275,3.3275,18
2013-06-04,12:45:00,3.3270,3.3280,3.3270,3.3270,24
2013-06-04,12:50:00,3.3270,3.3270,3.3270,3.3270,12
2013-06-04,12:55:00,3.3265,3.3265,3.3220,3.3225,106
2013-06-04,13:00:00,3.3230,3.3275,3.3230,3.3275,71
2013-06-04,13:05:00,3.3275,3.3300,3.3275,3.3295,53
2013-06-04,13:10:00,3.3295,3.3300,3.3285,3.3300,37
2013-06-04,13:15:00,3.3300,3.3310,3.3290,3.3305,57
2013-06-04,13:20:00,3.3310,3.3310,3.3285,3.3285,49
2013-06-04,13:25:00,3.3285,3.3290,3.3250,3.3255,24
2013-06-04,13:30:00,3.3255,3.3290,3.3235,3.3290,199
2013-06-04,13:35:00,3.3295,3.3295,3.3275,3.3285,80
2013-06-04,13:40:00,3.3285,3.3305,3.3275,3.3295,225
2013-06-04,13:45:00,3.3290,3.3305,3.3280,3.3305,69
2013-06-04,13:50:00,3.3305,3.3305,3.3295,3.3295,45
2013-06-04,13:55:00,3.3290,3.3340,3.3285,3.3325,85
2013-06-04,14:00:00,3.3330,3.3340,3.3310,3.3310,64
2013-06-04,14:05:00,3.3305,3.3340,3.3305,3.3340,50
2013-06-04,14:10:00,3.3335,3.3360,3.3320,3.3355,133
2013-06-04,14:15:00,3.3350,3.3365,3.3345,3.3345,106
2013-06-04,14:20:00,3.3350,3.3355,3.3315,3.3330,130
2013-06-04,14:25:00,3.3335,3.3335,3.3300,3.3320,95
2013-06-04,14:30:00,3.3320,3.3335,3.3305,3.3320,65
2013-06-04,14:35:00,3.3320,3.3320,3.3285,3.3285,158
2013-06-04,14:40:00,3.3280,3.3280,3.3260,3.3275,199
2013-06-04,14:45:00,3.3275,3.3300,3.3275,3.3290,135
2013-06-04,14:50:00,3.3290,3.3310,3.3285,3.3310,95
2013-06-04,14:55:00,3.3310,3.3335,3.3305,3.3320,188
2013-06-04,15:00:00,3.3325,3.3345,3.3320,3.3335,158
2013-06-04,15:05:00,3.3335,3.3390,3.3330,3.3370,209
2013-06-04,15:10:00,3.3365,3.3370,3.3350,3.3360,66
2013-06-04,15:15:00,3.3365,3.3395,3.3340,3.3390,134
2013-06-04,15:20:00,3.3390,3.3390,3.3345,3.3360,128
2013-06-04,15:25:00,3.3360,3.3390,3.3355,3.3375,56
2013-06-04,15:30:00,3.3380,3.3400,3.3375,3.3380,129
2013-06-04,15:35:00,3.3380,3.3380,3.3350,3.3355,76
2013-06-04,15:40:00,3.3360,3.3365,3.3315,3.3340,122
2013-06-04,15:45:00,3.3340,3.3380,3.3340,3.3365,96
2013-06-04,15:50:00,3.3370,3.3390,3.3365,3.3375,110
2013-06-04,15:55:00,3.3375,3.3380,3.3355,3.3355,71
2013-06-04,16:00:00,3.3355,3.3365,3.3350,3.3365,90
2013-06-04,16:05:00,3.3370,3.3395,3.3370,3.3390,97
2013-06-04,16:10:00,3.3395,3.3460,3.3395,3.3450,463
2013-06-04,16:15:00,3.3455,3.3475,3.3450,3.3465,375
2013-06-04,16:20:00,3.3470,3.3505,3.3465,3.3485,449
2013-06-04,16:25:00,3.3480,3.3500,3.3470,3.3480,146
2013-06-04,16:30:00,3.3490,3.3555,3.3475,3.3535,636
2013-06-04,16:35:00,3.3535,3.3540,3.3505,3.3525,346
2013-06-04,16:40:00,3.3525,3.3530,3.3510,3.3520,92
2013-06-04,16:45:00,3.3520,3.3535,3.3500,3.3500,115
2013-06-04,16:50:00,3.3495,3.3500,3.3475,3.3480,150
2013-06-04,16:55:00,3.3480,3.3495,3.3460,3.3465,189
2013-06-04,17:00:00,3.3470,3.3495,3.3460,3.3485,146
2013-06-04,17:05:00,3.3485,3.3485,3.3475,3.3485,52
2013-06-04,17:10:00,3.3490,3.3495,3.3475,3.3480,84
2013-06-04,17:15:00,3.3485,3.3485,3.3480,3.3480,23
2013-06-04,17:20:00,3.3480,3.3485,3.3475,3.3480,60
2013-06-04,17:25:00,3.3480,3.3480,3.3475,3.3475,21
2013-06-04,17:30:00,3.3480,3.3485,3.3470,3.3485,52
2013-06-04,17:35:00,3.3485,3.3500,3.3485,3.3490,90
2013-06-04,17:40:00,3.3485,3.3500,3.3475,3.3490,68
2013-06-04,17:45:00,3.3490,3.3500,3.3490,3.3495,116
2013-06-04,17:50:00,3.3495,3.3510,3.3480,3.3490,103
2013-06-04,17:55:00,3.3490,3.3495,3.3485,3.3490,34
2013-06-04,18:00:00,3.3490,3.3505,3.3485,3.3505,112
2013-06-04,18:05:00,3.3500,3.3540,3.3500,3.3530,166
2013-06-04,18:10:00,3.3530,3.3535,3.3525,3.3530,72
2013-06-04,18:15:00,3.3525,3.3535,3.3510,3.3520,48
2013-06-04,18:20:00,3.3510,3.3520,3.3505,3.3510,49
2013-06-04,18:25:00,3.3505,3.3510,3.3505,3.3510,33
2013-06-04,18:30:00,3.3510,3.3510,3.3500,3.3505,23
2013-06-04,18:35:00,3.3505,3.3505,3.3475,3.3480,138
2013-06-04,18:40:00,3.3475,3.3495,3.3465,3.3485,88
2013-06-04,18:45:00,3.3490,3.3500,3.3455,3.3480,263
2013-06-04,18:50:00,3.3485,3.3500,3.3480,3.3495,57
2013-06-04,18:55:00,3.3490,3.3490,3.3440,3.3455,239
2013-06-04,19:00:00,3.3455,3.3465,3.3425,3.3435,150
2013-06-04,19:05:00,3.3430,3.3450,3.3415,3.3420,191
2013-06-04,19:10:00,3.3425,3.3430,3.3410,3.3420,80
2013-06-04,19:15:00,3.3415,3.3420,3.3385,3.3410,193
2013-06-04,19:20:00,3.3410,3.3440,3.3410,3.3420,122
2013-06-04,19:25:00,3.3415,3.3445,3.3405,3.3415,180
2013-06-04,19:30:00,3.3420,3.3430,3.3380,3.3385,247
2013-06-04,19:35:00,3.3385,3.3405,3.3365,3.3380,348
2013-06-04,19:40:00,3.3385,3.3400,3.3370,3.3390,146
2013-06-04,19:45:00,3.3390,3.3425,3.3385,3.3405,108
2013-06-04,19:50:00,3.3405,3.3415,3.3390,3.3415,73
2013-06-04,19:55:00,3.3420,3.3430,3.3390,3.3395,166
2013-06-04,20:00:00,3.3390,3.3460,3.3390,3.3440,174
2013-06-04,20:05:00,3.3445,3.3470,3.3435,3.3440,184
2013-06-04,20:10:00,3.3440,3.3470,3.3380,3.3415,1015
2013-06-04,20:15:00,3.3415,3.3445,3.3405,3.3435,144
2013-06-04,20:20:00,3.3435,3.3435,3.3410,3.3430,184
2013-06-04,20:25:00,3.3430,3.3450,3.3425,3.3450,164
2013-06-04,20:30:00,3.3455,3.3495,3.3430,3.3480,488
2013-06-04,20:35:00,3.3480,3.3495,3.3460,3.3480,167
2013-06-04,20:40:00,3.3480,3.3485,3.3445,3.3445,216
2013-06-04,20:45:00,3.3440,3.3480,3.3440,3.3465,171
2013-06-04,20:50:00,3.3460,3.3460,3.3430,3.3450,164
2013-06-04,20:55:00,3.3450,3.3530,3.3450,3.3520,450
2013-06-04,21:00:00,3.3520,3.3535,3.3510,3.3515,397
2013-06-04,21:05:00,3.3520,3.3520,3.3485,3.3495,282
2013-06-04,21:10:00,3.3500,3.3515,3.3485,3.3490,207
2013-06-04,21:15:00,3.3490,3.3505,3.3475,3.3500,292
2013-06-04,21:20:00,3.3505,3.3560,3.3495,3.3545,807
2013-06-04,21:25:00,3.3550,3.3560,3.3525,3.3545,483
2013-06-04,21:30:00,3.3550,3.3600,3.3535,3.3580,1075
2013-06-04,21:35:00,3.3580,3.3585,3.3540,3.3560,361
2013-06-04,21:40:00,3.3555,3.3585,3.3550,3.3570,347
2013-06-04,21:45:00,3.3565,3.3580,3.3540,3.3545,392
2013-06-04,21:50:00,3.3545,3.3565,3.3545,3.3555,215
2013-06-04,21:55:00,3.3555,3.3655,3.3550,3.3620,1071
2013-06-04,22:00:00,3.3625,3.3655,3.3600,3.3620,677
2013-06-04,22:05:00,3.3615,3.3630,3.3590,3.3600,458
2013-06-04,22:10:00,3.3605,3.3620,3.3585,3.3605,225
2013-06-04,22:15:00,3.3600,3.3605,3.3515,3.3515,822
2013-06-04,22:20:00,3.3515,3.3520,3.3460,3.3475,644
2013-06-04,22:25:00,3.3480,3.3515,3.3480,3.3490,214
2013-06-04,22:30:00,3.3495,3.3530,3.3480,3.3525,293
2013-06-04,22:35:00,3.3525,3.3565,3.3515,3.3565,289
2013-06-04,22:40:00,3.3560,3.3570,3.3540,3.3545,335
2013-06-04,22:45:00,3.3550,3.3565,3.3485,3.3495,270
2013-06-04,22:50:00,3.3500,3.3550,3.3490,3.3535,450
2013-06-04,22:55:00,3.3530,3.3550,3.3495,3.3550,291
2013-06-04,23:00:00,3.3545,3.3580,3.3515,3.3575,322
2013-06-04,23:05:00,3.3575,3.3595,3.3565,3.3575,366
2013-06-04,23:10:00,3.3580,3.3585,3.3570,3.3580,358
2013-06-04,23:15:00,3.3580,3.3620,3.3575,3.3605,416
2013-06-04,23:20:00,3.3610,3.3620,3.3595,3.3610,316
2013-06-04,23:25:00,3.3610,3.3615,3.3600,3.3600,183
2013-06-04,23:30:00,3.3605,3.3620,3.3590,3.3610,231
2013-06-04,23:35:00,3.3610,3.3615,3.3595,3.3600,190
2013-06-04,23:40:00,3.3600,3.3650,3.3600,3.3650,591
2013-06-04,23:45:00,3.3650,3.3720,3.3645,3.3700,1380
2013-06-04,23:50:00,3.3695,3.3755,3.3685,3.3735,803
2013-06-04,23:55:00,3.3740,3.3775,3.3705,3.3715,1428
2013-06-05,00:00:00,3.3720,3.3750,3.3710,3.3715,365
2013-06-05,00:05:00,3.3710,3.3725,3.3700,3.3710,371
2013-06-05,00:10:00,3.3710,3.3715,3.3695,3.3705,228
2013-06-05,00:15:00,3.3700,3.3705,3.3665,3.3665,481
2013-06-05,00:20:00,3.3670,3.3700,3.3665,3.3695,117
2013-06-05,00:25:00,3.3690,3.3720,3.3685,3.3690,346
2013-06-05,00:30:00,3.3690,3.3690,3.3675,3.3685,172
2013-06-05,00:35:00,3.3680,3.3710,3.3675,3.3685,262
2013-06-05,00:40:00,3.3685,3.3685,3.3665,3.3670,239
2013-06-05,00:45:00,3.3670,3.3675,3.3650,3.3655,258
2013-06-05,00:50:00,3.3655,3.3670,3.3645,3.3650,247
2013-06-05,00:55:00,3.3650,3.3710,3.3645,3.3680,1556
2013-06-05,01:00:00,3.3675,3.3680,3.3660,3.3665,271
2013-06-05,01:05:00,3.3670,3.3705,3.3665,3.3690,207
2013-06-05,01:10:00,3.3685,3.3685,3.3675,3.3675,125
2013-06-05,01:15:00,3.3685,3.3685,3.3675,3.3675,46
2013-06-05,01:20:00,3.3680,3.3680,3.3670,3.3670,55
2013-06-05,01:25:00,3.3665,3.3675,3.3645,3.3655,233
2013-06-05,01:30:00,3.3650,3.3665,3.3635,3.3665,100
2013-06-05,01:35:00,3.3665,3.3665,3.3645,3.3660,108
2013-06-05,01:40:00,3.3660,3.3660,3.3640,3.3655,125
2013-06-05,01:45:00,3.3650,3.3650,3.3600,3.3605,280
2013-06-05,01:50:00,3.3605,3.3640,3.3600,3.3635,164
2013-06-05,01:55:00,3.3630,3.3630,3.3605,3.3630,222
2013-06-05,02:00:00,3.3620,3.3620,3.3600,3.3605,52
2013-06-05,02:05:00,3.3605,3.3605,3.3555,3.3560,115
2013-06-05,02:10:00,3.3555,3.3585,3.3550,3.3585,96
2013-06-05,02:15:00,3.3590,3.3590,3.3570,3.3570,110
2013-06-05,02:20:00,3.3570,3.3575,3.3560,3.3560,75
2013-06-05,02:25:00,3.3570,3.3625,3.3565,3.3605,108
2013-06-05,02:30:00,3.3620,3.3650,3.3620,3.3645,58
2013-06-05,02:35:00,3.3650,3.3670,3.3635,3.3640,125
2013-06-05,02:40:00,3.3635,3.3640,3.3630,3.3630,19
2013-06-05,02:45:00,3.3635,3.3645,3.3635,3.3645,9
2013-06-05,02:50:00,3.3645,3.3650,3.3635,3.3635,46
2013-06-05,02:55:00,3.3630,3.3630,3.3610,3.3620,33
2013-06-05,03:00:00,3.3610,3.3625,3.3605,3.3620,38
2013-06-05,03:05:00,3.3620,3.3650,3.3620,3.3650,24
2013-06-05,03:10:00,3.3645,3.3650,3.3615,3.3615,64
2013-06-05,03:15:00,3.3615,3.3615,3.3580,3.3585,28
2013-06-05,03:20:00,3.3590,3.3595,3.3590,3.3595,14
2013-06-05,03:25:00,3.3600,3.3620,3.3600,3.3615,37
2013-06-05,03:30:00,3.3610,3.3690,3.3610,3.3660,72
2013-06-05,03:35:00,3.3665,3.3665,3.3650,3.3650,72
2013-06-05,03:40:00,3.3650,3.3695,3.3650,3.3695,97
2013-06-05,03:45:00,3.3685,3.3685,3.3670,3.3670,10
2013-06-05,03:50:00,3.3670,3.3690,3.3670,3.3670,40
2013-06-05,03:55:00,3.3685,3.3690,3.3675,3.3680,20
2013-06-05,04:00:00,3.3675,3.3685,3.3655,3.3670,37
2013-06-05,04:05:00,3.3680,3.3685,3.3665,3.3685,22
2013-06-05,04:10:00,3.3670,3.3685,3.3670,3.3685,3
2013-06-05,04:15:00,3.3675,3.3685,3.3675,3.3675,11
2013-06-05,04:20:00,3.3680,3.3685,3.3680,3.3685,9
2013-06-05,04:25:00,3.3685,3.3690,3.3685,3.3690,5
2013-06-05,04:30:00,3.3695,3.3695,3.3685,3.3685,8
2013-06-05,04:35:00,3.3690,3.3695,3.3675,3.3680,19
2013-06-05,04:40:00,3.3685,3.3685,3.3680,3.3685,7
2013-06-05,04:45:00,3.3690,3.3690,3.3685,3.3685,5
2013-06-05,04:50:00,3.3690,3.3695,3.3680,3.3685,23
2013-06-05,04:55:00,3.3685,3.3695,3.3685,3.3695,19
2013-06-05,05:00:00,3.3685,3.3685,3.3680,3.3680,12
2013-06-05,05:05:00,3.3675,3.3675,3.3670,3.3675,6
2013-06-05,05:10:00,3.3670,3.3675,3.3660,3.3665,22
2013-06-05,06:00:00,3.3660,3.3710,3.3655,3.3670,100
2013-06-05,06:05:00,3.3660,3.3660,3.3650,3.3650,12
2013-06-05,06:10:00,3.3670,3.3670,3.3650,3.3660,16
2013-06-05,06:15:00,3.3655,3.3695,3.3655,3.3690,42
2013-06-05,06:20:00,3.3695,3.3705,3.3680,3.3680,40
2013-06-05,06:30:00,3.3675,3.3705,3.3675,3.3690,15
2013-06-05,06:35:00,3.3690,3.3700,3.3690,3.3695,4
2013-06-05,06:40:00,3.3690,3.3695,3.3690,3.3690,12
2013-06-05,06:45:00,3.3690,3.3690,3.3690,3.3690,1
2013-06-05,06:50:00,3.3700,3.3705,3.3700,3.3705,6
2013-06-05,06:55:00,3.3700,3.3700,3.3700,3.3700,7
2013-06-05,07:00:00,3.3705,3.3710,3.3700,3.3700,14
2013-06-05,07:05:00,3.3700,3.3700,3.3700,3.3700,5
2013-06-05,07:10:00,3.3695,3.3700,3.3695,3.3700,5
2013-06-05,07:15:00,3.3695,3.3710,3.3690,3.3710,13
2013-06-05,07:20:00,3.3705,3.3715,3.3705,3.3715,7
2013-06-05,07:25:00,3.3720,3.3725,3.3715,3.3715,23
2013-06-05,07:30:00,3.3720,3.3720,3.3720,3.3720,22
2013-06-05,07:35:00,3.3720,3.3720,3.3715,3.3720,12
2013-06-05,07:45:00,3.3715,3.3715,3.3710,3.3710,7
2013-06-05,07:50:00,3.3710,3.3720,3.3710,3.3710,21
2013-06-05,07:55:00,3.3705,3.3705,3.3690,3.3690,51
2013-06-05,08:00:00,3.3700,3.3715,3.3680,3.3680,144
2013-06-05,08:05:00,3.3685,3.3685,3.3660,3.3665,57
2013-06-05,08:10:00,3.3665,3.3665,3.3620,3.3645,102
2013-06-05,08:15:00,3.3640,3.3645,3.3615,3.3625,58
2013-06-05,08:20:00,3.3625,3.3625,3.3600,3.3605,80
2013-06-05,08:25:00,3.3620,3.3625,3.3615,3.3625,9
2013-06-05,08:30:00,3.3630,3.3635,3.3620,3.3630,38
2013-06-05,08:35:00,3.3625,3.3630,3.3615,3.3630,15
2013-06-05,08:40:00,3.3635,3.3635,3.3625,3.3630,25
2013-06-05,08:45:00,3.3625,3.3630,3.3615,3.3630,42
2013-06-05,08:50:00,3.3625,3.3625,3.3580,3.3595,199
2013-06-05,08:55:00,3.3590,3.3590,3.3565,3.3580,250
2013-06-05,09:00:00,3.3580,3.3595,3.3535,3.3570,769
2013-06-05,09:05:00,3.3565,3.3630,3.3560,3.3595,309
2013-06-05,09:10:00,3.3595,3.3615,3.3575,3.3585,260
2013-06-05,09:15:00,3.3580,3.3610,3.3575,3.3600,131
2013-06-05,09:20:00,3.3595,3.3625,3.3595,3.3620,120
2013-06-05,09:25:00,3.3625,3.3630,3.3595,3.3600,91
2013-06-05,09:30:00,3.3605,3.3610,3.3575,3.3575,47
2013-06-05,09:35:00,3.3575,3.3580,3.3550,3.3580,132
2013-06-05,09:40:00,3.3580,3.3585,3.3570,3.3580,74
2013-06-05,09:45:00,3.3580,3.3580,3.3550,3.3575,94
2013-06-05,09:50:00,3.3585,3.3610,3.3580,3.3605,129
2013-06-05,09:55:00,3.3610,3.3620,3.3580,3.3585,77
2013-06-05,10:00:00,3.3580,3.3600,3.3570,3.3595,107
2013-06-05,10:05:00,3.3595,3.3605,3.3585,3.3590,77
2013-06-05,10:10:00,3.3590,3.3595,3.3565,3.3580,44
2013-06-05,10:15:00,3.3580,3.3600,3.3580,3.3595,50
2013-06-05,10:20:00,3.3600,3.3610,3.3590,3.3610,39
2013-06-05,10:25:00,3.3605,3.3615,3.3600,3.3605,102
2013-06-05,10:30:00,3.3600,3.3610,3.3590,3.3600,118
2013-06-05,10:35:00,3.3610,3.3615,3.3580,3.3585,79
2013-06-05,10:40:00,3.3585,3.3595,3.3570,3.3580,103
2013-06-05,10:45:00,3.3585,3.3595,3.3530,3.3535,263
2013-06-05,10:50:00,3.3540,3.3560,3.3520,3.3540,308
2013-06-05,10:55:00,3.3535,3.3555,3.3535,3.3545,76
2013-06-05,11:00:00,3.3540,3.3550,3.3525,3.3550,117
2013-06-05,11:05:00,3.3545,3.3565,3.3530,3.3565,44
2013-06-05,11:10:00,3.3555,3.3555,3.3500,3.3505,188
2013-06-05,11:15:00,3.3505,3.3530,3.3490,3.3505,188
2013-06-05,11:20:00,3.3505,3.3535,3.3505,3.3535,53
2013-06-05,11:25:00,3.3535,3.3560,3.3525,3.3550,59
2013-06-05,11:30:00,3.3550,3.3550,3.3505,3.3545,225
2013-06-05,11:35:00,3.3545,3.3545,3.3535,3.3535,8
2013-06-05,11:40:00,3.3545,3.3555,3.3545,3.3545,18
2013-06-05,11:45:00,3.3550,3.3560,3.3550,3.3560,9
2013-06-05,11:50:00,3.3550,3.3555,3.3550,3.3555,9
2013-06-05,11:55:00,3.3555,3.3555,3.3545,3.3545,18
2013-06-05,12:00:00,3.3545,3.3555,3.3545,3.3555,7
2013-06-05,12:05:00,3.3550,3.3550,3.3550,3.3550,2
2013-06-05,12:10:00,3.3540,3.3555,3.3540,3.3550,16
2013-06-05,12:15:00,3.3555,3.3570,3.3555,3.3565,69
2013-06-05,12:20:00,3.3565,3.3590,3.3560,3.3580,73
2013-06-05,12:25:00,3.3580,3.3610,3.3580,3.3595,168
2013-06-05,12:30:00,3.3595,3.3625,3.3590,3.3610,99
2013-06-05,12:35:00,3.3610,3.3610,3.3600,3.3600,34
2013-06-05,12:40:00,3.3600,3.3615,3.3595,3.3615,40
2013-06-05,12:45:00,3.3615,3.3615,3.3595,3.3595,25
2013-06-05,12:50:00,3.3595,3.3605,3.3585,3.3595,22
2013-06-05,12:55:00,3.3590,3.3610,3.3590,3.3600,24
2013-06-05,13:00:00,3.3595,3.3595,3.3575,3.3590,63
2013-06-05,13:05:00,3.3585,3.3590,3.3560,3.3560,47
2013-06-05,13:10:00,3.3555,3.3555,3.3535,3.3545,55
2013-06-05,13:15:00,3.3545,3.3555,3.3545,3.3550,15
2013-06-05,13:20:00,3.3550,3.3640,3.3550,3.3595,240
2013-06-05,13:25:00,3.3590,3.3590,3.3580,3.3580,58
2013-06-05,13:30:00,3.3580,3.3580,3.3525,3.3545,286
2013-06-05,13:35:00,3.3540,3.3560,3.3530,3.3545,201
2013-06-05,13:40:00,3.3550,3.3600,3.3540,3.3585,165
2013-06-05,13:45:00,3.3585,3.3590,3.3570,3.3590,220
2013-06-05,13:50:00,3.3595,3.3610,3.3585,3.3605,73
2013-06-05,13:55:00,3.3600,3.3625,3.3595,3.3605,118
2013-06-05,14:00:00,3.3600,3.3610,3.3580,3.3595,151
2013-06-05,14:05:00,3.3585,3.3650,3.3580,3.3650,262
2013-06-05,14:10:00,3.3655,3.3685,3.3645,3.3670,240
2013-06-05,14:15:00,3.3670,3.3680,3.3650,3.3655,120
2013-06-05,14:20:00,3.3655,3.3670,3.3635,3.3645,261
2013-06-05,14:25:00,3.3655,3.3680,3.3650,3.3670,135
2013-06-05,14:30:00,3.3665,3.3685,3.3645,3.3650,125
2013-06-05,14:35:00,3.3645,3.3660,3.3635,3.3660,169
2013-06-05,14:40:00,3.3665,3.3715,3.3655,3.3710,364
2013-06-05,14:45:00,3.3705,3.3725,3.3695,3.3700,202
2013-06-05,14:50:00,3.3695,3.3740,3.3695,3.3730,190
2013-06-05,14:55:00,3.3730,3.3750,3.3710,3.3735,454
2013-06-05,15:00:00,3.3735,3.3785,3.3720,3.3755,699
2013-06-05,15:05:00,3.3755,3.3795,3.3745,3.3785,263
2013-06-05,15:10:00,3.3790,3.3875,3.3780,3.3860,835
2013-06-05,15:15:00,3.3860,3.3865,3.3750,3.3775,510
2013-06-05,15:20:00,3.3770,3.3815,3.3770,3.3815,291
2013-06-05,15:25:00,3.3810,3.3825,3.3790,3.3795,140
2013-06-05,15:30:00,3.3795,3.3805,3.3795,3.3800,33
2013-06-05,15:35:00,3.3800,3.3820,3.3790,3.3795,87
2013-06-05,15:40:00,3.3800,3.3805,3.3770,3.3775,131
2013-06-05,15:45:00,3.3775,3.3800,3.3770,3.3800,120
2013-06-05,15:50:00,3.3795,3.3805,3.3775,3.3780,94
2013-06-05,15:55:00,3.3780,3.3810,3.3770,3.3790,134
2013-06-05,16:00:00,3.3785,3.3800,3.3780,3.3790,58
2013-06-05,16:05:00,3.3785,3.3785,3.3765,3.3780,196
2013-06-05,16:10:00,3.3780,3.3780,3.3760,3.3770,71
2013-06-05,16:15:00,3.3770,3.3770,3.3735,3.3740,112
2013-06-05,16:20:00,3.3745,3.3755,3.3740,3.3750,47
2013-06-05,16:25:00,3.3755,3.3770,3.3755,3.3765,32
2013-06-05,16:30:00,3.3765,3.3775,3.3765,3.3775,18
2013-06-05,16:35:00,3.3770,3.3780,3.3760,3.3780,47
2013-06-05,16:40:00,3.3780,3.3815,3.3775,3.3805,67
2013-06-05,16:45:00,3.3805,3.3805,3.3795,3.3800,34
2013-06-05,16:50:00,3.3800,3.3800,3.3790,3.3800,75
2013-06-05,16:55:00,3.3800,3.3800,3.3785,3.3800,33
2013-06-05,17:00:00,3.3800,3.3810,3.3770,3.3770,97
2013-06-05,17:05:00,3.3775,3.3780,3.3740,3.3750,168
2013-06-05,17:10:00,3.3750,3.3760,3.3745,3.3760,91
2013-06-05,17:15:00,3.3760,3.3785,3.3760,3.3775,146
2013-06-05,17:20:00,3.3770,3.3775,3.3740,3.3750,161
2013-06-05,17:25:00,3.3750,3.3750,3.3735,3.3745,28
2013-06-05,17:30:00,3.3740,3.3750,3.3740,3.3750,21
2013-06-05,17:35:00,3.3740,3.3750,3.3740,3.3740,41
2013-06-05,17:40:00,3.3740,3.3740,3.3675,3.3695,322
2013-06-05,17:45:00,3.3695,3.3705,3.3695,3.3705,44
2013-06-05,17:50:00,3.3700,3.3715,3.3695,3.3695,61
2013-06-05,17:55:00,3.3695,3.3715,3.3690,3.3715,49
2013-06-05,18:00:00,3.3715,3.3745,3.3710,3.3735,92
2013-06-05,18:05:00,3.3730,3.3730,3.3720,3.3720,16
2013-06-05,18:10:00,3.3720,3.3730,3.3700,3.3720,78
2013-06-05,18:15:00,3.3715,3.3715,3.3700,3.3700,86
2013-06-05,18:20:00,3.3705,3.3720,3.3660,3.3670,238
2013-06-05,18:25:00,3.3670,3.3695,3.3665,3.3680,100
2013-06-05,18:30:00,3.3685,3.3690,3.3660,3.3660,121
2013-06-05,18:35:00,3.3660,3.3675,3.3650,3.3670,115
2013-06-05,18:40:00,3.3670,3.3695,3.3670,3.3695,68
2013-06-05,18:45:00,3.3690,3.3740,3.3690,3.3740,368
2013-06-05,18:50:00,3.3740,3.3745,3.3720,3.3720,147
2013-06-05,18:55:00,3.3720,3.3725,3.3700,3.3725,55
2013-06-05,19:00:00,3.3720,3.3735,3.3710,3.3715,98
2013-06-05,19:05:00,3.3720,3.3770,3.3715,3.3755,135
2013-06-05,19:10:00,3.3760,3.3775,3.3750,3.3775,83
2013-06-05,19:15:00,3.3770,3.3795,3.3760,3.3790,290
2013-06-05,19:20:00,3.3790,3.3810,3.3775,3.3785,255
2013-06-05,19:25:00,3.3785,3.3810,3.3785,3.3790,141
2013-06-05,19:30:00,3.3790,3.3800,3.3740,3.3770,397
2013-06-05,19:35:00,3.3770,3.3785,3.3750,3.3780,167
2013-06-05,19:40:00,3.3785,3.3785,3.3765,3.3775,114
2013-06-05,19:45:00,3.3780,3.3785,3.3750,3.3750,109
2013-06-05,19:50:00,3.3750,3.3770,3.3740,3.3750,180
2013-06-05,19:55:00,3.3750,3.3760,3.3750,3.3760,92
2013-06-05,20:00:00,3.3755,3.3780,3.3755,3.3780,174
2013-06-05,20:05:00,3.3780,3.3845,3.3780,3.3835,577
2013-06-05,20:10:00,3.3835,3.3855,3.3795,3.3835,555
2013-06-05,20:15:00,3.3830,3.3870,3.3805,3.3825,729
2013-06-05,20:20:00,3.3820,3.3825,3.3780,3.3795,425
2013-06-05,20:25:00,3.3795,3.3815,3.3785,3.3810,174
2013-06-05,20:30:00,3.3820,3.3825,3.3765,3.3815,440
2013-06-05,20:35:00,3.3815,3.3835,3.3790,3.3815,243
2013-06-05,20:40:00,3.3810,3.3825,3.3780,3.3800,216
2013-06-05,20:45:00,3.3800,3.3800,3.3770,3.3785,201
2013-06-05,20:50:00,3.3790,3.3840,3.3775,3.3835,209
2013-06-05,20:55:00,3.3830,3.3870,3.3815,3.3835,554
2013-06-05,21:00:00,3.3840,3.3860,3.3825,3.3850,316
2013-06-05,21:05:00,3.3850,3.3875,3.3825,3.3830,341
2013-06-05,21:10:00,3.3835,3.3835,3.3800,3.3820,154
2013-06-05,21:15:00,3.3825,3.3825,3.3785,3.3820,157
2013-06-05,21:20:00,3.3820,3.3835,3.3815,3.3825,143
2013-06-05,21:25:00,3.3825,3.3835,3.3820,3.3835,96
2013-06-05,21:30:00,3.3840,3.3885,3.3810,3.3860,749
2013-06-05,21:35:00,3.3865,3.3885,3.3860,3.3870,435
2013-06-05,21:40:00,3.3865,3.3945,3.3865,3.3910,1398
2013-06-05,21:45:00,3.3920,3.3935,3.3900,3.3910,458
2013-06-05,21:50:00,3.3910,3.3940,3.3895,3.3940,340
2013-06-05,21:55:00,3.3940,3.3945,3.3855,3.3885,602
2013-06-05,22:00:00,3.3885,3.3950,3.3885,3.3900,427
2013-06-05,22:05:00,3.3900,3.3960,3.3900,3.3945,663
2013-06-05,22:10:00,3.3945,3.3955,3.3915,3.3940,485
2013-06-05,22:15:00,3.3940,3.3960,3.3910,3.3925,396
2013-06-05,22:20:00,3.3925,3.3945,3.3900,3.3920,407
2013-06-05,22:25:00,3.3915,3.3930,3.3885,3.3925,424
2013-06-05,22:30:00,3.3930,3.3980,3.3930,3.3980,973
2013-06-05,22:35:00,3.3975,3.3975,3.3925,3.3940,702
2013-06-05,22:40:00,3.3935,3.3950,3.3920,3.3925,298
2013-06-05,22:45:00,3.3925,3.3940,3.3895,3.3900,412
2013-06-05,22:50:00,3.3895,3.3900,3.3820,3.3870,801
2013-06-05,22:55:00,3.3875,3.3915,3.3810,3.3825,754
2013-06-05,23:00:00,3.3825,3.3850,3.3795,3.3825,676
2013-06-05,23:05:00,3.3820,3.3820,3.3775,3.3800,929
2013-06-05,23:10:00,3.3800,3.3860,3.3790,3.3840,279
2013-06-05,23:15:00,3.3840,3.3845,3.3805,3.3835,224
2013-06-05,23:20:00,3.3835,3.3855,3.3820,3.3850,112
2013-06-05,23:25:00,3.3845,3.3865,3.3825,3.3825,303
2013-06-05,23:30:00,3.3820,3.3845,3.3815,3.3830,391
2013-06-05,23:35:00,3.3835,3.3885,3.3825,3.3885,304
2013-06-05,23:40:00,3.3880,3.3885,3.3825,3.3840,271
2013-06-05,23:45:00,3.3840,3.3875,3.3835,3.3865,96
2013-06-05,23:50:00,3.3870,3.3885,3.3800,3.3800,471
2013-06-05,23:55:00,3.3800,3.3810,3.3750,3.3765,649
2013-06-06,00:00:00,3.3760,3.3775,3.3750,3.3760,367
2013-06-06,00:05:00,3.3760,3.3760,3.3730,3.3730,351
2013-06-06,00:10:00,3.3735,3.3750,3.3715,3.3725,303
2013-06-06,00:15:00,3.3720,3.3720,3.3665,3.3690,689
2013-06-06,00:20:00,3.3685,3.3705,3.3670,3.3685,294
2013-06-06,00:25:00,3.3680,3.3695,3.3675,3.3680,172
2013-06-06,00:30:00,3.3675,3.3700,3.3675,3.3685,206
2013-06-06,00:35:00,3.3690,3.3700,3.3680,3.3690,102
2013-06-06,00:40:00,3.3685,3.3705,3.3685,3.3700,102
2013-06-06,00:45:00,3.3700,3.3710,3.3685,3.3685,175
2013-06-06,00:50:00,3.3685,3.3700,3.3685,3.3685,70
2013-06-06,00:55:00,3.3685,3.3725,3.3675,3.3710,1024
2013-06-06,01:00:00,3.3710,3.3780,3.3705,3.3740,488
2013-06-06,01:05:00,3.3740,3.3740,3.3715,3.3720,234
2013-06-06,01:10:00,3.3725,3.3725,3.3720,3.3720,40
2013-06-06,01:15:00,3.3715,3.3715,3.3690,3.3710,159
2013-06-06,01:20:00,3.3710,3.3715,3.3700,3.3710,102
2013-06-06,01:25:00,3.3705,3.3715,3.3700,3.3715,47
2013-06-06,01:30:00,3.3715,3.3720,3.3700,3.3715,78
2013-06-06,01:35:00,3.3715,3.3725,3.3700,3.3715,95
2013-06-06,01:40:00,3.3710,3.3725,3.3705,3.3710,156
2013-06-06,01:45:00,3.3715,3.3715,3.3700,3.3710,73
2013-06-06,01:50:00,3.3710,3.3715,3.3705,3.3715,20
2013-06-06,01:55:00,3.3710,3.3710,3.3695,3.3700,119
2013-06-06,02:00:00,3.3710,3.3710,3.3695,3.3705,27
2013-06-06,02:05:00,3.3700,3.3705,3.3700,3.3705,5
2013-06-06,02:10:00,3.3705,3.3710,3.3695,3.3695,52
2013-06-06,02:15:00,3.3690,3.3695,3.3675,3.3685,74
2013-06-06,02:20:00,3.3685,3.3685,3.3650,3.3650,143
2013-06-06,02:25:00,3.3645,3.3655,3.3615,3.3655,104
2013-06-06,02:30:00,3.3650,3.3665,3.3650,3.3660,38
2013-06-06,02:35:00,3.3660,3.3670,3.3655,3.3655,28
2013-06-06,02:40:00,3.3665,3.3665,3.3655,3.3660,13
2013-06-06,02:45:00,3.3660,3.3670,3.3660,3.3665,25
2013-06-06,02:50:00,3.3670,3.3675,3.3660,3.3670,40
2013-06-06,02:55:00,3.3665,3.3680,3.3665,3.3670,49
2013-06-06,03:00:00,3.3670,3.3675,3.3660,3.3660,16
2013-06-06,03:05:00,3.3660,3.3660,3.3640,3.3655,50
2013-06-06,03:10:00,3.3655,3.3655,3.3640,3.3655,30
2013-06-06,03:15:00,3.3660,3.3665,3.3655,3.3655,19
2013-06-06,03:20:00,3.3655,3.3665,3.3650,3.3665,19
2013-06-06,03:25:00,3.3660,3.3685,3.3660,3.3685,23
2013-06-06,03:30:00,3.3690,3.3715,3.3660,3.3675,38
2013-06-06,03:35:00,3.3680,3.3715,3.3680,3.3695,30
2013-06-06,03:40:00,3.3695,3.3700,3.3695,3.3695,19
2013-06-06,03:45:00,3.3700,3.3710,3.3700,3.3710,27
2013-06-06,03:50:00,3.3705,3.3710,3.3660,3.3660,34
2013-06-06,03:55:00,3.3670,3.3680,3.3660,3.3675,31
2013-06-06,04:00:00,3.3660,3.3670,3.3655,3.3660,10
2013-06-06,04:05:00,3.3670,3.3675,3.3660,3.3660,47
2013-06-06,04:10:00,3.3665,3.3685,3.3665,3.3670,26
2013-06-06,04:15:00,3.3680,3.3685,3.3670,3.3670,23
2013-06-06,04:20:00,3.3680,3.3685,3.3680,3.3680,4
2013-06-06,04:25:00,3.3680,3.3680,3.3670,3.3670,5
2013-06-06,04:30:00,3.3680,3.3680,3.3670,3.3675,8
2013-06-06,04:35:00,3.3670,3.3670,3.3670,3.3670,2
2013-06-06,04:40:00,3.3670,3.3670,3.3670,3.3670,2
2013-06-06,04:45:00,3.3670,3.3685,3.3660,3.3670,12
2013-06-06,04:50:00,3.3665,3.3675,3.3665,3.3665,6
2013-06-06,04:55:00,3.3665,3.3675,3.3660,3.3665,9
2013-06-06,05:00:00,3.3675,3.3675,3.3665,3.3665,4
2013-06-06,05:05:00,3.3665,3.3680,3.3665,3.3680,8
2013-06-06,05:10:00,3.3680,3.3680,3.3680,3.3680,1
2013-06-06,06:00:00,3.3675,3.3695,3.3670,3.3695,14
2013-06-06,06:05:00,3.3690,3.3690,3.3680,3.3680,6
2013-06-06,06:10:00,3.3680,3.3680,3.3655,3.3655,17
2013-06-06,06:15:00,3.3655,3.3685,3.3655,3.3685,18
2013-06-06,06:20:00,3.3690,3.3695,3.3690,3.3695,3
2013-06-06,06:25:00,3.3690,3.3690,3.3680,3.3680,5
2013-06-06,06:30:00,3.3670,3.3670,3.3660,3.3660,6
2013-06-06,06:35:00,3.3655,3.3655,3.3625,3.3645,39
2013-06-06,06:40:00,3.3640,3.3655,3.3640,3.3655,4
2013-06-06,06:45:00,3.3660,3.3665,3.3660,3.3665,5
2013-06-06,06:50:00,3.3670,3.3670,3.3670,3.3670,1
2013-06-06,06:55:00,3.3675,3.3675,3.3670,3.3670,4
2013-06-06,07:00:00,3.3665,3.3670,3.3645,3.3645,25
2013-06-06,07:05:00,3.3650,3.3660,3.3650,3.3660,10
2013-06-06,07:10:00,3.3670,3.3685,3.3670,3.3675,24
2013-06-06,07:20:00,3.3680,3.3685,3.3680,3.3680,7
2013-06-06,07:30:00,3.3675,3.3675,3.3655,3.3655,13
2013-06-06,07:35:00,3.3655,3.3660,3.3655,3.3655,3
2013-06-06,07:40:00,3.3675,3.3675,3.3660,3.3660,2
2013-06-06,07:45:00,3.3650,3.3660,3.3650,3.3660,7
2013-06-06,07:50:00,3.3660,3.3660,3.3650,3.3660,9
2013-06-06,07:55:00,3.3665,3.3670,3.3655,3.3655,5
2013-06-06,08:00:00,3.3665,3.3670,3.3620,3.3630,126
2013-06-06,08:05:00,3.3650,3.3660,3.3635,3.3660,28
2013-06-06,08:10:00,3.3655,3.3655,3.3620,3.3630,47
2013-06-06,08:15:00,3.3630,3.3640,3.3620,3.3630,41
2013-06-06,08:20:00,3.3630,3.3630,3.3600,3.3610,111
2013-06-06,08:25:00,3.3610,3.3635,3.3605,3.3620,56
2013-06-06,08:30:00,3.3615,3.3630,3.3615,3.3620,14
2013-06-06,08:35:00,3.3620,3.3620,3.3575,3.3585,144
2013-06-06,08:40:00,3.3590,3.3600,3.3565,3.3590,108
2013-06-06,08:45:00,3.3595,3.3610,3.3585,3.3600,83
2013-06-06,08:50:00,3.3600,3.3615,3.3595,3.3605,60
2013-06-06,08:55:00,3.3610,3.3610,3.3585,3.3585,204
2013-06-06,09:00:00,3.3585,3.3600,3.3540,3.3550,590
2013-06-06,09:05:00,3.3550,3.3560,3.3515,3.3555,368
2013-06-06,09:10:00,3.3555,3.3590,3.3545,3.3570,192
2013-06-06,09:15:00,3.3570,3.3600,3.3570,3.3600,56
2013-06-06,09:20:00,3.3595,3.3635,3.3590,3.3630,164
2013-06-06,09:25:00,3.3630,3.3710,3.3630,3.3665,450
2013-06-06,09:30:00,3.3660,3.3685,3.3640,3.3660,130
2013-06-06,09:35:00,3.3665,3.3670,3.3630,3.3640,73
2013-06-06,09:40:00,3.3640,3.3665,3.3620,3.3665,108
2013-06-06,09:45:00,3.3655,3.3685,3.3655,3.3680,126
2013-06-06,09:50:00,3.3680,3.3680,3.3655,3.3660,58
2013-06-06,09:55:00,3.3665,3.3680,3.3655,3.3665,47
2013-06-06,10:00:00,3.3660,3.3660,3.3640,3.3640,89
2013-06-06,10:05:00,3.3640,3.3655,3.3635,3.3655,49
2013-06-06,10:10:00,3.3660,3.3680,3.3650,3.3655,116
2013-06-06,10:15:00,3.3660,3.3675,3.3660,3.3665,15
2013-06-06,10:20:00,3.3665,3.3670,3.3665,3.3665,8
2013-06-06,10:25:00,3.3665,3.3665,3.3660,3.3660,11
2013-06-06,10:30:00,3.3655,3.3655,3.3600,3.3615,184
2013-06-06,10:35:00,3.3620,3.3625,3.3600,3.3615,58
2013-06-06,10:40:00,3.3620,3.3655,3.3620,3.3645,43
2013-06-06,10:45:00,3.3645,3.3660,3.3630,3.3645,51
2013-06-06,10:50:00,3.3645,3.3650,3.3630,3.3640,45
2013-06-06,10:55:00,3.3640,3.3645,3.3635,3.3635,37
2013-06-06,11:00:00,3.3635,3.3660,3.3635,3.3655,47
2013-06-06,11:05:00,3.3655,3.3670,3.3650,3.3650,53
2013-06-06,11:10:00,3.3660,3.3660,3.3630,3.3640,65
2013-06-06,11:15:00,3.3635,3.3645,3.3630,3.3640,51
2013-06-06,11:20:00,3.3635,3.3635,3.3605,3.3615,115
2013-06-06,11:25:00,3.3615,3.3630,3.3610,3.3625,98
2013-06-06,11:30:00,3.3630,3.3630,3.3615,3.3625,21
2013-06-06,11:35:00,3.3620,3.3625,3.3620,3.3625,5
2013-06-06,11:40:00,3.3625,3.3630,3.3620,3.3630,22
2013-06-06,11:45:00,3.3625,3.3630,3.3580,3.3585,59
2013-06-06,11:55:00,3.3590,3.3595,3.3590,3.3590,11
2013-06-06,12:00:00,3.3590,3.3595,3.3585,3.3590,7
2013-06-06,12:05:00,3.3590,3.3595,3.3585,3.3595,4
2013-06-06,12:10:00,3.3590,3.3610,3.3590,3.3600,41
2013-06-06,12:15:00,3.3590,3.3600,3.3585,3.3590,11
2013-06-06,12:20:00,3.3585,3.3600,3.3585,3.3585,13
2013-06-06,12:25:00,3.3595,3.3600,3.3590,3.3590,15
2013-06-06,12:30:00,3.3600,3.3610,3.3600,3.3610,62
2013-06-06,12:35:00,3.3610,3.3625,3.3600,3.3625,57
2013-06-06,12:40:00,3.3625,3.3625,3.3605,3.3605,42
2013-06-06,12:45:00,3.3605,3.3605,3.3600,3.3600,21
2013-06-06,12:50:00,3.3595,3.3605,3.3595,3.3600,23
2013-06-06,12:55:00,3.3600,3.3605,3.3595,3.3605,19
2013-06-06,13:00:00,3.3600,3.3610,3.3595,3.3610,83
2013-06-06,13:05:00,3.3610,3.3610,3.3605,3.3605,32
2013-06-06,13:10:00,3.3605,3.3630,3.3605,3.3630,44
2013-06-06,13:15:00,3.3630,3.3650,3.3630,3.3630,54
2013-06-06,13:20:00,3.3630,3.3630,3.3605,3.3610,36
2013-06-06,13:25:00,3.3620,3.3640,3.3620,3.3635,18
2013-06-06,13:30:00,3.3635,3.3655,3.3560,3.3580,389
2013-06-06,13:35:00,3.3575,3.3585,3.3555,3.3570,189
2013-06-06,13:40:00,3.3570,3.3580,3.3510,3.3545,343
2013-06-06,13:45:00,3.3540,3.3555,3.3500,3.3500,367
2013-06-06,13:50:00,3.3500,3.3515,3.3465,3.3500,619
2013-06-06,13:55:00,3.3495,3.3495,3.3465,3.3475,357
2013-06-06,14:00:00,3.3470,3.3470,3.3420,3.3445,804
2013-06-06,14:05:00,3.3440,3.3450,3.3395,3.3410,685
2013-06-06,14:10:00,3.3410,3.3420,3.3350,3.3365,754
2013-06-06,14:15:00,3.3360,3.3420,3.3340,3.3390,552
2013-06-06,14:20:00,3.3395,3.3430,3.3395,3.3420,309
2013-06-06,14:25:00,3.3420,3.3450,3.3410,3.3410,284
2013-06-06,14:30:00,3.3405,3.3415,3.3340,3.3385,509
2013-06-06,14:35:00,3.3385,3.3390,3.3360,3.3375,209
2013-06-06,14:40:00,3.3385,3.3430,3.3380,3.3425,335
2013-06-06,14:45:00,3.3415,3.3435,3.3390,3.3430,294
2013-06-06,14:50:00,3.3425,3.3475,3.3410,3.3460,401
2013-06-06,14:55:00,3.3460,3.3475,3.3430,3.3470,361
2013-06-06,15:00:00,3.3460,3.3470,3.3415,3.3425,168
2013-06-06,15:05:00,3.3425,3.3460,3.3425,3.3430,158
2013-06-06,15:10:00,3.3430,3.3435,3.3410,3.3410,103
2013-06-06,15:15:00,3.3410,3.3445,3.3410,3.3420,150
2013-06-06,15:20:00,3.3425,3.3445,3.3415,3.3435,111
2013-06-06,15:25:00,3.3430,3.3445,3.3405,3.3415,143
2013-06-06,15:30:00,3.3410,3.3440,3.3410,3.3430,76
2013-06-06,15:35:00,3.3430,3.3435,3.3425,3.3430,38
2013-06-06,15:40:00,3.3425,3.3450,3.3425,3.3445,63
2013-06-06,15:45:00,3.3450,3.3450,3.3425,3.3435,49
2013-06-06,15:50:00,3.3425,3.3430,3.3415,3.3430,32
2013-06-06,15:55:00,3.3425,3.3430,3.3400,3.3405,93
2013-06-06,16:00:00,3.3400,3.3420,3.3400,3.3410,52
2013-06-06,16:05:00,3.3410,3.3425,3.3405,3.3410,104
2013-06-06,16:10:00,3.3410,3.3410,3.3350,3.3375,284
2013-06-06,16:15:00,3.3375,3.3385,3.3370,3.3380,116
2013-06-06,16:20:00,3.3380,3.3385,3.3365,3.3380,125
2013-06-06,16:25:00,3.3375,3.3385,3.3370,3.3385,36
2013-06-06,16:30:00,3.3380,3.3415,3.3375,3.3410,91
2013-06-06,16:35:00,3.3410,3.3410,3.3375,3.3390,79
2013-06-06,16:40:00,3.3390,3.3420,3.3385,3.3410,50
2013-06-06,16:45:00,3.3410,3.3440,3.3410,3.3435,160
2013-06-06,16:50:00,3.3430,3.3435,3.3425,3.3430,32
2013-06-06,16:55:00,3.3425,3.3430,3.3410,3.3410,55
2013-06-06,17:00:00,3.3410,3.3435,3.3410,3.3410,59
2013-06-06,17:05:00,3.3415,3.3415,3.3370,3.3380,125
2013-06-06,17:10:00,3.3380,3.3385,3.3370,3.3385,96
2013-06-06,17:15:00,3.3385,3.3390,3.3365,3.3365,59
2013-06-06,17:20:00,3.3365,3.3365,3.3320,3.3325,344
2013-06-06,17:25:00,3.3320,3.3325,3.3295,3.3315,376
2013-06-06,17:30:00,3.3315,3.3325,3.3285,3.3320,331
2013-06-06,17:35:00,3.3315,3.3320,3.3255,3.3255,484
2013-06-06,17:40:00,3.3255,3.3285,3.3245,3.3270,155
2013-06-06,17:45:00,3.3270,3.3295,3.3270,3.3285,128
2013-06-06,17:50:00,3.3290,3.3325,3.3285,3.3320,188
2013-06-06,17:55:00,3.3315,3.3325,3.3310,3.3310,31
2013-06-06,18:00:00,3.3305,3.3325,3.3290,3.3320,173
2013-06-06,18:05:00,3.3320,3.3335,3.3315,3.3315,123
2013-06-06,18:10:00,3.3315,3.3340,3.3305,3.3330,89
2013-06-06,18:15:00,3.3330,3.3330,3.3305,3.3305,100
2013-06-06,18:20:00,3.3310,3.3315,3.3305,3.3310,46
2013-06-06,18:25:00,3.3305,3.3340,3.3300,3.3320,494
2013-06-06,18:30:00,3.3320,3.3335,3.3310,3.3330,122
2013-06-06,18:35:00,3.3330,3.3350,3.3315,3.3320,110
2013-06-06,18:40:00,3.3320,3.3345,3.3315,3.3320,101
2013-06-06,18:45:00,3.3320,3.3340,3.3315,3.3330,72
2013-06-06,18:50:00,3.3330,3.3345,3.3330,3.3335,33
2013-06-06,18:55:00,3.3340,3.3350,3.3305,3.3305,69
2013-06-06,19:00:00,3.3310,3.3325,3.3300,3.3305,68
2013-06-06,19:05:00,3.3310,3.3325,3.3305,3.3320,61
2013-06-06,19:10:00,3.3320,3.3335,3.3310,3.3335,98
2013-06-06,19:15:00,3.3335,3.3375,3.3335,3.3365,110
2013-06-06,19:20:00,3.3360,3.3365,3.3330,3.3335,89
2013-06-06,19:25:00,3.3340,3.3355,3.3320,3.3345,125
2013-06-06,19:30:00,3.3340,3.3340,3.3280,3.3285,209
2013-06-06,19:35:00,3.3285,3.3290,3.3260,3.3260,287
2013-06-06,19:40:00,3.3265,3.3280,3.3260,3.3265,195
2013-06-06,19:45:00,3.3275,3.3295,3.3260,3.3295,184
2013-06-06,19:50:00,3.3295,3.3310,3.3275,3.3285,131
2013-06-06,19:55:00,3.3290,3.3325,3.3285,3.3310,132
2013-06-06,20:00:00,3.3315,3.3330,3.3315,3.3325,140
2013-06-06,20:05:00,3.3325,3.3325,3.3270,3.3270,327
2013-06-06,20:10:00,3.3270,3.3275,3.3205,3.3235,1810
2013-06-06,20:15:00,3.3235,3.3265,3.3225,3.3225,448
2013-06-06,20:20:00,3.3225,3.3240,3.3215,3.3240,205
2013-06-06,20:25:00,3.3245,3.3270,3.3245,3.3245,209
2013-06-06,20:30:00,3.3245,3.3270,3.3195,3.3270,729
2013-06-06,20:35:00,3.3265,3.3270,3.3240,3.3250,262
2013-06-06,20:40:00,3.3245,3.3250,3.3225,3.3235,323
2013-06-06,20:45:00,3.3240,3.3250,3.3200,3.3200,365
2013-06-06,20:50:00,3.3195,3.3210,3.3175,3.3200,669
2013-06-06,20:55:00,3.3200,3.3205,3.3180,3.3185,349
2013-06-06,21:00:00,3.3185,3.3185,3.3145,3.3150,592
2013-06-06,21:05:00,3.3150,3.3160,3.3090,3.3115,1102
2013-06-06,21:10:00,3.3115,3.3125,3.3090,3.3105,441
2013-06-06,21:15:00,3.3105,3.3120,3.3095,3.3105,388
2013-06-06,21:20:00,3.3105,3.3130,3.3100,3.3125,335
2013-06-06,21:25:00,3.3115,3.3120,3.3075,3.3085,574
2013-06-06,21:30:00,3.3090,3.3090,3.3035,3.3060,960
2013-06-06,21:35:00,3.3060,3.3135,3.3050,3.3125,596
2013-06-06,21:40:00,3.3120,3.3160,3.3115,3.3150,629
2013-06-06,21:45:00,3.3145,3.3150,3.3100,3.3120,395
2013-06-06,21:50:00,3.3120,3.3190,3.3115,3.3175,488
2013-06-06,21:55:00,3.3175,3.3200,3.3160,3.3200,548
2013-06-06,22:00:00,3.3200,3.3225,3.3175,3.3185,366
2013-06-06,22:05:00,3.3190,3.3195,3.3155,3.3160,286
2013-06-06,22:10:00,3.3165,3.3165,3.3125,3.3130,301
2013-06-06,22:15:00,3.3130,3.3165,3.3120,3.3155,381
2013-06-06,22:20:00,3.3160,3.3180,3.3130,3.3145,256
2013-06-06,22:25:00,3.3140,3.3150,3.3125,3.3140,203
2013-06-06,22:30:00,3.3140,3.3160,3.3135,3.3155,187
2013-06-06,22:35:00,3.3150,3.3150,3.3110,3.3120,229
2013-06-06,22:40:00,3.3125,3.3130,3.3080,3.3095,295
2013-06-06,22:45:00,3.3105,3.3140,3.3100,3.3115,290
2013-06-06,22:50:00,3.3120,3.3150,3.3105,3.3120,202
2013-06-06,22:55:00,3.3120,3.3160,3.3110,3.3160,371
2013-06-06,23:00:00,3.3160,3.3195,3.3150,3.3155,338
2013-06-06,23:05:00,3.3155,3.3180,3.3125,3.3125,252
2013-06-06,23:10:00,3.3120,3.3130,3.3095,3.3110,352
2013-06-06,23:15:00,3.3110,3.3125,3.3105,3.3120,240
2013-06-06,23:20:00,3.3120,3.3125,3.3095,3.3095,163
2013-06-06,23:25:00,3.3095,3.3105,3.3080,3.3095,335
2013-06-06,23:30:00,3.3090,3.3115,3.3080,3.3115,97
2013-06-06,23:35:00,3.3110,3.3175,3.3110,3.3165,269
2013-06-06,23:40:00,3.3160,3.3175,3.3145,3.3150,187
2013-06-06,23:45:00,3.3150,3.3170,3.3145,3.3150,211
2013-06-06,23:50:00,3.3150,3.3235,3.3140,3.3200,911
2013-06-06,23:55:00,3.3205,3.3210,3.3145,3.3145,654
2013-06-07,00:00:00,3.3140,3.3180,3.3140,3.3175,366
2013-06-07,00:05:00,3.3175,3.3200,3.3175,3.3190,250
2013-06-07,00:10:00,3.3190,3.3225,3.3180,3.3220,280
2013-06-07,00:15:00,3.3225,3.3230,3.3190,3.3200,205
2013-06-07,00:20:00,3.3200,3.3225,3.3200,3.3220,196
2013-06-07,00:25:00,3.3220,3.3225,3.3200,3.3215,309
2013-06-07,00:30:00,3.3220,3.3225,3.3190,3.3210,251
2013-06-07,00:35:00,3.3210,3.3225,3.3190,3.3220,220
2013-06-07,00:40:00,3.3225,3.3225,3.3210,3.3215,175
2013-06-07,00:45:00,3.3220,3.3220,3.3190,3.3205,304
2013-06-07,00:50:00,3.3200,3.3205,3.3170,3.3180,252
2013-06-07,00:55:00,3.3180,3.3205,3.3170,3.3180,840
2013-06-07,01:00:00,3.3175,3.3185,3.3155,3.3155,321
2013-06-07,01:05:00,3.3155,3.3175,3.3150,3.3150,311
2013-06-07,01:10:00,3.3150,3.3180,3.3140,3.3170,174
2013-06-07,01:15:00,3.3170,3.3175,3.3150,3.3165,122
2013-06-07,01:20:00,3.3165,3.3175,3.3155,3.3160,105
2013-06-07,01:25:00,3.3155,3.3165,3.3150,3.3160,84
2013-06-07,01:30:00,3.3155,3.3170,3.3155,3.3155,104
2013-06-07,01:35:00,3.3160,3.3180,3.3160,3.3175,72
2013-06-07,01:40:00,3.3175,3.3175,3.3165,3.3170,59
2013-06-07,01:45:00,3.3170,3.3175,3.3165,3.3165,77
2013-06-07,01:50:00,3.3170,3.3180,3.3165,3.3170,60
2013-06-07,01:55:00,3.3170,3.3180,3.3165,3.3175,65
2013-06-07,02:00:00,3.3180,3.3190,3.3175,3.3190,39
2013-06-07,02:05:00,3.3185,3.3195,3.3185,3.3195,47
2013-06-07,02:10:00,3.3190,3.3200,3.3180,3.3180,26
2013-06-07,02:15:00,3.3180,3.3195,3.3175,3.3195,19
2013-06-07,02:20:00,3.3195,3.3205,3.3195,3.3205,26
2013-06-07,02:25:00,3.3205,3.3210,3.3200,3.3200,45
2013-06-07,02:30:00,3.3205,3.3210,3.3200,3.3210,14
2013-06-07,02:35:00,3.3200,3.3225,3.3200,3.3225,52
2013-06-07,02:40:00,3.3215,3.3220,3.3210,3.3220,14
2013-06-07,02:45:00,3.3220,3.3230,3.3220,3.3230,33
2013-06-07,02:50:00,3.3230,3.3235,3.3225,3.3235,12
2013-06-07,02:55:00,3.3235,3.3250,3.3235,3.3240,138
2013-06-07,03:00:00,3.3245,3.3250,3.3245,3.3245,25
2013-06-07,03:05:00,3.3245,3.3250,3.3240,3.3245,34
2013-06-07,03:10:00,3.3245,3.3250,3.3245,3.3245,14
2013-06-07,03:15:00,3.3240,3.3245,3.3235,3.3245,19
2013-06-07,03:20:00,3.3240,3.3245,3.3240,3.3245,13
2013-06-07,03:25:00,3.3245,3.3290,3.3245,3.3290,208
2013-06-07,03:30:00,3.3290,3.3300,3.3190,3.3290,67
2013-06-07,03:35:00,3.3285,3.3290,3.3285,3.3285,27
2013-06-07,03:40:00,3.3285,3.3290,3.3275,3.3275,33
2013-06-07,03:45:00,3.3270,3.3285,3.3270,3.3285,15
2013-06-07,03:50:00,3.3285,3.3285,3.3270,3.3280,32
2013-06-07,03:55:00,3.3280,3.3280,3.3260,3.3265,92
2013-06-07,04:00:00,3.3265,3.3285,3.3265,3.3285,24
2013-06-07,04:05:00,3.3285,3.3290,3.3275,3.3280,18
2013-06-07,04:10:00,3.3280,3.3285,3.3275,3.3285,12
2013-06-07,04:15:00,3.3280,3.3280,3.3265,3.3270,14
2013-06-07,04:20:00,3.3270,3.3280,3.3270,3.3275,4
2013-06-07,04:25:00,3.3280,3.3280,3.3275,3.3275,2
2013-06-07,04:30:00,3.3280,3.3285,3.3275,3.3275,6
2013-06-07,04:35:00,3.3275,3.3280,3.3265,3.3280,7
2013-06-07,04:40:00,3.3280,3.3290,3.3270,3.3275,24
2013-06-07,04:45:00,3.3270,3.3285,3.3270,3.3280,6
2013-06-07,04:55:00,3.3280,3.3280,3.3280,3.3280,4
2013-06-07,05:00:00,3.3285,3.3290,3.3285,3.3285,20
2013-06-07,05:05:00,3.3285,3.3290,3.3285,3.3285,10
2013-06-07,05:10:00,3.3285,3.3300,3.3270,3.3300,35
2013-06-07,06:00:00,3.3270,3.3290,3.3245,3.3275,28
2013-06-07,06:05:00,3.3275,3.3275,3.3275,3.3275,3
2013-06-07,06:10:00,3.3275,3.3280,3.3270,3.3280,11
2013-06-07,06:20:00,3.3280,3.3280,3.3275,3.3275,10
2013-06-07,06:25:00,3.3275,3.3275,3.3275,3.3275,2
2013-06-07,06:30:00,3.3280,3.3280,3.3280,3.3280,2
2013-06-07,06:35:00,3.3285,3.3430,3.3285,3.3430,171
2013-06-07,06:40:00,3.3385,3.3385,3.3315,3.3350,23
2013-06-07,06:45:00,3.3345,3.3345,3.3325,3.3345,11
2013-06-07,06:50:00,3.3330,3.3345,3.3325,3.3345,9
2013-06-07,06:55:00,3.3335,3.3340,3.3325,3.3325,7
2013-06-07,07:00:00,3.3325,3.3325,3.3320,3.3325,4
2013-06-07,07:10:00,3.3320,3.3330,3.3315,3.3315,16
2013-06-07,07:15:00,3.3325,3.3335,3.3310,3.3310,19
2013-06-07,07:25:00,3.3310,3.3315,3.3310,3.3315,3
2013-06-07,07:30:00,3.3305,3.3315,3.3300,3.3315,25
2013-06-07,07:35:00,3.3315,3.3315,3.3305,3.3305,5
2013-06-07,07:40:00,3.3300,3.3300,3.3300,3.3300,5
2013-06-07,07:45:00,3.3300,3.3310,3.3300,3.3310,7
2013-06-07,07:50:00,3.3310,3.3310,3.3305,3.3305,4
2013-06-07,07:55:00,3.3320,3.3320,3.3315,3.3315,6
2013-06-07,08:00:00,3.3325,3.3325,3.3240,3.3245,260
2013-06-07,08:05:00,3.3245,3.3245,3.3215,3.3220,80
2013-06-07,08:10:00,3.3225,3.3250,3.3220,3.3250,33
2013-06-07,08:15:00,3.3250,3.3255,3.3190,3.3190,304
2013-06-07,08:20:00,3.3195,3.3230,3.3190,3.3220,112
2013-06-07,08:25:00,3.3225,3.3245,3.3210,3.3210,43
2013-06-07,08:30:00,3.3215,3.3225,3.3200,3.3215,29
2013-06-07,08:35:00,3.3215,3.3265,3.3215,3.3245,82
2013-06-07,08:40:00,3.3235,3.3235,3.3205,3.3220,16
2013-06-07,08:45:00,3.3215,3.3230,3.3215,3.3230,29
2013-06-07,08:50:00,3.3230,3.3230,3.3220,3.3220,16
2013-06-07,08:55:00,3.3220,3.3345,3.3220,3.3310,607
2013-06-07,09:00:00,3.3315,3.3365,3.3270,3.3345,901
2013-06-07,09:05:00,3.3345,3.3350,3.3305,3.3335,250
2013-06-07,09:10:00,3.3340,3.3385,3.3335,3.3360,199
2013-06-07,09:15:00,3.3365,3.3375,3.3340,3.3340,153
2013-06-07,09:20:00,3.3335,3.3360,3.3325,3.3340,200
2013-06-07,09:25:00,3.3340,3.3350,3.3295,3.3305,175
2013-06-07,09:30:00,3.3310,3.3315,3.3225,3.3235,478
2013-06-07,09:35:00,3.3240,3.3265,3.3220,3.3230,259
2013-06-07,09:40:00,3.3220,3.3260,3.3215,3.3255,110
2013-06-07,09:45:00,3.3250,3.3250,3.3215,3.3235,143
2013-06-07,09:50:00,3.3240,3.3265,3.3235,3.3260,147
2013-06-07,09:55:00,3.3265,3.3300,3.3250,3.3300,199
2013-06-07,10:00:00,3.3300,3.3300,3.3245,3.3245,138
2013-06-07,10:05:00,3.3245,3.3270,3.3240,3.3260,66
2013-06-07,10:10:00,3.3260,3.3285,3.3255,3.3285,123
2013-06-07,10:15:00,3.3280,3.3280,3.3265,3.3275,43
2013-06-07,10:20:00,3.3270,3.3275,3.3255,3.3275,66
2013-06-07,10:25:00,3.3270,3.3270,3.3255,3.3255,25
2013-06-07,10:30:00,3.3255,3.3325,3.3245,3.3305,270
2013-06-07,10:35:00,3.3310,3.3380,3.3300,3.3335,278
2013-06-07,10:40:00,3.3335,3.3360,3.3315,3.3335,113
2013-06-07,10:45:00,3.3340,3.3340,3.3310,3.3310,111
2013-06-07,10:50:00,3.3315,3.3330,3.3305,3.3310,58
2013-06-07,10:55:00,3.3315,3.3320,3.3300,3.3320,40
2013-06-07,11:00:00,3.3325,3.3340,3.3300,3.3315,105
2013-06-07,11:05:00,3.3315,3.3330,3.3315,3.3325,61
2013-06-07,11:10:00,3.3320,3.3360,3.3315,3.3350,147
2013-06-07,11:15:00,3.3350,3.3355,3.3330,3.3330,58
2013-06-07,11:20:00,3.3335,3.3345,3.3315,3.3320,115
2013-06-07,11:25:00,3.3315,3.3360,3.3315,3.3340,217
2013-06-07,11:30:00,3.3340,3.3345,3.3330,3.3330,27
2013-06-07,11:35:00,3.3330,3.3330,3.3320,3.3320,32
2013-06-07,11:40:00,3.3320,3.3320,3.3315,3.3320,13
2013-06-07,11:45:00,3.3310,3.3310,3.3295,3.3295,32
2013-06-07,11:50:00,3.3295,3.3305,3.3285,3.3295,44
2013-06-07,11:55:00,3.3295,3.3295,3.3290,3.3290,17
2013-06-07,12:00:00,3.3290,3.3295,3.3285,3.3285,25
2013-06-07,12:05:00,3.3290,3.3300,3.3290,3.3290,12
2013-06-07,12:10:00,3.3285,3.3295,3.3280,3.3290,19
2013-06-07,12:15:00,3.3300,3.3305,3.3295,3.3295,17
2013-06-07,12:20:00,3.3300,3.3300,3.3290,3.3295,17
2013-06-07,12:25:00,3.3290,3.3310,3.3290,3.3290,27
2013-06-07,12:30:00,3.3295,3.3330,3.3295,3.3315,106
2013-06-07,12:35:00,3.3310,3.3325,3.3305,3.3320,23
2013-06-07,12:40:00,3.3320,3.3320,3.3295,3.3295,23
2013-06-07,12:45:00,3.3295,3.3305,3.3295,3.3300,18
2013-06-07,12:50:00,3.3305,3.3315,3.3305,3.3310,20
2013-06-07,12:55:00,3.3305,3.3320,3.3305,3.3315,25
2013-06-07,13:00:00,3.3320,3.3320,3.3300,3.3320,35
2013-06-07,13:05:00,3.3320,3.3320,3.3300,3.3305,53
2013-06-07,13:10:00,3.3305,3.3310,3.3305,3.3310,20
2013-06-07,13:15:00,3.3305,3.3305,3.3270,3.3270,109
2013-06-07,13:20:00,3.3275,3.3285,3.3265,3.3270,65
2013-06-07,13:25:00,3.3275,3.3275,3.3240,3.3260,236
2013-06-07,13:30:00,3.3265,3.3355,3.3260,3.3310,363
2013-06-07,13:35:00,3.3305,3.3320,3.3265,3.3285,290
2013-06-07,13:40:00,3.3285,3.3320,3.3285,3.3300,97
2013-06-07,13:45:00,3.3295,3.3320,3.3285,3.3305,138
2013-06-07,13:50:00,3.3300,3.3320,3.3290,3.3310,92
2013-06-07,13:55:00,3.3310,3.3325,3.3295,3.3315,71
2013-06-07,14:00:00,3.3315,3.3360,3.3310,3.3335,292
2013-06-07,14:05:00,3.3345,3.3370,3.3325,3.3325,318
2013-06-07,14:10:00,3.3325,3.3340,3.3305,3.3340,186
2013-06-07,14:15:00,3.3335,3.3365,3.3330,3.3360,251
2013-06-07,14:20:00,3.3360,3.3370,3.3350,3.3370,166
2013-06-07,14:25:00,3.3360,3.3365,3.3340,3.3350,119
2013-06-07,14:30:00,3.3355,3.3365,3.3340,3.3345,180
2013-06-07,14:35:00,3.3345,3.3345,3.3325,3.3345,61
2013-06-07,14:40:00,3.3350,3.3400,3.3345,3.3395,528
2013-06-07,14:45:00,3.3400,3.3415,3.3375,3.3415,287
2013-06-07,14:50:00,3.3415,3.3425,3.3400,3.3425,301
2013-06-07,14:55:00,3.3415,3.3430,3.3370,3.3370,300
2013-06-07,15:00:00,3.3375,3.3380,3.3350,3.3370,121
2013-06-07,15:05:00,3.3365,3.3380,3.3340,3.3345,164
2013-06-07,15:10:00,3.3340,3.3375,3.3340,3.3365,107
2013-06-07,15:15:00,3.3370,3.3405,3.3370,3.3385,156
2013-06-07,15:20:00,3.3385,3.3390,3.3365,3.3365,75
2013-06-07,15:25:00,3.3370,3.3380,3.3325,3.3330,197
2013-06-07,15:30:00,3.3330,3.3335,3.3300,3.3310,183
2013-06-07,15:35:00,3.3310,3.3310,3.3280,3.3280,98
2013-06-07,15:40:00,3.3275,3.3290,3.3265,3.3280,139
2013-06-07,15:45:00,3.3275,3.3285,3.3260,3.3265,200
2013-06-07,15:50:00,3.3265,3.3265,3.3200,3.3235,377
2013-06-07,15:55:00,3.3235,3.3255,3.3230,3.3240,47
2013-06-07,16:00:00,3.3235,3.3250,3.3205,3.3205,79
2013-06-07,16:05:00,3.3205,3.3240,3.3170,3.3235,372
2013-06-07,16:10:00,3.3235,3.3245,3.3205,3.3235,193
2013-06-07,16:15:00,3.3235,3.3245,3.3220,3.3245,65
2013-06-07,16:20:00,3.3245,3.3245,3.3225,3.3230,37
2013-06-07,16:25:00,3.3230,3.3240,3.3230,3.3235,25
2013-06-07,16:30:00,3.3230,3.3245,3.3225,3.3240,52
2013-06-07,16:35:00,3.3245,3.3260,3.3245,3.3260,34
2013-06-07,16:40:00,3.3260,3.3275,3.3255,3.3275,150
2013-06-07,16:45:00,3.3270,3.3270,3.3245,3.3245,53
2013-06-07,16:50:00,3.3245,3.3250,3.3240,3.3245,22
2013-06-07,16:55:00,3.3250,3.3270,3.3250,3.3270,39
2013-06-07,17:00:00,3.3270,3.3285,3.3270,3.3280,46
2013-06-07,17:05:00,3.3280,3.3280,3.3270,3.3270,50
2013-06-07,17:10:00,3.3265,3.3265,3.3245,3.3245,36
2013-06-07,17:15:00,3.3245,3.3260,3.3245,3.3260,60
2013-06-07,17:20:00,3.3255,3.3260,3.3250,3.3260,24
2013-06-07,17:25:00,3.3265,3.3265,3.3255,3.3255,29
2013-06-07,17:30:00,3.3260,3.3260,3.3250,3.3250,18
2013-06-07,17:35:00,3.3245,3.3245,3.3230,3.3235,92
2013-06-07,17:40:00,3.3240,3.3245,3.3235,3.3245,30
2013-06-07,17:45:00,3.3250,3.3255,3.3240,3.3250,39
2013-06-07,17:50:00,3.3250,3.3255,3.3245,3.3255,16
2013-06-07,17:55:00,3.3250,3.3265,3.3235,3.3245,46
2013-06-07,18:00:00,3.3250,3.3270,3.3240,3.3245,84
2013-06-07,18:05:00,3.3245,3.3260,3.3230,3.3230,200
2013-06-07,18:10:00,3.3230,3.3245,3.3225,3.3245,50
2013-06-07,18:15:00,3.3240,3.3250,3.3230,3.3235,30
2013-06-07,18:20:00,3.3235,3.3240,3.3230,3.3230,39
2013-06-07,18:25:00,3.3230,3.3240,3.3215,3.3215,71
2013-06-07,18:30:00,3.3220,3.3230,3.3215,3.3220,47
2013-06-07,18:35:00,3.3215,3.3215,3.3160,3.3180,150
2013-06-07,18:40:00,3.3185,3.3205,3.3170,3.3195,213
2013-06-07,18:45:00,3.3195,3.3200,3.3185,3.3200,82
2013-06-07,18:50:00,3.3200,3.3220,3.3190,3.3215,130
2013-06-07,18:55:00,3.3215,3.3235,3.3210,3.3215,215
2013-06-07,19:00:00,3.3210,3.3225,3.3200,3.3220,79
2013-06-07,19:05:00,3.3220,3.3230,3.3215,3.3230,39
2013-06-07,19:10:00,3.3230,3.3230,3.3195,3.3200,58
2013-06-07,19:15:00,3.3200,3.3200,3.3170,3.3175,53
2013-06-07,19:20:00,3.3180,3.3205,3.3175,3.3200,106
2013-06-07,19:25:00,3.3205,3.3210,3.3185,3.3200,150
2013-06-07,19:30:00,3.3195,3.3195,3.3120,3.3135,436
2013-06-07,19:35:00,3.3135,3.3160,3.3125,3.3160,410
2013-06-07,19:40:00,3.3165,3.3175,3.3150,3.3160,117
2013-06-07,19:45:00,3.3160,3.3165,3.3150,3.3160,99
2013-06-07,19:50:00,3.3155,3.3170,3.3150,3.3160,128
2013-06-07,19:55:00,3.3165,3.3170,3.3160,3.3165,154
2013-06-07,20:00:00,3.3165,3.3175,3.3135,3.3150,148
2013-06-07,20:05:00,3.3145,3.3170,3.3145,3.3165,53
2013-06-07,20:10:00,3.3160,3.3170,3.3145,3.3155,283
2013-06-07,20:15:00,3.3160,3.3175,3.3155,3.3165,118
2013-06-07,20:20:00,3.3165,3.3170,3.3140,3.3150,220
2013-06-07,20:25:00,3.3145,3.3175,3.3130,3.3145,279
2013-06-07,20:30:00,3.3145,3.3320,3.3120,3.3295,1094
2013-06-07,20:35:00,3.3290,3.3290,3.3165,3.3195,1047
2013-06-07,20:40:00,3.3195,3.3200,3.2960,3.2980,2263
2013-06-07,20:45:00,3.2975,3.2990,3.2780,3.2795,3455
2013-06-07,20:50:00,3.2795,3.2795,3.2645,3.2745,3072
2013-06-07,20:55:00,3.2750,3.2795,3.2715,3.2790,1824
2013-06-07,21:00:00,3.2785,3.2815,3.2735,3.2805,1248
2013-06-07,21:05:00,3.2810,3.2845,3.2790,3.2820,887
2013-06-07,21:10:00,3.2825,3.2825,3.2780,3.2800,852
2013-06-07,21:15:00,3.2795,3.2815,3.2715,3.2720,715
2013-06-07,21:20:00,3.2720,3.2730,3.2650,3.2685,1467
2013-06-07,21:25:00,3.2680,3.2745,3.2660,3.2725,891
2013-06-07,21:30:00,3.2730,3.2730,3.2680,3.2715,691
2013-06-07,21:35:00,3.2710,3.2810,3.2710,3.2780,990
2013-06-07,21:40:00,3.2780,3.2805,3.2740,3.2795,471
2013-06-07,21:45:00,3.2800,3.2800,3.2750,3.2765,364
2013-06-07,21:50:00,3.2765,3.2785,3.2755,3.2765,267
2013-06-07,21:55:00,3.2765,3.2805,3.2760,3.2795,361
2013-06-07,22:00:00,3.2795,3.2860,3.2770,3.2835,634
2013-06-07,22:05:00,3.2840,3.2875,3.2825,3.2855,642
2013-06-07,22:10:00,3.2855,3.2920,3.2850,3.2865,832
2013-06-07,22:15:00,3.2875,3.2920,3.2855,3.2875,355
2013-06-07,22:20:00,3.2875,3.2890,3.2815,3.2820,356
2013-06-07,22:25:00,3.2815,3.2840,3.2780,3.2790,390
2013-06-07,22:30:00,3.2780,3.2795,3.2730,3.2785,619
2013-06-07,22:35:00,3.2780,3.2795,3.2725,3.2735,260
2013-06-07,22:40:00,3.2730,3.2755,3.2725,3.2730,395
2013-06-07,22:45:00,3.2735,3.2750,3.2725,3.2745,267
2013-06-07,22:50:00,3.2740,3.2755,3.2725,3.2755,181
2013-06-07,22:55:00,3.2755,3.2820,3.2750,3.2810,314
2013-06-07,23:00:00,3.2805,3.2810,3.2775,3.2785,249
2013-06-07,23:05:00,3.2780,3.2800,3.2770,3.2770,125
2013-06-07,23:10:00,3.2780,3.2780,3.2725,3.2725,292
2013-06-07,23:15:00,3.2725,3.2745,3.2725,3.2735,150
2013-06-07,23:20:00,3.2735,3.2750,3.2670,3.2685,616
2013-06-07,23:25:00,3.2685,3.2720,3.2650,3.2660,622
2013-06-07,23:30:00,3.2665,3.2690,3.2610,3.2685,886
2013-06-07,23:35:00,3.2685,3.2715,3.2680,3.2700,233
2013-06-07,23:40:00,3.2700,3.2730,3.2700,3.2730,294
2013-06-07,23:45:00,3.2725,3.2735,3.2695,3.2720,233
2013-06-07,23:50:00,3.2720,3.2750,3.2685,3.2685,360
2013-06-07,23:55:00,3.2685,3.2705,3.2670,3.2695,308
2013-06-08,00:00:00,3.2685,3.2715,3.2685,3.2715,182
2013-06-08,00:05:00,3.2715,3.2750,3.2705,3.2710,176
2013-06-08,00:10:00,3.2710,3.2715,3.2700,3.2705,83
2013-06-08,00:15:00,3.2710,3.2730,3.2705,3.2720,111
2013-06-08,00:20:00,3.2725,3.2730,3.2710,3.2720,98
2013-06-08,00:25:00,3.2720,3.2735,3.2715,3.2725,135
2013-06-08,00:30:00,3.2720,3.2745,3.2720,3.2735,152
2013-06-08,00:35:00,3.2735,3.2750,3.2735,3.2735,259
2013-06-08,00:40:00,3.2735,3.2755,3.2715,3.2725,276
2013-06-08,00:45:00,3.2720,3.2725,3.2700,3.2705,253
2013-06-08,00:50:00,3.2705,3.2720,3.2695,3.2710,183
2013-06-08,00:55:00,3.2710,3.2710,3.2675,3.2685,760
2013-06-08,01:00:00,3.2685,3.2710,3.2680,3.2700,358
2013-06-08,01:05:00,3.2700,3.2710,3.2685,3.2700,211
2013-06-08,01:10:00,3.2700,3.2710,3.2690,3.2705,86
2013-06-08,01:15:00,3.2705,3.2710,3.2700,3.2705,68
2013-06-08,01:20:00,3.2705,3.2720,3.2700,3.2705,119
2013-06-08,01:25:00,3.2710,3.2710,3.2690,3.2690,87
2013-06-08,01:30:00,3.2690,3.2700,3.2690,3.2700,67
2013-06-08,01:35:00,3.2700,3.2705,3.2685,3.2695,45
2013-06-08,01:40:00,3.2695,3.2695,3.2685,3.2685,54
2013-06-08,01:45:00,3.2685,3.2695,3.2685,3.2685,42
2013-06-08,01:50:00,3.2685,3.2690,3.2675,3.2680,66
2013-06-08,01:55:00,3.2685,3.2695,3.2675,3.2685,107
2013-06-08,02:00:00,3.2680,3.2690,3.2675,3.2675,35
2013-06-08,02:05:00,3.2685,3.2695,3.2685,3.2690,19
2013-06-08,02:10:00,3.2690,3.2690,3.2670,3.2670,21
2013-06-08,02:15:00,3.2675,3.2675,3.2660,3.2665,41
2013-06-08,02:20:00,3.2665,3.2665,3.2510,3.2560,848
2013-06-08,02:25:00,3.2550,3.2590,3.2550,3.2590,205
2013-06-08,02:30:00,3.2590,3.2610,3.2575,3.2610,54
2013-06-08,02:35:00,3.2610,3.2625,3.2610,3.2610,25
2013-06-08,02:40:00,3.2610,3.2610,3.2575,3.2585,41
2013-06-08,02:45:00,3.2590,3.2620,3.2590,3.2620,13
2013-06-08,02:50:00,3.2620,3.2625,3.2605,3.2610,32
2013-06-08,02:55:00,3.2625,3.2640,3.2620,3.2630,77
2013-06-08,03:00:00,3.2625,3.2640,3.2620,3.2620,26
2013-06-08,03:05:00,3.2620,3.2620,3.2600,3.2600,37
2013-06-08,03:10:00,3.2595,3.2595,3.2560,3.2565,87
2013-06-08,03:15:00,3.2560,3.2605,3.2555,3.2605,91
2013-06-08,03:20:00,3.2610,3.2635,3.2610,3.2630,49
2013-06-08,03:25:00,3.2630,3.2630,3.2610,3.2625,28
2013-06-08,03:30:00,3.2615,3.2685,3.2615,3.2670,136
2013-06-08,03:35:00,3.2670,3.2690,3.2665,3.2680,128
2013-06-08,03:40:00,3.2670,3.2690,3.2670,3.2675,37
2013-06-08,03:45:00,3.2680,3.2680,3.2670,3.2680,16
2013-06-08,03:50:00,3.2680,3.2695,3.2675,3.2680,48
2013-06-08,03:55:00,3.2680,3.2695,3.2680,3.2685,78
2013-06-08,04:00:00,3.2685,3.2695,3.2650,3.2670,57
2013-06-08,04:05:00,3.2665,3.2670,3.2660,3.2665,10
2013-06-08,04:10:00,3.2660,3.2675,3.2660,3.2670,10
2013-06-08,04:15:00,3.2665,3.2675,3.2665,3.2675,8
2013-06-08,04:20:00,3.2675,3.2675,3.2675,3.2675,2
2013-06-08,04:25:00,3.2675,3.2675,3.2675,3.2675,2
2013-06-08,04:30:00,3.2670,3.2680,3.2670,3.2670,6
2013-06-08,04:35:00,3.2675,3.2680,3.2675,3.2680,2
2013-06-08,04:40:00,3.2675,3.2685,3.2675,3.2685,5
2013-06-08,04:45:00,3.2680,3.2685,3.2675,3.2685,12
2013-06-08,04:50:00,3.2680,3.2680,3.2680,3.2680,13
2013-06-08,04:55:00,3.2675,3.2675,3.2670,3.2675,5
2013-06-08,05:00:00,3.2675,3.2675,3.2665,3.2665,15
2013-06-08,05:05:00,3.2680,3.2685,3.2680,3.2680,5
2013-06-08,05:10:00,3.2680,3.2680,3.2665,3.2680,29
2013-06-10,06:00:00,3.2510,3.2515,3.2335,3.2435,440
2013-06-10,06:05:00,3.2410,3.2410,3.2375,3.2390,36
2013-06-10,06:10:00,3.2390,3.2390,3.2370,3.2370,87
2013-06-10,06:15:00,3.2370,3.2370,3.2250,3.2310,286
2013-06-10,06:20:00,3.2305,3.2305,3.2020,3.2060,457
2013-06-10,06:25:00,3.2055,3.2190,3.2055,3.2155,84
2013-06-10,06:30:00,3.2180,3.2185,3.2150,3.2175,55
2013-06-10,06:35:00,3.2175,3.2180,3.2140,3.2150,106
2013-06-10,06:40:00,3.2150,3.2150,3.2125,3.2140,29
2013-06-10,06:45:00,3.2135,3.2155,3.2130,3.2145,21
2013-06-10,06:50:00,3.2150,3.2180,3.2150,3.2180,23
2013-06-10,06:55:00,3.2180,3.2200,3.2180,3.2190,33
2013-06-10,07:00:00,3.2190,3.2190,3.2160,3.2180,21
2013-06-10,07:05:00,3.2180,3.2195,3.2180,3.2195,8
2013-06-10,07:10:00,3.2195,3.2200,3.2180,3.2190,32
2013-06-10,07:15:00,3.2195,3.2200,3.2185,3.2195,21
2013-06-10,07:20:00,3.2190,3.2300,3.2190,3.2245,153
2013-06-10,07:25:00,3.2250,3.2270,3.2250,3.2265,41
2013-06-10,07:30:00,3.2265,3.2300,3.2265,3.2270,66
2013-06-10,07:35:00,3.2270,3.2300,3.2265,3.2270,43
2013-06-10,07:40:00,3.2270,3.2270,3.2250,3.2250,26
2013-06-10,07:45:00,3.2260,3.2290,3.2260,3.2290,45
2013-06-10,07:50:00,3.2295,3.2305,3.2280,3.2305,51
2013-06-10,07:55:00,3.2310,3.2335,3.2285,3.2290,115
2013-06-10,08:00:00,3.2295,3.2400,3.2295,3.2365,672
2013-06-10,08:05:00,3.2370,3.2400,3.2335,3.2400,258
2013-06-10,08:10:00,3.2395,3.2400,3.2370,3.2400,169
2013-06-10,08:15:00,3.2395,3.2400,3.2345,3.2350,94
2013-06-10,08:20:00,3.2355,3.2385,3.2350,3.2375,108
2013-06-10,08:25:00,3.2370,3.2375,3.2330,3.2345,114
2013-06-10,08:30:00,3.2345,3.2380,3.2345,3.2380,78
2013-06-10,08:35:00,3.2375,3.2385,3.2365,3.2365,68
2013-06-10,08:40:00,3.2365,3.2375,3.2365,3.2365,30
2013-06-10,08:45:00,3.2365,3.2385,3.2330,3.2340,184
2013-06-10,08:50:00,3.2340,3.2345,3.2290,3.2295,210
2013-06-10,08:55:00,3.2300,3.2360,3.2295,3.2350,134
2013-06-10,09:00:00,3.2345,3.2350,3.2320,3.2335,65
2013-06-10,09:05:00,3.2340,3.2365,3.2320,3.2325,89
2013-06-10,09:10:00,3.2320,3.2340,3.2295,3.2300,90
2013-06-10,09:15:00,3.2300,3.2345,3.2295,3.2330,150
2013-06-10,09:20:00,3.2340,3.2340,3.2310,3.2335,30
2013-06-10,09:25:00,3.2325,3.2340,3.2315,3.2320,24
2013-06-10,09:30:00,3.2320,3.2335,3.2315,3.2320,117
2013-06-10,09:35:00,3.2315,3.2330,3.2310,3.2315,83
2013-06-10,09:40:00,3.2315,3.2335,3.2310,3.2335,77
2013-06-10,09:45:00,3.2335,3.2335,3.2310,3.2310,148
2013-06-10,09:50:00,3.2315,3.2330,3.2310,3.2325,50
2013-06-10,09:55:00,3.2320,3.2325,3.2290,3.2295,221
2013-06-10,10:00:00,3.2290,3.2300,3.2270,3.2275,175
2013-06-10,10:05:00,3.2270,3.2310,3.2265,3.2310,110
2013-06-10,10:10:00,3.2310,3.2325,3.2290,3.2300,87
2013-06-10,10:15:00,3.2305,3.2320,3.2305,3.2305,36
2013-06-10,10:20:00,3.2305,3.2315,3.2305,3.2305,18
2013-06-10,10:25:00,3.2310,3.2320,3.2295,3.2300,79
2013-06-10,10:30:00,3.2305,3.2335,3.2295,3.2335,96
2013-06-10,10:35:00,3.2330,3.2360,3.2330,3.2360,39
2013-06-10,10:40:00,3.2350,3.2355,3.2340,3.2340,17
2013-06-10,10:45:00,3.2335,3.2370,3.2335,3.2365,110
2013-06-10,10:50:00,3.2365,3.2380,3.2360,3.2365,183
2013-06-10,10:55:00,3.2365,3.2375,3.2350,3.2365,26
2013-06-10,11:00:00,3.2370,3.2395,3.2370,3.2390,44
2013-06-10,11:05:00,3.2385,3.2400,3.2385,3.2400,30
2013-06-10,11:10:00,3.2395,3.2455,3.2395,3.2445,196
2013-06-10,11:15:00,3.2445,3.2450,3.2435,3.2435,31
2013-06-10,11:20:00,3.2435,3.2445,3.2410,3.2445,79
2013-06-10,11:25:00,3.2435,3.2455,3.2430,3.2430,27
2013-06-10,11:30:00,3.2430,3.2435,3.2390,3.2405,105
2013-06-10,11:35:00,3.2405,3.2410,3.2370,3.2375,60
2013-06-10,11:40:00,3.2375,3.2385,3.2370,3.2375,44
2013-06-10,11:45:00,3.2380,3.2395,3.2370,3.2390,33
2013-06-10,11:50:00,3.2385,3.2385,3.2370,3.2375,14
2013-06-10,11:55:00,3.2370,3.2375,3.2360,3.2365,32
2013-06-10,12:00:00,3.2365,3.2375,3.2340,3.2360,99
2013-06-10,12:10:00,3.2360,3.2380,3.2360,3.2380,12
2013-06-10,12:15:00,3.2370,3.2390,3.2370,3.2390,13
2013-06-10,12:20:00,3.2390,3.2405,3.2390,3.2390,13
2013-06-10,12:25:00,3.2390,3.2405,3.2390,3.2400,9
2013-06-10,12:30:00,3.2400,3.2410,3.2390,3.2395,87
2013-06-10,12:35:00,3.2395,3.2395,3.2365,3.2370,40
2013-06-10,12:40:00,3.2370,3.2380,3.2370,3.2380,11
2013-06-10,12:45:00,3.2375,3.2375,3.2360,3.2365,23
2013-06-10,12:50:00,3.2365,3.2380,3.2355,3.2375,23
2013-06-10,12:55:00,3.2380,3.2405,3.2345,3.2405,87
2013-06-10,13:00:00,3.2400,3.2420,3.2365,3.2400,107
2013-06-10,13:05:00,3.2405,3.2405,3.2390,3.2395,25
2013-06-10,13:10:00,3.2395,3.2395,3.2385,3.2395,45
2013-06-10,13:15:00,3.2395,3.2410,3.2395,3.2405,30
2013-06-10,13:20:00,3.2405,3.2425,3.2405,3.2425,33
2013-06-10,13:25:00,3.2430,3.2460,3.2425,3.2450,106
2013-06-10,13:30:00,3.2435,3.2450,3.2425,3.2450,36
2013-06-10,13:35:00,3.2450,3.2490,3.2450,3.2480,127
2013-06-10,13:40:00,3.2480,3.2480,3.2465,3.2470,68
2013-06-10,13:45:00,3.2475,3.2485,3.2470,3.2480,59
2013-06-10,13:50:00,3.2480,3.2485,3.2470,3.2470,58
2013-06-10,13:55:00,3.2475,3.2480,3.2445,3.2465,84
2013-06-10,14:00:00,3.2465,3.2470,3.2430,3.2430,116
2013-06-10,14:05:00,3.2430,3.2460,3.2405,3.2425,174
2013-06-10,14:10:00,3.2420,3.2455,3.2410,3.2435,107
2013-06-10,14:15:00,3.2430,3.2455,3.2425,3.2440,75
2013-06-10,14:20:00,3.2440,3.2470,3.2430,3.2455,172
2013-06-10,14:25:00,3.2455,3.2485,3.2440,3.2470,78
2013-06-10,14:30:00,3.2465,3.2480,3.2445,3.2450,137
2013-06-10,14:35:00,3.2455,3.2470,3.2435,3.2455,116
2013-06-10,14:40:00,3.2455,3.2470,3.2450,3.2460,112
2013-06-10,14:45:00,3.2455,3.2465,3.2405,3.2410,61
2013-06-10,14:50:00,3.2405,3.2415,3.2365,3.2380,192
2013-06-10,14:55:00,3.2380,3.2380,3.2325,3.2335,191
2013-06-10,15:00:00,3.2335,3.2380,3.2330,3.2380,110
2013-06-10,15:05:00,3.2380,3.2400,3.2375,3.2380,129
2013-06-10,15:10:00,3.2385,3.2425,3.2385,3.2405,161
2013-06-10,15:15:00,3.2410,3.2420,3.2395,3.2400,178
2013-06-10,15:20:00,3.2395,3.2395,3.2310,3.2335,188
2013-06-10,15:25:00,3.2340,3.2355,3.2320,3.2355,110
2013-06-10,15:30:00,3.2350,3.2350,3.2280,3.2305,279
2013-06-10,15:35:00,3.2305,3.2315,3.2235,3.2260,309
2013-06-10,15:40:00,3.2260,3.2260,3.2220,3.2225,201
2013-06-10,15:45:00,3.2230,3.2260,3.2225,3.2255,224
2013-06-10,15:50:00,3.2255,3.2270,3.2240,3.2265,148
2013-06-10,15:55:00,3.2265,3.2285,3.2260,3.2285,125
2013-06-10,16:00:00,3.2290,3.2290,3.2235,3.2245,193
2013-06-10,16:05:00,3.2245,3.2255,3.2245,3.2255,100
2013-06-10,16:10:00,3.2255,3.2275,3.2250,3.2260,99
2013-06-10,16:15:00,3.2250,3.2250,3.2190,3.2200,376
2013-06-10,16:20:00,3.2200,3.2220,3.2190,3.2215,140
2013-06-10,16:25:00,3.2215,3.2225,3.2200,3.2205,54
2013-06-10,16:30:00,3.2205,3.2210,3.2190,3.2200,128
2013-06-10,16:35:00,3.2200,3.2290,3.2200,3.2290,314
2013-06-10,16:40:00,3.2295,3.2330,3.2255,3.2320,172
2013-06-10,16:45:00,3.2320,3.2350,3.2315,3.2340,247
2013-06-10,16:50:00,3.2340,3.2350,3.2305,3.2335,124
2013-06-10,16:55:00,3.2335,3.2335,3.2300,3.2315,46
2013-06-10,17:00:00,3.2315,3.2330,3.2300,3.2305,107
2013-06-10,17:05:00,3.2305,3.2325,3.2290,3.2315,115
2013-06-10,17:10:00,3.2315,3.2315,3.2295,3.2295,39
2013-06-10,17:15:00,3.2295,3.2300,3.2270,3.2270,95
2013-06-10,17:20:00,3.2270,3.2295,3.2255,3.2280,100
2013-06-10,17:25:00,3.2280,3.2290,3.2275,3.2280,32
2013-06-10,17:30:00,3.2285,3.2300,3.2285,3.2290,39
2013-06-10,17:35:00,3.2290,3.2300,3.2280,3.2295,41
2013-06-10,17:40:00,3.2295,3.2300,3.2290,3.2290,32
2013-06-10,17:45:00,3.2295,3.2310,3.2290,3.2310,64
2013-06-10,17:50:00,3.2305,3.2330,3.2300,3.2320,88
2013-06-10,17:55:00,3.2325,3.2330,3.2315,3.2315,68
2013-06-10,18:00:00,3.2320,3.2325,3.2305,3.2305,71
2013-06-10,18:05:00,3.2305,3.2305,3.2280,3.2280,196
2013-06-10,18:10:00,3.2280,3.2295,3.2280,3.2290,20
2013-06-10,18:15:00,3.2290,3.2295,3.2280,3.2285,46
2013-06-10,18:20:00,3.2280,3.2285,3.2270,3.2270,53
2013-06-10,18:25:00,3.2275,3.2275,3.2245,3.2250,80
2013-06-10,18:30:00,3.2255,3.2260,3.2240,3.2250,40
2013-06-10,18:35:00,3.2250,3.2255,3.2235,3.2235,136
2013-06-10,18:40:00,3.2235,3.2240,3.2230,3.2230,35
2013-06-10,18:45:00,3.2230,3.2245,3.2225,3.2235,115
2013-06-10,18:50:00,3.2235,3.2240,3.2215,3.2225,115
2013-06-10,18:55:00,3.2220,3.2235,3.2220,3.2225,99
2013-06-10,19:00:00,3.2225,3.2285,3.2225,3.2255,366
2013-06-10,19:05:00,3.2250,3.2260,3.2240,3.2240,154
2013-06-10,19:10:00,3.2245,3.2260,3.2240,3.2260,120
2013-06-10,19:15:00,3.2260,3.2280,3.2230,3.2245,193
2013-06-10,19:20:00,3.2245,3.2245,3.2220,3.2235,120
2013-06-10,19:25:00,3.2235,3.2245,3.2235,3.2240,59
2013-06-10,19:30:00,3.2235,3.2280,3.2195,3.2255,407
2013-06-10,19:35:00,3.2255,3.2280,3.2255,3.2265,204
2013-06-10,19:40:00,3.2270,3.2295,3.2270,3.2285,146
2013-06-10,19:45:00,3.2285,3.2325,3.2285,3.2300,308
2013-06-10,19:50:00,3.2295,3.2295,3.2250,3.2250,222
2013-06-10,19:55:00,3.2255,3.2280,3.2250,3.2265,128
2013-06-10,20:00:00,3.2260,3.2285,3.2255,3.2270,150
2013-06-10,20:05:00,3.2260,3.2260,3.2200,3.2205,339
2013-06-10,20:10:00,3.2210,3.2215,3.2170,3.2185,876
2013-06-10,20:15:00,3.2185,3.2255,3.2170,3.2240,495
2013-06-10,20:20:00,3.2245,3.2265,3.2235,3.2260,376
2013-06-10,20:25:00,3.2265,3.2290,3.2255,3.2270,288
2013-06-10,20:30:00,3.2275,3.2325,3.2275,3.2305,380
2013-06-10,20:35:00,3.2305,3.2315,3.2290,3.2305,139
2013-06-10,20:40:00,3.2300,3.2315,3.2280,3.2315,126
2013-06-10,20:45:00,3.2315,3.2325,3.2285,3.2295,263
2013-06-10,20:50:00,3.2295,3.2295,3.2230,3.2240,358
2013-06-10,20:55:00,3.2240,3.2260,3.2235,3.2250,288
2013-06-10,21:00:00,3.2250,3.2260,3.2230,3.2255,276
2013-06-10,21:05:00,3.2250,3.2265,3.2225,3.2255,137
2013-06-10,21:10:00,3.2260,3.2270,3.2250,3.2265,171
2013-06-10,21:15:00,3.2260,3.2295,3.2255,3.2295,220
2013-06-10,21:20:00,3.2295,3.2295,3.2250,3.2285,285
2013-06-10,21:25:00,3.2290,3.2295,3.2265,3.2280,138
2013-06-10,21:30:00,3.2275,3.2275,3.2215,3.2245,415
2013-06-10,21:35:00,3.2250,3.2265,3.2220,3.2240,227
2013-06-10,21:40:00,3.2240,3.2325,3.2235,3.2325,537
2013-06-10,21:45:00,3.2320,3.2360,3.2300,3.2310,739
2013-06-10,21:50:00,3.2315,3.2330,3.2300,3.2330,205
2013-06-10,21:55:00,3.2330,3.2375,3.2320,3.2375,261
2013-06-10,22:00:00,3.2380,3.2390,3.2350,3.2355,302
2013-06-10,22:05:00,3.2355,3.2375,3.2345,3.2360,272
2013-06-10,22:10:00,3.2355,3.2355,3.2325,3.2325,267
2013-06-10,22:15:00,3.2330,3.2350,3.2315,3.2335,450
2013-06-10,22:20:00,3.2330,3.2340,3.2310,3.2315,192
2013-06-10,22:25:00,3.2320,3.2330,3.2290,3.2305,190
2013-06-10,22:30:00,3.2310,3.2325,3.2265,3.2270,186
2013-06-10,22:35:00,3.2270,3.2290,3.2250,3.2255,222
2013-06-10,22:40:00,3.2255,3.2315,3.2240,3.2310,189
2013-06-10,22:45:00,3.2305,3.2345,3.2300,3.2340,176
2013-06-10,22:50:00,3.2340,3.2345,3.2315,3.2340,230
2013-06-10,22:55:00,3.2345,3.2355,3.2325,3.2340,333
2013-06-10,23:00:00,3.2335,3.2345,3.2325,3.2340,58
2013-06-10,23:05:00,3.2345,3.2385,3.2340,3.2375,424
2013-06-10,23:10:00,3.2375,3.2440,3.2375,3.2400,507
2013-06-10,23:15:00,3.2400,3.2405,3.2370,3.2370,165
2013-06-10,23:20:00,3.2375,3.2390,3.2345,3.2345,209
2013-06-10,23:25:00,3.2350,3.2385,3.2335,3.2365,259
2013-06-10,23:30:00,3.2365,3.2375,3.2335,3.2345,179
2013-06-10,23:35:00,3.2345,3.2365,3.2325,3.2350,128
2013-06-10,23:40:00,3.2350,3.2375,3.2340,3.2370,82
2013-06-10,23:45:00,3.2370,3.2375,3.2360,3.2370,166
2013-06-10,23:50:00,3.2370,3.2375,3.2330,3.2330,213
2013-06-10,23:55:00,3.2325,3.2370,3.2325,3.2350,341
2013-06-11,00:00:00,3.2355,3.2375,3.2345,3.2375,59
2013-06-11,00:05:00,3.2375,3.2375,3.2335,3.2335,132
2013-06-11,00:10:00,3.2340,3.2370,3.2335,3.2340,118
2013-06-11,00:15:00,3.2345,3.2355,3.2330,3.2355,215
2013-06-11,00:20:00,3.2355,3.2355,3.2330,3.2330,96
2013-06-11,00:25:00,3.2330,3.2345,3.2325,3.2345,163
2013-06-11,00:30:00,3.2340,3.2345,3.2335,3.2340,51
2013-06-11,00:35:00,3.2340,3.2355,3.2340,3.2355,117
2013-06-11,00:40:00,3.2350,3.2365,3.2345,3.2360,105
2013-06-11,00:45:00,3.2355,3.2385,3.2350,3.2380,299
2013-06-11,00:50:00,3.2380,3.2385,3.2355,3.2370,136
2013-06-11,00:55:00,3.2370,3.2425,3.2365,3.2420,911
2013-06-11,01:00:00,3.2420,3.2435,3.2410,3.2415,305
2013-06-11,01:05:00,3.2410,3.2425,3.2410,3.2425,77
2013-06-11,01:10:00,3.2425,3.2435,3.2420,3.2430,131
2013-06-11,01:15:00,3.2430,3.2440,3.2405,3.2415,209
2013-06-11,01:20:00,3.2410,3.2415,3.2405,3.2405,87
2013-06-11,01:25:00,3.2405,3.2410,3.2390,3.2390,144
2013-06-11,01:30:00,3.2390,3.2390,3.2380,3.2385,110
2013-06-11,01:35:00,3.2380,3.2390,3.2370,3.2390,92
2013-06-11,01:40:00,3.2395,3.2400,3.2380,3.2380,53
2013-06-11,01:45:00,3.2385,3.2385,3.2370,3.2380,40
2013-06-11,01:50:00,3.2375,3.2390,3.2370,3.2380,78
2013-06-11,01:55:00,3.2380,3.2385,3.2350,3.2350,103
2013-06-11,02:00:00,3.2350,3.2350,3.2340,3.2345,26
2013-06-11,02:05:00,3.2340,3.2340,3.2330,3.2335,48
2013-06-11,02:10:00,3.2330,3.2345,3.2330,3.2330,13
2013-06-11,02:15:00,3.2330,3.2345,3.2320,3.2340,41
2013-06-11,02:20:00,3.2335,3.2355,3.2335,3.2345,11
2013-06-11,02:25:00,3.2355,3.2355,3.2330,3.2335,48
2013-06-11,02:30:00,3.2340,3.2340,3.2330,3.2330,4
2013-06-11,02:35:00,3.2330,3.2355,3.2330,3.2350,38
2013-06-11,02:40:00,3.2340,3.2355,3.2340,3.2355,20
2013-06-11,02:45:00,3.2360,3.2360,3.2350,3.2355,7
2013-06-11,02:50:00,3.2360,3.2375,3.2360,3.2375,15
2013-06-11,02:55:00,3.2380,3.2400,3.2380,3.2400,30
2013-06-11,03:00:00,3.2400,3.2410,3.2400,3.2405,38
2013-06-11,03:05:00,3.2405,3.2405,3.2395,3.2400,21
2013-06-11,03:10:00,3.2395,3.2400,3.2395,3.2400,13
2013-06-11,03:15:00,3.2400,3.2400,3.2395,3.2395,5
2013-06-11,03:20:00,3.2400,3.2400,3.2390,3.2390,10
2013-06-11,03:25:00,3.2390,3.2390,3.2385,3.2385,5
2013-06-11,03:30:00,3.2380,3.2380,3.2380,3.2380,2
2013-06-11,03:35:00,3.2385,3.2385,3.2375,3.2375,11
2013-06-11,03:40:00,3.2375,3.2380,3.2370,3.2375,14
2013-06-11,03:45:00,3.2380,3.2380,3.2375,3.2375,8
2013-06-11,03:50:00,3.2380,3.2390,3.2380,3.2390,36
2013-06-11,03:55:00,3.2390,3.2405,3.2390,3.2395,25
2013-06-11,04:00:00,3.2400,3.2410,3.2390,3.2400,20
2013-06-11,04:05:00,3.2395,3.2405,3.2390,3.2400,13
2013-06-11,04:10:00,3.2400,3.2400,3.2395,3.2395,5
2013-06-11,04:15:00,3.2390,3.2390,3.2380,3.2380,5
2013-06-11,04:20:00,3.2380,3.2380,3.2375,3.2375,9
2013-06-11,04:25:00,3.2380,3.2395,3.2380,3.2395,12
2013-06-11,04:30:00,3.2395,3.2400,3.2395,3.2400,4
2013-06-11,04:35:00,3.2400,3.2410,3.2400,3.2410,2
2013-06-11,04:40:00,3.2400,3.2405,3.2400,3.2400,8
2013-06-11,04:45:00,3.2405,3.2405,3.2390,3.2395,9
2013-06-11,04:50:00,3.2405,3.2410,3.2400,3.2410,16
2013-06-11,04:55:00,3.2395,3.2410,3.2395,3.2395,8
2013-06-11,05:00:00,3.2415,3.2415,3.2400,3.2400,2
2013-06-11,05:05:00,3.2415,3.2415,3.2400,3.2400,8
2013-06-11,05:10:00,3.2400,3.2410,3.2395,3.2395,19
2013-06-11,06:00:00,3.2375,3.2395,3.2370,3.2390,32
2013-06-11,06:05:00,3.2395,3.2455,3.2395,3.2435,63
2013-06-11,06:10:00,3.2435,3.2480,3.2435,3.2480,17
2013-06-11,06:15:00,3.2485,3.2485,3.2455,3.2480,106
2013-06-11,06:20:00,3.2480,3.2485,3.2470,3.2475,37
2013-06-11,06:25:00,3.2485,3.2845,3.2480,3.2845,572
2013-06-11,06:30:00,3.2840,3.2850,3.2715,3.2725,155
2013-06-11,06:35:00,3.2720,3.2755,3.2710,3.2720,34
2013-06-11,06:40:00,3.2710,3.2735,3.2630,3.2665,106
2013-06-11,06:45:00,3.2665,3.2670,3.2650,3.2670,33
2013-06-11,06:50:00,3.2670,3.2675,3.2655,3.2665,76
2013-06-11,06:55:00,3.2665,3.2665,3.2655,3.2660,11
2013-06-11,07:00:00,3.2675,3.2680,3.2670,3.2670,16
2013-06-11,07:05:00,3.2680,3.2680,3.2670,3.2670,9
2013-06-11,07:10:00,3.2670,3.2670,3.2655,3.2665,41
2013-06-11,07:15:00,3.2660,3.2665,3.2655,3.2655,19
2013-06-11,07:20:00,3.2655,3.2665,3.2645,3.2645,65
2013-06-11,07:25:00,3.2645,3.2645,3.2605,3.2605,59
2013-06-11,07:30:00,3.2610,3.2615,3.2555,3.2560,67
2013-06-11,07:35:00,3.2560,3.2615,3.2560,3.2605,45
2013-06-11,07:40:00,3.2605,3.2610,3.2600,3.2605,16
2013-06-11,07:45:00,3.2600,3.2600,3.2560,3.2565,19
2013-06-11,07:50:00,3.2570,3.2580,3.2560,3.2580,16
2013-06-11,07:55:00,3.2560,3.2565,3.2545,3.2545,33
2013-06-11,08:00:00,3.2545,3.2580,3.2515,3.2580,169
2013-06-11,08:05:00,3.2580,3.2625,3.2580,3.2595,218
2013-06-11,08:10:00,3.2600,3.2600,3.2505,3.2525,185
2013-06-11,08:15:00,3.2515,3.2530,3.2510,3.2515,57
2013-06-11,08:20:00,3.2515,3.2525,3.2365,3.2400,359
2013-06-11,08:25:00,3.2400,3.2405,3.2365,3.2370,63
2013-06-11,08:30:00,3.2365,3.2410,3.2355,3.2385,364
2013-06-11,08:35:00,3.2390,3.2390,3.2325,3.2330,121
2013-06-11,08:40:00,3.2320,3.2335,3.2290,3.2305,173
2013-06-11,08:45:00,3.2305,3.2350,3.2300,3.2325,180
2013-06-11,08:50:00,3.2325,3.2370,3.2325,3.2340,114
2013-06-11,08:55:00,3.2350,3.2380,3.2350,3.2375,121
2013-06-11,09:00:00,3.2370,3.2420,3.2370,3.2415,129
2013-06-11,09:05:00,3.2415,3.2425,3.2405,3.2425,30
2013-06-11,09:10:00,3.2430,3.2440,3.2425,3.2425,10
2013-06-11,09:15:00,3.2420,3.2440,3.2410,3.2425,61
2013-06-11,09:20:00,3.2420,3.2430,3.2415,3.2420,61
2013-06-11,09:25:00,3.2425,3.2435,3.2415,3.2425,32
2013-06-11,09:30:00,3.2420,3.2430,3.2410,3.2420,21
2013-06-11,09:35:00,3.2425,3.2430,3.2425,3.2430,7
2013-06-11,09:40:00,3.2425,3.2425,3.2425,3.2425,1
2013-06-11,09:45:00,3.2420,3.2430,3.2420,3.2425,6
2013-06-11,09:50:00,3.2420,3.2420,3.2405,3.2410,61
2013-06-11,09:55:00,3.2410,3.2420,3.2410,3.2420,22
2013-06-11,10:00:00,3.2420,3.2425,3.2410,3.2415,36
2013-06-11,10:05:00,3.2420,3.2420,3.2410,3.2415,10
2013-06-11,10:10:00,3.2420,3.2425,3.2415,3.2425,27
2013-06-11,10:15:00,3.2425,3.2425,3.2420,3.2425,25
2013-06-11,10:20:00,3.2425,3.2425,3.2420,3.2420,4
2013-06-11,10:25:00,3.2425,3.2430,3.2425,3.2430,9
2013-06-11,10:30:00,3.2430,3.2435,3.2425,3.2435,25
2013-06-11,10:35:00,3.2430,3.2430,3.2420,3.2420,5
2013-06-11,10:45:00,3.2425,3.2430,3.2415,3.2415,10
2013-06-11,10:50:00,3.2425,3.2460,3.2425,3.2450,171
2013-06-11,10:55:00,3.2450,3.2450,3.2420,3.2420,49
2013-06-11,11:00:00,3.2425,3.2450,3.2425,3.2440,30
2013-06-11,11:05:00,3.2450,3.2455,3.2445,3.2455,16
2013-06-11,11:10:00,3.2445,3.2445,3.2415,3.2420,33
2013-06-11,11:15:00,3.2425,3.2430,3.2425,3.2430,6
2013-06-11,11:20:00,3.2445,3.2450,3.2435,3.2435,3
2013-06-11,11:25:00,3.2435,3.2440,3.2425,3.2435,12
2013-06-11,11:30:00,3.2420,3.2440,3.2420,3.2440,17
2013-06-11,11:35:00,3.2435,3.2440,3.2435,3.2440,10
2013-06-11,11:40:00,3.2445,3.2450,3.2445,3.2445,7
2013-06-11,11:45:00,3.2445,3.2445,3.2425,3.2430,39
2013-06-11,11:50:00,3.2440,3.2440,3.2430,3.2430,2
2013-06-11,11:55:00,3.2430,3.2435,3.2420,3.2420,6
2013-06-11,12:00:00,3.2420,3.2425,3.2420,3.2425,13
2013-06-11,12:10:00,3.2420,3.2425,3.2420,3.2425,6
2013-06-11,12:15:00,3.2425,3.2425,3.2425,3.2425,2
2013-06-11,12:20:00,3.2425,3.2425,3.2425,3.2425,5
2013-06-11,12:25:00,3.2430,3.2435,3.2415,3.2430,27
2013-06-11,12:30:00,3.2420,3.2420,3.2405,3.2410,73
2013-06-11,12:35:00,3.2410,3.2430,3.2410,3.2415,36
2013-06-11,12:40:00,3.2415,3.2415,3.2405,3.2415,29
2013-06-11,12:45:00,3.2410,3.2410,3.2370,3.2370,85
2013-06-11,12:50:00,3.2370,3.2395,3.2340,3.2365,182
2013-06-11,12:55:00,3.2365,3.2375,3.2360,3.2375,30
2013-06-11,13:00:00,3.2365,3.2365,3.2335,3.2345,49
2013-06-11,13:05:00,3.2345,3.2345,3.2340,3.2340,13
2013-06-11,13:10:00,3.2340,3.2375,3.2340,3.2375,22
2013-06-11,13:15:00,3.2370,3.2385,3.2370,3.2370,20
2013-06-11,13:20:00,3.2375,3.2375,3.2365,3.2370,7
2013-06-11,13:25:00,3.2375,3.2390,3.2370,3.2375,53
2013-06-11,13:30:00,3.2380,3.2380,3.2355,3.2365,31
2013-06-11,13:35:00,3.2360,3.2365,3.2340,3.2340,36
2013-06-11,13:40:00,3.2335,3.2345,3.2330,3.2335,45
2013-06-11,13:45:00,3.2335,3.2350,3.2325,3.2345,54
2013-06-11,13:50:00,3.2350,3.2355,3.2340,3.2350,18
2013-06-11,13:55:00,3.2355,3.2360,3.2340,3.2345,37
2013-06-11,14:00:00,3.2340,3.2345,3.2335,3.2335,20
2013-06-11,14:05:00,3.2340,3.2345,3.2340,3.2345,22
2013-06-11,14:10:00,3.2335,3.2335,3.2335,3.2335,10
2013-06-11,14:15:00,3.2330,3.2345,3.2325,3.2345,36
2013-06-11,14:20:00,3.2335,3.2340,3.2305,3.2320,78
2013-06-11,14:25:00,3.2315,3.2320,3.2300,3.2310,53
2013-06-11,14:30:00,3.2310,3.2320,3.2280,3.2295,294
2013-06-11,14:35:00,3.2295,3.2295,3.2240,3.2245,337
2013-06-11,14:40:00,3.2250,3.2270,3.2250,3.2260,74
2013-06-11,14:45:00,3.2265,3.2280,3.2260,3.2265,136
2013-06-11,14:50:00,3.2265,3.2275,3.2200,3.2240,513
2013-06-11,14:55:00,3.2245,3.2250,3.2220,3.2220,117
2013-06-11,15:00:00,3.2205,3.2215,3.2145,3.2150,333
2013-06-11,15:05:00,3.2140,3.2165,3.2100,3.2110,387
2013-06-11,15:10:00,3.2110,3.2130,3.2105,3.2125,204
2013-06-11,15:15:00,3.2125,3.2135,3.2120,3.2135,71
2013-06-11,15:20:00,3.2130,3.2160,3.2125,3.2160,134
2013-06-11,15:25:00,3.2160,3.2185,3.2160,3.2175,129
2013-06-11,15:30:00,3.2175,3.2175,3.2140,3.2140,136
2013-06-11,15:35:00,3.2140,3.2145,3.2135,3.2145,58
2013-06-11,15:40:00,3.2145,3.2145,3.2115,3.2130,244
2013-06-11,15:45:00,3.2125,3.2145,3.2125,3.2145,61
2013-06-11,15:50:00,3.2145,3.2180,3.2145,3.2160,127
2013-06-11,15:55:00,3.2160,3.2165,3.2125,3.2140,137
2013-06-11,16:00:00,3.2140,3.2150,3.2125,3.2150,145
2013-06-11,16:05:00,3.2150,3.2175,3.2140,3.2155,175
2013-06-11,16:10:00,3.2155,3.2165,3.2130,3.2135,104
2013-06-11,16:15:00,3.2140,3.2140,3.2105,3.2120,223
2013-06-11,16:20:00,3.2120,3.2150,3.2110,3.2150,59
2013-06-11,16:25:00,3.2150,3.2165,3.2120,3.2120,91
2013-06-11,16:30:00,3.2125,3.2135,3.2110,3.2115,100
2013-06-11,16:35:00,3.2115,3.2135,3.2080,3.2135,243
2013-06-11,16:40:00,3.2130,3.2135,3.2115,3.2115,59
2013-06-11,16:45:00,3.2120,3.2130,3.2115,3.2125,81
2013-06-11,16:50:00,3.2125,3.2130,3.2110,3.2110,80
2013-06-11,16:55:00,3.2110,3.2110,3.2065,3.2075,322
2013-06-11,17:00:00,3.2075,3.2090,3.2015,3.2060,737
2013-06-11,17:05:00,3.2065,3.2070,3.2035,3.2060,255
2013-06-11,17:10:00,3.2060,3.2075,3.2050,3.2065,191
2013-06-11,17:15:00,3.2060,3.2070,3.2030,3.2060,220
2013-06-11,17:20:00,3.2060,3.2070,3.2035,3.2045,160
2013-06-11,17:25:00,3.2040,3.2050,3.2020,3.2030,142
2013-06-11,17:30:00,3.2030,3.2040,3.2020,3.2025,114
2013-06-11,17:35:00,3.2015,3.2040,3.1935,3.2015,680
2013-06-11,17:40:00,3.2010,3.2035,3.1995,3.2025,217
2013-06-11,17:45:00,3.2020,3.2020,3.1925,3.1960,535
2013-06-11,17:50:00,3.1955,3.1965,3.1925,3.1930,363
2013-06-11,17:55:00,3.1925,3.1925,3.1865,3.1875,655
2013-06-11,18:00:00,3.1870,3.1890,3.1860,3.1880,255
2013-06-11,18:05:00,3.1885,3.1935,3.1885,3.1930,261
2013-06-11,18:10:00,3.1930,3.1965,3.1930,3.1940,217
2013-06-11,18:15:00,3.1940,3.1965,3.1935,3.1940,247
2013-06-11,18:20:00,3.1940,3.1980,3.1940,3.1975,177
2013-06-11,18:25:00,3.1970,3.1980,3.1950,3.1960,121
2013-06-11,18:30:00,3.1965,3.1975,3.1925,3.1925,273
2013-06-11,18:35:00,3.1930,3.1940,3.1910,3.1920,139
2013-06-11,18:40:00,3.1925,3.1945,3.1925,3.1925,68
2013-06-11,18:45:00,3.1925,3.1955,3.1915,3.1920,122
2013-06-11,18:50:00,3.1920,3.1950,3.1915,3.1940,157
2013-06-11,18:55:00,3.1940,3.1945,3.1920,3.1945,182
2013-06-11,19:00:00,3.1945,3.1945,3.1925,3.1935,109
2013-06-11,19:05:00,3.1935,3.1975,3.1935,3.1970,123
2013-06-11,19:10:00,3.1975,3.1990,3.1965,3.1980,227
2013-06-11,19:15:00,3.1985,3.1985,3.1960,3.1980,160
2013-06-11,19:20:00,3.1980,3.1990,3.1960,3.1975,208
2013-06-11,19:25:00,3.1965,3.1980,3.1955,3.1970,151
2013-06-11,19:30:00,3.1975,3.1975,3.1920,3.1920,246
2013-06-11,19:35:00,3.1925,3.1935,3.1900,3.1920,369
2013-06-11,19:40:00,3.1925,3.1935,3.1910,3.1925,178
2013-06-11,19:45:00,3.1925,3.1940,3.1920,3.1935,154
2013-06-11,19:50:00,3.1930,3.1945,3.1895,3.1895,223
2013-06-11,19:55:00,3.1900,3.1900,3.1880,3.1890,117
2013-06-11,20:00:00,3.1900,3.1920,3.1895,3.1905,185
2013-06-11,20:05:00,3.1905,3.1915,3.1870,3.1875,428
2013-06-11,20:10:00,3.1880,3.1895,3.1865,3.1880,632
2013-06-11,20:15:00,3.1880,3.1895,3.1875,3.1880,224
2013-06-11,20:20:00,3.1880,3.1950,3.1880,3.1930,311
2013-06-11,20:25:00,3.1930,3.1950,3.1900,3.1940,289
2013-06-11,20:30:00,3.1935,3.1935,3.1850,3.1880,421
2013-06-11,20:35:00,3.1875,3.1900,3.1855,3.1900,471
2013-06-11,20:40:00,3.1905,3.1945,3.1900,3.1945,302
2013-06-11,20:45:00,3.1945,3.1970,3.1940,3.1950,249
2013-06-11,20:50:00,3.1950,3.1960,3.1940,3.1955,182
2013-06-11,20:55:00,3.1955,3.1960,3.1890,3.1910,477
2013-06-11,21:00:00,3.1910,3.1940,3.1875,3.1890,607
2013-06-11,21:05:00,3.1885,3.1920,3.1870,3.1875,337
2013-06-11,21:10:00,3.1875,3.1900,3.1865,3.1875,340
2013-06-11,21:15:00,3.1875,3.1875,3.1815,3.1830,1230
2013-06-11,21:20:00,3.1825,3.1855,3.1815,3.1845,449
2013-06-11,21:25:00,3.1840,3.1840,3.1770,3.1775,1080
2013-06-11,21:30:00,3.1780,3.1810,3.1730,3.1800,949
2013-06-11,21:35:00,3.1805,3.1870,3.1800,3.1855,484
2013-06-11,21:40:00,3.1855,3.1875,3.1845,3.1855,297
2013-06-11,21:45:00,3.1850,3.1860,3.1795,3.1800,400
2013-06-11,21:50:00,3.1800,3.1915,3.1795,3.1900,950
2013-06-11,21:55:00,3.1905,3.1915,3.1880,3.1885,216
2013-06-11,22:00:00,3.1875,3.1945,3.1860,3.1935,420
2013-06-11,22:05:00,3.1930,3.1940,3.1890,3.1890,233
2013-06-11,22:10:00,3.1890,3.1890,3.1860,3.1870,162
2013-06-11,22:15:00,3.1875,3.1880,3.1820,3.1820,218
2013-06-11,22:20:00,3.1820,3.1875,3.1820,3.1830,365
2013-06-11,22:25:00,3.1835,3.1855,3.1805,3.1850,476
2013-06-11,22:30:00,3.1850,3.1865,3.1830,3.1845,298
2013-06-11,22:35:00,3.1850,3.1880,3.1845,3.1870,285
2013-06-11,22:40:00,3.1870,3.1930,3.1870,3.1910,577
2013-06-11,22:45:00,3.1915,3.1920,3.1870,3.1885,170
2013-06-11,22:50:00,3.1880,3.1880,3.1850,3.1860,122
2013-06-11,22:55:00,3.1860,3.1865,3.1850,3.1860,120
2013-06-11,23:00:00,3.1860,3.1875,3.1845,3.1845,117
2013-06-11,23:05:00,3.1840,3.1850,3.1835,3.1845,127
2013-06-11,23:10:00,3.1845,3.1865,3.1835,3.1865,196
2013-06-11,23:15:00,3.1865,3.1950,3.1860,3.1935,527
2013-06-11,23:20:00,3.1930,3.1940,3.1880,3.1880,284
2013-06-11,23:25:00,3.1880,3.1900,3.1870,3.1885,394
2013-06-11,23:30:00,3.1885,3.1935,3.1865,3.1870,324
2013-06-11,23:35:00,3.1875,3.1880,3.1850,3.1880,138
2013-06-11,23:40:00,3.1885,3.1910,3.1875,3.1910,135
2013-06-11,23:45:00,3.1910,3.1920,3.1895,3.1900,205
2013-06-11,23:50:00,3.1900,3.1925,3.1875,3.1890,185
2013-06-11,23:55:00,3.1885,3.1905,3.1855,3.1870,304
2013-06-12,00:00:00,3.1865,3.1875,3.1825,3.1830,180
2013-06-12,00:05:00,3.1825,3.1855,3.1815,3.1845,201
2013-06-12,00:10:00,3.1850,3.1875,3.1850,3.1870,137
2013-06-12,00:15:00,3.1865,3.1910,3.1865,3.1905,102
2013-06-12,00:20:00,3.1900,3.1910,3.1895,3.1895,78
2013-06-12,00:25:00,3.1890,3.1945,3.1890,3.1940,89
2013-06-12,00:30:00,3.1935,3.1955,3.1920,3.1930,160
2013-06-12,00:35:00,3.1930,3.1935,3.1925,3.1925,64
2013-06-12,00:40:00,3.1925,3.1950,3.1925,3.1950,186
2013-06-12,00:45:00,3.1945,3.1960,3.1935,3.1940,168
2013-06-12,00:50:00,3.1940,3.1950,3.1915,3.1935,264
2013-06-12,00:55:00,3.1935,3.1960,3.1920,3.1940,722
2013-06-12,01:00:00,3.1940,3.1960,3.1920,3.1925,314
2013-06-12,01:05:00,3.1925,3.1930,3.1905,3.1915,163
2013-06-12,01:10:00,3.1910,3.1920,3.1895,3.1900,43
2013-06-12,01:15:00,3.1895,3.1895,3.1865,3.1865,191
2013-06-12,01:20:00,3.1870,3.1890,3.1860,3.1890,70
2013-06-12,01:25:00,3.1895,3.1905,3.1890,3.1890,46
2013-06-12,01:30:00,3.1895,3.1910,3.1895,3.1905,83
2013-06-12,01:35:00,3.1900,3.1905,3.1880,3.1885,84
2013-06-12,01:40:00,3.1890,3.1900,3.1890,3.1900,46
2013-06-12,01:45:00,3.1895,3.1900,3.1890,3.1890,46
2013-06-12,01:50:00,3.1895,3.1905,3.1890,3.1905,57
2013-06-12,01:55:00,3.1900,3.1915,3.1900,3.1905,132
2013-06-12,02:00:00,3.1905,3.1915,3.1890,3.1900,103
2013-06-12,02:05:00,3.1905,3.1915,3.1900,3.1900,78
2013-06-12,02:10:00,3.1900,3.1900,3.1885,3.1895,45
2013-06-12,02:15:00,3.1895,3.1915,3.1895,3.1900,80
2013-06-12,02:20:00,3.1915,3.1930,3.1900,3.1930,69
2013-06-12,02:25:00,3.1930,3.1975,3.1930,3.1965,272
2013-06-12,02:30:00,3.1965,3.1975,3.1950,3.1950,48
2013-06-12,02:35:00,3.1945,3.1950,3.1940,3.1940,11
2013-06-12,02:40:00,3.1940,3.1940,3.1940,3.1940,3
2013-06-12,02:45:00,3.1940,3.1940,3.1940,3.1940,6
2013-06-12,02:50:00,3.1950,3.1950,3.1945,3.1945,21
2013-06-12,02:55:00,3.1950,3.1970,3.1940,3.1970,39
2013-06-12,03:00:00,3.1970,3.2015,3.1970,3.1980,163
2013-06-12,03:05:00,3.1980,3.1980,3.1975,3.1975,2
2013-06-12,03:10:00,3.1985,3.2015,3.1985,3.2015,42
2013-06-12,03:15:00,3.2015,3.2015,3.2000,3.2000,11
2013-06-12,03:20:00,3.2005,3.2015,3.2000,3.2000,19
2013-06-12,03:25:00,3.2010,3.2020,3.2010,3.2010,75
2013-06-12,03:30:00,3.2005,3.2005,3.1970,3.1975,42
2013-06-12,03:35:00,3.1975,3.1980,3.1970,3.1980,33
2013-06-12,03:40:00,3.1975,3.1985,3.1970,3.1970,44
2013-06-12,03:45:00,3.1965,3.1985,3.1960,3.1985,35
2013-06-12,03:50:00,3.1995,3.1995,3.1975,3.1980,62
2013-06-12,03:55:00,3.1980,3.1980,3.1970,3.1970,44
2013-06-12,04:00:00,3.1970,3.2000,3.1970,3.1995,37
2013-06-12,04:05:00,3.1990,3.2010,3.1990,3.2005,24
2013-06-12,04:10:00,3.2005,3.2005,3.2000,3.2000,2
2013-06-12,04:15:00,3.2010,3.2010,3.1995,3.1995,11
2013-06-12,04:20:00,3.2000,3.2000,3.1970,3.1970,21
2013-06-12,04:25:00,3.1965,3.1965,3.1945,3.1950,128
2013-06-12,04:30:00,3.1955,3.1960,3.1950,3.1950,18
2013-06-12,04:35:00,3.1945,3.1950,3.1940,3.1945,23
2013-06-12,04:40:00,3.1950,3.1950,3.1940,3.1940,11
2013-06-12,04:45:00,3.1940,3.1945,3.1935,3.1945,15
2013-06-12,04:50:00,3.1940,3.1945,3.1940,3.1940,5
2013-06-12,04:55:00,3.1945,3.1950,3.1935,3.1945,30
2013-06-12,05:00:00,3.1940,3.1945,3.1935,3.1945,22
2013-06-12,05:05:00,3.1935,3.1935,3.1930,3.1930,12
2013-06-12,05:10:00,3.1940,3.1950,3.1940,3.1950,27
2013-06-12,06:00:00,3.1925,3.1950,3.1915,3.1915,29
2013-06-12,06:05:00,3.1915,3.1925,3.1910,3.1915,15
2013-06-12,06:10:00,3.1910,3.1910,3.1910,3.1910,6
2013-06-12,06:15:00,3.1910,3.1910,3.1870,3.1870,30
2013-06-12,06:20:00,3.1870,3.1870,3.1840,3.1850,49
2013-06-12,06:25:00,3.1860,3.1895,3.1860,3.1875,37
2013-06-12,06:30:00,3.1875,3.1885,3.1835,3.1835,68
2013-06-12,06:35:00,3.1840,3.1855,3.1840,3.1855,12
2013-06-12,06:40:00,3.1860,3.1870,3.1860,3.1870,16
2013-06-12,06:45:00,3.1865,3.1865,3.1850,3.1855,19
2013-06-12,06:50:00,3.1850,3.1860,3.1850,3.1860,8
2013-06-12,06:55:00,3.1865,3.1865,3.1865,3.1865,7
2013-06-12,07:00:00,3.1870,3.1875,3.1870,3.1870,8
2013-06-12,07:05:00,3.1865,3.1885,3.1865,3.1870,72
2013-06-12,07:10:00,3.1870,3.1880,3.1870,3.1875,76
2013-06-12,07:15:00,3.1870,3.1875,3.1845,3.1845,35
2013-06-12,07:20:00,3.1840,3.1845,3.1840,3.1845,9
2013-06-12,07:25:00,3.1850,3.1865,3.1850,3.1860,14
2013-06-12,07:30:00,3.1850,3.1850,3.1840,3.1840,15
2013-06-12,07:35:00,3.1840,3.1845,3.1835,3.1845,8
2013-06-12,07:40:00,3.1845,3.1845,3.1825,3.1825,43
2013-06-12,07:45:00,3.1825,3.1825,3.1760,3.1770,157
2013-06-12,07:50:00,3.1775,3.1775,3.1630,3.1635,238
2013-06-12,07:55:00,3.1640,3.1690,3.1635,3.1690,92
2013-06-12,08:00:00,3.1695,3.1775,3.1695,3.1745,296
2013-06-12,08:05:00,3.1755,3.1755,3.1680,3.1715,91
2013-06-12,08:10:00,3.1720,3.1720,3.1690,3.1700,116
2013-06-12,08:15:00,3.1705,3.1720,3.1705,3.1715,90
2013-06-12,08:20:00,3.1710,3.1710,3.1695,3.1700,73
2013-06-12,08:25:00,3.1695,3.1740,3.1690,3.1705,83
2013-06-12,08:30:00,3.1715,3.1715,3.1685,3.1710,38
2013-06-12,08:35:00,3.1710,3.1730,3.1710,3.1715,17
2013-06-12,08:40:00,3.1715,3.1725,3.1710,3.1720,34
2013-06-12,08:45:00,3.1720,3.1725,3.1710,3.1725,26
2013-06-12,08:50:00,3.1730,3.1785,3.1730,3.1760,148
2013-06-12,08:55:00,3.1760,3.1800,3.1760,3.1795,101
2013-06-12,09:00:00,3.1795,3.1850,3.1760,3.1780,441
2013-06-12,09:05:00,3.1790,3.1830,3.1765,3.1785,115
2013-06-12,09:10:00,3.1790,3.1795,3.1770,3.1775,39
2013-06-12,09:15:00,3.1775,3.1780,3.1765,3.1780,46
2013-06-12,09:20:00,3.1780,3.1800,3.1780,3.1795,30
2013-06-12,09:25:00,3.1800,3.1805,3.1790,3.1790,31
2013-06-12,09:30:00,3.1795,3.1825,3.1795,3.1810,90
2013-06-12,09:35:00,3.1805,3.1810,3.1780,3.1790,54
2013-06-12,09:40:00,3.1800,3.1815,3.1780,3.1815,80
2013-06-12,09:45:00,3.1805,3.1805,3.1795,3.1805,34
2013-06-12,09:50:00,3.1800,3.1815,3.1800,3.1815,41
2013-06-12,09:55:00,3.1815,3.1845,3.1815,3.1845,70
2013-06-12,10:00:00,3.1845,3.1940,3.1845,3.1935,111
2013-06-12,10:05:00,3.1925,3.1930,3.1905,3.1925,85
2013-06-12,10:10:00,3.1930,3.1970,3.1925,3.1965,149
2013-06-12,10:15:00,3.1960,3.1960,3.1905,3.1910,108
2013-06-12,10:20:00,3.1905,3.1955,3.1905,3.1955,69
2013-06-12,10:25:00,3.1960,3.1970,3.1930,3.1930,65
2013-06-12,10:30:00,3.1930,3.1940,3.1930,3.1935,19
2013-06-12,10:35:00,3.1935,3.1935,3.1920,3.1920,18
2013-06-12,10:40:00,3.1920,3.1935,3.1920,3.1920,39
2013-06-12,10:45:00,3.1925,3.1935,3.1920,3.1920,20
2013-06-12,10:50:00,3.1920,3.1930,3.1920,3.1925,24
2013-06-12,10:55:00,3.1925,3.1925,3.1920,3.1920,35
2013-06-12,11:00:00,3.1925,3.1930,3.1885,3.1900,145
2013-06-12,11:05:00,3.1905,3.1905,3.1870,3.1885,81
2013-06-12,11:10:00,3.1885,3.1895,3.1880,3.1895,14
2013-06-12,11:15:00,3.1890,3.1890,3.1865,3.1875,34
2013-06-12,11:20:00,3.1875,3.1875,3.1860,3.1860,16
2013-06-12,11:25:00,3.1865,3.1880,3.1855,3.1880,24
2013-06-12,11:30:00,3.1885,3.1895,3.1880,3.1895,19
2013-06-12,11:35:00,3.1895,3.1900,3.1885,3.1885,13
2013-06-12,11:40:00,3.1900,3.1900,3.1890,3.1895,11
2013-06-12,11:45:00,3.1890,3.1900,3.1885,3.1885,9
2013-06-12,11:50:00,3.1890,3.1895,3.1880,3.1885,24
2013-06-12,11:55:00,3.1890,3.1890,3.1865,3.1865,56
2013-06-12,12:00:00,3.1870,3.1880,3.1860,3.1860,29
2013-06-12,12:05:00,3.1875,3.1875,3.1865,3.1865,4
2013-06-12,12:10:00,3.1870,3.1885,3.1870,3.1880,26
2013-06-12,12:15:00,3.1870,3.1880,3.1870,3.1880,6
2013-06-12,12:20:00,3.1870,3.1870,3.1865,3.1865,10
2013-06-12,12:25:00,3.1865,3.1865,3.1860,3.1860,4
2013-06-12,12:30:00,3.1860,3.1860,3.1810,3.1825,66
2013-06-12,12:35:00,3.1825,3.1835,3.1815,3.1820,30
2013-06-12,12:40:00,3.1820,3.1840,3.1820,3.1835,25
2013-06-12,12:45:00,3.1835,3.1890,3.1830,3.1855,86
2013-06-12,12:50:00,3.1850,3.1860,3.1850,3.1860,13
2013-06-12,12:55:00,3.1855,3.1870,3.1850,3.1865,35
2013-06-12,13:00:00,3.1865,3.1875,3.1840,3.1845,72
2013-06-12,13:05:00,3.1850,3.1850,3.1845,3.1845,5
2013-06-12,13:10:00,3.1845,3.1850,3.1845,3.1845,11
2013-06-12,13:15:00,3.1835,3.1840,3.1835,3.1840,32
2013-06-12,13:20:00,3.1840,3.1850,3.1840,3.1840,30
2013-06-12,13:25:00,3.1840,3.1845,3.1835,3.1845,34
2013-06-12,13:30:00,3.1840,3.1845,3.1795,3.1810,52
2013-06-12,13:35:00,3.1810,3.1810,3.1765,3.1765,75
2013-06-12,13:40:00,3.1765,3.1815,3.1765,3.1810,59
2013-06-12,13:45:00,3.1810,3.1810,3.1790,3.1805,25
2013-06-12,13:50:00,3.1805,3.1810,3.1790,3.1800,31
2013-06-12,13:55:00,3.1800,3.1805,3.1790,3.1800,31
2013-06-12,14:00:00,3.1810,3.1815,3.1805,3.1810,52
2013-06-12,14:05:00,3.1805,3.1815,3.1795,3.1810,100
2013-06-12,14:10:00,3.1810,3.1870,3.1810,3.1870,131
2013-06-12,14:15:00,3.1870,3.1875,3.1850,3.1865,48
2013-06-12,14:20:00,3.1865,3.1905,3.1865,3.1900,152
2013-06-12,14:25:00,3.1900,3.1910,3.1895,3.1900,94
2013-06-12,14:30:00,3.1900,3.1900,3.1810,3.1840,118
2013-06-12,14:35:00,3.1835,3.1835,3.1765,3.1790,223
2013-06-12,14:40:00,3.1790,3.1800,3.1765,3.1765,110
2013-06-12,14:45:00,3.1770,3.1865,3.1770,3.1860,188
2013-06-12,14:50:00,3.1860,3.1875,3.1850,3.1850,88
2013-06-12,14:55:00,3.1850,3.1860,3.1725,3.1745,310
2013-06-12,15:00:00,3.1755,3.1870,3.1740,3.1865,217
2013-06-12,15:05:00,3.1865,3.1880,3.1850,3.1865,61
2013-06-12,15:10:00,3.1875,3.2010,3.1875,3.1985,579
2013-06-12,15:15:00,3.1985,3.2040,3.1965,3.2040,404
2013-06-12,15:20:00,3.2035,3.2075,3.2030,3.2065,396
2013-06-12,15:25:00,3.2070,3.2095,3.2055,3.2080,139
2013-06-12,15:30:00,3.2085,3.2165,3.2085,3.2135,594
2013-06-12,15:35:00,3.2140,3.2165,3.2135,3.2155,269
2013-06-12,15:40:00,3.2150,3.2175,3.2150,3.2160,199
2013-06-12,15:45:00,3.2155,3.2195,3.2155,3.2195,371
2013-06-12,15:50:00,3.2195,3.2195,3.2130,3.2145,272
2013-06-12,15:55:00,3.2145,3.2150,3.2110,3.2135,193
2013-06-12,16:00:00,3.2130,3.2170,3.2115,3.2120,203
2013-06-12,16:05:00,3.2115,3.2150,3.2110,3.2125,86
2013-06-12,16:10:00,3.2125,3.2125,3.2110,3.2110,48
2013-06-12,16:15:00,3.2105,3.2105,3.2075,3.2085,163
2013-06-12,16:20:00,3.2085,3.2095,3.2075,3.2095,80
2013-06-12,16:25:00,3.2100,3.2125,3.2100,3.2120,72
2013-06-12,16:30:00,3.2120,3.2150,3.2105,3.2140,186
2013-06-12,16:35:00,3.2135,3.2145,3.2120,3.2120,149
2013-06-12,16:40:00,3.2120,3.2155,3.2120,3.2150,87
2013-06-12,16:45:00,3.2150,3.2185,3.2145,3.2180,123
2013-06-12,16:50:00,3.2185,3.2300,3.2185,3.2260,979
2013-06-12,16:55:00,3.2255,3.2275,3.2240,3.2255,171
2013-06-12,17:00:00,3.2255,3.2315,3.2250,3.2270,437
2013-06-12,17:05:00,3.2270,3.2280,3.2245,3.2260,191
2013-06-12,17:10:00,3.2265,3.2270,3.2240,3.2260,157
2013-06-12,17:15:00,3.2260,3.2265,3.2225,3.2225,121
2013-06-12,17:20:00,3.2225,3.2260,3.2215,3.2235,130
2013-06-12,17:25:00,3.2235,3.2245,3.2225,3.2230,60
2013-06-12,17:30:00,3.2230,3.2235,3.2210,3.2220,66
2013-06-12,17:35:00,3.2215,3.2220,3.2195,3.2215,128
2013-06-12,17:40:00,3.2215,3.2235,3.2205,3.2210,71
2013-06-12,17:45:00,3.2205,3.2210,3.2195,3.2195,34
2013-06-12,17:50:00,3.2195,3.2210,3.2195,3.2200,95
2013-06-12,17:55:00,3.2200,3.2215,3.2185,3.2195,65
2013-06-12,18:00:00,3.2200,3.2220,3.2195,3.2205,58
2013-06-12,18:05:00,3.2210,3.2255,3.2210,3.2235,94
2013-06-12,18:10:00,3.2230,3.2250,3.2225,3.2245,40
2013-06-12,18:15:00,3.2245,3.2255,3.2215,3.2215,124
2013-06-12,18:20:00,3.2220,3.2250,3.2220,3.2220,89
2013-06-12,18:25:00,3.2225,3.2235,3.2210,3.2210,73
2013-06-12,18:30:00,3.2215,3.2215,3.2195,3.2195,105
2013-06-12,18:35:00,3.2200,3.2205,3.2175,3.2200,92
2013-06-12,18:40:00,3.2205,3.2205,3.2150,3.2150,217
2013-06-12,18:45:00,3.2150,3.2155,3.2110,3.2110,268
2013-06-12,18:50:00,3.2110,3.2125,3.2100,3.2125,111
2013-06-12,18:55:00,3.2120,3.2135,3.2115,3.2115,112
2013-06-12,19:00:00,3.2115,3.2120,3.2070,3.2080,221
2013-06-12,19:05:00,3.2080,3.2090,3.2045,3.2080,310
2013-06-12,19:10:00,3.2075,3.2080,3.2060,3.2070,136
2013-06-12,19:15:00,3.2070,3.2070,3.2035,3.2040,119
2013-06-12,19:20:00,3.2035,3.2055,3.2020,3.2050,169
2013-06-12,19:25:00,3.2055,3.2090,3.2050,3.2065,125
2013-06-12,19:30:00,3.2065,3.2110,3.2015,3.2105,554
2013-06-12,19:35:00,3.2100,3.2135,3.2095,3.2135,291
2013-06-12,19:40:00,3.2135,3.2145,3.2125,3.2130,174
2013-06-12,19:45:00,3.2125,3.2180,3.2125,3.2160,162
2013-06-12,19:50:00,3.2155,3.2215,3.2140,3.2200,244
2013-06-12,19:55:00,3.2200,3.2235,3.2185,3.2225,416
2013-06-12,20:00:00,3.2220,3.2230,3.2205,3.2205,195
2013-06-12,20:05:00,3.2205,3.2235,3.2200,3.2205,454
2013-06-12,20:10:00,3.2210,3.2250,3.2175,3.2185,519
2013-06-12,20:15:00,3.2190,3.2200,3.2165,3.2180,141
2013-06-12,20:20:00,3.2180,3.2185,3.2145,3.2155,150
2013-06-12,20:25:00,3.2155,3.2195,3.2155,3.2170,119
2013-06-12,20:30:00,3.2170,3.2175,3.2135,3.2170,211
2013-06-12,20:35:00,3.2165,3.2205,3.2165,3.2175,275
2013-06-12,20:40:00,3.2180,3.2185,3.2140,3.2170,190
2013-06-12,20:45:00,3.2170,3.2175,3.2150,3.2160,63
2013-06-12,20:50:00,3.2160,3.2160,3.2110,3.2130,215
2013-06-12,20:55:00,3.2130,3.2130,3.2080,3.2105,569
2013-06-12,21:00:00,3.2100,3.2115,3.2070,3.2110,371
2013-06-12,21:05:00,3.2110,3.2120,3.2080,3.2085,277
2013-06-12,21:10:00,3.2085,3.2170,3.2085,3.2145,364
2013-06-12,21:15:00,3.2145,3.2180,3.2105,3.2130,255
2013-06-12,21:20:00,3.2135,3.2165,3.2130,3.2140,158
2013-06-12,21:25:00,3.2140,3.2180,3.2135,3.2170,167
2013-06-12,21:30:00,3.2170,3.2185,3.2170,3.2175,209
2013-06-12,21:35:00,3.2175,3.2175,3.2140,3.2140,191
2013-06-12,21:40:00,3.2145,3.2155,3.2110,3.2110,206
2013-06-12,21:45:00,3.2110,3.2120,3.2100,3.2120,180
2013-06-12,21:50:00,3.2120,3.2225,3.2120,3.2215,730
2013-06-12,21:55:00,3.2215,3.2290,3.2215,3.2235,662
2013-06-12,22:00:00,3.2240,3.2240,3.2160,3.2180,473
2013-06-12,22:05:00,3.2180,3.2185,3.2130,3.2145,500
2013-06-12,22:10:00,3.2145,3.2170,3.2135,3.2170,121
2013-06-12,22:15:00,3.2175,3.2180,3.2130,3.2135,150
2013-06-12,22:20:00,3.2135,3.2150,3.2120,3.2130,134
2013-06-12,22:25:00,3.2125,3.2140,3.2115,3.2140,108
2013-06-12,22:30:00,3.2140,3.2165,3.2130,3.2165,274
2013-06-12,22:35:00,3.2165,3.2165,3.2120,3.2130,169
2013-06-12,22:40:00,3.2125,3.2220,3.2125,3.2205,329
2013-06-12,22:45:00,3.2205,3.2205,3.2155,3.2165,352
2013-06-12,22:50:00,3.2165,3.2165,3.2135,3.2145,312
2013-06-12,22:55:00,3.2145,3.2150,3.2115,3.2135,197
2013-06-12,23:00:00,3.2140,3.2145,3.2105,3.2130,311
2013-06-12,23:05:00,3.2130,3.2160,3.2115,3.2150,145
2013-06-12,23:10:00,3.2155,3.2180,3.2150,3.2180,155
2013-06-12,23:15:00,3.2175,3.2185,3.2130,3.2155,176
2013-06-12,23:20:00,3.2160,3.2265,3.2150,3.2240,521
2013-06-12,23:25:00,3.2240,3.2245,3.2160,3.2160,255
2013-06-12,23:30:00,3.2160,3.2175,3.2155,3.2155,84
2013-06-12,23:35:00,3.2165,3.2180,3.2100,3.2105,352
2013-06-12,23:40:00,3.2105,3.2130,3.2090,3.2110,319
2013-06-12,23:45:00,3.2115,3.2125,3.2090,3.2115,280
2013-06-12,23:50:00,3.2110,3.2165,3.2100,3.2140,424
2013-06-12,23:55:00,3.2130,3.2155,3.2100,3.2125,316
2013-06-13,00:00:00,3.2120,3.2150,3.2120,3.2140,112
2013-06-13,00:05:00,3.2140,3.2140,3.2130,3.2140,124
2013-06-13,00:10:00,3.2140,3.2155,3.2135,3.2155,152
2013-06-13,00:15:00,3.2160,3.2175,3.2145,3.2160,142
2013-06-13,00:20:00,3.2155,3.2210,3.2155,3.2210,216
2013-06-13,00:25:00,3.2210,3.2230,3.2195,3.2220,325
2013-06-13,00:30:00,3.2220,3.2230,3.2210,3.2215,92
2013-06-13,00:35:00,3.2205,3.2210,3.2195,3.2195,80
2013-06-13,00:40:00,3.2200,3.2210,3.2195,3.2210,66
2013-06-13,00:45:00,3.2215,3.2225,3.2210,3.2220,87
2013-06-13,00:50:00,3.2215,3.2220,3.2205,3.2215,67
2013-06-13,00:55:00,3.2215,3.2265,3.2215,3.2250,905
2013-06-13,01:00:00,3.2255,3.2260,3.2245,3.2250,182
2013-06-13,01:05:00,3.2255,3.2255,3.2240,3.2240,170
2013-06-13,01:10:00,3.2240,3.2240,3.2210,3.2215,148
2013-06-13,01:15:00,3.2210,3.2215,3.2190,3.2210,153
2013-06-13,01:20:00,3.2210,3.2215,3.2180,3.2180,97
2013-06-13,01:25:00,3.2185,3.2200,3.2175,3.2180,94
2013-06-13,01:30:00,3.2185,3.2200,3.2180,3.2185,33
2013-06-13,01:35:00,3.2185,3.2190,3.2180,3.2180,23
2013-06-13,01:40:00,3.2180,3.2185,3.2175,3.2180,51
2013-06-13,01:45:00,3.2180,3.2185,3.2175,3.2175,74
2013-06-13,01:50:00,3.2175,3.2190,3.2170,3.2180,137
2013-06-13,01:55:00,3.2180,3.2185,3.2175,3.2185,18
2013-06-13,02:00:00,3.2175,3.2180,3.2165,3.2165,52
2013-06-13,02:05:00,3.2170,3.2180,3.2160,3.2180,25
2013-06-13,02:10:00,3.2170,3.2185,3.2160,3.2160,25
2013-06-13,02:15:00,3.2175,3.2205,3.2125,3.2165,235
2013-06-13,02:20:00,3.2160,3.2175,3.2155,3.2165,44
2013-06-13,02:25:00,3.2160,3.2175,3.2160,3.2175,13
2013-06-13,02:30:00,3.2175,3.2180,3.2170,3.2170,14
2013-06-13,02:35:00,3.2165,3.2170,3.2160,3.2165,11
2013-06-13,02:40:00,3.2170,3.2175,3.2165,3.2175,13
2013-06-13,02:45:00,3.2180,3.2185,3.2180,3.2185,26
2013-06-13,02:50:00,3.2185,3.2185,3.2180,3.2180,8
2013-06-13,02:55:00,3.2190,3.2190,3.2180,3.2190,8
2013-06-13,03:00:00,3.2180,3.2205,3.2175,3.2200,85
2013-06-13,03:05:00,3.2200,3.2210,3.2200,3.2205,21
2013-06-13,03:10:00,3.2200,3.2210,3.2200,3.2210,6
2013-06-13,03:15:00,3.2205,3.2210,3.2200,3.2210,25
2013-06-13,03:20:00,3.2205,3.2215,3.2205,3.2215,12
2013-06-13,03:25:00,3.2220,3.2220,3.2220,3.2220,3
2013-06-13,03:30:00,3.2215,3.2220,3.2215,3.2220,6
2013-06-13,03:35:00,3.2220,3.2255,3.2215,3.2250,174
2013-06-13,03:40:00,3.2245,3.2255,3.2240,3.2245,49
2013-06-13,03:45:00,3.2250,3.2260,3.2250,3.2250,10
2013-06-13,03:50:00,3.2245,3.2255,3.2230,3.2230,23
2013-06-13,03:55:00,3.2230,3.2250,3.2225,3.2235,36
2013-06-13,04:00:00,3.2240,3.2250,3.2220,3.2225,27
2013-06-13,04:05:00,3.2225,3.2225,3.2215,3.2215,15
2013-06-13,04:10:00,3.2220,3.2230,3.2210,3.2210,11
2013-06-13,04:15:00,3.2225,3.2230,3.2225,3.2230,5
2013-06-13,04:20:00,3.2230,3.2245,3.2230,3.2230,13
2013-06-13,04:25:00,3.2230,3.2240,3.2225,3.2240,9
2013-06-13,04:30:00,3.2255,3.2255,3.2225,3.2225,2
2013-06-13,04:35:00,3.2230,3.2240,3.2225,3.2240,7
2013-06-13,04:40:00,3.2235,3.2250,3.2235,3.2250,17
2013-06-13,04:45:00,3.2235,3.2240,3.2235,3.2240,3
2013-06-13,04:50:00,3.2240,3.2240,3.2225,3.2225,14
2013-06-13,04:55:00,3.2240,3.2250,3.2230,3.2235,18
2013-06-13,05:00:00,3.2235,3.2240,3.2220,3.2220,7
2013-06-13,05:05:00,3.2225,3.2225,3.2225,3.2225,2
2013-06-13,05:10:00,3.2225,3.2265,3.2220,3.2255,24
2013-06-13,06:00:00,3.2205,3.2255,3.2190,3.2215,25
2013-06-13,06:05:00,3.2195,3.2195,3.2190,3.2190,2
2013-06-13,06:10:00,3.2195,3.2195,3.2190,3.2190,2
2013-06-13,06:15:00,3.2175,3.2195,3.2175,3.2195,5
2013-06-13,06:25:00,3.2175,3.2200,3.2175,3.2200,12
2013-06-13,06:30:00,3.2200,3.2205,3.2200,3.2200,10
2013-06-13,06:35:00,3.2205,3.2205,3.2200,3.2200,5
2013-06-13,06:40:00,3.2200,3.2200,3.2200,3.2200,1
2013-06-13,06:45:00,3.2205,3.2205,3.2205,3.2205,1
2013-06-13,06:50:00,3.2235,3.2245,3.2225,3.2225,14
2013-06-13,06:55:00,3.2225,3.2225,3.2225,3.2225,1
2013-06-13,07:00:00,3.2215,3.2235,3.2210,3.2210,10
2013-06-13,07:05:00,3.2210,3.2210,3.2200,3.2200,7
2013-06-13,07:10:00,3.2200,3.2205,3.2200,3.2205,8
2013-06-13,07:15:00,3.2205,3.2205,3.2200,3.2200,3
2013-06-13,07:20:00,3.2205,3.2205,3.2195,3.2195,9
2013-06-13,07:25:00,3.2195,3.2200,3.2175,3.2175,17
2013-06-13,07:30:00,3.2170,3.2170,3.2140,3.2145,35
2013-06-13,07:35:00,3.2145,3.2160,3.2135,3.2155,10
2013-06-13,07:40:00,3.2150,3.2155,3.2145,3.2155,38
2013-06-13,07:45:00,3.2160,3.2160,3.2155,3.2155,9
2013-06-13,07:50:00,3.2155,3.2155,3.2145,3.2150,10
2013-06-13,07:55:00,3.2150,3.2160,3.2120,3.2120,34
2013-06-13,08:00:00,3.2135,3.2180,3.2130,3.2135,61
2013-06-13,08:05:00,3.2140,3.2140,3.2125,3.2125,21
2013-06-13,08:10:00,3.2125,3.2140,3.2110,3.2110,120
2013-06-13,08:15:00,3.2110,3.2125,3.2110,3.2120,86
2013-06-13,08:20:00,3.2120,3.2125,3.2115,3.2120,31
2013-06-13,08:25:00,3.2120,3.2125,3.2115,3.2115,21
2013-06-13,08:30:00,3.2120,3.2135,3.2115,3.2120,33
2013-06-13,08:35:00,3.2115,3.2120,3.2110,3.2110,28
2013-06-13,08:40:00,3.2105,3.2105,3.2030,3.2030,184
2013-06-13,08:45:00,3.2030,3.2070,3.2025,3.2050,229
2013-06-13,08:50:00,3.2050,3.2080,3.2045,3.2075,193
2013-06-13,08:55:00,3.2075,3.2240,3.2075,3.2240,374
2013-06-13,09:00:00,3.2230,3.2435,3.2220,3.2305,2737
2013-06-13,09:05:00,3.2310,3.2400,3.2305,3.2395,737
2013-06-13,09:10:00,3.2395,3.2410,3.2350,3.2400,701
2013-06-13,09:15:00,3.2395,3.2435,3.2385,3.2405,449
2013-06-13,09:20:00,3.2410,3.2430,3.2395,3.2410,361
2013-06-13,09:25:00,3.2410,3.2420,3.2390,3.2390,179
2013-06-13,09:30:00,3.2390,3.2415,3.2390,3.2410,224
2013-06-13,09:35:00,3.2405,3.2405,3.2355,3.2375,364
2013-06-13,09:40:00,3.2370,3.2375,3.2335,3.2370,253
2013-06-13,09:45:00,3.2370,3.2380,3.2355,3.2360,207
2013-06-13,09:50:00,3.2365,3.2380,3.2355,3.2365,184
2013-06-13,09:55:00,3.2365,3.2365,3.2310,3.2310,245
2013-06-13,10:00:00,3.2310,3.2315,3.2115,3.2140,1081
2013-06-13,10:05:00,3.2135,3.2350,3.2130,3.2290,922
2013-06-13,10:10:00,3.2285,3.2290,3.2255,3.2270,161
2013-06-13,10:15:00,3.2260,3.2260,3.2215,3.2225,79
2013-06-13,10:20:00,3.2230,3.2240,3.2230,3.2235,30
2013-06-13,10:25:00,3.2240,3.2265,3.2235,3.2265,46
2013-06-13,10:30:00,3.2270,3.2280,3.2255,3.2280,130
2013-06-13,10:35:00,3.2280,3.2290,3.2270,3.2285,85
2013-06-13,10:40:00,3.2290,3.2295,3.2255,3.2270,186
2013-06-13,10:45:00,3.2275,3.2330,3.2275,3.2325,156
2013-06-13,10:50:00,3.2325,3.2345,3.2320,3.2340,145
2013-06-13,10:55:00,3.2335,3.2340,3.2300,3.2325,168
2013-06-13,11:00:00,3.2325,3.2325,3.2290,3.2325,144
2013-06-13,11:05:00,3.2315,3.2320,3.2295,3.2300,68
2013-06-13,11:10:00,3.2310,3.2325,3.2305,3.2320,73
2013-06-13,11:15:00,3.2310,3.2320,3.2300,3.2310,69
2013-06-13,11:20:00,3.2305,3.2315,3.2285,3.2285,125
2013-06-13,11:25:00,3.2295,3.2300,3.2285,3.2295,201
2013-06-13,11:30:00,3.2300,3.2300,3.2290,3.2300,16
2013-06-13,11:35:00,3.2295,3.2295,3.2280,3.2280,54
2013-06-13,11:40:00,3.2280,3.2285,3.2270,3.2275,32
2013-06-13,11:45:00,3.2275,3.2275,3.2260,3.2270,35
2013-06-13,11:50:00,3.2270,3.2275,3.2265,3.2275,15
2013-06-13,11:55:00,3.2265,3.2270,3.2260,3.2260,55
2013-06-13,12:00:00,3.2260,3.2260,3.2250,3.2250,21
2013-06-13,12:05:00,3.2250,3.2250,3.2245,3.2250,10
2013-06-13,12:10:00,3.2260,3.2270,3.2255,3.2255,18
2013-06-13,12:15:00,3.2255,3.2265,3.2245,3.2260,52
2013-06-13,12:20:00,3.2260,3.2265,3.2250,3.2265,45
2013-06-13,12:25:00,3.2260,3.2265,3.2260,3.2265,6
2013-06-13,12:30:00,3.2260,3.2260,3.2225,3.2225,119
2013-06-13,12:35:00,3.2220,3.2245,3.2220,3.2235,54
2013-06-13,12:40:00,3.2235,3.2235,3.2220,3.2220,54
2013-06-13,12:45:00,3.2220,3.2250,3.2215,3.2230,76
2013-06-13,12:50:00,3.2225,3.2230,3.2220,3.2220,47
2013-06-13,12:55:00,3.2220,3.2225,3.2210,3.2210,64
2013-06-13,13:00:00,3.2210,3.2225,3.2210,3.2220,66
2013-06-13,13:05:00,3.2220,3.2220,3.2205,3.2205,84
2013-06-13,13:10:00,3.2210,3.2220,3.2205,3.2220,48
2013-06-13,13:15:00,3.2215,3.2220,3.2210,3.2210,70
2013-06-13,13:20:00,3.2210,3.2230,3.2205,3.2210,61
2013-06-13,13:25:00,3.2210,3.2235,3.2205,3.2230,84
2013-06-13,13:30:00,3.2230,3.2270,3.2220,3.2240,545
2013-06-13,13:35:00,3.2240,3.2245,3.2200,3.2230,318
2013-06-13,13:40:00,3.2225,3.2250,3.2210,3.2235,234
2013-06-13,13:45:00,3.2240,3.2260,3.2235,3.2240,210
2013-06-13,13:50:00,3.2245,3.2285,3.2220,3.2270,260
2013-06-13,13:55:00,3.2275,3.2275,3.2250,3.2265,184
2013-06-13,14:00:00,3.2265,3.2265,3.2235,3.2260,277
2013-06-13,14:05:00,3.2255,3.2260,3.2235,3.2255,278
2013-06-13,14:10:00,3.2260,3.2285,3.2240,3.2265,354
2013-06-13,14:15:00,3.2270,3.2270,3.2220,3.2230,265
2013-06-13,14:20:00,3.2235,3.2235,3.2205,3.2220,375
2013-06-13,14:25:00,3.2225,3.2255,3.2200,3.2250,259
2013-06-13,14:30:00,3.2240,3.2240,3.2205,3.2225,163
2013-06-13,14:35:00,3.2220,3.2230,3.2135,3.2150,545
2013-06-13,14:40:00,3.2150,3.2175,3.2150,3.2160,327
2013-06-13,14:45:00,3.2160,3.2190,3.2135,3.2175,283
2013-06-13,14:50:00,3.2180,3.2190,3.2165,3.2175,257
2013-06-13,14:55:00,3.2175,3.2215,3.2170,3.2210,217
2013-06-13,15:00:00,3.2210,3.2210,3.2165,3.2175,115
2013-06-13,15:05:00,3.2175,3.2180,3.2165,3.2165,91
2013-06-13,15:10:00,3.2165,3.2165,3.2070,3.2090,497
2013-06-13,15:15:00,3.2085,3.2115,3.2075,3.2110,154
2013-06-13,15:20:00,3.2105,3.2110,3.2050,3.2050,110
2013-06-13,15:25:00,3.2050,3.2070,3.1930,3.1935,579
2013-06-13,15:30:00,3.1940,3.1945,3.1910,3.1930,362
2013-06-13,15:35:00,3.1930,3.1935,3.1885,3.1900,415
2013-06-13,15:40:00,3.1895,3.1900,3.1870,3.1890,263
2013-06-13,15:45:00,3.1885,3.1915,3.1885,3.1910,340
2013-06-13,15:50:00,3.1910,3.1950,3.1900,3.1935,294
2013-06-13,15:55:00,3.1935,3.1955,3.1925,3.1955,112
2013-06-13,16:00:00,3.1950,3.1975,3.1920,3.1920,209
2013-06-13,16:05:00,3.1920,3.1920,3.1855,3.1855,227
2013-06-13,16:10:00,3.1855,3.1855,3.1805,3.1820,576
2013-06-13,16:15:00,3.1815,3.1890,3.1805,3.1870,299
2013-06-13,16:20:00,3.1880,3.1885,3.1835,3.1865,121
2013-06-13,16:25:00,3.1865,3.1890,3.1860,3.1890,65
2013-06-13,16:30:00,3.1890,3.1900,3.1880,3.1900,93
2013-06-13,16:35:00,3.1895,3.1915,3.1895,3.1895,118
2013-06-13,16:40:00,3.1890,3.1895,3.1865,3.1870,72
2013-06-13,16:45:00,3.1875,3.1895,3.1875,3.1885,60
2013-06-13,16:50:00,3.1885,3.1890,3.1865,3.1890,41
2013-06-13,16:55:00,3.1890,3.1920,3.1885,3.1905,50
2013-06-13,17:00:00,3.1905,3.1910,3.1895,3.1900,33
2013-06-13,17:05:00,3.1900,3.1905,3.1850,3.1855,144
2013-06-13,17:10:00,3.1855,3.1865,3.1830,3.1830,120
2013-06-13,17:15:00,3.1830,3.1845,3.1820,3.1840,173
2013-06-13,17:20:00,3.1835,3.1855,3.1835,3.1855,57
2013-06-13,17:25:00,3.1855,3.1870,3.1840,3.1865,141
2013-06-13,17:30:00,3.1865,3.1910,3.1865,3.1900,99
2013-06-13,17:35:00,3.1900,3.1900,3.1865,3.1870,78
2013-06-13,17:40:00,3.1875,3.1890,3.1865,3.1890,144
2013-06-13,17:45:00,3.1890,3.1900,3.1855,3.1865,135
2013-06-13,17:50:00,3.1865,3.1915,3.1865,3.1910,83
2013-06-13,17:55:00,3.1910,3.1920,3.1905,3.1910,37
2013-06-13,18:00:00,3.1905,3.1920,3.1900,3.1915,62
2013-06-13,18:05:00,3.1915,3.1915,3.1885,3.1885,57
2013-06-13,18:10:00,3.1880,3.1890,3.1875,3.1875,41
2013-06-13,18:15:00,3.1870,3.1870,3.1845,3.1855,160
2013-06-13,18:20:00,3.1860,3.1865,3.1845,3.1850,76
2013-06-13,18:25:00,3.1850,3.1875,3.1835,3.1875,125
2013-06-13,18:30:00,3.1875,3.1910,3.1870,3.1900,92
2013-06-13,18:35:00,3.1905,3.1930,3.1895,3.1920,151
2013-06-13,18:40:00,3.1915,3.1930,3.1910,3.1925,105
2013-06-13,18:45:00,3.1925,3.1950,3.1920,3.1940,161
2013-06-13,18:50:00,3.1940,3.1955,3.1925,3.1950,90
2013-06-13,18:55:00,3.1955,3.1960,3.1930,3.1950,77
2013-06-13,19:00:00,3.1950,3.1960,3.1940,3.1945,67
2013-06-13,19:05:00,3.1950,3.1990,3.1940,3.1990,219
2013-06-13,19:10:00,3.1995,3.2035,3.1980,3.2030,183
2013-06-13,19:15:00,3.2025,3.2100,3.2025,3.2075,378
2013-06-13,19:20:00,3.2080,3.2110,3.2070,3.2095,245
2013-06-13,19:25:00,3.2095,3.2100,3.2075,3.2075,157
2013-06-13,19:30:00,3.2080,3.2090,3.1960,3.1995,619
2013-06-13,19:35:00,3.1990,3.2015,3.1985,3.2010,184
2013-06-13,19:40:00,3.2010,3.2015,3.1975,3.1995,139
2013-06-13,19:45:00,3.1995,3.2010,3.1990,3.1995,121
2013-06-13,19:50:00,3.2000,3.2000,3.1945,3.1955,304
2013-06-13,19:55:00,3.1955,3.1970,3.1900,3.1900,431
2013-06-13,20:00:00,3.1900,3.1970,3.1900,3.1930,324
2013-06-13,20:05:00,3.1925,3.1945,3.1895,3.1895,205
2013-06-13,20:10:00,3.1900,3.1950,3.1890,3.1935,451
2013-06-13,20:15:00,3.1940,3.2000,3.1935,3.1980,460
2013-06-13,20:20:00,3.1985,3.2005,3.1970,3.1980,178
2013-06-13,20:25:00,3.1980,3.2060,3.1980,3.2045,282
2013-06-13,20:30:00,3.2050,3.2095,3.2025,3.2080,443
2013-06-13,20:35:00,3.2080,3.2085,3.2030,3.2055,240
2013-06-13,20:40:00,3.2055,3.2130,3.2055,3.2105,609
2013-06-13,20:45:00,3.2105,3.2115,3.2075,3.2080,194
2013-06-13,20:50:00,3.2075,3.2120,3.2065,3.2120,240
2013-06-13,20:55:00,3.2120,3.2140,3.2080,3.2095,394
2013-06-13,21:00:00,3.2095,3.2100,3.2085,3.2085,224
2013-06-13,21:05:00,3.2080,3.2140,3.2080,3.2085,376
2013-06-13,21:10:00,3.2090,3.2100,3.2085,3.2095,99
2013-06-13,21:15:00,3.2095,3.2095,3.2050,3.2050,173
2013-06-13,21:20:00,3.2055,3.2060,3.2015,3.2020,278
2013-06-13,21:25:00,3.2025,3.2035,3.1980,3.1985,337
2013-06-13,21:30:00,3.1985,3.2030,3.1975,3.1985,279
2013-06-13,21:35:00,3.1985,3.2040,3.1980,3.2025,176
2013-06-13,21:40:00,3.2035,3.2055,3.2020,3.2025,210
2013-06-13,21:45:00,3.2030,3.2060,3.1995,3.2000,284
2013-06-13,21:50:00,3.2000,3.2040,3.1995,3.2020,270
2013-06-13,21:55:00,3.2025,3.2040,3.2015,3.2040,60
2013-06-13,22:00:00,3.2040,3.2070,3.2030,3.2030,271
2013-06-13,22:05:00,3.2030,3.2040,3.1965,3.1990,360
2013-06-13,22:10:00,3.1990,3.2010,3.1925,3.1930,340
2013-06-13,22:15:00,3.1930,3.1935,3.1875,3.1900,561
2013-06-13,22:20:00,3.1900,3.1915,3.1885,3.1890,255
2013-06-13,22:25:00,3.1895,3.1930,3.1895,3.1925,198
2013-06-13,22:30:00,3.1920,3.1930,3.1905,3.1910,153
2013-06-13,22:35:00,3.1915,3.1950,3.1905,3.1940,198
2013-06-13,22:40:00,3.1940,3.1945,3.1905,3.1920,281
2013-06-13,22:45:00,3.1915,3.1950,3.1900,3.1900,233
2013-06-13,22:50:00,3.1900,3.1960,3.1900,3.1940,289
2013-06-13,22:55:00,3.1945,3.1945,3.1880,3.1880,178
2013-06-13,23:00:00,3.1885,3.1950,3.1860,3.1940,333
2013-06-13,23:05:00,3.1940,3.1945,3.1890,3.1900,529
2013-06-13,23:10:00,3.1900,3.1920,3.1895,3.1905,257
2013-06-13,23:15:00,3.1905,3.1910,3.1885,3.1890,140
2013-06-13,23:20:00,3.1885,3.1895,3.1865,3.1880,515
2013-06-13,23:25:00,3.1880,3.1890,3.1870,3.1880,326
2013-06-13,23:30:00,3.1875,3.1875,3.1830,3.1830,393
2013-06-13,23:35:00,3.1830,3.1860,3.1800,3.1855,761
2013-06-13,23:40:00,3.1855,3.1870,3.1785,3.1805,626
2013-06-13,23:45:00,3.1800,3.1835,3.1800,3.1835,204
2013-06-13,23:50:00,3.1830,3.1860,3.1810,3.1825,274
2013-06-13,23:55:00,3.1820,3.1825,3.1650,3.1685,2209
2013-06-14,00:00:00,3.1685,3.1695,3.1605,3.1650,1956
2013-06-14,00:05:00,3.1645,3.1695,3.1640,3.1685,1024
2013-06-14,00:10:00,3.1680,3.1685,3.1670,3.1680,710
2013-06-14,00:15:00,3.1685,3.1735,3.1670,3.1720,925
2013-06-14,00:20:00,3.1725,3.1735,3.1710,3.1710,217
2013-06-14,00:25:00,3.1710,3.1730,3.1710,3.1715,196
2013-06-14,00:30:00,3.1715,3.1790,3.1715,3.1775,334
2013-06-14,00:35:00,3.1775,3.1850,3.1775,3.1805,539
2013-06-14,00:40:00,3.1800,3.1840,3.1800,3.1830,168
2013-06-14,00:45:00,3.1835,3.1840,3.1795,3.1805,163
2013-06-14,00:50:00,3.1800,3.1845,3.1800,3.1810,182
2013-06-14,00:55:00,3.1805,3.1860,3.1805,3.1860,686
2013-06-14,01:00:00,3.1865,3.1865,3.1805,3.1810,225
2013-06-14,01:05:00,3.1810,3.1835,3.1805,3.1835,117
2013-06-14,01:10:00,3.1830,3.1845,3.1820,3.1830,99
2013-06-14,01:15:00,3.1830,3.1850,3.1830,3.1845,45
2013-06-14,01:20:00,3.1845,3.1850,3.1835,3.1845,85
2013-06-14,01:25:00,3.1845,3.1850,3.1825,3.1830,117
2013-06-14,01:30:00,3.1830,3.1840,3.1815,3.1835,84
2013-06-14,01:35:00,3.1830,3.1845,3.1825,3.1845,40
2013-06-14,01:40:00,3.1845,3.1850,3.1845,3.1850,12
2013-06-14,01:45:00,3.1845,3.1850,3.1840,3.1850,33
2013-06-14,01:50:00,3.1850,3.1860,3.1850,3.1855,76
2013-06-14,01:55:00,3.1860,3.1885,3.1860,3.1865,136
2013-06-14,02:00:00,3.1870,3.1890,3.1865,3.1885,32
2013-06-14,02:05:00,3.1885,3.1890,3.1870,3.1890,46
2013-06-14,02:10:00,3.1885,3.1900,3.1880,3.1900,57
2013-06-14,02:15:00,3.1905,3.1940,3.1905,3.1940,70
2013-06-14,02:20:00,3.1940,3.1950,3.1935,3.1950,45
2013-06-14,02:25:00,3.1950,3.1955,3.1945,3.1950,17
2013-06-14,02:30:00,3.1950,3.1955,3.1910,3.1910,88
2013-06-14,02:35:00,3.1910,3.1910,3.1900,3.1900,73
2013-06-14,02:40:00,3.1910,3.1910,3.1900,3.1910,12
2013-06-14,02:45:00,3.1910,3.1910,3.1900,3.1900,24
2013-06-14,02:50:00,3.1915,3.1920,3.1915,3.1920,3
2013-06-14,02:55:00,3.1925,3.1975,3.1925,3.1975,31
2013-06-14,03:00:00,3.1970,3.2010,3.1970,3.2005,87
2013-06-14,03:05:00,3.1995,3.2050,3.1995,3.2050,255
2013-06-14,03:10:00,3.2055,3.2080,3.2055,3.2075,163
2013-06-14,03:15:00,3.2075,3.2130,3.2045,3.2045,229
2013-06-14,03:20:00,3.2045,3.2050,3.2035,3.2040,46
2013-06-14,03:25:00,3.2045,3.2130,3.2045,3.2115,73
2013-06-14,03:30:00,3.2115,3.2165,3.2115,3.2140,117
2013-06-14,03:35:00,3.2140,3.2190,3.2135,3.2155,112
2013-06-14,03:40:00,3.2160,3.2170,3.2150,3.2165,166
2013-06-14,03:45:00,3.2165,3.2210,3.2155,3.2190,173
2013-06-14,03:50:00,3.2185,3.2205,3.2160,3.2175,69
2013-06-14,03:55:00,3.2160,3.2185,3.2160,3.2165,37
2013-06-14,04:00:00,3.2180,3.2195,3.2165,3.2180,38
2013-06-14,04:05:00,3.2180,3.2180,3.2160,3.2160,14
2013-06-14,04:10:00,3.2155,3.2185,3.2155,3.2185,13
2013-06-14,04:15:00,3.2180,3.2185,3.2165,3.2165,35
2013-06-14,04:20:00,3.2160,3.2180,3.2145,3.2145,30
2013-06-14,04:25:00,3.2150,3.2150,3.2140,3.2150,4
2013-06-14,04:30:00,3.2140,3.2150,3.2130,3.2145,34
2013-06-14,04:35:00,3.2140,3.2150,3.2120,3.2150,40
2013-06-14,04:40:00,3.2150,3.2155,3.2150,3.2155,13
2013-06-14,04:45:00,3.2145,3.2160,3.2145,3.2150,12
2013-06-14,04:50:00,3.2150,3.2150,3.2135,3.2135,18
2013-06-14,04:55:00,3.2130,3.2145,3.2125,3.2145,17
2013-06-14,05:00:00,3.2140,3.2140,3.2130,3.2140,7
2013-06-14,05:05:00,3.2145,3.2145,3.2130,3.2135,14
2013-06-14,05:10:00,3.2135,3.2145,3.2130,3.2145,28
2013-06-14,06:00:00,3.2140,3.2140,3.2070,3.2070,225
2013-06-14,06:05:00,3.2080,3.2125,3.2075,3.2115,88
2013-06-14,06:10:00,3.2110,3.2115,3.2075,3.2090,20
2013-06-14,06:15:00,3.2085,3.2085,3.2060,3.2065,47
2013-06-14,06:20:00,3.2070,3.2085,3.2065,3.2065,8
2013-06-14,06:25:00,3.2065,3.2065,3.2055,3.2065,10
2013-06-14,06:30:00,3.2055,3.2060,3.2050,3.2060,10
2013-06-14,06:35:00,3.2055,3.2055,3.2030,3.2040,79
2013-06-14,06:40:00,3.2045,3.2045,3.2025,3.2035,12
2013-06-14,06:45:00,3.2040,3.2040,3.2025,3.2025,7
2013-06-14,06:50:00,3.2025,3.2045,3.2020,3.2030,19
2013-06-14,06:55:00,3.2020,3.2020,3.2015,3.2015,32
2013-06-14,07:00:00,3.2020,3.2045,3.2015,3.2045,13
2013-06-14,07:05:00,3.2035,3.2035,3.2025,3.2030,4
2013-06-14,07:10:00,3.2030,3.2105,3.2030,3.2090,69
2013-06-14,07:15:00,3.2095,3.2140,3.2095,3.2140,16
2013-06-14,07:20:00,3.2140,3.2140,3.2140,3.2140,3
2013-06-14,07:25:00,3.2120,3.2120,3.2110,3.2110,4
2013-06-14,07:30:00,3.2130,3.2130,3.2100,3.2100,4
2013-06-14,07:35:00,3.2115,3.2140,3.2115,3.2140,24
2013-06-14,07:40:00,3.2145,3.2160,3.2125,3.2160,23
2013-06-14,07:45:00,3.2145,3.2145,3.2130,3.2135,25
2013-06-14,07:50:00,3.2130,3.2135,3.2120,3.2120,25
2013-06-14,07:55:00,3.2100,3.2105,3.2095,3.2100,19
2013-06-14,08:00:00,3.2095,3.2095,3.1955,3.1965,353
2013-06-14,08:05:00,3.1965,3.1975,3.1935,3.1950,95
2013-06-14,08:10:00,3.1955,3.1980,3.1940,3.1970,194
2013-06-14,08:15:00,3.1965,3.1980,3.1960,3.1965,49
2013-06-14,08:20:00,3.1965,3.1970,3.1955,3.1970,64
2013-06-14,08:25:00,3.1970,3.1990,3.1970,3.1985,133
2013-06-14,08:30:00,3.1985,3.2015,3.1980,3.2010,84
2013-06-14,08:35:00,3.2010,3.2025,3.1980,3.2005,194
2013-06-14,08:40:00,3.2005,3.2020,3.2000,3.2015,125
2013-06-14,08:45:00,3.2010,3.2015,3.2005,3.2010,79
2013-06-14,08:50:00,3.2015,3.2040,3.1995,3.2000,236
2013-06-14,08:55:00,3.2005,3.2090,3.2005,3.2090,628
2013-06-14,09:00:00,3.2080,3.2240,3.2080,3.2205,2100
2013-06-14,09:05:00,3.2205,3.2220,3.2155,3.2165,698
2013-06-14,09:10:00,3.2165,3.2190,3.2160,3.2165,214
2013-06-14,09:15:00,3.2165,3.2195,3.2155,3.2180,227
2013-06-14,09:20:00,3.2180,3.2180,3.2155,3.2155,156
2013-06-14,09:25:00,3.2155,3.2160,3.2115,3.2120,342
2013-06-14,09:30:00,3.2115,3.2130,3.2095,3.2120,227
2013-06-14,09:35:00,3.2125,3.2135,3.2080,3.2100,198
2013-06-14,09:40:00,3.2095,3.2140,3.2095,3.2120,146
2013-06-14,09:45:00,3.2125,3.2165,3.2125,3.2130,154
2013-06-14,09:50:00,3.2135,3.2140,3.2100,3.2125,179
2013-06-14,09:55:00,3.2130,3.2140,3.2115,3.2125,111
2013-06-14,10:00:00,3.2130,3.2145,3.2125,3.2125,68
2013-06-14,10:05:00,3.2120,3.2135,3.2085,3.2085,131
2013-06-14,10:10:00,3.2085,3.2120,3.2060,3.2110,200
2013-06-14,10:15:00,3.2105,3.2105,3.2090,3.2100,27
2013-06-14,10:20:00,3.2090,3.2090,3.2085,3.2085,22
2013-06-14,10:25:00,3.2085,3.2095,3.2075,3.2085,78
2013-06-14,10:30:00,3.2090,3.2095,3.2010,3.2025,345
2013-06-14,10:35:00,3.2025,3.2085,3.2020,3.2075,126
2013-06-14,10:40:00,3.2075,3.2115,3.2075,3.2100,117
2013-06-14,10:45:00,3.2105,3.2105,3.2075,3.2090,58
2013-06-14,10:50:00,3.2090,3.2120,3.2090,3.2115,85
2013-06-14,10:55:00,3.2115,3.2140,3.2110,3.2130,133
2013-06-14,11:00:00,3.2130,3.2165,3.2125,3.2160,242
2013-06-14,11:05:00,3.2160,3.2175,3.2125,3.2140,402
2013-06-14,11:10:00,3.2150,3.2155,3.2125,3.2125,58
2013-06-14,11:15:00,3.2130,3.2150,3.2120,3.2140,110
2013-06-14,11:20:00,3.2120,3.2150,3.2110,3.2135,42
2013-06-14,11:25:00,3.2150,3.2150,3.2120,3.2135,129
2013-06-14,11:30:00,3.2135,3.2135,3.2120,3.2125,16
2013-06-14,11:35:00,3.2130,3.2140,3.2130,3.2135,23
2013-06-14,11:40:00,3.2130,3.2130,3.2130,3.2130,3
2013-06-14,11:45:00,3.2135,3.2135,3.2125,3.2130,29
2013-06-14,11:50:00,3.2130,3.2145,3.2125,3.2145,26
2013-06-14,11:55:00,3.2140,3.2140,3.2135,3.2135,9
2013-06-14,12:00:00,3.2140,3.2145,3.2140,3.2145,15
2013-06-14,12:05:00,3.2145,3.2150,3.2140,3.2140,22
2013-06-14,12:10:00,3.2135,3.2155,3.2135,3.2140,26
2013-06-14,12:15:00,3.2145,3.2150,3.2135,3.2150,25
2013-06-14,12:20:00,3.2140,3.2150,3.2140,3.2145,24
2013-06-14,12:25:00,3.2140,3.2150,3.2140,3.2145,12
2013-06-14,12:30:00,3.2140,3.2140,3.2115,3.2115,85
2013-06-14,12:35:00,3.2120,3.2120,3.2090,3.2095,75
2013-06-14,12:40:00,3.2095,3.2095,3.2085,3.2095,25
2013-06-14,12:45:00,3.2100,3.2120,3.2100,3.2120,28
2013-06-14,12:50:00,3.2120,3.2120,3.2110,3.2115,25
2013-06-14,12:55:00,3.2130,3.2145,3.2130,3.2130,9
2013-06-14,13:00:00,3.2135,3.2140,3.2125,3.2125,38
2013-06-14,13:05:00,3.2120,3.2120,3.2100,3.2115,24
2013-06-14,13:10:00,3.2115,3.2115,3.2095,3.2095,30
2013-06-14,13:15:00,3.2100,3.2115,3.2095,3.2110,16
2013-06-14,13:20:00,3.2120,3.2120,3.2115,3.2115,16
2013-06-14,13:25:00,3.2110,3.2110,3.2105,3.2110,6
2013-06-14,13:30:00,3.2100,3.2145,3.2090,3.2135,138
2013-06-14,13:35:00,3.2135,3.2165,3.2135,3.2150,155
2013-06-14,13:40:00,3.2150,3.2160,3.2140,3.2150,117
2013-06-14,13:45:00,3.2155,3.2170,3.2155,3.2165,66
2013-06-14,13:50:00,3.2160,3.2160,3.2140,3.2150,66
2013-06-14,13:55:00,3.2150,3.2150,3.2130,3.2135,46
2013-06-14,14:00:00,3.2135,3.2150,3.2125,3.2135,114
2013-06-14,14:05:00,3.2140,3.2150,3.2095,3.2110,371
2013-06-14,14:10:00,3.2110,3.2125,3.2090,3.2125,234
2013-06-14,14:15:00,3.2115,3.2135,3.2110,3.2120,244
2013-06-14,14:20:00,3.2120,3.2125,3.2100,3.2110,154
2013-06-14,14:25:00,3.2115,3.2155,3.2100,3.2150,290
2013-06-14,14:30:00,3.2155,3.2155,3.2125,3.2145,211
2013-06-14,14:35:00,3.2140,3.2140,3.2115,3.2120,91
2013-06-14,14:40:00,3.2125,3.2135,3.2105,3.2130,86
2013-06-14,14:45:00,3.2130,3.2160,3.2125,3.2160,115
2013-06-14,14:50:00,3.2160,3.2165,3.2135,3.2135,179
2013-06-14,14:55:00,3.2135,3.2170,3.2130,3.2145,162
2013-06-14,15:00:00,3.2140,3.2140,3.2050,3.2085,384
2013-06-14,15:05:00,3.2080,3.2080,3.2060,3.2070,97
2013-06-14,15:10:00,3.2065,3.2070,3.2060,3.2065,71
2013-06-14,15:15:00,3.2070,3.2075,3.2065,3.2065,56
2013-06-14,15:20:00,3.2065,3.2065,3.2030,3.2045,254
2013-06-14,15:25:00,3.2050,3.2070,3.2045,3.2070,86
2013-06-14,15:30:00,3.2075,3.2080,3.2060,3.2065,39
2013-06-14,15:35:00,3.2065,3.2095,3.2065,3.2095,44
2013-06-14,15:40:00,3.2100,3.2105,3.2070,3.2070,71
2013-06-14,15:45:00,3.2070,3.2075,3.2060,3.2065,75
2013-06-14,15:50:00,3.2065,3.2095,3.2065,3.2070,112
2013-06-14,15:55:00,3.2070,3.2075,3.2030,3.2055,134
2013-06-14,16:00:00,3.2060,3.2070,3.2005,3.2055,271
2013-06-14,16:05:00,3.2060,3.2060,3.2020,3.2035,78
2013-06-14,16:10:00,3.2035,3.2060,3.2035,3.2050,61
2013-06-14,16:15:00,3.2045,3.2055,3.2025,3.2025,50
2013-06-14,16:20:00,3.2030,3.2060,3.2030,3.2050,27
2013-06-14,16:25:00,3.2055,3.2105,3.2055,3.2100,134
2013-06-14,16:30:00,3.2095,3.2125,3.2090,3.2120,182
2013-06-14,16:35:00,3.2125,3.2150,3.2105,3.2110,131
2013-06-14,16:40:00,3.2115,3.2115,3.2070,3.2075,50
2013-06-14,16:45:00,3.2075,3.2075,3.2050,3.2060,94
2013-06-14,16:50:00,3.2055,3.2065,3.2050,3.2065,52
2013-06-14,16:55:00,3.2065,3.2065,3.2050,3.2055,25
2013-06-14,17:00:00,3.2060,3.2060,3.2005,3.2005,178
2013-06-14,17:05:00,3.2005,3.2025,3.2005,3.2025,86
2013-06-14,17:10:00,3.2025,3.2035,3.2005,3.2020,107
2013-06-14,17:15:00,3.2020,3.2045,3.1985,3.1990,234
2013-06-14,17:20:00,3.1990,3.2005,3.1965,3.1985,280
2013-06-14,17:25:00,3.1985,3.2010,3.1980,3.2010,95
2013-06-14,17:30:00,3.2010,3.2025,3.2005,3.2020,49
2013-06-14,17:35:00,3.2020,3.2030,3.1990,3.2000,63
2013-06-14,17:40:00,3.2005,3.2020,3.2005,3.2010,64
2013-06-14,17:45:00,3.2005,3.2010,3.2000,3.2010,27
2013-06-14,17:50:00,3.2015,3.2015,3.1995,3.2000,55
2013-06-14,17:55:00,3.1995,3.1995,3.1955,3.1965,79
2013-06-14,18:00:00,3.1965,3.1970,3.1945,3.1950,103
2013-06-14,18:05:00,3.1950,3.1960,3.1925,3.1950,79
2013-06-14,18:10:00,3.1960,3.1980,3.1960,3.1980,37
2013-06-14,18:15:00,3.1980,3.1990,3.1960,3.1990,74
2013-06-14,18:20:00,3.1985,3.1985,3.1945,3.1945,84
2013-06-14,18:25:00,3.1950,3.1960,3.1945,3.1950,33
2013-06-14,18:30:00,3.1945,3.1965,3.1930,3.1955,85
2013-06-14,18:35:00,3.1955,3.1985,3.1955,3.1980,36
2013-06-14,18:40:00,3.1980,3.2000,3.1955,3.2000,101
2013-06-14,18:45:00,3.1995,3.2000,3.1980,3.1985,97
2013-06-14,18:50:00,3.1975,3.1980,3.1940,3.1955,105
2013-06-14,18:55:00,3.1960,3.1985,3.1960,3.1980,30
2013-06-14,19:00:00,3.1980,3.2000,3.1970,3.1985,67
2013-06-14,19:05:00,3.1980,3.2005,3.1980,3.2000,47
2013-06-14,19:10:00,3.2000,3.2005,3.1995,3.2000,42
2013-06-14,19:15:00,3.2000,3.2040,3.1995,3.2030,88
2013-06-14,19:20:00,3.2030,3.2055,3.2025,3.2035,49
2013-06-14,19:25:00,3.2030,3.2035,3.2020,3.2020,31
2013-06-14,19:30:00,3.2020,3.2030,3.1920,3.1965,327
2013-06-14,19:35:00,3.1965,3.1970,3.1940,3.1960,173
2013-06-14,19:40:00,3.1965,3.1975,3.1940,3.1940,180
2013-06-14,19:45:00,3.1945,3.1960,3.1945,3.1955,81
2013-06-14,19:50:00,3.1955,3.1965,3.1930,3.1945,140
2013-06-14,19:55:00,3.1945,3.1965,3.1935,3.1940,104
2013-06-14,20:00:00,3.1945,3.1965,3.1940,3.1960,82
2013-06-14,20:05:00,3.1960,3.1985,3.1955,3.1975,144
2013-06-14,20:10:00,3.1975,3.1980,3.1885,3.1900,690
2013-06-14,20:15:00,3.1895,3.1920,3.1885,3.1920,210
2013-06-14,20:20:00,3.1920,3.1940,3.1880,3.1925,288
2013-06-14,20:25:00,3.1930,3.1955,3.1920,3.1950,128
2013-06-14,20:30:00,3.1945,3.2040,3.1945,3.2015,497
2013-06-14,20:35:00,3.2025,3.2085,3.1985,3.1985,565
2013-06-14,20:40:00,3.1990,3.2015,3.1990,3.2000,224
2013-06-14,20:45:00,3.2005,3.2015,3.1960,3.1980,208
2013-06-14,20:50:00,3.1975,3.1985,3.1955,3.1985,288
2013-06-14,20:55:00,3.1990,3.2005,3.1970,3.1995,83
2013-06-14,21:00:00,3.1990,3.2010,3.1980,3.1995,144
2013-06-14,21:05:00,3.1995,3.2020,3.1995,3.2015,97
2013-06-14,21:10:00,3.2005,3.2090,3.2005,3.2025,385
2013-06-14,21:15:00,3.2025,3.2055,3.1985,3.1985,218
2013-06-14,21:20:00,3.1985,3.1995,3.1915,3.1935,536
2013-06-14,21:25:00,3.1940,3.1950,3.1925,3.1935,152
2013-06-14,21:30:00,3.1935,3.1945,3.1920,3.1920,236
2013-06-14,21:35:00,3.1925,3.1930,3.1910,3.1920,192
2013-06-14,21:40:00,3.1915,3.1925,3.1895,3.1900,218
2013-06-14,21:45:00,3.1900,3.1930,3.1880,3.1925,258
2013-06-14,21:50:00,3.1930,3.1940,3.1880,3.1935,232
2013-06-14,21:55:00,3.1930,3.2000,3.1915,3.2000,264
2013-06-14,22:00:00,3.2000,3.2040,3.1970,3.2005,752
2013-06-14,22:05:00,3.2010,3.2035,3.2000,3.2020,365
2013-06-14,22:10:00,3.2020,3.2055,3.2015,3.2025,180
2013-06-14,22:15:00,3.2030,3.2075,3.2025,3.2060,289
2013-06-14,22:20:00,3.2055,3.2060,3.2020,3.2025,213
2013-06-14,22:25:00,3.2025,3.2025,3.2005,3.2015,249
2013-06-14,22:30:00,3.2015,3.2045,3.2010,3.2020,110
2013-06-14,22:35:00,3.2015,3.2025,3.2015,3.2025,103
2013-06-14,22:40:00,3.2025,3.2050,3.1975,3.1975,146
2013-06-14,22:45:00,3.1975,3.1995,3.1955,3.1970,142
2013-06-14,22:50:00,3.1965,3.2015,3.1945,3.2010,282
2013-06-14,22:55:00,3.2010,3.2020,3.1965,3.1970,179
2013-06-14,23:00:00,3.1965,3.1985,3.1940,3.1975,347
2013-06-14,23:05:00,3.1970,3.1975,3.1955,3.1970,157
2013-06-14,23:10:00,3.1970,3.1970,3.1900,3.1905,244
2013-06-14,23:15:00,3.1905,3.1950,3.1905,3.1930,217
2013-06-14,23:20:00,3.1930,3.1930,3.1905,3.1910,203
2013-06-14,23:25:00,3.1910,3.1925,3.1900,3.1905,147
2013-06-14,23:30:00,3.1905,3.1910,3.1880,3.1895,365
2013-06-14,23:35:00,3.1895,3.1950,3.1895,3.1925,184
2013-06-14,23:40:00,3.1920,3.1930,3.1905,3.1920,252
2013-06-14,23:45:00,3.1915,3.1925,3.1890,3.1895,224
2013-06-14,23:50:00,3.1895,3.1960,3.1895,3.1955,333
2013-06-14,23:55:00,3.1965,3.1975,3.1940,3.1965,387
2013-06-15,00:00:00,3.1960,3.1965,3.1940,3.1950,117
2013-06-15,00:05:00,3.1955,3.1980,3.1950,3.1965,181
2013-06-15,00:10:00,3.1960,3.1975,3.1955,3.1960,84
2013-06-15,00:15:00,3.1960,3.1975,3.1950,3.1965,92
2013-06-15,00:20:00,3.1965,3.1995,3.1965,3.1980,184
2013-06-15,00:25:00,3.1985,3.1985,3.1945,3.1955,111
2013-06-15,00:30:00,3.1950,3.1950,3.1935,3.1940,80
2013-06-15,00:35:00,3.1940,3.1960,3.1935,3.1955,124
2013-06-15,00:40:00,3.1955,3.1975,3.1950,3.1970,156
2013-06-15,00:45:00,3.1970,3.2005,3.1965,3.1995,233
2013-06-15,00:50:00,3.1995,3.2030,3.1990,3.2030,257
2013-06-15,00:55:00,3.2025,3.2030,3.2005,3.2005,775
2013-06-15,01:00:00,3.2010,3.2015,3.1965,3.1970,276
2013-06-15,01:05:00,3.1980,3.1990,3.1965,3.1980,87
2013-06-15,01:10:00,3.1975,3.1980,3.1965,3.1980,34
2013-06-15,01:15:00,3.1980,3.1990,3.1980,3.1985,69
2013-06-15,01:20:00,3.1980,3.1985,3.1960,3.1970,151
2013-06-15,01:25:00,3.1970,3.1975,3.1955,3.1965,87
2013-06-15,01:30:00,3.1965,3.1985,3.1960,3.1970,169
2013-06-15,01:35:00,3.1965,3.1980,3.1960,3.1965,75
2013-06-15,01:40:00,3.1965,3.1970,3.1965,3.1970,28
2013-06-15,01:45:00,3.1970,3.1980,3.1970,3.1980,36
2013-06-15,01:50:00,3.1975,3.1975,3.1955,3.1960,43
2013-06-15,01:55:00,3.1960,3.1985,3.1955,3.1975,47
2013-06-15,02:00:00,3.1970,3.1985,3.1960,3.1960,17
2013-06-15,02:05:00,3.1955,3.1960,3.1950,3.1960,27
2013-06-15,02:10:00,3.1955,3.1960,3.1955,3.1960,17
2013-06-15,02:15:00,3.1960,3.1965,3.1955,3.1960,6
2013-06-15,02:20:00,3.1965,3.1970,3.1955,3.1970,21
2013-06-15,02:25:00,3.1970,3.1980,3.1970,3.1975,11
2013-06-15,02:30:00,3.1975,3.1975,3.1970,3.1970,14
2013-06-15,02:35:00,3.1965,3.1970,3.1965,3.1965,8
2013-06-15,02:40:00,3.1970,3.1970,3.1965,3.1970,4
2013-06-15,02:45:00,3.1970,3.1975,3.1965,3.1965,8
2013-06-15,02:50:00,3.1965,3.1975,3.1965,3.1975,3
2013-06-15,02:55:00,3.1965,3.1965,3.1955,3.1965,22
2013-06-15,03:00:00,3.1955,3.1970,3.1955,3.1970,5
2013-06-15,03:05:00,3.1970,3.1975,3.1965,3.1965,27
2013-06-15,03:10:00,3.1965,3.1970,3.1955,3.1970,30
2013-06-15,03:15:00,3.1975,3.1975,3.1965,3.1965,9
2013-06-15,03:20:00,3.1975,3.1975,3.1960,3.1965,11
2013-06-15,03:25:00,3.1970,3.1970,3.1960,3.1960,10
2013-06-15,03:30:00,3.1960,3.1970,3.1960,3.1960,14
2013-06-15,03:35:00,3.1965,3.1970,3.1965,3.1970,18
2013-06-15,03:40:00,3.1970,3.1970,3.1955,3.1955,35
2013-06-15,03:45:00,3.1955,3.1970,3.1955,3.1960,19
2013-06-15,03:50:00,3.1970,3.1980,3.1965,3.1980,15
2013-06-15,03:55:00,3.1975,3.1985,3.1970,3.1970,25
2013-06-15,04:00:00,3.1975,3.1980,3.1970,3.1970,11
2013-06-15,04:05:00,3.1965,3.1970,3.1960,3.1970,25
2013-06-15,04:10:00,3.1965,3.1965,3.1960,3.1960,10
2013-06-15,04:15:00,3.1960,3.1965,3.1960,3.1965,5
2013-06-15,04:20:00,3.1970,3.1970,3.1965,3.1970,16
2013-06-15,04:25:00,3.1980,3.1980,3.1980,3.1980,1
2013-06-15,04:30:00,3.1985,3.2015,3.1970,3.2015,4
2013-06-15,04:35:00,3.1980,3.1985,3.1965,3.1980,9
2013-06-15,04:40:00,3.1980,3.2000,3.1955,3.1990,42
2013-06-15,04:45:00,3.1990,3.1990,3.1960,3.1960,17
2013-06-15,04:50:00,3.1985,3.1990,3.1955,3.1965,18
2013-06-15,04:55:00,3.1975,3.2000,3.1970,3.1975,14
2013-06-15,05:00:00,3.1960,3.1975,3.1955,3.1975,7
2013-06-15,05:05:00,3.1965,3.1975,3.1955,3.1975,8
2013-06-15,05:10:00,3.1975,3.1975,3.1960,3.1960,9
2013-06-17,06:00:00,3.2020,3.2020,3.1935,3.1945,86
2013-06-17,06:05:00,3.1960,3.1965,3.1940,3.1945,52
2013-06-17,06:10:00,3.1940,3.1955,3.1935,3.1950,25
2013-06-17,06:15:00,3.1960,3.1960,3.1945,3.1950,8
2013-06-17,06:20:00,3.1950,3.1955,3.1945,3.1955,30
2013-06-17,06:25:00,3.1955,3.1955,3.1935,3.1940,72
2013-06-17,06:30:00,3.1950,3.1950,3.1945,3.1945,6
2013-06-17,06:35:00,3.1940,3.1940,3.1940,3.1940,4
2013-06-17,06:40:00,3.1950,3.1980,3.1950,3.1955,39
2013-06-17,06:45:00,3.1970,3.1970,3.1955,3.1955,31
2013-06-17,06:50:00,3.1950,3.1950,3.1950,3.1950,9
2013-06-17,06:55:00,3.1950,3.1955,3.1950,3.1950,12
2013-06-17,07:00:00,3.1945,3.1945,3.1940,3.1940,2
2013-06-17,07:05:00,3.1950,3.1950,3.1945,3.1945,2
2013-06-17,07:10:00,3.1950,3.1955,3.1940,3.1940,11
2013-06-17,07:15:00,3.1940,3.1940,3.1940,3.1940,6
2013-06-17,07:20:00,3.1945,3.1945,3.1945,3.1945,7
2013-06-17,07:25:00,3.1950,3.1955,3.1950,3.1955,2
2013-06-17,07:30:00,3.1955,3.1955,3.1950,3.1955,37
2013-06-17,07:35:00,3.1950,3.1955,3.1945,3.1955,45
2013-06-17,07:40:00,3.1955,3.1955,3.1950,3.1950,5
2013-06-17,07:45:00,3.1950,3.1980,3.1945,3.1960,31
2013-06-17,07:50:00,3.1960,3.1965,3.1950,3.1965,24
2013-06-17,07:55:00,3.1960,3.1970,3.1950,3.1950,30
2013-06-17,08:00:00,3.1950,3.1955,3.1935,3.1955,112
2013-06-17,08:05:00,3.1955,3.1970,3.1950,3.1960,108
2013-06-17,08:10:00,3.1960,3.1980,3.1960,3.1975,21
2013-06-17,08:15:00,3.1970,3.1975,3.1970,3.1970,18
2013-06-17,08:20:00,3.1970,3.1975,3.1970,3.1975,28
2013-06-17,08:25:00,3.1980,3.1990,3.1980,3.1990,40
2013-06-17,08:30:00,3.1995,3.2100,3.1980,3.2015,382
2013-06-17,08:35:00,3.2020,3.2155,3.2015,3.2095,347
2013-06-17,08:40:00,3.2095,3.2095,3.2050,3.2090,106
2013-06-17,08:45:00,3.2085,3.2110,3.2080,3.2110,44
2013-06-17,08:50:00,3.2105,3.2110,3.2070,3.2090,56
2013-06-17,08:55:00,3.2090,3.2150,3.2090,3.2135,262
2013-06-17,09:00:00,3.2130,3.2200,3.2120,3.2185,1060
2013-06-17,09:05:00,3.2195,3.2215,3.2165,3.2190,559
2013-06-17,09:10:00,3.2190,3.2255,3.2170,3.2235,583
2013-06-17,09:15:00,3.2235,3.2300,3.2220,3.2300,609
2013-06-17,09:20:00,3.2295,3.2315,3.2270,3.2295,692
2013-06-17,09:25:00,3.2295,3.2335,3.2290,3.2335,297
2013-06-17,09:30:00,3.2330,3.2380,3.2315,3.2330,701
2013-06-17,09:35:00,3.2325,3.2325,3.2230,3.2265,459
2013-06-17,09:40:00,3.2260,3.2275,3.2255,3.2270,139
2013-06-17,09:45:00,3.2275,3.2300,3.2275,3.2290,164
2013-06-17,09:50:00,3.2290,3.2310,3.2280,3.2305,223
2013-06-17,09:55:00,3.2300,3.2325,3.2290,3.2325,133
2013-06-17,10:00:00,3.2325,3.2335,3.2300,3.2310,137
2013-06-17,10:05:00,3.2300,3.2305,3.2275,3.2290,167
2013-06-17,10:10:00,3.2290,3.2290,3.2270,3.2275,65
2013-06-17,10:15:00,3.2280,3.2280,3.2240,3.2255,89
2013-06-17,10:20:00,3.2255,3.2290,3.2245,3.2285,146
2013-06-17,10:25:00,3.2285,3.2285,3.2255,3.2265,40
2013-06-17,10:30:00,3.2265,3.2290,3.2245,3.2280,152
2013-06-17,10:35:00,3.2280,3.2280,3.2245,3.2250,153
2013-06-17,10:40:00,3.2250,3.2255,3.2235,3.2245,67
2013-06-17,10:45:00,3.2245,3.2260,3.2220,3.2220,114
2013-06-17,10:50:00,3.2220,3.2240,3.2215,3.2230,165
2013-06-17,10:55:00,3.2235,3.2265,3.2235,3.2260,46
2013-06-17,11:00:00,3.2265,3.2275,3.2255,3.2260,82
2013-06-17,11:05:00,3.2250,3.2260,3.2235,3.2250,94
2013-06-17,11:10:00,3.2250,3.2275,3.2235,3.2265,66
2013-06-17,11:15:00,3.2265,3.2280,3.2260,3.2260,90
2013-06-17,11:20:00,3.2255,3.2255,3.2240,3.2245,79
2013-06-17,11:25:00,3.2240,3.2250,3.2240,3.2240,45
2013-06-17,11:30:00,3.2240,3.2245,3.2240,3.2245,14
2013-06-17,11:35:00,3.2245,3.2250,3.2235,3.2235,39
2013-06-17,11:40:00,3.2230,3.2240,3.2230,3.2230,17
2013-06-17,11:45:00,3.2230,3.2235,3.2210,3.2235,49
2013-06-17,11:50:00,3.2235,3.2235,3.2220,3.2230,40
2013-06-17,11:55:00,3.2220,3.2220,3.2210,3.2210,46
2013-06-17,12:00:00,3.2220,3.2220,3.2190,3.2195,101
2013-06-17,12:05:00,3.2190,3.2210,3.2190,3.2210,24
2013-06-17,12:10:00,3.2210,3.2220,3.2210,3.2220,24
2013-06-17,12:15:00,3.2215,3.2230,3.2215,3.2225,37
2013-06-17,12:20:00,3.2225,3.2235,3.2225,3.2235,50
2013-06-17,12:25:00,3.2230,3.2240,3.2220,3.2220,101
2013-06-17,12:30:00,3.2215,3.2220,3.2190,3.2200,166
2013-06-17,12:35:00,3.2200,3.2205,3.2185,3.2195,72
2013-06-17,12:40:00,3.2195,3.2210,3.2195,3.2210,43
2013-06-17,12:45:00,3.2205,3.2210,3.2195,3.2195,56
2013-06-17,12:50:00,3.2190,3.2205,3.2190,3.2200,21
2013-06-17,12:55:00,3.2200,3.2200,3.2195,3.2195,21
2013-06-17,13:00:00,3.2200,3.2230,3.2195,3.2225,95
2013-06-17,13:05:00,3.2220,3.2220,3.2205,3.2205,8
2013-06-17,13:10:00,3.2205,3.2205,3.2175,3.2180,186
2013-06-17,13:15:00,3.2190,3.2200,3.2185,3.2200,54
2013-06-17,13:20:00,3.2200,3.2210,3.2200,3.2210,36
2013-06-17,13:25:00,3.2210,3.2210,3.2205,3.2205,37
2013-06-17,13:30:00,3.2210,3.2245,3.2210,3.2235,240
2013-06-17,13:35:00,3.2235,3.2235,3.2210,3.2230,145
2013-06-17,13:40:00,3.2230,3.2235,3.2210,3.2215,112
2013-06-17,13:45:00,3.2210,3.2235,3.2200,3.2230,203
2013-06-17,13:50:00,3.2230,3.2245,3.2225,3.2240,131
2013-06-17,13:55:00,3.2235,3.2240,3.2230,3.2235,57
2013-06-17,14:00:00,3.2230,3.2250,3.2230,3.2245,111
2013-06-17,14:05:00,3.2245,3.2250,3.2235,3.2250,132
2013-06-17,14:10:00,3.2245,3.2260,3.2195,3.2195,194
2013-06-17,14:15:00,3.2200,3.2230,3.2195,3.2220,94
2013-06-17,14:20:00,3.2220,3.2245,3.2220,3.2240,68
2013-06-17,14:25:00,3.2250,3.2260,3.2245,3.2255,53
2013-06-17,14:30:00,3.2255,3.2260,3.2235,3.2250,138
2013-06-17,14:35:00,3.2250,3.2275,3.2245,3.2265,108
2013-06-17,14:40:00,3.2275,3.2285,3.2250,3.2265,156
2013-06-17,14:45:00,3.2265,3.2285,3.2265,3.2275,113
2013-06-17,14:50:00,3.2275,3.2290,3.2270,3.2290,191
2013-06-17,14:55:00,3.2290,3.2300,3.2265,3.2270,197
2013-06-17,15:00:00,3.2265,3.2285,3.2240,3.2240,267
2013-06-17,15:05:00,3.2245,3.2255,3.2200,3.2200,175
2013-06-17,15:10:00,3.2205,3.2230,3.2185,3.2215,237
2013-06-17,15:15:00,3.2220,3.2225,3.2200,3.2200,64
2013-06-17,15:20:00,3.2200,3.2220,3.2195,3.2205,56
2013-06-17,15:25:00,3.2205,3.2210,3.2195,3.2195,30
2013-06-17,15:30:00,3.2200,3.2245,3.2200,3.2235,70
2013-06-17,15:35:00,3.2235,3.2240,3.2215,3.2240,92
2013-06-17,15:40:00,3.2250,3.2255,3.2225,3.2245,77
2013-06-17,15:45:00,3.2245,3.2270,3.2240,3.2270,104
2013-06-17,15:50:00,3.2270,3.2280,3.2265,3.2270,161
2013-06-17,15:55:00,3.2260,3.2265,3.2220,3.2230,75
2013-06-17,16:00:00,3.2235,3.2235,3.2185,3.2190,130
2013-06-17,16:05:00,3.2185,3.2210,3.2180,3.2195,95
2013-06-17,16:10:00,3.2195,3.2200,3.2180,3.2195,123
2013-06-17,16:15:00,3.2195,3.2195,3.2175,3.2190,67
2013-06-17,16:20:00,3.2190,3.2195,3.2175,3.2180,49
2013-06-17,16:25:00,3.2180,3.2180,3.2135,3.2140,191
2013-06-17,16:30:00,3.2145,3.2145,3.2115,3.2120,133
2013-06-17,16:35:00,3.2125,3.2130,3.2120,3.2125,56
2013-06-17,16:40:00,3.2125,3.2140,3.2115,3.2135,96
2013-06-17,16:45:00,3.2135,3.2135,3.2130,3.2135,27
2013-06-17,16:50:00,3.2140,3.2140,3.2130,3.2130,30
2013-06-17,16:55:00,3.2135,3.2135,3.2130,3.2130,61
2013-06-17,17:00:00,3.2130,3.2130,3.2095,3.2095,102
2013-06-17,17:05:00,3.2090,3.2105,3.2085,3.2090,205
2013-06-17,17:10:00,3.2090,3.2090,3.2060,3.2075,271
2013-06-17,17:15:00,3.2075,3.2085,3.2070,3.2080,65
2013-06-17,17:20:00,3.2085,3.2085,3.2065,3.2070,46
2013-06-17,17:25:00,3.2070,3.2090,3.2065,3.2085,55
2013-06-17,17:30:00,3.2085,3.2085,3.2060,3.2065,166
2013-06-17,17:35:00,3.2065,3.2080,3.2060,3.2065,69
2013-06-17,17:40:00,3.2070,3.2075,3.1995,3.2010,251
2013-06-17,17:45:00,3.2010,3.2015,3.1970,3.1975,569
2013-06-17,17:50:00,3.1975,3.1990,3.1965,3.1975,182
2013-06-17,17:55:00,3.1975,3.2000,3.1975,3.1995,101
2013-06-17,18:00:00,3.1990,3.2000,3.1970,3.1995,124
2013-06-17,18:05:00,3.1995,3.2000,3.1980,3.1990,70
2013-06-17,18:10:00,3.1995,3.1995,3.1980,3.1980,37
2013-06-17,18:15:00,3.1985,3.2000,3.1985,3.1990,48
2013-06-17,18:20:00,3.1995,3.2000,3.1985,3.1985,51
2013-06-17,18:25:00,3.1990,3.1990,3.1975,3.1975,36
2013-06-17,18:30:00,3.1975,3.1985,3.1950,3.1965,157
2013-06-17,18:35:00,3.1970,3.1970,3.1960,3.1965,54
2013-06-17,18:40:00,3.1965,3.1980,3.1965,3.1970,50
2013-06-17,18:45:00,3.1975,3.1975,3.1955,3.1965,32
2013-06-17,18:50:00,3.1970,3.1975,3.1965,3.1965,32
2013-06-17,18:55:00,3.1965,3.1965,3.1955,3.1965,30
2013-06-17,19:00:00,3.1960,3.1980,3.1955,3.1975,65
2013-06-17,19:05:00,3.1975,3.1975,3.1915,3.1920,219
2013-06-17,19:10:00,3.1930,3.1935,3.1905,3.1910,126
2013-06-17,19:15:00,3.1905,3.1945,3.1900,3.1910,322
2013-06-17,19:20:00,3.1910,3.1920,3.1900,3.1910,96
2013-06-17,19:25:00,3.1910,3.1930,3.1910,3.1915,65
2013-06-17,19:30:00,3.1915,3.1930,3.1845,3.1875,546
2013-06-17,19:35:00,3.1870,3.1885,3.1860,3.1875,201
2013-06-17,19:40:00,3.1875,3.1875,3.1835,3.1860,150
2013-06-17,19:45:00,3.1855,3.1865,3.1845,3.1845,116
2013-06-17,19:50:00,3.1845,3.1860,3.1815,3.1855,299
2013-06-17,19:55:00,3.1860,3.1875,3.1860,3.1865,133
2013-06-17,20:00:00,3.1865,3.1880,3.1850,3.1855,136
2013-06-17,20:05:00,3.1855,3.1860,3.1845,3.1850,102
2013-06-17,20:10:00,3.1845,3.1870,3.1845,3.1865,388
2013-06-17,20:15:00,3.1865,3.1900,3.1865,3.1900,243
2013-06-17,20:20:00,3.1900,3.1910,3.1870,3.1885,297
2013-06-17,20:25:00,3.1890,3.1925,3.1885,3.1915,329
2013-06-17,20:30:00,3.1910,3.1945,3.1890,3.1920,403
2013-06-17,20:35:00,3.1920,3.1950,3.1920,3.1940,179
2013-06-17,20:40:00,3.1935,3.1945,3.1920,3.1930,161
2013-06-17,20:45:00,3.1925,3.1930,3.1915,3.1925,98
2013-06-17,20:50:00,3.1920,3.1930,3.1920,3.1925,109
2013-06-17,20:55:00,3.1925,3.1925,3.1875,3.1890,153
2013-06-17,21:00:00,3.1890,3.1890,3.1855,3.1880,205
2013-06-17,21:05:00,3.1880,3.1890,3.1870,3.1875,116
2013-06-17,21:10:00,3.1870,3.2000,3.1870,3.1985,386
2013-06-17,21:15:00,3.1985,3.2025,3.1965,3.1985,457
2013-06-17,21:20:00,3.1990,3.1995,3.1960,3.1985,162
2013-06-17,21:25:00,3.1990,3.2020,3.1985,3.1990,195
2013-06-17,21:30:00,3.1990,3.2015,3.1975,3.1975,314
2013-06-17,21:35:00,3.1970,3.2005,3.1960,3.2005,404
2013-06-17,21:40:00,3.2000,3.2015,3.1975,3.1990,218
2013-06-17,21:45:00,3.1990,3.1995,3.1965,3.1985,134
2013-06-17,21:50:00,3.1990,3.2035,3.1990,3.2030,268
2013-06-17,21:55:00,3.2035,3.2085,3.2030,3.2055,382
2013-06-17,22:00:00,3.2065,3.2065,3.2020,3.2030,265
2013-06-17,22:05:00,3.2035,3.2045,3.2020,3.2045,242
2013-06-17,22:10:00,3.2050,3.2070,3.2035,3.2060,307
2013-06-17,22:15:00,3.2055,3.2065,3.2015,3.2015,207
2013-06-17,22:20:00,3.2015,3.2020,3.1970,3.1970,364
2013-06-17,22:25:00,3.1965,3.2005,3.1965,3.1995,192
2013-06-17,22:30:00,3.1995,3.2005,3.1975,3.1980,170
2013-06-17,22:35:00,3.1980,3.1995,3.1965,3.1970,154
2013-06-17,22:40:00,3.1965,3.1970,3.1945,3.1970,219
2013-06-17,22:45:00,3.1970,3.1985,3.1965,3.1980,151
2013-06-17,22:50:00,3.1980,3.1985,3.1965,3.1970,117
2013-06-17,22:55:00,3.1975,3.2000,3.1970,3.2000,121
2013-06-17,23:00:00,3.2000,3.2010,3.1985,3.2000,195
2013-06-17,23:05:00,3.2005,3.2025,3.2000,3.2005,115
2013-06-17,23:10:00,3.2005,3.2020,3.2005,3.2010,153
2013-06-17,23:15:00,3.2010,3.2015,3.1950,3.1950,262
2013-06-17,23:20:00,3.1950,3.1955,3.1915,3.1920,277
2013-06-17,23:25:00,3.1920,3.1920,3.1885,3.1920,475
2013-06-17,23:30:00,3.1920,3.1920,3.1840,3.1845,522
2013-06-17,23:35:00,3.1845,3.1895,3.1840,3.1895,479
2013-06-17,23:40:00,3.1895,3.1905,3.1865,3.1885,237
2013-06-17,23:45:00,3.1885,3.1925,3.1885,3.1900,157
2013-06-17,23:50:00,3.1900,3.1975,3.1900,3.1965,259
2013-06-17,23:55:00,3.1965,3.1965,3.1945,3.1955,171
2013-06-18,00:00:00,3.1955,3.1970,3.1950,3.1965,131
2013-06-18,00:05:00,3.1965,3.2005,3.1960,3.1980,179
2013-06-18,00:10:00,3.1980,3.2020,3.1980,3.2010,131
2013-06-18,00:15:00,3.2015,3.2015,3.2000,3.2005,62
2013-06-18,00:20:00,3.2005,3.2020,3.2005,3.2015,65
2013-06-18,00:25:00,3.2020,3.2030,3.2020,3.2020,66
2013-06-18,00:30:00,3.2020,3.2025,3.2005,3.2005,167
2013-06-18,00:35:00,3.2005,3.2010,3.1990,3.1990,102
2013-06-18,00:40:00,3.1990,3.2020,3.1980,3.2015,274
2013-06-18,00:45:00,3.2020,3.2020,3.2005,3.2005,79
2013-06-18,00:50:00,3.2005,3.2015,3.1985,3.1995,172
2013-06-18,00:55:00,3.1995,3.2000,3.1960,3.1975,564
2013-06-18,01:00:00,3.1970,3.2000,3.1970,3.1995,205
2013-06-18,01:05:00,3.2000,3.2015,3.2000,3.2005,44
2013-06-18,01:10:00,3.2010,3.2010,3.1995,3.2000,32
2013-06-18,01:15:00,3.2000,3.2000,3.1975,3.1975,71
2013-06-18,01:20:00,3.1980,3.1990,3.1970,3.1985,74
2013-06-18,01:25:00,3.1980,3.1980,3.1945,3.1960,140
2013-06-18,01:30:00,3.1960,3.1975,3.1930,3.1940,130
2013-06-18,01:35:00,3.1935,3.1945,3.1920,3.1945,93
2013-06-18,01:40:00,3.1945,3.1945,3.1940,3.1945,19
2013-06-18,01:45:00,3.1945,3.1955,3.1945,3.1950,36
2013-06-18,01:50:00,3.1950,3.1955,3.1945,3.1955,22
2013-06-18,01:55:00,3.1955,3.1970,3.1950,3.1970,59
2013-06-18,02:00:00,3.1970,3.1970,3.1955,3.1960,17
2013-06-18,02:05:00,3.1965,3.1965,3.1900,3.1915,49
2013-06-18,02:10:00,3.1910,3.1910,3.1885,3.1910,104
2013-06-18,02:15:00,3.1905,3.1925,3.1905,3.1915,63
2013-06-18,02:20:00,3.1915,3.1915,3.1895,3.1895,29
2013-06-18,02:25:00,3.1895,3.1895,3.1875,3.1875,108
2013-06-18,02:30:00,3.1875,3.1895,3.1870,3.1895,43
2013-06-18,02:35:00,3.1895,3.1905,3.1890,3.1890,49
2013-06-18,02:40:00,3.1895,3.1900,3.1890,3.1900,50
2013-06-18,02:45:00,3.1895,3.1900,3.1890,3.1890,26
2013-06-18,02:50:00,3.1900,3.1910,3.1890,3.1910,22
2013-06-18,02:55:00,3.1905,3.1930,3.1905,3.1930,20
2013-06-18,03:00:00,3.1935,3.1950,3.1920,3.1950,62
2013-06-18,03:05:00,3.1950,3.1950,3.1920,3.1920,27
2013-06-18,03:10:00,3.1920,3.1920,3.1910,3.1910,6
2013-06-18,03:15:00,3.1910,3.1920,3.1910,3.1915,14
2013-06-18,03:20:00,3.1925,3.1965,3.1925,3.1960,39
2013-06-18,03:25:00,3.1970,3.1975,3.1965,3.1965,11
2013-06-18,03:30:00,3.1970,3.2010,3.1970,3.2010,27
2013-06-18,03:35:00,3.2005,3.2005,3.1970,3.1990,37
2013-06-18,03:40:00,3.1990,3.1995,3.1980,3.1990,13
2013-06-18,03:45:00,3.1995,3.2005,3.1995,3.2005,19
2013-06-18,03:50:00,3.2000,3.2010,3.1965,3.1965,69
2013-06-18,03:55:00,3.1965,3.1965,3.1940,3.1945,23
2013-06-18,04:00:00,3.1950,3.1955,3.1935,3.1935,20
2013-06-18,04:05:00,3.1950,3.1950,3.1935,3.1935,6
2013-06-18,04:10:00,3.1935,3.1945,3.1925,3.1925,12
2013-06-18,04:15:00,3.1925,3.1925,3.1925,3.1925,1
2013-06-18,04:20:00,3.1925,3.1925,3.1925,3.1925,1
2013-06-18,04:25:00,3.1930,3.1940,3.1925,3.1925,6
2013-06-18,04:30:00,3.1925,3.1975,3.1925,3.1935,8
2013-06-18,04:35:00,3.1940,3.1940,3.1940,3.1940,2
2013-06-18,04:45:00,3.1935,3.1935,3.1935,3.1935,6
2013-06-18,04:50:00,3.1930,3.1935,3.1925,3.1935,8
2013-06-18,04:55:00,3.1940,3.1955,3.1935,3.1955,9
2013-06-18,05:00:00,3.1945,3.1955,3.1940,3.1955,9
2013-06-18,05:05:00,3.1955,3.1965,3.1950,3.1950,4
2013-06-18,05:10:00,3.1965,3.1970,3.1965,3.1970,3
2013-06-18,06:00:00,3.1985,3.2025,3.1970,3.2025,32
2013-06-18,06:05:00,3.2015,3.2020,3.2010,3.2020,11
2013-06-18,06:10:00,3.2020,3.2200,3.2020,3.2135,216
2013-06-18,06:15:00,3.2110,3.2145,3.2100,3.2120,48
2013-06-18,06:20:00,3.2110,3.2110,3.2085,3.2090,28
2013-06-18,06:25:00,3.2090,3.2200,3.2085,3.2130,38
2013-06-18,06:30:00,3.2130,3.2130,3.2085,3.2085,15
2013-06-18,06:35:00,3.2085,3.2085,3.2085,3.2085,3
2013-06-18,06:40:00,3.2080,3.2080,3.2070,3.2080,7
2013-06-18,06:45:00,3.2080,3.2085,3.2065,3.2065,9
2013-06-18,06:50:00,3.2065,3.2070,3.2065,3.2070,12
2013-06-18,06:55:00,3.2070,3.2070,3.2065,3.2070,9
2013-06-18,07:00:00,3.2075,3.2080,3.2060,3.2065,15
2013-06-18,07:05:00,3.2065,3.2065,3.2065,3.2065,2
2013-06-18,07:10:00,3.2060,3.2065,3.2060,3.2060,13
2013-06-18,07:15:00,3.2055,3.2055,3.2045,3.2050,8
2013-06-18,07:20:00,3.2055,3.2060,3.2045,3.2055,18
2013-06-18,07:25:00,3.2060,3.2065,3.2050,3.2050,16
2013-06-18,07:30:00,3.2045,3.2060,3.2045,3.2055,14
2013-06-18,07:35:00,3.2065,3.2070,3.2055,3.2055,10
2013-06-18,07:40:00,3.2045,3.2055,3.2045,3.2055,5
2013-06-18,07:45:00,3.2050,3.2050,3.2050,3.2050,2
2013-06-18,07:50:00,3.2050,3.2050,3.2040,3.2040,19
2013-06-18,07:55:00,3.2040,3.2075,3.2040,3.2075,43
2013-06-18,08:00:00,3.2070,3.2070,3.2040,3.2060,53
2013-06-18,08:05:00,3.2065,3.2120,3.2065,3.2115,78
2013-06-18,08:10:00,3.2110,3.2120,3.2110,3.2115,45
2013-06-18,08:15:00,3.2120,3.2125,3.2115,3.2125,62
2013-06-18,08:20:00,3.2125,3.2150,3.2120,3.2145,115
2013-06-18,08:25:00,3.2150,3.2150,3.2120,3.2125,78
2013-06-18,08:30:00,3.2125,3.2145,3.2125,3.2145,42
2013-06-18,08:35:00,3.2140,3.2140,3.2135,3.2140,14
2013-06-18,08:40:00,3.2140,3.2140,3.2105,3.2120,77
2013-06-18,08:45:00,3.2115,3.2125,3.2085,3.2105,122
2013-06-18,08:50:00,3.2100,3.2130,3.2095,3.2120,50
2013-06-18,08:55:00,3.2130,3.2140,3.2115,3.2135,146
2013-06-18,09:00:00,3.2130,3.2195,3.2125,3.2135,840
2013-06-18,09:05:00,3.2140,3.2160,3.2040,3.2075,549
2013-06-18,09:10:00,3.2080,3.2100,3.2070,3.2085,218
2013-06-18,09:15:00,3.2085,3.2115,3.2065,3.2095,202
2013-06-18,09:20:00,3.2085,3.2130,3.2085,3.2110,149
2013-06-18,09:25:00,3.2110,3.2110,3.2090,3.2095,115
2013-06-18,09:30:00,3.2100,3.2105,3.2065,3.2075,88
2013-06-18,09:35:00,3.2070,3.2095,3.2065,3.2090,85
2013-06-18,09:40:00,3.2090,3.2090,3.2050,3.2070,193
2013-06-18,09:45:00,3.2070,3.2070,3.2020,3.2045,256
2013-06-18,09:50:00,3.2040,3.2055,3.2025,3.2030,243
2013-06-18,09:55:00,3.2035,3.2070,3.2030,3.2070,167
2013-06-18,10:00:00,3.2060,3.2065,3.2025,3.2030,165
2013-06-18,10:05:00,3.2030,3.2030,3.1960,3.1960,364
2013-06-18,10:10:00,3.1960,3.1965,3.1870,3.1890,793
2013-06-18,10:15:00,3.1885,3.1895,3.1820,3.1825,247
2013-06-18,10:20:00,3.1825,3.1870,3.1810,3.1855,296
2013-06-18,10:25:00,3.1850,3.1865,3.1830,3.1855,156
2013-06-18,10:30:00,3.1855,3.1870,3.1830,3.1860,323
2013-06-18,10:35:00,3.1870,3.1880,3.1805,3.1815,477
2013-06-18,10:40:00,3.1815,3.1885,3.1780,3.1880,452
2013-06-18,10:45:00,3.1880,3.1905,3.1855,3.1865,197
2013-06-18,10:50:00,3.1875,3.1905,3.1870,3.1880,87
2013-06-18,10:55:00,3.1875,3.1890,3.1860,3.1880,90
2013-06-18,11:00:00,3.1870,3.1935,3.1845,3.1930,294
2013-06-18,11:05:00,3.1935,3.2020,3.1910,3.1920,607
2013-06-18,11:10:00,3.1915,3.1925,3.1895,3.1905,194
2013-06-18,11:15:00,3.1905,3.1940,3.1895,3.1905,250
2013-06-18,11:20:00,3.1900,3.1925,3.1875,3.1900,149
2013-06-18,11:25:00,3.1905,3.1925,3.1870,3.1920,192
2013-06-18,11:30:00,3.1925,3.1945,3.1915,3.1920,41
2013-06-18,11:35:00,3.1925,3.1930,3.1905,3.1910,93
2013-06-18,11:40:00,3.1915,3.1945,3.1900,3.1905,137
2013-06-18,11:45:00,3.1900,3.1900,3.1885,3.1885,18
2013-06-18,11:50:00,3.1880,3.1880,3.1875,3.1875,7
2013-06-18,11:55:00,3.1875,3.1905,3.1875,3.1905,9
2013-06-18,12:00:00,3.1900,3.1910,3.1895,3.1900,11
2013-06-18,12:05:00,3.1910,3.1920,3.1910,3.1920,3
2013-06-18,12:10:00,3.1915,3.1920,3.1915,3.1915,6
2013-06-18,12:15:00,3.1920,3.1925,3.1920,3.1925,4
2013-06-18,12:20:00,3.1920,3.1920,3.1905,3.1905,5
2013-06-18,12:25:00,3.1900,3.1900,3.1875,3.1890,25
2013-06-18,12:30:00,3.1895,3.1895,3.1850,3.1870,106
2013-06-18,12:35:00,3.1870,3.1870,3.1840,3.1845,44
2013-06-18,12:40:00,3.1845,3.1860,3.1830,3.1860,126
2013-06-18,12:45:00,3.1860,3.1875,3.1855,3.1870,27
2013-06-18,12:50:00,3.1870,3.1870,3.1865,3.1870,9
2013-06-18,12:55:00,3.1865,3.1865,3.1850,3.1860,60
2013-06-18,13:00:00,3.1855,3.1865,3.1840,3.1850,101
2013-06-18,13:05:00,3.1855,3.1865,3.1855,3.1855,39
2013-06-18,13:10:00,3.1855,3.1885,3.1850,3.1870,44
2013-06-18,13:15:00,3.1870,3.1880,3.1865,3.1875,43
2013-06-18,13:20:00,3.1880,3.1895,3.1875,3.1885,63
2013-06-18,13:25:00,3.1880,3.1910,3.1875,3.1890,87
2013-06-18,13:30:00,3.1890,3.1900,3.1855,3.1880,221
2013-06-18,13:35:00,3.1880,3.1895,3.1865,3.1875,140
2013-06-18,13:40:00,3.1875,3.1920,3.1875,3.1915,137
2013-06-18,13:45:00,3.1910,3.1955,3.1910,3.1930,377
2013-06-18,13:50:00,3.1920,3.1920,3.1905,3.1915,101
2013-06-18,13:55:00,3.1905,3.1940,3.1905,3.1940,133
2013-06-18,14:00:00,3.1940,3.1975,3.1840,3.1920,783
2013-06-18,14:05:00,3.1920,3.1925,3.1895,3.1910,115
2013-06-18,14:10:00,3.1915,3.1935,3.1915,3.1915,80
2013-06-18,14:15:00,3.1920,3.1920,3.1880,3.1885,141
2013-06-18,14:20:00,3.1885,3.1895,3.1870,3.1890,197
2013-06-18,14:25:00,3.1890,3.1910,3.1885,3.1900,122
2013-06-18,14:30:00,3.1900,3.1910,3.1870,3.1885,125
2013-06-18,14:35:00,3.1870,3.1875,3.1850,3.1870,209
2013-06-18,14:40:00,3.1870,3.1880,3.1855,3.1865,195
2013-06-18,14:45:00,3.1860,3.1860,3.1810,3.1840,281
2013-06-18,14:50:00,3.1840,3.1850,3.1785,3.1805,278
2013-06-18,14:55:00,3.1795,3.1820,3.1795,3.1810,216
2013-06-18,15:00:00,3.1810,3.1825,3.1800,3.1820,201
2013-06-18,15:05:00,3.1820,3.1845,3.1820,3.1840,315
2013-06-18,15:10:00,3.1835,3.1840,3.1790,3.1790,174
2013-06-18,15:15:00,3.1790,3.1800,3.1775,3.1800,158
2013-06-18,15:20:00,3.1795,3.1830,3.1790,3.1815,131
2013-06-18,15:25:00,3.1820,3.1855,3.1820,3.1835,90
2013-06-18,15:30:00,3.1835,3.1840,3.1820,3.1830,115
2013-06-18,15:35:00,3.1835,3.1840,3.1825,3.1840,40
2013-06-18,15:40:00,3.1845,3.1855,3.1815,3.1820,118
2013-06-18,15:45:00,3.1815,3.1850,3.1805,3.1845,216
2013-06-18,15:50:00,3.1840,3.1845,3.1755,3.1765,243
2013-06-18,15:55:00,3.1765,3.1765,3.1745,3.1765,254
2013-06-18,16:00:00,3.1770,3.1805,3.1725,3.1725,218
2013-06-18,16:05:00,3.1725,3.1775,3.1715,3.1750,232
2013-06-18,16:10:00,3.1750,3.1750,3.1725,3.1735,121
2013-06-18,16:15:00,3.1735,3.1755,3.1735,3.1750,112
2013-06-18,16:20:00,3.1745,3.1765,3.1740,3.1745,146
2013-06-18,16:25:00,3.1745,3.1775,3.1745,3.1760,91
2013-06-18,16:30:00,3.1765,3.1775,3.1760,3.1765,53
2013-06-18,16:35:00,3.1765,3.1785,3.1765,3.1780,109
2013-06-18,16:40:00,3.1780,3.1785,3.1755,3.1755,98
2013-06-18,16:45:00,3.1760,3.1760,3.1745,3.1760,32
2013-06-18,16:50:00,3.1755,3.1760,3.1740,3.1745,43
2013-06-18,16:55:00,3.1740,3.1745,3.1730,3.1735,47
2013-06-18,17:00:00,3.1740,3.1750,3.1725,3.1745,74
2013-06-18,17:05:00,3.1745,3.1750,3.1710,3.1715,133
2013-06-18,17:10:00,3.1715,3.1725,3.1670,3.1675,476
2013-06-18,17:15:00,3.1680,3.1705,3.1670,3.1695,150
2013-06-18,17:20:00,3.1695,3.1705,3.1695,3.1705,70
2013-06-18,17:25:00,3.1700,3.1735,3.1695,3.1730,148
2013-06-18,17:30:00,3.1725,3.1730,3.1720,3.1725,98
2013-06-18,17:35:00,3.1725,3.1730,3.1720,3.1725,54
2013-06-18,17:40:00,3.1725,3.1730,3.1715,3.1720,60
2013-06-18,17:45:00,3.1725,3.1760,3.1720,3.1760,145
2013-06-18,17:50:00,3.1765,3.1810,3.1765,3.1775,470
2013-06-18,17:55:00,3.1775,3.1800,3.1765,3.1800,148
2013-06-18,18:00:00,3.1800,3.1810,3.1780,3.1790,94
2013-06-18,18:05:00,3.1790,3.1840,3.1790,3.1815,140
2013-06-18,18:10:00,3.1815,3.1830,3.1795,3.1800,117
2013-06-18,18:15:00,3.1800,3.1815,3.1790,3.1810,112
2013-06-18,18:20:00,3.1810,3.1810,3.1770,3.1780,64
2013-06-18,18:25:00,3.1775,3.1780,3.1765,3.1770,41
2013-06-18,18:30:00,3.1765,3.1770,3.1765,3.1765,46
2013-06-18,18:35:00,3.1765,3.1765,3.1730,3.1740,105
2013-06-18,18:40:00,3.1740,3.1750,3.1730,3.1750,29
2013-06-18,18:45:00,3.1750,3.1755,3.1710,3.1740,98
2013-06-18,18:50:00,3.1745,3.1745,3.1720,3.1730,55
2013-06-18,18:55:00,3.1735,3.1740,3.1725,3.1730,37
2013-06-18,19:00:00,3.1725,3.1740,3.1720,3.1725,98
2013-06-18,19:05:00,3.1720,3.1720,3.1695,3.1695,83
2013-06-18,19:10:00,3.1700,3.1715,3.1670,3.1675,146
2013-06-18,19:15:00,3.1680,3.1690,3.1660,3.1670,186
2013-06-18,19:20:00,3.1675,3.1695,3.1675,3.1690,90
2013-06-18,19:25:00,3.1695,3.1700,3.1675,3.1675,99
2013-06-18,19:30:00,3.1670,3.1690,3.1620,3.1620,427
2013-06-18,19:35:00,3.1620,3.1640,3.1585,3.1630,702
2013-06-18,19:40:00,3.1630,3.1650,3.1625,3.1630,198
2013-06-18,19:45:00,3.1630,3.1640,3.1615,3.1615,88
2013-06-18,19:50:00,3.1615,3.1630,3.1610,3.1620,217
2013-06-18,19:55:00,3.1625,3.1665,3.1620,3.1665,183
2013-06-18,20:00:00,3.1665,3.1670,3.1640,3.1650,129
2013-06-18,20:05:00,3.1645,3.1650,3.1630,3.1635,149
2013-06-18,20:10:00,3.1640,3.1720,3.1630,3.1695,624
2013-06-18,20:15:00,3.1690,3.1695,3.1680,3.1690,96
2013-06-18,20:20:00,3.1690,3.1730,3.1685,3.1715,235
2013-06-18,20:25:00,3.1720,3.1790,3.1720,3.1755,290
2013-06-18,20:30:00,3.1755,3.1770,3.1725,3.1735,406
2013-06-18,20:35:00,3.1735,3.1755,3.1730,3.1735,204
2013-06-18,20:40:00,3.1735,3.1735,3.1710,3.1725,146
2013-06-18,20:45:00,3.1720,3.1725,3.1685,3.1695,251
2013-06-18,20:50:00,3.1695,3.1695,3.1680,3.1685,115
2013-06-18,20:55:00,3.1690,3.1710,3.1670,3.1710,263
2013-06-18,21:00:00,3.1705,3.1745,3.1700,3.1745,189
2013-06-18,21:05:00,3.1745,3.1765,3.1745,3.1760,152
2013-06-18,21:10:00,3.1760,3.1765,3.1715,3.1715,165
2013-06-18,21:15:00,3.1720,3.1720,3.1650,3.1650,313
2013-06-18,21:20:00,3.1655,3.1670,3.1630,3.1645,307
2013-06-18,21:25:00,3.1645,3.1645,3.1510,3.1525,1703
2013-06-18,21:30:00,3.1530,3.1575,3.1505,3.1555,793
2013-06-18,21:35:00,3.1555,3.1565,3.1510,3.1520,656
2013-06-18,21:40:00,3.1515,3.1525,3.1480,3.1525,817
2013-06-18,21:45:00,3.1525,3.1535,3.1505,3.1525,361
2013-06-18,21:50:00,3.1520,3.1525,3.1455,3.1470,567
2013-06-18,21:55:00,3.1470,3.1485,3.1445,3.1455,888
2013-06-18,22:00:00,3.1450,3.1465,3.1420,3.1455,688
2013-06-18,22:05:00,3.1460,3.1460,3.1405,3.1410,549
2013-06-18,22:10:00,3.1405,3.1440,3.1400,3.1410,737
2013-06-18,22:15:00,3.1410,3.1445,3.1385,3.1400,909
2013-06-18,22:20:00,3.1395,3.1435,3.1390,3.1420,567
2013-06-18,22:25:00,3.1425,3.1455,3.1415,3.1445,513
2013-06-18,22:30:00,3.1450,3.1480,3.1445,3.1460,402
2013-06-18,22:35:00,3.1460,3.1485,3.1450,3.1485,235
2013-06-18,22:40:00,3.1490,3.1495,3.1465,3.1490,311
2013-06-18,22:45:00,3.1495,3.1510,3.1485,3.1490,282
2013-06-18,22:50:00,3.1495,3.1500,3.1450,3.1450,403
2013-06-18,22:55:00,3.1455,3.1465,3.1445,3.1460,224
2013-06-18,23:00:00,3.1455,3.1460,3.1430,3.1435,222
2013-06-18,23:05:00,3.1440,3.1470,3.1440,3.1460,191
2013-06-18,23:10:00,3.1460,3.1495,3.1450,3.1480,204
2013-06-18,23:15:00,3.1480,3.1490,3.1470,3.1490,137
2013-06-18,23:20:00,3.1495,3.1525,3.1490,3.1505,386
2013-06-18,23:25:00,3.1510,3.1530,3.1490,3.1500,322
2013-06-18,23:30:00,3.1505,3.1525,3.1505,3.1510,201
2013-06-18,23:35:00,3.1510,3.1540,3.1510,3.1535,155
2013-06-18,23:40:00,3.1535,3.1575,3.1525,3.1540,513
2013-06-18,23:45:00,3.1535,3.1550,3.1530,3.1535,242
2013-06-18,23:50:00,3.1530,3.1570,3.1525,3.1570,410
2013-06-18,23:55:00,3.1570,3.1580,3.1550,3.1560,367
2013-06-19,00:00:00,3.1565,3.1585,3.1565,3.1580,259
2013-06-19,00:05:00,3.1580,3.1590,3.1550,3.1550,390
2013-06-19,00:10:00,3.1555,3.1565,3.1550,3.1550,166
2013-06-19,00:15:00,3.1550,3.1570,3.1550,3.1565,151
2013-06-19,00:20:00,3.1560,3.1560,3.1535,3.1545,78
2013-06-19,00:25:00,3.1545,3.1565,3.1545,3.1565,124
2013-06-19,00:30:00,3.1560,3.1580,3.1560,3.1575,97
2013-06-19,00:35:00,3.1580,3.1585,3.1575,3.1580,200
2013-06-19,00:40:00,3.1585,3.1600,3.1575,3.1590,262
2013-06-19,00:45:00,3.1595,3.1595,3.1575,3.1595,129
2013-06-19,00:50:00,3.1595,3.1605,3.1590,3.1595,187
2013-06-19,00:55:00,3.1590,3.1600,3.1540,3.1550,710
2013-06-19,01:00:00,3.1550,3.1555,3.1520,3.1525,298
2013-06-19,01:05:00,3.1525,3.1535,3.1505,3.1515,317
2013-06-19,01:10:00,3.1520,3.1520,3.1500,3.1500,126
2013-06-19,01:15:00,3.1500,3.1510,3.1485,3.1495,328
2013-06-19,01:20:00,3.1505,3.1515,3.1500,3.1510,26
2013-06-19,01:25:00,3.1505,3.1515,3.1490,3.1495,183
2013-06-19,01:30:00,3.1490,3.1500,3.1490,3.1500,92
2013-06-19,01:35:00,3.1500,3.1505,3.1490,3.1495,181
2013-06-19,01:40:00,3.1500,3.1510,3.1495,3.1510,64
2013-06-19,01:45:00,3.1515,3.1515,3.1500,3.1500,111
2013-06-19,01:50:00,3.1505,3.1510,3.1495,3.1500,35
2013-06-19,01:55:00,3.1500,3.1520,3.1500,3.1515,140
2013-06-19,02:00:00,3.1515,3.1515,3.1505,3.1510,27
2013-06-19,02:05:00,3.1510,3.1520,3.1505,3.1510,21
2013-06-19,02:10:00,3.1510,3.1520,3.1505,3.1515,25
2013-06-19,02:15:00,3.1515,3.1515,3.1510,3.1510,10
2013-06-19,02:20:00,3.1510,3.1525,3.1505,3.1525,22
2013-06-19,02:25:00,3.1525,3.1540,3.1520,3.1520,66
2013-06-19,02:30:00,3.1520,3.1530,3.1520,3.1520,18
2013-06-19,02:35:00,3.1520,3.1540,3.1520,3.1540,46
2013-06-19,02:40:00,3.1535,3.1540,3.1530,3.1540,21
2013-06-19,02:45:00,3.1540,3.1540,3.1530,3.1530,10
2013-06-19,02:50:00,3.1540,3.1540,3.1535,3.1540,15
2013-06-19,02:55:00,3.1530,3.1535,3.1525,3.1535,11
2013-06-19,03:00:00,3.1530,3.1535,3.1525,3.1530,31
2013-06-19,03:05:00,3.1530,3.1530,3.1525,3.1525,8
2013-06-19,03:10:00,3.1530,3.1530,3.1510,3.1520,92
2013-06-19,03:15:00,3.1515,3.1515,3.1515,3.1515,11
2013-06-19,03:20:00,3.1510,3.1520,3.1510,3.1520,8
2013-06-19,03:25:00,3.1515,3.1525,3.1510,3.1525,29
2013-06-19,03:30:00,3.1530,3.1535,3.1525,3.1525,16
2013-06-19,03:35:00,3.1530,3.1530,3.1520,3.1525,11
2013-06-19,03:40:00,3.1525,3.1525,3.1520,3.1525,13
2013-06-19,03:45:00,3.1525,3.1530,3.1520,3.1525,10
2013-06-19,03:50:00,3.1530,3.1535,3.1530,3.1535,22
2013-06-19,03:55:00,3.1530,3.1535,3.1525,3.1530,23
2013-06-19,04:00:00,3.1540,3.1545,3.1535,3.1540,21
2013-06-19,04:05:00,3.1545,3.1550,3.1545,3.1550,3
2013-06-19,04:10:00,3.1535,3.1550,3.1530,3.1550,19
2013-06-19,04:15:00,3.1540,3.1550,3.1535,3.1540,14
2013-06-19,04:20:00,3.1540,3.1540,3.1530,3.1530,2
2013-06-19,04:25:00,3.1540,3.1540,3.1530,3.1530,2
2013-06-19,04:30:00,3.1530,3.1550,3.1530,3.1540,4
2013-06-19,04:35:00,3.1530,3.1530,3.1525,3.1525,6
2013-06-19,04:40:00,3.1520,3.1535,3.1520,3.1520,7
2013-06-19,04:45:00,3.1520,3.1525,3.1520,3.1525,2
2013-06-19,04:50:00,3.1520,3.1520,3.1515,3.1515,6
2013-06-19,04:55:00,3.1515,3.1515,3.1510,3.1510,36
2013-06-19,05:00:00,3.1515,3.1520,3.1495,3.1495,45
2013-06-19,05:05:00,3.1495,3.1495,3.1495,3.1495,8
2013-06-19,05:10:00,3.1500,3.1525,3.1500,3.1525,30
2013-06-19,06:00:00,3.1525,3.1545,3.1520,3.1530,28
2013-06-19,06:05:00,3.1525,3.1540,3.1520,3.1535,23
2013-06-19,06:10:00,3.1545,3.1545,3.1540,3.1540,7
2013-06-19,06:15:00,3.1550,3.1560,3.1550,3.1560,31
2013-06-19,06:20:00,3.1560,3.1565,3.1560,3.1565,9
2013-06-19,06:25:00,3.1570,3.1570,3.1570,3.1570,1
2013-06-19,06:30:00,3.1570,3.1580,3.1570,3.1570,8
2013-06-19,06:35:00,3.1585,3.1590,3.1555,3.1590,30
2013-06-19,06:40:00,3.1590,3.1590,3.1580,3.1585,17
2013-06-19,06:45:00,3.1590,3.1590,3.1570,3.1570,9
2013-06-19,06:50:00,3.1570,3.1570,3.1570,3.1570,1
2013-06-19,06:55:00,3.1575,3.1575,3.1570,3.1575,3
2013-06-19,07:00:00,3.1580,3.1580,3.1570,3.1570,8
2013-06-19,07:10:00,3.1585,3.1590,3.1585,3.1585,14
2013-06-19,07:15:00,3.1590,3.1590,3.1580,3.1580,4
2013-06-19,07:20:00,3.1590,3.1590,3.1590,3.1590,3
2013-06-19,07:25:00,3.1590,3.1590,3.1585,3.1590,12
2013-06-19,07:30:00,3.1585,3.1590,3.1585,3.1590,13
2013-06-19,07:35:00,3.1590,3.1600,3.1580,3.1600,22
2013-06-19,07:40:00,3.1595,3.1615,3.1590,3.1615,34
2013-06-19,07:45:00,3.1615,3.1615,3.1610,3.1615,21
2013-06-19,07:50:00,3.1620,3.1635,3.1620,3.1635,48
2013-06-19,07:55:00,3.1640,3.1650,3.1635,3.1640,47
2013-06-19,08:00:00,3.1640,3.1645,3.1610,3.1645,188
2013-06-19,08:05:00,3.1645,3.1670,3.1590,3.1595,323
2013-06-19,08:10:00,3.1600,3.1610,3.1560,3.1590,270
2013-06-19,08:15:00,3.1595,3.1605,3.1585,3.1595,18
2013-06-19,08:20:00,3.1595,3.1615,3.1595,3.1615,52
2013-06-19,08:25:00,3.1620,3.1630,3.1605,3.1610,81
2013-06-19,08:30:00,3.1615,3.1615,3.1580,3.1585,57
2013-06-19,08:35:00,3.1580,3.1590,3.1575,3.1590,68
2013-06-19,08:40:00,3.1595,3.1645,3.1595,3.1640,70
2013-06-19,08:45:00,3.1640,3.1640,3.1635,3.1640,47
2013-06-19,08:50:00,3.1640,3.1640,3.1620,3.1640,81
2013-06-19,08:55:00,3.1635,3.1680,3.1620,3.1630,552
2013-06-19,09:00:00,3.1635,3.1690,3.1610,3.1630,1116
2013-06-19,09:05:00,3.1630,3.1660,3.1620,3.1625,301
2013-06-19,09:10:00,3.1625,3.1630,3.1560,3.1585,325
2013-06-19,09:15:00,3.1575,3.1595,3.1560,3.1585,289
2013-06-19,09:20:00,3.1585,3.1625,3.1575,3.1625,200
2013-06-19,09:25:00,3.1620,3.1640,3.1600,3.1615,203
2013-06-19,09:30:00,3.1615,3.1640,3.1585,3.1620,211
2013-06-19,09:35:00,3.1620,3.1645,3.1595,3.1595,178
2013-06-19,09:40:00,3.1595,3.1610,3.1530,3.1550,336
2013-06-19,09:45:00,3.1550,3.1575,3.1545,3.1570,213
2013-06-19,09:50:00,3.1565,3.1625,3.1555,3.1615,200
2013-06-19,09:55:00,3.1620,3.1630,3.1585,3.1610,177
2013-06-19,10:00:00,3.1610,3.1625,3.1575,3.1585,125
2013-06-19,10:05:00,3.1600,3.1600,3.1585,3.1585,41
2013-06-19,10:10:00,3.1585,3.1595,3.1585,3.1585,20
2013-06-19,10:15:00,3.1580,3.1585,3.1580,3.1580,21
2013-06-19,10:20:00,3.1575,3.1580,3.1560,3.1570,66
2013-06-19,10:25:00,3.1565,3.1570,3.1560,3.1565,56
2013-06-19,10:30:00,3.1560,3.1600,3.1560,3.1595,105
2013-06-19,10:35:00,3.1595,3.1595,3.1565,3.1585,75
2013-06-19,10:40:00,3.1570,3.1575,3.1540,3.1545,119
2013-06-19,10:45:00,3.1545,3.1565,3.1515,3.1555,183
2013-06-19,10:50:00,3.1555,3.1585,3.1545,3.1555,107
2013-06-19,10:55:00,3.1560,3.1575,3.1560,3.1565,41
2013-06-19,11:00:00,3.1570,3.1585,3.1540,3.1580,202
2013-06-19,11:05:00,3.1580,3.1580,3.1550,3.1550,53
2013-06-19,11:10:00,3.1550,3.1575,3.1550,3.1565,24
2013-06-19,11:15:00,3.1570,3.1575,3.1550,3.1555,61
2013-06-19,11:20:00,3.1555,3.1560,3.1535,3.1560,132
2013-06-19,11:25:00,3.1560,3.1560,3.1550,3.1555,53
2013-06-19,11:30:00,3.1550,3.1550,3.1530,3.1540,67
2013-06-19,11:35:00,3.1540,3.1540,3.1540,3.1540,10
2013-06-19,11:40:00,3.1545,3.1555,3.1545,3.1555,12
2013-06-19,11:45:00,3.1555,3.1565,3.1550,3.1565,22
2013-06-19,11:50:00,3.1565,3.1565,3.1565,3.1565,2
2013-06-19,11:55:00,3.1560,3.1560,3.1545,3.1545,26
2013-06-19,12:00:00,3.1545,3.1545,3.1535,3.1535,20
2013-06-19,12:05:00,3.1540,3.1555,3.1540,3.1555,5
2013-06-19,12:10:00,3.1550,3.1550,3.1550,3.1550,1
2013-06-19,12:15:00,3.1545,3.1545,3.1535,3.1535,2
2013-06-19,12:20:00,3.1555,3.1560,3.1545,3.1560,25
2013-06-19,12:25:00,3.1560,3.1565,3.1550,3.1565,13
2013-06-19,12:30:00,3.1555,3.1560,3.1515,3.1515,65
2013-06-19,12:35:00,3.1515,3.1520,3.1505,3.1510,86
2013-06-19,12:40:00,3.1510,3.1510,3.1505,3.1505,12
2013-06-19,12:45:00,3.1510,3.1510,3.1480,3.1490,133
2013-06-19,12:50:00,3.1490,3.1515,3.1490,3.1500,25
2013-06-19,12:55:00,3.1500,3.1515,3.1500,3.1500,28
2013-06-19,13:00:00,3.1505,3.1520,3.1495,3.1520,47
2013-06-19,13:05:00,3.1520,3.1535,3.1520,3.1525,28
2013-06-19,13:10:00,3.1525,3.1525,3.1485,3.1495,56
2013-06-19,13:15:00,3.1500,3.1505,3.1490,3.1505,41
2013-06-19,13:20:00,3.1510,3.1510,3.1500,3.1505,26
2013-06-19,13:25:00,3.1500,3.1515,3.1500,3.1510,39
2013-06-19,13:30:00,3.1510,3.1560,3.1505,3.1510,285
2013-06-19,13:35:00,3.1510,3.1540,3.1500,3.1535,151
2013-06-19,13:40:00,3.1535,3.1545,3.1515,3.1530,92
2013-06-19,13:45:00,3.1525,3.1580,3.1525,3.1580,146
2013-06-19,13:50:00,3.1580,3.1590,3.1550,3.1580,240
2013-06-19,13:55:00,3.1575,3.1575,3.1560,3.1560,38
2013-06-19,14:00:00,3.1560,3.1580,3.1555,3.1580,122
2013-06-19,14:05:00,3.1575,3.1610,3.1570,3.1605,215
2013-06-19,14:10:00,3.1605,3.1640,3.1595,3.1635,378
2013-06-19,14:15:00,3.1635,3.1655,3.1625,3.1645,279
2013-06-19,14:20:00,3.1640,3.1645,3.1610,3.1610,228
2013-06-19,14:25:00,3.1615,3.1645,3.1610,3.1640,181
2013-06-19,14:30:00,3.1645,3.1670,3.1640,3.1660,360
2013-06-19,14:35:00,3.1660,3.1660,3.1630,3.1640,228
2013-06-19,14:40:00,3.1640,3.1650,3.1600,3.1610,222
2013-06-19,14:45:00,3.1610,3.1630,3.1605,3.1615,171
2013-06-19,14:50:00,3.1620,3.1630,3.1610,3.1625,137
2013-06-19,14:55:00,3.1630,3.1725,3.1630,3.1695,727
2013-06-19,15:00:00,3.1685,3.1685,3.1650,3.1650,252
2013-06-19,15:05:00,3.1645,3.1660,3.1625,3.1630,131
2013-06-19,15:10:00,3.1625,3.1640,3.1610,3.1625,178
2013-06-19,15:15:00,3.1630,3.1675,3.1630,3.1640,197
2013-06-19,15:20:00,3.1635,3.1675,3.1635,3.1660,111
2013-06-19,15:25:00,3.1660,3.1665,3.1635,3.1635,78
2013-06-19,15:30:00,3.1635,3.1680,3.1635,3.1675,121
2013-06-19,15:35:00,3.1670,3.1675,3.1655,3.1675,109
2013-06-19,15:40:00,3.1680,3.1685,3.1645,3.1645,134
2013-06-19,15:45:00,3.1645,3.1660,3.1635,3.1635,53
2013-06-19,15:50:00,3.1635,3.1650,3.1610,3.1650,102
2013-06-19,15:55:00,3.1650,3.1660,3.1630,3.1660,74
2013-06-19,16:00:00,3.1655,3.1670,3.1615,3.1660,147
2013-06-19,16:05:00,3.1660,3.1660,3.1630,3.1650,104
2013-06-19,16:10:00,3.1650,3.1680,3.1650,3.1675,84
2013-06-19,16:15:00,3.1670,3.1730,3.1670,3.1720,232
2013-06-19,16:20:00,3.1715,3.1720,3.1680,3.1685,165
2013-06-19,16:25:00,3.1685,3.1740,3.1685,3.1715,117
2013-06-19,16:30:00,3.1725,3.1725,3.1705,3.1720,36
2013-06-19,16:35:00,3.1715,3.1715,3.1685,3.1695,108
2013-06-19,16:40:00,3.1700,3.1710,3.1690,3.1690,57
2013-06-19,16:45:00,3.1690,3.1695,3.1675,3.1685,83
2013-06-19,16:50:00,3.1680,3.1680,3.1645,3.1645,63
2013-06-19,16:55:00,3.1645,3.1690,3.1640,3.1660,105
2013-06-19,17:00:00,3.1655,3.1675,3.1645,3.1655,82
2013-06-19,17:05:00,3.1650,3.1650,3.1620,3.1640,96
2013-06-19,17:10:00,3.1640,3.1645,3.1620,3.1620,51
2013-06-19,17:15:00,3.1625,3.1630,3.1595,3.1610,95
2013-06-19,17:20:00,3.1610,3.1615,3.1600,3.1605,104
2013-06-19,17:25:00,3.1605,3.1625,3.1600,3.1620,93
2013-06-19,17:30:00,3.1620,3.1635,3.1620,3.1630,71
2013-06-19,17:35:00,3.1630,3.1635,3.1625,3.1625,41
2013-06-19,17:40:00,3.1630,3.1630,3.1615,3.1630,59
2013-06-19,17:45:00,3.1625,3.1630,3.1615,3.1625,32
2013-06-19,17:50:00,3.1625,3.1625,3.1615,3.1620,23
2013-06-19,17:55:00,3.1620,3.1625,3.1620,3.1625,5
2013-06-19,18:00:00,3.1625,3.1630,3.1625,3.1630,72
2013-06-19,18:05:00,3.1630,3.1630,3.1615,3.1620,24
2013-06-19,18:10:00,3.1625,3.1625,3.1615,3.1620,33
2013-06-19,18:15:00,3.1615,3.1620,3.1575,3.1585,317
2013-06-19,18:20:00,3.1590,3.1590,3.1545,3.1575,242
2013-06-19,18:25:00,3.1575,3.1590,3.1560,3.1580,131
2013-06-19,18:30:00,3.1575,3.1605,3.1575,3.1590,251
2013-06-19,18:35:00,3.1595,3.1600,3.1575,3.1575,47
2013-06-19,18:40:00,3.1575,3.1575,3.1550,3.1565,66
2013-06-19,18:45:00,3.1570,3.1575,3.1550,3.1565,43
2013-06-19,18:50:00,3.1560,3.1565,3.1550,3.1555,36
2013-06-19,18:55:00,3.1550,3.1565,3.1545,3.1560,110
2013-06-19,19:00:00,3.1565,3.1580,3.1560,3.1575,123
2013-06-19,19:05:00,3.1570,3.1570,3.1540,3.1540,76
2013-06-19,19:10:00,3.1540,3.1560,3.1535,3.1535,82
2013-06-19,19:15:00,3.1535,3.1550,3.1525,3.1550,173
2013-06-19,19:20:00,3.1555,3.1560,3.1530,3.1550,216
2013-06-19,19:25:00,3.1550,3.1555,3.1540,3.1555,37
2013-06-19,19:30:00,3.1555,3.1645,3.1535,3.1590,497
2013-06-19,19:35:00,3.1595,3.1620,3.1580,3.1605,304
2013-06-19,19:40:00,3.1610,3.1625,3.1595,3.1605,223
2013-06-19,19:45:00,3.1610,3.1645,3.1610,3.1635,194
2013-06-19,19:50:00,3.1645,3.1645,3.1615,3.1640,95
2013-06-19,19:55:00,3.1645,3.1675,3.1620,3.1640,182
2013-06-19,20:00:00,3.1630,3.1645,3.1620,3.1625,116
2013-06-19,20:05:00,3.1625,3.1625,3.1590,3.1595,275
2013-06-19,20:10:00,3.1590,3.1610,3.1585,3.1610,168
2013-06-19,20:15:00,3.1610,3.1615,3.1600,3.1610,82
2013-06-19,20:20:00,3.1615,3.1655,3.1610,3.1625,160
2013-06-19,20:25:00,3.1625,3.1630,3.1605,3.1630,53
2013-06-19,20:30:00,3.1625,3.1625,3.1595,3.1610,119
2013-06-19,20:35:00,3.1610,3.1610,3.1550,3.1550,322
2013-06-19,20:40:00,3.1545,3.1550,3.1455,3.1480,1156
2013-06-19,20:45:00,3.1480,3.1480,3.1435,3.1465,532
2013-06-19,20:50:00,3.1465,3.1510,3.1465,3.1500,313
2013-06-19,20:55:00,3.1495,3.1500,3.1470,3.1480,82
2013-06-19,21:00:00,3.1475,3.1480,3.1450,3.1475,305
2013-06-19,21:05:00,3.1475,3.1485,3.1450,3.1460,225
2013-06-19,21:10:00,3.1460,3.1470,3.1445,3.1465,102
2013-06-19,21:15:00,3.1465,3.1480,3.1455,3.1460,240
2013-06-19,21:20:00,3.1460,3.1465,3.1420,3.1425,313
2013-06-19,21:25:00,3.1425,3.1430,3.1265,3.1300,1569
2013-06-19,21:30:00,3.1300,3.1340,3.1240,3.1250,761
2013-06-19,21:35:00,3.1250,3.1275,3.1225,3.1250,486
2013-06-19,21:40:00,3.1250,3.1300,3.1250,3.1280,595
2013-06-19,21:45:00,3.1270,3.1290,3.1260,3.1280,335
2013-06-19,21:50:00,3.1275,3.1310,3.1260,3.1285,381
2013-06-19,21:55:00,3.1290,3.1320,3.1285,3.1315,281
2013-06-19,22:00:00,3.1315,3.1340,3.1290,3.1320,400
2013-06-19,22:05:00,3.1325,3.1335,3.1285,3.1290,255
2013-06-19,22:10:00,3.1290,3.1295,3.1275,3.1290,144
2013-06-19,22:15:00,3.1290,3.1315,3.1285,3.1285,236
2013-06-19,22:20:00,3.1285,3.1320,3.1285,3.1300,235
2013-06-19,22:25:00,3.1305,3.1345,3.1290,3.1345,299
2013-06-19,22:30:00,3.1340,3.1360,3.1310,3.1335,381
2013-06-19,22:35:00,3.1330,3.1335,3.1310,3.1310,107
2013-06-19,22:40:00,3.1315,3.1330,3.1315,3.1320,95
2013-06-19,22:45:00,3.1320,3.1325,3.1305,3.1310,236
2013-06-19,22:50:00,3.1305,3.1310,3.1285,3.1305,420
2013-06-19,22:55:00,3.1305,3.1305,3.1285,3.1300,213
2013-06-19,23:00:00,3.1300,3.1300,3.1265,3.1290,241
2013-06-19,23:05:00,3.1290,3.1300,3.1275,3.1295,281
2013-06-19,23:10:00,3.1290,3.1310,3.1280,3.1290,164
2013-06-19,23:15:00,3.1280,3.1310,3.1280,3.1310,171
2013-06-19,23:20:00,3.1305,3.1320,3.1295,3.1300,177
2013-06-19,23:25:00,3.1300,3.1315,3.1300,3.1310,120
2013-06-19,23:30:00,3.1310,3.1335,3.1305,3.1335,178
2013-06-19,23:35:00,3.1335,3.1395,3.1335,3.1380,331
2013-06-19,23:40:00,3.1380,3.1405,3.1355,3.1355,386
2013-06-19,23:45:00,3.1360,3.1395,3.1360,3.1370,275
2013-06-19,23:50:00,3.1380,3.1430,3.1380,3.1400,226
2013-06-19,23:55:00,3.1400,3.1455,3.1400,3.1445,437
2013-06-20,00:00:00,3.1445,3.1460,3.1400,3.1400,215
2013-06-20,00:05:00,3.1405,3.1410,3.1375,3.1375,172
2013-06-20,00:10:00,3.1375,3.1395,3.1370,3.1390,181
2013-06-20,00:15:00,3.1390,3.1410,3.1390,3.1390,70
2013-06-20,00:20:00,3.1400,3.1435,3.1400,3.1420,179
2013-06-20,00:25:00,3.1425,3.1435,3.1410,3.1415,122
2013-06-20,00:30:00,3.1415,3.1425,3.1410,3.1410,153
2013-06-20,00:35:00,3.1410,3.1410,3.1380,3.1380,127
2013-06-20,00:40:00,3.1375,3.1385,3.1340,3.1345,184
2013-06-20,00:45:00,3.1340,3.1385,3.1335,3.1375,225
2013-06-20,00:50:00,3.1375,3.1390,3.1365,3.1390,111
2013-06-20,00:55:00,3.1385,3.1420,3.1360,3.1405,642
2013-06-20,01:00:00,3.1405,3.1435,3.1400,3.1420,260
2013-06-20,01:05:00,3.1420,3.1440,3.1410,3.1420,165
2013-06-20,01:10:00,3.1425,3.1435,3.1415,3.1420,155
2013-06-20,01:15:00,3.1420,3.1430,3.1415,3.1425,81
2013-06-20,01:20:00,3.1425,3.1430,3.1420,3.1430,27
2013-06-20,01:25:00,3.1430,3.1435,3.1425,3.1435,62
2013-06-20,01:30:00,3.1435,3.1450,3.1430,3.1445,100
2013-06-20,01:35:00,3.1445,3.1445,3.1435,3.1435,54
2013-06-20,01:40:00,3.1435,3.1460,3.1435,3.1450,115
2013-06-20,01:45:00,3.1450,3.1455,3.1445,3.1455,131
2013-06-20,01:50:00,3.1455,3.1485,3.1450,3.1465,189
2013-06-20,01:55:00,3.1460,3.1515,3.1455,3.1485,306
2013-06-20,02:00:00,3.1480,3.1535,3.1325,3.1325,441
2013-06-20,02:05:00,3.1330,3.1380,3.1275,3.1380,412
2013-06-20,02:10:00,3.1370,3.1475,3.1345,3.1470,278
2013-06-20,02:15:00,3.1460,3.1460,3.1415,3.1425,111
2013-06-20,02:20:00,3.1425,3.1425,3.1360,3.1410,105
2013-06-20,02:25:00,3.1420,3.1425,3.1375,3.1400,84
2013-06-20,02:30:00,3.1405,3.1430,3.1385,3.1420,81
2013-06-20,02:35:00,3.1405,3.1515,3.1350,3.1390,422
2013-06-20,02:40:00,3.1390,3.1425,3.1360,3.1375,86
2013-06-20,02:45:00,3.1365,3.1390,3.1345,3.1375,222
2013-06-20,02:50:00,3.1370,3.1390,3.1355,3.1385,101
2013-06-20,02:55:00,3.1380,3.1380,3.1325,3.1365,183
2013-06-20,03:00:00,3.1355,3.1440,3.1355,3.1435,221
2013-06-20,03:05:00,3.1430,3.1430,3.1385,3.1385,62
2013-06-20,03:10:00,3.1390,3.1395,3.1390,3.1395,16
2013-06-20,03:15:00,3.1395,3.1395,3.1390,3.1395,14
2013-06-20,03:20:00,3.1400,3.1400,3.1365,3.1375,147
2013-06-20,03:25:00,3.1375,3.1390,3.1375,3.1390,33
2013-06-20,03:30:00,3.1385,3.1395,3.1370,3.1375,53
2013-06-20,03:35:00,3.1375,3.1375,3.1365,3.1365,50
2013-06-20,03:40:00,3.1365,3.1365,3.1330,3.1335,134
2013-06-20,03:45:00,3.1330,3.1365,3.1325,3.1365,79
2013-06-20,03:50:00,3.1375,3.1385,3.1365,3.1385,19
2013-06-20,03:55:00,3.1360,3.1400,3.1360,3.1385,61
2013-06-20,04:00:00,3.1390,3.1400,3.1375,3.1390,74
2013-06-20,04:05:00,3.1380,3.1380,3.1370,3.1370,11
2013-06-20,04:10:00,3.1365,3.1380,3.1365,3.1380,18
2013-06-20,04:15:00,3.1365,3.1375,3.1365,3.1375,3
2013-06-20,04:20:00,3.1375,3.1390,3.1370,3.1385,42
2013-06-20,04:25:00,3.1385,3.1400,3.1385,3.1400,10
2013-06-20,04:30:00,3.1405,3.1410,3.1405,3.1410,7
2013-06-20,04:35:00,3.1405,3.1405,3.1375,3.1375,45
2013-06-20,04:40:00,3.1385,3.1385,3.1360,3.1360,8
2013-06-20,04:45:00,3.1365,3.1365,3.1360,3.1360,2
2013-06-20,04:50:00,3.1370,3.1375,3.1370,3.1375,2
2013-06-20,04:55:00,3.1365,3.1370,3.1360,3.1360,5
2013-06-20,05:00:00,3.1355,3.1360,3.1350,3.1355,14
2013-06-20,05:05:00,3.1350,3.1360,3.1350,3.1350,6
2013-06-20,05:10:00,3.1340,3.1360,3.1335,3.1360,11
2013-06-20,06:00:00,3.1345,3.1380,3.1255,3.1310,92
2013-06-20,06:05:00,3.1310,3.1320,3.1260,3.1270,20
2013-06-20,06:10:00,3.1275,3.1295,3.1265,3.1280,11
2013-06-20,06:15:00,3.1280,3.1285,3.1275,3.1280,17
2013-06-20,06:20:00,3.1280,3.1280,3.1275,3.1275,4
2013-06-20,06:25:00,3.1275,3.1275,3.1265,3.1270,5
2013-06-20,06:30:00,3.1260,3.1260,3.1240,3.1240,45
2013-06-20,06:35:00,3.1245,3.1250,3.1230,3.1230,12
2013-06-20,06:40:00,3.1235,3.1255,3.1235,3.1255,4
2013-06-20,06:45:00,3.1245,3.1250,3.1145,3.1145,220
2013-06-20,06:50:00,3.1150,3.1155,3.1080,3.1105,345
2013-06-20,06:55:00,3.1105,3.1130,3.1090,3.1125,50
2013-06-20,07:00:00,3.1115,3.1115,3.1100,3.1110,18
2013-06-20,07:05:00,3.1125,3.1140,3.1125,3.1140,24
2013-06-20,07:10:00,3.1150,3.1155,3.1140,3.1140,14
2013-06-20,07:15:00,3.1145,3.1155,3.1135,3.1155,20
2013-06-20,07:20:00,3.1155,3.1160,3.1145,3.1145,9
2013-06-20,07:25:00,3.1150,3.1155,3.1140,3.1155,15
2013-06-20,07:30:00,3.1155,3.1155,3.1130,3.1140,77
2013-06-20,07:35:00,3.1130,3.1145,3.1100,3.1100,38
2013-06-20,07:40:00,3.1110,3.1145,3.1110,3.1145,17
2013-06-20,07:45:00,3.1155,3.1185,3.1155,3.1185,108
2013-06-20,07:50:00,3.1175,3.1195,3.1170,3.1195,22
2013-06-20,07:55:00,3.1190,3.1210,3.1180,3.1180,105
2013-06-20,08:00:00,3.1180,3.1205,3.1110,3.1180,309
2013-06-20,08:05:00,3.1175,3.1180,3.1150,3.1175,217
2013-06-20,08:10:00,3.1175,3.1210,3.1165,3.1165,222
2013-06-20,08:15:00,3.1170,3.1175,3.1135,3.1135,280
2013-06-20,08:20:00,3.1130,3.1140,3.1125,3.1130,78
2013-06-20,08:25:00,3.1140,3.1145,3.1130,3.1135,48
2013-06-20,08:30:00,3.1135,3.1165,3.1135,3.1160,53
2013-06-20,08:35:00,3.1150,3.1200,3.1150,3.1200,81
2013-06-20,08:40:00,3.1200,3.1235,3.1190,3.1235,116
2013-06-20,08:45:00,3.1230,3.1230,3.1185,3.1185,94
2013-06-20,08:50:00,3.1185,3.1185,3.1140,3.1170,161
2013-06-20,08:55:00,3.1175,3.1230,3.1145,3.1225,366
2013-06-20,09:00:00,3.1230,3.1240,3.1135,3.1175,1039
2013-06-20,09:05:00,3.1175,3.1240,3.1165,3.1215,564
2013-06-20,09:10:00,3.1210,3.1240,3.1200,3.1215,328
2013-06-20,09:15:00,3.1215,3.1225,3.1185,3.1215,313
2013-06-20,09:20:00,3.1210,3.1230,3.1205,3.1210,109
2013-06-20,09:25:00,3.1205,3.1220,3.1205,3.1220,57
2013-06-20,09:30:00,3.1215,3.1220,3.1190,3.1200,328
2013-06-20,09:35:00,3.1195,3.1215,3.1175,3.1180,199
2013-06-20,09:40:00,3.1180,3.1195,3.1170,3.1190,165
2013-06-20,09:45:00,3.1185,3.1185,3.1080,3.1095,1336
2013-06-20,09:50:00,3.1095,3.1120,3.1035,3.1105,802
2013-06-20,09:55:00,3.1100,3.1130,3.1085,3.1125,254
2013-06-20,10:00:00,3.1120,3.1130,3.1100,3.1105,343
2013-06-20,10:05:00,3.1110,3.1115,3.1040,3.1075,552
2013-06-20,10:10:00,3.1070,3.1070,3.1025,3.1060,471
2013-06-20,10:15:00,3.1065,3.1070,3.1050,3.1050,45
2013-06-20,10:20:00,3.1055,3.1085,3.1055,3.1070,74
2013-06-20,10:25:00,3.1070,3.1080,3.1065,3.1070,32
2013-06-20,10:30:00,3.1065,3.1085,3.1050,3.1075,196
2013-06-20,10:35:00,3.1075,3.1075,3.1055,3.1070,100
2013-06-20,10:40:00,3.1070,3.1070,3.1040,3.1050,197
2013-06-20,10:45:00,3.1040,3.1080,3.1025,3.1065,198
2013-06-20,10:50:00,3.1070,3.1080,3.1060,3.1065,91
2013-06-20,10:55:00,3.1065,3.1085,3.1040,3.1040,170
2013-06-20,11:00:00,3.1045,3.1065,3.1045,3.1050,42
2013-06-20,11:05:00,3.1055,3.1070,3.1050,3.1055,41
2013-06-20,11:10:00,3.1050,3.1070,3.1045,3.1060,100
2013-06-20,11:15:00,3.1050,3.1070,3.1050,3.1070,30
2013-06-20,11:20:00,3.1070,3.1090,3.1065,3.1080,90
2013-06-20,11:25:00,3.1075,3.1075,3.1045,3.1050,37
2013-06-20,11:30:00,3.1055,3.1065,3.1050,3.1050,71
2013-06-20,11:35:00,3.1050,3.1050,3.1015,3.1020,97
2013-06-20,11:40:00,3.1020,3.1050,3.1020,3.1030,140
2013-06-20,11:45:00,3.1035,3.1045,3.1030,3.1030,53
2013-06-20,11:50:00,3.1040,3.1050,3.1030,3.1050,48
2013-06-20,11:55:00,3.1045,3.1050,3.1020,3.1030,38
2013-06-20,12:00:00,3.1025,3.1040,3.1025,3.1035,16
2013-06-20,12:05:00,3.1040,3.1040,3.1035,3.1035,19
2013-06-20,12:10:00,3.1035,3.1035,3.1035,3.1035,23
2013-06-20,12:15:00,3.1035,3.1045,3.1025,3.1030,33
2013-06-20,12:20:00,3.1035,3.1040,3.1030,3.1040,30
2013-06-20,12:25:00,3.1030,3.1040,3.1030,3.1035,19
2013-06-20,12:30:00,3.1035,3.1040,3.1010,3.1015,147
2013-06-20,12:35:00,3.1015,3.1020,3.1000,3.1015,364
2013-06-20,12:40:00,3.1020,3.1025,3.1010,3.1015,149
2013-06-20,12:45:00,3.1020,3.1020,3.0990,3.0995,201
2013-06-20,12:50:00,3.1000,3.1005,3.0980,3.0985,132
2013-06-20,12:55:00,3.0990,3.1005,3.0980,3.0990,82
2013-06-20,13:00:00,3.0980,3.0990,3.0975,3.0980,78
2013-06-20,13:05:00,3.0975,3.0980,3.0965,3.0965,75
2013-06-20,13:10:00,3.0965,3.0965,3.0950,3.0965,152
2013-06-20,13:15:00,3.0970,3.0990,3.0965,3.0975,83
2013-06-20,13:20:00,3.0975,3.0980,3.0950,3.0950,80
2013-06-20,13:25:00,3.0950,3.0985,3.0950,3.0985,106
2013-06-20,13:30:00,3.0985,3.1010,3.0945,3.0965,626
2013-06-20,13:35:00,3.0965,3.0970,3.0910,3.0930,541
2013-06-20,13:40:00,3.0925,3.0945,3.0915,3.0920,313
2013-06-20,13:45:00,3.0920,3.0940,3.0915,3.0925,160
2013-06-20,13:50:00,3.0920,3.0940,3.0915,3.0930,205
2013-06-20,13:55:00,3.0925,3.0965,3.0925,3.0965,167
2013-06-20,14:00:00,3.0965,3.0980,3.0950,3.0960,283
2013-06-20,14:05:00,3.0960,3.0975,3.0950,3.0960,319
2013-06-20,14:10:00,3.0965,3.0970,3.0945,3.0945,137
2013-06-20,14:15:00,3.0945,3.0955,3.0905,3.0925,465
2013-06-20,14:20:00,3.0925,3.0935,3.0900,3.0925,307
2013-06-20,14:25:00,3.0925,3.0935,3.0910,3.0920,191
2013-06-20,14:30:00,3.0925,3.0930,3.0910,3.0930,161
2013-06-20,14:35:00,3.0930,3.0930,3.0880,3.0910,457
2013-06-20,14:40:00,3.0905,3.0925,3.0880,3.0885,223
2013-06-20,14:45:00,3.0890,3.0910,3.0885,3.0885,308
2013-06-20,14:50:00,3.0890,3.0925,3.0890,3.0900,527
2013-06-20,14:55:00,3.0910,3.0925,3.0890,3.0905,285
2013-06-20,15:00:00,3.0905,3.0930,3.0895,3.0900,442
2013-06-20,15:05:00,3.0910,3.0940,3.0890,3.0935,257
2013-06-20,15:10:00,3.0935,3.0935,3.0905,3.0915,177
2013-06-20,15:15:00,3.0915,3.0965,3.0915,3.0950,193
2013-06-20,15:20:00,3.0950,3.0990,3.0945,3.0960,200
2013-06-20,15:25:00,3.0965,3.0975,3.0955,3.0975,103
2013-06-20,15:30:00,3.0975,3.0980,3.0960,3.0965,92
2013-06-20,15:35:00,3.0965,3.0980,3.0940,3.0940,159
2013-06-20,15:40:00,3.0945,3.0960,3.0900,3.0910,282
2013-06-20,15:45:00,3.0915,3.0915,3.0855,3.0855,293
2013-06-20,15:50:00,3.0855,3.0855,3.0750,3.0755,988
2013-06-20,15:55:00,3.0760,3.0770,3.0735,3.0750,441
2013-06-20,16:00:00,3.0760,3.0780,3.0745,3.0770,383
2013-06-20,16:05:00,3.0775,3.0790,3.0745,3.0750,288
2013-06-20,16:10:00,3.0750,3.0780,3.0700,3.0710,702
2013-06-20,16:15:00,3.0715,3.0820,3.0715,3.0815,441
2013-06-20,16:20:00,3.0815,3.0850,3.0815,3.0820,359
2013-06-20,16:25:00,3.0815,3.0835,3.0805,3.0825,124
2013-06-20,16:30:00,3.0820,3.0830,3.0800,3.0830,191
2013-06-20,16:35:00,3.0825,3.0840,3.0805,3.0835,210
2013-06-20,16:40:00,3.0830,3.0845,3.0785,3.0790,180
2013-06-20,16:45:00,3.0795,3.0825,3.0795,3.0815,160
2013-06-20,16:50:00,3.0815,3.0820,3.0790,3.0795,147
2013-06-20,16:55:00,3.0795,3.0830,3.0790,3.0825,153
2013-06-20,17:00:00,3.0820,3.0820,3.0765,3.0765,196
2013-06-20,17:05:00,3.0765,3.0815,3.0750,3.0760,272
2013-06-20,17:10:00,3.0755,3.0760,3.0720,3.0725,339
2013-06-20,17:15:00,3.0725,3.0735,3.0720,3.0730,88
2013-06-20,17:20:00,3.0730,3.0740,3.0700,3.0705,271
2013-06-20,17:25:00,3.0705,3.0720,3.0705,3.0715,95
2013-06-20,17:30:00,3.0715,3.0765,3.0700,3.0745,362
2013-06-20,17:35:00,3.0740,3.0740,3.0690,3.0715,311
2013-06-20,17:40:00,3.0720,3.0755,3.0710,3.0730,207
2013-06-20,17:45:00,3.0725,3.0725,3.0690,3.0700,158
2013-06-20,17:50:00,3.0695,3.0720,3.0680,3.0710,295
2013-06-20,17:55:00,3.0705,3.0710,3.0690,3.0705,363
2013-06-20,18:00:00,3.0705,3.0715,3.0700,3.0705,174
2013-06-20,18:05:00,3.0705,3.0715,3.0700,3.0715,119
2013-06-20,18:10:00,3.0715,3.0725,3.0705,3.0710,117
2013-06-20,18:15:00,3.0710,3.0720,3.0690,3.0700,184
2013-06-20,18:20:00,3.0700,3.0710,3.0690,3.0710,141
2013-06-20,18:25:00,3.0715,3.0715,3.0700,3.0710,112
2013-06-20,18:30:00,3.0710,3.0740,3.0700,3.0740,217
2013-06-20,18:35:00,3.0740,3.0830,3.0740,3.0820,284
2013-06-20,18:40:00,3.0815,3.0835,3.0790,3.0815,204
2013-06-20,18:45:00,3.0810,3.0810,3.0785,3.0795,72
2013-06-20,18:50:00,3.0795,3.0840,3.0790,3.0790,205
2013-06-20,18:55:00,3.0790,3.0825,3.0790,3.0810,178
2013-06-20,19:00:00,3.0810,3.0885,3.0810,3.0880,383
2013-06-20,19:05:00,3.0880,3.0895,3.0860,3.0875,208
2013-06-20,19:10:00,3.0875,3.0895,3.0870,3.0880,222
2013-06-20,19:15:00,3.0880,3.0890,3.0875,3.0880,69
2013-06-20,19:20:00,3.0880,3.0890,3.0860,3.0885,127
2013-06-20,19:25:00,3.0885,3.0915,3.0865,3.0890,189
2013-06-20,19:30:00,3.0885,3.0905,3.0830,3.0845,418
2013-06-20,19:35:00,3.0845,3.0860,3.0820,3.0860,206
2013-06-20,19:40:00,3.0855,3.0865,3.0835,3.0865,188
2013-06-20,19:45:00,3.0865,3.0865,3.0845,3.0845,144
2013-06-20,19:50:00,3.0850,3.0895,3.0850,3.0880,130
2013-06-20,19:55:00,3.0880,3.0905,3.0875,3.0880,186
2013-06-20,20:00:00,3.0880,3.0895,3.0860,3.0880,180
2013-06-20,20:05:00,3.0880,3.0885,3.0835,3.0880,317
2013-06-20,20:10:00,3.0885,3.0905,3.0855,3.0855,424
2013-06-20,20:15:00,3.0850,3.0885,3.0845,3.0860,304
2013-06-20,20:20:00,3.0865,3.0885,3.0835,3.0845,568
2013-06-20,20:25:00,3.0850,3.0875,3.0850,3.0855,191
2013-06-20,20:30:00,3.0860,3.0910,3.0850,3.0885,325
2013-06-20,20:35:00,3.0890,3.0940,3.0865,3.0935,358
2013-06-20,20:40:00,3.0935,3.0980,3.0930,3.0975,559
2013-06-20,20:45:00,3.0975,3.0980,3.0925,3.0975,184
2013-06-20,20:50:00,3.0980,3.0990,3.0960,3.0975,308
2013-06-20,20:55:00,3.0980,3.0985,3.0880,3.0880,525
2013-06-20,21:00:00,3.0885,3.0925,3.0875,3.0915,489
2013-06-20,21:05:00,3.0915,3.0915,3.0855,3.0860,357
2013-06-20,21:10:00,3.0865,3.0880,3.0785,3.0805,483
2013-06-20,21:15:00,3.0805,3.0805,3.0740,3.0745,915
2013-06-20,21:20:00,3.0750,3.0760,3.0705,3.0745,483
2013-06-20,21:25:00,3.0745,3.0745,3.0685,3.0700,754
2013-06-20,21:30:00,3.0695,3.0695,3.0550,3.0605,2954
2013-06-20,21:35:00,3.0600,3.0660,3.0550,3.0650,1329
2013-06-20,21:40:00,3.0650,3.0710,3.0625,3.0685,912
2013-06-20,21:45:00,3.0685,3.0770,3.0685,3.0765,703
2013-06-20,21:50:00,3.0760,3.0770,3.0695,3.0715,270
2013-06-20,21:55:00,3.0710,3.0715,3.0695,3.0695,259
2013-06-20,22:00:00,3.0700,3.0740,3.0680,3.0705,404
2013-06-20,22:05:00,3.0705,3.0720,3.0585,3.0625,1128
2013-06-20,22:10:00,3.0625,3.0645,3.0565,3.0580,807
2013-06-20,22:15:00,3.0580,3.0620,3.0570,3.0605,618
2013-06-20,22:20:00,3.0600,3.0625,3.0595,3.0600,408
2013-06-20,22:25:00,3.0605,3.0610,3.0520,3.0540,1363
2013-06-20,22:30:00,3.0540,3.0545,3.0405,3.0485,2515
2013-06-20,22:35:00,3.0490,3.0545,3.0485,3.0540,503
2013-06-20,22:40:00,3.0535,3.0585,3.0525,3.0575,654
2013-06-20,22:45:00,3.0575,3.0620,3.0575,3.0610,645
2013-06-20,22:50:00,3.0610,3.0650,3.0595,3.0635,346
2013-06-20,22:55:00,3.0635,3.0655,3.0605,3.0630,444
2013-06-20,23:00:00,3.0630,3.0630,3.0585,3.0595,249
2013-06-20,23:05:00,3.0595,3.0610,3.0585,3.0600,301
2013-06-20,23:10:00,3.0610,3.0650,3.0610,3.0630,267
2013-06-20,23:15:00,3.0630,3.0630,3.0590,3.0600,531
2013-06-20,23:20:00,3.0595,3.0615,3.0550,3.0550,442
2013-06-20,23:25:00,3.0550,3.0575,3.0545,3.0555,259
2013-06-20,23:30:00,3.0555,3.0580,3.0520,3.0535,393
2013-06-20,23:35:00,3.0530,3.0555,3.0475,3.0525,599
2013-06-20,23:40:00,3.0525,3.0565,3.0490,3.0535,406
2013-06-20,23:45:00,3.0530,3.0560,3.0515,3.0545,167
2013-06-20,23:50:00,3.0540,3.0585,3.0540,3.0565,317
2013-06-20,23:55:00,3.0560,3.0570,3.0530,3.0530,200
2013-06-21,00:00:00,3.0530,3.0570,3.0525,3.0550,320
2013-06-21,00:05:00,3.0550,3.0580,3.0530,3.0575,228
2013-06-21,00:10:00,3.0575,3.0585,3.0560,3.0585,97
2013-06-21,00:15:00,3.0585,3.0595,3.0550,3.0550,228
2013-06-21,00:20:00,3.0550,3.0550,3.0520,3.0525,164
2013-06-21,00:25:00,3.0535,3.0560,3.0535,3.0540,200
2013-06-21,00:30:00,3.0545,3.0600,3.0545,3.0570,253
2013-06-21,00:35:00,3.0570,3.0615,3.0570,3.0600,409
2013-06-21,00:40:00,3.0600,3.0620,3.0600,3.0610,128
2013-06-21,00:45:00,3.0605,3.0650,3.0600,3.0640,330
2013-06-21,00:50:00,3.0635,3.0665,3.0625,3.0635,418
2013-06-21,00:55:00,3.0635,3.0655,3.0590,3.0605,851
2013-06-21,01:00:00,3.0600,3.0605,3.0575,3.0585,259
2013-06-21,01:05:00,3.0585,3.0625,3.0580,3.0625,256
2013-06-21,01:10:00,3.0625,3.0630,3.0600,3.0610,135
2013-06-21,01:15:00,3.0610,3.0615,3.0570,3.0575,106
2013-06-21,01:20:00,3.0575,3.0600,3.0570,3.0585,132
2013-06-21,01:25:00,3.0585,3.0585,3.0565,3.0570,110
2013-06-21,01:30:00,3.0570,3.0595,3.0565,3.0585,131
2013-06-21,01:35:00,3.0585,3.0590,3.0570,3.0570,111
2013-06-21,01:40:00,3.0580,3.0605,3.0570,3.0600,58
2013-06-21,01:45:00,3.0600,3.0610,3.0590,3.0595,71
2013-06-21,01:50:00,3.0590,3.0610,3.0570,3.0580,107
2013-06-21,01:55:00,3.0585,3.0585,3.0550,3.0565,92
2013-06-21,02:00:00,3.0560,3.0630,3.0560,3.0615,140
2013-06-21,02:05:00,3.0610,3.0610,3.0560,3.0570,43
2013-06-21,02:10:00,3.0555,3.0560,3.0410,3.0510,209
2013-06-21,02:15:00,3.0525,3.0555,3.0525,3.0555,38
2013-06-21,02:20:00,3.0560,3.0570,3.0505,3.0510,65
2013-06-21,02:25:00,3.0505,3.0505,3.0450,3.0460,100
2013-06-21,02:30:00,3.0465,3.0475,3.0440,3.0475,41
2013-06-21,02:35:00,3.0475,3.0495,3.0470,3.0480,34
2013-06-21,02:40:00,3.0475,3.0475,3.0455,3.0470,29
2013-06-21,02:45:00,3.0465,3.0470,3.0460,3.0460,28
2013-06-21,02:50:00,3.0460,3.0460,3.0425,3.0435,62
2013-06-21,02:55:00,3.0435,3.0460,3.0420,3.0430,62
2013-06-21,03:00:00,3.0440,3.0450,3.0420,3.0430,52
2013-06-21,03:05:00,3.0430,3.0445,3.0420,3.0445,45
2013-06-21,03:10:00,3.0440,3.0445,3.0425,3.0445,30
2013-06-21,03:15:00,3.0445,3.0445,3.0415,3.0430,122
2013-06-21,03:20:00,3.0420,3.0435,3.0420,3.0420,17
2013-06-21,03:25:00,3.0420,3.0435,3.0410,3.0435,50
2013-06-21,03:30:00,3.0430,3.0435,3.0410,3.0425,85
2013-06-21,03:35:00,3.0430,3.0440,3.0365,3.0390,218
2013-06-21,03:40:00,3.0390,3.0435,3.0380,3.0415,70
2013-06-21,03:45:00,3.0405,3.0450,3.0405,3.0450,44
2013-06-21,03:50:00,3.0445,3.0495,3.0425,3.0475,93
2013-06-21,03:55:00,3.0470,3.0470,3.0440,3.0440,27
2013-06-21,04:00:00,3.0440,3.0475,3.0440,3.0475,23
2013-06-21,04:05:00,3.0475,3.0480,3.0475,3.0480,9
2013-06-21,04:10:00,3.0480,3.0505,3.0480,3.0505,25
2013-06-21,04:15:00,3.0505,3.0535,3.0490,3.0490,51
2013-06-21,04:20:00,3.0495,3.0500,3.0480,3.0490,20
2013-06-21,04:25:00,3.0490,3.0515,3.0490,3.0495,13
2013-06-21,04:30:00,3.0505,3.0520,3.0505,3.0510,33
2013-06-21,04:35:00,3.0505,3.0620,3.0500,3.0500,4
2013-06-21,04:40:00,3.0515,3.0520,3.0505,3.0515,9
2013-06-21,04:45:00,3.0515,3.0520,3.0490,3.0490,15
2013-06-21,04:50:00,3.0495,3.0510,3.0485,3.0485,10
2013-06-21,04:55:00,3.0490,3.0510,3.0480,3.0485,15
2013-06-21,05:00:00,3.0480,3.0500,3.0470,3.0490,8
2013-06-21,05:05:00,3.0480,3.0490,3.0480,3.0480,3
2013-06-21,05:10:00,3.0480,3.0495,3.0460,3.0495,9
2013-06-21,06:00:00,3.0450,3.0520,3.0360,3.0500,223
2013-06-21,06:05:00,3.0520,3.0520,3.0480,3.0500,12
2013-06-21,06:10:00,3.0480,3.0480,3.0455,3.0455,11
2013-06-21,06:15:00,3.0450,3.0460,3.0440,3.0440,12
2013-06-21,06:20:00,3.0445,3.0475,3.0445,3.0475,10
2013-06-21,06:25:00,3.0460,3.0500,3.0460,3.0475,11
2013-06-21,06:30:00,3.0475,3.0475,3.0400,3.0405,50
2013-06-21,06:35:00,3.0410,3.0420,3.0385,3.0405,14
2013-06-21,06:40:00,3.0390,3.0390,3.0285,3.0325,139
2013-06-21,06:45:00,3.0300,3.0345,3.0270,3.0345,62
2013-06-21,06:50:00,3.0330,3.0345,3.0315,3.0320,18
2013-06-21,06:55:00,3.0325,3.0325,3.0290,3.0290,29
2013-06-21,07:00:00,3.0285,3.0320,3.0285,3.0320,13
2013-06-21,07:05:00,3.0315,3.0315,3.0310,3.0310,3
2013-06-21,07:10:00,3.0320,3.0380,3.0320,3.0350,49
2013-06-21,07:15:00,3.0380,3.0405,3.0350,3.0350,24
2013-06-21,07:20:00,3.0350,3.0370,3.0335,3.0340,23
2013-06-21,07:25:00,3.0345,3.0375,3.0330,3.0350,10
2013-06-21,07:30:00,3.0350,3.0350,3.0335,3.0345,9
2013-06-21,07:35:00,3.0330,3.0330,3.0330,3.0330,11
2013-06-21,07:40:00,3.0330,3.0340,3.0320,3.0325,17
2013-06-21,07:45:00,3.0340,3.0370,3.0340,3.0355,14
2013-06-21,07:50:00,3.0355,3.0375,3.0355,3.0370,11
2013-06-21,07:55:00,3.0355,3.0370,3.0345,3.0355,52
2013-06-21,08:00:00,3.0355,3.0495,3.0355,3.0460,298
2013-06-21,08:05:00,3.0465,3.0490,3.0445,3.0470,131
2013-06-21,08:10:00,3.0465,3.0480,3.0445,3.0450,115
2013-06-21,08:15:00,3.0450,3.0465,3.0435,3.0465,101
2013-06-21,08:20:00,3.0455,3.0515,3.0440,3.0515,104
2013-06-21,08:25:00,3.0510,3.0590,3.0500,3.0555,378
2013-06-21,08:30:00,3.0560,3.0565,3.0515,3.0515,85
2013-06-21,08:35:00,3.0505,3.0535,3.0495,3.0525,72
2013-06-21,08:40:00,3.0520,3.0575,3.0515,3.0575,135
2013-06-21,08:45:00,3.0570,3.0575,3.0510,3.0515,148
2013-06-21,08:50:00,3.0510,3.0580,3.0510,3.0555,131
2013-06-21,08:55:00,3.0555,3.0565,3.0445,3.0450,234
2013-06-21,09:00:00,3.0450,3.0475,3.0250,3.0265,1662
2013-06-21,09:05:00,3.0260,3.0300,3.0190,3.0250,1311
2013-06-21,09:10:00,3.0240,3.0270,3.0220,3.0255,665
2013-06-21,09:15:00,3.0260,3.0345,3.0240,3.0330,650
2013-06-21,09:20:00,3.0325,3.0330,3.0255,3.0275,290
2013-06-21,09:25:00,3.0270,3.0305,3.0255,3.0290,417
2013-06-21,09:30:00,3.0290,3.0375,3.0285,3.0350,465
2013-06-21,09:35:00,3.0350,3.0370,3.0315,3.0350,265
2013-06-21,09:40:00,3.0335,3.0355,3.0320,3.0350,247
2013-06-21,09:45:00,3.0360,3.0415,3.0355,3.0380,234
2013-06-21,09:50:00,3.0385,3.0595,3.0385,3.0555,784
2013-06-21,09:55:00,3.0550,3.0605,3.0510,3.0595,923
2013-06-21,10:00:00,3.0595,3.0600,3.0520,3.0580,470
2013-06-21,10:05:00,3.0580,3.0605,3.0565,3.0565,237
2013-06-21,10:10:00,3.0570,3.0680,3.0555,3.0660,552
2013-06-21,10:15:00,3.0660,3.0740,3.0660,3.0725,436
2013-06-21,10:20:00,3.0730,3.0735,3.0685,3.0720,215
2013-06-21,10:25:00,3.0710,3.0735,3.0705,3.0730,156
2013-06-21,10:30:00,3.0730,3.0740,3.0650,3.0660,579
2013-06-21,10:35:00,3.0645,3.0670,3.0620,3.0660,463
2013-06-21,10:40:00,3.0655,3.0780,3.0655,3.0760,671
2013-06-21,10:45:00,3.0765,3.0785,3.0730,3.0755,424
2013-06-21,10:50:00,3.0765,3.0805,3.0765,3.0790,354
2013-06-21,10:55:00,3.0790,3.0895,3.0790,3.0870,802
2013-06-21,11:00:00,3.0875,3.0885,3.0780,3.0780,328
2013-06-21,11:05:00,3.0785,3.0800,3.0755,3.0775,244
2013-06-21,11:10:00,3.0775,3.0795,3.0745,3.0750,149
2013-06-21,11:15:00,3.0755,3.0785,3.0745,3.0785,206
2013-06-21,11:20:00,3.0785,3.0825,3.0780,3.0815,243
2013-06-21,11:25:00,3.0810,3.0815,3.0765,3.0765,295
2013-06-21,11:30:00,3.0765,3.0780,3.0750,3.0765,135
2013-06-21,11:35:00,3.0760,3.0765,3.0745,3.0750,17
2013-06-21,11:40:00,3.0755,3.0760,3.0745,3.0755,30
2013-06-21,11:45:00,3.0765,3.0765,3.0750,3.0750,8
2013-06-21,11:50:00,3.0755,3.0755,3.0755,3.0755,2
2013-06-21,11:55:00,3.0750,3.0760,3.0750,3.0755,15
2013-06-21,12:00:00,3.0760,3.0775,3.0755,3.0760,36
2013-06-21,12:05:00,3.0750,3.0750,3.0750,3.0750,11
2013-06-21,12:10:00,3.0745,3.0745,3.0745,3.0745,2
2013-06-21,12:15:00,3.0755,3.0755,3.0750,3.0750,5
2013-06-21,12:20:00,3.0745,3.0750,3.0740,3.0750,31
2013-06-21,12:25:00,3.0755,3.0760,3.0745,3.0760,30
2013-06-21,12:30:00,3.0760,3.0770,3.0750,3.0755,93
2013-06-21,12:35:00,3.0755,3.0755,3.0730,3.0730,26
2013-06-21,12:40:00,3.0730,3.0760,3.0725,3.0750,71
2013-06-21,12:45:00,3.0750,3.0750,3.0735,3.0745,24
2013-06-21,12:50:00,3.0740,3.0740,3.0715,3.0730,73
2013-06-21,12:55:00,3.0735,3.0740,3.0725,3.0735,39
2013-06-21,13:00:00,3.0730,3.0735,3.0720,3.0725,68
2013-06-21,13:05:00,3.0725,3.0740,3.0725,3.0740,60
2013-06-21,13:10:00,3.0735,3.0765,3.0735,3.0760,150
2013-06-21,13:15:00,3.0760,3.0800,3.0760,3.0800,222
2013-06-21,13:20:00,3.0800,3.0835,3.0795,3.0830,190
2013-06-21,13:25:00,3.0830,3.0830,3.0805,3.0810,45
2013-06-21,13:30:00,3.0805,3.0845,3.0775,3.0790,529
2013-06-21,13:35:00,3.0785,3.0795,3.0750,3.0775,186
2013-06-21,13:40:00,3.0775,3.0825,3.0765,3.0820,193
2013-06-21,13:45:00,3.0810,3.0820,3.0795,3.0815,183
2013-06-21,13:50:00,3.0815,3.0835,3.0805,3.0820,147
2013-06-21,13:55:00,3.0820,3.0830,3.0810,3.0820,94
2013-06-21,14:00:00,3.0825,3.0850,3.0820,3.0835,350
2013-06-21,14:05:00,3.0830,3.0870,3.0825,3.0855,264
2013-06-21,14:10:00,3.0855,3.0860,3.0845,3.0850,169
2013-06-21,14:15:00,3.0845,3.0870,3.0840,3.0865,145
2013-06-21,14:20:00,3.0865,3.0890,3.0850,3.0855,363
2013-06-21,14:25:00,3.0850,3.0855,3.0835,3.0850,292
2013-06-21,14:30:00,3.0845,3.0890,3.0830,3.0890,250
2013-06-21,14:35:00,3.0890,3.0910,3.0855,3.0890,332
2013-06-21,14:40:00,3.0885,3.0920,3.0850,3.0870,410
2013-06-21,14:45:00,3.0865,3.0880,3.0815,3.0825,368
2013-06-21,14:50:00,3.0825,3.0830,3.0790,3.0830,482
2013-06-21,14:55:00,3.0825,3.0875,3.0805,3.0855,707
2013-06-21,15:00:00,3.0860,3.0890,3.0850,3.0860,366
2013-06-21,15:05:00,3.0865,3.0865,3.0810,3.0810,274
2013-06-21,15:10:00,3.0805,3.0820,3.0800,3.0815,213
2013-06-21,15:15:00,3.0810,3.0815,3.0750,3.0760,163
2013-06-21,15:20:00,3.0760,3.0780,3.0750,3.0770,156
2013-06-21,15:25:00,3.0770,3.0780,3.0765,3.0770,125
2013-06-21,15:30:00,3.0765,3.0780,3.0765,3.0770,87
2013-06-21,15:35:00,3.0770,3.0820,3.0770,3.0815,185
2013-06-21,15:40:00,3.0820,3.0830,3.0815,3.0820,125
2013-06-21,15:45:00,3.0820,3.0820,3.0810,3.0815,42
2013-06-21,15:50:00,3.0815,3.0815,3.0715,3.0715,332
2013-06-21,15:55:00,3.0720,3.0740,3.0715,3.0740,135
2013-06-21,16:00:00,3.0735,3.0735,3.0695,3.0700,249
2013-06-21,16:05:00,3.0700,3.0715,3.0695,3.0710,126
2013-06-21,16:10:00,3.0715,3.0745,3.0705,3.0740,166
2013-06-21,16:15:00,3.0745,3.0755,3.0730,3.0735,96
2013-06-21,16:20:00,3.0740,3.0755,3.0735,3.0750,89
2013-06-21,16:25:00,3.0750,3.0760,3.0745,3.0760,46
2013-06-21,16:30:00,3.0765,3.0770,3.0705,3.0705,159
2013-06-21,16:35:00,3.0705,3.0710,3.0670,3.0675,176
2013-06-21,16:40:00,3.0675,3.0695,3.0675,3.0685,148
2013-06-21,16:45:00,3.0685,3.0735,3.0680,3.0725,174
2013-06-21,16:50:00,3.0725,3.0730,3.0695,3.0710,191
2013-06-21,16:55:00,3.0710,3.0720,3.0695,3.0710,63
2013-06-21,17:00:00,3.0715,3.0720,3.0695,3.0695,141
2013-06-21,17:05:00,3.0700,3.0705,3.0695,3.0705,47
2013-06-21,17:10:00,3.0705,3.0705,3.0685,3.0700,102
2013-06-21,17:15:00,3.0700,3.0710,3.0695,3.0700,84
2013-06-21,17:20:00,3.0705,3.0765,3.0705,3.0755,192
2013-06-21,17:25:00,3.0755,3.0780,3.0745,3.0750,117
2013-06-21,17:30:00,3.0755,3.0755,3.0715,3.0735,82
2013-06-21,17:35:00,3.0745,3.0755,3.0685,3.0715,253
2013-06-21,17:40:00,3.0720,3.0730,3.0705,3.0720,93
2013-06-21,17:45:00,3.0720,3.0755,3.0720,3.0750,96
2013-06-21,17:50:00,3.0755,3.0775,3.0755,3.0755,73
2013-06-21,17:55:00,3.0755,3.0770,3.0755,3.0760,43
2013-06-21,18:00:00,3.0760,3.0780,3.0760,3.0780,44
2013-06-21,18:05:00,3.0780,3.0780,3.0750,3.0775,83
2013-06-21,18:10:00,3.0770,3.0775,3.0760,3.0765,112
2013-06-21,18:15:00,3.0765,3.0775,3.0765,3.0775,20
2013-06-21,18:20:00,3.0770,3.0775,3.0765,3.0770,63
2013-06-21,18:25:00,3.0770,3.0780,3.0770,3.0775,56
2013-06-21,18:30:00,3.0775,3.0775,3.0760,3.0765,96
2013-06-21,18:35:00,3.0765,3.0770,3.0740,3.0750,73
2013-06-21,18:40:00,3.0750,3.0775,3.0745,3.0770,78
2013-06-21,18:45:00,3.0770,3.0770,3.0755,3.0760,36
2013-06-21,18:50:00,3.0755,3.0770,3.0745,3.0750,138
2013-06-21,18:55:00,3.0750,3.0770,3.0750,3.0750,82
2013-06-21,19:00:00,3.0750,3.0765,3.0735,3.0755,159
2013-06-21,19:05:00,3.0755,3.0765,3.0750,3.0765,180
2013-06-21,19:10:00,3.0770,3.0795,3.0770,3.0775,279
2013-06-21,19:15:00,3.0775,3.0785,3.0775,3.0780,77
2013-06-21,19:20:00,3.0780,3.0780,3.0755,3.0775,123
2013-06-21,19:25:00,3.0780,3.0780,3.0765,3.0775,49
2013-06-21,19:30:00,3.0770,3.0780,3.0720,3.0730,338
2013-06-21,19:35:00,3.0735,3.0770,3.0725,3.0765,149
2013-06-21,19:40:00,3.0770,3.0780,3.0760,3.0775,121
2013-06-21,19:45:00,3.0780,3.0785,3.0760,3.0760,93
2013-06-21,19:50:00,3.0755,3.0775,3.0740,3.0775,72
2013-06-21,19:55:00,3.0775,3.0840,3.0775,3.0830,411
2013-06-21,20:00:00,3.0830,3.0840,3.0815,3.0815,172
2013-06-21,20:05:00,3.0820,3.0825,3.0780,3.0780,207
2013-06-21,20:10:00,3.0780,3.0800,3.0755,3.0790,535
2013-06-21,20:15:00,3.0790,3.0800,3.0765,3.0770,207
2013-06-21,20:20:00,3.0765,3.0785,3.0750,3.0755,177
2013-06-21,20:25:00,3.0760,3.0805,3.0755,3.0795,175
2013-06-21,20:30:00,3.0795,3.0795,3.0745,3.0750,332
2013-06-21,20:35:00,3.0750,3.0750,3.0705,3.0730,454
2013-06-21,20:40:00,3.0730,3.0765,3.0725,3.0730,261
2013-06-21,20:45:00,3.0730,3.0750,3.0720,3.0725,293
2013-06-21,20:50:00,3.0720,3.0765,3.0715,3.0755,140
2013-06-21,20:55:00,3.0750,3.0805,3.0750,3.0775,380
2013-06-21,21:00:00,3.0780,3.0810,3.0780,3.0790,1271
2013-06-21,21:05:00,3.0785,3.0810,3.0785,3.0800,164
2013-06-21,21:10:00,3.0805,3.0810,3.0790,3.0800,177
2013-06-21,21:15:00,3.0800,3.0830,3.0800,3.0810,336
2013-06-21,21:20:00,3.0810,3.0830,3.0800,3.0820,159
2013-06-21,21:25:00,3.0820,3.0845,3.0820,3.0840,233
2013-06-21,21:30:00,3.0840,3.0915,3.0830,3.0880,1046
2013-06-21,21:35:00,3.0875,3.0880,3.0805,3.0835,552
2013-06-21,21:40:00,3.0835,3.0840,3.0790,3.0810,479
2013-06-21,21:45:00,3.0810,3.0840,3.0810,3.0810,211
2013-06-21,21:50:00,3.0805,3.0825,3.0800,3.0815,272
2013-06-21,21:55:00,3.0815,3.0830,3.0805,3.0815,227
2013-06-21,22:00:00,3.0815,3.0840,3.0790,3.0805,271
2013-06-21,22:05:00,3.0805,3.0815,3.0770,3.0780,367
2013-06-21,22:10:00,3.0785,3.0785,3.0755,3.0770,258
2013-06-21,22:15:00,3.0775,3.0800,3.0760,3.0800,263
2013-06-21,22:20:00,3.0795,3.0835,3.0785,3.0820,320
2013-06-21,22:25:00,3.0820,3.0865,3.0805,3.0825,387
2013-06-21,22:30:00,3.0830,3.0830,3.0800,3.0815,109
2013-06-21,22:35:00,3.0815,3.0845,3.0810,3.0845,361
2013-06-21,22:40:00,3.0845,3.0885,3.0815,3.0875,350
2013-06-21,22:45:00,3.0875,3.0935,3.0855,3.0920,1173
2013-06-21,22:50:00,3.0915,3.0930,3.0845,3.0875,961
2013-06-21,22:55:00,3.0865,3.0925,3.0835,3.0875,643
2013-06-21,23:00:00,3.0885,3.0920,3.0845,3.0845,382
2013-06-21,23:05:00,3.0840,3.0885,3.0830,3.0860,269
2013-06-21,23:10:00,3.0860,3.0870,3.0845,3.0850,235
2013-06-21,23:15:00,3.0845,3.0890,3.0840,3.0880,269
2013-06-21,23:20:00,3.0875,3.0885,3.0840,3.0845,389
2013-06-21,23:25:00,3.0840,3.0865,3.0825,3.0860,260
2013-06-21,23:30:00,3.0855,3.0880,3.0845,3.0870,280
2013-06-21,23:35:00,3.0875,3.0880,3.0825,3.0850,318
2013-06-21,23:40:00,3.0850,3.0860,3.0775,3.0790,434
2013-06-21,23:45:00,3.0785,3.0790,3.0720,3.0745,765
2013-06-21,23:50:00,3.0745,3.0795,3.0740,3.0750,242
2013-06-21,23:55:00,3.0750,3.0785,3.0735,3.0750,349
2013-06-22,00:00:00,3.0750,3.0760,3.0735,3.0745,254
2013-06-22,00:05:00,3.0750,3.0790,3.0745,3.0755,399
2013-06-22,00:10:00,3.0760,3.0800,3.0755,3.0785,151
2013-06-22,00:15:00,3.0785,3.0790,3.0755,3.0780,115
2013-06-22,00:20:00,3.0775,3.0800,3.0770,3.0785,232
2013-06-22,00:25:00,3.0790,3.0815,3.0785,3.0800,167
2013-06-22,00:30:00,3.0805,3.0810,3.0795,3.0795,104
2013-06-22,00:35:00,3.0800,3.0825,3.0795,3.0820,266
2013-06-22,00:40:00,3.0820,3.0875,3.0820,3.0870,186
2013-06-22,00:45:00,3.0870,3.0910,3.0865,3.0895,334
2013-06-22,00:50:00,3.0900,3.0915,3.0865,3.0880,561
2013-06-22,00:55:00,3.0880,3.0965,3.0870,3.0950,1059
2013-06-22,01:00:00,3.0955,3.0955,3.0905,3.0940,339
2013-06-22,01:05:00,3.0945,3.0975,3.0940,3.0960,226
2013-06-22,01:10:00,3.0965,3.0985,3.0945,3.0980,155
2013-06-22,01:15:00,3.0985,3.0995,3.0940,3.0950,221
2013-06-22,01:20:00,3.0950,3.0960,3.0900,3.0905,164
2013-06-22,01:25:00,3.0905,3.0920,3.0875,3.0895,121
2013-06-22,01:30:00,3.0895,3.0940,3.0895,3.0940,67
2013-06-22,01:35:00,3.0935,3.0955,3.0920,3.0950,86
2013-06-22,01:40:00,3.0950,3.0985,3.0945,3.0955,203
2013-06-22,01:45:00,3.0955,3.0955,3.0935,3.0940,37
2013-06-22,01:50:00,3.0945,3.0945,3.0910,3.0910,114
2013-06-22,01:55:00,3.0905,3.0925,3.0895,3.0915,71
2013-06-22,02:00:00,3.0920,3.0945,3.0915,3.0925,57
2013-06-22,02:05:00,3.0925,3.0925,3.0910,3.0910,22
2013-06-22,02:10:00,3.0905,3.0920,3.0905,3.0920,33
2013-06-22,02:15:00,3.0925,3.0930,3.0905,3.0910,25
2013-06-22,02:20:00,3.0910,3.0930,3.0895,3.0930,35
2013-06-22,02:25:00,3.0925,3.1030,3.0920,3.1025,154
2013-06-22,02:30:00,3.1025,3.1050,3.1020,3.1050,95
2013-06-22,02:35:00,3.1045,3.1050,3.1040,3.1050,81
2013-06-22,02:40:00,3.1040,3.1040,3.1020,3.1020,54
2013-06-22,02:45:00,3.1015,3.1020,3.0995,3.1005,44
2013-06-22,02:50:00,3.1010,3.1025,3.1010,3.1025,21
2013-06-22,02:55:00,3.1025,3.1050,3.1025,3.1045,73
2013-06-22,03:00:00,3.1045,3.1050,3.1015,3.1020,36
2013-06-22,03:05:00,3.1020,3.1045,3.1020,3.1045,23
2013-06-22,03:10:00,3.1045,3.1050,3.1035,3.1040,20
2013-06-22,03:15:00,3.1045,3.1045,3.1040,3.1045,31
2013-06-22,03:20:00,3.1035,3.1035,3.1015,3.1015,37
2013-06-22,03:25:00,3.1015,3.1025,3.1010,3.1010,35
2013-06-22,03:30:00,3.1020,3.1025,3.1015,3.1020,9
2013-06-22,03:35:00,3.1025,3.1035,3.1020,3.1035,9
2013-06-22,03:40:00,3.1035,3.1035,3.0970,3.0970,63
2013-06-22,03:45:00,3.0975,3.1010,3.0945,3.1010,42
2013-06-22,03:50:00,3.1015,3.1015,3.0980,3.0995,28
2013-06-22,03:55:00,3.0985,3.1020,3.0970,3.1015,42
2013-06-22,04:00:00,3.1000,3.1010,3.0965,3.0990,35
2013-06-22,04:05:00,3.0980,3.0980,3.0955,3.0955,10
2013-06-22,04:10:00,3.0960,3.0960,3.0955,3.0960,3
2013-06-22,04:15:00,3.0975,3.0975,3.0955,3.0955,3
2013-06-22,04:20:00,3.0955,3.1020,3.0955,3.1000,32
2013-06-22,04:25:00,3.0980,3.0980,3.0975,3.0975,7
2013-06-22,04:30:00,3.0970,3.0970,3.0955,3.0955,11
2013-06-22,04:35:00,3.0960,3.0960,3.0950,3.0950,7
2013-06-22,04:40:00,3.0960,3.0965,3.0960,3.0965,7
2013-06-22,04:45:00,3.0970,3.0970,3.0970,3.0970,4
2013-06-22,04:50:00,3.0990,3.0990,3.0965,3.0980,8
2013-06-22,04:55:00,3.0985,3.1030,3.0970,3.0980,39
2013-06-22,05:00:00,3.0970,3.1000,3.0970,3.1000,19
2013-06-22,05:05:00,3.1000,3.1020,3.1000,3.1020,7
2013-06-22,05:10:00,3.1020,3.1030,3.0990,3.1020,9
2013-06-24,06:00:00,3.0950,3.0950,3.0835,3.0890,107
2013-06-24,06:05:00,3.0890,3.0930,3.0880,3.0925,42
2013-06-24,06:10:00,3.0910,3.0915,3.0845,3.0910,60
2013-06-24,06:15:00,3.0915,3.0940,3.0890,3.0930,26
2013-06-24,06:20:00,3.0920,3.0940,3.0920,3.0935,10
2013-06-24,06:25:00,3.0935,3.0940,3.0920,3.0920,22
2013-06-24,06:30:00,3.0940,3.0940,3.0910,3.0910,14
2013-06-24,06:35:00,3.0925,3.0925,3.0925,3.0925,3
2013-06-24,06:40:00,3.0925,3.0935,3.0925,3.0925,7
2013-06-24,06:45:00,3.0940,3.0940,3.0930,3.0940,6
2013-06-24,06:50:00,3.0940,3.0940,3.0930,3.0930,3
2013-06-24,06:55:00,3.0930,3.0930,3.0925,3.0925,3
2013-06-24,07:00:00,3.0930,3.0940,3.0930,3.0930,6
2013-06-24,07:05:00,3.0930,3.0940,3.0930,3.0940,12
2013-06-24,07:10:00,3.0940,3.0940,3.0925,3.0930,14
2013-06-24,07:15:00,3.0925,3.0925,3.0870,3.0880,47
2013-06-24,07:20:00,3.0875,3.0930,3.0875,3.0910,20
2013-06-24,07:25:00,3.0905,3.0905,3.0870,3.0870,14
2013-06-24,07:30:00,3.0870,3.0880,3.0840,3.0880,76
2013-06-24,07:35:00,3.0855,3.0905,3.0845,3.0905,65
2013-06-24,07:40:00,3.0900,3.0900,3.0870,3.0870,21
2013-06-24,07:45:00,3.0870,3.0900,3.0865,3.0900,30
2013-06-24,07:50:00,3.0870,3.0915,3.0870,3.0890,26
2013-06-24,07:55:00,3.0890,3.0890,3.0860,3.0860,23
2013-06-24,08:00:00,3.0865,3.0880,3.0850,3.0860,85
2013-06-24,08:05:00,3.0865,3.0880,3.0845,3.0845,140
2013-06-24,08:10:00,3.0845,3.0860,3.0815,3.0820,96
2013-06-24,08:15:00,3.0820,3.0850,3.0805,3.0810,105
2013-06-24,08:20:00,3.0810,3.0845,3.0780,3.0825,233
2013-06-24,08:25:00,3.0810,3.0840,3.0810,3.0825,78
2013-06-24,08:30:00,3.0835,3.0835,3.0815,3.0820,40
2013-06-24,08:35:00,3.0820,3.0835,3.0820,3.0835,13
2013-06-24,08:40:00,3.0830,3.0855,3.0825,3.0850,49
2013-06-24,08:45:00,3.0845,3.0855,3.0845,3.0845,63
2013-06-24,08:50:00,3.0840,3.0855,3.0825,3.0835,48
2013-06-24,08:55:00,3.0840,3.0840,3.0805,3.0825,154
2013-06-24,09:00:00,3.0825,3.0825,3.0710,3.0730,699
2013-06-24,09:05:00,3.0735,3.0785,3.0700,3.0700,477
2013-06-24,09:10:00,3.0705,3.0710,3.0605,3.0660,1054
2013-06-24,09:15:00,3.0655,3.0700,3.0600,3.0685,442
2013-06-24,09:20:00,3.0685,3.0690,3.0665,3.0665,182
2013-06-24,09:25:00,3.0665,3.0690,3.0605,3.0625,480
2013-06-24,09:30:00,3.0620,3.0630,3.0510,3.0510,857
2013-06-24,09:35:00,3.0515,3.0540,3.0380,3.0385,1304
2013-06-24,09:40:00,3.0390,3.0550,3.0380,3.0500,742
2013-06-24,09:45:00,3.0495,3.0515,3.0470,3.0485,308
2013-06-24,09:50:00,3.0485,3.0585,3.0480,3.0510,511
2013-06-24,09:55:00,3.0510,3.0520,3.0480,3.0485,352
2013-06-24,10:00:00,3.0485,3.0505,3.0440,3.0485,289
2013-06-24,10:05:00,3.0480,3.0500,3.0450,3.0485,157
2013-06-24,10:10:00,3.0480,3.0510,3.0465,3.0465,177
2013-06-24,10:15:00,3.0460,3.0515,3.0450,3.0510,98
2013-06-24,10:20:00,3.0510,3.0540,3.0505,3.0530,82
2013-06-24,10:25:00,3.0530,3.0565,3.0520,3.0550,169
2013-06-24,10:30:00,3.0555,3.0565,3.0460,3.0480,359
2013-06-24,10:35:00,3.0485,3.0555,3.0480,3.0545,403
2013-06-24,10:40:00,3.0535,3.0545,3.0520,3.0530,140
2013-06-24,10:45:00,3.0530,3.0535,3.0475,3.0495,240
2013-06-24,10:50:00,3.0495,3.0505,3.0480,3.0490,317
2013-06-24,10:55:00,3.0485,3.0510,3.0480,3.0495,223
2013-06-24,11:00:00,3.0495,3.0505,3.0475,3.0495,342
2013-06-24,11:05:00,3.0490,3.0500,3.0465,3.0500,406
2013-06-24,11:10:00,3.0495,3.0505,3.0470,3.0505,114
2013-06-24,11:15:00,3.0500,3.0595,3.0495,3.0560,356
2013-06-24,11:20:00,3.0560,3.0575,3.0545,3.0570,127
2013-06-24,11:25:00,3.0560,3.0560,3.0500,3.0505,111
2013-06-24,11:30:00,3.0500,3.0545,3.0495,3.0545,366
2013-06-24,11:35:00,3.0540,3.0555,3.0525,3.0545,81
2013-06-24,11:40:00,3.0545,3.0570,3.0535,3.0540,63
2013-06-24,11:45:00,3.0545,3.0560,3.0525,3.0545,71
2013-06-24,11:50:00,3.0550,3.0555,3.0540,3.0550,12
2013-06-24,11:55:00,3.0545,3.0550,3.0535,3.0550,47
2013-06-24,12:00:00,3.0545,3.0555,3.0530,3.0545,58
2013-06-24,12:05:00,3.0545,3.0555,3.0540,3.0550,28
2013-06-24,12:10:00,3.0555,3.0580,3.0555,3.0575,55
2013-06-24,12:15:00,3.0575,3.0585,3.0570,3.0580,23
2013-06-24,12:20:00,3.0570,3.0580,3.0570,3.0570,24
2013-06-24,12:25:00,3.0565,3.0565,3.0550,3.0550,34
2013-06-24,12:30:00,3.0550,3.0570,3.0535,3.0535,175
2013-06-24,12:35:00,3.0540,3.0545,3.0530,3.0540,82
2013-06-24,12:40:00,3.0540,3.0545,3.0505,3.0510,82
2013-06-24,12:45:00,3.0520,3.0525,3.0470,3.0475,137
2013-06-24,12:50:00,3.0475,3.0485,3.0465,3.0465,55
2013-06-24,12:55:00,3.0470,3.0470,3.0460,3.0470,36
2013-06-24,13:00:00,3.0475,3.0500,3.0455,3.0485,131
2013-06-24,13:05:00,3.0485,3.0495,3.0485,3.0490,101
2013-06-24,13:10:00,3.0490,3.0495,3.0465,3.0475,167
2013-06-24,13:15:00,3.0475,3.0475,3.0465,3.0470,38
2013-06-24,13:20:00,3.0475,3.0475,3.0465,3.0470,79
2013-06-24,13:25:00,3.0470,3.0470,3.0455,3.0460,92
2013-06-24,13:30:00,3.0460,3.0465,3.0375,3.0415,617
2013-06-24,13:35:00,3.0415,3.0505,3.0400,3.0435,484
2013-06-24,13:40:00,3.0440,3.0440,3.0405,3.0425,207
2013-06-24,13:45:00,3.0435,3.0435,3.0390,3.0425,344
2013-06-24,13:50:00,3.0420,3.0445,3.0395,3.0415,169
2013-06-24,13:55:00,3.0405,3.0420,3.0375,3.0410,342
2013-06-24,14:00:00,3.0410,3.0410,3.0300,3.0320,1300
2013-06-24,14:05:00,3.0330,3.0365,3.0320,3.0335,398
2013-06-24,14:10:00,3.0340,3.0340,3.0260,3.0290,796
2013-06-24,14:15:00,3.0290,3.0320,3.0265,3.0270,355
2013-06-24,14:20:00,3.0265,3.0305,3.0255,3.0265,331
2013-06-24,14:25:00,3.0260,3.0270,3.0155,3.0185,880
2013-06-24,14:30:00,3.0195,3.0195,3.0070,3.0100,1300
2013-06-24,14:35:00,3.0100,3.0195,3.0095,3.0145,623
2013-06-24,14:40:00,3.0150,3.0150,3.0090,3.0105,390
2013-06-24,14:45:00,3.0110,3.0155,3.0100,3.0110,550
2013-06-24,14:50:00,3.0110,3.0130,3.0095,3.0125,244
2013-06-24,14:55:00,3.0130,3.0135,3.0050,3.0070,615
2013-06-24,15:00:00,3.0080,3.0125,3.0060,3.0115,404
2013-06-24,15:05:00,3.0120,3.0195,3.0110,3.0175,338
2013-06-24,15:10:00,3.0175,3.0200,3.0065,3.0065,419
2013-06-24,15:15:00,3.0065,3.0075,2.9975,3.0070,1011
2013-06-24,15:20:00,3.0075,3.0125,3.0075,3.0110,432
2013-06-24,15:25:00,3.0105,3.0150,3.0105,3.0145,164
2013-06-24,15:30:00,3.0150,3.0165,3.0125,3.0140,165
2013-06-24,15:35:00,3.0135,3.0155,3.0125,3.0140,132
2013-06-24,15:40:00,3.0135,3.0155,3.0125,3.0135,178
2013-06-24,15:45:00,3.0135,3.0135,3.0100,3.0120,292
2013-06-24,15:50:00,3.0120,3.0150,3.0110,3.0115,86
2013-06-24,15:55:00,3.0115,3.0120,3.0075,3.0085,208
2013-06-24,16:00:00,3.0070,3.0100,3.0030,3.0035,236
2013-06-24,16:05:00,3.0035,3.0050,3.0020,3.0035,283
2013-06-24,16:10:00,3.0040,3.0045,2.9995,3.0035,181
2013-06-24,16:15:00,3.0035,3.0040,2.9985,2.9985,297
2013-06-24,16:20:00,2.9980,2.9990,2.9890,2.9910,798
2013-06-24,16:25:00,2.9905,2.9910,2.9885,2.9910,407
2013-06-24,16:30:00,2.9910,2.9940,2.9880,2.9925,482
2013-06-24,16:35:00,2.9925,2.9930,2.9890,2.9915,221
2013-06-24,16:40:00,2.9915,2.9925,2.9875,2.9915,197
2013-06-24,16:45:00,2.9910,2.9970,2.9910,2.9950,275
2013-06-24,16:50:00,2.9950,2.9975,2.9935,2.9970,92
2013-06-24,16:55:00,2.9975,2.9975,2.9940,2.9940,52
2013-06-24,17:00:00,2.9935,2.9965,2.9890,2.9905,286
2013-06-24,17:05:00,2.9905,2.9950,2.9900,2.9940,141
2013-06-24,17:10:00,2.9940,2.9985,2.9910,2.9980,294
2013-06-24,17:15:00,2.9975,3.0015,2.9965,3.0005,168
2013-06-24,17:20:00,3.0000,3.0040,2.9995,3.0005,124
2013-06-24,17:25:00,3.0005,3.0030,2.9985,3.0015,106
2013-06-24,17:30:00,3.0015,3.0040,3.0010,3.0030,68
2013-06-24,17:35:00,3.0030,3.0045,3.0000,3.0010,150
2013-06-24,17:40:00,3.0015,3.0040,3.0010,3.0030,62
2013-06-24,17:45:00,3.0035,3.0075,3.0030,3.0070,307
2013-06-24,17:50:00,3.0070,3.0080,3.0045,3.0060,272
2013-06-24,17:55:00,3.0060,3.0070,3.0050,3.0065,85
2013-06-24,18:00:00,3.0075,3.0135,3.0070,3.0135,404
2013-06-24,18:05:00,3.0130,3.0150,3.0120,3.0130,298
2013-06-24,18:10:00,3.0135,3.0145,3.0100,3.0100,120
2013-06-24,18:15:00,3.0105,3.0125,3.0105,3.0120,80
2013-06-24,18:20:00,3.0125,3.0125,3.0095,3.0100,66
2013-06-24,18:25:00,3.0095,3.0110,3.0075,3.0075,101
2013-06-24,18:30:00,3.0075,3.0100,3.0070,3.0085,92
2013-06-24,18:35:00,3.0085,3.0090,3.0075,3.0080,50
2013-06-24,18:40:00,3.0075,3.0110,3.0070,3.0110,90
2013-06-24,18:45:00,3.0105,3.0110,3.0080,3.0090,71
2013-06-24,18:50:00,3.0090,3.0100,3.0075,3.0100,69
2013-06-24,18:55:00,3.0100,3.0105,3.0090,3.0100,103
2013-06-24,19:00:00,3.0100,3.0110,3.0090,3.0110,103
2013-06-24,19:05:00,3.0120,3.0165,3.0115,3.0135,211
2013-06-24,19:10:00,3.0135,3.0185,3.0130,3.0155,405
2013-06-24,19:15:00,3.0155,3.0170,3.0130,3.0145,209
2013-06-24,19:20:00,3.0145,3.0145,3.0110,3.0110,187
2013-06-24,19:25:00,3.0110,3.0115,3.0085,3.0090,251
2013-06-24,19:30:00,3.0095,3.0135,3.0090,3.0125,396
2013-06-24,19:35:00,3.0120,3.0150,3.0120,3.0140,135
2013-06-24,19:40:00,3.0145,3.0165,3.0140,3.0150,121
2013-06-24,19:45:00,3.0150,3.0180,3.0140,3.0175,154
2013-06-24,19:50:00,3.0175,3.0200,3.0165,3.0170,158
2013-06-24,19:55:00,3.0170,3.0190,3.0165,3.0180,67
2013-06-24,20:00:00,3.0185,3.0190,3.0155,3.0160,229
2013-06-24,20:05:00,3.0160,3.0200,3.0155,3.0200,491
2013-06-24,20:10:00,3.0195,3.0240,3.0190,3.0225,952
2013-06-24,20:15:00,3.0220,3.0225,3.0180,3.0215,465
2013-06-24,20:20:00,3.0210,3.0210,3.0175,3.0195,421
2013-06-24,20:25:00,3.0195,3.0205,3.0175,3.0185,278
2013-06-24,20:30:00,3.0180,3.0200,3.0150,3.0150,449
2013-06-24,20:35:00,3.0150,3.0170,3.0125,3.0130,604
2013-06-24,20:40:00,3.0130,3.0145,3.0120,3.0140,220
2013-06-24,20:45:00,3.0140,3.0195,3.0140,3.0185,488
2013-06-24,20:50:00,3.0185,3.0300,3.0185,3.0270,712
2013-06-24,20:55:00,3.0265,3.0290,3.0250,3.0270,427
2013-06-24,21:00:00,3.0265,3.0305,3.0260,3.0270,377
2013-06-24,21:05:00,3.0270,3.0285,3.0260,3.0270,233
2013-06-24,21:10:00,3.0265,3.0290,3.0250,3.0250,276
2013-06-24,21:15:00,3.0245,3.0250,3.0210,3.0225,284
2013-06-24,21:20:00,3.0220,3.0245,3.0215,3.0240,153
2013-06-24,21:25:00,3.0235,3.0280,3.0230,3.0260,210
2013-06-24,21:30:00,3.0260,3.0275,3.0230,3.0245,226
2013-06-24,21:35:00,3.0240,3.0245,3.0165,3.0165,553
2013-06-24,21:40:00,3.0165,3.0220,3.0140,3.0220,420
2013-06-24,21:45:00,3.0220,3.0245,3.0200,3.0235,248
2013-06-24,21:50:00,3.0235,3.0235,3.0205,3.0225,375
2013-06-24,21:55:00,3.0220,3.0220,3.0180,3.0190,349
2013-06-24,22:00:00,3.0190,3.0195,3.0150,3.0175,386
2013-06-24,22:05:00,3.0175,3.0180,3.0140,3.0165,319
2013-06-24,22:10:00,3.0160,3.0165,3.0130,3.0155,309
2013-06-24,22:15:00,3.0150,3.0175,3.0105,3.0110,393
2013-06-24,22:20:00,3.0115,3.0135,3.0040,3.0065,993
2013-06-24,22:25:00,3.0060,3.0115,3.0045,3.0105,380
2013-06-24,22:30:00,3.0100,3.0130,3.0080,3.0100,239
2013-06-24,22:35:00,3.0100,3.0150,3.0100,3.0125,335
2013-06-24,22:40:00,3.0120,3.0165,3.0110,3.0160,311
2013-06-24,22:45:00,3.0155,3.0165,3.0130,3.0155,238
2013-06-24,22:50:00,3.0155,3.0225,3.0140,3.0180,623
2013-06-24,22:55:00,3.0180,3.0215,3.0175,3.0180,265
2013-06-24,23:00:00,3.0180,3.0210,3.0170,3.0195,230
2013-06-24,23:05:00,3.0190,3.0190,3.0135,3.0170,444
2013-06-24,23:10:00,3.0165,3.0190,3.0145,3.0155,250
2013-06-24,23:15:00,3.0155,3.0210,3.0150,3.0205,231
2013-06-24,23:20:00,3.0205,3.0205,3.0120,3.0120,306
2013-06-24,23:25:00,3.0115,3.0135,3.0105,3.0105,311
2013-06-24,23:30:00,3.0105,3.0170,3.0085,3.0170,362
2013-06-24,23:35:00,3.0170,3.0180,3.0145,3.0160,301
2013-06-24,23:40:00,3.0160,3.0195,3.0135,3.0155,390
2013-06-24,23:45:00,3.0160,3.0175,3.0140,3.0170,150
2013-06-24,23:50:00,3.0170,3.0190,3.0150,3.0160,259
2013-06-24,23:55:00,3.0155,3.0180,3.0135,3.0165,304
2013-06-25,00:00:00,3.0160,3.0190,3.0160,3.0180,255
2013-06-25,00:05:00,3.0175,3.0185,3.0165,3.0175,79
2013-06-25,00:10:00,3.0170,3.0215,3.0160,3.0195,175
2013-06-25,00:15:00,3.0195,3.0215,3.0180,3.0185,114
2013-06-25,00:20:00,3.0180,3.0185,3.0155,3.0160,179
2013-06-25,00:25:00,3.0160,3.0205,3.0160,3.0205,192
2013-06-25,00:30:00,3.0210,3.0295,3.0210,3.0270,837
2013-06-25,00:35:00,3.0270,3.0320,3.0270,3.0270,581
2013-06-25,00:40:00,3.0270,3.0290,3.0250,3.0285,276
2013-06-25,00:45:00,3.0280,3.0295,3.0250,3.0250,176
2013-06-25,00:50:00,3.0250,3.0275,3.0240,3.0260,133
2013-06-25,00:55:00,3.0260,3.0280,3.0240,3.0245,524
2013-06-25,01:00:00,3.0250,3.0255,3.0220,3.0225,377
2013-06-25,01:05:00,3.0230,3.0260,3.0225,3.0255,206
2013-06-25,01:10:00,3.0260,3.0300,3.0255,3.0285,184
2013-06-25,01:15:00,3.0280,3.0300,3.0260,3.0300,79
2013-06-25,01:20:00,3.0300,3.0305,3.0260,3.0260,77
2013-06-25,01:25:00,3.0265,3.0265,3.0245,3.0265,140
2013-06-25,01:30:00,3.0265,3.0285,3.0260,3.0270,110
2013-06-25,01:35:00,3.0275,3.0290,3.0275,3.0285,58
2013-06-25,01:40:00,3.0290,3.0335,3.0290,3.0330,215
2013-06-25,01:45:00,3.0330,3.0345,3.0315,3.0315,129
2013-06-25,01:50:00,3.0315,3.0320,3.0300,3.0310,81
2013-06-25,01:55:00,3.0305,3.0350,3.0300,3.0325,170
2013-06-25,02:00:00,3.0330,3.0410,3.0330,3.0405,239
2013-06-25,02:05:00,3.0405,3.0480,3.0405,3.0440,499
2013-06-25,02:10:00,3.0440,3.0460,3.0415,3.0430,90
2013-06-25,02:15:00,3.0430,3.0445,3.0420,3.0430,78
2013-06-25,02:20:00,3.0435,3.0475,3.0435,3.0475,181
2013-06-25,02:25:00,3.0470,3.0480,3.0460,3.0465,46
2013-06-25,02:30:00,3.0460,3.0470,3.0445,3.0460,53
2013-06-25,02:35:00,3.0460,3.0475,3.0450,3.0475,115
2013-06-25,02:40:00,3.0475,3.0485,3.0455,3.0480,74
2013-06-25,02:45:00,3.0485,3.0490,3.0445,3.0445,69
2013-06-25,02:50:00,3.0450,3.0485,3.0450,3.0460,54
2013-06-25,02:55:00,3.0450,3.0450,3.0425,3.0440,89
2013-06-25,03:00:00,3.0450,3.0470,3.0445,3.0455,54
2013-06-25,03:05:00,3.0455,3.0470,3.0435,3.0445,72
2013-06-25,03:10:00,3.0445,3.0445,3.0420,3.0420,25
2013-06-25,03:15:00,3.0415,3.0415,3.0385,3.0405,33
2013-06-25,03:20:00,3.0395,3.0425,3.0390,3.0420,27
2013-06-25,03:25:00,3.0425,3.0445,3.0405,3.0405,68
2013-06-25,03:30:00,3.0415,3.0425,3.0365,3.0370,63
2013-06-25,03:35:00,3.0370,3.0425,3.0365,3.0415,42
2013-06-25,03:40:00,3.0410,3.0410,3.0395,3.0395,7
2013-06-25,03:45:00,3.0390,3.0390,3.0345,3.0370,55
2013-06-25,03:50:00,3.0360,3.0395,3.0355,3.0380,56
2013-06-25,03:55:00,3.0385,3.0390,3.0370,3.0370,36
2013-06-25,04:00:00,3.0375,3.0380,3.0370,3.0375,16
2013-06-25,04:05:00,3.0370,3.0375,3.0360,3.0365,11
2013-06-25,04:10:00,3.0370,3.0375,3.0365,3.0370,9
2013-06-25,04:15:00,3.0370,3.0370,3.0355,3.0355,7
2013-06-25,04:20:00,3.0350,3.0350,3.0345,3.0345,8
2013-06-25,04:25:00,3.0345,3.0355,3.0345,3.0345,16
2013-06-25,04:30:00,3.0345,3.0345,3.0345,3.0345,8
2013-06-25,04:35:00,3.0345,3.0350,3.0345,3.0350,32
2013-06-25,04:40:00,3.0350,3.0365,3.0345,3.0345,9
2013-06-25,04:45:00,3.0350,3.0350,3.0350,3.0350,3
2013-06-25,04:50:00,3.0345,3.0345,3.0345,3.0345,1
2013-06-25,04:55:00,3.0345,3.0345,3.0345,3.0345,1
2013-06-25,05:00:00,3.0350,3.0360,3.0350,3.0360,6
2013-06-25,05:10:00,3.0360,3.0375,3.0355,3.0365,14
2013-06-25,06:00:00,3.0335,3.0425,3.0335,3.0400,41
2013-06-25,06:05:00,3.0400,3.0400,3.0290,3.0290,55
2013-06-25,06:10:00,3.0300,3.0305,3.0265,3.0270,42
2013-06-25,06:15:00,3.0265,3.0295,3.0265,3.0295,13
2013-06-25,06:20:00,3.0280,3.0295,3.0280,3.0290,4
2013-06-25,06:25:00,3.0270,3.0270,3.0250,3.0255,51
2013-06-25,06:30:00,3.0255,3.0280,3.0255,3.0280,23
2013-06-25,06:35:00,3.0270,3.0285,3.0270,3.0280,3
2013-06-25,06:40:00,3.0275,3.0285,3.0275,3.0285,8
2013-06-25,06:45:00,3.0285,3.0290,3.0275,3.0290,6
2013-06-25,06:50:00,3.0285,3.0320,3.0285,3.0310,35
2013-06-25,06:55:00,3.0310,3.0310,3.0305,3.0305,8
2013-06-25,07:00:00,3.0300,3.0325,3.0300,3.0325,23
2013-06-25,07:05:00,3.0325,3.0350,3.0320,3.0320,13
2013-06-25,07:10:00,3.0315,3.0320,3.0315,3.0320,10
2013-06-25,07:15:00,3.0320,3.0335,3.0320,3.0330,17
2013-06-25,07:20:00,3.0330,3.0340,3.0330,3.0335,19
2013-06-25,07:25:00,3.0335,3.0335,3.0320,3.0330,10
2013-06-25,07:30:00,3.0335,3.0335,3.0325,3.0335,9
2013-06-25,07:35:00,3.0330,3.0330,3.0310,3.0310,10
2013-06-25,07:40:00,3.0305,3.0355,3.0305,3.0335,41
2013-06-25,07:45:00,3.0335,3.0345,3.0335,3.0340,8
2013-06-25,07:50:00,3.0340,3.0345,3.0330,3.0345,14
2013-06-25,07:55:00,3.0335,3.0335,3.0320,3.0320,13
2013-06-25,08:00:00,3.0320,3.0360,3.0320,3.0345,176
2013-06-25,08:05:00,3.0340,3.0345,3.0330,3.0330,79
2013-06-25,08:10:00,3.0325,3.0325,3.0230,3.0230,235
2013-06-25,08:15:00,3.0230,3.0250,3.0220,3.0250,76
2013-06-25,08:20:00,3.0255,3.0255,3.0220,3.0225,44
2013-06-25,08:25:00,3.0220,3.0230,3.0215,3.0220,33
2013-06-25,08:30:00,3.0225,3.0230,3.0225,3.0225,11
2013-06-25,08:35:00,3.0220,3.0220,3.0205,3.0215,141
2013-06-25,08:40:00,3.0215,3.0220,3.0210,3.0215,58
2013-06-25,08:45:00,3.0215,3.0235,3.0215,3.0235,47
2013-06-25,08:50:00,3.0235,3.0235,3.0200,3.0200,41
2013-06-25,08:55:00,3.0205,3.0245,3.0205,3.0240,149
2013-06-25,09:00:00,3.0225,3.0315,3.0165,3.0275,841
2013-06-25,09:05:00,3.0275,3.0360,3.0275,3.0310,360
2013-06-25,09:10:00,3.0305,3.0320,3.0185,3.0195,225
2013-06-25,09:15:00,3.0200,3.0230,3.0090,3.0115,730
2013-06-25,09:20:00,3.0115,3.0170,3.0080,3.0130,735
2013-06-25,09:25:00,3.0125,3.0135,3.0040,3.0090,626
2013-06-25,09:30:00,3.0085,3.0150,3.0075,3.0110,341
2013-06-25,09:35:00,3.0110,3.0260,3.0110,3.0225,755
2013-06-25,09:40:00,3.0230,3.0245,3.0195,3.0220,143
2013-06-25,09:45:00,3.0220,3.0265,3.0205,3.0255,227
2013-06-25,09:50:00,3.0250,3.0265,3.0225,3.0245,87
2013-06-25,09:55:00,3.0235,3.0255,3.0210,3.0250,170
2013-06-25,10:00:00,3.0255,3.0270,3.0200,3.0220,172
2013-06-25,10:05:00,3.0225,3.0225,3.0135,3.0145,268
2013-06-25,10:10:00,3.0145,3.0180,3.0135,3.0145,249
2013-06-25,10:15:00,3.0145,3.0190,3.0140,3.0190,46
2013-06-25,10:20:00,3.0195,3.0195,3.0175,3.0180,83
2013-06-25,10:25:00,3.0180,3.0190,3.0140,3.0150,102
2013-06-25,10:30:00,3.0145,3.0185,3.0125,3.0155,355
2013-06-25,10:35:00,3.0155,3.0175,3.0130,3.0145,119
2013-06-25,10:40:00,3.0140,3.0160,3.0135,3.0150,108
2013-06-25,10:45:00,3.0150,3.0165,3.0115,3.0120,197
2013-06-25,10:50:00,3.0120,3.0175,3.0120,3.0135,140
2013-06-25,10:55:00,3.0135,3.0135,3.0095,3.0105,218
2013-06-25,11:00:00,3.0115,3.0135,3.0100,3.0120,125
2013-06-25,11:05:00,3.0115,3.0135,3.0100,3.0120,144
2013-06-25,11:10:00,3.0115,3.0135,3.0100,3.0110,103
2013-06-25,11:15:00,3.0105,3.0125,3.0095,3.0095,360
2013-06-25,11:20:00,3.0095,3.0095,3.0060,3.0070,554
2013-06-25,11:25:00,3.0075,3.0080,3.0055,3.0065,136
2013-06-25,11:30:00,3.0065,3.0065,2.9970,2.9980,369
2013-06-25,11:35:00,2.9980,2.9990,2.9955,2.9955,134
2013-06-25,11:40:00,2.9960,2.9965,2.9940,2.9950,215
2013-06-25,11:45:00,2.9955,2.9955,2.9925,2.9940,204
2013-06-25,11:50:00,2.9935,2.9940,2.9920,2.9935,84
2013-06-25,11:55:00,2.9930,2.9945,2.9925,2.9925,54
2013-06-25,12:00:00,2.9925,2.9935,2.9925,2.9925,41
2013-06-25,12:05:00,2.9930,2.9935,2.9925,2.9935,39
2013-06-25,12:10:00,2.9940,2.9950,2.9935,2.9950,41
2013-06-25,12:15:00,2.9950,2.9970,2.9945,2.9965,74
2013-06-25,12:20:00,2.9965,2.9985,2.9960,2.9965,114
2013-06-25,12:25:00,2.9965,2.9965,2.9945,2.9960,100
2013-06-25,12:30:00,2.9965,3.0005,2.9965,2.9990,241
2013-06-25,12:35:00,2.9985,3.0000,2.9980,2.9995,60
2013-06-25,12:40:00,3.0000,3.0010,2.9960,2.9960,103
2013-06-25,12:45:00,2.9955,2.9955,2.9945,2.9950,82
2013-06-25,12:50:00,2.9950,2.9975,2.9940,2.9965,70
2013-06-25,12:55:00,2.9965,2.9975,2.9955,2.9955,40
2013-06-25,13:00:00,2.9950,2.9950,2.9835,2.9855,838
2013-06-25,13:05:00,2.9850,2.9890,2.9835,2.9880,307
2013-06-25,13:10:00,2.9880,2.9965,2.9875,2.9955,248
2013-06-25,13:15:00,2.9955,2.9980,2.9940,2.9970,165
2013-06-25,13:20:00,2.9970,2.9975,2.9915,2.9935,121
2013-06-25,13:25:00,2.9940,2.9995,2.9925,2.9985,96
2013-06-25,13:30:00,2.9985,3.0150,2.9900,2.9905,1360
2013-06-25,13:35:00,2.9895,2.9960,2.9880,2.9935,577
2013-06-25,13:40:00,2.9930,3.0110,2.9930,3.0035,1571
2013-06-25,13:45:00,3.0035,3.0315,3.0030,3.0315,1639
2013-06-25,13:50:00,3.0310,3.0330,3.0210,3.0240,808
2013-06-25,13:55:00,3.0240,3.0290,3.0210,3.0235,384
2013-06-25,14:00:00,3.0240,3.0275,3.0220,3.0250,455
2013-06-25,14:05:00,3.0240,3.0270,3.0200,3.0265,412
2013-06-25,14:10:00,3.0260,3.0295,3.0250,3.0270,466
2013-06-25,14:15:00,3.0265,3.0280,3.0220,3.0275,513
2013-06-25,14:20:00,3.0275,3.0360,3.0270,3.0345,736
2013-06-25,14:25:00,3.0340,3.0550,3.0335,3.0550,1689
2013-06-25,14:30:00,3.0540,3.0595,3.0450,3.0450,1720
2013-06-25,14:35:00,3.0445,3.0460,3.0405,3.0440,658
2013-06-25,14:40:00,3.0445,3.0530,3.0420,3.0495,596
2013-06-25,14:45:00,3.0495,3.0515,3.0465,3.0490,540
2013-06-25,14:50:00,3.0485,3.0510,3.0435,3.0465,685
2013-06-25,14:55:00,3.0460,3.0470,3.0350,3.0375,543
2013-06-25,15:00:00,3.0380,3.0400,3.0335,3.0350,399
2013-06-25,15:05:00,3.0350,3.0355,3.0230,3.0265,402
2013-06-25,15:10:00,3.0265,3.0300,3.0245,3.0300,227
2013-06-25,15:15:00,3.0300,3.0350,3.0280,3.0335,287
2013-06-25,15:20:00,3.0335,3.0415,3.0335,3.0410,393
2013-06-25,15:25:00,3.0410,3.0420,3.0390,3.0415,94
2013-06-25,15:30:00,3.0410,3.0475,3.0410,3.0475,283
2013-06-25,15:35:00,3.0475,3.0485,3.0435,3.0440,202
2013-06-25,15:40:00,3.0440,3.0550,3.0440,3.0530,437
2013-06-25,15:45:00,3.0525,3.0550,3.0520,3.0545,277
2013-06-25,15:50:00,3.0540,3.0575,3.0530,3.0535,321
2013-06-25,15:55:00,3.0535,3.0555,3.0525,3.0545,117
2013-06-25,16:00:00,3.0545,3.0555,3.0520,3.0555,127
2013-06-25,16:05:00,3.0560,3.0645,3.0535,3.0630,362
2013-06-25,16:10:00,3.0625,3.0690,3.0610,3.0680,495
2013-06-25,16:15:00,3.0680,3.0710,3.0665,3.0675,363
2013-06-25,16:20:00,3.0665,3.0670,3.0610,3.0610,199
2013-06-25,16:25:00,3.0610,3.0660,3.0610,3.0645,68
2013-06-25,16:30:00,3.0640,3.0690,3.0605,3.0605,388
2013-06-25,16:35:00,3.0610,3.0650,3.0610,3.0610,123
2013-06-25,16:40:00,3.0605,3.0650,3.0605,3.0620,97
2013-06-25,16:45:00,3.0615,3.0620,3.0590,3.0600,73
2013-06-25,16:50:00,3.0595,3.0615,3.0595,3.0610,54
2013-06-25,16:55:00,3.0610,3.0615,3.0595,3.0605,138
2013-06-25,17:00:00,3.0605,3.0605,3.0545,3.0545,140
2013-06-25,17:05:00,3.0545,3.0570,3.0540,3.0555,83
2013-06-25,17:10:00,3.0560,3.0560,3.0545,3.0550,85
2013-06-25,17:15:00,3.0550,3.0555,3.0545,3.0545,66
2013-06-25,17:20:00,3.0545,3.0555,3.0545,3.0545,20
2013-06-25,17:25:00,3.0545,3.0545,3.0505,3.0530,108
2013-06-25,17:30:00,3.0525,3.0555,3.0520,3.0555,94
2013-06-25,17:35:00,3.0545,3.0555,3.0525,3.0530,52
2013-06-25,17:40:00,3.0535,3.0595,3.0535,3.0580,124
2013-06-25,17:45:00,3.0580,3.0595,3.0570,3.0570,52
2013-06-25,17:50:00,3.0570,3.0585,3.0555,3.0560,42
2013-06-25,17:55:00,3.0565,3.0580,3.0550,3.0550,52
2013-06-25,18:00:00,3.0550,3.0585,3.0545,3.0585,68
2013-06-25,18:05:00,3.0585,3.0600,3.0545,3.0600,121
2013-06-25,18:10:00,3.0600,3.0635,3.0595,3.0595,160
2013-06-25,18:15:00,3.0590,3.0605,3.0580,3.0595,99
2013-06-25,18:20:00,3.0595,3.0610,3.0590,3.0600,71
2013-06-25,18:25:00,3.0595,3.0610,3.0595,3.0610,18
2013-06-25,18:30:00,3.0610,3.0620,3.0605,3.0615,57
2013-06-25,18:35:00,3.0620,3.0675,3.0620,3.0645,189
2013-06-25,18:40:00,3.0650,3.0650,3.0600,3.0600,71
2013-06-25,18:45:00,3.0600,3.0610,3.0575,3.0595,68
2013-06-25,18:50:00,3.0595,3.0595,3.0565,3.0565,76
2013-06-25,18:55:00,3.0570,3.0580,3.0550,3.0555,83
2013-06-25,19:00:00,3.0555,3.0565,3.0525,3.0525,202
2013-06-25,19:05:00,3.0530,3.0550,3.0515,3.0540,149
2013-06-25,19:10:00,3.0540,3.0540,3.0515,3.0530,152
2013-06-25,19:15:00,3.0530,3.0570,3.0520,3.0560,210
2013-06-25,19:20:00,3.0565,3.0595,3.0550,3.0560,228
2013-06-25,19:25:00,3.0555,3.0585,3.0550,3.0580,153
2013-06-25,19:30:00,3.0585,3.0615,3.0575,3.0615,133
2013-06-25,19:35:00,3.0615,3.0650,3.0585,3.0620,965
2013-06-25,19:40:00,3.0620,3.0685,3.0620,3.0680,122
2013-06-25,19:45:00,3.0680,3.0745,3.0680,3.0740,358
2013-06-25,19:50:00,3.0740,3.0785,3.0740,3.0780,374
2013-06-25,19:55:00,3.0770,3.0805,3.0760,3.0780,380
2013-06-25,20:00:00,3.0790,3.0805,3.0755,3.0760,581
2013-06-25,20:05:00,3.0760,3.0765,3.0695,3.0700,584
2013-06-25,20:10:00,3.0700,3.0710,3.0665,3.0675,872
2013-06-25,20:15:00,3.0675,3.0675,3.0645,3.0670,380
2013-06-25,20:20:00,3.0665,3.0710,3.0650,3.0705,324
2013-06-25,20:25:00,3.0700,3.0755,3.0695,3.0745,247
2013-06-25,20:30:00,3.0745,3.0755,3.0705,3.0705,369
2013-06-25,20:35:00,3.0705,3.0705,3.0635,3.0650,288
2013-06-25,20:40:00,3.0655,3.0685,3.0640,3.0660,517
2013-06-25,20:45:00,3.0660,3.0675,3.0650,3.0655,121
2013-06-25,20:50:00,3.0660,3.0680,3.0655,3.0675,112
2013-06-25,20:55:00,3.0670,3.0720,3.0665,3.0675,113
2013-06-25,21:00:00,3.0670,3.0670,3.0615,3.0630,308
2013-06-25,21:05:00,3.0625,3.0650,3.0605,3.0645,262
2013-06-25,21:10:00,3.0645,3.0745,3.0645,3.0730,390
2013-06-25,21:15:00,3.0735,3.0770,3.0700,3.0700,366
2013-06-25,21:20:00,3.0700,3.0760,3.0700,3.0755,293
2013-06-25,21:25:00,3.0760,3.0760,3.0700,3.0710,170
2013-06-25,21:30:00,3.0710,3.0740,3.0695,3.0695,284
2013-06-25,21:35:00,3.0695,3.0860,3.0675,3.0835,898
2013-06-25,21:40:00,3.0835,3.0840,3.0790,3.0800,535
2013-06-25,21:45:00,3.0800,3.0825,3.0765,3.0785,416
2013-06-25,21:50:00,3.0775,3.0825,3.0775,3.0775,341
2013-06-25,21:55:00,3.0785,3.0795,3.0765,3.0795,212
2013-06-25,22:00:00,3.0785,3.0800,3.0735,3.0740,470
2013-06-25,22:05:00,3.0735,3.0785,3.0735,3.0770,521
2013-06-25,22:10:00,3.0770,3.0795,3.0745,3.0755,206
2013-06-25,22:15:00,3.0755,3.0770,3.0680,3.0680,691
2013-06-25,22:20:00,3.0675,3.0705,3.0665,3.0705,352
2013-06-25,22:25:00,3.0705,3.0705,3.0665,3.0680,274
2013-06-25,22:30:00,3.0675,3.0710,3.0665,3.0665,314
2013-06-25,22:35:00,3.0665,3.0730,3.0660,3.0715,285
2013-06-25,22:40:00,3.0710,3.0765,3.0700,3.0760,284
2013-06-25,22:45:00,3.0760,3.0795,3.0755,3.0765,361
2013-06-25,22:50:00,3.0770,3.0770,3.0720,3.0750,235
2013-06-25,22:55:00,3.0750,3.0810,3.0750,3.0805,294
2013-06-25,23:00:00,3.0800,3.0830,3.0780,3.0820,351
2013-06-25,23:05:00,3.0825,3.0880,3.0820,3.0850,625
2013-06-25,23:10:00,3.0850,3.0855,3.0810,3.0825,391
2013-06-25,23:15:00,3.0830,3.0840,3.0820,3.0835,174
2013-06-25,23:20:00,3.0840,3.0860,3.0830,3.0850,242
2013-06-25,23:25:00,3.0845,3.0870,3.0845,3.0860,344
2013-06-25,23:30:00,3.0855,3.0860,3.0810,3.0810,214
2013-06-25,23:35:00,3.0810,3.0830,3.0810,3.0830,135
2013-06-25,23:40:00,3.0830,3.0835,3.0815,3.0815,182
2013-06-25,23:45:00,3.0815,3.0815,3.0780,3.0805,220
2013-06-25,23:50:00,3.0800,3.0810,3.0745,3.0755,294
2013-06-25,23:55:00,3.0750,3.0770,3.0735,3.0755,337
2013-06-26,00:00:00,3.0760,3.0775,3.0750,3.0770,103
2013-06-26,00:05:00,3.0765,3.0775,3.0750,3.0760,120
2013-06-26,00:10:00,3.0765,3.0770,3.0750,3.0770,90
2013-06-26,00:15:00,3.0770,3.0785,3.0755,3.0770,180
2013-06-26,00:20:00,3.0775,3.0785,3.0760,3.0765,104
2013-06-26,00:25:00,3.0765,3.0765,3.0750,3.0760,97
2013-06-26,00:30:00,3.0760,3.0775,3.0745,3.0760,162
2013-06-26,00:35:00,3.0760,3.0765,3.0745,3.0755,122
2013-06-26,00:40:00,3.0760,3.0785,3.0760,3.0775,134
2013-06-26,00:45:00,3.0780,3.0780,3.0770,3.0775,84
2013-06-26,00:50:00,3.0770,3.0780,3.0765,3.0775,151
2013-06-26,00:55:00,3.0775,3.0775,3.0715,3.0720,448
2013-06-26,01:00:00,3.0715,3.0725,3.0680,3.0685,573
2013-06-26,01:05:00,3.0685,3.0695,3.0650,3.0655,359
2013-06-26,01:10:00,3.0655,3.0665,3.0640,3.0660,297
2013-06-26,01:15:00,3.0660,3.0670,3.0610,3.0630,363
2013-06-26,01:20:00,3.0625,3.0625,3.0585,3.0600,263
2013-06-26,01:25:00,3.0600,3.0620,3.0600,3.0615,233
2013-06-26,01:30:00,3.0615,3.0615,3.0600,3.0605,111
2013-06-26,01:35:00,3.0610,3.0610,3.0585,3.0605,135
2013-06-26,01:40:00,3.0615,3.0630,3.0605,3.0630,211
2013-06-26,01:45:00,3.0630,3.0645,3.0625,3.0645,130
2013-06-26,01:50:00,3.0645,3.0650,3.0625,3.0630,53
2013-06-26,01:55:00,3.0630,3.0630,3.0605,3.0605,106
2013-06-26,02:00:00,3.0605,3.0625,3.0600,3.0615,49
2013-06-26,02:05:00,3.0610,3.0615,3.0600,3.0600,58
2013-06-26,02:10:00,3.0600,3.0615,3.0595,3.0615,52
2013-06-26,02:15:00,3.0610,3.0625,3.0610,3.0615,49
2013-06-26,02:20:00,3.0610,3.0610,3.0595,3.0595,48
2013-06-26,02:25:00,3.0600,3.0615,3.0600,3.0610,39
2013-06-26,02:30:00,3.0600,3.0620,3.0600,3.0620,15
2013-06-26,02:35:00,3.0620,3.0620,3.0605,3.0610,39
2013-06-26,02:40:00,3.0610,3.0610,3.0605,3.0605,9
2013-06-26,02:45:00,3.0605,3.0610,3.0600,3.0610,22
2013-06-26,02:50:00,3.0610,3.0610,3.0610,3.0610,9
2013-06-26,02:55:00,3.0615,3.0625,3.0615,3.0615,31
2013-06-26,03:00:00,3.0615,3.0630,3.0600,3.0625,31
2013-06-26,03:05:00,3.0630,3.0630,3.0630,3.0630,4
2013-06-26,03:10:00,3.0635,3.0635,3.0630,3.0630,9
2013-06-26,03:15:00,3.0630,3.0650,3.0630,3.0645,40
2013-06-26,03:20:00,3.0645,3.0645,3.0645,3.0645,6
2013-06-26,03:25:00,3.0640,3.0650,3.0640,3.0650,11
2013-06-26,03:30:00,3.0725,3.0725,3.0640,3.0660,24
2013-06-26,03:35:00,3.0665,3.0675,3.0650,3.0650,32
2013-06-26,03:40:00,3.0650,3.0650,3.0630,3.0640,16
2013-06-26,03:45:00,3.0635,3.0640,3.0630,3.0635,23
2013-06-26,03:50:00,3.0630,3.0640,3.0630,3.0630,14
2013-06-26,03:55:00,3.0635,3.0635,3.0620,3.0630,25
2013-06-26,04:00:00,3.0625,3.0625,3.0620,3.0620,6
2013-06-26,04:05:00,3.0630,3.0630,3.0620,3.0625,11
2013-06-26,04:10:00,3.0620,3.0635,3.0620,3.0630,45
2013-06-26,04:15:00,3.0630,3.0630,3.0630,3.0630,6
2013-06-26,04:20:00,3.0630,3.0630,3.0625,3.0625,4
2013-06-26,04:25:00,3.0630,3.0635,3.0630,3.0635,3
2013-06-26,04:30:00,3.0635,3.0635,3.0635,3.0635,6
2013-06-26,04:35:00,3.0640,3.0645,3.0630,3.0640,15
2013-06-26,04:40:00,3.0650,3.0650,3.0650,3.0650,4
2013-06-26,04:45:00,3.0645,3.0655,3.0640,3.0650,10
2013-06-26,04:50:00,3.0655,3.0685,3.0655,3.0670,39
2013-06-26,04:55:00,3.0670,3.0680,3.0670,3.0680,7
2013-06-26,05:00:00,3.0685,3.0685,3.0680,3.0685,14
2013-06-26,05:05:00,3.0680,3.0680,3.0655,3.0680,14
2013-06-26,05:10:00,3.0675,3.0680,3.0675,3.0680,8
2013-06-26,06:00:00,3.0675,3.0700,3.0605,3.0640,100
2013-06-26,06:05:00,3.0655,3.0680,3.0640,3.0640,21
2013-06-26,06:10:00,3.0640,3.0650,3.0630,3.0650,14
2013-06-26,06:15:00,3.0650,3.0650,3.0645,3.0650,10
2013-06-26,06:20:00,3.0640,3.0650,3.0640,3.0650,5
2013-06-26,06:25:00,3.0645,3.0645,3.0645,3.0645,2
2013-06-26,06:30:00,3.0640,3.0650,3.0635,3.0645,31
2013-06-26,06:35:00,3.0640,3.0640,3.0640,3.0640,1
2013-06-26,06:45:00,3.0640,3.0650,3.0640,3.0650,3
2013-06-26,06:50:00,3.0650,3.0655,3.0640,3.0655,6
2013-06-26,07:00:00,3.0655,3.0660,3.0640,3.0660,15
2013-06-26,07:05:00,3.0665,3.0665,3.0645,3.0645,3
2013-06-26,07:10:00,3.0645,3.0645,3.0640,3.0640,6
2013-06-26,07:20:00,3.0650,3.0650,3.0650,3.0650,4
2013-06-26,07:25:00,3.0655,3.0665,3.0650,3.0650,11
2013-06-26,07:30:00,3.0650,3.0650,3.0645,3.0650,8
2013-06-26,07:35:00,3.0650,3.0660,3.0650,3.0650,7
2013-06-26,07:40:00,3.0650,3.0650,3.0645,3.0645,8
2013-06-26,07:45:00,3.0660,3.0660,3.0645,3.0645,2
2013-06-26,07:50:00,3.0650,3.0650,3.0640,3.0640,3
2013-06-26,07:55:00,3.0640,3.0645,3.0640,3.0645,8
2013-06-26,08:00:00,3.0645,3.0670,3.0625,3.0665,157
2013-06-26,08:05:00,3.0665,3.0680,3.0665,3.0675,87
2013-06-26,08:10:00,3.0670,3.0670,3.0645,3.0655,49
2013-06-26,08:15:00,3.0655,3.0670,3.0640,3.0665,37
2013-06-26,08:20:00,3.0665,3.0665,3.0650,3.0650,11
2013-06-26,08:25:00,3.0650,3.0650,3.0635,3.0650,13
2013-06-26,08:30:00,3.0645,3.0695,3.0645,3.0680,113
2013-06-26,08:35:00,3.0685,3.0695,3.0675,3.0695,28
2013-06-26,08:40:00,3.0700,3.0785,3.0700,3.0775,251
2013-06-26,08:45:00,3.0780,3.0865,3.0780,3.0835,500
2013-06-26,08:50:00,3.0840,3.0900,3.0835,3.0895,355
2013-06-26,08:55:00,3.0900,3.0910,3.0835,3.0880,401
2013-06-26,09:00:00,3.0880,3.0895,3.0675,3.0740,1472
2013-06-26,09:05:00,3.0735,3.0740,3.0655,3.0670,670
2013-06-26,09:10:00,3.0665,3.0700,3.0630,3.0675,597
2013-06-26,09:15:00,3.0670,3.0670,3.0615,3.0635,389
2013-06-26,09:20:00,3.0635,3.0685,3.0615,3.0615,261
2013-06-26,09:25:00,3.0615,3.0640,3.0585,3.0605,366
2013-06-26,09:30:00,3.0610,3.0610,3.0530,3.0540,293
2013-06-26,09:35:00,3.0540,3.0585,3.0535,3.0575,202
2013-06-26,09:40:00,3.0580,3.0610,3.0555,3.0565,213
2013-06-26,09:45:00,3.0560,3.0630,3.0550,3.0625,189
2013-06-26,09:50:00,3.0630,3.0700,3.0615,3.0655,440
2013-06-26,09:55:00,3.0650,3.0650,3.0545,3.0575,207
2013-06-26,10:00:00,3.0580,3.0605,3.0520,3.0535,301
2013-06-26,10:05:00,3.0525,3.0550,3.0470,3.0535,452
2013-06-26,10:10:00,3.0530,3.0530,3.0445,3.0445,440
2013-06-26,10:15:00,3.0445,3.0460,3.0420,3.0460,282
2013-06-26,10:20:00,3.0460,3.0465,3.0450,3.0460,46
2013-06-26,10:25:00,3.0465,3.0480,3.0425,3.0430,136
2013-06-26,10:30:00,3.0425,3.0510,3.0360,3.0495,625
2013-06-26,10:35:00,3.0490,3.0510,3.0405,3.0405,262
2013-06-26,10:40:00,3.0400,3.0435,3.0375,3.0395,231
2013-06-26,10:45:00,3.0400,3.0400,3.0295,3.0335,735
2013-06-26,10:50:00,3.0335,3.0385,3.0300,3.0375,300
2013-06-26,10:55:00,3.0375,3.0375,3.0250,3.0285,607
2013-06-26,11:00:00,3.0280,3.0325,3.0250,3.0275,415
2013-06-26,11:05:00,3.0280,3.0385,3.0270,3.0355,371
2013-06-26,11:10:00,3.0350,3.0375,3.0320,3.0365,360
2013-06-26,11:15:00,3.0350,3.0440,3.0330,3.0425,405
2013-06-26,11:20:00,3.0430,3.0455,3.0350,3.0375,321
2013-06-26,11:25:00,3.0375,3.0385,3.0315,3.0320,95
2013-06-26,11:30:00,3.0325,3.0345,3.0320,3.0330,91
2013-06-26,11:35:00,3.0330,3.0340,3.0325,3.0335,30
2013-06-26,11:40:00,3.0335,3.0355,3.0330,3.0355,34
2013-06-26,11:45:00,3.0345,3.0370,3.0340,3.0350,27
2013-06-26,11:50:00,3.0350,3.0355,3.0330,3.0330,23
2013-06-26,11:55:00,3.0335,3.0405,3.0335,3.0395,89
2013-06-26,12:00:00,3.0400,3.0400,3.0380,3.0390,78
2013-06-26,12:05:00,3.0400,3.0430,3.0395,3.0415,79
2013-06-26,12:10:00,3.0410,3.0415,3.0405,3.0405,23
2013-06-26,12:15:00,3.0405,3.0415,3.0400,3.0410,19
2013-06-26,12:20:00,3.0405,3.0405,3.0390,3.0390,8
2013-06-26,12:25:00,3.0395,3.0400,3.0370,3.0370,47
2013-06-26,12:30:00,3.0365,3.0390,3.0350,3.0365,111
2013-06-26,12:35:00,3.0365,3.0365,3.0345,3.0345,66
2013-06-26,12:40:00,3.0350,3.0365,3.0350,3.0365,20
2013-06-26,12:45:00,3.0360,3.0390,3.0360,3.0370,56
2013-06-26,12:50:00,3.0365,3.0365,3.0350,3.0350,36
2013-06-26,12:55:00,3.0350,3.0390,3.0350,3.0390,35
2013-06-26,13:00:00,3.0390,3.0390,3.0375,3.0390,59
2013-06-26,13:05:00,3.0390,3.0400,3.0390,3.0395,69
2013-06-26,13:10:00,3.0395,3.0410,3.0395,3.0410,53
2013-06-26,13:15:00,3.0410,3.0415,3.0365,3.0365,91
2013-06-26,13:20:00,3.0370,3.0370,3.0350,3.0360,44
2013-06-26,13:25:00,3.0350,3.0355,3.0335,3.0340,133
2013-06-26,13:30:00,3.0340,3.0340,3.0210,3.0240,770
2013-06-26,13:35:00,3.0240,3.0270,3.0190,3.0265,638
2013-06-26,13:40:00,3.0260,3.0265,3.0225,3.0235,225
2013-06-26,13:45:00,3.0230,3.0265,3.0220,3.0245,199
2013-06-26,13:50:00,3.0240,3.0255,3.0225,3.0245,150
2013-06-26,13:55:00,3.0250,3.0255,3.0195,3.0205,363
2013-06-26,14:00:00,3.0200,3.0235,3.0180,3.0220,394
2013-06-26,14:05:00,3.0225,3.0255,3.0200,3.0210,273
2013-06-26,14:10:00,3.0215,3.0245,3.0195,3.0245,269
2013-06-26,14:15:00,3.0250,3.0355,3.0235,3.0255,711
2013-06-26,14:20:00,3.0250,3.0305,3.0205,3.0230,423
2013-06-26,14:25:00,3.0235,3.0280,3.0210,3.0275,361
2013-06-26,14:30:00,3.0285,3.0295,3.0215,3.0255,175
2013-06-26,14:35:00,3.0255,3.0255,3.0195,3.0215,327
2013-06-26,14:40:00,3.0215,3.0215,3.0170,3.0170,375
2013-06-26,14:45:00,3.0180,3.0215,3.0170,3.0190,610
2013-06-26,14:50:00,3.0190,3.0275,3.0175,3.0230,394
2013-06-26,14:55:00,3.0235,3.0240,3.0190,3.0215,321
2013-06-26,15:00:00,3.0210,3.0265,3.0205,3.0250,193
2013-06-26,15:05:00,3.0255,3.0270,3.0245,3.0260,141
2013-06-26,15:10:00,3.0270,3.0275,3.0215,3.0220,178
2013-06-26,15:15:00,3.0215,3.0245,3.0200,3.0240,107
2013-06-26,15:20:00,3.0240,3.0250,3.0225,3.0240,77
2013-06-26,15:25:00,3.0240,3.0280,3.0240,3.0275,186
2013-06-26,15:30:00,3.0280,3.0300,3.0270,3.0300,149
2013-06-26,15:35:00,3.0295,3.0300,3.0240,3.0275,186
2013-06-26,15:40:00,3.0270,3.0280,3.0225,3.0270,92
2013-06-26,15:45:00,3.0265,3.0275,3.0210,3.0240,230
2013-06-26,15:50:00,3.0245,3.0305,3.0245,3.0305,197
2013-06-26,15:55:00,3.0295,3.0295,3.0215,3.0220,218
2013-06-26,16:00:00,3.0220,3.0280,3.0220,3.0255,207
2013-06-26,16:05:00,3.0260,3.0310,3.0260,3.0285,88
2013-06-26,16:10:00,3.0280,3.0295,3.0220,3.0235,168
2013-06-26,16:15:00,3.0245,3.0295,3.0245,3.0290,137
2013-06-26,16:20:00,3.0285,3.0295,3.0250,3.0270,77
2013-06-26,16:25:00,3.0275,3.0305,3.0275,3.0305,59
2013-06-26,16:30:00,3.0310,3.0360,3.0310,3.0350,314
2013-06-26,16:35:00,3.0350,3.0385,3.0340,3.0385,95
2013-06-26,16:40:00,3.0380,3.0395,3.0360,3.0360,162
2013-06-26,16:45:00,3.0365,3.0380,3.0360,3.0370,39
2013-06-26,16:50:00,3.0365,3.0375,3.0345,3.0345,58
2013-06-26,16:55:00,3.0345,3.0350,3.0315,3.0345,115
2013-06-26,17:00:00,3.0340,3.0340,3.0315,3.0320,54
2013-06-26,17:05:00,3.0320,3.0355,3.0320,3.0355,88
2013-06-26,17:10:00,3.0355,3.0430,3.0355,3.0420,279
2013-06-26,17:15:00,3.0425,3.0475,3.0420,3.0455,389
2013-06-26,17:20:00,3.0445,3.0470,3.0445,3.0450,111
2013-06-26,17:25:00,3.0445,3.0455,3.0435,3.0435,105
2013-06-26,17:30:00,3.0435,3.0435,3.0400,3.0400,166
2013-06-26,17:35:00,3.0400,3.0435,3.0395,3.0405,166
2013-06-26,17:40:00,3.0410,3.0420,3.0400,3.0410,96
2013-06-26,17:45:00,3.0415,3.0445,3.0410,3.0445,110
2013-06-26,17:50:00,3.0440,3.0465,3.0435,3.0450,187
2013-06-26,17:55:00,3.0450,3.0455,3.0435,3.0445,87
2013-06-26,18:00:00,3.0445,3.0445,3.0425,3.0440,204
2013-06-26,18:05:00,3.0440,3.0445,3.0410,3.0415,61
2013-06-26,18:10:00,3.0410,3.0440,3.0405,3.0435,102
2013-06-26,18:15:00,3.0425,3.0435,3.0385,3.0385,158
2013-06-26,18:20:00,3.0390,3.0405,3.0385,3.0405,116
2013-06-26,18:25:00,3.0405,3.0415,3.0385,3.0385,72
2013-06-26,18:30:00,3.0380,3.0395,3.0365,3.0370,135
2013-06-26,18:35:00,3.0360,3.0400,3.0345,3.0395,151
2013-06-26,18:40:00,3.0400,3.0420,3.0385,3.0390,91
2013-06-26,18:45:00,3.0390,3.0405,3.0380,3.0405,52
2013-06-26,18:50:00,3.0405,3.0420,3.0395,3.0415,196
2013-06-26,18:55:00,3.0410,3.0415,3.0385,3.0400,64
2013-06-26,19:00:00,3.0400,3.0440,3.0395,3.0435,86
2013-06-26,19:05:00,3.0435,3.0450,3.0415,3.0445,99
2013-06-26,19:10:00,3.0450,3.0520,3.0445,3.0495,345
2013-06-26,19:15:00,3.0490,3.0505,3.0450,3.0470,126
2013-06-26,19:20:00,3.0465,3.0485,3.0445,3.0465,114
2013-06-26,19:25:00,3.0470,3.0480,3.0410,3.0410,216
2013-06-26,19:30:00,3.0415,3.0425,3.0370,3.0370,200
2013-06-26,19:35:00,3.0375,3.0400,3.0355,3.0370,213
2013-06-26,19:40:00,3.0375,3.0405,3.0370,3.0400,143
2013-06-26,19:45:00,3.0395,3.0400,3.0355,3.0365,71
2013-06-26,19:50:00,3.0365,3.0410,3.0345,3.0400,89
2013-06-26,19:55:00,3.0405,3.0450,3.0405,3.0430,139
2013-06-26,20:00:00,3.0435,3.0440,3.0385,3.0390,138
2013-06-26,20:05:00,3.0390,3.0415,3.0375,3.0415,176
2013-06-26,20:10:00,3.0415,3.0460,3.0395,3.0455,396
2013-06-26,20:15:00,3.0455,3.0500,3.0440,3.0465,318
2013-06-26,20:20:00,3.0475,3.0510,3.0470,3.0510,177
2013-06-26,20:25:00,3.0510,3.0550,3.0495,3.0515,197
2013-06-26,20:30:00,3.0520,3.0580,3.0495,3.0550,676
2013-06-26,20:35:00,3.0555,3.0580,3.0485,3.0500,410
2013-06-26,20:40:00,3.0500,3.0535,3.0490,3.0510,324
2013-06-26,20:45:00,3.0515,3.0555,3.0515,3.0535,173
2013-06-26,20:50:00,3.0535,3.0585,3.0530,3.0585,318
2013-06-26,20:55:00,3.0585,3.0615,3.0570,3.0615,338
2013-06-26,21:00:00,3.0615,3.0695,3.0605,3.0675,577
2013-06-26,21:05:00,3.0675,3.0700,3.0620,3.0635,511
2013-06-26,21:10:00,3.0630,3.0680,3.0625,3.0650,292
2013-06-26,21:15:00,3.0655,3.0660,3.0605,3.0640,386
2013-06-26,21:20:00,3.0635,3.0685,3.0620,3.0680,406
2013-06-26,21:25:00,3.0680,3.0735,3.0675,3.0715,603
2013-06-26,21:30:00,3.0715,3.0725,3.0670,3.0670,300
2013-06-26,21:35:00,3.0670,3.0680,3.0635,3.0635,412
2013-06-26,21:40:00,3.0640,3.0670,3.0625,3.0640,460
2013-06-26,21:45:00,3.0645,3.0670,3.0635,3.0670,251
2013-06-26,21:50:00,3.0675,3.0685,3.0650,3.0680,303
2013-06-26,21:55:00,3.0680,3.0715,3.0645,3.0655,326
2013-06-26,22:00:00,3.0655,3.0680,3.0625,3.0625,347
2013-06-26,22:05:00,3.0630,3.0665,3.0625,3.0660,250
2013-06-26,22:10:00,3.0665,3.0665,3.0615,3.0620,239
2013-06-26,22:15:00,3.0615,3.0655,3.0610,3.0645,398
2013-06-26,22:20:00,3.0640,3.0665,3.0630,3.0640,203
2013-06-26,22:25:00,3.0650,3.0660,3.0610,3.0615,339
2013-06-26,22:30:00,3.0610,3.0615,3.0550,3.0575,580
2013-06-26,22:35:00,3.0570,3.0580,3.0550,3.0565,503
2013-06-26,22:40:00,3.0565,3.0620,3.0550,3.0620,302
2013-06-26,22:45:00,3.0615,3.0630,3.0595,3.0610,509
2013-06-26,22:50:00,3.0610,3.0615,3.0560,3.0580,687
2013-06-26,22:55:00,3.0575,3.0575,3.0495,3.0505,357
2013-06-26,23:00:00,3.0505,3.0535,3.0495,3.0525,211
2013-06-26,23:05:00,3.0525,3.0535,3.0470,3.0500,396
2013-06-26,23:10:00,3.0500,3.0520,3.0490,3.0495,294
2013-06-26,23:15:00,3.0500,3.0520,3.0485,3.0490,198
2013-06-26,23:20:00,3.0490,3.0495,3.0455,3.0485,182
2013-06-26,23:25:00,3.0485,3.0535,3.0485,3.0530,223
2013-06-26,23:30:00,3.0530,3.0555,3.0525,3.0550,147
2013-06-26,23:35:00,3.0555,3.0590,3.0555,3.0585,234
2013-06-26,23:40:00,3.0580,3.0580,3.0525,3.0545,146
2013-06-26,23:45:00,3.0550,3.0585,3.0540,3.0565,155
2013-06-26,23:50:00,3.0560,3.0580,3.0495,3.0495,165
2013-06-26,23:55:00,3.0490,3.0530,3.0480,3.0500,399
2013-06-27,00:00:00,3.0490,3.0560,3.0490,3.0515,265
2013-06-27,00:05:00,3.0530,3.0550,3.0510,3.0510,134
2013-06-27,00:10:00,3.0510,3.0515,3.0485,3.0505,80
2013-06-27,00:15:00,3.0500,3.0510,3.0470,3.0480,127
2013-06-27,00:20:00,3.0475,3.0495,3.0470,3.0480,86
2013-06-27,00:25:00,3.0485,3.0535,3.0485,3.0530,127
2013-06-27,00:30:00,3.0525,3.0530,3.0500,3.0505,88
2013-06-27,00:35:00,3.0505,3.0520,3.0505,3.0515,35
2013-06-27,00:40:00,3.0515,3.0515,3.0490,3.0495,66
2013-06-27,00:45:00,3.0495,3.0495,3.0470,3.0485,90
2013-06-27,00:50:00,3.0485,3.0485,3.0435,3.0440,167
2013-06-27,00:55:00,3.0435,3.0445,3.0400,3.0425,555
2013-06-27,01:00:00,3.0425,3.0440,3.0410,3.0415,218
2013-06-27,01:05:00,3.0420,3.0455,3.0420,3.0455,119
2013-06-27,01:10:00,3.0455,3.0460,3.0435,3.0435,100
2013-06-27,01:15:00,3.0445,3.0445,3.0430,3.0435,67
2013-06-27,01:20:00,3.0435,3.0445,3.0430,3.0430,59
2013-06-27,01:25:00,3.0435,3.0455,3.0435,3.0450,85
2013-06-27,01:30:00,3.0455,3.0480,3.0445,3.0480,64
2013-06-27,01:35:00,3.0485,3.0515,3.0480,3.0485,82
2013-06-27,01:40:00,3.0480,3.0480,3.0455,3.0470,117
2013-06-27,01:45:00,3.0470,3.0475,3.0460,3.0470,31
2013-06-27,01:50:00,3.0475,3.0495,3.0475,3.0485,67
2013-06-27,01:55:00,3.0485,3.0500,3.0480,3.0485,47
2013-06-27,02:00:00,3.0485,3.0485,3.0475,3.0480,17
2013-06-27,02:05:00,3.0480,3.0480,3.0455,3.0470,43
2013-06-27,02:10:00,3.0460,3.0460,3.0460,3.0460,3
2013-06-27,02:15:00,3.0455,3.0475,3.0455,3.0465,16
2013-06-27,02:20:00,3.0470,3.0470,3.0465,3.0465,7
2013-06-27,02:25:00,3.0465,3.0495,3.0465,3.0485,67
2013-06-27,02:30:00,3.0485,3.0485,3.0455,3.0455,33
2013-06-27,02:35:00,3.0455,3.0460,3.0455,3.0460,83
2013-06-27,02:40:00,3.0450,3.0460,3.0415,3.0420,99
2013-06-27,02:45:00,3.0420,3.0465,3.0415,3.0465,98
2013-06-27,02:50:00,3.0470,3.0470,3.0440,3.0460,30
2013-06-27,02:55:00,3.0455,3.0510,3.0455,3.0490,54
2013-06-27,03:00:00,3.0495,3.0525,3.0475,3.0480,73
2013-06-27,03:05:00,3.0475,3.0490,3.0465,3.0485,42
2013-06-27,03:10:00,3.0485,3.0520,3.0485,3.0505,19
2013-06-27,03:15:00,3.0510,3.0515,3.0505,3.0510,9
2013-06-27,03:20:00,3.0500,3.0510,3.0475,3.0475,32
2013-06-27,03:25:00,3.0475,3.0510,3.0475,3.0510,23
2013-06-27,03:30:00,3.0505,3.0520,3.0500,3.0510,37
2013-06-27,03:35:00,3.0510,3.0510,3.0500,3.0505,11
2013-06-27,03:40:00,3.0515,3.0515,3.0470,3.0490,30
2013-06-27,03:45:00,3.0490,3.0490,3.0485,3.0490,5
2013-06-27,03:50:00,3.0495,3.0520,3.0495,3.0505,32
2013-06-27,03:55:00,3.0495,3.0510,3.0480,3.0505,51
2013-06-27,04:00:00,3.0505,3.0510,3.0500,3.0500,20
2013-06-27,04:05:00,3.0505,3.0510,3.0500,3.0505,13
2013-06-27,04:10:00,3.0515,3.0515,3.0500,3.0500,7
2013-06-27,04:15:00,3.0500,3.0500,3.0440,3.0440,26
2013-06-27,04:20:00,3.0430,3.0450,3.0430,3.0450,8
2013-06-27,04:25:00,3.0455,3.0455,3.0435,3.0435,3
2013-06-27,04:30:00,3.0445,3.0445,3.0425,3.0425,10
2013-06-27,04:35:00,3.0425,3.0425,3.0410,3.0425,14
2013-06-27,04:40:00,3.0430,3.0435,3.0430,3.0435,8
2013-06-27,04:45:00,3.0425,3.0545,3.0425,3.0495,73
2013-06-27,04:50:00,3.0505,3.0515,3.0505,3.0510,12
2013-06-27,04:55:00,3.0485,3.0510,3.0485,3.0510,3
2013-06-27,05:00:00,3.0495,3.0495,3.0495,3.0495,6
2013-06-27,05:05:00,3.0500,3.0545,3.0470,3.0520,32
2013-06-27,05:10:00,3.0525,3.0525,3.0500,3.0505,7
2013-06-27,06:00:00,3.0510,3.0550,3.0480,3.0480,7
2013-06-27,06:05:00,3.0500,3.0525,3.0500,3.0525,7
2013-06-27,06:10:00,3.0530,3.0530,3.0515,3.0515,4
2013-06-27,06:15:00,3.0545,3.0545,3.0480,3.0480,13
2013-06-27,06:20:00,3.0480,3.0480,3.0465,3.0465,10
2013-06-27,06:40:00,3.0505,3.0540,3.0505,3.0520,5
2013-06-27,06:45:00,3.0520,3.0545,3.0520,3.0525,9
2013-06-27,06:50:00,3.0520,3.0520,3.0510,3.0510,6
2013-06-27,06:55:00,3.0505,3.0515,3.0500,3.0500,9
2013-06-27,07:00:00,3.0515,3.0545,3.0510,3.0540,14
2013-06-27,07:10:00,3.0520,3.0520,3.0520,3.0520,1
2013-06-27,07:15:00,3.0525,3.0535,3.0520,3.0535,3
2013-06-27,07:20:00,3.0530,3.0540,3.0520,3.0540,4
2013-06-27,07:25:00,3.0530,3.0560,3.0530,3.0560,9
2013-06-27,07:30:00,3.0565,3.0580,3.0565,3.0580,9
2013-06-27,07:35:00,3.0585,3.0620,3.0585,3.0620,23
2013-06-27,07:40:00,3.0620,3.0620,3.0585,3.0605,23
2013-06-27,07:45:00,3.0610,3.0620,3.0590,3.0620,12
2013-06-27,07:50:00,3.0615,3.0615,3.0600,3.0600,14
2013-06-27,07:55:00,3.0585,3.0585,3.0550,3.0560,25
2013-06-27,08:00:00,3.0565,3.0580,3.0540,3.0555,39
2013-06-27,08:05:00,3.0555,3.0575,3.0545,3.0545,22
2013-06-27,08:10:00,3.0550,3.0570,3.0525,3.0570,32
2013-06-27,08:15:00,3.0570,3.0570,3.0530,3.0530,24
2013-06-27,08:20:00,3.0530,3.0540,3.0500,3.0500,25
2013-06-27,08:25:00,3.0510,3.0510,3.0505,3.0510,14
2013-06-27,08:30:00,3.0510,3.0535,3.0510,3.0535,10
2013-06-27,08:35:00,3.0500,3.0500,3.0480,3.0500,23
2013-06-27,08:40:00,3.0500,3.0500,3.0395,3.0440,83
2013-06-27,08:45:00,3.0445,3.0475,3.0430,3.0475,27
2013-06-27,08:50:00,3.0480,3.0495,3.0460,3.0465,23
2013-06-27,08:55:00,3.0460,3.0470,3.0440,3.0445,51
2013-06-27,09:00:00,3.0450,3.0455,3.0365,3.0425,342
2013-06-27,09:05:00,3.0425,3.0430,3.0385,3.0405,118
2013-06-27,09:10:00,3.0410,3.0510,3.0410,3.0440,225
2013-06-27,09:15:00,3.0470,3.0470,3.0425,3.0440,34
2013-06-27,09:20:00,3.0425,3.0470,3.0420,3.0470,78
2013-06-27,09:25:00,3.0475,3.0510,3.0455,3.0510,76
2013-06-27,09:30:00,3.0490,3.0640,3.0480,3.0630,165
2013-06-27,09:35:00,3.0635,3.0635,3.0550,3.0550,99
2013-06-27,09:40:00,3.0535,3.0545,3.0515,3.0520,47
2013-06-27,09:45:00,3.0520,3.0530,3.0495,3.0500,47
2013-06-27,09:50:00,3.0500,3.0545,3.0500,3.0540,58
2013-06-27,09:55:00,3.0560,3.0600,3.0545,3.0600,74
2013-06-27,10:00:00,3.0605,3.0625,3.0580,3.0595,65
2013-06-27,10:05:00,3.0600,3.0660,3.0600,3.0640,137
2013-06-27,10:10:00,3.0640,3.0675,3.0600,3.0675,85
2013-06-27,10:15:00,3.0670,3.0730,3.0645,3.0730,221
2013-06-27,10:20:00,3.0725,3.0760,3.0705,3.0740,185
2013-06-27,10:25:00,3.0740,3.0740,3.0690,3.0700,64
2013-06-27,10:30:00,3.0695,3.0745,3.0685,3.0685,112
2013-06-27,10:35:00,3.0700,3.0760,3.0700,3.0715,60
2013-06-27,10:40:00,3.0710,3.0710,3.0700,3.0705,10
2013-06-27,10:45:00,3.0705,3.0720,3.0665,3.0665,34
2013-06-27,10:50:00,3.0660,3.0670,3.0635,3.0635,28
2013-06-27,10:55:00,3.0640,3.0640,3.0615,3.0620,9
2013-06-27,11:00:00,3.0620,3.0650,3.0620,3.0645,21
2013-06-27,11:05:00,3.0620,3.0630,3.0595,3.0600,32
2013-06-27,11:10:00,3.0585,3.0630,3.0580,3.0630,22
2013-06-27,11:15:00,3.0605,3.0650,3.0605,3.0645,5
2013-06-27,11:20:00,3.0620,3.0620,3.0580,3.0600,15
2013-06-27,11:25:00,3.0605,3.0615,3.0580,3.0595,63
2013-06-27,11:30:00,3.0580,3.0580,3.0580,3.0580,10
2013-06-27,11:35:00,3.0585,3.0585,3.0585,3.0585,1
2013-06-27,11:40:00,3.0580,3.0585,3.0575,3.0585,13
2013-06-27,11:45:00,3.0580,3.0590,3.0575,3.0590,6
2013-06-27,11:50:00,3.0590,3.0590,3.0580,3.0580,6
2013-06-27,11:55:00,3.0580,3.0580,3.0580,3.0580,2
2013-06-27,12:00:00,3.0585,3.0585,3.0500,3.0505,58
2013-06-27,12:05:00,3.0510,3.0530,3.0500,3.0525,7
2013-06-27,12:15:00,3.0535,3.0535,3.0535,3.0535,11
2013-06-27,12:20:00,3.0540,3.0545,3.0540,3.0545,6
2013-06-27,12:30:00,3.0560,3.0595,3.0555,3.0580,31
2013-06-27,12:35:00,3.0575,3.0585,3.0575,3.0585,3
2013-06-27,12:40:00,3.0545,3.0550,3.0535,3.0545,9
2013-06-27,12:45:00,3.0570,3.0570,3.0570,3.0570,1
2013-06-27,12:55:00,3.0600,3.0615,3.0600,3.0615,2
2013-06-27,13:00:00,3.0620,3.0625,3.0610,3.0610,4
2013-06-27,13:05:00,3.0620,3.0620,3.0600,3.0600,8
2013-06-27,13:15:00,3.0610,3.0610,3.0600,3.0610,3
2013-06-27,13:20:00,3.0605,3.0610,3.0600,3.0600,3
2013-06-27,13:25:00,3.0605,3.0615,3.0585,3.0585,18
2013-06-27,13:30:00,3.0585,3.0585,3.0500,3.0515,26
2013-06-27,13:35:00,3.0490,3.0500,3.0470,3.0480,54
2013-06-27,13:40:00,3.0500,3.0500,3.0460,3.0485,31
2013-06-27,13:45:00,3.0475,3.0555,3.0445,3.0555,28
2013-06-27,13:50:00,3.0530,3.0585,3.0515,3.0585,85
2013-06-27,13:55:00,3.0585,3.0620,3.0570,3.0585,35
2013-06-27,14:00:00,3.0565,3.0575,3.0560,3.0575,10
2013-06-27,14:05:00,3.0570,3.0570,3.0540,3.0545,10
2013-06-27,14:10:00,3.0565,3.0565,3.0565,3.0565,2
2013-06-27,14:15:00,3.0535,3.0535,3.0490,3.0510,48
2013-06-27,14:20:00,3.0505,3.0555,3.0505,3.0555,13
2013-06-27,14:25:00,3.0525,3.0535,3.0505,3.0535,18
2013-06-27,14:30:00,3.0565,3.0585,3.0565,3.0585,7
2013-06-27,14:35:00,3.0580,3.0595,3.0560,3.0585,47
2013-06-27,14:40:00,3.0595,3.0630,3.0595,3.0630,28
2013-06-27,14:45:00,3.0620,3.0670,3.0620,3.0645,78
2013-06-27,14:50:00,3.0640,3.0655,3.0625,3.0625,58
2013-06-27,14:55:00,3.0610,3.0655,3.0610,3.0645,85
2013-06-27,15:00:00,3.0640,3.0640,3.0620,3.0625,26
2013-06-27,15:05:00,3.0625,3.0625,3.0605,3.0615,39
2013-06-27,15:10:00,3.0615,3.0630,3.0600,3.0630,10
2013-06-27,15:15:00,3.0625,3.0630,3.0605,3.0605,49
2013-06-27,15:20:00,3.0600,3.0615,3.0590,3.0600,30
2013-06-27,15:25:00,3.0625,3.0680,3.0625,3.0680,25
2013-06-27,15:30:00,3.0665,3.0715,3.0635,3.0710,82
2013-06-27,15:35:00,3.0710,3.0715,3.0700,3.0705,19
2013-06-27,15:40:00,3.0700,3.0700,3.0670,3.0680,33
2013-06-27,15:45:00,3.0665,3.0665,3.0620,3.0635,21
2013-06-27,15:50:00,3.0665,3.0695,3.0665,3.0695,30
2013-06-27,15:55:00,3.0700,3.0710,3.0660,3.0670,35
2013-06-27,16:00:00,3.0665,3.0670,3.0625,3.0635,25
2013-06-27,16:05:00,3.0635,3.0660,3.0630,3.0660,16
2013-06-27,16:15:00,3.0650,3.0650,3.0645,3.0645,2
2013-06-27,16:20:00,3.0640,3.0640,3.0615,3.0615,15
2013-06-27,16:25:00,3.0610,3.0625,3.0605,3.0625,12
2013-06-27,16:30:00,3.0615,3.0615,3.0600,3.0600,8
2013-06-27,16:35:00,3.0605,3.0605,3.0605,3.0605,3
2013-06-27,16:40:00,3.0615,3.0620,3.0610,3.0610,8
2013-06-27,16:45:00,3.0635,3.0665,3.0635,3.0665,18
2013-06-27,16:50:00,3.0655,3.0655,3.0655,3.0655,1
2013-06-27,16:55:00,3.0665,3.0695,3.0665,3.0690,28
2013-06-27,17:00:00,3.0690,3.0705,3.0665,3.0685,49
2013-06-27,17:05:00,3.0690,3.0710,3.0690,3.0710,14
2013-06-27,17:10:00,3.0705,3.0735,3.0705,3.0705,26
2013-06-27,17:15:00,3.0705,3.0705,3.0700,3.0700,2
2013-06-27,17:20:00,3.0705,3.0715,3.0695,3.0715,10
2013-06-27,17:25:00,3.0710,3.0780,3.0710,3.0780,42
2013-06-27,17:30:00,3.0785,3.0785,3.0730,3.0735,51
2013-06-27,17:35:00,3.0720,3.0720,3.0695,3.0695,22
2013-06-27,17:40:00,3.0700,3.0700,3.0680,3.0685,8
2013-06-27,17:45:00,3.0680,3.0685,3.0650,3.0650,26
2013-06-27,17:50:00,3.0655,3.0670,3.0655,3.0670,15
2013-06-27,17:55:00,3.0665,3.0665,3.0640,3.0640,19
2013-06-27,18:00:00,3.0650,3.0650,3.0600,3.0605,59
2013-06-27,18:05:00,3.0610,3.0620,3.0605,3.0605,10
2013-06-27,18:10:00,3.0610,3.0610,3.0605,3.0605,2
2013-06-27,18:15:00,3.0605,3.0605,3.0580,3.0600,14
2013-06-27,18:20:00,3.0590,3.0610,3.0590,3.0610,2
2013-06-27,18:25:00,3.0580,3.0580,3.0570,3.0580,7
2013-06-27,18:30:00,3.0570,3.0580,3.0565,3.0580,28
2013-06-27,18:35:00,3.0615,3.0615,3.0580,3.0580,12
2013-06-27,18:40:00,3.0570,3.0585,3.0565,3.0580,15
2013-06-27,18:45:00,3.0580,3.0590,3.0580,3.0590,17
2013-06-27,18:50:00,3.0590,3.0590,3.0545,3.0545,23
2013-06-27,18:55:00,3.0535,3.0535,3.0490,3.0500,76
2013-06-27,19:00:00,3.0495,3.0520,3.0480,3.0520,53
2013-06-27,19:05:00,3.0530,3.0545,3.0530,3.0530,15
2013-06-27,19:10:00,3.0530,3.0530,3.0520,3.0520,24
2013-06-27,19:15:00,3.0530,3.0530,3.0500,3.0515,14
2013-06-27,19:20:00,3.0520,3.0525,3.0505,3.0505,13
2013-06-27,19:25:00,3.0505,3.0510,3.0500,3.0510,12
2013-06-27,19:30:00,3.0545,3.0550,3.0475,3.0485,77
2013-06-27,19:35:00,3.0460,3.0485,3.0440,3.0470,74
2013-06-27,19:40:00,3.0475,3.0500,3.0475,3.0500,7
2013-06-27,19:45:00,3.0500,3.0505,3.0460,3.0480,129
2013-06-27,19:50:00,3.0485,3.0500,3.0460,3.0485,70
2013-06-27,19:55:00,3.0480,3.0480,3.0440,3.0445,22
2013-06-27,20:00:00,3.0445,3.0455,3.0405,3.0420,60
2013-06-27,20:05:00,3.0415,3.0420,3.0350,3.0380,141
2013-06-27,20:10:00,3.0380,3.0450,3.0365,3.0450,73
2013-06-27,20:15:00,3.0450,3.0460,3.0425,3.0440,47
2013-06-27,20:20:00,3.0435,3.0440,3.0400,3.0440,39
2013-06-27,20:25:00,3.0435,3.0440,3.0370,3.0380,34
2013-06-27,20:30:00,3.0400,3.0465,3.0390,3.0450,93
2013-06-27,20:35:00,3.0445,3.0450,3.0420,3.0420,32
2013-06-27,20:40:00,3.0435,3.0445,3.0430,3.0430,15
2013-06-27,20:45:00,3.0435,3.0460,3.0430,3.0440,45
2013-06-27,20:50:00,3.0440,3.0475,3.0410,3.0455,17
2013-06-27,20:55:00,3.0460,3.0465,3.0425,3.0425,41
2013-06-27,21:00:00,3.0425,3.0450,3.0410,3.0445,57
2013-06-27,21:05:00,3.0430,3.0445,3.0420,3.0420,27
2013-06-27,21:10:00,3.0430,3.0430,3.0415,3.0430,13
2013-06-27,21:15:00,3.0435,3.0460,3.0430,3.0460,14
2013-06-27,21:20:00,3.0465,3.0465,3.0455,3.0455,112
2013-06-27,21:25:00,3.0460,3.0520,3.0450,3.0515,111
2013-06-27,21:30:00,3.0525,3.0530,3.0495,3.0500,23
2013-06-27,21:35:00,3.0505,3.0545,3.0500,3.0500,37
2013-06-27,21:40:00,3.0510,3.0530,3.0510,3.0525,23
2013-06-27,21:45:00,3.0535,3.0565,3.0535,3.0555,77
2013-06-27,21:50:00,3.0550,3.0565,3.0540,3.0545,75
2013-06-27,21:55:00,3.0550,3.0570,3.0550,3.0560,18
2013-06-27,22:00:00,3.0570,3.0575,3.0530,3.0550,45
2013-06-27,22:05:00,3.0540,3.0545,3.0505,3.0535,97
2013-06-27,22:10:00,3.0525,3.0560,3.0525,3.0540,67
2013-06-27,22:15:00,3.0540,3.0545,3.0510,3.0520,39
2013-06-27,22:20:00,3.0530,3.0530,3.0480,3.0515,143
2013-06-27,22:25:00,3.0520,3.0590,3.0510,3.0585,68
2013-06-27,22:30:00,3.0580,3.0600,3.0565,3.0580,44
2013-06-27,22:35:00,3.0590,3.0590,3.0540,3.0540,66
2013-06-27,22:40:00,3.0540,3.0550,3.0510,3.0510,37
2013-06-27,22:45:00,3.0520,3.0550,3.0520,3.0530,26
2013-06-27,22:50:00,3.0540,3.0560,3.0535,3.0540,86
2013-06-27,22:55:00,3.0520,3.0530,3.0490,3.0495,65
2013-06-27,23:00:00,3.0490,3.0520,3.0490,3.0510,61
2013-06-27,23:05:00,3.0525,3.0545,3.0515,3.0515,116
2013-06-27,23:10:00,3.0510,3.0510,3.0485,3.0500,64
2013-06-27,23:15:00,3.0495,3.0520,3.0485,3.0520,72
2013-06-27,23:20:00,3.0520,3.0560,3.0510,3.0525,84
2013-06-27,23:25:00,3.0540,3.0580,3.0525,3.0560,45
2013-06-27,23:30:00,3.0555,3.0590,3.0545,3.0560,36
2013-06-27,23:35:00,3.0550,3.0550,3.0545,3.0545,7
2013-06-27,23:40:00,3.0550,3.0605,3.0550,3.0580,115
2013-06-27,23:45:00,3.0565,3.0565,3.0520,3.0520,21
2013-06-27,23:50:00,3.0570,3.0585,3.0535,3.0535,37
2013-06-27,23:55:00,3.0525,3.0530,3.0520,3.0520,21
2013-06-28,00:00:00,3.0515,3.0515,3.0505,3.0510,53
2013-06-28,00:05:00,3.0510,3.0520,3.0475,3.0495,48
2013-06-28,00:10:00,3.0500,3.0520,3.0500,3.0505,11
2013-06-28,00:15:00,3.0520,3.0545,3.0510,3.0535,15
2013-06-28,00:20:00,3.0520,3.0525,3.0520,3.0525,2
2013-06-28,00:25:00,3.0525,3.0525,3.0525,3.0525,5
2013-06-28,00:30:00,3.0525,3.0535,3.0515,3.0530,87
2013-06-28,00:35:00,3.0520,3.0520,3.0515,3.0515,3
2013-06-28,00:40:00,3.0520,3.0520,3.0515,3.0520,9
2013-06-28,00:45:00,3.0515,3.0540,3.0515,3.0540,24
2013-06-28,00:50:00,3.0545,3.0545,3.0525,3.0545,19
2013-06-28,00:55:00,3.0550,3.0560,3.0525,3.0530,41
2013-06-28,01:00:00,3.0525,3.0600,3.0520,3.0600,24
2013-06-28,01:05:00,3.0590,3.0590,3.0575,3.0575,18
2013-06-28,01:10:00,3.0580,3.0580,3.0535,3.0540,45
2013-06-28,01:15:00,3.0550,3.0550,3.0540,3.0540,86
2013-06-28,01:20:00,3.0545,3.0545,3.0510,3.0515,95
2013-06-28,01:25:00,3.0510,3.0515,3.0460,3.0515,48
2013-06-28,01:30:00,3.0510,3.0515,3.0500,3.0515,12
2013-06-28,01:35:00,3.0510,3.0525,3.0495,3.0495,15
2013-06-28,01:40:00,3.0515,3.0515,3.0490,3.0490,20
2013-06-28,01:45:00,3.0490,3.0500,3.0475,3.0475,32
2013-06-28,01:50:00,3.0495,3.0500,3.0465,3.0470,25
2013-06-28,01:55:00,3.0430,3.0450,3.0425,3.0450,13
2013-06-28,02:00:00,3.0445,3.0450,3.0435,3.0440,19
2013-06-28,02:05:00,3.0460,3.0460,3.0385,3.0400,26
2013-06-28,02:10:00,3.0400,3.0435,3.0400,3.0435,2
2013-06-28,02:15:00,3.0425,3.0425,3.0390,3.0390,19
2013-06-28,02:20:00,3.0430,3.0430,3.0430,3.0430,10
2013-06-28,02:25:00,3.0420,3.0430,3.0420,3.0430,4
2013-06-28,02:30:00,3.0420,3.0420,3.0415,3.0415,3
2013-06-28,02:35:00,3.0425,3.0425,3.0405,3.0405,2
2013-06-28,02:40:00,3.0405,3.0405,3.0405,3.0405,3
2013-06-28,02:45:00,3.0410,3.0425,3.0410,3.0425,19
2013-06-28,02:50:00,3.0405,3.0410,3.0405,3.0410,3
2013-06-28,02:55:00,3.0405,3.0405,3.0405,3.0405,6
2013-06-28,03:00:00,3.0405,3.0405,3.0405,3.0405,1
2013-06-28,03:05:00,3.0415,3.0415,3.0415,3.0415,1
2013-06-28,03:15:00,3.0425,3.0425,3.0425,3.0425,1
2013-06-28,03:20:00,3.0410,3.0410,3.0410,3.0410,6
2013-06-28,03:25:00,3.0400,3.0410,3.0395,3.0410,26
2013-06-28,03:30:00,3.0415,3.0525,3.0415,3.0525,2
2013-06-28,03:35:00,3.0410,3.0410,3.0410,3.0410,1
2013-06-28,03:45:00,3.0395,3.0420,3.0395,3.0420,4
2013-06-28,03:50:00,3.0415,3.0420,3.0410,3.0420,4
2013-06-28,03:55:00,3.0430,3.0430,3.0400,3.0415,14
2013-06-28,04:00:00,3.0395,3.0395,3.0390,3.0390,11
2013-06-28,04:05:00,3.0400,3.0400,3.0390,3.0390,6
2013-06-28,04:15:00,3.0390,3.0390,3.0390,3.0390,2
2013-06-28,04:20:00,3.0385,3.0385,3.0385,3.0385,3
2013-06-28,04:25:00,3.0400,3.0400,3.0390,3.0390,3
2013-06-28,04:30:00,3.0405,3.0410,3.0405,3.0410,2
2013-06-28,05:00:00,3.0435,3.0445,3.0435,3.0445,4
2013-06-28,05:10:00,3.0430,3.0430,3.0430,3.0430,3
2013-06-28,06:30:00,3.0490,3.0490,3.0490,3.0490,2
2013-06-28,06:45:00,3.0490,3.0490,3.0490,3.0490,1
2013-06-28,07:15:00,3.0430,3.0430,3.0430,3.0430,1
2013-06-28,07:30:00,3.0345,3.0345,3.0335,3.0335,2
2013-06-28,07:40:00,3.0390,3.0395,3.0390,3.0395,5
2013-06-28,07:55:00,3.0415,3.0415,3.0415,3.0415,10
2013-06-28,08:00:00,3.0445,3.0455,3.0445,3.0455,12
2013-06-28,08:10:00,3.0475,3.0475,3.0475,3.0475,3
2013-06-28,08:30:00,3.0455,3.0455,3.0350,3.0350,5
2013-06-28,08:45:00,3.0300,3.0300,3.0300,3.0300,2
2013-06-28,08:55:00,3.0280,3.0285,3.0270,3.0280,4
2013-06-28,09:00:00,3.0200,3.0200,3.0080,3.0190,43
2013-06-28,09:05:00,3.0230,3.0320,3.0210,3.0320,25
2013-06-28,09:10:00,3.0375,3.0375,3.0330,3.0330,9
2013-06-28,09:15:00,3.0295,3.0295,3.0295,3.0295,1
2013-06-28,09:20:00,3.0255,3.0265,3.0225,3.0265,4
2013-06-28,09:25:00,3.0295,3.0305,3.0285,3.0305,9
2013-06-28,09:30:00,3.0255,3.0255,3.0250,3.0250,10
2013-06-28,09:45:00,3.0335,3.0380,3.0335,3.0380,20
2013-06-28,10:10:00,3.0355,3.0360,3.0355,3.0360,5
2013-06-28,10:15:00,3.0350,3.0350,3.0350,3.0350,5
2013-06-28,10:20:00,3.0400,3.0400,3.0400,3.0400,1
2013-06-28,10:25:00,3.0405,3.0405,3.0400,3.0400,15
2013-06-28,10:30:00,3.0415,3.0415,3.0390,3.0405,5
2013-06-28,10:35:00,3.0510,3.0550,3.0510,3.0550,27
2013-06-28,10:40:00,3.0530,3.0530,3.0505,3.0520,11
2013-06-28,10:45:00,3.0545,3.0545,3.0510,3.0535,11
2013-06-28,10:50:00,3.0510,3.0540,3.0505,3.0510,46
2013-06-28,10:55:00,3.0505,3.0505,3.0495,3.0495,9
2013-06-28,11:00:00,3.0495,3.0495,3.0475,3.0475,23
2013-06-28,11:05:00,3.0455,3.0460,3.0455,3.0455,11
2013-06-28,11:10:00,3.0470,3.0490,3.0470,3.0490,3
2013-06-28,11:15:00,3.0455,3.0455,3.0430,3.0430,3
2013-06-28,11:20:00,3.0435,3.0435,3.0390,3.0390,22
2013-06-28,11:25:00,3.0420,3.0420,3.0410,3.0410,5
2013-06-28,11:55:00,3.0425,3.0425,3.0425,3.0425,1
2013-06-28,12:05:00,3.0425,3.0425,3.0425,3.0425,1
2013-06-28,12:15:00,3.0445,3.0445,3.0445,3.0445,2
2013-06-28,12:20:00,3.0445,3.0445,3.0445,3.0445,3
2013-06-28,12:30:00,3.0445,3.0445,3.0445,3.0445,1
2013-06-28,12:40:00,3.0460,3.0460,3.0460,3.0460,1
2013-06-28,12:55:00,3.0460,3.0460,3.0460,3.0460,1
2013-06-28,13:00:00,3.0445,3.0445,3.0445,3.0445,2
2013-06-28,13:15:00,3.0445,3.0445,3.0445,3.0445,10
2013-06-28,13:30:00,3.0500,3.0500,3.0490,3.0490,3
2013-06-28,13:40:00,3.0420,3.0420,3.0390,3.0390,4
2013-06-28,13:45:00,3.0390,3.0410,3.0390,3.0410,10
2013-06-28,13:50:00,3.0435,3.0435,3.0435,3.0435,2
2013-06-28,13:55:00,3.0420,3.0420,3.0420,3.0420,1
2013-06-28,14:00:00,3.0455,3.0455,3.0455,3.0455,1
2013-06-28,14:05:00,3.0445,3.0470,3.0435,3.0470,8
2013-06-28,14:10:00,3.0490,3.0490,3.0470,3.0480,9
2013-06-28,14:15:00,3.0415,3.0415,3.0415,3.0415,1
2013-06-28,14:30:00,3.0455,3.0455,3.0455,3.0455,1
2013-06-28,14:35:00,3.0430,3.0460,3.0425,3.0460,9
2013-06-28,14:40:00,3.0455,3.0475,3.0455,3.0475,5
2013-06-28,14:45:00,3.0465,3.0465,3.0455,3.0455,5
2013-06-28,14:50:00,3.0440,3.0460,3.0440,3.0460,2
2013-06-28,15:00:00,3.0465,3.0465,3.0465,3.0465,2
2013-06-28,15:05:00,3.0480,3.0480,3.0480,3.0480,2
2013-06-28,15:10:00,3.0505,3.0525,3.0505,3.0525,8
2013-06-28,15:15:00,3.0565,3.0570,3.0565,3.0565,5
2013-06-28,15:20:00,3.0515,3.0515,3.0515,3.0515,1
2013-06-28,15:25:00,3.0530,3.0540,3.0530,3.0535,10
2013-06-28,15:30:00,3.0530,3.0585,3.0530,3.0565,13
2013-06-28,15:35:00,3.0575,3.0590,3.0565,3.0565,5
2013-06-28,15:40:00,3.0590,3.0590,3.0570,3.0570,2
2013-06-28,15:50:00,3.0575,3.0585,3.0555,3.0580,30
2013-06-28,15:55:00,3.0590,3.0590,3.0590,3.0590,1
2013-06-28,16:00:00,3.0595,3.0595,3.0580,3.0580,10
2013-06-28,16:05:00,3.0600,3.0600,3.0580,3.0580,10
2013-06-28,16:10:00,3.0570,3.0570,3.0570,3.0570,1
2013-06-28,16:15:00,3.0575,3.0575,3.0570,3.0570,7
2013-06-28,16:20:00,3.0570,3.0570,3.0565,3.0565,3
2013-06-28,16:25:00,3.0565,3.0590,3.0565,3.0575,10
2013-06-28,16:35:00,3.0575,3.0575,3.0575,3.0575,1
2013-06-28,16:40:00,3.0575,3.0580,3.0530,3.0530,3
2013-06-28,16:45:00,3.0530,3.0530,3.0525,3.0525,2
2013-06-28,16:50:00,3.0500,3.0500,3.0500,3.0500,1
2013-06-28,16:55:00,3.0490,3.0490,3.0490,3.0490,1
2013-06-28,17:00:00,3.0525,3.0525,3.0515,3.0515,7
2013-06-28,17:10:00,3.0540,3.0540,3.0540,3.0540,1
2013-06-28,17:15:00,3.0545,3.0545,3.0540,3.0545,7
2013-06-28,17:20:00,3.0555,3.0555,3.0555,3.0555,1
2013-06-28,17:35:00,3.0550,3.0550,3.0550,3.0550,1
2013-06-28,17:40:00,3.0560,3.0560,3.0555,3.0555,5
2013-06-28,17:45:00,3.0570,3.0570,3.0570,3.0570,1
2013-06-28,17:50:00,3.0600,3.0660,3.0600,3.0660,15
2013-06-28,17:55:00,3.0665,3.0755,3.0635,3.0725,67
2013-06-28,18:00:00,3.0715,3.0720,3.0700,3.0700,4
2013-06-28,18:05:00,3.0715,3.0715,3.0710,3.0715,4
2013-06-28,18:10:00,3.0730,3.0745,3.0730,3.0745,12
2013-06-28,18:15:00,3.0745,3.0745,3.0720,3.0720,3
2013-06-28,18:20:00,3.0715,3.0715,3.0670,3.0670,6
2013-06-28,18:35:00,3.0670,3.0670,3.0670,3.0670,1
2013-06-28,18:40:00,3.0655,3.0655,3.0650,3.0650,3
2013-06-28,18:45:00,3.0680,3.0680,3.0670,3.0670,7
2013-06-28,19:00:00,3.0625,3.0625,3.0580,3.0580,6
2013-06-28,19:05:00,3.0615,3.0620,3.0615,3.0620,2
2013-06-28,19:15:00,3.0620,3.0645,3.0620,3.0645,6
2013-06-28,19:20:00,3.0655,3.0655,3.0655,3.0655,1
2013-06-28,19:25:00,3.0645,3.0665,3.0645,3.0665,4
2013-06-28,19:35:00,3.0615,3.0630,3.0615,3.0630,5
2013-06-28,19:40:00,3.0620,3.0620,3.0615,3.0615,3
2013-06-28,19:45:00,3.0620,3.0620,3.0620,3.0620,1
2013-06-28,19:50:00,3.0605,3.0610,3.0585,3.0590,7
2013-06-28,19:55:00,3.0575,3.0585,3.0570,3.0585,5
2013-06-28,20:00:00,3.0605,3.0625,3.0605,3.0625,3
2013-06-28,20:05:00,3.0605,3.0605,3.0605,3.0605,3
2013-06-28,20:10:00,3.0580,3.0580,3.0580,3.0580,1
2013-06-28,20:15:00,3.0550,3.0565,3.0550,3.0560,4
2013-06-28,20:20:00,3.0565,3.0565,3.0565,3.0565,1
2013-06-28,20:25:00,3.0550,3.0550,3.0540,3.0540,4
2013-06-28,20:30:00,3.0525,3.0560,3.0525,3.0560,3
2013-06-28,20:35:00,3.0525,3.0530,3.0525,3.0530,2
2013-06-28,20:40:00,3.0535,3.0535,3.0535,3.0535,2
2013-06-28,20:45:00,3.0490,3.0490,3.0490,3.0490,2
2013-06-28,20:50:00,3.0485,3.0485,3.0485,3.0485,1
2013-06-28,20:55:00,3.0475,3.0510,3.0470,3.0510,23
2013-06-28,21:00:00,3.0495,3.0505,3.0495,3.0505,13
2013-06-28,21:05:00,3.0490,3.0540,3.0490,3.0540,6
2013-06-28,21:10:00,3.0580,3.0595,3.0580,3.0595,18
2013-06-28,21:15:00,3.0595,3.0620,3.0570,3.0590,72
2013-06-28,21:20:00,3.0590,3.0600,3.0570,3.0570,11
2013-06-28,21:25:00,3.0605,3.0615,3.0535,3.0570,25
2013-06-28,21:30:00,3.0565,3.0575,3.0550,3.0575,3
2013-06-28,21:35:00,3.0595,3.0595,3.0560,3.0595,12
2013-06-28,21:40:00,3.0580,3.0580,3.0580,3.0580,1
2013-06-28,21:45:00,3.0570,3.0605,3.0560,3.0600,38
2013-06-28,21:50:00,3.0605,3.0650,3.0605,3.0635,20
2013-06-28,21:55:00,3.0625,3.0625,3.0560,3.0565,14
2013-06-28,22:00:00,3.0615,3.0650,3.0615,3.0650,19
2013-06-28,22:05:00,3.0615,3.0615,3.0545,3.0545,33
2013-06-28,22:10:00,3.0605,3.0625,3.0605,3.0625,2
2013-06-28,22:15:00,3.0640,3.0665,3.0640,3.0665,18
2013-06-28,22:20:00,3.0660,3.0695,3.0660,3.0690,18
2013-06-28,22:25:00,3.0700,3.0725,3.0680,3.0725,8
2013-06-28,22:30:00,3.0730,3.0730,3.0695,3.0695,18
2013-06-28,22:40:00,3.0750,3.0790,3.0750,3.0775,18
2013-06-28,22:45:00,3.0780,3.0800,3.0780,3.0800,4
2013-06-28,22:50:00,3.0750,3.0750,3.0715,3.0715,4
2013-06-28,22:55:00,3.0715,3.0715,3.0715,3.0715,1
2013-06-28,23:00:00,3.0705,3.0705,3.0705,3.0705,1
2013-06-28,23:05:00,3.0775,3.0775,3.0775,3.0775,4
2013-06-28,23:10:00,3.0765,3.0765,3.0710,3.0710,3
2013-06-28,23:15:00,3.0690,3.0720,3.0685,3.0720,5
2013-06-28,23:20:00,3.0735,3.0760,3.0735,3.0760,2
2013-06-28,23:25:00,3.0680,3.0680,3.0675,3.0675,6
2013-06-28,23:35:00,3.0600,3.0600,3.0580,3.0585,15
2013-06-28,23:40:00,3.0565,3.0565,3.0545,3.0545,12
2013-06-28,23:45:00,3.0530,3.0570,3.0500,3.0570,29
2013-06-28,23:50:00,3.0535,3.0535,3.0535,3.0535,1
2013-06-28,23:55:00,3.0520,3.0520,3.0505,3.0505,2
2013-06-29,00:00:00,3.0505,3.0505,3.0505,3.0505,1
2013-06-29,00:05:00,3.0500,3.0500,3.0485,3.0485,7
2013-06-29,00:10:00,3.0480,3.0485,3.0475,3.0485,4
2013-06-29,00:15:00,3.0495,3.0495,3.0495,3.0495,1
2013-06-29,00:20:00,3.0535,3.0545,3.0535,3.0545,2
2013-06-29,00:25:00,3.0530,3.0535,3.0530,3.0535,2
2013-06-29,00:35:00,3.0590,3.0590,3.0580,3.0580,2
2013-06-29,00:50:00,3.0555,3.0555,3.0555,3.0555,1
2013-06-29,00:55:00,3.0525,3.0525,3.0500,3.0500,4
2013-06-29,01:05:00,3.0505,3.0530,3.0505,3.0525,5
2013-06-29,01:10:00,3.0530,3.0540,3.0530,3.0540,3
2013-06-29,01:35:00,3.0535,3.0535,3.0500,3.0500,3
2013-06-29,01:50:00,3.0535,3.0535,3.0535,3.0535,1
2013-06-29,01:55:00,3.0535,3.0535,3.0535,3.0535,1
2013-06-29,02:05:00,3.0575,3.0575,3.0575,3.0575,2
2013-06-29,02:15:00,3.0560,3.0560,3.0560,3.0560,1
2013-06-29,02:30:00,3.0565,3.0565,3.0565,3.0565,1
2013-06-29,02:35:00,3.0510,3.0510,3.0510,3.0510,2
2013-06-29,02:40:00,3.0565,3.0570,3.0565,3.0570,6
2013-06-29,03:05:00,3.0570,3.0570,3.0570,3.0570,2
2013-06-29,03:15:00,3.0540,3.0540,3.0540,3.0540,2
2013-06-29,03:25:00,3.0570,3.0580,3.0570,3.0570,5
2013-06-29,03:30:00,3.0505,3.0505,3.0505,3.0505,1
2013-06-29,03:45:00,3.0540,3.0540,3.0540,3.0540,1
2013-06-29,04:00:00,3.0540,3.0540,3.0540,3.0540,1
2013-06-29,04:05:00,3.0515,3.0515,3.0515,3.0515,1
2013-06-29,04:10:00,3.0520,3.0530,3.0515,3.0515,9
2013-06-29,04:20:00,3.0500,3.0500,3.0500,3.0500,5
2013-06-29,04:25:00,3.0535,3.0535,3.0535,3.0535,3
2013-06-29,04:35:00,3.0540,3.0540,3.0540,3.0540,2
2013-06-29,04:50:00,3.0530,3.0530,3.0530,3.0530,2
2013-06-29,04:55:00,3.0505,3.0505,3.0505,3.0505,2
2013-06-29,05:10:00,3.0480,3.0480,3.0480,3.0480,1
2013-07-01,06:00:00,3.0450,3.0460,3.0330,3.0420,420
2013-07-01,06:05:00,3.0430,3.0440,3.0385,3.0420,186
2013-07-01,06:10:00,3.0430,3.0435,3.0400,3.0400,50
2013-07-01,06:15:00,3.0395,3.0420,3.0365,3.0405,49
2013-07-01,06:20:00,3.0395,3.0435,3.0390,3.0435,46
2013-07-01,06:25:00,3.0410,3.0465,3.0410,3.0465,27
2013-07-01,06:30:00,3.0460,3.0485,3.0450,3.0480,37
2013-07-01,06:35:00,3.0475,3.0495,3.0460,3.0495,33
2013-07-01,06:40:00,3.0495,3.0505,3.0485,3.0485,22
2013-07-01,06:45:00,3.0485,3.0485,3.0475,3.0475,8
2013-07-01,06:50:00,3.0485,3.0485,3.0460,3.0460,24
2013-07-01,06:55:00,3.0460,3.0475,3.0460,3.0475,3
2013-07-01,07:00:00,3.0470,3.0475,3.0465,3.0465,8
2013-07-01,07:10:00,3.0465,3.0500,3.0465,3.0475,77
2013-07-01,07:15:00,3.0475,3.0525,3.0475,3.0515,30
2013-07-01,07:20:00,3.0515,3.0575,3.0515,3.0550,90
2013-07-01,07:25:00,3.0550,3.0585,3.0550,3.0550,40
2013-07-01,07:30:00,3.0550,3.0665,3.0550,3.0655,98
2013-07-01,07:35:00,3.0640,3.0715,3.0640,3.0715,120
2013-07-01,07:40:00,3.0730,3.0780,3.0720,3.0720,133
2013-07-01,07:45:00,3.0720,3.0725,3.0670,3.0680,47
2013-07-01,07:50:00,3.0670,3.0670,3.0640,3.0665,34
2013-07-01,07:55:00,3.0655,3.0680,3.0655,3.0655,16
2013-07-01,08:00:00,3.0680,3.0715,3.0645,3.0670,120
2013-07-01,08:05:00,3.0675,3.0675,3.0645,3.0665,60
2013-07-01,08:10:00,3.0655,3.0665,3.0635,3.0650,37
2013-07-01,08:15:00,3.0650,3.0650,3.0575,3.0595,133
2013-07-01,08:20:00,3.0595,3.0630,3.0585,3.0610,46
2013-07-01,08:25:00,3.0615,3.0615,3.0600,3.0605,11
2013-07-01,08:30:00,3.0610,3.0610,3.0575,3.0585,57
2013-07-01,08:35:00,3.0585,3.0585,3.0520,3.0560,170
2013-07-01,08:40:00,3.0565,3.0575,3.0550,3.0575,31
2013-07-01,08:45:00,3.0565,3.0615,3.0555,3.0565,73
2013-07-01,08:50:00,3.0560,3.0565,3.0505,3.0550,94
2013-07-01,08:55:00,3.0550,3.0550,3.0475,3.0485,203
2013-07-01,09:00:00,3.0475,3.0560,3.0395,3.0505,882
2013-07-01,09:05:00,3.0500,3.0615,3.0490,3.0590,340
2013-07-01,09:10:00,3.0590,3.0645,3.0580,3.0580,188
2013-07-01,09:15:00,3.0585,3.0590,3.0530,3.0535,142
2013-07-01,09:20:00,3.0540,3.0660,3.0535,3.0635,226
2013-07-01,09:25:00,3.0640,3.0680,3.0600,3.0615,385
2013-07-01,09:30:00,3.0620,3.0655,3.0605,3.0620,140
2013-07-01,09:35:00,3.0610,3.0670,3.0605,3.0660,175
2013-07-01,09:40:00,3.0665,3.0675,3.0625,3.0630,177
2013-07-01,09:45:00,3.0635,3.0640,3.0570,3.0580,267
2013-07-01,09:50:00,3.0580,3.0610,3.0580,3.0610,136
2013-07-01,09:55:00,3.0605,3.0615,3.0590,3.0600,105
2013-07-01,10:00:00,3.0600,3.0625,3.0560,3.0595,127
2013-07-01,10:05:00,3.0595,3.0625,3.0585,3.0620,48
2013-07-01,10:10:00,3.0620,3.0640,3.0605,3.0635,69
2013-07-01,10:15:00,3.0630,3.0640,3.0630,3.0630,23
2013-07-01,10:20:00,3.0630,3.0630,3.0615,3.0615,20
2013-07-01,10:25:00,3.0615,3.0620,3.0610,3.0620,38
2013-07-01,10:30:00,3.0615,3.0640,3.0615,3.0620,84
2013-07-01,10:35:00,3.0625,3.0670,3.0625,3.0655,90
2013-07-01,10:40:00,3.0655,3.0720,3.0640,3.0660,396
2013-07-01,10:45:00,3.0655,3.0690,3.0645,3.0685,80
2013-07-01,10:50:00,3.0690,3.0715,3.0665,3.0675,199
2013-07-01,10:55:00,3.0675,3.0675,3.0645,3.0645,99
2013-07-01,11:00:00,3.0650,3.0675,3.0630,3.0635,63
2013-07-01,11:05:00,3.0630,3.0640,3.0605,3.0635,123
2013-07-01,11:10:00,3.0645,3.0655,3.0625,3.0630,58
2013-07-01,11:15:00,3.0625,3.0655,3.0610,3.0650,91
2013-07-01,11:20:00,3.0650,3.0655,3.0615,3.0635,65
2013-07-01,11:25:00,3.0625,3.0655,3.0625,3.0640,34
2013-07-01,11:30:00,3.0650,3.0660,3.0650,3.0655,25
2013-07-01,11:35:00,3.0660,3.0665,3.0650,3.0660,21
2013-07-01,11:40:00,3.0660,3.0700,3.0660,3.0675,59
2013-07-01,11:45:00,3.0675,3.0680,3.0675,3.0675,16
2013-07-01,11:50:00,3.0670,3.0670,3.0660,3.0660,5
2013-07-01,11:55:00,3.0670,3.0675,3.0600,3.0600,126
2013-07-01,12:00:00,3.0625,3.0630,3.0615,3.0630,19
2013-07-01,12:05:00,3.0650,3.0655,3.0635,3.0640,18
2013-07-01,12:10:00,3.0645,3.0665,3.0640,3.0665,16
2013-07-01,12:15:00,3.0660,3.0675,3.0630,3.0645,66
2013-07-01,12:20:00,3.0650,3.0650,3.0635,3.0640,10
2013-07-01,12:25:00,3.0635,3.0650,3.0635,3.0650,9
2013-07-01,12:30:00,3.0660,3.0670,3.0655,3.0655,22
2013-07-01,12:35:00,3.0665,3.0670,3.0655,3.0670,26
2013-07-01,12:40:00,3.0665,3.0670,3.0660,3.0670,12
2013-07-01,12:45:00,3.0665,3.0670,3.0645,3.0645,64
2013-07-01,12:50:00,3.0635,3.0640,3.0630,3.0640,25
2013-07-01,12:55:00,3.0655,3.0670,3.0650,3.0670,30
2013-07-01,13:00:00,3.0670,3.0670,3.0645,3.0660,56
2013-07-01,13:05:00,3.0670,3.0680,3.0665,3.0675,19
2013-07-01,13:10:00,3.0675,3.0710,3.0675,3.0680,57
2013-07-01,13:15:00,3.0675,3.0680,3.0670,3.0675,25
2013-07-01,13:20:00,3.0680,3.0685,3.0670,3.0680,13
2013-07-01,13:25:00,3.0685,3.0710,3.0685,3.0705,32
2013-07-01,13:30:00,3.0690,3.0830,3.0675,3.0825,717
2013-07-01,13:35:00,3.0830,3.0845,3.0800,3.0825,487
2013-07-01,13:40:00,3.0825,3.0850,3.0815,3.0830,414
2013-07-01,13:45:00,3.0835,3.0875,3.0835,3.0840,341
2013-07-01,13:50:00,3.0845,3.0870,3.0830,3.0855,213
2013-07-01,13:55:00,3.0865,3.0865,3.0835,3.0865,137
2013-07-01,14:00:00,3.0865,3.0975,3.0865,3.0935,1386
2013-07-01,14:05:00,3.0940,3.0970,3.0925,3.0935,509
2013-07-01,14:10:00,3.0940,3.0965,3.0930,3.0950,382
2013-07-01,14:15:00,3.0955,3.0960,3.0925,3.0955,203
2013-07-01,14:20:00,3.0960,3.0980,3.0950,3.0960,363
2013-07-01,14:25:00,3.0955,3.0995,3.0950,3.0995,328
2013-07-01,14:30:00,3.0995,3.1035,3.0975,3.0990,718
2013-07-01,14:35:00,3.0990,3.0995,3.0960,3.0975,210
2013-07-01,14:40:00,3.0980,3.0995,3.0965,3.0975,214
2013-07-01,14:45:00,3.0970,3.0980,3.0955,3.0960,129
2013-07-01,14:50:00,3.0955,3.1000,3.0940,3.0990,421
2013-07-01,14:55:00,3.0985,3.1015,3.0970,3.0975,389
2013-07-01,15:00:00,3.0985,3.1020,3.0980,3.1020,320
2013-07-01,15:05:00,3.1010,3.1080,3.1010,3.1065,478
2013-07-01,15:10:00,3.1065,3.1095,3.1050,3.1065,477
2013-07-01,15:15:00,3.1065,3.1145,3.1065,3.1140,518
2013-07-01,15:20:00,3.1145,3.1170,3.1105,3.1150,1032
2013-07-01,15:25:00,3.1155,3.1215,3.1150,3.1165,1184
2013-07-01,15:30:00,3.1165,3.1175,3.1110,3.1120,307
2013-07-01,15:35:00,3.1115,3.1120,3.1095,3.1110,155
2013-07-01,15:40:00,3.1105,3.1120,3.1100,3.1115,147
2013-07-01,15:45:00,3.1115,3.1140,3.1085,3.1105,345
2013-07-01,15:50:00,3.1100,3.1125,3.1085,3.1115,155
2013-07-01,15:55:00,3.1115,3.1115,3.1055,3.1060,156
2013-07-01,16:00:00,3.1065,3.1085,3.1050,3.1055,101
2013-07-01,16:05:00,3.1055,3.1065,3.1030,3.1040,272
2013-07-01,16:10:00,3.1040,3.1060,3.1035,3.1055,106
2013-07-01,16:15:00,3.1055,3.1055,3.1040,3.1040,58
2013-07-01,16:20:00,3.1040,3.1045,3.1035,3.1035,85
2013-07-01,16:25:00,3.1040,3.1040,3.1030,3.1035,35
2013-07-01,16:30:00,3.1035,3.1045,3.1015,3.1025,74
2013-07-01,16:35:00,3.1025,3.1030,3.1000,3.1015,96
2013-07-01,16:40:00,3.1015,3.1030,3.1010,3.1030,26
2013-07-01,16:45:00,3.1030,3.1035,3.1020,3.1025,55
2013-07-01,16:50:00,3.1030,3.1060,3.1030,3.1050,99
2013-07-01,16:55:00,3.1055,3.1070,3.1050,3.1050,58
2013-07-01,17:00:00,3.1050,3.1085,3.1045,3.1080,55
2013-07-01,17:05:00,3.1080,3.1100,3.1080,3.1100,81
2013-07-01,17:10:00,3.1100,3.1125,3.1100,3.1105,86
2013-07-01,17:15:00,3.1105,3.1120,3.1105,3.1115,32
2013-07-01,17:20:00,3.1115,3.1160,3.1115,3.1150,140
2013-07-01,17:25:00,3.1150,3.1190,3.1150,3.1185,162
2013-07-01,17:30:00,3.1185,3.1205,3.1180,3.1190,271
2013-07-01,17:35:00,3.1185,3.1190,3.1125,3.1170,220
2013-07-01,17:40:00,3.1170,3.1170,3.1150,3.1160,94
2013-07-01,17:45:00,3.1160,3.1165,3.1150,3.1160,79
2013-07-01,17:50:00,3.1155,3.1175,3.1155,3.1160,96
2013-07-01,17:55:00,3.1165,3.1165,3.1140,3.1150,162
2013-07-01,18:00:00,3.1155,3.1185,3.1145,3.1155,158
2013-07-01,18:05:00,3.1160,3.1185,3.1160,3.1175,99
2013-07-01,18:10:00,3.1185,3.1190,3.1165,3.1175,64
2013-07-01,18:15:00,3.1165,3.1175,3.1160,3.1170,66
2013-07-01,18:20:00,3.1170,3.1175,3.1150,3.1165,87
2013-07-01,18:25:00,3.1170,3.1180,3.1160,3.1175,131
2013-07-01,18:30:00,3.1180,3.1185,3.1165,3.1170,47
2013-07-01,18:35:00,3.1175,3.1180,3.1130,3.1165,129
2013-07-01,18:40:00,3.1170,3.1195,3.1170,3.1190,237
2013-07-01,18:45:00,3.1190,3.1200,3.1185,3.1190,88
2013-07-01,18:50:00,3.1185,3.1185,3.1150,3.1180,123
2013-07-01,18:55:00,3.1185,3.1275,3.1185,3.1240,802
2013-07-01,19:00:00,3.1245,3.1245,3.1220,3.1235,282
2013-07-01,19:05:00,3.1235,3.1235,3.1205,3.1220,183
2013-07-01,19:10:00,3.1220,3.1245,3.1210,3.1245,128
2013-07-01,19:15:00,3.1240,3.1260,3.1215,3.1215,189
2013-07-01,19:20:00,3.1220,3.1245,3.1215,3.1240,71
2013-07-01,19:25:00,3.1235,3.1235,3.1205,3.1205,153
2013-07-01,19:30:00,3.1210,3.1315,3.1205,3.1315,627
2013-07-01,19:35:00,3.1310,3.1325,3.1270,3.1270,600
2013-07-01,19:40:00,3.1280,3.1325,3.1275,3.1305,342
2013-07-01,19:45:00,3.1310,3.1325,3.1275,3.1295,230
2013-07-01,19:50:00,3.1290,3.1345,3.1275,3.1325,333
2013-07-01,19:55:00,3.1330,3.1370,3.1310,3.1340,463
2013-07-01,20:00:00,3.1345,3.1375,3.1345,3.1365,405
2013-07-01,20:05:00,3.1360,3.1390,3.1355,3.1365,496
2013-07-01,20:10:00,3.1360,3.1745,3.1355,3.1545,6916
2013-07-01,20:15:00,3.1545,3.1600,3.1505,3.1515,1224
2013-07-01,20:20:00,3.1505,3.1520,3.1475,3.1485,640
2013-07-01,20:25:00,3.1480,3.1500,3.1475,3.1485,415
2013-07-01,20:30:00,3.1475,3.1505,3.1470,3.1495,382
2013-07-01,20:35:00,3.1500,3.1550,3.1500,3.1525,487
2013-07-01,20:40:00,3.1520,3.1525,3.1500,3.1510,222
2013-07-01,20:45:00,3.1510,3.1510,3.1485,3.1490,262
2013-07-01,20:50:00,3.1485,3.1505,3.1460,3.1495,317
2013-07-01,20:55:00,3.1485,3.1500,3.1465,3.1470,112
2013-07-01,21:00:00,3.1475,3.1485,3.1445,3.1475,326
2013-07-01,21:05:00,3.1480,3.1500,3.1465,3.1465,355
2013-07-01,21:10:00,3.1470,3.1475,3.1430,3.1435,555
2013-07-01,21:15:00,3.1435,3.1480,3.1435,3.1475,318
2013-07-01,21:20:00,3.1475,3.1480,3.1465,3.1475,322
2013-07-01,21:25:00,3.1475,3.1475,3.1455,3.1475,152
2013-07-01,21:30:00,3.1475,3.1485,3.1380,3.1385,1073
2013-07-01,21:35:00,3.1385,3.1435,3.1385,3.1410,360
2013-07-01,21:40:00,3.1410,3.1415,3.1375,3.1390,194
2013-07-01,21:45:00,3.1390,3.1410,3.1375,3.1385,330
2013-07-01,21:50:00,3.1385,3.1390,3.1335,3.1360,664
2013-07-01,21:55:00,3.1370,3.1395,3.1355,3.1390,205
2013-07-01,22:00:00,3.1385,3.1520,3.1380,3.1470,811
2013-07-01,22:05:00,3.1475,3.1535,3.1475,3.1520,503
2013-07-01,22:10:00,3.1520,3.1530,3.1495,3.1505,320
2013-07-01,22:15:00,3.1500,3.1565,3.1500,3.1550,545
2013-07-01,22:20:00,3.1550,3.1555,3.1475,3.1495,465
2013-07-01,22:25:00,3.1490,3.1540,3.1485,3.1535,289
2013-07-01,22:30:00,3.1535,3.1560,3.1520,3.1555,480
2013-07-01,22:35:00,3.1555,3.1555,3.1520,3.1545,270
2013-07-01,22:40:00,3.1550,3.1575,3.1545,3.1560,267
2013-07-01,22:45:00,3.1565,3.1565,3.1520,3.1550,266
2013-07-01,22:50:00,3.1550,3.1590,3.1550,3.1585,353
2013-07-01,22:55:00,3.1585,3.1600,3.1560,3.1575,377
2013-07-01,23:00:00,3.1575,3.1585,3.1560,3.1565,170
2013-07-01,23:05:00,3.1565,3.1600,3.1555,3.1585,363
2013-07-01,23:10:00,3.1585,3.1635,3.1570,3.1630,447
2013-07-01,23:15:00,3.1625,3.1650,3.1620,3.1620,581
2013-07-01,23:20:00,3.1620,3.1620,3.1565,3.1570,489
2013-07-01,23:25:00,3.1570,3.1585,3.1550,3.1565,507
2013-07-01,23:30:00,3.1570,3.1630,3.1570,3.1625,418
2013-07-01,23:35:00,3.1625,3.1645,3.1615,3.1645,339
2013-07-01,23:40:00,3.1645,3.1645,3.1615,3.1620,425
2013-07-01,23:45:00,3.1625,3.1630,3.1610,3.1620,261
2013-07-01,23:50:00,3.1625,3.1635,3.1610,3.1620,275
2013-07-01,23:55:00,3.1615,3.1660,3.1615,3.1630,587
2013-07-02,00:00:00,3.1635,3.1635,3.1570,3.1575,360
2013-07-02,00:05:00,3.1575,3.1585,3.1555,3.1570,342
2013-07-02,00:10:00,3.1575,3.1585,3.1560,3.1565,172
2013-07-02,00:15:00,3.1565,3.1580,3.1550,3.1565,361
2013-07-02,00:20:00,3.1565,3.1580,3.1565,3.1570,119
2013-07-02,00:25:00,3.1570,3.1580,3.1550,3.1580,115
2013-07-02,00:30:00,3.1580,3.1585,3.1550,3.1560,152
2013-07-02,00:35:00,3.1560,3.1590,3.1560,3.1580,189
2013-07-02,00:40:00,3.1580,3.1620,3.1580,3.1610,215
2013-07-02,00:45:00,3.1615,3.1620,3.1605,3.1615,202
2013-07-02,00:50:00,3.1615,3.1625,3.1575,3.1595,236
2013-07-02,00:55:00,3.1590,3.1615,3.1550,3.1560,975
2013-07-02,01:00:00,3.1560,3.1565,3.1535,3.1535,483
2013-07-02,01:05:00,3.1535,3.1595,3.1535,3.1595,264
2013-07-02,01:10:00,3.1585,3.1610,3.1585,3.1600,282
2013-07-02,01:15:00,3.1595,3.1605,3.1595,3.1600,78
2013-07-02,01:20:00,3.1595,3.1605,3.1595,3.1605,111
2013-07-02,01:25:00,3.1600,3.1615,3.1600,3.1605,204
2013-07-02,01:30:00,3.1600,3.1615,3.1585,3.1590,146
2013-07-02,01:35:00,3.1590,3.1615,3.1580,3.1615,138
2013-07-02,01:40:00,3.1610,3.1620,3.1605,3.1605,108
2013-07-02,01:45:00,3.1615,3.1620,3.1600,3.1615,164
2013-07-02,01:50:00,3.1615,3.1615,3.1605,3.1610,114
2013-07-02,01:55:00,3.1615,3.1615,3.1600,3.1605,208
2013-07-02,02:00:00,3.1600,3.1620,3.1600,3.1610,113
2013-07-02,02:05:00,3.1610,3.1610,3.1600,3.1600,49
2013-07-02,02:10:00,3.1595,3.1610,3.1595,3.1595,58
2013-07-02,02:15:00,3.1600,3.1610,3.1595,3.1595,26
2013-07-02,02:20:00,3.1595,3.1595,3.1580,3.1590,51
2013-07-02,02:25:00,3.1590,3.1595,3.1580,3.1585,59
2013-07-02,02:30:00,3.1585,3.1585,3.1565,3.1575,67
2013-07-02,02:35:00,3.1580,3.1580,3.1570,3.1580,16
2013-07-02,02:40:00,3.1575,3.1585,3.1570,3.1580,21
2013-07-02,02:45:00,3.1585,3.1585,3.1560,3.1570,25
2013-07-02,02:50:00,3.1565,3.1585,3.1565,3.1580,43
2013-07-02,02:55:00,3.1570,3.1570,3.1560,3.1570,25
2013-07-02,03:00:00,3.1565,3.1585,3.1545,3.1580,81
2013-07-02,03:05:00,3.1585,3.1585,3.1570,3.1580,7
2013-07-02,03:10:00,3.1570,3.1575,3.1555,3.1555,24
2013-07-02,03:15:00,3.1560,3.1560,3.1550,3.1550,57
2013-07-02,03:20:00,3.1560,3.1560,3.1550,3.1550,52
2013-07-02,03:25:00,3.1555,3.1565,3.1550,3.1560,24
2013-07-02,03:30:00,3.1560,3.1575,3.1555,3.1565,46
2013-07-02,03:35:00,3.1560,3.1580,3.1560,3.1580,53
2013-07-02,03:40:00,3.1575,3.1580,3.1570,3.1570,35
2013-07-02,03:45:00,3.1580,3.1590,3.1570,3.1575,33
2013-07-02,03:50:00,3.1575,3.1580,3.1560,3.1575,36
2013-07-02,03:55:00,3.1580,3.1580,3.1560,3.1575,70
2013-07-02,04:00:00,3.1575,3.1580,3.1565,3.1570,29
2013-07-02,04:05:00,3.1570,3.1580,3.1570,3.1570,15
2013-07-02,04:10:00,3.1580,3.1580,3.1565,3.1570,23
2013-07-02,04:15:00,3.1565,3.1570,3.1565,3.1565,8
2013-07-02,04:20:00,3.1565,3.1575,3.1565,3.1565,7
2013-07-02,04:25:00,3.1575,3.1580,3.1565,3.1575,5
2013-07-02,04:30:00,3.1570,3.1570,3.1560,3.1560,4
2013-07-02,04:35:00,3.1575,3.1575,3.1570,3.1570,6
2013-07-02,04:40:00,3.1570,3.1575,3.1565,3.1565,14
2013-07-02,04:45:00,3.1575,3.1575,3.1560,3.1560,2
2013-07-02,04:50:00,3.1570,3.1570,3.1565,3.1565,6
2013-07-02,04:55:00,3.1560,3.1570,3.1555,3.1560,6
2013-07-02,05:00:00,3.1565,3.1565,3.1550,3.1555,8
2013-07-02,05:05:00,3.1555,3.1570,3.1555,3.1570,10
2013-07-02,05:10:00,3.1555,3.1555,3.1550,3.1555,39
2013-07-02,06:00:00,3.1530,3.1560,3.1525,3.1540,71
2013-07-02,06:05:00,3.1550,3.1555,3.1540,3.1540,18
2013-07-02,06:10:00,3.1540,3.1545,3.1535,3.1535,14
2013-07-02,06:15:00,3.1535,3.1550,3.1530,3.1550,10
2013-07-02,06:20:00,3.1535,3.1555,3.1535,3.1555,5
2013-07-02,06:25:00,3.1540,3.1565,3.1540,3.1565,17
2013-07-02,06:30:00,3.1555,3.1560,3.1555,3.1560,6
2013-07-02,06:35:00,3.1560,3.1560,3.1555,3.1555,6
2013-07-02,06:40:00,3.1565,3.1565,3.1565,3.1565,1
2013-07-02,06:45:00,3.1550,3.1570,3.1550,3.1570,32
2013-07-02,06:50:00,3.1565,3.1610,3.1565,3.1610,40
2013-07-02,06:55:00,3.1610,3.1625,3.1595,3.1615,31
2013-07-02,07:00:00,3.1610,3.1615,3.1600,3.1610,18
2013-07-02,07:05:00,3.1600,3.1600,3.1560,3.1560,22
2013-07-02,07:10:00,3.1565,3.1575,3.1550,3.1550,34
2013-07-02,07:15:00,3.1555,3.1555,3.1545,3.1550,5
2013-07-02,07:20:00,3.1550,3.1555,3.1540,3.1540,10
2013-07-02,07:25:00,3.1535,3.1550,3.1525,3.1535,33
2013-07-02,07:30:00,3.1535,3.1560,3.1530,3.1560,41
2013-07-02,07:35:00,3.1555,3.1565,3.1540,3.1540,17
2013-07-02,07:40:00,3.1540,3.1540,3.1530,3.1530,31
2013-07-02,07:45:00,3.1530,3.1555,3.1530,3.1550,3
2013-07-02,07:50:00,3.1550,3.1550,3.1535,3.1535,9
2013-07-02,07:55:00,3.1540,3.1550,3.1535,3.1550,9
2013-07-02,08:00:00,3.1545,3.1555,3.1515,3.1515,85
2013-07-02,08:05:00,3.1510,3.1515,3.1505,3.1510,32
2013-07-02,08:10:00,3.1505,3.1540,3.1495,3.1520,127
2013-07-02,08:15:00,3.1520,3.1525,3.1510,3.1525,20
2013-07-02,08:20:00,3.1530,3.1535,3.1510,3.1520,54
2013-07-02,08:25:00,3.1525,3.1535,3.1515,3.1535,24
2013-07-02,08:30:00,3.1525,3.1540,3.1505,3.1505,99
2013-07-02,08:35:00,3.1510,3.1540,3.1505,3.1525,70
2013-07-02,08:40:00,3.1525,3.1525,3.1505,3.1510,19
2013-07-02,08:45:00,3.1515,3.1525,3.1495,3.1505,74
2013-07-02,08:50:00,3.1500,3.1515,3.1460,3.1470,153
2013-07-02,08:55:00,3.1460,3.1470,3.1385,3.1435,609
2013-07-02,09:00:00,3.1430,3.1505,3.1380,3.1505,1474
2013-07-02,09:05:00,3.1505,3.1530,3.1430,3.1450,717
2013-07-02,09:10:00,3.1450,3.1450,3.1400,3.1440,331
2013-07-02,09:15:00,3.1435,3.1445,3.1390,3.1405,396
2013-07-02,09:20:00,3.1395,3.1465,3.1380,3.1450,306
2013-07-02,09:25:00,3.1440,3.1485,3.1430,3.1480,136
2013-07-02,09:30:00,3.1490,3.1495,3.1430,3.1440,201
2013-07-02,09:35:00,3.1445,3.1515,3.1440,3.1470,209
2013-07-02,09:40:00,3.1475,3.1500,3.1460,3.1480,180
2013-07-02,09:45:00,3.1475,3.1480,3.1435,3.1440,207
2013-07-02,09:50:00,3.1440,3.1465,3.1430,3.1430,157
2013-07-02,09:55:00,3.1425,3.1470,3.1425,3.1430,268
2013-07-02,10:00:00,3.1430,3.1450,3.1405,3.1405,139
2013-07-02,10:05:00,3.1410,3.1420,3.1390,3.1415,190
2013-07-02,10:10:00,3.1415,3.1465,3.1415,3.1455,105
2013-07-02,10:15:00,3.1455,3.1455,3.1435,3.1450,37
2013-07-02,10:20:00,3.1455,3.1470,3.1450,3.1470,38
2013-07-02,10:25:00,3.1465,3.1470,3.1450,3.1460,61
2013-07-02,10:30:00,3.1465,3.1485,3.1445,3.1465,128
2013-07-02,10:35:00,3.1465,3.1495,3.1465,3.1495,67
2013-07-02,10:40:00,3.1495,3.1540,3.1460,3.1470,282
2013-07-02,10:45:00,3.1465,3.1515,3.1460,3.1510,154
2013-07-02,10:50:00,3.1515,3.1515,3.1480,3.1490,102
2013-07-02,10:55:00,3.1505,3.1510,3.1485,3.1490,70
2013-07-02,11:00:00,3.1485,3.1505,3.1470,3.1500,60
2013-07-02,11:05:00,3.1500,3.1525,3.1495,3.1500,67
2013-07-02,11:10:00,3.1505,3.1540,3.1490,3.1540,97
2013-07-02,11:15:00,3.1530,3.1550,3.1500,3.1545,180
2013-07-02,11:20:00,3.1545,3.1555,3.1535,3.1535,71
2013-07-02,11:25:00,3.1535,3.1545,3.1525,3.1530,48
2013-07-02,11:30:00,3.1535,3.1540,3.1520,3.1525,50
2013-07-02,11:35:00,3.1520,3.1540,3.1520,3.1540,18
2013-07-02,11:40:00,3.1535,3.1535,3.1530,3.1535,6
2013-07-02,11:45:00,3.1535,3.1540,3.1525,3.1525,12
2013-07-02,11:50:00,3.1540,3.1545,3.1535,3.1535,12
2013-07-02,11:55:00,3.1535,3.1575,3.1535,3.1570,37
2013-07-02,12:00:00,3.1560,3.1570,3.1555,3.1555,43
2013-07-02,12:05:00,3.1570,3.1570,3.1545,3.1560,57
2013-07-02,12:10:00,3.1560,3.1575,3.1555,3.1555,20
2013-07-02,12:15:00,3.1555,3.1555,3.1540,3.1545,27
2013-07-02,12:20:00,3.1545,3.1550,3.1530,3.1535,25
2013-07-02,12:25:00,3.1535,3.1535,3.1530,3.1535,21
2013-07-02,12:30:00,3.1530,3.1555,3.1530,3.1555,40
2013-07-02,12:35:00,3.1555,3.1620,3.1555,3.1595,190
2013-07-02,12:40:00,3.1595,3.1660,3.1595,3.1660,109
2013-07-02,12:45:00,3.1660,3.1660,3.1630,3.1635,59
2013-07-02,12:50:00,3.1640,3.1645,3.1615,3.1625,47
2013-07-02,12:55:00,3.1620,3.1625,3.1605,3.1610,58
2013-07-02,13:00:00,3.1620,3.1620,3.1590,3.1600,49
2013-07-02,13:05:00,3.1600,3.1620,3.1600,3.1600,35
2013-07-02,13:10:00,3.1595,3.1600,3.1555,3.1555,81
2013-07-02,13:15:00,3.1560,3.1560,3.1550,3.1550,32
2013-07-02,13:20:00,3.1550,3.1555,3.1530,3.1555,66
2013-07-02,13:25:00,3.1550,3.1600,3.1550,3.1590,165
2013-07-02,13:30:00,3.1595,3.1625,3.1460,3.1465,594
2013-07-02,13:35:00,3.1460,3.1475,3.1410,3.1415,476
2013-07-02,13:40:00,3.1410,3.1425,3.1360,3.1365,779
2013-07-02,13:45:00,3.1370,3.1385,3.1325,3.1350,821
2013-07-02,13:50:00,3.1345,3.1395,3.1335,3.1375,480
2013-07-02,13:55:00,3.1375,3.1400,3.1370,3.1400,160
2013-07-02,14:00:00,3.1405,3.1425,3.1370,3.1370,289
2013-07-02,14:05:00,3.1370,3.1390,3.1345,3.1365,336
2013-07-02,14:10:00,3.1370,3.1395,3.1355,3.1360,287
2013-07-02,14:15:00,3.1355,3.1375,3.1345,3.1345,413
2013-07-02,14:20:00,3.1340,3.1390,3.1340,3.1390,207
2013-07-02,14:25:00,3.1385,3.1445,3.1380,3.1410,232
2013-07-02,14:30:00,3.1410,3.1420,3.1395,3.1400,127
2013-07-02,14:35:00,3.1400,3.1490,3.1400,3.1480,306
2013-07-02,14:40:00,3.1480,3.1515,3.1460,3.1510,297
2013-07-02,14:45:00,3.1510,3.1545,3.1485,3.1545,268
2013-07-02,14:50:00,3.1550,3.1550,3.1520,3.1540,333
2013-07-02,14:55:00,3.1545,3.1585,3.1540,3.1565,420
2013-07-02,15:00:00,3.1550,3.1595,3.1545,3.1550,241
2013-07-02,15:05:00,3.1545,3.1550,3.1465,3.1505,405
2013-07-02,15:10:00,3.1500,3.1505,3.1485,3.1485,148
2013-07-02,15:15:00,3.1490,3.1510,3.1480,3.1505,109
2013-07-02,15:20:00,3.1500,3.1505,3.1440,3.1485,199
2013-07-02,15:25:00,3.1485,3.1490,3.1465,3.1465,72
2013-07-02,15:30:00,3.1460,3.1475,3.1460,3.1475,52
2013-07-02,15:35:00,3.1480,3.1490,3.1470,3.1485,105
2013-07-02,15:40:00,3.1480,3.1485,3.1470,3.1485,81
2013-07-02,15:45:00,3.1480,3.1480,3.1460,3.1470,91
2013-07-02,15:50:00,3.1460,3.1475,3.1425,3.1435,240
2013-07-02,15:55:00,3.1435,3.1435,3.1395,3.1400,460
2013-07-02,16:00:00,3.1400,3.1450,3.1400,3.1450,147
2013-07-02,16:05:00,3.1450,3.1525,3.1435,3.1485,378
2013-07-02,16:10:00,3.1490,3.1545,3.1490,3.1525,123
2013-07-02,16:15:00,3.1525,3.1535,3.1495,3.1500,135
2013-07-02,16:20:00,3.1500,3.1505,3.1455,3.1465,112
2013-07-02,16:25:00,3.1465,3.1475,3.1460,3.1475,24
2013-07-02,16:30:00,3.1470,3.1515,3.1460,3.1460,69
2013-07-02,16:35:00,3.1465,3.1495,3.1445,3.1480,216
2013-07-02,16:40:00,3.1480,3.1490,3.1435,3.1450,161
2013-07-02,16:45:00,3.1445,3.1445,3.1430,3.1440,62
2013-07-02,16:50:00,3.1440,3.1535,3.1440,3.1530,192
2013-07-02,16:55:00,3.1530,3.1550,3.1505,3.1520,150
2013-07-02,17:00:00,3.1515,3.1560,3.1505,3.1555,122
2013-07-02,17:05:00,3.1555,3.1560,3.1520,3.1530,65
2013-07-02,17:10:00,3.1530,3.1590,3.1530,3.1590,148
2013-07-02,17:15:00,3.1590,3.1595,3.1530,3.1545,95
2013-07-02,17:20:00,3.1550,3.1565,3.1550,3.1550,59
2013-07-02,17:25:00,3.1550,3.1565,3.1535,3.1550,145
2013-07-02,17:30:00,3.1550,3.1555,3.1520,3.1525,189
2013-07-02,17:35:00,3.1520,3.1530,3.1495,3.1510,165
2013-07-02,17:40:00,3.1510,3.1540,3.1505,3.1525,197
2013-07-02,17:45:00,3.1530,3.1530,3.1495,3.1515,164
2013-07-02,17:50:00,3.1515,3.1515,3.1495,3.1505,38
2013-07-02,17:55:00,3.1500,3.1505,3.1450,3.1465,136
2013-07-02,18:00:00,3.1475,3.1480,3.1460,3.1475,41
2013-07-02,18:05:00,3.1480,3.1490,3.1460,3.1460,55
2013-07-02,18:10:00,3.1460,3.1470,3.1450,3.1460,87
2013-07-02,18:15:00,3.1450,3.1450,3.1420,3.1440,99
2013-07-02,18:20:00,3.1435,3.1435,3.1420,3.1435,35
2013-07-02,18:25:00,3.1435,3.1455,3.1420,3.1445,66
2013-07-02,18:30:00,3.1445,3.1465,3.1420,3.1420,64
2013-07-02,18:35:00,3.1430,3.1450,3.1430,3.1450,41
2013-07-02,18:40:00,3.1450,3.1455,3.1425,3.1455,91
2013-07-02,18:45:00,3.1455,3.1455,3.1415,3.1415,79
2013-07-02,18:50:00,3.1410,3.1410,3.1365,3.1395,209
2013-07-02,18:55:00,3.1400,3.1420,3.1395,3.1420,88
2013-07-02,19:00:00,3.1415,3.1420,3.1385,3.1385,106
2013-07-02,19:05:00,3.1380,3.1420,3.1365,3.1410,107
2013-07-02,19:10:00,3.1420,3.1460,3.1415,3.1425,185
2013-07-02,19:15:00,3.1425,3.1440,3.1425,3.1440,37
2013-07-02,19:20:00,3.1435,3.1470,3.1430,3.1435,161
2013-07-02,19:25:00,3.1440,3.1520,3.1440,3.1475,137
2013-07-02,19:30:00,3.1485,3.1505,3.1455,3.1475,337
2013-07-02,19:35:00,3.1480,3.1560,3.1480,3.1545,253
2013-07-02,19:40:00,3.1545,3.1555,3.1495,3.1510,167
2013-07-02,19:45:00,3.1510,3.1545,3.1505,3.1505,60
2013-07-02,19:50:00,3.1510,3.1510,3.1455,3.1465,61
2013-07-02,19:55:00,3.1475,3.1495,3.1465,3.1490,54
2013-07-02,20:00:00,3.1500,3.1515,3.1475,3.1485,194
2013-07-02,20:05:00,3.1495,3.1500,3.1475,3.1485,133
2013-07-02,20:10:00,3.1490,3.1490,3.1425,3.1455,856
2013-07-02,20:15:00,3.1450,3.1460,3.1420,3.1450,579
2013-07-02,20:20:00,3.1455,3.1460,3.1425,3.1455,419
2013-07-02,20:25:00,3.1450,3.1450,3.1380,3.1385,332
2013-07-02,20:30:00,3.1380,3.1430,3.1350,3.1430,519
2013-07-02,20:35:00,3.1425,3.1425,3.1410,3.1420,138
2013-07-02,20:40:00,3.1420,3.1460,3.1420,3.1450,251
2013-07-02,20:45:00,3.1445,3.1450,3.1400,3.1410,131
2013-07-02,20:50:00,3.1415,3.1435,3.1400,3.1420,149
2013-07-02,20:55:00,3.1420,3.1455,3.1395,3.1400,259
2013-07-02,21:00:00,3.1405,3.1435,3.1380,3.1435,295
2013-07-02,21:05:00,3.1435,3.1440,3.1420,3.1425,190
2013-07-02,21:10:00,3.1430,3.1450,3.1415,3.1420,427
2013-07-02,21:15:00,3.1420,3.1445,3.1420,3.1440,201
2013-07-02,21:20:00,3.1440,3.1455,3.1420,3.1435,161
2013-07-02,21:25:00,3.1435,3.1455,3.1395,3.1415,329
2013-07-02,21:30:00,3.1415,3.1450,3.1400,3.1440,293
2013-07-02,21:35:00,3.1440,3.1470,3.1415,3.1465,293
2013-07-02,21:40:00,3.1465,3.1515,3.1455,3.1485,624
2013-07-02,21:45:00,3.1480,3.1520,3.1480,3.1500,475
2013-07-02,21:50:00,3.1505,3.1510,3.1485,3.1490,256
2013-07-02,21:55:00,3.1490,3.1530,3.1490,3.1515,237
2013-07-02,22:00:00,3.1515,3.1545,3.1505,3.1520,335
2013-07-02,22:05:00,3.1525,3.1565,3.1510,3.1555,366
2013-07-02,22:10:00,3.1550,3.1575,3.1520,3.1570,373
2013-07-02,22:15:00,3.1570,3.1570,3.1525,3.1540,381
2013-07-02,22:20:00,3.1540,3.1560,3.1515,3.1515,486
2013-07-02,22:25:00,3.1515,3.1615,3.1505,3.1595,717
2013-07-02,22:30:00,3.1595,3.1610,3.1540,3.1540,880
2013-07-02,22:35:00,3.1535,3.1550,3.1515,3.1540,197
2013-07-02,22:40:00,3.1545,3.1545,3.1495,3.1500,185
2013-07-02,22:45:00,3.1505,3.1525,3.1485,3.1490,253
2013-07-02,22:50:00,3.1490,3.1500,3.1455,3.1455,298
2013-07-02,22:55:00,3.1455,3.1480,3.1455,3.1480,140
2013-07-02,23:00:00,3.1485,3.1485,3.1465,3.1465,152
2013-07-02,23:05:00,3.1460,3.1560,3.1455,3.1555,379
2013-07-02,23:10:00,3.1555,3.1575,3.1530,3.1565,274
2013-07-02,23:15:00,3.1565,3.1570,3.1520,3.1560,367
2013-07-02,23:20:00,3.1560,3.1570,3.1510,3.1510,260
2013-07-02,23:25:00,3.1510,3.1525,3.1480,3.1505,247
2013-07-02,23:30:00,3.1510,3.1515,3.1485,3.1485,140
2013-07-02,23:35:00,3.1485,3.1490,3.1425,3.1425,182
2013-07-02,23:40:00,3.1425,3.1445,3.1420,3.1440,249
2013-07-02,23:45:00,3.1440,3.1500,3.1435,3.1490,404
2013-07-02,23:50:00,3.1490,3.1515,3.1375,3.1380,1033
2013-07-02,23:55:00,3.1370,3.1410,3.1325,3.1360,993
2013-07-03,00:00:00,3.1375,3.1400,3.1350,3.1395,460
2013-07-03,00:05:00,3.1395,3.1400,3.1370,3.1385,224
2013-07-03,00:10:00,3.1385,3.1385,3.1350,3.1355,287
2013-07-03,00:15:00,3.1355,3.1380,3.1335,3.1380,189
2013-07-03,00:20:00,3.1380,3.1380,3.1350,3.1360,159
2013-07-03,00:25:00,3.1355,3.1375,3.1350,3.1375,339
2013-07-03,00:30:00,3.1370,3.1420,3.1370,3.1415,336
2013-07-03,00:35:00,3.1410,3.1410,3.1375,3.1385,85
2013-07-03,00:40:00,3.1385,3.1405,3.1385,3.1385,67
2013-07-03,00:45:00,3.1390,3.1415,3.1390,3.1405,103
2013-07-03,00:50:00,3.1405,3.1415,3.1400,3.1405,128
2013-07-03,00:55:00,3.1410,3.1440,3.1410,3.1420,595
2013-07-03,01:00:00,3.1420,3.1430,3.1390,3.1395,269
2013-07-03,01:05:00,3.1395,3.1415,3.1385,3.1410,100
2013-07-03,01:10:00,3.1415,3.1415,3.1385,3.1395,58
2013-07-03,01:15:00,3.1390,3.1395,3.1375,3.1375,120
2013-07-03,01:20:00,3.1370,3.1410,3.1370,3.1410,162
2013-07-03,01:25:00,3.1405,3.1425,3.1405,3.1410,124
2013-07-03,01:30:00,3.1405,3.1415,3.1400,3.1410,33
2013-07-03,01:35:00,3.1415,3.1415,3.1395,3.1405,162
2013-07-03,01:40:00,3.1405,3.1425,3.1395,3.1415,108
2013-07-03,01:45:00,3.1410,3.1420,3.1400,3.1405,80
2013-07-03,01:50:00,3.1405,3.1410,3.1400,3.1405,48
2013-07-03,01:55:00,3.1410,3.1445,3.1410,3.1430,324
2013-07-03,02:00:00,3.1430,3.1450,3.1430,3.1445,92
2013-07-03,02:05:00,3.1455,3.1470,3.1430,3.1430,92
2013-07-03,02:10:00,3.1425,3.1435,3.1425,3.1425,24
2013-07-03,02:15:00,3.1420,3.1420,3.1380,3.1410,158
2013-07-03,02:20:00,3.1410,3.1410,3.1385,3.1390,95
2013-07-03,02:25:00,3.1390,3.1395,3.1345,3.1350,162
2013-07-03,02:30:00,3.1350,3.1400,3.1350,3.1390,64
2013-07-03,02:35:00,3.1390,3.1390,3.1280,3.1280,341
2013-07-03,02:40:00,3.1290,3.1325,3.1275,3.1320,64
2013-07-03,02:45:00,3.1320,3.1320,3.1275,3.1285,111
2013-07-03,02:50:00,3.1280,3.1315,3.1270,3.1305,126
2013-07-03,02:55:00,3.1310,3.1370,3.1310,3.1350,152
2013-07-03,03:00:00,3.1355,3.1355,3.1310,3.1310,67
2013-07-03,03:05:00,3.1295,3.1315,3.1275,3.1275,73
2013-07-03,03:10:00,3.1280,3.1310,3.1280,3.1305,40
2013-07-03,03:15:00,3.1310,3.1340,3.1310,3.1335,37
2013-07-03,03:20:00,3.1345,3.1355,3.1300,3.1305,63
2013-07-03,03:25:00,3.1300,3.1300,3.1285,3.1295,35
2013-07-03,03:30:00,3.1430,3.1430,3.1285,3.1295,19
2013-07-03,03:35:00,3.1305,3.1340,3.1305,3.1340,28
2013-07-03,03:40:00,3.1340,3.1345,3.1335,3.1335,11
2013-07-03,03:45:00,3.1340,3.1345,3.1330,3.1330,25
2013-07-03,03:50:00,3.1330,3.1370,3.1330,3.1335,70
2013-07-03,03:55:00,3.1335,3.1335,3.1315,3.1315,30
2013-07-03,04:00:00,3.1325,3.1345,3.1320,3.1330,26
2013-07-03,04:05:00,3.1320,3.1320,3.1320,3.1320,2
2013-07-03,04:10:00,3.1320,3.1335,3.1320,3.1335,4
2013-07-03,04:15:00,3.1335,3.1340,3.1310,3.1330,25
2013-07-03,04:20:00,3.1320,3.1335,3.1320,3.1335,3
2013-07-03,04:25:00,3.1340,3.1345,3.1340,3.1345,5
2013-07-03,04:30:00,3.1345,3.1350,3.1345,3.1350,8
2013-07-03,04:35:00,3.1345,3.1345,3.1330,3.1345,21
2013-07-03,04:40:00,3.1345,3.1350,3.1345,3.1345,9
2013-07-03,04:45:00,3.1340,3.1345,3.1330,3.1330,16
2013-07-03,04:50:00,3.1330,3.1340,3.1325,3.1325,5
2013-07-03,04:55:00,3.1345,3.1345,3.1315,3.1315,13
2013-07-03,05:00:00,3.1330,3.1330,3.1330,3.1330,4
2013-07-03,05:05:00,3.1330,3.1330,3.1330,3.1330,11
2013-07-03,05:10:00,3.1320,3.1320,3.1310,3.1315,7
2013-07-03,06:00:00,3.1370,3.1410,3.1330,3.1410,64
2013-07-03,06:05:00,3.1415,3.1415,3.1330,3.1390,34
2013-07-03,06:10:00,3.1390,3.1395,3.1370,3.1370,31
2013-07-03,06:15:00,3.1380,3.1390,3.1370,3.1380,19
2013-07-03,06:20:00,3.1380,3.1420,3.1380,3.1415,21
2013-07-03,06:25:00,3.1420,3.1420,3.1420,3.1420,2
2013-07-03,06:30:00,3.1425,3.1425,3.1420,3.1420,3
2013-07-03,06:35:00,3.1410,3.1410,3.1335,3.1405,52
2013-07-03,06:40:00,3.1410,3.1420,3.1410,3.1410,10
2013-07-03,06:45:00,3.1405,3.1405,3.1405,3.1405,1
2013-07-03,06:50:00,3.1405,3.1415,3.1390,3.1390,6
2013-07-03,06:55:00,3.1400,3.1400,3.1400,3.1400,1
2013-07-03,07:05:00,3.1400,3.1445,3.1400,3.1430,43
2013-07-03,07:10:00,3.1440,3.1445,3.1440,3.1445,3
2013-07-03,07:15:00,3.1440,3.1440,3.1440,3.1440,6
2013-07-03,07:20:00,3.1440,3.1445,3.1440,3.1445,6
2013-07-03,07:25:00,3.1450,3.1465,3.1445,3.1460,11
2013-07-03,07:30:00,3.1460,3.1470,3.1455,3.1465,27
2013-07-03,07:35:00,3.1460,3.1460,3.1455,3.1455,3
2013-07-03,07:40:00,3.1450,3.1470,3.1440,3.1460,35
2013-07-03,07:45:00,3.1460,3.1480,3.1450,3.1470,43
2013-07-03,07:50:00,3.1465,3.1480,3.1465,3.1480,8
2013-07-03,07:55:00,3.1480,3.1490,3.1470,3.1475,25
2013-07-03,08:00:00,3.1470,3.1470,3.1435,3.1450,65
2013-07-03,08:05:00,3.1455,3.1470,3.1455,3.1455,39
2013-07-03,08:10:00,3.1450,3.1460,3.1450,3.1450,36
2013-07-03,08:15:00,3.1450,3.1450,3.1385,3.1390,80
2013-07-03,08:20:00,3.1395,3.1450,3.1395,3.1425,28
2013-07-03,08:25:00,3.1420,3.1420,3.1410,3.1410,10
2013-07-03,08:30:00,3.1410,3.1410,3.1370,3.1385,65
2013-07-03,08:35:00,3.1390,3.1420,3.1390,3.1420,39
2013-07-03,08:40:00,3.1425,3.1450,3.1420,3.1450,31
2013-07-03,08:45:00,3.1450,3.1460,3.1445,3.1455,75
2013-07-03,08:50:00,3.1455,3.1470,3.1430,3.1465,71
2013-07-03,08:55:00,3.1460,3.1550,3.1450,3.1490,680
2013-07-03,09:00:00,3.1485,3.1530,3.1430,3.1460,803
2013-07-03,09:05:00,3.1460,3.1575,3.1435,3.1565,567
2013-07-03,09:10:00,3.1575,3.1630,3.1555,3.1595,661
2013-07-03,09:15:00,3.1600,3.1605,3.1570,3.1575,243
2013-07-03,09:20:00,3.1575,3.1590,3.1565,3.1580,163
2013-07-03,09:25:00,3.1585,3.1590,3.1560,3.1580,114
2013-07-03,09:30:00,3.1570,3.1585,3.1510,3.1555,354
2013-07-03,09:35:00,3.1555,3.1560,3.1465,3.1480,258
2013-07-03,09:40:00,3.1475,3.1515,3.1470,3.1470,190
2013-07-03,09:45:00,3.1470,3.1515,3.1455,3.1455,259
2013-07-03,09:50:00,3.1455,3.1495,3.1445,3.1470,193
2013-07-03,09:55:00,3.1470,3.1515,3.1470,3.1510,134
2013-07-03,10:00:00,3.1510,3.1515,3.1470,3.1475,172
2013-07-03,10:05:00,3.1475,3.1570,3.1475,3.1490,285
2013-07-03,10:10:00,3.1500,3.1500,3.1465,3.1475,149
2013-07-03,10:15:00,3.1465,3.1495,3.1465,3.1495,52
2013-07-03,10:20:00,3.1495,3.1495,3.1450,3.1450,113
2013-07-03,10:25:00,3.1455,3.1455,3.1425,3.1445,109
2013-07-03,10:30:00,3.1445,3.1460,3.1420,3.1450,183
2013-07-03,10:35:00,3.1445,3.1460,3.1405,3.1420,196
2013-07-03,10:40:00,3.1420,3.1435,3.1380,3.1400,285
2013-07-03,10:45:00,3.1400,3.1440,3.1400,3.1435,202
2013-07-03,10:50:00,3.1425,3.1425,3.1405,3.1415,220
2013-07-03,10:55:00,3.1415,3.1420,3.1380,3.1400,308
2013-07-03,11:00:00,3.1395,3.1420,3.1390,3.1410,154
2013-07-03,11:05:00,3.1405,3.1430,3.1400,3.1430,129
2013-07-03,11:10:00,3.1430,3.1450,3.1430,3.1440,102
2013-07-03,11:15:00,3.1440,3.1450,3.1410,3.1450,52
2013-07-03,11:20:00,3.1455,3.1510,3.1450,3.1460,369
2013-07-03,11:25:00,3.1460,3.1510,3.1455,3.1485,253
2013-07-03,11:30:00,3.1485,3.1485,3.1460,3.1460,13
2013-07-03,11:35:00,3.1460,3.1460,3.1440,3.1440,11
2013-07-03,11:40:00,3.1450,3.1450,3.1430,3.1450,60
2013-07-03,11:45:00,3.1445,3.1445,3.1430,3.1435,59
2013-07-03,11:50:00,3.1435,3.1465,3.1435,3.1450,79
2013-07-03,11:55:00,3.1440,3.1440,3.1430,3.1430,21
2013-07-03,12:00:00,3.1435,3.1440,3.1435,3.1435,11
2013-07-03,12:05:00,3.1435,3.1440,3.1435,3.1440,7
2013-07-03,12:10:00,3.1440,3.1450,3.1440,3.1440,12
2013-07-03,12:15:00,3.1445,3.1450,3.1440,3.1450,23
2013-07-03,12:20:00,3.1435,3.1445,3.1435,3.1445,9
2013-07-03,12:25:00,3.1445,3.1445,3.1430,3.1435,38
2013-07-03,12:30:00,3.1430,3.1440,3.1425,3.1440,101
2013-07-03,12:35:00,3.1435,3.1435,3.1425,3.1425,39
2013-07-03,12:40:00,3.1420,3.1430,3.1415,3.1420,33
2013-07-03,12:45:00,3.1425,3.1435,3.1400,3.1400,213
2013-07-03,12:50:00,3.1405,3.1420,3.1405,3.1415,25
2013-07-03,12:55:00,3.1415,3.1430,3.1415,3.1430,16
2013-07-03,13:00:00,3.1440,3.1455,3.1435,3.1435,51
2013-07-03,13:05:00,3.1445,3.1445,3.1430,3.1430,11
2013-07-03,13:10:00,3.1435,3.1470,3.1435,3.1465,51
2013-07-03,13:15:00,3.1470,3.1490,3.1470,3.1480,148
2013-07-03,13:20:00,3.1480,3.1480,3.1450,3.1455,43
2013-07-03,13:25:00,3.1455,3.1495,3.1455,3.1485,179
2013-07-03,13:30:00,3.1490,3.1540,3.1485,3.1520,543
2013-07-03,13:35:00,3.1520,3.1520,3.1500,3.1505,127
2013-07-03,13:40:00,3.1505,3.1555,3.1500,3.1525,312
2013-07-03,13:45:00,3.1525,3.1560,3.1515,3.1545,211
2013-07-03,13:50:00,3.1555,3.1580,3.1530,3.1550,281
2013-07-03,13:55:00,3.1550,3.1560,3.1530,3.1555,200
2013-07-03,14:00:00,3.1555,3.1640,3.1555,3.1625,820
2013-07-03,14:05:00,3.1625,3.1675,3.1605,3.1670,526
2013-07-03,14:10:00,3.1670,3.1695,3.1655,3.1685,807
2013-07-03,14:15:00,3.1690,3.1690,3.1635,3.1640,281
2013-07-03,14:20:00,3.1645,3.1660,3.1600,3.1605,295
2013-07-03,14:25:00,3.1605,3.1640,3.1600,3.1635,249
2013-07-03,14:30:00,3.1640,3.1680,3.1625,3.1675,323
2013-07-03,14:35:00,3.1680,3.1680,3.1615,3.1650,296
2013-07-03,14:40:00,3.1640,3.1660,3.1620,3.1655,230
2013-07-03,14:45:00,3.1650,3.1670,3.1640,3.1655,109
2013-07-03,14:50:00,3.1660,3.1660,3.1625,3.1650,363
2013-07-03,14:55:00,3.1645,3.1690,3.1645,3.1680,333
2013-07-03,15:00:00,3.1680,3.1690,3.1645,3.1650,256
2013-07-03,15:05:00,3.1650,3.1665,3.1605,3.1610,281
2013-07-03,15:10:00,3.1600,3.1615,3.1585,3.1595,398
2013-07-03,15:15:00,3.1595,3.1615,3.1560,3.1560,462
2013-07-03,15:20:00,3.1560,3.1600,3.1555,3.1580,194
2013-07-03,15:25:00,3.1575,3.1585,3.1530,3.1555,229
2013-07-03,15:30:00,3.1555,3.1565,3.1505,3.1520,264
2013-07-03,15:35:00,3.1520,3.1545,3.1520,3.1540,210
2013-07-03,15:40:00,3.1545,3.1545,3.1515,3.1515,173
2013-07-03,15:45:00,3.1510,3.1515,3.1490,3.1510,239
2013-07-03,15:50:00,3.1510,3.1540,3.1485,3.1510,389
2013-07-03,15:55:00,3.1510,3.1510,3.1460,3.1480,253
2013-07-03,16:00:00,3.1480,3.1540,3.1475,3.1525,310
2013-07-03,16:05:00,3.1520,3.1545,3.1520,3.1545,134
2013-07-03,16:10:00,3.1545,3.1545,3.1525,3.1540,158
2013-07-03,16:15:00,3.1540,3.1545,3.1530,3.1535,137
2013-07-03,16:20:00,3.1530,3.1545,3.1525,3.1540,22
2013-07-03,16:25:00,3.1535,3.1535,3.1515,3.1515,50
2013-07-03,16:30:00,3.1510,3.1530,3.1505,3.1520,124
2013-07-03,16:35:00,3.1515,3.1545,3.1510,3.1535,80
2013-07-03,16:40:00,3.1540,3.1545,3.1520,3.1530,84
2013-07-03,16:45:00,3.1525,3.1530,3.1520,3.1525,35
2013-07-03,16:50:00,3.1525,3.1545,3.1525,3.1540,70
2013-07-03,16:55:00,3.1540,3.1595,3.1540,3.1580,408
2013-07-03,17:00:00,3.1580,3.1595,3.1550,3.1570,143
2013-07-03,17:05:00,3.1565,3.1590,3.1565,3.1585,97
2013-07-03,17:10:00,3.1590,3.1615,3.1565,3.1575,286
2013-07-03,17:15:00,3.1570,3.1575,3.1545,3.1545,70
2013-07-03,17:20:00,3.1535,3.1560,3.1520,3.1540,67
2013-07-03,17:25:00,3.1530,3.1540,3.1525,3.1525,44
2013-07-03,17:30:00,3.1520,3.1525,3.1515,3.1515,30
2013-07-03,17:35:00,3.1520,3.1535,3.1520,3.1530,55
2013-07-03,17:40:00,3.1530,3.1540,3.1520,3.1530,43
2013-07-03,17:45:00,3.1520,3.1530,3.1520,3.1520,16
2013-07-03,17:50:00,3.1525,3.1535,3.1495,3.1500,119
2013-07-03,17:55:00,3.1490,3.1495,3.1470,3.1470,78
2013-07-03,18:00:00,3.1475,3.1475,3.1455,3.1460,131
2013-07-03,18:05:00,3.1455,3.1465,3.1420,3.1420,167
2013-07-03,18:10:00,3.1425,3.1470,3.1420,3.1470,118
2013-07-03,18:15:00,3.1465,3.1465,3.1440,3.1445,64
2013-07-03,18:20:00,3.1445,3.1455,3.1400,3.1405,147
2013-07-03,18:25:00,3.1405,3.1430,3.1405,3.1430,57
2013-07-03,18:30:00,3.1435,3.1440,3.1400,3.1415,169
2013-07-03,18:35:00,3.1415,3.1425,3.1400,3.1415,65
2013-07-03,18:40:00,3.1420,3.1440,3.1420,3.1440,140
2013-07-03,18:45:00,3.1435,3.1465,3.1435,3.1450,55
2013-07-03,18:50:00,3.1455,3.1460,3.1445,3.1455,44
2013-07-03,18:55:00,3.1455,3.1475,3.1455,3.1465,51
2013-07-03,19:00:00,3.1470,3.1485,3.1430,3.1430,175
2013-07-03,19:05:00,3.1435,3.1435,3.1410,3.1430,120
2013-07-03,19:10:00,3.1430,3.1465,3.1430,3.1465,51
2013-07-03,19:15:00,3.1460,3.1505,3.1455,3.1460,134
2013-07-03,19:20:00,3.1460,3.1480,3.1435,3.1480,95
2013-07-03,19:25:00,3.1485,3.1510,3.1475,3.1480,130
2013-07-03,19:30:00,3.1480,3.1530,3.1365,3.1385,623
2013-07-03,19:35:00,3.1385,3.1445,3.1375,3.1430,340
2013-07-03,19:40:00,3.1435,3.1450,3.1415,3.1440,166
2013-07-03,19:45:00,3.1440,3.1485,3.1425,3.1435,206
2013-07-03,19:50:00,3.1425,3.1440,3.1410,3.1430,86
2013-07-03,19:55:00,3.1435,3.1445,3.1430,3.1435,95
2013-07-03,20:00:00,3.1430,3.1470,3.1430,3.1460,168
2013-07-03,20:05:00,3.1460,3.1460,3.1435,3.1460,108
2013-07-03,20:10:00,3.1460,3.1475,3.1430,3.1440,215
2013-07-03,20:15:00,3.1440,3.1500,3.1410,3.1480,652
2013-07-03,20:20:00,3.1480,3.1555,3.1480,3.1550,411
2013-07-03,20:25:00,3.1545,3.1590,3.1540,3.1580,407
2013-07-03,20:30:00,3.1580,3.1650,3.1565,3.1635,414
2013-07-03,20:35:00,3.1640,3.1675,3.1630,3.1650,775
2013-07-03,20:40:00,3.1645,3.1650,3.1605,3.1615,332
2013-07-03,20:45:00,3.1620,3.1655,3.1615,3.1640,194
2013-07-03,20:50:00,3.1635,3.1645,3.1610,3.1615,155
2013-07-03,20:55:00,3.1615,3.1620,3.1590,3.1610,130
2013-07-03,21:00:00,3.1615,3.1635,3.1595,3.1625,304
2013-07-03,21:05:00,3.1630,3.1650,3.1625,3.1630,238
2013-07-03,21:10:00,3.1625,3.1665,3.1625,3.1650,195
2013-07-03,21:15:00,3.1650,3.1655,3.1620,3.1625,147
2013-07-03,21:20:00,3.1620,3.1645,3.1620,3.1620,155
2013-07-03,21:25:00,3.1625,3.1690,3.1620,3.1680,400
2013-07-03,21:30:00,3.1685,3.1710,3.1660,3.1695,884
2013-07-03,21:35:00,3.1695,3.1715,3.1675,3.1685,619
2013-07-03,21:40:00,3.1680,3.1730,3.1680,3.1685,544
2013-07-03,21:45:00,3.1685,3.1705,3.1680,3.1695,194
2013-07-03,21:50:00,3.1690,3.1705,3.1665,3.1670,213
2013-07-03,21:55:00,3.1670,3.1670,3.1630,3.1630,253
2013-07-03,22:00:00,3.1640,3.1650,3.1630,3.1645,253
2013-07-03,22:05:00,3.1640,3.1650,3.1630,3.1645,223
2013-07-03,22:10:00,3.1640,3.1645,3.1595,3.1630,340
2013-07-03,22:15:00,3.1635,3.1645,3.1580,3.1580,336
2013-07-03,22:20:00,3.1580,3.1620,3.1580,3.1610,214
2013-07-03,22:25:00,3.1610,3.1620,3.1595,3.1610,165
2013-07-03,22:30:00,3.1615,3.1650,3.1605,3.1650,258
2013-07-03,22:35:00,3.1645,3.1650,3.1585,3.1595,172
2013-07-03,22:40:00,3.1600,3.1640,3.1595,3.1615,154
2013-07-03,22:45:00,3.1615,3.1650,3.1610,3.1630,266
2013-07-03,22:50:00,3.1630,3.1660,3.1625,3.1650,155
2013-07-03,22:55:00,3.1650,3.1660,3.1630,3.1645,178
2013-07-03,23:00:00,3.1635,3.1670,3.1635,3.1670,217
2013-07-03,23:05:00,3.1665,3.1685,3.1655,3.1685,393
2013-07-03,23:10:00,3.1690,3.1780,3.1685,3.1725,1752
2013-07-03,23:15:00,3.1725,3.1735,3.1710,3.1715,258
2013-07-03,23:20:00,3.1720,3.1735,3.1710,3.1725,284
2013-07-03,23:25:00,3.1725,3.1735,3.1715,3.1725,169
2013-07-03,23:30:00,3.1725,3.1725,3.1695,3.1695,200
2013-07-03,23:35:00,3.1700,3.1710,3.1680,3.1710,204
2013-07-03,23:40:00,3.1710,3.1715,3.1685,3.1700,99
2013-07-03,23:45:00,3.1700,3.1715,3.1685,3.1695,150
2013-07-03,23:50:00,3.1690,3.1705,3.1670,3.1705,449
2013-07-03,23:55:00,3.1710,3.1775,3.1710,3.1770,342
2013-07-04,00:00:00,3.1765,3.1790,3.1760,3.1765,436
2013-07-04,00:05:00,3.1765,3.1775,3.1735,3.1745,242
2013-07-04,00:10:00,3.1745,3.1750,3.1725,3.1725,83
2013-07-04,00:15:00,3.1730,3.1745,3.1725,3.1740,176
2013-07-04,00:20:00,3.1740,3.1740,3.1710,3.1720,85
2013-07-04,00:25:00,3.1715,3.1735,3.1710,3.1715,133
2013-07-04,00:30:00,3.1720,3.1725,3.1700,3.1720,174
2013-07-04,00:35:00,3.1715,3.1740,3.1710,3.1735,131
2013-07-04,00:40:00,3.1735,3.1735,3.1705,3.1715,80
2013-07-04,00:45:00,3.1715,3.1745,3.1705,3.1740,123
2013-07-04,00:50:00,3.1740,3.1745,3.1705,3.1725,247
2013-07-04,00:55:00,3.1725,3.1765,3.1690,3.1745,991
2013-07-04,01:00:00,3.1740,3.1745,3.1705,3.1715,214
2013-07-04,01:05:00,3.1715,3.1745,3.1715,3.1725,94
2013-07-04,01:10:00,3.1730,3.1740,3.1730,3.1735,34
2013-07-04,01:15:00,3.1730,3.1760,3.1730,3.1745,163
2013-07-04,01:20:00,3.1750,3.1750,3.1735,3.1740,49
2013-07-04,01:25:00,3.1740,3.1755,3.1735,3.1745,52
2013-07-04,01:30:00,3.1740,3.1745,3.1730,3.1745,20
2013-07-04,01:35:00,3.1745,3.1750,3.1735,3.1740,41
2013-07-04,01:40:00,3.1740,3.1755,3.1740,3.1755,28
2013-07-04,01:45:00,3.1755,3.1760,3.1745,3.1750,41
2013-07-04,01:50:00,3.1755,3.1760,3.1745,3.1760,75
2013-07-04,01:55:00,3.1755,3.1765,3.1745,3.1755,49
2013-07-04,02:00:00,3.1755,3.1760,3.1750,3.1755,14
2013-07-04,02:05:00,3.1755,3.1755,3.1750,3.1755,11
2013-07-04,02:10:00,3.1755,3.1760,3.1750,3.1750,14
2013-07-04,02:15:00,3.1760,3.1760,3.1750,3.1750,7
2013-07-04,02:20:00,3.1750,3.1750,3.1730,3.1730,19
2013-07-04,02:25:00,3.1730,3.1730,3.1690,3.1715,62
2013-07-04,02:30:00,3.1715,3.1750,3.1715,3.1750,19
2013-07-04,02:35:00,3.1745,3.1755,3.1740,3.1750,13
2013-07-04,02:40:00,3.1740,3.1750,3.1730,3.1740,10
2013-07-04,02:45:00,3.1740,3.1750,3.1735,3.1750,7
2013-07-04,02:50:00,3.1750,3.1750,3.1740,3.1740,6
2013-07-04,02:55:00,3.1750,3.1755,3.1750,3.1755,6
2013-07-04,03:00:00,3.1750,3.1750,3.1745,3.1745,4
2013-07-04,03:05:00,3.1750,3.1750,3.1740,3.1740,7
2013-07-04,03:10:00,3.1745,3.1755,3.1745,3.1755,9
2013-07-04,03:15:00,3.1755,3.1770,3.1755,3.1760,37
2013-07-04,03:20:00,3.1770,3.1770,3.1770,3.1770,2
2013-07-04,03:25:00,3.1765,3.1765,3.1750,3.1750,13
2013-07-04,03:30:00,3.1745,3.1750,3.1745,3.1745,11
2013-07-04,03:35:00,3.1740,3.1740,3.1715,3.1735,32
2013-07-04,03:40:00,3.1720,3.1720,3.1720,3.1720,2
2013-07-04,03:45:00,3.1715,3.1730,3.1710,3.1730,10
2013-07-04,03:50:00,3.1740,3.1740,3.1720,3.1720,19
2013-07-04,03:55:00,3.1720,3.1745,3.1720,3.1720,13
2013-07-04,04:00:00,3.1725,3.1745,3.1725,3.1745,15
2013-07-04,04:05:00,3.1740,3.1750,3.1740,3.1750,11
2013-07-04,04:15:00,3.1750,3.1755,3.1730,3.1730,4
2013-07-04,04:20:00,3.1730,3.1730,3.1725,3.1730,5
2013-07-04,04:25:00,3.1720,3.1750,3.1715,3.1725,14
2013-07-04,04:30:00,3.1720,3.1735,3.1720,3.1735,4
2013-07-04,04:40:00,3.1735,3.1740,3.1720,3.1740,14
2013-07-04,04:45:00,3.1740,3.1740,3.1725,3.1725,3
2013-07-04,04:50:00,3.1725,3.1735,3.1725,3.1735,3
2013-07-04,04:55:00,3.1740,3.1745,3.1730,3.1730,6
2013-07-04,05:00:00,3.1745,3.1745,3.1720,3.1745,6
2013-07-04,05:10:00,3.1725,3.1725,3.1720,3.1720,4
2013-07-04,06:00:00,3.1690,3.1710,3.1650,3.1665,55
2013-07-04,06:05:00,3.1670,3.1670,3.1670,3.1670,3
2013-07-04,06:10:00,3.1690,3.1705,3.1690,3.1705,3
2013-07-04,06:15:00,3.1670,3.1670,3.1670,3.1670,1
2013-07-04,06:20:00,3.1685,3.1705,3.1685,3.1705,11
2013-07-04,06:25:00,3.1700,3.1700,3.1700,3.1700,1
2013-07-04,06:30:00,3.1690,3.1690,3.1690,3.1690,1
2013-07-04,06:35:00,3.1700,3.1700,3.1700,3.1700,1
2013-07-04,06:40:00,3.1690,3.1690,3.1690,3.1690,3
2013-07-04,06:50:00,3.1700,3.1700,3.1700,3.1700,4
2013-07-04,06:55:00,3.1700,3.1700,3.1700,3.1700,2
2013-07-04,07:00:00,3.1705,3.1705,3.1705,3.1705,1
2013-07-04,07:05:00,3.1705,3.1705,3.1705,3.1705,1
2013-07-04,07:10:00,3.1710,3.1710,3.1710,3.1710,1
2013-07-04,07:15:00,3.1710,3.1720,3.1705,3.1705,7
2013-07-04,07:20:00,3.1720,3.1725,3.1695,3.1695,6
2013-07-04,07:25:00,3.1695,3.1720,3.1695,3.1720,4
2013-07-04,07:30:00,3.1720,3.1765,3.1720,3.1760,38
2013-07-04,07:35:00,3.1765,3.1775,3.1765,3.1770,28
2013-07-04,07:40:00,3.1770,3.1780,3.1770,3.1775,28
2013-07-04,07:45:00,3.1760,3.1775,3.1760,3.1775,14
2013-07-04,07:50:00,3.1765,3.1765,3.1765,3.1765,6
2013-07-04,07:55:00,3.1760,3.1785,3.1760,3.1770,17
2013-07-04,08:00:00,3.1755,3.1770,3.1730,3.1745,65
2013-07-04,08:05:00,3.1740,3.1755,3.1720,3.1755,86
2013-07-04,08:10:00,3.1745,3.1760,3.1740,3.1740,28
2013-07-04,08:15:00,3.1740,3.1745,3.1720,3.1725,31
2013-07-04,08:20:00,3.1730,3.1740,3.1715,3.1715,22
2013-07-04,08:25:00,3.1715,3.1740,3.1710,3.1740,26
2013-07-04,08:30:00,3.1740,3.1745,3.1720,3.1740,32
2013-07-04,08:35:00,3.1735,3.1745,3.1735,3.1740,8
2013-07-04,08:40:00,3.1735,3.1740,3.1715,3.1735,27
2013-07-04,08:45:00,3.1725,3.1735,3.1715,3.1735,31
2013-07-04,08:50:00,3.1735,3.1735,3.1710,3.1720,32
2013-07-04,08:55:00,3.1715,3.1735,3.1655,3.1665,195
2013-07-04,09:00:00,3.1660,3.1730,3.1640,3.1675,606
2013-07-04,09:05:00,3.1675,3.1680,3.1620,3.1635,581
2013-07-04,09:10:00,3.1640,3.1650,3.1585,3.1620,333
2013-07-04,09:15:00,3.1615,3.1630,3.1605,3.1615,179
2013-07-04,09:20:00,3.1620,3.1635,3.1565,3.1575,301
2013-07-04,09:25:00,3.1575,3.1580,3.1520,3.1575,666
2013-07-04,09:30:00,3.1575,3.1600,3.1555,3.1565,214
2013-07-04,09:35:00,3.1550,3.1590,3.1535,3.1585,152
2013-07-04,09:40:00,3.1585,3.1625,3.1585,3.1595,285
2013-07-04,09:45:00,3.1595,3.1595,3.1560,3.1565,99
2013-07-04,09:50:00,3.1560,3.1590,3.1550,3.1580,131
2013-07-04,09:55:00,3.1580,3.1590,3.1560,3.1565,70
2013-07-04,10:00:00,3.1565,3.1570,3.1510,3.1525,222
2013-07-04,10:05:00,3.1520,3.1525,3.1485,3.1495,595
2013-07-04,10:10:00,3.1490,3.1525,3.1490,3.1505,222
2013-07-04,10:15:00,3.1510,3.1520,3.1505,3.1515,40
2013-07-04,10:20:00,3.1520,3.1520,3.1510,3.1510,26
2013-07-04,10:25:00,3.1515,3.1530,3.1505,3.1525,48
2013-07-04,10:30:00,3.1525,3.1560,3.1510,3.1555,234
2013-07-04,10:35:00,3.1560,3.1565,3.1525,3.1525,102
2013-07-04,10:40:00,3.1525,3.1525,3.1500,3.1525,66
2013-07-04,10:45:00,3.1520,3.1550,3.1520,3.1540,44
2013-07-04,10:50:00,3.1530,3.1565,3.1530,3.1545,53
2013-07-04,10:55:00,3.1550,3.1560,3.1540,3.1555,43
2013-07-04,11:00:00,3.1560,3.1585,3.1545,3.1545,124
2013-07-04,11:05:00,3.1545,3.1580,3.1545,3.1555,158
2013-07-04,11:10:00,3.1560,3.1570,3.1545,3.1570,28
2013-07-04,11:15:00,3.1575,3.1590,3.1570,3.1590,71
2013-07-04,11:20:00,3.1590,3.1605,3.1560,3.1570,98
2013-07-04,11:25:00,3.1575,3.1605,3.1570,3.1600,32
2013-07-04,11:30:00,3.1600,3.1620,3.1595,3.1615,49
2013-07-04,11:35:00,3.1615,3.1615,3.1600,3.1610,16
2013-07-04,11:40:00,3.1610,3.1620,3.1590,3.1590,46
2013-07-04,11:45:00,3.1610,3.1610,3.1600,3.1610,20
2013-07-04,11:50:00,3.1610,3.1610,3.1610,3.1610,4
2013-07-04,11:55:00,3.1620,3.1620,3.1610,3.1610,17
2013-07-04,12:00:00,3.1610,3.1610,3.1600,3.1605,8
2013-07-04,12:05:00,3.1610,3.1610,3.1590,3.1590,42
2013-07-04,12:10:00,3.1595,3.1605,3.1580,3.1595,38
2013-07-04,12:15:00,3.1595,3.1610,3.1590,3.1605,58
2013-07-04,12:20:00,3.1610,3.1615,3.1600,3.1610,17
2013-07-04,12:25:00,3.1615,3.1615,3.1605,3.1610,13
2013-07-04,12:30:00,3.1610,3.1640,3.1610,3.1640,147
2013-07-04,12:35:00,3.1635,3.1645,3.1625,3.1635,45
2013-07-04,12:40:00,3.1635,3.1645,3.1625,3.1625,31
2013-07-04,12:45:00,3.1630,3.1650,3.1630,3.1640,36
2013-07-04,12:50:00,3.1645,3.1650,3.1635,3.1635,29
2013-07-04,12:55:00,3.1640,3.1640,3.1635,3.1635,22
2013-07-04,13:00:00,3.1635,3.1640,3.1620,3.1620,48
2013-07-04,13:05:00,3.1620,3.1630,3.1610,3.1630,56
2013-07-04,13:10:00,3.1630,3.1640,3.1595,3.1595,50
2013-07-04,13:15:00,3.1590,3.1590,3.1555,3.1560,125
2013-07-04,13:20:00,3.1560,3.1585,3.1560,3.1580,46
2013-07-04,13:25:00,3.1580,3.1615,3.1575,3.1600,56
2013-07-04,13:30:00,3.1590,3.1635,3.1585,3.1630,151
2013-07-04,13:35:00,3.1635,3.1645,3.1610,3.1610,165
2013-07-04,13:40:00,3.1615,3.1630,3.1555,3.1575,197
2013-07-04,13:45:00,3.1575,3.1590,3.1550,3.1565,154
2013-07-04,13:50:00,3.1560,3.1560,3.1520,3.1530,260
2013-07-04,13:55:00,3.1525,3.1560,3.1510,3.1550,235
2013-07-04,14:00:00,3.1550,3.1555,3.1525,3.1540,116
2013-07-04,14:05:00,3.1545,3.1545,3.1510,3.1520,157
2013-07-04,14:10:00,3.1525,3.1555,3.1520,3.1550,79
2013-07-04,14:15:00,3.1555,3.1555,3.1525,3.1540,102
2013-07-04,14:20:00,3.1545,3.1565,3.1535,3.1540,52
2013-07-04,14:25:00,3.1555,3.1580,3.1550,3.1550,94
2013-07-04,14:30:00,3.1550,3.1575,3.1550,3.1565,112
2013-07-04,14:35:00,3.1565,3.1565,3.1530,3.1540,95
2013-07-04,14:40:00,3.1550,3.1570,3.1540,3.1555,109
2013-07-04,14:45:00,3.1550,3.1560,3.1540,3.1555,78
2013-07-04,14:50:00,3.1560,3.1565,3.1530,3.1530,78
2013-07-04,14:55:00,3.1530,3.1535,3.1485,3.1510,357
2013-07-04,15:00:00,3.1510,3.1520,3.1490,3.1510,142
2013-07-04,15:05:00,3.1515,3.1550,3.1515,3.1550,66
2013-07-04,15:10:00,3.1550,3.1550,3.1510,3.1540,98
2013-07-04,15:15:00,3.1535,3.1570,3.1535,3.1560,85
2013-07-04,15:20:00,3.1570,3.1600,3.1565,3.1595,106
2013-07-04,15:25:00,3.1595,3.1600,3.1585,3.1590,61
2013-07-04,15:30:00,3.1595,3.1595,3.1570,3.1575,65
2013-07-04,15:35:00,3.1570,3.1590,3.1555,3.1585,81
2013-07-04,15:40:00,3.1585,3.1585,3.1565,3.1575,48
2013-07-04,15:45:00,3.1575,3.1580,3.1570,3.1575,37
2013-07-04,15:50:00,3.1575,3.1600,3.1575,3.1595,90
2013-07-04,15:55:00,3.1585,3.1585,3.1545,3.1565,67
2013-07-04,16:00:00,3.1565,3.1570,3.1515,3.1515,67
2013-07-04,16:05:00,3.1520,3.1540,3.1505,3.1535,79
2013-07-04,16:10:00,3.1535,3.1540,3.1520,3.1530,24
2013-07-04,16:15:00,3.1530,3.1530,3.1500,3.1505,73
2013-07-04,16:20:00,3.1500,3.1510,3.1465,3.1505,276
2013-07-04,16:25:00,3.1505,3.1510,3.1490,3.1490,52
2013-07-04,16:30:00,3.1485,3.1515,3.1475,3.1515,135
2013-07-04,16:35:00,3.1520,3.1535,3.1500,3.1510,88
2013-07-04,16:40:00,3.1500,3.1525,3.1500,3.1525,39
2013-07-04,16:45:00,3.1530,3.1535,3.1510,3.1515,34
2013-07-04,16:50:00,3.1515,3.1535,3.1485,3.1530,68
2013-07-04,16:55:00,3.1520,3.1520,3.1475,3.1480,40
2013-07-04,17:00:00,3.1480,3.1510,3.1480,3.1505,33
2013-07-04,17:05:00,3.1515,3.1525,3.1495,3.1515,55
2013-07-04,17:10:00,3.1510,3.1545,3.1505,3.1525,75
2013-07-04,17:15:00,3.1525,3.1545,3.1515,3.1520,37
2013-07-04,17:20:00,3.1510,3.1510,3.1480,3.1495,64
2013-07-04,17:25:00,3.1490,3.1535,3.1485,3.1520,90
2013-07-04,17:30:00,3.1520,3.1520,3.1515,3.1520,43
2013-07-04,17:35:00,3.1520,3.1530,3.1465,3.1485,208
2013-07-04,17:40:00,3.1475,3.1500,3.1470,3.1500,41
2013-07-04,17:45:00,3.1495,3.1505,3.1475,3.1480,36
2013-07-04,17:50:00,3.1475,3.1475,3.1455,3.1460,60
2013-07-04,17:55:00,3.1460,3.1500,3.1440,3.1490,146
2013-07-04,18:00:00,3.1475,3.1500,3.1475,3.1500,21
2013-07-04,18:05:00,3.1500,3.1515,3.1500,3.1515,23
2013-07-04,18:10:00,3.1515,3.1515,3.1495,3.1500,16
2013-07-04,18:15:00,3.1490,3.1495,3.1480,3.1485,50
2013-07-04,18:20:00,3.1495,3.1515,3.1495,3.1495,25
2013-07-04,18:25:00,3.1500,3.1500,3.1485,3.1485,29
2013-07-04,18:30:00,3.1495,3.1500,3.1485,3.1490,30
2013-07-04,18:35:00,3.1495,3.1510,3.1495,3.1510,45
2013-07-04,18:40:00,3.1510,3.1510,3.1495,3.1510,34
2013-07-04,18:45:00,3.1505,3.1505,3.1485,3.1490,41
2013-07-04,18:50:00,3.1485,3.1490,3.1465,3.1470,52
2013-07-04,18:55:00,3.1470,3.1510,3.1470,3.1495,32
2013-07-04,19:00:00,3.1500,3.1515,3.1490,3.1500,15
2013-07-04,19:05:00,3.1490,3.1510,3.1470,3.1490,55
2013-07-04,19:10:00,3.1495,3.1510,3.1485,3.1485,34
2013-07-04,19:15:00,3.1485,3.1510,3.1485,3.1505,36
2013-07-04,19:20:00,3.1495,3.1495,3.1475,3.1475,32
2013-07-04,19:25:00,3.1475,3.1480,3.1460,3.1465,71
2013-07-04,19:30:00,3.1460,3.1465,3.1405,3.1440,262
2013-07-04,19:35:00,3.1445,3.1445,3.1435,3.1440,34
2013-07-04,19:40:00,3.1440,3.1475,3.1440,3.1445,50
2013-07-04,19:45:00,3.1455,3.1455,3.1430,3.1450,54
2013-07-04,19:50:00,3.1445,3.1465,3.1445,3.1460,63
2013-07-04,19:55:00,3.1465,3.1470,3.1450,3.1450,24
2013-07-04,20:00:00,3.1455,3.1475,3.1440,3.1440,27
2013-07-04,20:05:00,3.1445,3.1455,3.1445,3.1455,20
2013-07-04,20:10:00,3.1460,3.1490,3.1460,3.1475,93
2013-07-04,20:15:00,3.1480,3.1490,3.1455,3.1470,26
2013-07-04,20:20:00,3.1455,3.1480,3.1450,3.1450,112
2013-07-04,20:25:00,3.1455,3.1515,3.1455,3.1480,111
2013-07-04,20:30:00,3.1485,3.1515,3.1475,3.1500,89
2013-07-04,20:35:00,3.1510,3.1515,3.1465,3.1470,102
2013-07-04,20:40:00,3.1460,3.1500,3.1445,3.1480,95
2013-07-04,20:45:00,3.1485,3.1485,3.1455,3.1465,49
2013-07-04,20:50:00,3.1480,3.1515,3.1470,3.1510,113
2013-07-04,20:55:00,3.1510,3.1540,3.1470,3.1515,258
2013-07-04,21:00:00,3.1520,3.1540,3.1490,3.1510,167
2013-07-04,21:05:00,3.1510,3.1525,3.1495,3.1495,51
2013-07-04,21:10:00,3.1500,3.1500,3.1480,3.1490,59
2013-07-04,21:15:00,3.1485,3.1500,3.1485,3.1490,22
2013-07-04,21:20:00,3.1490,3.1490,3.1465,3.1465,35
2013-07-04,21:25:00,3.1475,3.1485,3.1465,3.1485,39
2013-07-04,21:30:00,3.1480,3.1500,3.1480,3.1495,42
2013-07-04,21:35:00,3.1500,3.1530,3.1500,3.1500,139
2013-07-04,21:40:00,3.1495,3.1515,3.1485,3.1515,47
2013-07-04,21:45:00,3.1515,3.1535,3.1515,3.1525,45
2013-07-04,21:50:00,3.1525,3.1555,3.1525,3.1540,121
2013-07-04,21:55:00,3.1540,3.1560,3.1535,3.1555,62
2013-07-04,22:00:00,3.1555,3.1560,3.1535,3.1540,47
2013-07-04,22:05:00,3.1545,3.1550,3.1535,3.1540,29
2013-07-04,22:10:00,3.1540,3.1550,3.1520,3.1545,30
2013-07-04,22:15:00,3.1545,3.1545,3.1525,3.1525,23
2013-07-04,22:20:00,3.1525,3.1530,3.1505,3.1505,39
2013-07-04,22:25:00,3.1520,3.1540,3.1505,3.1535,102
2013-07-04,22:30:00,3.1530,3.1535,3.1515,3.1530,46
2013-07-04,22:35:00,3.1525,3.1560,3.1520,3.1530,119
2013-07-04,22:40:00,3.1530,3.1530,3.1515,3.1525,35
2013-07-04,22:45:00,3.1530,3.1540,3.1530,3.1530,65
2013-07-04,22:50:00,3.1530,3.1530,3.1520,3.1525,21
2013-07-04,22:55:00,3.1520,3.1535,3.1515,3.1525,19
2013-07-04,23:00:00,3.1520,3.1535,3.1510,3.1520,26
2013-07-04,23:05:00,3.1525,3.1535,3.1515,3.1515,11
2013-07-04,23:10:00,3.1515,3.1515,3.1490,3.1490,49
2013-07-04,23:15:00,3.1490,3.1490,3.1460,3.1470,82
2013-07-04,23:20:00,3.1470,3.1480,3.1470,3.1480,22
2013-07-04,23:25:00,3.1480,3.1490,3.1475,3.1490,30
2013-07-04,23:30:00,3.1490,3.1490,3.1465,3.1470,26
2013-07-04,23:35:00,3.1470,3.1485,3.1465,3.1470,19
2013-07-04,23:40:00,3.1465,3.1465,3.1450,3.1460,81
2013-07-04,23:45:00,3.1470,3.1560,3.1470,3.1535,187
2013-07-04,23:50:00,3.1535,3.1600,3.1525,3.1555,118
2013-07-04,23:55:00,3.1550,3.1560,3.1530,3.1530,62
2013-07-05,00:00:00,3.1545,3.1545,3.1515,3.1535,52
2013-07-05,00:05:00,3.1535,3.1535,3.1525,3.1525,7
2013-07-05,00:10:00,3.1540,3.1550,3.1530,3.1540,44
2013-07-05,00:15:00,3.1535,3.1550,3.1535,3.1540,46
2013-07-05,00:20:00,3.1545,3.1545,3.1525,3.1525,8
2013-07-05,00:25:00,3.1525,3.1540,3.1525,3.1540,2
2013-07-05,00:30:00,3.1525,3.1525,3.1515,3.1515,12
2013-07-05,00:35:00,3.1505,3.1510,3.1505,3.1510,2
2013-07-05,00:40:00,3.1525,3.1540,3.1525,3.1535,14
2013-07-05,00:45:00,3.1515,3.1545,3.1515,3.1530,13
2013-07-05,00:50:00,3.1530,3.1545,3.1510,3.1515,16
2013-07-05,00:55:00,3.1545,3.1550,3.1500,3.1500,54
2013-07-05,01:00:00,3.1520,3.1535,3.1510,3.1515,6
2013-07-05,01:05:00,3.1500,3.1520,3.1495,3.1495,9
2013-07-05,01:10:00,3.1490,3.1490,3.1490,3.1490,2
2013-07-05,06:00:00,3.1550,3.1575,3.1520,3.1550,28
2013-07-05,06:05:00,3.1565,3.1565,3.1520,3.1520,6
2013-07-05,06:10:00,3.1525,3.1525,3.1525,3.1525,1
2013-07-05,06:15:00,3.1530,3.1530,3.1510,3.1530,12
2013-07-05,06:25:00,3.1545,3.1545,3.1545,3.1545,1
2013-07-05,06:30:00,3.1540,3.1540,3.1540,3.1540,2
2013-07-05,06:35:00,3.1540,3.1540,3.1540,3.1540,1
2013-07-05,06:40:00,3.1535,3.1545,3.1535,3.1545,3
2013-07-05,06:45:00,3.1535,3.1535,3.1535,3.1535,1
2013-07-05,06:50:00,3.1525,3.1525,3.1520,3.1520,4
2013-07-05,06:55:00,3.1515,3.1515,3.1495,3.1500,7
2013-07-05,07:00:00,3.1495,3.1495,3.1490,3.1490,3
2013-07-05,07:05:00,3.1490,3.1510,3.1450,3.1450,16
2013-07-05,07:10:00,3.1470,3.1470,3.1450,3.1450,6
2013-07-05,07:15:00,3.1450,3.1450,3.1450,3.1450,1
2013-07-05,07:20:00,3.1460,3.1495,3.1460,3.1495,4
2013-07-05,07:25:00,3.1465,3.1465,3.1465,3.1465,2
2013-07-05,07:30:00,3.1460,3.1460,3.1420,3.1430,60
2013-07-05,07:35:00,3.1450,3.1450,3.1450,3.1450,2
2013-07-05,07:40:00,3.1435,3.1435,3.1410,3.1410,32
2013-07-05,07:45:00,3.1405,3.1440,3.1405,3.1435,17
2013-07-05,07:50:00,3.1435,3.1450,3.1435,3.1440,4
2013-07-05,07:55:00,3.1440,3.1465,3.1440,3.1465,3
2013-07-05,08:00:00,3.1475,3.1545,3.1440,3.1475,65
2013-07-05,08:05:00,3.1475,3.1490,3.1460,3.1490,24
2013-07-05,08:10:00,3.1470,3.1470,3.1470,3.1470,7
2013-07-05,08:15:00,3.1470,3.1470,3.1455,3.1470,14
2013-07-05,08:20:00,3.1460,3.1485,3.1455,3.1465,13
2013-07-05,08:25:00,3.1465,3.1510,3.1465,3.1475,31
2013-07-05,08:30:00,3.1490,3.1490,3.1460,3.1460,21
2013-07-05,08:35:00,3.1460,3.1490,3.1440,3.1445,78
2013-07-05,08:40:00,3.1455,3.1485,3.1455,3.1485,21
2013-07-05,08:45:00,3.1490,3.1515,3.1490,3.1515,28
2013-07-05,08:50:00,3.1510,3.1510,3.1445,3.1450,38
2013-07-05,08:55:00,3.1465,3.1490,3.1450,3.1470,29
2013-07-05,09:00:00,3.1460,3.1555,3.1460,3.1520,377
2013-07-05,09:05:00,3.1520,3.1520,3.1410,3.1415,407
2013-07-05,09:10:00,3.1420,3.1440,3.1370,3.1405,460
2013-07-05,09:15:00,3.1400,3.1400,3.1330,3.1355,466
2013-07-05,09:20:00,3.1355,3.1400,3.1335,3.1360,227
2013-07-05,09:25:00,3.1360,3.1365,3.1295,3.1300,536
2013-07-05,09:30:00,3.1295,3.1295,3.1230,3.1240,762
2013-07-05,09:35:00,3.1240,3.1245,3.1175,3.1185,664
2013-07-05,09:40:00,3.1180,3.1215,3.1160,3.1195,428
2013-07-05,09:45:00,3.1190,3.1200,3.1160,3.1200,202
2013-07-05,09:50:00,3.1205,3.1215,3.1185,3.1190,177
2013-07-05,09:55:00,3.1190,3.1200,3.1135,3.1145,307
2013-07-05,10:00:00,3.1145,3.1190,3.1145,3.1170,263
2013-07-05,10:05:00,3.1170,3.1190,3.1145,3.1170,189
2013-07-05,10:10:00,3.1170,3.1175,3.1145,3.1150,191
2013-07-05,10:15:00,3.1160,3.1170,3.1150,3.1160,33
2013-07-05,10:20:00,3.1160,3.1195,3.1160,3.1180,75
2013-07-05,10:25:00,3.1175,3.1180,3.1165,3.1170,51
2013-07-05,10:30:00,3.1165,3.1165,3.1120,3.1160,301
2013-07-05,10:35:00,3.1165,3.1215,3.1165,3.1205,126
2013-07-05,10:40:00,3.1215,3.1215,3.1180,3.1215,85
2013-07-05,10:45:00,3.1215,3.1215,3.1190,3.1200,107
2013-07-05,10:50:00,3.1190,3.1190,3.1160,3.1185,92
2013-07-05,10:55:00,3.1185,3.1190,3.1155,3.1155,45
2013-07-05,11:00:00,3.1160,3.1175,3.1150,3.1175,40
2013-07-05,11:05:00,3.1165,3.1180,3.1150,3.1165,67
2013-07-05,11:10:00,3.1160,3.1170,3.1130,3.1130,98
2013-07-05,11:15:00,3.1125,3.1140,3.1105,3.1140,208
2013-07-05,11:20:00,3.1145,3.1160,3.1120,3.1130,91
2013-07-05,11:25:00,3.1130,3.1165,3.1125,3.1150,110
2013-07-05,11:30:00,3.1155,3.1170,3.1155,3.1170,24
2013-07-05,11:35:00,3.1175,3.1175,3.1160,3.1160,37
2013-07-05,11:40:00,3.1170,3.1170,3.1150,3.1150,17
2013-07-05,11:45:00,3.1155,3.1170,3.1150,3.1155,21
2013-07-05,11:50:00,3.1160,3.1165,3.1155,3.1160,14
2013-07-05,11:55:00,3.1155,3.1165,3.1150,3.1155,25
2013-07-05,12:00:00,3.1150,3.1150,3.1140,3.1140,32
2013-07-05,12:05:00,3.1145,3.1155,3.1135,3.1135,37
2013-07-05,12:10:00,3.1140,3.1165,3.1140,3.1160,41
2013-07-05,12:15:00,3.1165,3.1210,3.1160,3.1200,125
2013-07-05,12:20:00,3.1195,3.1195,3.1175,3.1190,24
2013-07-05,12:25:00,3.1185,3.1195,3.1185,3.1195,19
2013-07-05,12:30:00,3.1195,3.1195,3.1170,3.1175,132
2013-07-05,12:35:00,3.1180,3.1190,3.1175,3.1185,50
2013-07-05,12:40:00,3.1180,3.1180,3.1165,3.1165,31
2013-07-05,12:45:00,3.1160,3.1160,3.1155,3.1155,21
2013-07-05,12:50:00,3.1165,3.1165,3.1155,3.1155,10
2013-07-05,12:55:00,3.1155,3.1155,3.1140,3.1150,68
2013-07-05,13:00:00,3.1150,3.1155,3.1135,3.1140,78
2013-07-05,13:05:00,3.1150,3.1155,3.1145,3.1150,48
2013-07-05,13:10:00,3.1155,3.1185,3.1155,3.1180,56
2013-07-05,13:15:00,3.1175,3.1180,3.1170,3.1180,18
2013-07-05,13:20:00,3.1175,3.1175,3.1155,3.1165,90
2013-07-05,13:25:00,3.1165,3.1180,3.1160,3.1180,49
2013-07-05,13:30:00,3.1175,3.1185,3.1140,3.1155,268
2013-07-05,13:35:00,3.1165,3.1185,3.1155,3.1170,114
2013-07-05,13:40:00,3.1170,3.1195,3.1170,3.1185,184
2013-07-05,13:45:00,3.1190,3.1190,3.1150,3.1165,140
2013-07-05,13:50:00,3.1170,3.1195,3.1170,3.1175,74
2013-07-05,13:55:00,3.1180,3.1180,3.1160,3.1165,75
2013-07-05,14:00:00,3.1170,3.1195,3.1150,3.1160,278
2013-07-05,14:05:00,3.1155,3.1175,3.1150,3.1150,184
2013-07-05,14:10:00,3.1155,3.1155,3.1115,3.1115,205
2013-07-05,14:15:00,3.1115,3.1185,3.1115,3.1180,324
2013-07-05,14:20:00,3.1185,3.1205,3.1135,3.1145,177
2013-07-05,14:25:00,3.1135,3.1170,3.1135,3.1165,138
2013-07-05,14:30:00,3.1160,3.1190,3.1155,3.1170,126
2013-07-05,14:35:00,3.1175,3.1190,3.1165,3.1170,135
2013-07-05,14:40:00,3.1170,3.1195,3.1155,3.1195,143
2013-07-05,14:45:00,3.1195,3.1210,3.1155,3.1165,207
2013-07-05,14:50:00,3.1160,3.1160,3.1115,3.1120,158
2013-07-05,14:55:00,3.1125,3.1145,3.1090,3.1120,381
2013-07-05,15:00:00,3.1115,3.1135,3.1100,3.1115,215
2013-07-05,15:05:00,3.1110,3.1120,3.1105,3.1110,51
2013-07-05,15:10:00,3.1110,3.1110,3.1060,3.1070,344
2013-07-05,15:15:00,3.1060,3.1095,3.1030,3.1040,262
2013-07-05,15:20:00,3.1040,3.1080,3.1025,3.1080,219
2013-07-05,15:25:00,3.1080,3.1125,3.1045,3.1110,235
2013-07-05,15:30:00,3.1105,3.1110,3.1080,3.1085,82
2013-07-05,15:35:00,3.1090,3.1105,3.1090,3.1105,51
2013-07-05,15:40:00,3.1100,3.1140,3.1095,3.1125,89
2013-07-05,15:45:00,3.1115,3.1120,3.1100,3.1100,77
2013-07-05,15:50:00,3.1095,3.1115,3.1085,3.1090,119
2013-07-05,15:55:00,3.1095,3.1105,3.1090,3.1100,60
2013-07-05,16:00:00,3.1095,3.1105,3.1090,3.1100,67
2013-07-05,16:05:00,3.1100,3.1105,3.1070,3.1070,92
2013-07-05,16:10:00,3.1065,3.1080,3.1065,3.1065,64
2013-07-05,16:15:00,3.1070,3.1080,3.1060,3.1075,42
2013-07-05,16:20:00,3.1075,3.1090,3.1070,3.1080,37
2013-07-05,16:25:00,3.1075,3.1075,3.1060,3.1070,46
2013-07-05,16:30:00,3.1065,3.1075,3.1055,3.1055,42
2013-07-05,16:35:00,3.1055,3.1055,3.0980,3.1000,361
2013-07-05,16:40:00,3.1000,3.1000,3.0980,3.0985,190
2013-07-05,16:45:00,3.0980,3.1005,3.0950,3.0955,311
2013-07-05,16:50:00,3.0955,3.0970,3.0940,3.0970,225
2013-07-05,16:55:00,3.0975,3.0980,3.0970,3.0975,60
2013-07-05,17:00:00,3.0970,3.0970,3.0940,3.0970,180
2013-07-05,17:05:00,3.0965,3.0980,3.0960,3.0965,69
2013-07-05,17:10:00,3.0960,3.0965,3.0940,3.0945,121
2013-07-05,17:15:00,3.0950,3.0965,3.0950,3.0955,85
2013-07-05,17:20:00,3.0960,3.0960,3.0950,3.0960,28
2013-07-05,17:25:00,3.0965,3.0965,3.0950,3.0960,43
2013-07-05,17:30:00,3.0960,3.0965,3.0950,3.0960,77
2013-07-05,17:35:00,3.0955,3.0975,3.0955,3.0975,48
2013-07-05,17:40:00,3.0970,3.0980,3.0965,3.0975,42
2013-07-05,17:45:00,3.0975,3.0985,3.0965,3.0980,81
2013-07-05,17:50:00,3.0980,3.1010,3.0980,3.1010,109
2013-07-05,17:55:00,3.1010,3.1015,3.0990,3.0995,75
2013-07-05,18:00:00,3.0995,3.1005,3.0980,3.0980,63
2013-07-05,18:05:00,3.0980,3.0995,3.0965,3.0990,62
2013-07-05,18:10:00,3.0990,3.1005,3.0990,3.0995,47
2013-07-05,18:15:00,3.0990,3.1000,3.0985,3.1000,69
2013-07-05,18:20:00,3.1000,3.1005,3.0985,3.0990,27
2013-07-05,18:25:00,3.0995,3.1015,3.0995,3.1015,55
2013-07-05,18:30:00,3.1015,3.1025,3.1010,3.1020,35
2013-07-05,18:35:00,3.1020,3.1025,3.1010,3.1020,47
2013-07-05,18:40:00,3.1025,3.1035,3.1020,3.1030,59
2013-07-05,18:45:00,3.1035,3.1050,3.1030,3.1040,89
2013-07-05,18:50:00,3.1040,3.1040,3.1030,3.1040,11
2013-07-05,18:55:00,3.1040,3.1055,3.1040,3.1040,117
2013-07-05,19:00:00,3.1035,3.1075,3.1035,3.1075,131
2013-07-05,19:05:00,3.1075,3.1110,3.1070,3.1100,205
2013-07-05,19:10:00,3.1100,3.1110,3.1070,3.1080,145
2013-07-05,19:15:00,3.1080,3.1105,3.1060,3.1085,135
2013-07-05,19:20:00,3.1080,3.1080,3.1050,3.1070,145
2013-07-05,19:25:00,3.1065,3.1095,3.1065,3.1080,97
2013-07-05,19:30:00,3.1075,3.1115,3.1050,3.1050,259
2013-07-05,19:35:00,3.1050,3.1050,3.1025,3.1030,182
2013-07-05,19:40:00,3.1035,3.1040,3.1005,3.1005,103
2013-07-05,19:45:00,3.1000,3.1050,3.0995,3.1020,134
2013-07-05,19:50:00,3.1025,3.1065,3.1020,3.1045,86
2013-07-05,19:55:00,3.1040,3.1040,3.0975,3.0975,76
2013-07-05,20:00:00,3.0980,3.1010,3.0960,3.0965,228
2013-07-05,20:05:00,3.0970,3.1000,3.0960,3.0980,354
2013-07-05,20:10:00,3.0970,3.0995,3.0950,3.0970,382
2013-07-05,20:15:00,3.0970,3.0970,3.0950,3.0960,301
2013-07-05,20:20:00,3.0965,3.0970,3.0920,3.0955,363
2013-07-05,20:25:00,3.0950,3.1015,3.0950,3.0975,213
2013-07-05,20:30:00,3.0970,3.1070,3.0865,3.1055,1500
2013-07-05,20:35:00,3.1050,3.1050,3.0840,3.0910,1897
2013-07-05,20:40:00,3.0915,3.0915,3.0860,3.0890,959
2013-07-05,20:45:00,3.0880,3.0895,3.0785,3.0790,1307
2013-07-05,20:50:00,3.0795,3.0805,3.0735,3.0785,1213
2013-07-05,20:55:00,3.0785,3.0795,3.0730,3.0765,641
2013-07-05,21:00:00,3.0760,3.0765,3.0710,3.0730,597
2013-07-05,21:05:00,3.0740,3.0775,3.0720,3.0745,471
2013-07-05,21:10:00,3.0750,3.0790,3.0750,3.0755,264
2013-07-05,21:15:00,3.0750,3.0750,3.0705,3.0710,296
2013-07-05,21:20:00,3.0715,3.0720,3.0660,3.0670,813
2013-07-05,21:25:00,3.0670,3.0685,3.0625,3.0660,910
2013-07-05,21:30:00,3.0660,3.0690,3.0660,3.0665,525
2013-07-05,21:35:00,3.0665,3.0685,3.0660,3.0665,338
2013-07-05,21:40:00,3.0660,3.0665,3.0570,3.0635,1089
2013-07-05,21:45:00,3.0635,3.0665,3.0605,3.0615,509
2013-07-05,21:50:00,3.0610,3.0630,3.0575,3.0590,495
2013-07-05,21:55:00,3.0585,3.0600,3.0560,3.0570,554
2013-07-05,22:00:00,3.0565,3.0570,3.0485,3.0510,1159
2013-07-05,22:05:00,3.0505,3.0595,3.0500,3.0585,722
2013-07-05,22:10:00,3.0580,3.0605,3.0560,3.0590,407
2013-07-05,22:15:00,3.0590,3.0630,3.0570,3.0605,402
2013-07-05,22:20:00,3.0610,3.0620,3.0555,3.0565,546
2013-07-05,22:25:00,3.0570,3.0580,3.0550,3.0570,328
2013-07-05,22:30:00,3.0565,3.0590,3.0555,3.0575,375
2013-07-05,22:35:00,3.0575,3.0585,3.0555,3.0575,318
2013-07-05,22:40:00,3.0580,3.0590,3.0575,3.0580,172
2013-07-05,22:45:00,3.0580,3.0585,3.0565,3.0575,192
2013-07-05,22:50:00,3.0575,3.0590,3.0570,3.0590,281
2013-07-05,22:55:00,3.0590,3.0600,3.0560,3.0575,244
2013-07-05,23:00:00,3.0575,3.0620,3.0575,3.0600,189
2013-07-05,23:05:00,3.0600,3.0630,3.0590,3.0625,343
2013-07-05,23:10:00,3.0630,3.0690,3.0630,3.0665,750
2013-07-05,23:15:00,3.0665,3.0680,3.0660,3.0670,305
2013-07-05,23:20:00,3.0675,3.0680,3.0660,3.0665,177
2013-07-05,23:25:00,3.0670,3.0700,3.0655,3.0690,343
2013-07-05,23:30:00,3.0690,3.0690,3.0650,3.0655,204
2013-07-05,23:35:00,3.0650,3.0670,3.0645,3.0650,166
2013-07-05,23:40:00,3.0650,3.0660,3.0630,3.0635,302
2013-07-05,23:45:00,3.0635,3.0640,3.0600,3.0605,327
2013-07-05,23:50:00,3.0605,3.0645,3.0600,3.0640,416
2013-07-05,23:55:00,3.0645,3.0700,3.0640,3.0695,443
2013-07-06,00:00:00,3.0700,3.0730,3.0695,3.0715,330
2013-07-06,00:05:00,3.0710,3.0710,3.0685,3.0710,254
2013-07-06,00:10:00,3.0710,3.0720,3.0705,3.0715,169
2013-07-06,00:15:00,3.0710,3.0710,3.0690,3.0690,158
2013-07-06,00:20:00,3.0685,3.0695,3.0665,3.0665,111
2013-07-06,00:25:00,3.0665,3.0680,3.0660,3.0675,79
2013-07-06,00:30:00,3.0675,3.0700,3.0675,3.0695,213
2013-07-06,00:35:00,3.0700,3.0705,3.0665,3.0665,146
2013-07-06,00:40:00,3.0665,3.0665,3.0630,3.0630,251
2013-07-06,00:45:00,3.0635,3.0665,3.0625,3.0655,123
2013-07-06,00:50:00,3.0655,3.0665,3.0645,3.0665,194
2013-07-06,00:55:00,3.0665,3.0685,3.0640,3.0650,522
2013-07-06,01:00:00,3.0650,3.0655,3.0605,3.0605,297
2013-07-06,01:05:00,3.0600,3.0615,3.0600,3.0600,67
2013-07-06,01:10:00,3.0600,3.0635,3.0600,3.0635,89
2013-07-06,01:15:00,3.0640,3.0640,3.0620,3.0640,59
2013-07-06,01:20:00,3.0640,3.0690,3.0635,3.0685,155
2013-07-06,01:25:00,3.0680,3.0685,3.0655,3.0655,85
2013-07-06,01:30:00,3.0665,3.0685,3.0665,3.0680,122
2013-07-06,01:35:00,3.0675,3.0675,3.0655,3.0665,82
2013-07-06,01:40:00,3.0670,3.0670,3.0660,3.0660,40
2013-07-06,01:45:00,3.0660,3.0660,3.0635,3.0640,126
2013-07-06,01:50:00,3.0640,3.0655,3.0635,3.0645,55
2013-07-06,01:55:00,3.0645,3.0660,3.0640,3.0650,91
2013-07-06,02:00:00,3.0660,3.0685,3.0660,3.0680,55
2013-07-06,02:05:00,3.0680,3.0685,3.0650,3.0685,64
2013-07-06,02:10:00,3.0685,3.0685,3.0680,3.0680,27
2013-07-06,02:15:00,3.0680,3.0680,3.0655,3.0655,44
2013-07-06,02:20:00,3.0660,3.0670,3.0655,3.0660,23
2013-07-06,02:25:00,3.0665,3.0685,3.0665,3.0675,32
2013-07-06,02:30:00,3.0675,3.0685,3.0670,3.0675,12
2013-07-06,02:35:00,3.0675,3.0680,3.0675,3.0680,6
2013-07-06,02:40:00,3.0680,3.0680,3.0675,3.0680,20
2013-07-06,02:45:00,3.0680,3.0685,3.0675,3.0680,24
2013-07-06,02:50:00,3.0680,3.0690,3.0680,3.0690,10
2013-07-06,02:55:00,3.0695,3.0725,3.0690,3.0725,69
2013-07-06,03:00:00,3.0730,3.0740,3.0725,3.0725,52
2013-07-06,03:05:00,3.0725,3.0740,3.0720,3.0730,41
2013-07-06,03:10:00,3.0720,3.0720,3.0720,3.0720,3
2013-07-06,03:15:00,3.0725,3.0730,3.0725,3.0725,9
2013-07-06,03:20:00,3.0730,3.0730,3.0725,3.0725,8
2013-07-06,03:25:00,3.0725,3.0725,3.0705,3.0715,21
2013-07-06,03:30:00,3.0720,3.0720,3.0650,3.0710,23
2013-07-06,03:35:00,3.0710,3.0720,3.0705,3.0720,52
2013-07-06,03:40:00,3.0720,3.0720,3.0715,3.0715,14
2013-07-06,03:45:00,3.0710,3.0715,3.0705,3.0710,13
2013-07-06,03:50:00,3.0715,3.0730,3.0715,3.0725,60
2013-07-06,03:55:00,3.0720,3.0730,3.0720,3.0730,14
2013-07-06,04:00:00,3.0730,3.0740,3.0730,3.0735,28
2013-07-06,04:05:00,3.0740,3.0740,3.0725,3.0740,5
2013-07-06,04:10:00,3.0740,3.0740,3.0730,3.0730,16
2013-07-06,04:15:00,3.0740,3.0740,3.0730,3.0730,8
2013-07-06,04:20:00,3.0735,3.0740,3.0730,3.0730,19
2013-07-06,04:25:00,3.0735,3.0740,3.0700,3.0715,71
2013-07-06,04:30:00,3.0705,3.0705,3.0705,3.0705,1
2013-07-06,04:35:00,3.0700,3.0700,3.0695,3.0695,2
2013-07-06,04:45:00,3.0700,3.0700,3.0695,3.0695,2
2013-07-06,04:55:00,3.0690,3.0690,3.0690,3.0690,1
2013-07-06,05:00:00,3.0695,3.0715,3.0695,3.0710,24
2013-07-06,05:05:00,3.0710,3.0715,3.0710,3.0715,8
2013-07-06,05:10:00,3.0715,3.0740,3.0715,3.0740,23
2013-07-08,06:00:00,3.0775,3.0790,3.0750,3.0790,135
2013-07-08,06:05:00,3.0790,3.0790,3.0730,3.0730,52
2013-07-08,06:10:00,3.0740,3.0750,3.0725,3.0725,19
2013-07-08,06:15:00,3.0720,3.0760,3.0720,3.0730,23
2013-07-08,06:20:00,3.0740,3.0740,3.0730,3.0730,7
2013-07-08,06:25:00,3.0725,3.0735,3.0725,3.0735,8
2013-07-08,06:30:00,3.0735,3.0740,3.0720,3.0735,7
2013-07-08,06:35:00,3.0725,3.0760,3.0725,3.0760,22
2013-07-08,06:40:00,3.0755,3.0780,3.0755,3.0780,21
2013-07-08,06:45:00,3.0775,3.0790,3.0760,3.0770,11
2013-07-08,06:50:00,3.0770,3.0770,3.0770,3.0770,6
2013-07-08,06:55:00,3.0765,3.0770,3.0740,3.0740,4
2013-07-08,07:00:00,3.0755,3.0785,3.0755,3.0785,10
2013-07-08,07:05:00,3.0775,3.0775,3.0775,3.0775,1
2013-07-08,07:10:00,3.0775,3.0785,3.0765,3.0770,18
2013-07-08,07:15:00,3.0780,3.0780,3.0735,3.0735,14
2013-07-08,07:20:00,3.0760,3.0765,3.0735,3.0765,10
2013-07-08,07:25:00,3.0735,3.0740,3.0735,3.0740,6
2013-07-08,07:30:00,3.0730,3.0730,3.0700,3.0710,26
2013-07-08,07:35:00,3.0710,3.0730,3.0710,3.0730,16
2013-07-08,07:40:00,3.0720,3.0740,3.0715,3.0715,22
2013-07-08,07:45:00,3.0715,3.0730,3.0700,3.0730,25
2013-07-08,07:50:00,3.0725,3.0725,3.0700,3.0715,15
2013-07-08,07:55:00,3.0710,3.0715,3.0700,3.0710,19
2013-07-08,08:00:00,3.0715,3.0775,3.0715,3.0760,217
2013-07-08,08:05:00,3.0760,3.0785,3.0760,3.0780,135
2013-07-08,08:10:00,3.0780,3.0785,3.0755,3.0780,95
2013-07-08,08:15:00,3.0775,3.0780,3.0770,3.0770,37
2013-07-08,08:20:00,3.0770,3.0770,3.0755,3.0765,44
2013-07-08,08:25:00,3.0765,3.0780,3.0755,3.0780,80
2013-07-08,08:30:00,3.0775,3.0810,3.0775,3.0800,160
2013-07-08,08:35:00,3.0800,3.0805,3.0770,3.0785,98
2013-07-08,08:40:00,3.0780,3.0780,3.0690,3.0730,232
2013-07-08,08:45:00,3.0740,3.0765,3.0730,3.0740,76
2013-07-08,08:50:00,3.0745,3.0840,3.0740,3.0815,261
2013-07-08,08:55:00,3.0820,3.0840,3.0785,3.0790,306
2013-07-08,09:00:00,3.0790,3.0880,3.0780,3.0805,1091
2013-07-08,09:05:00,3.0810,3.0815,3.0680,3.0715,1084
2013-07-08,09:10:00,3.0715,3.0720,3.0615,3.0680,793
2013-07-08,09:15:00,3.0680,3.0715,3.0640,3.0665,404
2013-07-08,09:20:00,3.0660,3.0685,3.0635,3.0670,262
2013-07-08,09:25:00,3.0670,3.0725,3.0665,3.0690,243
2013-07-08,09:30:00,3.0690,3.0690,3.0640,3.0665,217
2013-07-08,09:35:00,3.0670,3.0690,3.0650,3.0660,149
2013-07-08,09:40:00,3.0665,3.0675,3.0620,3.0620,139
2013-07-08,09:45:00,3.0615,3.0645,3.0610,3.0610,182
2013-07-08,09:50:00,3.0615,3.0620,3.0580,3.0595,295
2013-07-08,09:55:00,3.0595,3.0650,3.0580,3.0640,403
2013-07-08,10:00:00,3.0645,3.0730,3.0640,3.0690,398
2013-07-08,10:05:00,3.0690,3.0690,3.0650,3.0665,136
2013-07-08,10:10:00,3.0665,3.0695,3.0660,3.0680,158
2013-07-08,10:15:00,3.0680,3.0850,3.0680,3.0740,549
2013-07-08,10:20:00,3.0735,3.0740,3.0725,3.0740,45
2013-07-08,10:25:00,3.0745,3.0755,3.0730,3.0730,47
2013-07-08,10:30:00,3.0725,3.0725,3.0675,3.0675,138
2013-07-08,10:35:00,3.0680,3.0760,3.0680,3.0750,113
2013-07-08,10:40:00,3.0745,3.0780,3.0745,3.0765,111
2013-07-08,10:45:00,3.0750,3.0765,3.0715,3.0735,135
2013-07-08,10:50:00,3.0740,3.0815,3.0730,3.0805,186
2013-07-08,10:55:00,3.0800,3.0825,3.0775,3.0825,184
2013-07-08,11:00:00,3.0825,3.0855,3.0805,3.0855,186
2013-07-08,11:05:00,3.0860,3.0860,3.0800,3.0810,148
2013-07-08,11:10:00,3.0805,3.0845,3.0800,3.0815,96
2013-07-08,11:15:00,3.0810,3.0835,3.0810,3.0825,94
2013-07-08,11:20:00,3.0815,3.0830,3.0805,3.0810,67
2013-07-08,11:25:00,3.0805,3.0805,3.0780,3.0790,101
2013-07-08,11:30:00,3.0795,3.0830,3.0795,3.0820,41
2013-07-08,11:35:00,3.0820,3.0820,3.0805,3.0810,13
2013-07-08,11:40:00,3.0810,3.0815,3.0810,3.0815,10
2013-07-08,11:45:00,3.0810,3.0810,3.0805,3.0805,12
2013-07-08,11:50:00,3.0805,3.0815,3.0805,3.0805,23
2013-07-08,11:55:00,3.0810,3.0815,3.0800,3.0800,8
2013-07-08,12:00:00,3.0815,3.0815,3.0775,3.0785,17
2013-07-08,12:05:00,3.0785,3.0805,3.0785,3.0805,5
2013-07-08,12:10:00,3.0800,3.0800,3.0795,3.0795,4
2013-07-08,12:15:00,3.0795,3.0795,3.0790,3.0790,9
2013-07-08,12:20:00,3.0795,3.0795,3.0780,3.0795,14
2013-07-08,12:25:00,3.0795,3.0795,3.0775,3.0775,15
2013-07-08,12:30:00,3.0775,3.0810,3.0775,3.0805,30
2013-07-08,12:35:00,3.0810,3.0810,3.0780,3.0780,23
2013-07-08,12:40:00,3.0780,3.0820,3.0775,3.0820,98
2013-07-08,12:45:00,3.0815,3.0820,3.0810,3.0815,14
2013-07-08,12:50:00,3.0815,3.0815,3.0805,3.0805,15
2013-07-08,12:55:00,3.0810,3.0810,3.0795,3.0795,24
2013-07-08,13:00:00,3.0795,3.0795,3.0770,3.0770,43
2013-07-08,13:05:00,3.0770,3.0770,3.0745,3.0755,51
2013-07-08,13:10:00,3.0750,3.0765,3.0745,3.0765,45
2013-07-08,13:15:00,3.0775,3.0775,3.0740,3.0765,20
2013-07-08,13:20:00,3.0770,3.0775,3.0745,3.0745,39
2013-07-08,13:25:00,3.0750,3.0765,3.0745,3.0765,32
2013-07-08,13:30:00,3.0760,3.0760,3.0675,3.0690,252
2013-07-08,13:35:00,3.0685,3.0710,3.0675,3.0710,184
2013-07-08,13:40:00,3.0705,3.0710,3.0690,3.0700,49
2013-07-08,13:45:00,3.0710,3.0735,3.0700,3.0710,50
2013-07-08,13:50:00,3.0705,3.0705,3.0680,3.0695,65
2013-07-08,13:55:00,3.0685,3.0705,3.0680,3.0690,95
2013-07-08,14:00:00,3.0685,3.0690,3.0650,3.0680,124
2013-07-08,14:05:00,3.0680,3.0720,3.0680,3.0700,114
2013-07-08,14:10:00,3.0705,3.0730,3.0700,3.0710,122
2013-07-08,14:15:00,3.0720,3.0730,3.0690,3.0705,145
2013-07-08,14:20:00,3.0700,3.0705,3.0685,3.0695,55
2013-07-08,14:25:00,3.0685,3.0705,3.0680,3.0690,62
2013-07-08,14:30:00,3.0690,3.0705,3.0645,3.0670,280
2013-07-08,14:35:00,3.0665,3.0665,3.0610,3.0655,299
2013-07-08,14:40:00,3.0645,3.0650,3.0605,3.0615,314
2013-07-08,14:45:00,3.0615,3.0650,3.0615,3.0635,245
2013-07-08,14:50:00,3.0630,3.0635,3.0615,3.0630,239
2013-07-08,14:55:00,3.0630,3.0665,3.0610,3.0640,279
2013-07-08,15:00:00,3.0635,3.0650,3.0625,3.0645,99
2013-07-08,15:05:00,3.0650,3.0675,3.0640,3.0665,112
2013-07-08,15:10:00,3.0665,3.0710,3.0665,3.0705,140
2013-07-08,15:15:00,3.0705,3.0745,3.0705,3.0730,227
2013-07-08,15:20:00,3.0735,3.0735,3.0665,3.0695,240
2013-07-08,15:25:00,3.0700,3.0715,3.0695,3.0705,34
2013-07-08,15:30:00,3.0700,3.0705,3.0670,3.0685,102
2013-07-08,15:35:00,3.0690,3.0710,3.0685,3.0700,60
2013-07-08,15:40:00,3.0705,3.0775,3.0705,3.0745,168
2013-07-08,15:45:00,3.0745,3.0755,3.0740,3.0745,43
2013-07-08,15:50:00,3.0740,3.0750,3.0730,3.0735,38
2013-07-08,15:55:00,3.0735,3.0745,3.0735,3.0745,35
2013-07-08,16:00:00,3.0745,3.0765,3.0740,3.0750,84
2013-07-08,16:05:00,3.0750,3.0820,3.0735,3.0795,323
2013-07-08,16:10:00,3.0800,3.0805,3.0760,3.0760,132
2013-07-08,16:15:00,3.0760,3.0780,3.0750,3.0770,125
2013-07-08,16:20:00,3.0765,3.0785,3.0760,3.0770,31
2013-07-08,16:25:00,3.0770,3.0775,3.0725,3.0735,86
2013-07-08,16:30:00,3.0745,3.0785,3.0740,3.0785,76
2013-07-08,16:35:00,3.0780,3.0785,3.0760,3.0770,48
2013-07-08,16:40:00,3.0770,3.0775,3.0765,3.0775,24
2013-07-08,16:45:00,3.0770,3.0775,3.0750,3.0775,61
2013-07-08,16:50:00,3.0775,3.0775,3.0750,3.0755,66
2013-07-08,16:55:00,3.0760,3.0795,3.0760,3.0775,46
2013-07-08,17:00:00,3.0775,3.0785,3.0765,3.0780,62
2013-07-08,17:05:00,3.0775,3.0785,3.0770,3.0775,39
2013-07-08,17:10:00,3.0770,3.0780,3.0765,3.0780,78
2013-07-08,17:15:00,3.0775,3.0775,3.0735,3.0740,93
2013-07-08,17:20:00,3.0740,3.0750,3.0730,3.0745,60
2013-07-08,17:25:00,3.0745,3.0750,3.0740,3.0740,49
2013-07-08,17:30:00,3.0740,3.0750,3.0735,3.0740,33
2013-07-08,17:35:00,3.0745,3.0750,3.0735,3.0750,35
2013-07-08,17:40:00,3.0750,3.0770,3.0750,3.0755,139
2013-07-08,17:45:00,3.0755,3.0765,3.0745,3.0765,41
2013-07-08,17:50:00,3.0760,3.0760,3.0750,3.0750,37
2013-07-08,17:55:00,3.0745,3.0760,3.0745,3.0755,47
2013-07-08,18:00:00,3.0765,3.0775,3.0745,3.0760,157
2013-07-08,18:05:00,3.0765,3.0770,3.0755,3.0765,181
2013-07-08,18:10:00,3.0765,3.0780,3.0760,3.0765,74
2013-07-08,18:15:00,3.0770,3.0775,3.0765,3.0765,24
2013-07-08,18:20:00,3.0760,3.0760,3.0755,3.0760,56
2013-07-08,18:25:00,3.0760,3.0780,3.0760,3.0775,84
2013-07-08,18:30:00,3.0775,3.0775,3.0770,3.0770,57
2013-07-08,18:35:00,3.0775,3.0790,3.0775,3.0775,100
2013-07-08,18:40:00,3.0775,3.0775,3.0770,3.0775,36
2013-07-08,18:45:00,3.0780,3.0790,3.0775,3.0785,25
2013-07-08,18:50:00,3.0780,3.0785,3.0770,3.0785,46
2013-07-08,18:55:00,3.0785,3.0790,3.0770,3.0770,33
2013-07-08,19:00:00,3.0775,3.0815,3.0770,3.0805,194
2013-07-08,19:05:00,3.0805,3.0810,3.0805,3.0805,32
2013-07-08,19:10:00,3.0805,3.0810,3.0795,3.0795,86
2013-07-08,19:15:00,3.0790,3.0800,3.0790,3.0800,32
2013-07-08,19:20:00,3.0795,3.0805,3.0795,3.0805,28
2013-07-08,19:25:00,3.0805,3.0805,3.0795,3.0795,41
2013-07-08,19:30:00,3.0800,3.0820,3.0735,3.0740,273
2013-07-08,19:35:00,3.0740,3.0745,3.0710,3.0715,291
2013-07-08,19:40:00,3.0720,3.0735,3.0715,3.0730,60
2013-07-08,19:45:00,3.0730,3.0755,3.0730,3.0745,78
2013-07-08,19:50:00,3.0740,3.0740,3.0735,3.0735,40
2013-07-08,19:55:00,3.0730,3.0730,3.0690,3.0715,148
2013-07-08,20:00:00,3.0720,3.0750,3.0720,3.0730,80
2013-07-08,20:05:00,3.0725,3.0740,3.0715,3.0715,38
2013-07-08,20:10:00,3.0725,3.0800,3.0710,3.0770,615
2013-07-08,20:15:00,3.0770,3.0790,3.0755,3.0780,185
2013-07-08,20:20:00,3.0785,3.0820,3.0775,3.0800,284
2013-07-08,20:25:00,3.0790,3.0795,3.0750,3.0785,157
2013-07-08,20:30:00,3.0790,3.0805,3.0770,3.0795,143
2013-07-08,20:35:00,3.0795,3.0805,3.0785,3.0785,80
2013-07-08,20:40:00,3.0785,3.0795,3.0765,3.0775,102
2013-07-08,20:45:00,3.0780,3.0780,3.0750,3.0760,93
2013-07-08,20:50:00,3.0765,3.0780,3.0720,3.0730,184
2013-07-08,20:55:00,3.0735,3.0760,3.0705,3.0705,143
2013-07-08,21:00:00,3.0705,3.0735,3.0680,3.0710,315
2013-07-08,21:05:00,3.0705,3.0740,3.0700,3.0735,113
2013-07-08,21:10:00,3.0735,3.0750,3.0730,3.0730,88
2013-07-08,21:15:00,3.0735,3.0745,3.0720,3.0725,188
2013-07-08,21:20:00,3.0725,3.0730,3.0715,3.0730,136
2013-07-08,21:25:00,3.0730,3.0755,3.0710,3.0735,296
2013-07-08,21:30:00,3.0735,3.0770,3.0730,3.0740,321
2013-07-08,21:35:00,3.0740,3.0750,3.0720,3.0735,563
2013-07-08,21:40:00,3.0740,3.0745,3.0715,3.0745,359
2013-07-08,21:45:00,3.0745,3.0770,3.0740,3.0760,139
2013-07-08,21:50:00,3.0760,3.0770,3.0745,3.0750,99
2013-07-08,21:55:00,3.0755,3.0775,3.0750,3.0765,117
2013-07-08,22:00:00,3.0770,3.0805,3.0765,3.0790,348
2013-07-08,22:05:00,3.0790,3.0795,3.0750,3.0785,304
2013-07-08,22:10:00,3.0780,3.0795,3.0755,3.0770,407
2013-07-08,22:15:00,3.0770,3.0800,3.0765,3.0795,339
2013-07-08,22:20:00,3.0800,3.0850,3.0795,3.0850,560
2013-07-08,22:25:00,3.0850,3.0870,3.0835,3.0855,506
2013-07-08,22:30:00,3.0855,3.0890,3.0845,3.0865,443
2013-07-08,22:35:00,3.0870,3.0870,3.0850,3.0850,249
2013-07-08,22:40:00,3.0850,3.0890,3.0850,3.0885,267
2013-07-08,22:45:00,3.0890,3.0920,3.0890,3.0910,773
2013-07-08,22:50:00,3.0905,3.0950,3.0900,3.0950,592
2013-07-08,22:55:00,3.0955,3.0955,3.0940,3.0945,334
2013-07-08,23:00:00,3.0945,3.0985,3.0940,3.0980,499
2013-07-08,23:05:00,3.0980,3.1010,3.0975,3.0995,521
2013-07-08,23:10:00,3.0995,3.1035,3.0995,3.1005,563
2013-07-08,23:15:00,3.1005,3.1005,3.0960,3.0975,342
2013-07-08,23:20:00,3.0975,3.0990,3.0965,3.0980,270
2013-07-08,23:25:00,3.0985,3.0990,3.0965,3.0970,247
2013-07-08,23:30:00,3.0975,3.0975,3.0955,3.0955,153
2013-07-08,23:35:00,3.0955,3.0970,3.0945,3.0960,301
2013-07-08,23:40:00,3.0965,3.0990,3.0965,3.0980,195
2013-07-08,23:45:00,3.0980,3.0985,3.0940,3.0950,234
2013-07-08,23:50:00,3.0955,3.0975,3.0950,3.0960,119
2013-07-08,23:55:00,3.0955,3.0970,3.0945,3.0970,160
2013-07-09,00:00:00,3.0970,3.0990,3.0960,3.0985,112
2013-07-09,00:05:00,3.0985,3.0990,3.0965,3.0980,106
2013-07-09,00:10:00,3.0975,3.0975,3.0965,3.0965,30
2013-07-09,00:15:00,3.0960,3.0970,3.0955,3.0965,53
2013-07-09,00:20:00,3.0970,3.0980,3.0970,3.0975,58
2013-07-09,00:25:00,3.0980,3.0985,3.0970,3.0985,43
2013-07-09,00:30:00,3.0985,3.0990,3.0975,3.0980,59
2013-07-09,00:35:00,3.0985,3.0995,3.0975,3.0985,176
2013-07-09,00:40:00,3.0985,3.0990,3.0955,3.0960,167
2013-07-09,00:45:00,3.0965,3.0980,3.0965,3.0980,92
2013-07-09,00:50:00,3.0980,3.0985,3.0965,3.0980,59
2013-07-09,00:55:00,3.0980,3.1020,3.0965,3.1015,1020
2013-07-09,01:00:00,3.1015,3.1040,3.1010,3.1030,531
2013-07-09,01:05:00,3.1025,3.1045,3.1020,3.1045,139
2013-07-09,01:10:00,3.1045,3.1045,3.1020,3.1025,104
2013-07-09,01:15:00,3.1030,3.1030,3.1010,3.1010,52
2013-07-09,01:20:00,3.1015,3.1020,3.0995,3.0995,192
2013-07-09,01:25:00,3.1000,3.1010,3.0990,3.0990,132
2013-07-09,01:30:00,3.0995,3.1005,3.0995,3.1000,33
2013-07-09,01:35:00,3.1000,3.1000,3.0970,3.0975,38
2013-07-09,01:40:00,3.0970,3.0985,3.0965,3.0985,102
2013-07-09,01:45:00,3.0985,3.0995,3.0985,3.0990,26
2013-07-09,01:50:00,3.0990,3.0995,3.0975,3.0980,27
2013-07-09,01:55:00,3.0985,3.0995,3.0980,3.0985,37
2013-07-09,02:00:00,3.0985,3.0995,3.0985,3.0995,10
2013-07-09,02:05:00,3.0985,3.0985,3.0975,3.0980,19
2013-07-09,02:10:00,3.0980,3.0980,3.0970,3.0970,17
2013-07-09,02:15:00,3.0970,3.0970,3.0965,3.0970,11
2013-07-09,02:20:00,3.0970,3.1000,3.0970,3.1000,78
2013-07-09,02:25:00,3.1000,3.1000,3.0985,3.0985,33
2013-07-09,02:30:00,3.0995,3.1000,3.0990,3.0990,22
2013-07-09,02:35:00,3.0990,3.1000,3.0990,3.1000,46
2013-07-09,02:40:00,3.1000,3.1035,3.1000,3.1030,97
2013-07-09,02:45:00,3.1035,3.1050,3.1035,3.1050,50
2013-07-09,02:50:00,3.1050,3.1100,3.1050,3.1095,209
2013-07-09,02:55:00,3.1095,3.1095,3.1065,3.1080,62
2013-07-09,03:00:00,3.1080,3.1080,3.1055,3.1070,34
2013-07-09,03:05:00,3.1070,3.1070,3.1045,3.1045,10
2013-07-09,03:10:00,3.1035,3.1065,3.1025,3.1065,34
2013-07-09,03:15:00,3.1065,3.1070,3.1035,3.1035,21
2013-07-09,03:20:00,3.1035,3.1055,3.1035,3.1050,20
2013-07-09,03:25:00,3.1055,3.1075,3.1045,3.1045,17
2013-07-09,03:30:00,3.0995,3.1060,3.0995,3.1060,33
2013-07-09,03:35:00,3.1055,3.1055,3.1035,3.1035,11
2013-07-09,03:40:00,3.1030,3.1040,3.1025,3.1040,17
2013-07-09,03:45:00,3.1045,3.1050,3.1035,3.1050,17
2013-07-09,03:50:00,3.1040,3.1060,3.1035,3.1045,32
2013-07-09,03:55:00,3.1050,3.1055,3.1045,3.1055,29
2013-07-09,04:00:00,3.1060,3.1060,3.1035,3.1050,16
2013-07-09,04:05:00,3.1040,3.1040,3.1035,3.1035,9
2013-07-09,04:10:00,3.1030,3.1040,3.1030,3.1035,4
2013-07-09,04:15:00,3.1030,3.1045,3.1030,3.1040,9
2013-07-09,04:20:00,3.1045,3.1045,3.1035,3.1035,21
2013-07-09,04:25:00,3.1035,3.1035,3.1030,3.1030,4
2013-07-09,04:30:00,3.1040,3.1040,3.1030,3.1040,10
2013-07-09,04:35:00,3.1045,3.1045,3.1035,3.1035,5
2013-07-09,04:40:00,3.1035,3.1035,3.1015,3.1020,22
2013-07-09,04:45:00,3.1035,3.1035,3.1020,3.1025,11
2013-07-09,04:50:00,3.1025,3.1035,3.1025,3.1035,3
2013-07-09,04:55:00,3.1035,3.1050,3.1025,3.1025,27
2013-07-09,05:00:00,3.1035,3.1040,3.1020,3.1035,21
2013-07-09,05:05:00,3.1030,3.1030,3.1015,3.1020,19
2013-07-09,05:10:00,3.1020,3.1020,3.1010,3.1010,9
2013-07-09,06:00:00,3.1015,3.1020,3.0970,3.0975,34
2013-07-09,06:05:00,3.0970,3.0970,3.0935,3.0940,11
2013-07-09,06:10:00,3.0960,3.0960,3.0950,3.0955,12
2013-07-09,06:15:00,3.0950,3.0950,3.0950,3.0950,1
2013-07-09,06:20:00,3.0940,3.0940,3.0940,3.0940,4
2013-07-09,06:30:00,3.0950,3.0950,3.0950,3.0950,1
2013-07-09,06:35:00,3.0940,3.0955,3.0940,3.0955,3
2013-07-09,06:45:00,3.0960,3.0960,3.0935,3.0960,15
2013-07-09,06:50:00,3.0965,3.0965,3.0965,3.0965,3
2013-07-09,06:55:00,3.0965,3.0965,3.0955,3.0955,6
2013-07-09,07:00:00,3.0940,3.0940,3.0940,3.0940,1
2013-07-09,07:05:00,3.0945,3.0945,3.0940,3.0940,2
2013-07-09,07:10:00,3.0950,3.0950,3.0950,3.0950,1
2013-07-09,07:15:00,3.0955,3.0955,3.0945,3.0945,2
2013-07-09,07:20:00,3.0945,3.0945,3.0945,3.0945,1
2013-07-09,07:25:00,3.0950,3.0950,3.0945,3.0945,8
2013-07-09,07:30:00,3.0950,3.0965,3.0950,3.0950,8
2013-07-09,07:35:00,3.0950,3.0950,3.0950,3.0950,4
2013-07-09,07:40:00,3.0950,3.0960,3.0950,3.0960,5
2013-07-09,07:45:00,3.0955,3.0955,3.0940,3.0940,12
2013-07-09,07:50:00,3.0945,3.0950,3.0945,3.0945,15
2013-07-09,07:55:00,3.0940,3.0950,3.0930,3.0940,19
2013-07-09,08:00:00,3.0950,3.0950,3.0910,3.0940,89
2013-07-09,08:05:00,3.0925,3.0950,3.0920,3.0935,40
2013-07-09,08:10:00,3.0930,3.0930,3.0920,3.0920,28
2013-07-09,08:15:00,3.0935,3.0935,3.0910,3.0910,29
2013-07-09,08:20:00,3.0915,3.0925,3.0915,3.0915,19
2013-07-09,08:25:00,3.0915,3.0925,3.0910,3.0910,33
2013-07-09,08:30:00,3.0910,3.0910,3.0880,3.0880,82
2013-07-09,08:35:00,3.0880,3.0900,3.0880,3.0895,59
2013-07-09,08:40:00,3.0895,3.0900,3.0875,3.0875,97
2013-07-09,08:45:00,3.0875,3.0875,3.0860,3.0870,88
2013-07-09,08:50:00,3.0870,3.0875,3.0865,3.0875,43
2013-07-09,08:55:00,3.0880,3.0920,3.0855,3.0875,336
2013-07-09,09:00:00,3.0870,3.0915,3.0835,3.0900,864
2013-07-09,09:05:00,3.0905,3.0975,3.0900,3.0935,685
2013-07-09,09:10:00,3.0930,3.0960,3.0905,3.0945,256
2013-07-09,09:15:00,3.0950,3.0950,3.0910,3.0915,139
2013-07-09,09:20:00,3.0920,3.0965,3.0915,3.0960,223
2013-07-09,09:25:00,3.0960,3.0960,3.0925,3.0935,115
2013-07-09,09:30:00,3.0935,3.0960,3.0865,3.0875,600
2013-07-09,09:35:00,3.0865,3.0880,3.0770,3.0795,640
2013-07-09,09:40:00,3.0795,3.0795,3.0755,3.0770,419
2013-07-09,09:45:00,3.0760,3.0845,3.0755,3.0840,462
2013-07-09,09:50:00,3.0835,3.0865,3.0815,3.0845,172
2013-07-09,09:55:00,3.0845,3.0870,3.0810,3.0845,269
2013-07-09,10:00:00,3.0845,3.0900,3.0840,3.0895,330
2013-07-09,10:05:00,3.0900,3.0960,3.0900,3.0920,428
2013-07-09,10:10:00,3.0925,3.0945,3.0895,3.0910,207
2013-07-09,10:15:00,3.0925,3.0935,3.0910,3.0910,43
2013-07-09,10:20:00,3.0910,3.0910,3.0880,3.0880,28
2013-07-09,10:25:00,3.0885,3.0895,3.0885,3.0885,106
2013-07-09,10:30:00,3.0885,3.0895,3.0835,3.0845,209
2013-07-09,10:35:00,3.0840,3.0885,3.0810,3.0885,273
2013-07-09,10:40:00,3.0880,3.0925,3.0880,3.0925,91
2013-07-09,10:45:00,3.0920,3.1035,3.0915,3.1030,677
2013-07-09,10:50:00,3.1020,3.1075,3.1020,3.1075,433
2013-07-09,10:55:00,3.1075,3.1110,3.1050,3.1065,343
2013-07-09,11:00:00,3.1070,3.1085,3.1030,3.1030,181
2013-07-09,11:05:00,3.1030,3.1040,3.1010,3.1035,175
2013-07-09,11:10:00,3.1030,3.1060,3.1025,3.1060,88
2013-07-09,11:15:00,3.1050,3.1050,3.1025,3.1035,52
2013-07-09,11:20:00,3.1030,3.1035,3.0975,3.0990,399
2013-07-09,11:25:00,3.0990,3.1010,3.0975,3.1000,197
2013-07-09,11:30:00,3.1010,3.1020,3.0980,3.0995,59
2013-07-09,11:35:00,3.0985,3.0990,3.0980,3.0990,53
2013-07-09,11:40:00,3.1000,3.1000,3.0975,3.0975,24
2013-07-09,11:45:00,3.0985,3.0990,3.0980,3.0985,7
2013-07-09,11:50:00,3.0990,3.0990,3.0990,3.0990,2
2013-07-09,11:55:00,3.0990,3.0995,3.0990,3.0990,11
2013-07-09,12:00:00,3.0990,3.0990,3.0970,3.0980,15
2013-07-09,12:05:00,3.0995,3.1025,3.0995,3.1025,25
2013-07-09,12:10:00,3.1025,3.1055,3.1025,3.1050,51
2013-07-09,12:15:00,3.1050,3.1050,3.1040,3.1050,27
2013-07-09,12:20:00,3.1040,3.1055,3.1040,3.1045,15
2013-07-09,12:25:00,3.1050,3.1060,3.1045,3.1060,26
2013-07-09,12:30:00,3.1060,3.1100,3.1050,3.1095,100
2013-07-09,12:35:00,3.1100,3.1100,3.1060,3.1060,56
2013-07-09,12:40:00,3.1065,3.1070,3.1055,3.1065,23
2013-07-09,12:45:00,3.1050,3.1070,3.1050,3.1065,30
2013-07-09,12:50:00,3.1065,3.1070,3.1060,3.1070,22
2013-07-09,12:55:00,3.1070,3.1095,3.1065,3.1085,64
2013-07-09,13:00:00,3.1085,3.1095,3.1080,3.1095,62
2013-07-09,13:05:00,3.1095,3.1095,3.1075,3.1075,54
2013-07-09,13:10:00,3.1080,3.1080,3.1060,3.1075,102
2013-07-09,13:15:00,3.1080,3.1080,3.1045,3.1050,114
2013-07-09,13:20:00,3.1050,3.1060,3.1050,3.1060,12
2013-07-09,13:25:00,3.1055,3.1055,3.1035,3.1045,33
2013-07-09,13:30:00,3.1040,3.1090,3.1020,3.1080,196
2013-07-09,13:35:00,3.1080,3.1135,3.1080,3.1090,422
2013-07-09,13:40:00,3.1090,3.1160,3.1090,3.1135,372
2013-07-09,13:45:00,3.1135,3.1145,3.1085,3.1095,244
2013-07-09,13:50:00,3.1095,3.1115,3.1090,3.1100,205
2013-07-09,13:55:00,3.1110,3.1120,3.1080,3.1080,106
2013-07-09,14:00:00,3.1080,3.1090,3.1065,3.1070,224
2013-07-09,14:05:00,3.1070,3.1105,3.1050,3.1095,250
2013-07-09,14:10:00,3.1095,3.1120,3.1090,3.1095,125
2013-07-09,14:15:00,3.1100,3.1105,3.1080,3.1095,116
2013-07-09,14:20:00,3.1100,3.1110,3.1050,3.1060,241
2013-07-09,14:25:00,3.1055,3.1085,3.1055,3.1075,202
2013-07-09,14:30:00,3.1075,3.1105,3.1045,3.1070,292
2013-07-09,14:35:00,3.1065,3.1065,3.0985,3.1000,335
2013-07-09,14:40:00,3.1000,3.1010,3.0980,3.0995,212
2013-07-09,14:45:00,3.0985,3.1025,3.0985,3.1020,222
2013-07-09,14:50:00,3.1020,3.1030,3.0990,3.1000,241
2013-07-09,14:55:00,3.0995,3.0995,3.0960,3.0965,177
2013-07-09,15:00:00,3.0965,3.0985,3.0955,3.0955,159
2013-07-09,15:05:00,3.0955,3.0955,3.0890,3.0915,451
2013-07-09,15:10:00,3.0905,3.0945,3.0895,3.0945,136
2013-07-09,15:15:00,3.0945,3.0945,3.0905,3.0910,192
2013-07-09,15:20:00,3.0905,3.0910,3.0875,3.0885,279
2013-07-09,15:25:00,3.0890,3.0900,3.0880,3.0900,81
2013-07-09,15:30:00,3.0900,3.0915,3.0895,3.0900,113
2013-07-09,15:35:00,3.0895,3.0925,3.0890,3.0915,132
2013-07-09,15:40:00,3.0915,3.0920,3.0905,3.0905,89
2013-07-09,15:45:00,3.0905,3.0915,3.0900,3.0905,61
2013-07-09,15:50:00,3.0910,3.0915,3.0895,3.0905,118
2013-07-09,15:55:00,3.0900,3.0915,3.0860,3.0865,239
2013-07-09,16:00:00,3.0860,3.0890,3.0860,3.0880,156
2013-07-09,16:05:00,3.0880,3.0890,3.0865,3.0865,76
2013-07-09,16:10:00,3.0865,3.0870,3.0800,3.0810,195
2013-07-09,16:15:00,3.0810,3.0825,3.0795,3.0805,246
2013-07-09,16:20:00,3.0805,3.0830,3.0800,3.0815,222
2013-07-09,16:25:00,3.0810,3.0815,3.0800,3.0815,85
2013-07-09,16:30:00,3.0810,3.0810,3.0780,3.0790,117
2013-07-09,16:35:00,3.0790,3.0800,3.0780,3.0795,106
2013-07-09,16:40:00,3.0795,3.0805,3.0790,3.0800,72
2013-07-09,16:45:00,3.0805,3.0810,3.0780,3.0780,66
2013-07-09,16:50:00,3.0785,3.0805,3.0775,3.0785,121
2013-07-09,16:55:00,3.0780,3.0785,3.0730,3.0730,368
2013-07-09,17:00:00,3.0730,3.0730,3.0685,3.0685,544
2013-07-09,17:05:00,3.0680,3.0700,3.0660,3.0685,432
2013-07-09,17:10:00,3.0680,3.0695,3.0675,3.0695,128
2013-07-09,17:15:00,3.0695,3.0720,3.0690,3.0700,158
2013-07-09,17:20:00,3.0700,3.0700,3.0645,3.0655,517
2013-07-09,17:25:00,3.0660,3.0670,3.0650,3.0660,79
2013-07-09,17:30:00,3.0660,3.0665,3.0640,3.0655,141
2013-07-09,17:35:00,3.0660,3.0690,3.0660,3.0685,142
2013-07-09,17:40:00,3.0685,3.0715,3.0685,3.0705,194
2013-07-09,17:45:00,3.0705,3.0710,3.0695,3.0705,80
2013-07-09,17:50:00,3.0700,3.0700,3.0655,3.0660,195
2013-07-09,17:55:00,3.0655,3.0680,3.0645,3.0675,152
2013-07-09,18:00:00,3.0675,3.0685,3.0660,3.0685,161
2013-07-09,18:05:00,3.0680,3.0685,3.0670,3.0685,58
2013-07-09,18:10:00,3.0685,3.0685,3.0670,3.0670,79
2013-07-09,18:15:00,3.0670,3.0670,3.0655,3.0655,59
2013-07-09,18:20:00,3.0655,3.0670,3.0655,3.0665,43
2013-07-09,18:25:00,3.0660,3.0660,3.0655,3.0660,64
2013-07-09,18:30:00,3.0660,3.0665,3.0655,3.0660,84
2013-07-09,18:35:00,3.0655,3.0660,3.0625,3.0640,210
2013-07-09,18:40:00,3.0635,3.0655,3.0630,3.0650,131
2013-07-09,18:45:00,3.0650,3.0650,3.0585,3.0600,544
2013-07-09,18:50:00,3.0595,3.0600,3.0545,3.0555,480
2013-07-09,18:55:00,3.0560,3.0585,3.0555,3.0570,71
2013-07-09,19:00:00,3.0565,3.0575,3.0560,3.0570,153
2013-07-09,19:05:00,3.0570,3.0580,3.0530,3.0530,152
2013-07-09,19:10:00,3.0535,3.0545,3.0505,3.0515,385
2013-07-09,19:15:00,3.0515,3.0525,3.0510,3.0520,175
2013-07-09,19:20:00,3.0515,3.0535,3.0510,3.0530,126
2013-07-09,19:25:00,3.0525,3.0560,3.0520,3.0545,284
2013-07-09,19:30:00,3.0545,3.0545,3.0510,3.0520,310
2013-07-09,19:35:00,3.0520,3.0525,3.0510,3.0520,165
2013-07-09,19:40:00,3.0525,3.0545,3.0520,3.0540,258
2013-07-09,19:45:00,3.0535,3.0540,3.0520,3.0520,140
2013-07-09,19:50:00,3.0525,3.0560,3.0525,3.0540,185
2013-07-09,19:55:00,3.0540,3.0540,3.0515,3.0520,179
2013-07-09,20:00:00,3.0525,3.0530,3.0455,3.0480,773
2013-07-09,20:05:00,3.0480,3.0480,3.0455,3.0475,445
2013-07-09,20:10:00,3.0470,3.0510,3.0455,3.0500,447
2013-07-09,20:15:00,3.0495,3.0545,3.0495,3.0520,428
2013-07-09,20:20:00,3.0520,3.0535,3.0495,3.0535,130
2013-07-09,20:25:00,3.0540,3.0545,3.0495,3.0535,280
2013-07-09,20:30:00,3.0535,3.0555,3.0515,3.0545,410
2013-07-09,20:35:00,3.0540,3.0585,3.0540,3.0570,312
2013-07-09,20:40:00,3.0570,3.0580,3.0540,3.0540,364
2013-07-09,20:45:00,3.0545,3.0590,3.0545,3.0580,396
2013-07-09,20:50:00,3.0580,3.0585,3.0560,3.0565,223
2013-07-09,20:55:00,3.0565,3.0575,3.0555,3.0575,62
2013-07-09,21:00:00,3.0575,3.0580,3.0545,3.0560,385
2013-07-09,21:05:00,3.0560,3.0560,3.0530,3.0550,175
2013-07-09,21:10:00,3.0550,3.0565,3.0535,3.0540,179
2013-07-09,21:15:00,3.0545,3.0580,3.0540,3.0570,237
2013-07-09,21:20:00,3.0570,3.0575,3.0550,3.0570,162
2013-07-09,21:25:00,3.0565,3.0595,3.0555,3.0585,150
2013-07-09,21:30:00,3.0585,3.0590,3.0560,3.0565,255
2013-07-09,21:35:00,3.0565,3.0565,3.0535,3.0535,294
2013-07-09,21:40:00,3.0535,3.0540,3.0500,3.0525,302
2013-07-09,21:45:00,3.0520,3.0570,3.0520,3.0565,269
2013-07-09,21:50:00,3.0565,3.0570,3.0535,3.0555,352
2013-07-09,21:55:00,3.0555,3.0575,3.0540,3.0555,202
2013-07-09,22:00:00,3.0555,3.0580,3.0540,3.0575,325
2013-07-09,22:05:00,3.0570,3.0575,3.0540,3.0560,169
2013-07-09,22:10:00,3.0555,3.0570,3.0535,3.0560,244
2013-07-09,22:15:00,3.0555,3.0555,3.0530,3.0540,147
2013-07-09,22:20:00,3.0545,3.0545,3.0410,3.0475,1631
2013-07-09,22:25:00,3.0475,3.0480,3.0340,3.0360,1313
2013-07-09,22:30:00,3.0360,3.0395,3.0255,3.0270,1571
2013-07-09,22:35:00,3.0260,3.0360,3.0260,3.0330,814
2013-07-09,22:40:00,3.0330,3.0330,3.0270,3.0310,461
2013-07-09,22:45:00,3.0305,3.0305,3.0250,3.0285,461
2013-07-09,22:50:00,3.0280,3.0315,3.0275,3.0300,482
2013-07-09,22:55:00,3.0305,3.0335,3.0305,3.0320,250
2013-07-09,23:00:00,3.0320,3.0380,3.0290,3.0375,702
2013-07-09,23:05:00,3.0375,3.0405,3.0360,3.0360,352
2013-07-09,23:10:00,3.0360,3.0395,3.0350,3.0385,282
2013-07-09,23:15:00,3.0390,3.0390,3.0345,3.0360,308
2013-07-09,23:20:00,3.0365,3.0400,3.0345,3.0350,463
2013-07-09,23:25:00,3.0340,3.0385,3.0325,3.0385,272
2013-07-09,23:30:00,3.0385,3.0395,3.0370,3.0370,260
2013-07-09,23:35:00,3.0370,3.0395,3.0365,3.0375,90
2013-07-09,23:40:00,3.0375,3.0375,3.0350,3.0365,179
2013-07-09,23:45:00,3.0365,3.0390,3.0350,3.0390,254
2013-07-09,23:50:00,3.0390,3.0440,3.0385,3.0430,512
2013-07-09,23:55:00,3.0430,3.0515,3.0430,3.0485,731
2013-07-10,00:00:00,3.0485,3.0510,3.0475,3.0505,137
2013-07-10,00:05:00,3.0510,3.0530,3.0495,3.0530,227
2013-07-10,00:10:00,3.0530,3.0560,3.0530,3.0540,266
2013-07-10,00:15:00,3.0540,3.0650,3.0540,3.0615,1025
2013-07-10,00:20:00,3.0615,3.0620,3.0595,3.0600,281
2013-07-10,00:25:00,3.0605,3.0620,3.0595,3.0595,310
2013-07-10,00:30:00,3.0600,3.0610,3.0590,3.0595,171
2013-07-10,00:35:00,3.0595,3.0610,3.0590,3.0600,172
2013-07-10,00:40:00,3.0600,3.0600,3.0580,3.0580,161
2013-07-10,00:45:00,3.0585,3.0615,3.0585,3.0605,255
2013-07-10,00:50:00,3.0605,3.0625,3.0605,3.0620,238
2013-07-10,00:55:00,3.0620,3.0660,3.0615,3.0655,743
2013-07-10,01:00:00,3.0660,3.0660,3.0600,3.0610,263
2013-07-10,01:05:00,3.0610,3.0610,3.0585,3.0585,99
2013-07-10,01:10:00,3.0585,3.0590,3.0575,3.0590,103
2013-07-10,01:15:00,3.0585,3.0595,3.0580,3.0585,32
2013-07-10,01:20:00,3.0585,3.0615,3.0580,3.0600,121
2013-07-10,01:25:00,3.0600,3.0620,3.0600,3.0615,104
2013-07-10,01:30:00,3.0620,3.0645,3.0615,3.0625,234
2013-07-10,01:35:00,3.0625,3.0630,3.0590,3.0590,109
2013-07-10,01:40:00,3.0590,3.0590,3.0580,3.0590,39
2013-07-10,01:45:00,3.0595,3.0660,3.0595,3.0640,270
2013-07-10,01:50:00,3.0640,3.0645,3.0625,3.0630,45
2013-07-10,01:55:00,3.0625,3.0655,3.0625,3.0635,58
2013-07-10,02:00:00,3.0635,3.0655,3.0630,3.0655,32
2013-07-10,02:05:00,3.0655,3.0665,3.0650,3.0660,58
2013-07-10,02:10:00,3.0665,3.0685,3.0660,3.0665,52
2013-07-10,02:15:00,3.0660,3.0675,3.0640,3.0655,98
2013-07-10,02:20:00,3.0650,3.0665,3.0645,3.0645,59
2013-07-10,02:25:00,3.0640,3.0645,3.0630,3.0630,37
2013-07-10,02:30:00,3.0635,3.0645,3.0630,3.0645,24
2013-07-10,02:35:00,3.0645,3.0645,3.0635,3.0640,29
2013-07-10,02:40:00,3.0640,3.0640,3.0615,3.0640,71
2013-07-10,02:45:00,3.0640,3.0640,3.0630,3.0640,16
2013-07-10,02:50:00,3.0635,3.0640,3.0625,3.0635,90
2013-07-10,02:55:00,3.0630,3.0645,3.0625,3.0640,33
2013-07-10,03:00:00,3.0635,3.0635,3.0625,3.0635,10
2013-07-10,03:05:00,3.0635,3.0645,3.0635,3.0640,30
2013-07-10,03:10:00,3.0640,3.0645,3.0635,3.0645,7
2013-07-10,03:15:00,3.0645,3.0645,3.0630,3.0630,15
2013-07-10,03:20:00,3.0635,3.0635,3.0615,3.0625,29
2013-07-10,03:25:00,3.0620,3.0630,3.0610,3.0620,31
2013-07-10,03:30:00,3.0645,3.0645,3.0625,3.0635,19
2013-07-10,03:35:00,3.0635,3.0650,3.0630,3.0640,25
2013-07-10,03:40:00,3.0630,3.0660,3.0630,3.0655,56
2013-07-10,03:45:00,3.0655,3.0675,3.0650,3.0675,77
2013-07-10,03:50:00,3.0670,3.0675,3.0655,3.0655,78
2013-07-10,03:55:00,3.0655,3.0665,3.0645,3.0655,41
2013-07-10,04:00:00,3.0650,3.0680,3.0650,3.0665,23
2013-07-10,04:05:00,3.0670,3.0670,3.0660,3.0660,3
2013-07-10,04:10:00,3.0660,3.0675,3.0650,3.0660,42
2013-07-10,04:15:00,3.0660,3.0665,3.0655,3.0665,5
2013-07-10,04:20:00,3.0665,3.0670,3.0665,3.0670,9
2013-07-10,04:25:00,3.0670,3.0675,3.0670,3.0675,9
2013-07-10,04:30:00,3.0660,3.0665,3.0650,3.0665,15
2013-07-10,04:35:00,3.0670,3.0670,3.0655,3.0665,15
2013-07-10,04:40:00,3.0665,3.0675,3.0665,3.0675,7
2013-07-10,04:45:00,3.0670,3.0670,3.0665,3.0665,4
2013-07-10,04:50:00,3.0675,3.0675,3.0660,3.0660,18
2013-07-10,04:55:00,3.0675,3.0680,3.0660,3.0680,20
2013-07-10,05:00:00,3.0680,3.0680,3.0655,3.0655,20
2013-07-10,05:05:00,3.0660,3.0660,3.0655,3.0655,6
2013-07-10,05:10:00,3.0660,3.0670,3.0635,3.0645,26
2013-07-10,06:00:00,3.0650,3.0685,3.0645,3.0665,37
2013-07-10,06:05:00,3.0680,3.0735,3.0670,3.0735,56
2013-07-10,06:10:00,3.0715,3.0715,3.0675,3.0695,17
2013-07-10,06:15:00,3.0700,3.0700,3.0700,3.0700,1
2013-07-10,06:20:00,3.0710,3.0710,3.0700,3.0705,8
2013-07-10,06:25:00,3.0700,3.0725,3.0695,3.0725,42
2013-07-10,06:30:00,3.0705,3.0705,3.0695,3.0695,4
2013-07-10,06:40:00,3.0690,3.0695,3.0690,3.0695,8
2013-07-10,06:45:00,3.0700,3.0700,3.0690,3.0700,5
2013-07-10,06:50:00,3.0680,3.0690,3.0670,3.0670,7
2013-07-10,06:55:00,3.0675,3.0675,3.0675,3.0675,1
2013-07-10,07:00:00,3.0680,3.0700,3.0660,3.0670,34
2013-07-10,07:05:00,3.0670,3.0670,3.0670,3.0670,4
2013-07-10,07:10:00,3.0670,3.0680,3.0670,3.0680,17
2013-07-10,07:15:00,3.0675,3.0680,3.0675,3.0680,4
2013-07-10,07:20:00,3.0675,3.0675,3.0655,3.0655,17
2013-07-10,07:25:00,3.0655,3.0660,3.0650,3.0660,8
2013-07-10,07:30:00,3.0660,3.0660,3.0645,3.0645,52
2013-07-10,07:35:00,3.0645,3.0645,3.0625,3.0625,32
2013-07-10,07:40:00,3.0620,3.0640,3.0610,3.0640,53
2013-07-10,07:45:00,3.0635,3.0640,3.0630,3.0640,6
2013-07-10,07:50:00,3.0655,3.0660,3.0635,3.0650,15
2013-07-10,07:55:00,3.0655,3.0660,3.0650,3.0650,10
2013-07-10,08:00:00,3.0650,3.0670,3.0650,3.0665,89
2013-07-10,08:05:00,3.0660,3.0660,3.0625,3.0625,59
2013-07-10,08:10:00,3.0625,3.0640,3.0615,3.0620,37
2013-07-10,08:15:00,3.0625,3.0625,3.0600,3.0605,36
2013-07-10,08:20:00,3.0600,3.0600,3.0560,3.0565,86
2013-07-10,08:25:00,3.0565,3.0590,3.0565,3.0580,69
2013-07-10,08:30:00,3.0565,3.0580,3.0545,3.0580,91
2013-07-10,08:35:00,3.0580,3.0600,3.0575,3.0580,36
2013-07-10,08:40:00,3.0585,3.0625,3.0585,3.0620,91
2013-07-10,08:45:00,3.0615,3.0645,3.0600,3.0630,121
2013-07-10,08:50:00,3.0625,3.0685,3.0620,3.0635,186
2013-07-10,08:55:00,3.0650,3.0770,3.0650,3.0725,788
2013-07-10,09:00:00,3.0730,3.0765,3.0645,3.0660,1145
2013-07-10,09:05:00,3.0660,3.0660,3.0605,3.0640,333
2013-07-10,09:10:00,3.0625,3.0695,3.0605,3.0650,380
2013-07-10,09:15:00,3.0650,3.0670,3.0600,3.0630,525
2013-07-10,09:20:00,3.0630,3.0635,3.0565,3.0570,275
2013-07-10,09:25:00,3.0570,3.0585,3.0550,3.0570,661
2013-07-10,09:30:00,3.0575,3.0615,3.0570,3.0580,186
2013-07-10,09:35:00,3.0575,3.0585,3.0545,3.0570,297
2013-07-10,09:40:00,3.0570,3.0600,3.0545,3.0595,283
2013-07-10,09:45:00,3.0600,3.0625,3.0590,3.0605,395
2013-07-10,09:50:00,3.0605,3.0615,3.0570,3.0580,434
2013-07-10,09:55:00,3.0565,3.0585,3.0535,3.0550,327
2013-07-10,10:00:00,3.0550,3.0550,3.0445,3.0475,1294
2013-07-10,10:05:00,3.0470,3.0495,3.0460,3.0460,415
2013-07-10,10:10:00,3.0460,3.0470,3.0410,3.0445,455
2013-07-10,10:15:00,3.0445,3.0455,3.0430,3.0445,198
2013-07-10,10:20:00,3.0435,3.0435,3.0350,3.0370,447
2013-07-10,10:25:00,3.0370,3.0375,3.0355,3.0370,225
2013-07-10,10:30:00,3.0370,3.0415,3.0365,3.0380,292
2013-07-10,10:35:00,3.0375,3.0405,3.0335,3.0405,348
2013-07-10,10:40:00,3.0405,3.0420,3.0380,3.0410,233
2013-07-10,10:45:00,3.0410,3.0410,3.0345,3.0360,398
2013-07-10,10:50:00,3.0365,3.0410,3.0360,3.0405,185
2013-07-10,10:55:00,3.0405,3.0435,3.0400,3.0420,199
2013-07-10,11:00:00,3.0410,3.0420,3.0385,3.0395,149
2013-07-10,11:05:00,3.0390,3.0410,3.0370,3.0370,103
2013-07-10,11:10:00,3.0370,3.0395,3.0355,3.0390,152
2013-07-10,11:15:00,3.0390,3.0420,3.0340,3.0355,251
2013-07-10,11:20:00,3.0360,3.0360,3.0325,3.0335,156
2013-07-10,11:25:00,3.0335,3.0395,3.0330,3.0385,150
2013-07-10,11:30:00,3.0385,3.0395,3.0380,3.0380,30
2013-07-10,11:35:00,3.0390,3.0450,3.0390,3.0435,145
2013-07-10,11:40:00,3.0435,3.0435,3.0390,3.0400,85
2013-07-10,11:45:00,3.0400,3.0400,3.0395,3.0400,17
2013-07-10,11:50:00,3.0405,3.0410,3.0385,3.0400,36
2013-07-10,11:55:00,3.0400,3.0440,3.0400,3.0435,70
2013-07-10,12:00:00,3.0435,3.0445,3.0430,3.0445,24
2013-07-10,12:05:00,3.0440,3.0440,3.0435,3.0435,9
2013-07-10,12:10:00,3.0435,3.0450,3.0435,3.0445,49
2013-07-10,12:15:00,3.0440,3.0450,3.0440,3.0440,8
2013-07-10,12:20:00,3.0445,3.0450,3.0435,3.0445,31
2013-07-10,12:25:00,3.0440,3.0445,3.0430,3.0430,17
2013-07-10,12:30:00,3.0435,3.0435,3.0400,3.0405,51
2013-07-10,12:35:00,3.0410,3.0410,3.0395,3.0395,30
2013-07-10,12:40:00,3.0395,3.0395,3.0380,3.0390,38
2013-07-10,12:45:00,3.0390,3.0415,3.0390,3.0415,32
2013-07-10,12:50:00,3.0405,3.0415,3.0395,3.0395,30
2013-07-10,12:55:00,3.0385,3.0400,3.0380,3.0395,35
2013-07-10,13:00:00,3.0390,3.0390,3.0370,3.0370,51
2013-07-10,13:05:00,3.0380,3.0395,3.0370,3.0395,90
2013-07-10,13:10:00,3.0395,3.0400,3.0365,3.0365,48
2013-07-10,13:15:00,3.0375,3.0380,3.0340,3.0345,97
2013-07-10,13:20:00,3.0350,3.0365,3.0350,3.0360,32
2013-07-10,13:25:00,3.0350,3.0355,3.0345,3.0355,22
2013-07-10,13:30:00,3.0360,3.0370,3.0310,3.0360,409
2013-07-10,13:35:00,3.0365,3.0495,3.0365,3.0490,596
2013-07-10,13:40:00,3.0490,3.0520,3.0460,3.0510,502
2013-07-10,13:45:00,3.0515,3.0525,3.0475,3.0475,351
2013-07-10,13:50:00,3.0485,3.0575,3.0470,3.0555,520
2013-07-10,13:55:00,3.0555,3.0610,3.0540,3.0550,717
2013-07-10,14:00:00,3.0560,3.0610,3.0530,3.0585,907
2013-07-10,14:05:00,3.0590,3.0600,3.0520,3.0530,244
2013-07-10,14:10:00,3.0530,3.0570,3.0520,3.0565,350
2013-07-10,14:15:00,3.0570,3.0600,3.0560,3.0595,411
2013-07-10,14:20:00,3.0595,3.0725,3.0595,3.0690,1342
2013-07-10,14:25:00,3.0690,3.0690,3.0615,3.0660,329
2013-07-10,14:30:00,3.0660,3.0675,3.0650,3.0650,142
2013-07-10,14:35:00,3.0650,3.0675,3.0635,3.0635,159
2013-07-10,14:40:00,3.0630,3.0645,3.0615,3.0635,169
2013-07-10,14:45:00,3.0635,3.0695,3.0635,3.0670,222
2013-07-10,14:50:00,3.0675,3.0725,3.0670,3.0720,412
2013-07-10,14:55:00,3.0720,3.0720,3.0665,3.0675,302
2013-07-10,15:00:00,3.0685,3.0700,3.0650,3.0700,181
2013-07-10,15:05:00,3.0700,3.0755,3.0695,3.0745,373
2013-07-10,15:10:00,3.0750,3.0805,3.0750,3.0790,539
2013-07-10,15:15:00,3.0795,3.0805,3.0775,3.0795,188
2013-07-10,15:20:00,3.0800,3.0820,3.0795,3.0810,176
2013-07-10,15:25:00,3.0815,3.0820,3.0785,3.0785,122
2013-07-10,15:30:00,3.0790,3.0790,3.0740,3.0740,343
2013-07-10,15:35:00,3.0740,3.0750,3.0725,3.0740,142
2013-07-10,15:40:00,3.0740,3.0745,3.0710,3.0735,106
2013-07-10,15:45:00,3.0745,3.0745,3.0700,3.0705,103
2013-07-10,15:50:00,3.0705,3.0710,3.0690,3.0705,56
2013-07-10,15:55:00,3.0710,3.0725,3.0700,3.0725,63
2013-07-10,16:00:00,3.0730,3.0755,3.0730,3.0755,96
2013-07-10,16:05:00,3.0755,3.0790,3.0755,3.0755,188
2013-07-10,16:10:00,3.0755,3.0775,3.0735,3.0765,93
2013-07-10,16:15:00,3.0770,3.0770,3.0730,3.0730,30
2013-07-10,16:20:00,3.0730,3.0730,3.0675,3.0680,184
2013-07-10,16:25:00,3.0675,3.0685,3.0635,3.0640,276
2013-07-10,16:30:00,3.0645,3.0695,3.0640,3.0695,111
2013-07-10,16:35:00,3.0690,3.0695,3.0675,3.0690,53
2013-07-10,16:40:00,3.0690,3.0690,3.0640,3.0645,114
2013-07-10,16:45:00,3.0640,3.0680,3.0640,3.0660,102
2013-07-10,16:50:00,3.0665,3.0680,3.0665,3.0670,43
2013-07-10,16:55:00,3.0675,3.0685,3.0665,3.0675,53
2013-07-10,17:00:00,3.0680,3.0730,3.0675,3.0725,154
2013-07-10,17:05:00,3.0730,3.0760,3.0710,3.0740,172
2013-07-10,17:10:00,3.0735,3.0745,3.0725,3.0730,33
2013-07-10,17:15:00,3.0740,3.0740,3.0730,3.0735,14
2013-07-10,17:20:00,3.0740,3.0750,3.0735,3.0735,60
2013-07-10,17:25:00,3.0735,3.0745,3.0725,3.0735,65
2013-07-10,17:30:00,3.0730,3.0745,3.0730,3.0735,29
2013-07-10,17:35:00,3.0735,3.0740,3.0735,3.0735,11
2013-07-10,17:40:00,3.0740,3.0740,3.0725,3.0735,70
2013-07-10,17:45:00,3.0740,3.0740,3.0720,3.0735,36
2013-07-10,17:50:00,3.0740,3.0740,3.0730,3.0730,39
2013-07-10,17:55:00,3.0735,3.0735,3.0720,3.0735,38
2013-07-10,18:00:00,3.0730,3.0745,3.0730,3.0740,27
2013-07-10,18:05:00,3.0745,3.0750,3.0730,3.0740,53
2013-07-10,18:10:00,3.0740,3.0760,3.0735,3.0750,41
2013-07-10,18:15:00,3.0755,3.0760,3.0745,3.0755,37
2013-07-10,18:20:00,3.0755,3.0800,3.0755,3.0790,238
2013-07-10,18:25:00,3.0790,3.0795,3.0765,3.0780,90
2013-07-10,18:30:00,3.0785,3.0785,3.0765,3.0770,120
2013-07-10,18:35:00,3.0770,3.0785,3.0765,3.0775,121
2013-07-10,18:40:00,3.0770,3.0775,3.0765,3.0775,18
2013-07-10,18:45:00,3.0770,3.0770,3.0730,3.0735,165
2013-07-10,18:50:00,3.0735,3.0735,3.0660,3.0660,453
2013-07-10,18:55:00,3.0665,3.0695,3.0655,3.0685,104
2013-07-10,19:00:00,3.0685,3.0755,3.0685,3.0750,181
2013-07-10,19:05:00,3.0745,3.0780,3.0745,3.0750,113
2013-07-10,19:10:00,3.0750,3.0810,3.0745,3.0800,147
2013-07-10,19:15:00,3.0795,3.0830,3.0785,3.0790,297
2013-07-10,19:20:00,3.0795,3.0795,3.0750,3.0775,229
2013-07-10,19:25:00,3.0775,3.0790,3.0750,3.0755,86
2013-07-10,19:30:00,3.0755,3.0815,3.0745,3.0770,251
2013-07-10,19:35:00,3.0770,3.0780,3.0740,3.0755,180
2013-07-10,19:40:00,3.0755,3.0770,3.0750,3.0760,88
2013-07-10,19:45:00,3.0760,3.0765,3.0730,3.0740,104
2013-07-10,19:50:00,3.0740,3.0755,3.0740,3.0755,96
2013-07-10,19:55:00,3.0760,3.0780,3.0740,3.0770,126
2013-07-10,20:00:00,3.0765,3.0845,3.0765,3.0795,487
2013-07-10,20:05:00,3.0795,3.0845,3.0795,3.0800,303
2013-07-10,20:10:00,3.0805,3.0825,3.0770,3.0805,438
2013-07-10,20:15:00,3.0805,3.0890,3.0805,3.0860,671
2013-07-10,20:20:00,3.0850,3.0890,3.0845,3.0880,337
2013-07-10,20:25:00,3.0880,3.0910,3.0860,3.0885,494
2013-07-10,20:30:00,3.0890,3.0895,3.0865,3.0875,381
2013-07-10,20:35:00,3.0875,3.0875,3.0830,3.0870,203
2013-07-10,20:40:00,3.0870,3.0875,3.0780,3.0810,326
2013-07-10,20:45:00,3.0810,3.0845,3.0810,3.0840,188
2013-07-10,20:50:00,3.0840,3.0860,3.0825,3.0835,352
2013-07-10,20:55:00,3.0835,3.0850,3.0810,3.0830,137
2013-07-10,21:00:00,3.0830,3.0835,3.0805,3.0830,194
2013-07-10,21:05:00,3.0825,3.0840,3.0755,3.0795,350
2013-07-10,21:10:00,3.0795,3.0860,3.0795,3.0840,293
2013-07-10,21:15:00,3.0840,3.0845,3.0815,3.0845,213
2013-07-10,21:20:00,3.0845,3.0870,3.0830,3.0855,272
2013-07-10,21:25:00,3.0855,3.0855,3.0820,3.0845,286
2013-07-10,21:30:00,3.0850,3.0865,3.0825,3.0845,202
2013-07-10,21:35:00,3.0845,3.0845,3.0805,3.0825,168
2013-07-10,21:40:00,3.0820,3.0850,3.0805,3.0850,206
2013-07-10,21:45:00,3.0845,3.0845,3.0810,3.0835,245
2013-07-10,21:50:00,3.0830,3.0830,3.0810,3.0820,203
2013-07-10,21:55:00,3.0815,3.0830,3.0815,3.0825,80
2013-07-10,22:00:00,3.0820,3.0885,3.0810,3.0860,277
2013-07-10,22:05:00,3.0870,3.0870,3.0855,3.0855,105
2013-07-10,22:10:00,3.0855,3.0865,3.0840,3.0845,189
2013-07-10,22:15:00,3.0845,3.0855,3.0825,3.0855,470
2013-07-10,22:20:00,3.0855,3.0945,3.0845,3.0905,632
2013-07-10,22:25:00,3.0905,3.0950,3.0900,3.0945,455
2013-07-10,22:30:00,3.0950,3.0995,3.0915,3.0925,861
2013-07-10,22:35:00,3.0920,3.0930,3.0900,3.0910,326
2013-07-10,22:40:00,3.0910,3.0920,3.0905,3.0905,153
2013-07-10,22:45:00,3.0905,3.0930,3.0905,3.0915,115
2013-07-10,22:50:00,3.0910,3.0910,3.0880,3.0880,261
2013-07-10,22:55:00,3.0880,3.0910,3.0860,3.0910,316
2013-07-10,23:00:00,3.0910,3.0910,3.0875,3.0880,206
2013-07-10,23:05:00,3.0880,3.0890,3.0825,3.0850,415
2013-07-10,23:10:00,3.0850,3.0860,3.0785,3.0795,395
2013-07-10,23:15:00,3.0795,3.0825,3.0780,3.0820,363
2013-07-10,23:20:00,3.0820,3.0850,3.0820,3.0835,241
2013-07-10,23:25:00,3.0830,3.0850,3.0825,3.0845,200
2013-07-10,23:30:00,3.0845,3.0845,3.0810,3.0820,201
2013-07-10,23:35:00,3.0820,3.0845,3.0820,3.0830,92
2013-07-10,23:40:00,3.0835,3.0880,3.0825,3.0875,211
2013-07-10,23:45:00,3.0870,3.0910,3.0865,3.0910,215
2013-07-10,23:50:00,3.0905,3.0935,3.0880,3.0925,309
2013-07-10,23:55:00,3.0930,3.0940,3.0885,3.0890,195
2013-07-11,00:00:00,3.0895,3.0895,3.0860,3.0880,164
2013-07-11,00:05:00,3.0880,3.0900,3.0880,3.0890,168
2013-07-11,00:10:00,3.0900,3.0925,3.0885,3.0910,121
2013-07-11,00:15:00,3.0915,3.0920,3.0900,3.0905,73
2013-07-11,00:20:00,3.0900,3.0915,3.0895,3.0910,106
2013-07-11,00:25:00,3.0910,3.0920,3.0900,3.0905,74
2013-07-11,00:30:00,3.0905,3.0925,3.0895,3.0920,246
2013-07-11,00:35:00,3.0925,3.0935,3.0920,3.0925,271
2013-07-11,00:40:00,3.0920,3.0920,3.0895,3.0905,78
2013-07-11,00:45:00,3.0915,3.0930,3.0900,3.0900,107
2013-07-11,00:50:00,3.0900,3.0920,3.0885,3.0920,132
2013-07-11,00:55:00,3.0920,3.0925,3.0885,3.0905,465
2013-07-11,01:00:00,3.0910,3.0910,3.0865,3.0865,144
2013-07-11,01:05:00,3.0860,3.0865,3.0845,3.0855,215
2013-07-11,01:10:00,3.0855,3.0855,3.0825,3.0840,119
2013-07-11,01:15:00,3.0845,3.0875,3.0845,3.0860,77
2013-07-11,01:20:00,3.0865,3.0865,3.0825,3.0835,96
2013-07-11,01:25:00,3.0835,3.0840,3.0820,3.0825,71
2013-07-11,01:30:00,3.0830,3.0840,3.0825,3.0840,33
2013-07-11,01:35:00,3.0835,3.0840,3.0825,3.0825,27
2013-07-11,01:40:00,3.0825,3.0830,3.0810,3.0825,120
2013-07-11,01:45:00,3.0825,3.0845,3.0820,3.0840,96
2013-07-11,01:50:00,3.0840,3.0845,3.0825,3.0830,163
2013-07-11,01:55:00,3.0835,3.0840,3.0815,3.0830,63
2013-07-11,02:00:00,3.0830,3.0910,3.0775,3.0860,292
2013-07-11,02:05:00,3.0860,3.0875,3.0815,3.0865,99
2013-07-11,02:10:00,3.0860,3.0910,3.0825,3.0900,125
2013-07-11,02:15:00,3.0900,3.0905,3.0840,3.0890,112
2013-07-11,02:20:00,3.0890,3.0900,3.0855,3.0890,317
2013-07-11,02:25:00,3.0890,3.0895,3.0845,3.0850,52
2013-07-11,02:30:00,3.0855,3.0855,3.0835,3.0855,85
2013-07-11,02:35:00,3.0840,3.0845,3.0800,3.0825,125
2013-07-11,02:40:00,3.0845,3.0885,3.0845,3.0885,67
2013-07-11,02:45:00,3.0880,3.0880,3.0805,3.0825,154
2013-07-11,02:50:00,3.0820,3.0850,3.0810,3.0830,64
2013-07-11,02:55:00,3.0835,3.0850,3.0820,3.0840,36
2013-07-11,03:00:00,3.0850,3.0855,3.0830,3.0855,27
2013-07-11,03:05:00,3.0835,3.0845,3.0805,3.0805,116
2013-07-11,03:10:00,3.0800,3.0800,3.0775,3.0790,164
2013-07-11,03:15:00,3.0785,3.0785,3.0760,3.0760,37
2013-07-11,03:20:00,3.0760,3.0785,3.0755,3.0780,40
2013-07-11,03:25:00,3.0770,3.0870,3.0760,3.0820,132
2013-07-11,03:30:00,3.0910,3.0910,3.0790,3.0800,62
2013-07-11,03:35:00,3.0780,3.0795,3.0780,3.0795,15
2013-07-11,03:40:00,3.0800,3.0835,3.0800,3.0835,39
2013-07-11,03:45:00,3.0830,3.0835,3.0825,3.0825,15
2013-07-11,03:50:00,3.0820,3.0820,3.0805,3.0810,24
2013-07-11,03:55:00,3.0820,3.0830,3.0790,3.0795,28
2013-07-11,04:00:00,3.0800,3.0840,3.0800,3.0835,18
2013-07-11,04:05:00,3.0830,3.0835,3.0820,3.0820,7
2013-07-11,04:10:00,3.0825,3.0880,3.0825,3.0880,149
2013-07-11,04:15:00,3.0875,3.0880,3.0865,3.0870,89
2013-07-11,04:20:00,3.0860,3.0880,3.0850,3.0870,28
2013-07-11,04:25:00,3.0865,3.0870,3.0855,3.0870,5
2013-07-11,04:30:00,3.0870,3.0870,3.0860,3.0870,10
2013-07-11,04:35:00,3.0860,3.0885,3.0860,3.0870,14
2013-07-11,04:40:00,3.0885,3.0885,3.0870,3.0870,5
2013-07-11,04:45:00,3.0865,3.0920,3.0855,3.0920,77
2013-07-11,04:50:00,3.0925,3.0930,3.0880,3.0900,32
2013-07-11,04:55:00,3.0900,3.0940,3.0900,3.0940,62
2013-07-11,05:00:00,3.0940,3.0990,3.0925,3.0945,161
2013-07-11,05:05:00,3.0930,3.0950,3.0900,3.0945,51
2013-07-11,05:10:00,3.0930,3.0930,3.0860,3.0910,29
2013-07-11,06:00:00,3.0965,3.1010,3.0900,3.0990,89
2013-07-11,06:05:00,3.0995,3.1585,3.0995,3.1255,669
2013-07-11,06:10:00,3.1255,3.1395,3.1190,3.1315,154
2013-07-11,06:15:00,3.1320,3.1480,3.1300,3.1435,262
2013-07-11,06:20:00,3.1425,3.1425,3.1360,3.1400,79
2013-07-11,06:25:00,3.1395,3.1440,3.1370,3.1415,171
2013-07-11,06:30:00,3.1415,3.1445,3.1390,3.1420,123
2013-07-11,06:35:00,3.1435,3.1480,3.1435,3.1465,120
2013-07-11,06:40:00,3.1470,3.1475,3.1410,3.1415,143
2013-07-11,06:45:00,3.1410,3.1435,3.1390,3.1435,164
2013-07-11,06:50:00,3.1435,3.1445,3.1415,3.1440,49
2013-07-11,06:55:00,3.1445,3.1500,3.1445,3.1490,216
2013-07-11,07:00:00,3.1475,3.1510,3.1420,3.1450,218
2013-07-11,07:05:00,3.1445,3.1450,3.1405,3.1425,82
2013-07-11,07:10:00,3.1420,3.1490,3.1415,3.1460,126
2013-07-11,07:15:00,3.1445,3.1490,3.1445,3.1460,41
2013-07-11,07:20:00,3.1455,3.1475,3.1440,3.1460,31
2013-07-11,07:25:00,3.1460,3.1465,3.1450,3.1460,56
2013-07-11,07:30:00,3.1450,3.1465,3.1445,3.1450,22
2013-07-11,07:35:00,3.1450,3.1470,3.1445,3.1450,44
2013-07-11,07:40:00,3.1450,3.1450,3.1415,3.1425,44
2013-07-11,07:45:00,3.1425,3.1425,3.1400,3.1420,81
2013-07-11,07:50:00,3.1420,3.1420,3.1415,3.1420,69
2013-07-11,07:55:00,3.1415,3.1465,3.1415,3.1465,75
2013-07-11,08:00:00,3.1460,3.1460,3.1220,3.1390,1448
2013-07-11,08:05:00,3.1405,3.1430,3.1340,3.1345,163
2013-07-11,08:10:00,3.1350,3.1510,3.1350,3.1440,628
2013-07-11,08:15:00,3.1440,3.1480,3.1415,3.1445,321
2013-07-11,08:20:00,3.1450,3.1460,3.1420,3.1435,126
2013-07-11,08:25:00,3.1425,3.1435,3.1405,3.1420,56
2013-07-11,08:30:00,3.1415,3.1415,3.1385,3.1390,67
2013-07-11,08:35:00,3.1400,3.1405,3.1380,3.1380,295
2013-07-11,08:40:00,3.1375,3.1405,3.1365,3.1390,140
2013-07-11,08:45:00,3.1400,3.1400,3.1360,3.1385,260
2013-07-11,08:50:00,3.1390,3.1405,3.1370,3.1380,145
2013-07-11,08:55:00,3.1385,3.1400,3.1365,3.1400,208
2013-07-11,09:00:00,3.1390,3.1745,3.1385,3.1605,3666
2013-07-11,09:05:00,3.1610,3.1665,3.1540,3.1620,1152
2013-07-11,09:10:00,3.1620,3.1635,3.1550,3.1570,1158
2013-07-11,09:15:00,3.1575,3.1585,3.1550,3.1550,390
2013-07-11,09:20:00,3.1550,3.1550,3.1475,3.1485,489
2013-07-11,09:25:00,3.1480,3.1515,3.1430,3.1455,340
2013-07-11,09:30:00,3.1460,3.1495,3.1425,3.1435,308
2013-07-11,09:35:00,3.1430,3.1470,3.1425,3.1465,300
2013-07-11,09:40:00,3.1465,3.1490,3.1440,3.1455,436
2013-07-11,09:45:00,3.1455,3.1495,3.1455,3.1490,278
2013-07-11,09:50:00,3.1490,3.1525,3.1485,3.1520,393
2013-07-11,09:55:00,3.1515,3.1565,3.1510,3.1555,392
2013-07-11,10:00:00,3.1550,3.1560,3.1515,3.1550,321
2013-07-11,10:05:00,3.1555,3.1555,3.1525,3.1530,128
2013-07-11,10:10:00,3.1530,3.1555,3.1520,3.1555,134
2013-07-11,10:15:00,3.1555,3.1565,3.1520,3.1520,140
2013-07-11,10:20:00,3.1525,3.1530,3.1510,3.1515,84
2013-07-11,10:25:00,3.1515,3.1530,3.1515,3.1525,31
2013-07-11,10:30:00,3.1520,3.1535,3.1520,3.1530,116
2013-07-11,10:35:00,3.1525,3.1525,3.1470,3.1495,163
2013-07-11,10:40:00,3.1495,3.1535,3.1485,3.1505,153
2013-07-11,10:45:00,3.1505,3.1515,3.1490,3.1510,123
2013-07-11,10:50:00,3.1520,3.1520,3.1490,3.1490,64
2013-07-11,10:55:00,3.1505,3.1515,3.1490,3.1505,82
2013-07-11,11:00:00,3.1505,3.1530,3.1490,3.1510,78
2013-07-11,11:05:00,3.1510,3.1525,3.1495,3.1500,109
2013-07-11,11:10:00,3.1505,3.1535,3.1500,3.1530,265
2013-07-11,11:15:00,3.1520,3.1530,3.1500,3.1525,210
2013-07-11,11:20:00,3.1520,3.1610,3.1520,3.1600,333
2013-07-11,11:25:00,3.1595,3.1595,3.1540,3.1595,213
2013-07-11,11:30:00,3.1595,3.1595,3.1565,3.1580,46
2013-07-11,11:35:00,3.1560,3.1575,3.1560,3.1570,16
2013-07-11,11:40:00,3.1565,3.1565,3.1550,3.1565,47
2013-07-11,11:45:00,3.1555,3.1565,3.1555,3.1565,11
2013-07-11,11:50:00,3.1560,3.1565,3.1555,3.1555,21
2013-07-11,11:55:00,3.1565,3.1590,3.1560,3.1585,69
2013-07-11,12:00:00,3.1580,3.1610,3.1570,3.1590,224
2013-07-11,12:05:00,3.1580,3.1580,3.1560,3.1565,32
2013-07-11,12:10:00,3.1570,3.1590,3.1570,3.1585,55
2013-07-11,12:15:00,3.1585,3.1600,3.1580,3.1595,32
2013-07-11,12:20:00,3.1585,3.1585,3.1555,3.1560,59
2013-07-11,12:25:00,3.1565,3.1565,3.1545,3.1560,34
2013-07-11,12:30:00,3.1550,3.1585,3.1545,3.1565,114
2013-07-11,12:35:00,3.1560,3.1560,3.1550,3.1555,72
2013-07-11,12:40:00,3.1555,3.1555,3.1550,3.1550,24
2013-07-11,12:45:00,3.1555,3.1580,3.1555,3.1575,28
2013-07-11,12:50:00,3.1565,3.1565,3.1550,3.1550,30
2013-07-11,12:55:00,3.1550,3.1555,3.1545,3.1545,46
2013-07-11,13:00:00,3.1555,3.1580,3.1545,3.1565,63
2013-07-11,13:05:00,3.1565,3.1580,3.1555,3.1580,77
2013-07-11,13:10:00,3.1585,3.1605,3.1575,3.1585,186
2013-07-11,13:15:00,3.1585,3.1600,3.1570,3.1600,143
2013-07-11,13:20:00,3.1600,3.1600,3.1560,3.1570,141
2013-07-11,13:25:00,3.1570,3.1580,3.1550,3.1570,120
2013-07-11,13:30:00,3.1565,3.1680,3.1565,3.1660,782
2013-07-11,13:35:00,3.1655,3.1860,3.1635,3.1840,1650
2013-07-11,13:40:00,3.1835,3.1835,3.1775,3.1790,1126
2013-07-11,13:45:00,3.1790,3.1795,3.1715,3.1760,736
2013-07-11,13:50:00,3.1755,3.1995,3.1755,3.1975,1663
2013-07-11,13:55:00,3.1975,3.2010,3.1950,3.1975,1355
2013-07-11,14:00:00,3.1975,3.1995,3.1965,3.1980,727
2013-07-11,14:05:00,3.1975,3.1975,3.1935,3.1945,616
2013-07-11,14:10:00,3.1940,3.1945,3.1880,3.1885,1773
2013-07-11,14:15:00,3.1880,3.1885,3.1785,3.1805,1038
2013-07-11,14:20:00,3.1805,3.1835,3.1790,3.1815,682
2013-07-11,14:25:00,3.1825,3.1930,3.1815,3.1925,523
2013-07-11,14:30:00,3.1925,3.1930,3.1855,3.1905,541
2013-07-11,14:35:00,3.1910,3.1930,3.1885,3.1890,225
2013-07-11,14:40:00,3.1885,3.1885,3.1830,3.1840,246
2013-07-11,14:45:00,3.1830,3.1910,3.1830,3.1875,395
2013-07-11,14:50:00,3.1865,3.1890,3.1845,3.1870,337
2013-07-11,14:55:00,3.1880,3.1895,3.1825,3.1885,368
2013-07-11,15:00:00,3.1885,3.1910,3.1865,3.1895,184
2013-07-11,15:05:00,3.1895,3.1910,3.1875,3.1895,249
2013-07-11,15:10:00,3.1895,3.1895,3.1860,3.1875,233
2013-07-11,15:15:00,3.1875,3.1890,3.1840,3.1890,209
2013-07-11,15:20:00,3.1885,3.1885,3.1855,3.1865,116
2013-07-11,15:25:00,3.1860,3.1860,3.1810,3.1825,206
2013-07-11,15:30:00,3.1825,3.1840,3.1800,3.1820,150
2013-07-11,15:35:00,3.1820,3.1820,3.1785,3.1790,209
2013-07-11,15:40:00,3.1795,3.1795,3.1740,3.1780,262
2013-07-11,15:45:00,3.1780,3.1795,3.1745,3.1775,177
2013-07-11,15:50:00,3.1780,3.1815,3.1775,3.1780,130
2013-07-11,15:55:00,3.1790,3.1825,3.1780,3.1815,223
2013-07-11,16:00:00,3.1815,3.1830,3.1775,3.1805,124
2013-07-11,16:05:00,3.1805,3.1805,3.1770,3.1790,126
2013-07-11,16:10:00,3.1790,3.1825,3.1785,3.1800,101
2013-07-11,16:15:00,3.1805,3.1820,3.1785,3.1800,217
2013-07-11,16:20:00,3.1805,3.1815,3.1790,3.1800,111
2013-07-11,16:25:00,3.1800,3.1810,3.1800,3.1805,48
2013-07-11,16:30:00,3.1800,3.1815,3.1795,3.1810,50
2013-07-11,16:35:00,3.1810,3.1860,3.1805,3.1830,162
2013-07-11,16:40:00,3.1825,3.1860,3.1815,3.1860,106
2013-07-11,16:45:00,3.1860,3.1885,3.1845,3.1865,360
2013-07-11,16:50:00,3.1870,3.1875,3.1860,3.1870,58
2013-07-11,16:55:00,3.1875,3.1885,3.1870,3.1880,111
2013-07-11,17:00:00,3.1875,3.1890,3.1870,3.1875,119
2013-07-11,17:05:00,3.1880,3.1880,3.1845,3.1855,244
2013-07-11,17:10:00,3.1860,3.1860,3.1825,3.1835,248
2013-07-11,17:15:00,3.1840,3.1845,3.1835,3.1845,63
2013-07-11,17:20:00,3.1835,3.1840,3.1825,3.1830,128
2013-07-11,17:25:00,3.1835,3.1835,3.1815,3.1825,146
2013-07-11,17:30:00,3.1820,3.1830,3.1810,3.1830,161
2013-07-11,17:35:00,3.1835,3.1840,3.1815,3.1815,71
2013-07-11,17:40:00,3.1820,3.1845,3.1815,3.1835,111
2013-07-11,17:45:00,3.1840,3.1860,3.1830,3.1850,139
2013-07-11,17:50:00,3.1850,3.1850,3.1830,3.1830,84
2013-07-11,17:55:00,3.1825,3.1825,3.1810,3.1825,151
2013-07-11,18:00:00,3.1820,3.1820,3.1810,3.1815,58
2013-07-11,18:05:00,3.1815,3.1825,3.1790,3.1810,230
2013-07-11,18:10:00,3.1810,3.1810,3.1795,3.1795,70
2013-07-11,18:15:00,3.1800,3.1830,3.1800,3.1830,70
2013-07-11,18:20:00,3.1830,3.1860,3.1830,3.1855,96
2013-07-11,18:25:00,3.1850,3.1860,3.1835,3.1840,153
2013-07-11,18:30:00,3.1835,3.1865,3.1835,3.1860,76
2013-07-11,18:35:00,3.1860,3.1865,3.1850,3.1860,88
2013-07-11,18:40:00,3.1860,3.1860,3.1845,3.1850,70
2013-07-11,18:45:00,3.1845,3.1845,3.1830,3.1845,60
2013-07-11,18:50:00,3.1845,3.1860,3.1840,3.1855,71
2013-07-11,18:55:00,3.1855,3.1855,3.1830,3.1830,58
2013-07-11,19:00:00,3.1830,3.1840,3.1820,3.1830,166
2013-07-11,19:05:00,3.1835,3.1875,3.1830,3.1870,218
2013-07-11,19:10:00,3.1875,3.1880,3.1860,3.1860,162
2013-07-11,19:15:00,3.1860,3.1865,3.1860,3.1860,57
2013-07-11,19:20:00,3.1860,3.1905,3.1860,3.1900,603
2013-07-11,19:25:00,3.1900,3.1930,3.1895,3.1900,428
2013-07-11,19:30:00,3.1905,3.1915,3.1835,3.1840,382
2013-07-11,19:35:00,3.1845,3.1860,3.1840,3.1855,236
2013-07-11,19:40:00,3.1860,3.1865,3.1845,3.1865,125
2013-07-11,19:45:00,3.1865,3.1895,3.1850,3.1865,114
2013-07-11,19:50:00,3.1865,3.1895,3.1845,3.1890,238
2013-07-11,19:55:00,3.1890,3.1895,3.1835,3.1855,187
2013-07-11,20:00:00,3.1845,3.1885,3.1840,3.1885,110
2013-07-11,20:05:00,3.1890,3.1940,3.1880,3.1940,412
2013-07-11,20:10:00,3.1930,3.1965,3.1905,3.1925,898
2013-07-11,20:15:00,3.1935,3.1985,3.1935,3.1975,689
2013-07-11,20:20:00,3.1975,3.1980,3.1935,3.1960,393
2013-07-11,20:25:00,3.1960,3.1975,3.1940,3.1965,167
2013-07-11,20:30:00,3.1970,3.1985,3.1920,3.1925,371
2013-07-11,20:35:00,3.1920,3.1945,3.1900,3.1910,366
2013-07-11,20:40:00,3.1915,3.1915,3.1895,3.1895,267
2013-07-11,20:45:00,3.1895,3.1910,3.1840,3.1880,389
2013-07-11,20:50:00,3.1885,3.1925,3.1880,3.1925,379
2013-07-11,20:55:00,3.1925,3.1950,3.1900,3.1915,368
2013-07-11,21:00:00,3.1915,3.1930,3.1910,3.1930,278
2013-07-11,21:05:00,3.1935,3.1950,3.1915,3.1930,321
2013-07-11,21:10:00,3.1930,3.1930,3.1900,3.1905,246
2013-07-11,21:15:00,3.1900,3.1910,3.1885,3.1905,251
2013-07-11,21:20:00,3.1905,3.1965,3.1905,3.1965,459
2013-07-11,21:25:00,3.1970,3.1975,3.1940,3.1940,309
2013-07-11,21:30:00,3.1945,3.1960,3.1885,3.1925,599
2013-07-11,21:35:00,3.1925,3.1925,3.1890,3.1900,449
2013-07-11,21:40:00,3.1900,3.1935,3.1890,3.1900,527
2013-07-11,21:45:00,3.1900,3.1905,3.1870,3.1875,380
2013-07-11,21:50:00,3.1875,3.1890,3.1860,3.1875,228
2013-07-11,21:55:00,3.1870,3.1885,3.1840,3.1845,335
2013-07-11,22:00:00,3.1850,3.1880,3.1830,3.1860,374
2013-07-11,22:05:00,3.1860,3.1885,3.1850,3.1875,372
2013-07-11,22:10:00,3.1875,3.1875,3.1865,3.1865,151
2013-07-11,22:15:00,3.1865,3.1880,3.1860,3.1870,208
2013-07-11,22:20:00,3.1870,3.1875,3.1860,3.1870,169
2013-07-11,22:25:00,3.1870,3.1900,3.1865,3.1890,306
2013-07-11,22:30:00,3.1895,3.1940,3.1890,3.1920,359
2013-07-11,22:35:00,3.1925,3.1930,3.1890,3.1905,249
2013-07-11,22:40:00,3.1905,3.1940,3.1900,3.1935,355
2013-07-11,22:45:00,3.1935,3.1935,3.1900,3.1900,285
2013-07-11,22:50:00,3.1895,3.1910,3.1785,3.1790,705
2013-07-11,22:55:00,3.1795,3.1800,3.1720,3.1730,1273
2013-07-11,23:00:00,3.1730,3.1735,3.1580,3.1615,1437
2013-07-11,23:05:00,3.1610,3.1620,3.1540,3.1610,1196
2013-07-11,23:10:00,3.1610,3.1660,3.1575,3.1635,756
2013-07-11,23:15:00,3.1635,3.1685,3.1625,3.1685,603
2013-07-11,23:20:00,3.1680,3.1715,3.1660,3.1715,958
2013-07-11,23:25:00,3.1715,3.1730,3.1695,3.1720,708
2013-07-11,23:30:00,3.1720,3.1740,3.1705,3.1710,340
2013-07-11,23:35:00,3.1710,3.1790,3.1710,3.1770,547
2013-07-11,23:40:00,3.1770,3.1790,3.1750,3.1790,546
2013-07-11,23:45:00,3.1795,3.1810,3.1755,3.1780,375
2013-07-11,23:50:00,3.1780,3.1780,3.1750,3.1770,252
2013-07-11,23:55:00,3.1770,3.1780,3.1750,3.1775,372
2013-07-12,00:00:00,3.1770,3.1775,3.1755,3.1765,162
2013-07-12,00:05:00,3.1770,3.1770,3.1735,3.1750,306
2013-07-12,00:10:00,3.1750,3.1765,3.1740,3.1760,145
2013-07-12,00:15:00,3.1755,3.1770,3.1755,3.1770,130
2013-07-12,00:20:00,3.1770,3.1775,3.1745,3.1745,118
2013-07-12,00:25:00,3.1745,3.1760,3.1745,3.1745,168
2013-07-12,00:30:00,3.1750,3.1755,3.1705,3.1705,158
2013-07-12,00:35:00,3.1705,3.1725,3.1695,3.1710,222
2013-07-12,00:40:00,3.1715,3.1745,3.1710,3.1715,259
2013-07-12,00:45:00,3.1715,3.1770,3.1700,3.1755,492
2013-07-12,00:50:00,3.1750,3.1775,3.1745,3.1760,208
2013-07-12,00:55:00,3.1760,3.1790,3.1715,3.1785,900
2013-07-12,01:00:00,3.1785,3.1790,3.1760,3.1780,291
2013-07-12,01:05:00,3.1785,3.1795,3.1775,3.1785,205
2013-07-12,01:10:00,3.1785,3.1795,3.1780,3.1790,112
2013-07-12,01:15:00,3.1795,3.1800,3.1780,3.1795,139
2013-07-12,01:20:00,3.1790,3.1790,3.1775,3.1780,179
2013-07-12,01:25:00,3.1780,3.1795,3.1775,3.1780,76
2013-07-12,01:30:00,3.1780,3.1785,3.1765,3.1770,98
2013-07-12,01:35:00,3.1770,3.1775,3.1760,3.1770,100
2013-07-12,01:40:00,3.1775,3.1775,3.1760,3.1770,40
2013-07-12,01:45:00,3.1765,3.1775,3.1755,3.1760,56
2013-07-12,01:50:00,3.1760,3.1770,3.1755,3.1765,36
2013-07-12,01:55:00,3.1770,3.1790,3.1770,3.1775,70
2013-07-12,02:00:00,3.1775,3.1805,3.1755,3.1780,164
2013-07-12,02:05:00,3.1780,3.1785,3.1770,3.1770,15
2013-07-12,02:10:00,3.1775,3.1775,3.1750,3.1755,50
2013-07-12,02:15:00,3.1755,3.1790,3.1755,3.1790,34
2013-07-12,02:20:00,3.1790,3.1795,3.1775,3.1775,29
2013-07-12,02:25:00,3.1780,3.1790,3.1775,3.1785,18
2013-07-12,02:30:00,3.1790,3.1795,3.1785,3.1795,17
2013-07-12,02:35:00,3.1790,3.1795,3.1765,3.1765,23
2013-07-12,02:40:00,3.1760,3.1775,3.1755,3.1775,18
2013-07-12,02:45:00,3.1775,3.1780,3.1760,3.1760,93
2013-07-12,02:50:00,3.1770,3.1785,3.1770,3.1785,18
2013-07-12,02:55:00,3.1785,3.1785,3.1780,3.1785,22
2013-07-12,03:00:00,3.1775,3.1795,3.1755,3.1770,55
2013-07-12,03:05:00,3.1770,3.1770,3.1750,3.1750,16
2013-07-12,03:10:00,3.1745,3.1750,3.1745,3.1750,20
2013-07-12,03:15:00,3.1750,3.1780,3.1745,3.1765,25
2013-07-12,03:20:00,3.1770,3.1790,3.1770,3.1780,12
2013-07-12,03:25:00,3.1770,3.1775,3.1770,3.1775,6
2013-07-12,03:30:00,3.1770,3.1775,3.1755,3.1775,35
2013-07-12,03:35:00,3.1780,3.1800,3.1780,3.1800,47
2013-07-12,03:40:00,3.1800,3.1805,3.1780,3.1800,105
2013-07-12,03:45:00,3.1805,3.1810,3.1790,3.1795,63
2013-07-12,03:50:00,3.1785,3.1790,3.1765,3.1785,28
2013-07-12,03:55:00,3.1785,3.1790,3.1775,3.1785,37
2013-07-12,04:00:00,3.1780,3.1780,3.1760,3.1760,83
2013-07-12,04:05:00,3.1765,3.1765,3.1755,3.1765,76
2013-07-12,04:10:00,3.1765,3.1765,3.1765,3.1765,8
2013-07-12,04:15:00,3.1760,3.1760,3.1760,3.1760,11
2013-07-12,04:20:00,3.1760,3.1790,3.1760,3.1775,42
2013-07-12,04:25:00,3.1770,3.1775,3.1765,3.1775,5
2013-07-12,04:30:00,3.1765,3.1765,3.1760,3.1760,6
2013-07-12,04:35:00,3.1765,3.1780,3.1765,3.1775,8
2013-07-12,04:40:00,3.1770,3.1775,3.1770,3.1770,13
2013-07-12,04:45:00,3.1775,3.1800,3.1775,3.1790,47
2013-07-12,04:50:00,3.1790,3.1805,3.1775,3.1805,17
2013-07-12,04:55:00,3.1800,3.1805,3.1795,3.1795,7
2013-07-12,05:00:00,3.1800,3.1805,3.1795,3.1805,8
2013-07-12,05:05:00,3.1800,3.1805,3.1800,3.1805,6
2013-07-12,05:10:00,3.1805,3.1810,3.1800,3.1810,15
2013-07-12,06:00:00,3.1775,3.1820,3.1760,3.1820,65
2013-07-12,06:05:00,3.1815,3.1825,3.1810,3.1810,18
2013-07-12,06:10:00,3.1805,3.1810,3.1795,3.1810,42
2013-07-12,06:15:00,3.1815,3.1815,3.1790,3.1790,13
2013-07-12,06:20:00,3.1795,3.1820,3.1795,3.1820,9
2013-07-12,06:25:00,3.1820,3.1875,3.1820,3.1845,46
2013-07-12,06:30:00,3.1845,3.1860,3.1830,3.1860,22
2013-07-12,06:35:00,3.1860,3.1860,3.1850,3.1850,7
2013-07-12,06:40:00,3.1875,3.1890,3.1850,3.1890,18
2013-07-12,06:45:00,3.1865,3.1865,3.1860,3.1860,6
2013-07-12,06:50:00,3.1860,3.1860,3.1845,3.1850,16
2013-07-12,06:55:00,3.1855,3.1890,3.1845,3.1890,9
2013-07-12,07:00:00,3.1890,3.1890,3.1860,3.1860,13
2013-07-12,07:05:00,3.1860,3.1875,3.1860,3.1875,7
2013-07-12,07:10:00,3.1875,3.1885,3.1865,3.1865,9
2013-07-12,07:15:00,3.1870,3.1870,3.1870,3.1870,5
2013-07-12,07:20:00,3.1860,3.1870,3.1845,3.1855,26
2013-07-12,07:25:00,3.1870,3.1870,3.1850,3.1850,6
2013-07-12,07:30:00,3.1870,3.1870,3.1870,3.1870,5
2013-07-12,07:35:00,3.1855,3.1870,3.1850,3.1870,14
2013-07-12,07:40:00,3.1875,3.1875,3.1875,3.1875,1
2013-07-12,07:45:00,3.1875,3.1875,3.1865,3.1870,17
2013-07-12,07:50:00,3.1870,3.1870,3.1865,3.1870,13
2013-07-12,07:55:00,3.1870,3.1870,3.1850,3.1860,74
2013-07-12,08:00:00,3.1860,3.1860,3.1785,3.1840,285
2013-07-12,08:05:00,3.1840,3.1875,3.1840,3.1875,54
2013-07-12,08:10:00,3.1870,3.1880,3.1850,3.1855,68
2013-07-12,08:15:00,3.1855,3.1880,3.1855,3.1875,49
2013-07-12,08:20:00,3.1865,3.1875,3.1855,3.1875,7
2013-07-12,08:25:00,3.1860,3.1880,3.1845,3.1865,17
2013-07-12,08:30:00,3.1875,3.1875,3.1875,3.1875,2
2013-07-12,08:35:00,3.1875,3.1895,3.1855,3.1860,93
2013-07-12,08:40:00,3.1860,3.1880,3.1860,3.1865,10
2013-07-12,08:45:00,3.1870,3.1885,3.1860,3.1885,33
2013-07-12,08:50:00,3.1880,3.1895,3.1875,3.1875,41
2013-07-12,08:55:00,3.1885,3.1935,3.1885,3.1910,165
2013-07-12,09:00:00,3.1915,3.1915,3.1800,3.1875,781
2013-07-12,09:05:00,3.1865,3.1865,3.1705,3.1710,687
2013-07-12,09:10:00,3.1710,3.1780,3.1685,3.1735,489
2013-07-12,09:15:00,3.1745,3.1760,3.1695,3.1705,375
2013-07-12,09:20:00,3.1715,3.1740,3.1700,3.1710,127
2013-07-12,09:25:00,3.1705,3.1725,3.1675,3.1675,243
2013-07-12,09:30:00,3.1680,3.1710,3.1670,3.1700,235
2013-07-12,09:35:00,3.1690,3.1725,3.1690,3.1690,136
2013-07-12,09:40:00,3.1690,3.1720,3.1680,3.1715,237
2013-07-12,09:45:00,3.1715,3.1740,3.1705,3.1705,187
2013-07-12,09:50:00,3.1705,3.1730,3.1690,3.1725,78
2013-07-12,09:55:00,3.1720,3.1740,3.1720,3.1730,63
2013-07-12,10:00:00,3.1730,3.1735,3.1710,3.1725,102
2013-07-12,10:05:00,3.1725,3.1755,3.1715,3.1730,75
2013-07-12,10:10:00,3.1735,3.1790,3.1715,3.1755,314
2013-07-12,10:15:00,3.1765,3.1780,3.1760,3.1770,73
2013-07-12,10:20:00,3.1770,3.1775,3.1745,3.1750,44
2013-07-12,10:25:00,3.1750,3.1750,3.1735,3.1750,26
2013-07-12,10:30:00,3.1750,3.1750,3.1725,3.1735,93
2013-07-12,10:35:00,3.1735,3.1740,3.1715,3.1720,89
2013-07-12,10:40:00,3.1720,3.1730,3.1690,3.1690,132
2013-07-12,10:45:00,3.1685,3.1685,3.1635,3.1640,495
2013-07-12,10:50:00,3.1635,3.1680,3.1630,3.1670,167
2013-07-12,10:55:00,3.1670,3.1715,3.1655,3.1685,101
2013-07-12,11:00:00,3.1685,3.1705,3.1680,3.1690,53
2013-07-12,11:05:00,3.1705,3.1730,3.1670,3.1690,132
2013-07-12,11:10:00,3.1695,3.1710,3.1685,3.1695,36
2013-07-12,11:15:00,3.1685,3.1685,3.1665,3.1665,74
2013-07-12,11:20:00,3.1665,3.1690,3.1660,3.1670,55
2013-07-12,11:25:00,3.1680,3.1680,3.1650,3.1660,133
2013-07-12,11:30:00,3.1665,3.1670,3.1660,3.1665,24
2013-07-12,11:35:00,3.1670,3.1670,3.1665,3.1665,6
2013-07-12,11:40:00,3.1660,3.1665,3.1650,3.1650,20
2013-07-12,11:45:00,3.1650,3.1670,3.1650,3.1670,34
2013-07-12,11:50:00,3.1665,3.1685,3.1665,3.1680,15
2013-07-12,11:55:00,3.1675,3.1675,3.1660,3.1675,26
2013-07-12,12:00:00,3.1675,3.1675,3.1665,3.1675,8
2013-07-12,12:05:00,3.1685,3.1690,3.1675,3.1680,13
2013-07-12,12:10:00,3.1680,3.1680,3.1675,3.1675,14
2013-07-12,12:15:00,3.1680,3.1690,3.1680,3.1690,9
2013-07-12,12:20:00,3.1680,3.1680,3.1670,3.1680,4
2013-07-12,12:25:00,3.1680,3.1680,3.1680,3.1680,2
2013-07-12,12:30:00,3.1675,3.1690,3.1655,3.1655,73
2013-07-12,12:35:00,3.1655,3.1695,3.1655,3.1675,69
2013-07-12,12:40:00,3.1670,3.1685,3.1670,3.1675,19
2013-07-12,12:45:00,3.1675,3.1675,3.1665,3.1675,13
2013-07-12,12:50:00,3.1675,3.1685,3.1670,3.1680,23
2013-07-12,12:55:00,3.1685,3.1685,3.1645,3.1645,78
2013-07-12,13:00:00,3.1650,3.1675,3.1635,3.1675,118
2013-07-12,13:05:00,3.1675,3.1675,3.1655,3.1670,37
2013-07-12,13:10:00,3.1665,3.1665,3.1650,3.1650,20
2013-07-12,13:15:00,3.1655,3.1660,3.1645,3.1645,13
2013-07-12,13:20:00,3.1645,3.1655,3.1645,3.1650,20
2013-07-12,13:25:00,3.1650,3.1655,3.1635,3.1645,71
2013-07-12,13:30:00,3.1645,3.1680,3.1630,3.1680,161
2013-07-12,13:35:00,3.1685,3.1695,3.1675,3.1680,210
2013-07-12,13:40:00,3.1685,3.1685,3.1660,3.1665,102
2013-07-12,13:45:00,3.1665,3.1685,3.1660,3.1680,105
2013-07-12,13:50:00,3.1680,3.1680,3.1610,3.1620,480
2013-07-12,13:55:00,3.1620,3.1630,3.1585,3.1600,682
2013-07-12,14:00:00,3.1590,3.1590,3.1540,3.1550,718
2013-07-12,14:05:00,3.1555,3.1640,3.1555,3.1635,570
2013-07-12,14:10:00,3.1635,3.1635,3.1590,3.1620,207
2013-07-12,14:15:00,3.1625,3.1635,3.1610,3.1615,134
2013-07-12,14:20:00,3.1615,3.1615,3.1575,3.1580,349
2013-07-12,14:25:00,3.1580,3.1585,3.1570,3.1585,192
2013-07-12,14:30:00,3.1585,3.1590,3.1545,3.1575,163
2013-07-12,14:35:00,3.1570,3.1580,3.1545,3.1550,182
2013-07-12,14:40:00,3.1550,3.1560,3.1480,3.1495,871
2013-07-12,14:45:00,3.1490,3.1520,3.1445,3.1475,329
2013-07-12,14:50:00,3.1470,3.1485,3.1425,3.1430,429
2013-07-12,14:55:00,3.1435,3.1440,3.1370,3.1385,793
2013-07-12,15:00:00,3.1385,3.1460,3.1360,3.1460,522
2013-07-12,15:05:00,3.1465,3.1490,3.1435,3.1440,191
2013-07-12,15:10:00,3.1435,3.1455,3.1425,3.1430,246
2013-07-12,15:15:00,3.1435,3.1445,3.1360,3.1415,262
2013-07-12,15:20:00,3.1410,3.1445,3.1395,3.1425,128
2013-07-12,15:25:00,3.1430,3.1470,3.1425,3.1470,97
2013-07-12,15:30:00,3.1465,3.1490,3.1440,3.1480,208
2013-07-12,15:35:00,3.1485,3.1490,3.1475,3.1480,84
2013-07-12,15:40:00,3.1480,3.1520,3.1455,3.1520,225
2013-07-12,15:45:00,3.1515,3.1515,3.1480,3.1500,106
2013-07-12,15:50:00,3.1500,3.1500,3.1450,3.1455,63
2013-07-12,15:55:00,3.1455,3.1480,3.1450,3.1470,63
2013-07-12,16:00:00,3.1470,3.1545,3.1470,3.1535,242
2013-07-12,16:05:00,3.1535,3.1545,3.1520,3.1530,156
2013-07-12,16:10:00,3.1525,3.1525,3.1480,3.1485,139
2013-07-12,16:15:00,3.1485,3.1505,3.1475,3.1485,63
2013-07-12,16:20:00,3.1490,3.1495,3.1470,3.1490,61
2013-07-12,16:25:00,3.1485,3.1505,3.1485,3.1500,22
2013-07-12,16:30:00,3.1500,3.1510,3.1495,3.1500,24
2013-07-12,16:35:00,3.1500,3.1505,3.1490,3.1490,20
2013-07-12,16:40:00,3.1490,3.1500,3.1485,3.1500,48
2013-07-12,16:45:00,3.1505,3.1515,3.1485,3.1485,44
2013-07-12,16:50:00,3.1485,3.1500,3.1475,3.1480,73
2013-07-12,16:55:00,3.1480,3.1480,3.1460,3.1465,18
2013-07-12,17:00:00,3.1460,3.1470,3.1415,3.1435,199
2013-07-12,17:05:00,3.1435,3.1440,3.1435,3.1440,42
2013-07-12,17:10:00,3.1440,3.1460,3.1435,3.1460,50
2013-07-12,17:15:00,3.1455,3.1475,3.1440,3.1460,58
2013-07-12,17:20:00,3.1455,3.1465,3.1455,3.1465,7
2013-07-12,17:25:00,3.1460,3.1470,3.1455,3.1455,22
2013-07-12,17:30:00,3.1460,3.1485,3.1455,3.1485,70
2013-07-12,17:35:00,3.1490,3.1525,3.1480,3.1510,130
2013-07-12,17:40:00,3.1510,3.1520,3.1505,3.1510,93
2013-07-12,17:45:00,3.1510,3.1525,3.1510,3.1520,49
2013-07-12,17:50:00,3.1515,3.1565,3.1515,3.1530,244
2013-07-12,17:55:00,3.1530,3.1540,3.1485,3.1515,149
2013-07-12,18:00:00,3.1515,3.1525,3.1500,3.1510,73
2013-07-12,18:05:00,3.1515,3.1515,3.1495,3.1500,100
2013-07-12,18:10:00,3.1505,3.1525,3.1495,3.1525,43
2013-07-12,18:15:00,3.1525,3.1525,3.1515,3.1515,27
2013-07-12,18:20:00,3.1515,3.1520,3.1505,3.1505,66
2013-07-12,18:25:00,3.1510,3.1515,3.1510,3.1510,21
2013-07-12,18:30:00,3.1510,3.1515,3.1500,3.1505,101
2013-07-12,18:35:00,3.1500,3.1500,3.1470,3.1490,149
2013-07-12,18:40:00,3.1495,3.1495,3.1475,3.1480,91
2013-07-12,18:45:00,3.1485,3.1505,3.1485,3.1495,77
2013-07-12,18:50:00,3.1495,3.1495,3.1465,3.1465,59
2013-07-12,18:55:00,3.1465,3.1490,3.1450,3.1470,97
2013-07-12,19:00:00,3.1470,3.1495,3.1430,3.1435,283
2013-07-12,19:05:00,3.1440,3.1475,3.1430,3.1475,175
2013-07-12,19:10:00,3.1475,3.1510,3.1470,3.1495,116
2013-07-12,19:15:00,3.1500,3.1505,3.1480,3.1480,76
2013-07-12,19:20:00,3.1480,3.1495,3.1480,3.1490,33
2013-07-12,19:25:00,3.1490,3.1510,3.1470,3.1510,250
2013-07-12,19:30:00,3.1515,3.1535,3.1470,3.1500,398
2013-07-12,19:35:00,3.1500,3.1510,3.1490,3.1490,442
2013-07-12,19:40:00,3.1495,3.1505,3.1490,3.1495,108
2013-07-12,19:45:00,3.1500,3.1515,3.1475,3.1510,154
2013-07-12,19:50:00,3.1505,3.1565,3.1495,3.1565,119
2013-07-12,19:55:00,3.1565,3.1585,3.1530,3.1560,211
2013-07-12,20:00:00,3.1565,3.1585,3.1560,3.1585,109
2013-07-12,20:05:00,3.1585,3.1615,3.1570,3.1605,295
2013-07-12,20:10:00,3.1605,3.1615,3.1555,3.1610,422
2013-07-12,20:15:00,3.1605,3.1670,3.1605,3.1650,456
2013-07-12,20:20:00,3.1645,3.1645,3.1605,3.1610,220
2013-07-12,20:25:00,3.1610,3.1625,3.1580,3.1620,226
2013-07-12,20:30:00,3.1615,3.1635,3.1580,3.1625,208
2013-07-12,20:35:00,3.1630,3.1650,3.1610,3.1630,508
2013-07-12,20:40:00,3.1620,3.1645,3.1615,3.1645,219
2013-07-12,20:45:00,3.1640,3.1670,3.1635,3.1660,404
2013-07-12,20:50:00,3.1660,3.1675,3.1640,3.1665,264
2013-07-12,20:55:00,3.1670,3.1690,3.1660,3.1675,213
2013-07-12,21:00:00,3.1670,3.1685,3.1660,3.1675,274
2013-07-12,21:05:00,3.1675,3.1690,3.1670,3.1675,273
2013-07-12,21:10:00,3.1675,3.1680,3.1630,3.1635,179
2013-07-12,21:15:00,3.1630,3.1675,3.1620,3.1660,183
2013-07-12,21:20:00,3.1670,3.1690,3.1665,3.1680,192
2013-07-12,21:25:00,3.1680,3.1680,3.1645,3.1665,218
2013-07-12,21:30:00,3.1665,3.1665,3.1605,3.1610,238
2013-07-12,21:35:00,3.1605,3.1640,3.1605,3.1635,312
2013-07-12,21:40:00,3.1640,3.1640,3.1580,3.1590,363
2013-07-12,21:45:00,3.1590,3.1595,3.1550,3.1580,240
2013-07-12,21:50:00,3.1580,3.1580,3.1520,3.1540,295
2013-07-12,21:55:00,3.1535,3.1560,3.1500,3.1535,320
2013-07-12,22:00:00,3.1545,3.1550,3.1525,3.1535,280
2013-07-12,22:05:00,3.1540,3.1550,3.1525,3.1550,164
2013-07-12,22:10:00,3.1545,3.1580,3.1545,3.1565,253
2013-07-12,22:15:00,3.1560,3.1580,3.1545,3.1570,164
2013-07-12,22:20:00,3.1570,3.1585,3.1570,3.1580,103
2013-07-12,22:25:00,3.1585,3.1585,3.1505,3.1535,280
2013-07-12,22:30:00,3.1540,3.1580,3.1535,3.1570,137
2013-07-12,22:35:00,3.1570,3.1580,3.1540,3.1540,169
2013-07-12,22:40:00,3.1545,3.1570,3.1545,3.1560,147
2013-07-12,22:45:00,3.1560,3.1580,3.1535,3.1535,285
2013-07-12,22:50:00,3.1535,3.1545,3.1530,3.1535,200
2013-07-12,22:55:00,3.1535,3.1560,3.1525,3.1545,244
2013-07-12,23:00:00,3.1545,3.1555,3.1535,3.1545,220
2013-07-12,23:05:00,3.1545,3.1645,3.1545,3.1625,662
2013-07-12,23:10:00,3.1625,3.1645,3.1605,3.1630,284
2013-07-12,23:15:00,3.1640,3.1665,3.1635,3.1650,347
2013-07-12,23:20:00,3.1655,3.1655,3.1625,3.1645,149
2013-07-12,23:25:00,3.1640,3.1660,3.1625,3.1630,309
2013-07-12,23:30:00,3.1630,3.1640,3.1610,3.1620,185
2013-07-12,23:35:00,3.1620,3.1625,3.1605,3.1615,248
2013-07-12,23:40:00,3.1610,3.1615,3.1585,3.1590,330
2013-07-12,23:45:00,3.1590,3.1595,3.1540,3.1540,271
2013-07-12,23:50:00,3.1545,3.1565,3.1525,3.1560,293
2013-07-12,23:55:00,3.1560,3.1560,3.1525,3.1540,242
2013-07-13,00:00:00,3.1535,3.1545,3.1525,3.1535,116
2013-07-13,00:05:00,3.1535,3.1550,3.1530,3.1540,96
2013-07-13,00:10:00,3.1540,3.1545,3.1490,3.1500,169
2013-07-13,00:15:00,3.1500,3.1510,3.1500,3.1510,68
2013-07-13,00:20:00,3.1505,3.1525,3.1500,3.1525,86
2013-07-13,00:25:00,3.1525,3.1530,3.1520,3.1530,51
2013-07-13,00:30:00,3.1530,3.1530,3.1520,3.1520,74
2013-07-13,00:35:00,3.1520,3.1535,3.1515,3.1525,125
2013-07-13,00:40:00,3.1525,3.1545,3.1515,3.1540,441
2013-07-13,00:45:00,3.1540,3.1545,3.1525,3.1525,64
2013-07-13,00:50:00,3.1525,3.1555,3.1525,3.1535,222
2013-07-13,00:55:00,3.1530,3.1570,3.1520,3.1550,641
2013-07-13,01:00:00,3.1545,3.1555,3.1520,3.1520,436
2013-07-13,01:05:00,3.1520,3.1540,3.1505,3.1535,81
2013-07-13,01:10:00,3.1535,3.1535,3.1525,3.1535,13
2013-07-13,01:15:00,3.1530,3.1540,3.1530,3.1535,13
2013-07-13,01:20:00,3.1540,3.1550,3.1535,3.1535,44
2013-07-13,01:25:00,3.1535,3.1540,3.1525,3.1530,23
2013-07-13,01:30:00,3.1535,3.1535,3.1520,3.1525,23
2013-07-13,01:35:00,3.1520,3.1530,3.1515,3.1520,30
2013-07-13,01:40:00,3.1520,3.1520,3.1510,3.1510,23
2013-07-13,01:45:00,3.1510,3.1515,3.1505,3.1505,53
2013-07-13,01:50:00,3.1500,3.1520,3.1500,3.1515,75
2013-07-13,01:55:00,3.1520,3.1535,3.1515,3.1525,77
2013-07-13,02:00:00,3.1525,3.1540,3.1525,3.1540,16
2013-07-13,02:05:00,3.1540,3.1555,3.1530,3.1550,94
2013-07-13,02:10:00,3.1550,3.1570,3.1550,3.1555,40
2013-07-13,02:15:00,3.1555,3.1570,3.1555,3.1560,53
2013-07-13,02:20:00,3.1555,3.1565,3.1555,3.1565,9
2013-07-13,02:25:00,3.1565,3.1580,3.1560,3.1580,73
2013-07-13,02:30:00,3.1580,3.1585,3.1580,3.1580,36
2013-07-13,02:35:00,3.1570,3.1570,3.1570,3.1570,4
2013-07-13,02:40:00,3.1575,3.1580,3.1575,3.1575,23
2013-07-13,02:45:00,3.1575,3.1575,3.1570,3.1570,15
2013-07-13,02:50:00,3.1575,3.1575,3.1570,3.1570,16
2013-07-13,02:55:00,3.1570,3.1580,3.1570,3.1580,38
2013-07-13,03:00:00,3.1575,3.1575,3.1570,3.1575,10
2013-07-13,03:05:00,3.1570,3.1585,3.1570,3.1580,17
2013-07-13,03:10:00,3.1580,3.1580,3.1560,3.1570,56
2013-07-13,03:15:00,3.1570,3.1580,3.1570,3.1580,20
2013-07-13,03:20:00,3.1580,3.1585,3.1570,3.1570,31
2013-07-13,03:25:00,3.1575,3.1575,3.1565,3.1570,5
2013-07-13,03:30:00,3.1575,3.1585,3.1550,3.1560,33
2013-07-13,03:35:00,3.1560,3.1580,3.1560,3.1580,18
2013-07-13,03:40:00,3.1570,3.1580,3.1570,3.1580,12
2013-07-13,03:45:00,3.1575,3.1595,3.1570,3.1575,29
2013-07-13,03:50:00,3.1565,3.1590,3.1565,3.1585,19
2013-07-13,03:55:00,3.1575,3.1590,3.1565,3.1590,27
2013-07-13,04:00:00,3.1565,3.1590,3.1565,3.1570,13
2013-07-13,04:05:00,3.1585,3.1585,3.1585,3.1585,2
2013-07-13,04:10:00,3.1585,3.1585,3.1550,3.1550,24
2013-07-13,04:15:00,3.1545,3.1545,3.1535,3.1535,12
2013-07-13,04:20:00,3.1540,3.1545,3.1535,3.1535,19
2013-07-13,04:25:00,3.1540,3.1540,3.1530,3.1540,17
2013-07-13,04:30:00,3.1535,3.1535,3.1530,3.1530,6
2013-07-13,04:35:00,3.1535,3.1540,3.1535,3.1540,3
2013-07-13,04:40:00,3.1535,3.1535,3.1530,3.1530,17
2013-07-13,04:45:00,3.1525,3.1540,3.1515,3.1535,36
2013-07-13,04:50:00,3.1535,3.1540,3.1520,3.1540,17
2013-07-13,04:55:00,3.1540,3.1540,3.1525,3.1540,19
2013-07-13,05:00:00,3.1540,3.1585,3.1540,3.1585,19
2013-07-13,05:05:00,3.1550,3.1555,3.1535,3.1535,22
2013-07-13,05:10:00,3.1550,3.1565,3.1535,3.1535,13
2013-07-15,06:00:00,3.1600,3.1600,3.1515,3.1545,56
2013-07-15,06:05:00,3.1530,3.1530,3.1435,3.1445,56
2013-07-15,06:10:00,3.1450,3.1520,3.1450,3.1520,50
2013-07-15,06:15:00,3.1510,3.1520,3.1505,3.1505,9
2013-07-15,06:20:00,3.1515,3.1555,3.1515,3.1550,36
2013-07-15,06:25:00,3.1540,3.1565,3.1540,3.1560,17
2013-07-15,06:30:00,3.1565,3.1570,3.1565,3.1570,4
2013-07-15,06:35:00,3.1575,3.1575,3.1565,3.1565,7
2013-07-15,06:40:00,3.1565,3.1565,3.1565,3.1565,2
2013-07-15,06:45:00,3.1560,3.1560,3.1550,3.1550,16
2013-07-15,06:55:00,3.1550,3.1550,3.1530,3.1530,4
2013-07-15,07:00:00,3.1535,3.1535,3.1535,3.1535,20
2013-07-15,07:05:00,3.1535,3.1535,3.1530,3.1530,11
2013-07-15,07:10:00,3.1530,3.1530,3.1500,3.1505,35
2013-07-15,07:15:00,3.1500,3.1505,3.1500,3.1505,7
2013-07-15,07:20:00,3.1505,3.1505,3.1485,3.1500,13
2013-07-15,07:25:00,3.1505,3.1505,3.1490,3.1490,4
2013-07-15,07:30:00,3.1480,3.1495,3.1480,3.1495,7
2013-07-15,07:35:00,3.1495,3.1495,3.1495,3.1495,6
2013-07-15,07:40:00,3.1485,3.1505,3.1480,3.1505,35
2013-07-15,07:45:00,3.1505,3.1505,3.1485,3.1485,12
2013-07-15,07:50:00,3.1490,3.1505,3.1470,3.1470,44
2013-07-15,07:55:00,3.1485,3.1495,3.1485,3.1495,13
2013-07-15,08:00:00,3.1495,3.1505,3.1485,3.1490,58
2013-07-15,08:05:00,3.1490,3.1490,3.1405,3.1410,171
2013-07-15,08:10:00,3.1415,3.1420,3.1315,3.1340,278
2013-07-15,08:15:00,3.1340,3.1415,3.1340,3.1350,138
2013-07-15,08:20:00,3.1350,3.1385,3.1340,3.1380,104
2013-07-15,08:25:00,3.1385,3.1395,3.1375,3.1395,45
2013-07-15,08:30:00,3.1395,3.1445,3.1395,3.1400,44
2013-07-15,08:35:00,3.1400,3.1420,3.1365,3.1395,99
2013-07-15,08:40:00,3.1395,3.1395,3.1375,3.1395,33
2013-07-15,08:45:00,3.1395,3.1400,3.1385,3.1390,69
2013-07-15,08:50:00,3.1390,3.1390,3.1380,3.1380,27
2013-07-15,08:55:00,3.1370,3.1440,3.1365,3.1370,205
2013-07-15,09:00:00,3.1380,3.1455,3.1340,3.1435,996
2013-07-15,09:05:00,3.1440,3.1470,3.1390,3.1405,563
2013-07-15,09:10:00,3.1410,3.1425,3.1320,3.1370,550
2013-07-15,09:15:00,3.1375,3.1420,3.1355,3.1365,310
2013-07-15,09:20:00,3.1370,3.1430,3.1370,3.1415,109
2013-07-15,09:25:00,3.1420,3.1505,3.1420,3.1470,298
2013-07-15,09:30:00,3.1470,3.1485,3.1405,3.1445,183
2013-07-15,09:35:00,3.1450,3.1505,3.1410,3.1430,315
2013-07-15,09:40:00,3.1410,3.1475,3.1400,3.1430,291
2013-07-15,09:45:00,3.1430,3.1460,3.1410,3.1455,158
2013-07-15,09:50:00,3.1455,3.1455,3.1385,3.1385,238
2013-07-15,09:55:00,3.1385,3.1440,3.1360,3.1400,263
2013-07-15,10:00:00,3.1395,3.1560,3.1380,3.1435,1029
2013-07-15,10:05:00,3.1435,3.1495,3.1435,3.1470,393
2013-07-15,10:10:00,3.1480,3.1530,3.1460,3.1490,330
2013-07-15,10:15:00,3.1500,3.1585,3.1495,3.1580,162
2013-07-15,10:20:00,3.1575,3.1595,3.1550,3.1555,120
2013-07-15,10:25:00,3.1560,3.1620,3.1560,3.1595,432
2013-07-15,10:30:00,3.1605,3.1690,3.1580,3.1645,602
2013-07-15,10:35:00,3.1635,3.1650,3.1595,3.1595,201
2013-07-15,10:40:00,3.1595,3.1665,3.1590,3.1665,252
2013-07-15,10:45:00,3.1655,3.1665,3.1600,3.1605,141
2013-07-15,10:50:00,3.1600,3.1625,3.1600,3.1615,85
2013-07-15,10:55:00,3.1615,3.1655,3.1615,3.1630,111
2013-07-15,11:00:00,3.1640,3.1645,3.1625,3.1640,56
2013-07-15,11:05:00,3.1625,3.1665,3.1615,3.1650,74
2013-07-15,11:10:00,3.1650,3.1660,3.1585,3.1590,143
2013-07-15,11:15:00,3.1600,3.1630,3.1600,3.1620,45
2013-07-15,11:20:00,3.1600,3.1635,3.1600,3.1620,60
2013-07-15,11:25:00,3.1610,3.1610,3.1565,3.1575,185
2013-07-15,11:30:00,3.1575,3.1585,3.1575,3.1585,12
2013-07-15,11:35:00,3.1585,3.1610,3.1585,3.1610,21
2013-07-15,11:40:00,3.1615,3.1620,3.1590,3.1590,8
2013-07-15,11:45:00,3.1585,3.1595,3.1575,3.1575,20
2013-07-15,11:50:00,3.1575,3.1575,3.1575,3.1575,8
2013-07-15,11:55:00,3.1575,3.1580,3.1575,3.1580,8
2013-07-15,12:00:00,3.1580,3.1580,3.1570,3.1580,18
2013-07-15,12:05:00,3.1575,3.1585,3.1575,3.1585,3
2013-07-15,12:10:00,3.1580,3.1580,3.1580,3.1580,5
2013-07-15,12:15:00,3.1580,3.1580,3.1575,3.1575,12
2013-07-15,12:20:00,3.1580,3.1580,3.1555,3.1555,34
2013-07-15,12:25:00,3.1555,3.1560,3.1540,3.1550,60
2013-07-15,12:30:00,3.1550,3.1630,3.1550,3.1630,69
2013-07-15,12:35:00,3.1625,3.1635,3.1605,3.1610,28
2013-07-15,12:40:00,3.1610,3.1610,3.1595,3.1595,18
2013-07-15,12:45:00,3.1600,3.1605,3.1590,3.1600,22
2013-07-15,12:50:00,3.1600,3.1610,3.1600,3.1610,5
2013-07-15,12:55:00,3.1610,3.1630,3.1610,3.1620,36
2013-07-15,13:00:00,3.1630,3.1640,3.1625,3.1625,17
2013-07-15,13:05:00,3.1620,3.1620,3.1615,3.1620,3
2013-07-15,13:10:00,3.1615,3.1615,3.1600,3.1600,39
2013-07-15,13:15:00,3.1600,3.1620,3.1575,3.1580,74
2013-07-15,13:20:00,3.1580,3.1585,3.1580,3.1585,25
2013-07-15,13:25:00,3.1580,3.1595,3.1580,3.1585,92
2013-07-15,13:30:00,3.1585,3.1605,3.1555,3.1590,189
2013-07-15,13:35:00,3.1585,3.1585,3.1425,3.1450,825
2013-07-15,13:40:00,3.1455,3.1470,3.1430,3.1435,345
2013-07-15,13:45:00,3.1425,3.1450,3.1395,3.1450,501
2013-07-15,13:50:00,3.1450,3.1480,3.1430,3.1440,158
2013-07-15,13:55:00,3.1435,3.1465,3.1435,3.1465,132
2013-07-15,14:00:00,3.1465,3.1480,3.1455,3.1470,154
2013-07-15,14:05:00,3.1460,3.1460,3.1435,3.1440,137
2013-07-15,14:10:00,3.1445,3.1465,3.1430,3.1455,104
2013-07-15,14:15:00,3.1445,3.1455,3.1420,3.1425,174
2013-07-15,14:20:00,3.1420,3.1440,3.1415,3.1425,126
2013-07-15,14:25:00,3.1430,3.1430,3.1375,3.1405,236
2013-07-15,14:30:00,3.1405,3.1410,3.1350,3.1395,280
2013-07-15,14:35:00,3.1395,3.1440,3.1385,3.1410,182
2013-07-15,14:40:00,3.1415,3.1445,3.1410,3.1425,230
2013-07-15,14:45:00,3.1420,3.1435,3.1410,3.1435,129
2013-07-15,14:50:00,3.1430,3.1435,3.1395,3.1400,90
2013-07-15,14:55:00,3.1410,3.1470,3.1410,3.1445,262
2013-07-15,15:00:00,3.1435,3.1470,3.1435,3.1455,63
2013-07-15,15:05:00,3.1455,3.1470,3.1455,3.1465,84
2013-07-15,15:10:00,3.1465,3.1495,3.1465,3.1490,156
2013-07-15,15:15:00,3.1495,3.1565,3.1490,3.1555,297
2013-07-15,15:20:00,3.1555,3.1575,3.1520,3.1525,166
2013-07-15,15:25:00,3.1525,3.1525,3.1510,3.1515,89
2013-07-15,15:30:00,3.1520,3.1540,3.1515,3.1525,73
2013-07-15,15:35:00,3.1530,3.1540,3.1530,3.1535,37
2013-07-15,15:40:00,3.1535,3.1540,3.1500,3.1500,75
2013-07-15,15:45:00,3.1505,3.1515,3.1490,3.1490,41
2013-07-15,15:50:00,3.1495,3.1505,3.1490,3.1495,72
2013-07-15,15:55:00,3.1495,3.1505,3.1490,3.1490,32
2013-07-15,16:00:00,3.1500,3.1500,3.1485,3.1485,61
2013-07-15,16:05:00,3.1485,3.1485,3.1420,3.1435,284
2013-07-15,16:10:00,3.1435,3.1440,3.1425,3.1435,78
2013-07-15,16:15:00,3.1435,3.1460,3.1435,3.1460,73
2013-07-15,16:20:00,3.1460,3.1460,3.1425,3.1430,78
2013-07-15,16:25:00,3.1430,3.1430,3.1335,3.1385,395
2013-07-15,16:30:00,3.1385,3.1385,3.1360,3.1365,132
2013-07-15,16:35:00,3.1365,3.1375,3.1340,3.1370,135
2013-07-15,16:40:00,3.1365,3.1380,3.1350,3.1375,175
2013-07-15,16:45:00,3.1375,3.1395,3.1360,3.1385,217
2013-07-15,16:50:00,3.1385,3.1385,3.1360,3.1360,51
2013-07-15,16:55:00,3.1360,3.1370,3.1345,3.1345,55
2013-07-15,17:00:00,3.1345,3.1345,3.1305,3.1330,364
2013-07-15,17:05:00,3.1330,3.1350,3.1325,3.1335,50
2013-07-15,17:10:00,3.1330,3.1335,3.1315,3.1315,54
2013-07-15,17:15:00,3.1315,3.1350,3.1315,3.1350,77
2013-07-15,17:20:00,3.1350,3.1365,3.1330,3.1340,179
2013-07-15,17:25:00,3.1340,3.1345,3.1335,3.1340,23
2013-07-15,17:30:00,3.1335,3.1350,3.1330,3.1330,53
2013-07-15,17:35:00,3.1330,3.1355,3.1330,3.1355,39
2013-07-15,17:40:00,3.1350,3.1355,3.1330,3.1340,70
2013-07-15,17:45:00,3.1340,3.1345,3.1320,3.1330,41
2013-07-15,17:50:00,3.1325,3.1345,3.1315,3.1345,105
2013-07-15,17:55:00,3.1350,3.1385,3.1350,3.1355,136
2013-07-15,18:00:00,3.1355,3.1355,3.1305,3.1320,114
2013-07-15,18:05:00,3.1325,3.1345,3.1320,3.1340,43
2013-07-15,18:10:00,3.1345,3.1375,3.1340,3.1375,21
2013-07-15,18:15:00,3.1380,3.1390,3.1375,3.1385,53
2013-07-15,18:20:00,3.1380,3.1380,3.1355,3.1370,80
2013-07-15,18:25:00,3.1375,3.1380,3.1340,3.1340,50
2013-07-15,18:30:00,3.1345,3.1370,3.1335,3.1350,61
2013-07-15,18:35:00,3.1350,3.1375,3.1350,3.1375,23
2013-07-15,18:40:00,3.1375,3.1380,3.1365,3.1365,56
2013-07-15,18:45:00,3.1360,3.1360,3.1335,3.1345,83
2013-07-15,18:50:00,3.1345,3.1375,3.1345,3.1350,223
2013-07-15,18:55:00,3.1345,3.1370,3.1325,3.1350,200
2013-07-15,19:00:00,3.1345,3.1370,3.1340,3.1370,83
2013-07-15,19:05:00,3.1370,3.1380,3.1275,3.1300,456
2013-07-15,19:10:00,3.1295,3.1320,3.1285,3.1285,145
2013-07-15,19:15:00,3.1280,3.1300,3.1275,3.1285,81
2013-07-15,19:20:00,3.1280,3.1315,3.1270,3.1300,139
2013-07-15,19:25:00,3.1305,3.1305,3.1300,3.1300,13
2013-07-15,19:30:00,3.1300,3.1345,3.1280,3.1345,177
2013-07-15,19:35:00,3.1340,3.1380,3.1335,3.1360,247
2013-07-15,19:40:00,3.1365,3.1380,3.1355,3.1365,135
2013-07-15,19:45:00,3.1370,3.1410,3.1355,3.1385,531
2013-07-15,19:50:00,3.1380,3.1390,3.1350,3.1370,249
2013-07-15,19:55:00,3.1370,3.1390,3.1360,3.1375,127
2013-07-15,20:00:00,3.1375,3.1395,3.1360,3.1370,144
2013-07-15,20:05:00,3.1365,3.1370,3.1355,3.1360,201
2013-07-15,20:10:00,3.1360,3.1370,3.1355,3.1360,170
2013-07-15,20:15:00,3.1360,3.1415,3.1360,3.1385,295
2013-07-15,20:20:00,3.1380,3.1405,3.1380,3.1390,200
2013-07-15,20:25:00,3.1390,3.1395,3.1360,3.1360,108
2013-07-15,20:30:00,3.1355,3.1450,3.1355,3.1445,727
2013-07-15,20:35:00,3.1445,3.1495,3.1440,3.1445,433
2013-07-15,20:40:00,3.1440,3.1465,3.1430,3.1430,345
2013-07-15,20:45:00,3.1425,3.1445,3.1405,3.1435,364
2013-07-15,20:50:00,3.1435,3.1435,3.1430,3.1430,51
2013-07-15,20:55:00,3.1430,3.1435,3.1375,3.1385,172
2013-07-15,21:00:00,3.1390,3.1425,3.1380,3.1405,231
2013-07-15,21:05:00,3.1410,3.1415,3.1375,3.1415,88
2013-07-15,21:10:00,3.1415,3.1425,3.1400,3.1400,124
2013-07-15,21:15:00,3.1405,3.1405,3.1380,3.1395,70
2013-07-15,21:20:00,3.1400,3.1410,3.1375,3.1375,132
2013-07-15,21:25:00,3.1370,3.1405,3.1355,3.1400,274
2013-07-15,21:30:00,3.1405,3.1430,3.1400,3.1410,171
2013-07-15,21:35:00,3.1415,3.1425,3.1400,3.1420,285
2013-07-15,21:40:00,3.1420,3.1420,3.1385,3.1405,207
2013-07-15,21:45:00,3.1410,3.1410,3.1395,3.1395,82
2013-07-15,21:50:00,3.1390,3.1405,3.1375,3.1400,239
2013-07-15,21:55:00,3.1400,3.1415,3.1390,3.1390,140
2013-07-15,22:00:00,3.1390,3.1405,3.1380,3.1405,242
2013-07-15,22:05:00,3.1405,3.1420,3.1400,3.1410,137
2013-07-15,22:10:00,3.1410,3.1420,3.1390,3.1405,192
2013-07-15,22:15:00,3.1405,3.1405,3.1310,3.1330,528
2013-07-15,22:20:00,3.1325,3.1335,3.1260,3.1300,522
2013-07-15,22:25:00,3.1305,3.1315,3.1265,3.1270,399
2013-07-15,22:30:00,3.1275,3.1300,3.1250,3.1290,508
2013-07-15,22:35:00,3.1285,3.1305,3.1270,3.1280,304
2013-07-15,22:40:00,3.1280,3.1315,3.1280,3.1315,88
2013-07-15,22:45:00,3.1315,3.1320,3.1295,3.1295,70
2013-07-15,22:50:00,3.1300,3.1320,3.1285,3.1315,107
2013-07-15,22:55:00,3.1315,3.1320,3.1285,3.1300,105
2013-07-15,23:00:00,3.1305,3.1305,3.1295,3.1300,120
2013-07-15,23:05:00,3.1300,3.1300,3.1290,3.1290,111
2013-07-15,23:10:00,3.1290,3.1310,3.1285,3.1310,130
2013-07-15,23:15:00,3.1315,3.1375,3.1315,3.1345,315
2013-07-15,23:20:00,3.1345,3.1345,3.1335,3.1335,53
2013-07-15,23:25:00,3.1340,3.1340,3.1320,3.1330,94
2013-07-15,23:30:00,3.1325,3.1355,3.1325,3.1350,127
2013-07-15,23:35:00,3.1350,3.1385,3.1350,3.1370,117
2013-07-15,23:40:00,3.1370,3.1370,3.1340,3.1350,111
2013-07-15,23:45:00,3.1350,3.1365,3.1345,3.1365,311
2013-07-15,23:50:00,3.1365,3.1410,3.1360,3.1385,250
2013-07-15,23:55:00,3.1380,3.1380,3.1355,3.1360,102
2013-07-16,00:00:00,3.1360,3.1385,3.1350,3.1380,92
2013-07-16,00:05:00,3.1375,3.1385,3.1375,3.1375,79
2013-07-16,00:10:00,3.1370,3.1395,3.1370,3.1390,110
2013-07-16,00:15:00,3.1385,3.1400,3.1380,3.1390,70
2013-07-16,00:20:00,3.1395,3.1400,3.1390,3.1400,111
2013-07-16,00:25:00,3.1400,3.1400,3.1390,3.1400,124
2013-07-16,00:30:00,3.1400,3.1430,3.1390,3.1415,301
2013-07-16,00:35:00,3.1415,3.1420,3.1385,3.1395,118
2013-07-16,00:40:00,3.1395,3.1400,3.1390,3.1390,38
2013-07-16,00:45:00,3.1390,3.1395,3.1375,3.1385,107
2013-07-16,00:50:00,3.1390,3.1435,3.1390,3.1415,252
2013-07-16,00:55:00,3.1415,3.1455,3.1415,3.1440,780
2013-07-16,01:00:00,3.1440,3.1445,3.1420,3.1440,212
2013-07-16,01:05:00,3.1440,3.1440,3.1425,3.1440,66
2013-07-16,01:10:00,3.1440,3.1455,3.1435,3.1450,113
2013-07-16,01:15:00,3.1450,3.1455,3.1450,3.1450,44
2013-07-16,01:20:00,3.1450,3.1450,3.1445,3.1445,35
2013-07-16,01:25:00,3.1455,3.1465,3.1450,3.1465,67
2013-07-16,01:30:00,3.1465,3.1470,3.1460,3.1460,85
2013-07-16,01:35:00,3.1455,3.1460,3.1455,3.1455,27
2013-07-16,01:40:00,3.1455,3.1460,3.1450,3.1450,19
2013-07-16,01:45:00,3.1450,3.1450,3.1445,3.1445,21
2013-07-16,01:50:00,3.1450,3.1450,3.1430,3.1440,82
2013-07-16,01:55:00,3.1440,3.1470,3.1440,3.1450,238
2013-07-16,02:00:00,3.1450,3.1460,3.1440,3.1460,42
2013-07-16,02:05:00,3.1460,3.1465,3.1455,3.1460,17
2013-07-16,02:10:00,3.1470,3.1470,3.1460,3.1460,19
2013-07-16,02:15:00,3.1465,3.1465,3.1460,3.1465,9
2013-07-16,02:20:00,3.1465,3.1465,3.1455,3.1455,13
2013-07-16,02:25:00,3.1460,3.1470,3.1460,3.1470,24
2013-07-16,02:30:00,3.1470,3.1485,3.1470,3.1480,85
2013-07-16,02:35:00,3.1480,3.1480,3.1465,3.1465,23
2013-07-16,02:40:00,3.1465,3.1470,3.1465,3.1470,8
2013-07-16,02:45:00,3.1470,3.1485,3.1470,3.1475,17
2013-07-16,02:50:00,3.1475,3.1475,3.1460,3.1470,50
2013-07-16,02:55:00,3.1470,3.1480,3.1470,3.1480,7
2013-07-16,03:00:00,3.1485,3.1490,3.1480,3.1485,38
2013-07-16,03:05:00,3.1485,3.1500,3.1485,3.1500,35
2013-07-16,03:10:00,3.1495,3.1495,3.1470,3.1480,51
2013-07-16,03:15:00,3.1480,3.1480,3.1470,3.1475,13
2013-07-16,03:20:00,3.1480,3.1485,3.1475,3.1480,16
2013-07-16,03:25:00,3.1480,3.1480,3.1480,3.1480,10
2013-07-16,03:30:00,3.1490,3.1495,3.1445,3.1495,15
2013-07-16,03:35:00,3.1490,3.1500,3.1485,3.1485,47
2013-07-16,03:40:00,3.1485,3.1500,3.1485,3.1495,12
2013-07-16,03:45:00,3.1500,3.1500,3.1500,3.1500,19
2013-07-16,03:50:00,3.1505,3.1520,3.1505,3.1520,56
2013-07-16,03:55:00,3.1520,3.1525,3.1510,3.1520,39
2013-07-16,04:00:00,3.1520,3.1535,3.1505,3.1505,25
2013-07-16,04:05:00,3.1515,3.1525,3.1515,3.1515,46
2013-07-16,04:10:00,3.1520,3.1520,3.1515,3.1515,40
2013-07-16,04:15:00,3.1525,3.1525,3.1515,3.1520,15
2013-07-16,04:20:00,3.1510,3.1510,3.1500,3.1500,12
2013-07-16,04:35:00,3.1505,3.1515,3.1505,3.1510,5
2013-07-16,04:45:00,3.1510,3.1510,3.1505,3.1505,4
2013-07-16,04:50:00,3.1505,3.1525,3.1505,3.1525,14
2013-07-16,04:55:00,3.1520,3.1520,3.1515,3.1515,4
2013-07-16,05:00:00,3.1515,3.1530,3.1515,3.1520,14
2013-07-16,05:05:00,3.1520,3.1520,3.1515,3.1520,8
2013-07-16,05:10:00,3.1520,3.1520,3.1500,3.1500,17
2013-07-16,06:00:00,3.1485,3.1515,3.1450,3.1495,24
2013-07-16,06:05:00,3.1495,3.1530,3.1495,3.1525,27
2013-07-16,06:10:00,3.1530,3.1530,3.1510,3.1510,3
2013-07-16,06:15:00,3.1530,3.1530,3.1515,3.1515,9
2013-07-16,06:25:00,3.1515,3.1515,3.1485,3.1485,4
2013-07-16,06:30:00,3.1500,3.1520,3.1490,3.1500,23
2013-07-16,06:35:00,3.1510,3.1515,3.1495,3.1510,22
2013-07-16,06:40:00,3.1500,3.1500,3.1500,3.1500,3
2013-07-16,06:45:00,3.1500,3.1500,3.1495,3.1495,9
2013-07-16,06:50:00,3.1480,3.1480,3.1465,3.1470,14
2013-07-16,06:55:00,3.1470,3.1470,3.1455,3.1460,13
2013-07-16,07:00:00,3.1460,3.1480,3.1450,3.1480,21
2013-07-16,07:05:00,3.1480,3.1495,3.1475,3.1495,8
2013-07-16,07:10:00,3.1495,3.1510,3.1495,3.1510,10
2013-07-16,07:15:00,3.1490,3.1505,3.1485,3.1505,5
2013-07-16,07:30:00,3.1505,3.1505,3.1480,3.1485,24
2013-07-16,07:35:00,3.1480,3.1485,3.1480,3.1480,11
2013-07-16,07:40:00,3.1495,3.1495,3.1495,3.1495,2
2013-07-16,07:45:00,3.1485,3.1490,3.1485,3.1485,6
2013-07-16,07:50:00,3.1500,3.1500,3.1490,3.1490,9
2013-07-16,07:55:00,3.1480,3.1490,3.1480,3.1490,10
2013-07-16,08:00:00,3.1480,3.1495,3.1385,3.1395,226
2013-07-16,08:05:00,3.1395,3.1410,3.1390,3.1410,66
2013-07-16,08:10:00,3.1405,3.1415,3.1400,3.1400,32
2013-07-16,08:15:00,3.1395,3.1405,3.1385,3.1400,61
2013-07-16,08:20:00,3.1400,3.1405,3.1395,3.1405,19
2013-07-16,08:25:00,3.1400,3.1400,3.1390,3.1400,8
2013-07-16,08:30:00,3.1410,3.1430,3.1400,3.1425,170
2013-07-16,08:35:00,3.1425,3.1435,3.1425,3.1435,54
2013-07-16,08:40:00,3.1430,3.1450,3.1430,3.1445,29
2013-07-16,08:45:00,3.1445,3.1455,3.1435,3.1440,27
2013-07-16,08:50:00,3.1445,3.1460,3.1425,3.1445,41
2013-07-16,08:55:00,3.1455,3.1470,3.1435,3.1465,113
2013-07-16,09:00:00,3.1465,3.1540,3.1465,3.1510,1114
2013-07-16,09:05:00,3.1510,3.1515,3.1410,3.1425,413
2013-07-16,09:10:00,3.1415,3.1440,3.1395,3.1405,272
2013-07-16,09:15:00,3.1400,3.1405,3.1350,3.1355,456
2013-07-16,09:20:00,3.1360,3.1415,3.1340,3.1395,362
2013-07-16,09:25:00,3.1385,3.1400,3.1365,3.1390,190
2013-07-16,09:30:00,3.1380,3.1410,3.1375,3.1385,122
2013-07-16,09:35:00,3.1385,3.1415,3.1385,3.1395,111
2013-07-16,09:40:00,3.1390,3.1405,3.1370,3.1390,166
2013-07-16,09:45:00,3.1385,3.1405,3.1370,3.1380,138
2013-07-16,09:50:00,3.1375,3.1390,3.1360,3.1380,192
2013-07-16,09:55:00,3.1375,3.1405,3.1370,3.1400,94
2013-07-16,10:00:00,3.1385,3.1405,3.1375,3.1380,97
2013-07-16,10:05:00,3.1380,3.1385,3.1360,3.1385,190
2013-07-16,10:10:00,3.1375,3.1380,3.1350,3.1365,96
2013-07-16,10:15:00,3.1360,3.1360,3.1330,3.1340,113
2013-07-16,10:20:00,3.1340,3.1350,3.1335,3.1350,49
2013-07-16,10:25:00,3.1350,3.1355,3.1345,3.1350,41
2013-07-16,10:30:00,3.1355,3.1375,3.1345,3.1375,86
2013-07-16,10:35:00,3.1380,3.1520,3.1380,3.1510,660
2013-07-16,10:40:00,3.1505,3.1540,3.1475,3.1500,342
2013-07-16,10:45:00,3.1490,3.1535,3.1480,3.1505,260
2013-07-16,10:50:00,3.1510,3.1515,3.1490,3.1495,102
2013-07-16,10:55:00,3.1490,3.1490,3.1440,3.1465,104
2013-07-16,11:00:00,3.1450,3.1485,3.1445,3.1485,57
2013-07-16,11:05:00,3.1480,3.1480,3.1435,3.1435,65
2013-07-16,11:10:00,3.1440,3.1490,3.1440,3.1485,49
2013-07-16,11:15:00,3.1485,3.1485,3.1470,3.1470,28
2013-07-16,11:20:00,3.1470,3.1475,3.1440,3.1470,115
2013-07-16,11:25:00,3.1475,3.1510,3.1475,3.1500,104
2013-07-16,11:30:00,3.1500,3.1505,3.1490,3.1495,37
2013-07-16,11:35:00,3.1495,3.1505,3.1495,3.1505,23
2013-07-16,11:40:00,3.1500,3.1510,3.1500,3.1505,17
2013-07-16,11:45:00,3.1500,3.1505,3.1495,3.1495,8
2013-07-16,11:50:00,3.1495,3.1510,3.1490,3.1510,35
2013-07-16,11:55:00,3.1510,3.1510,3.1495,3.1495,3
2013-07-16,12:00:00,3.1510,3.1530,3.1510,3.1515,63
2013-07-16,12:05:00,3.1520,3.1520,3.1500,3.1500,18
2013-07-16,12:10:00,3.1500,3.1500,3.1495,3.1495,26
2013-07-16,12:15:00,3.1490,3.1490,3.1485,3.1485,16
2013-07-16,12:20:00,3.1490,3.1490,3.1475,3.1480,33
2013-07-16,12:25:00,3.1480,3.1490,3.1480,3.1485,16
2013-07-16,12:30:00,3.1485,3.1485,3.1465,3.1470,64
2013-07-16,12:35:00,3.1465,3.1485,3.1465,3.1485,14
2013-07-16,12:40:00,3.1495,3.1515,3.1495,3.1505,53
2013-07-16,12:45:00,3.1500,3.1515,3.1500,3.1505,13
2013-07-16,12:50:00,3.1505,3.1505,3.1500,3.1505,21
2013-07-16,12:55:00,3.1500,3.1505,3.1470,3.1480,54
2013-07-16,13:00:00,3.1485,3.1500,3.1470,3.1500,40
2013-07-16,13:05:00,3.1495,3.1515,3.1495,3.1510,27
2013-07-16,13:10:00,3.1510,3.1515,3.1500,3.1515,37
2013-07-16,13:15:00,3.1520,3.1525,3.1515,3.1520,39
2013-07-16,13:20:00,3.1515,3.1525,3.1480,3.1490,76
2013-07-16,13:25:00,3.1495,3.1515,3.1495,3.1510,64
2013-07-16,13:30:00,3.1505,3.1560,3.1490,3.1550,346
2013-07-16,13:35:00,3.1545,3.1610,3.1545,3.1600,765
2013-07-16,13:40:00,3.1600,3.1605,3.1570,3.1575,452
2013-07-16,13:45:00,3.1580,3.1590,3.1540,3.1550,221
2013-07-16,13:50:00,3.1550,3.1575,3.1540,3.1570,179
2013-07-16,13:55:00,3.1565,3.1595,3.1545,3.1585,226
2013-07-16,14:00:00,3.1580,3.1585,3.1545,3.1550,158
2013-07-16,14:05:00,3.1545,3.1565,3.1545,3.1555,40
2013-07-16,14:10:00,3.1565,3.1565,3.1510,3.1520,160
2013-07-16,14:15:00,3.1520,3.1525,3.1500,3.1520,181
2013-07-16,14:20:00,3.1520,3.1530,3.1500,3.1530,113
2013-07-16,14:25:00,3.1535,3.1540,3.1505,3.1535,122
2013-07-16,14:30:00,3.1530,3.1550,3.1525,3.1550,90
2013-07-16,14:35:00,3.1555,3.1555,3.1500,3.1505,111
2013-07-16,14:40:00,3.1515,3.1550,3.1510,3.1550,131
2013-07-16,14:45:00,3.1540,3.1575,3.1535,3.1570,178
2013-07-16,14:50:00,3.1570,3.1590,3.1560,3.1575,212
2013-07-16,14:55:00,3.1565,3.1630,3.1565,3.1615,537
2013-07-16,15:00:00,3.1615,3.1630,3.1585,3.1590,303
2013-07-16,15:05:00,3.1590,3.1625,3.1580,3.1625,143
2013-07-16,15:10:00,3.1625,3.1625,3.1590,3.1600,147
2013-07-16,15:15:00,3.1595,3.1600,3.1570,3.1585,78
2013-07-16,15:20:00,3.1585,3.1590,3.1580,3.1585,36
2013-07-16,15:25:00,3.1580,3.1600,3.1570,3.1570,245
2013-07-16,15:30:00,3.1580,3.1580,3.1560,3.1580,51
2013-07-16,15:35:00,3.1580,3.1600,3.1575,3.1580,44
2013-07-16,15:40:00,3.1580,3.1595,3.1570,3.1570,90
2013-07-16,15:45:00,3.1575,3.1575,3.1560,3.1560,34
2013-07-16,15:50:00,3.1555,3.1585,3.1545,3.1555,101
2013-07-16,15:55:00,3.1565,3.1580,3.1550,3.1550,68
2013-07-16,16:00:00,3.1555,3.1555,3.1525,3.1535,128
2013-07-16,16:05:00,3.1535,3.1545,3.1520,3.1540,99
2013-07-16,16:10:00,3.1535,3.1550,3.1525,3.1535,49
2013-07-16,16:15:00,3.1530,3.1540,3.1510,3.1540,85
2013-07-16,16:20:00,3.1540,3.1550,3.1535,3.1535,26
2013-07-16,16:25:00,3.1535,3.1540,3.1530,3.1535,24
2013-07-16,16:30:00,3.1535,3.1535,3.1515,3.1530,47
2013-07-16,16:35:00,3.1530,3.1530,3.1520,3.1525,44
2013-07-16,16:40:00,3.1520,3.1525,3.1505,3.1505,99
2013-07-16,16:45:00,3.1510,3.1525,3.1495,3.1525,121
2013-07-16,16:50:00,3.1520,3.1520,3.1500,3.1510,51
2013-07-16,16:55:00,3.1515,3.1520,3.1510,3.1520,49
2013-07-16,17:00:00,3.1515,3.1515,3.1480,3.1500,190
2013-07-16,17:05:00,3.1500,3.1525,3.1500,3.1505,103
2013-07-16,17:10:00,3.1510,3.1510,3.1500,3.1500,22
2013-07-16,17:15:00,3.1510,3.1520,3.1510,3.1510,48
2013-07-16,17:20:00,3.1515,3.1535,3.1515,3.1530,67
2013-07-16,17:25:00,3.1535,3.1540,3.1530,3.1535,43
2013-07-16,17:30:00,3.1535,3.1565,3.1525,3.1540,113
2013-07-16,17:35:00,3.1540,3.1560,3.1540,3.1555,46
2013-07-16,17:40:00,3.1550,3.1560,3.1525,3.1540,105
2013-07-16,17:45:00,3.1535,3.1545,3.1530,3.1535,26
2013-07-16,17:50:00,3.1535,3.1540,3.1530,3.1540,22
2013-07-16,17:55:00,3.1545,3.1565,3.1545,3.1555,106
2013-07-16,18:00:00,3.1560,3.1570,3.1555,3.1570,37
2013-07-16,18:05:00,3.1570,3.1570,3.1560,3.1565,77
2013-07-16,18:10:00,3.1565,3.1595,3.1565,3.1585,35
2013-07-16,18:15:00,3.1580,3.1585,3.1560,3.1560,65
2013-07-16,18:20:00,3.1570,3.1575,3.1560,3.1560,36
2013-07-16,18:25:00,3.1560,3.1560,3.1545,3.1555,42
2013-07-16,18:30:00,3.1555,3.1560,3.1540,3.1550,66
2013-07-16,18:35:00,3.1555,3.1560,3.1545,3.1555,62
2013-07-16,18:40:00,3.1555,3.1555,3.1535,3.1550,42
2013-07-16,18:45:00,3.1550,3.1560,3.1545,3.1545,26
2013-07-16,18:50:00,3.1545,3.1570,3.1540,3.1565,56
2013-07-16,18:55:00,3.1565,3.1575,3.1560,3.1565,65
2013-07-16,19:00:00,3.1565,3.1580,3.1555,3.1575,118
2013-07-16,19:05:00,3.1580,3.1585,3.1570,3.1570,47
2013-07-16,19:10:00,3.1565,3.1565,3.1550,3.1555,55
2013-07-16,19:15:00,3.1555,3.1575,3.1555,3.1570,53
2013-07-16,19:20:00,3.1560,3.1600,3.1560,3.1590,62
2013-07-16,19:25:00,3.1585,3.1595,3.1575,3.1585,65
2013-07-16,19:30:00,3.1580,3.1600,3.1525,3.1560,300
2013-07-16,19:35:00,3.1580,3.1620,3.1565,3.1600,174
2013-07-16,19:40:00,3.1600,3.1655,3.1600,3.1635,699
2013-07-16,19:45:00,3.1635,3.1645,3.1605,3.1615,183
2013-07-16,19:50:00,3.1615,3.1630,3.1605,3.1615,84
2013-07-16,19:55:00,3.1615,3.1640,3.1615,3.1640,108
2013-07-16,20:00:00,3.1640,3.1660,3.1615,3.1660,223
2013-07-16,20:05:00,3.1665,3.1710,3.1660,3.1685,544
2013-07-16,20:10:00,3.1685,3.1725,3.1685,3.1710,462
2013-07-16,20:15:00,3.1715,3.1775,3.1700,3.1765,377
2013-07-16,20:20:00,3.1765,3.1780,3.1735,3.1745,382
2013-07-16,20:25:00,3.1745,3.1750,3.1725,3.1745,155
2013-07-16,20:30:00,3.1740,3.1815,3.1720,3.1800,879
2013-07-16,20:35:00,3.1805,3.1885,3.1800,3.1855,1423
2013-07-16,20:40:00,3.1855,3.1870,3.1835,3.1835,620
2013-07-16,20:45:00,3.1835,3.1880,3.1825,3.1875,349
2013-07-16,20:50:00,3.1875,3.1915,3.1865,3.1875,827
2013-07-16,20:55:00,3.1875,3.1880,3.1860,3.1880,261
2013-07-16,21:00:00,3.1880,3.1890,3.1850,3.1860,207
2013-07-16,21:05:00,3.1860,3.1865,3.1840,3.1845,217
2013-07-16,21:10:00,3.1850,3.1855,3.1835,3.1840,188
2013-07-16,21:15:00,3.1845,3.1850,3.1810,3.1820,518
2013-07-16,21:20:00,3.1815,3.1830,3.1795,3.1830,402
2013-07-16,21:25:00,3.1830,3.1860,3.1830,3.1855,223
2013-07-16,21:30:00,3.1860,3.1870,3.1850,3.1855,357
2013-07-16,21:35:00,3.1860,3.1860,3.1840,3.1850,259
2013-07-16,21:40:00,3.1855,3.1855,3.1810,3.1830,255
2013-07-16,21:45:00,3.1830,3.1855,3.1815,3.1825,202
2013-07-16,21:50:00,3.1825,3.1845,3.1815,3.1815,295
2013-07-16,21:55:00,3.1810,3.1845,3.1780,3.1840,276
2013-07-16,22:00:00,3.1845,3.1855,3.1815,3.1820,269
2013-07-16,22:05:00,3.1820,3.1830,3.1805,3.1820,143
2013-07-16,22:10:00,3.1820,3.1820,3.1800,3.1815,150
2013-07-16,22:15:00,3.1815,3.1850,3.1810,3.1845,229
2013-07-16,22:20:00,3.1845,3.1865,3.1815,3.1860,272
2013-07-16,22:25:00,3.1860,3.1880,3.1850,3.1850,417
2013-07-16,22:30:00,3.1860,3.1880,3.1845,3.1860,450
2013-07-16,22:35:00,3.1865,3.1880,3.1850,3.1865,252
2013-07-16,22:40:00,3.1870,3.1885,3.1855,3.1885,197
2013-07-16,22:45:00,3.1885,3.1900,3.1870,3.1885,300
2013-07-16,22:50:00,3.1880,3.1890,3.1855,3.1860,176
2013-07-16,22:55:00,3.1860,3.1870,3.1840,3.1860,263
2013-07-16,23:00:00,3.1855,3.1860,3.1800,3.1810,468
2013-07-16,23:05:00,3.1810,3.1840,3.1805,3.1835,142
2013-07-16,23:10:00,3.1835,3.1840,3.1805,3.1810,129
2013-07-16,23:15:00,3.1810,3.1815,3.1795,3.1805,229
2013-07-16,23:20:00,3.1800,3.1810,3.1785,3.1790,253
2013-07-16,23:25:00,3.1790,3.1810,3.1790,3.1805,317
2013-07-16,23:30:00,3.1805,3.1840,3.1800,3.1820,196
2013-07-16,23:35:00,3.1820,3.1845,3.1820,3.1835,157
2013-07-16,23:40:00,3.1840,3.1845,3.1820,3.1835,187
2013-07-16,23:45:00,3.1830,3.1830,3.1790,3.1800,290
2013-07-16,23:50:00,3.1800,3.1800,3.1755,3.1760,867
2013-07-16,23:55:00,3.1760,3.1780,3.1760,3.1760,401
2013-07-17,00:00:00,3.1755,3.1790,3.1750,3.1780,285
2013-07-17,00:05:00,3.1785,3.1790,3.1740,3.1755,299
2013-07-17,00:10:00,3.1755,3.1780,3.1745,3.1775,251
2013-07-17,00:15:00,3.1770,3.1785,3.1765,3.1775,154
2013-07-17,00:20:00,3.1775,3.1810,3.1775,3.1785,461
2013-07-17,00:25:00,3.1790,3.1810,3.1780,3.1790,323
2013-07-17,00:30:00,3.1790,3.1800,3.1790,3.1795,66
2013-07-17,00:35:00,3.1790,3.1810,3.1790,3.1805,165
2013-07-17,00:40:00,3.1805,3.1825,3.1800,3.1820,200
2013-07-17,00:45:00,3.1820,3.1830,3.1810,3.1815,83
2013-07-17,00:50:00,3.1815,3.1830,3.1810,3.1825,128
2013-07-17,00:55:00,3.1830,3.1875,3.1830,3.1855,820
2013-07-17,01:00:00,3.1855,3.1860,3.1830,3.1835,149
2013-07-17,01:05:00,3.1835,3.1845,3.1820,3.1820,143
2013-07-17,01:10:00,3.1825,3.1830,3.1810,3.1830,141
2013-07-17,01:15:00,3.1820,3.1825,3.1820,3.1825,53
2013-07-17,01:20:00,3.1830,3.1830,3.1810,3.1825,80
2013-07-17,01:25:00,3.1825,3.1830,3.1810,3.1815,58
2013-07-17,01:30:00,3.1810,3.1830,3.1800,3.1830,115
2013-07-17,01:35:00,3.1830,3.1830,3.1815,3.1815,33
2013-07-17,01:40:00,3.1815,3.1820,3.1810,3.1815,30
2013-07-17,01:45:00,3.1815,3.1815,3.1795,3.1800,145
2013-07-17,01:50:00,3.1805,3.1810,3.1780,3.1785,82
2013-07-17,01:55:00,3.1790,3.1800,3.1780,3.1790,71
2013-07-17,02:00:00,3.1795,3.1810,3.1785,3.1810,53
2013-07-17,02:05:00,3.1810,3.1810,3.1800,3.1810,43
2013-07-17,02:10:00,3.1810,3.1810,3.1805,3.1810,6
2013-07-17,02:15:00,3.1810,3.1810,3.1780,3.1790,96
2013-07-17,02:20:00,3.1790,3.1795,3.1710,3.1755,217
2013-07-17,02:25:00,3.1760,3.1795,3.1760,3.1785,62
2013-07-17,02:30:00,3.1775,3.1785,3.1770,3.1780,28
2013-07-17,02:35:00,3.1775,3.1780,3.1775,3.1775,10
2013-07-17,02:40:00,3.1780,3.1780,3.1770,3.1775,7
2013-07-17,02:45:00,3.1775,3.1785,3.1770,3.1780,20
2013-07-17,02:55:00,3.1775,3.1775,3.1765,3.1765,14
2013-07-17,03:00:00,3.1765,3.1765,3.1750,3.1760,44
2013-07-17,03:05:00,3.1760,3.1765,3.1755,3.1755,9
2013-07-17,03:10:00,3.1750,3.1760,3.1750,3.1750,4
2013-07-17,03:15:00,3.1755,3.1755,3.1750,3.1750,4
2013-07-17,03:20:00,3.1750,3.1760,3.1750,3.1760,11
2013-07-17,03:25:00,3.1760,3.1765,3.1755,3.1765,7
2013-07-17,03:30:00,3.1765,3.1865,3.1755,3.1765,36
2013-07-17,03:35:00,3.1765,3.1780,3.1765,3.1780,26
2013-07-17,03:40:00,3.1775,3.1780,3.1770,3.1780,25
2013-07-17,03:45:00,3.1780,3.1785,3.1770,3.1775,50
2013-07-17,03:50:00,3.1775,3.1805,3.1775,3.1800,72
2013-07-17,03:55:00,3.1795,3.1795,3.1765,3.1775,38
2013-07-17,04:00:00,3.1770,3.1780,3.1755,3.1775,45
2013-07-17,04:05:00,3.1775,3.1795,3.1775,3.1780,54
2013-07-17,04:10:00,3.1785,3.1795,3.1785,3.1795,5
2013-07-17,04:15:00,3.1795,3.1800,3.1785,3.1785,5
2013-07-17,04:20:00,3.1795,3.1800,3.1790,3.1800,4
2013-07-17,04:25:00,3.1790,3.1800,3.1790,3.1800,3
2013-07-17,04:30:00,3.1800,3.1800,3.1790,3.1790,13
2013-07-17,04:35:00,3.1785,3.1800,3.1785,3.1785,7
2013-07-17,04:45:00,3.1785,3.1785,3.1780,3.1780,9
2013-07-17,04:50:00,3.1780,3.1780,3.1775,3.1775,7
2013-07-17,04:55:00,3.1770,3.1770,3.1765,3.1770,5
2013-07-17,05:00:00,3.1765,3.1775,3.1765,3.1770,12
2013-07-17,05:05:00,3.1770,3.1770,3.1765,3.1765,3
2013-07-17,05:10:00,3.1765,3.1765,3.1745,3.1745,19
2013-07-17,06:00:00,3.1745,3.1760,3.1720,3.1740,40
2013-07-17,06:05:00,3.1755,3.1760,3.1750,3.1755,12
2013-07-17,06:10:00,3.1755,3.1755,3.1740,3.1740,7
2013-07-17,06:15:00,3.1745,3.1745,3.1730,3.1735,18
2013-07-17,06:25:00,3.1740,3.1740,3.1740,3.1740,1
2013-07-17,06:30:00,3.1735,3.1735,3.1735,3.1735,2
2013-07-17,06:35:00,3.1735,3.1735,3.1725,3.1725,7
2013-07-17,06:40:00,3.1725,3.1725,3.1720,3.1725,14
2013-07-17,06:45:00,3.1720,3.1725,3.1720,3.1725,5
2013-07-17,06:55:00,3.1725,3.1725,3.1710,3.1715,12
2013-07-17,07:00:00,3.1720,3.1720,3.1700,3.1700,16
2013-07-17,07:05:00,3.1715,3.1715,3.1710,3.1710,14
2013-07-17,07:10:00,3.1715,3.1720,3.1715,3.1720,11
2013-07-17,07:15:00,3.1715,3.1720,3.1715,3.1715,8
2013-07-17,07:20:00,3.1720,3.1720,3.1690,3.1695,23
2013-07-17,07:25:00,3.1700,3.1710,3.1685,3.1710,13
2013-07-17,07:30:00,3.1715,3.1730,3.1705,3.1730,30
2013-07-17,07:35:00,3.1730,3.1730,3.1720,3.1720,8
2013-07-17,07:40:00,3.1720,3.1735,3.1720,3.1735,23
2013-07-17,07:45:00,3.1735,3.1735,3.1730,3.1730,29
2013-07-17,07:50:00,3.1725,3.1740,3.1725,3.1740,41
2013-07-17,07:55:00,3.1745,3.1750,3.1745,3.1750,15
2013-07-17,08:00:00,3.1750,3.1770,3.1745,3.1745,68
2013-07-17,08:05:00,3.1745,3.1745,3.1725,3.1735,34
2013-07-17,08:10:00,3.1735,3.1735,3.1725,3.1725,8
2013-07-17,08:15:00,3.1725,3.1730,3.1725,3.1730,3
2013-07-17,08:20:00,3.1740,3.1780,3.1740,3.1775,53
2013-07-17,08:25:00,3.1770,3.1775,3.1770,3.1775,13
2013-07-17,08:30:00,3.1770,3.1795,3.1770,3.1770,27
2013-07-17,08:35:00,3.1775,3.1775,3.1760,3.1760,28
2013-07-17,08:40:00,3.1760,3.1780,3.1760,3.1770,29
2013-07-17,08:45:00,3.1765,3.1770,3.1765,3.1770,9
2013-07-17,08:50:00,3.1770,3.1770,3.1745,3.1745,48
2013-07-17,08:55:00,3.1740,3.1765,3.1730,3.1740,97
2013-07-17,09:00:00,3.1735,3.1735,3.1630,3.1640,1019
2013-07-17,09:05:00,3.1640,3.1665,3.1625,3.1645,412
2013-07-17,09:10:00,3.1635,3.1675,3.1635,3.1675,122
2013-07-17,09:15:00,3.1670,3.1740,3.1670,3.1680,318
2013-07-17,09:20:00,3.1680,3.1690,3.1655,3.1670,158
2013-07-17,09:25:00,3.1670,3.1675,3.1640,3.1670,106
2013-07-17,09:30:00,3.1665,3.1680,3.1640,3.1655,187
2013-07-17,09:35:00,3.1645,3.1680,3.1630,3.1660,102
2013-07-17,09:40:00,3.1665,3.1670,3.1640,3.1650,71
2013-07-17,09:45:00,3.1645,3.1665,3.1640,3.1660,57
2013-07-17,09:50:00,3.1655,3.1700,3.1650,3.1695,148
2013-07-17,09:55:00,3.1700,3.1700,3.1650,3.1665,117
2013-07-17,10:00:00,3.1660,3.1695,3.1645,3.1675,131
2013-07-17,10:05:00,3.1680,3.1705,3.1670,3.1685,104
2013-07-17,10:10:00,3.1685,3.1725,3.1685,3.1720,177
2013-07-17,10:15:00,3.1715,3.1735,3.1700,3.1730,105
2013-07-17,10:20:00,3.1735,3.1740,3.1725,3.1725,36
2013-07-17,10:25:00,3.1720,3.1735,3.1690,3.1690,77
2013-07-17,10:30:00,3.1685,3.1755,3.1680,3.1745,250
2013-07-17,10:35:00,3.1750,3.1910,3.1750,3.1845,1135
2013-07-17,10:40:00,3.1850,3.1855,3.1790,3.1800,321
2013-07-17,10:45:00,3.1815,3.1830,3.1765,3.1765,157
2013-07-17,10:50:00,3.1765,3.1800,3.1725,3.1780,185
2013-07-17,10:55:00,3.1765,3.1790,3.1755,3.1780,114
2013-07-17,11:00:00,3.1785,3.1880,3.1780,3.1860,397
2013-07-17,11:05:00,3.1860,3.1860,3.1805,3.1830,185
2013-07-17,11:10:00,3.1835,3.1855,3.1825,3.1825,69
2013-07-17,11:15:00,3.1835,3.1950,3.1825,3.1940,848
2013-07-17,11:20:00,3.1940,3.1960,3.1875,3.1885,727
2013-07-17,11:25:00,3.1885,3.1950,3.1880,3.1940,291
2013-07-17,11:30:00,3.1940,3.1980,3.1915,3.1960,278
2013-07-17,11:35:00,3.1955,3.1970,3.1935,3.1935,92
2013-07-17,11:40:00,3.1935,3.1940,3.1925,3.1935,27
2013-07-17,11:45:00,3.1930,3.1940,3.1930,3.1940,6
2013-07-17,11:50:00,3.1930,3.1960,3.1930,3.1950,37
2013-07-17,11:55:00,3.1950,3.1975,3.1950,3.1965,51
2013-07-17,12:00:00,3.1965,3.1980,3.1965,3.1975,37
2013-07-17,12:05:00,3.1980,3.1980,3.1960,3.1960,62
2013-07-17,12:10:00,3.1960,3.1970,3.1955,3.1960,15
2013-07-17,12:15:00,3.1950,3.1970,3.1940,3.1955,83
2013-07-17,12:20:00,3.1955,3.1955,3.1935,3.1935,21
2013-07-17,12:25:00,3.1935,3.1935,3.1920,3.1920,35
2013-07-17,12:30:00,3.1925,3.1930,3.1915,3.1920,143
2013-07-17,12:35:00,3.1920,3.1920,3.1900,3.1905,100
2013-07-17,12:40:00,3.1905,3.1925,3.1900,3.1920,68
2013-07-17,12:45:00,3.1925,3.1935,3.1910,3.1915,22
2013-07-17,12:50:00,3.1915,3.1915,3.1905,3.1915,23
2013-07-17,12:55:00,3.1910,3.1920,3.1905,3.1910,75
2013-07-17,13:00:00,3.1905,3.1915,3.1900,3.1915,119
2013-07-17,13:05:00,3.1910,3.1925,3.1910,3.1920,41
2013-07-17,13:10:00,3.1920,3.1925,3.1915,3.1925,50
2013-07-17,13:15:00,3.1920,3.1945,3.1920,3.1940,89
2013-07-17,13:20:00,3.1940,3.1940,3.1930,3.1930,39
2013-07-17,13:25:00,3.1930,3.1935,3.1910,3.1930,190
2013-07-17,13:30:00,3.1930,3.1935,3.1840,3.1850,657
2013-07-17,13:35:00,3.1850,3.1850,3.1770,3.1790,606
2013-07-17,13:40:00,3.1785,3.1825,3.1665,3.1700,1113
2013-07-17,13:45:00,3.1700,3.1700,3.1615,3.1630,852
2013-07-17,13:50:00,3.1625,3.1625,3.1550,3.1575,1731
2013-07-17,13:55:00,3.1570,3.1570,3.1425,3.1515,2490
2013-07-17,14:00:00,3.1510,3.1585,3.1500,3.1555,791
2013-07-17,14:05:00,3.1550,3.1570,3.1535,3.1555,562
2013-07-17,14:10:00,3.1555,3.1585,3.1540,3.1580,382
2013-07-17,14:15:00,3.1590,3.1590,3.1450,3.1450,744
2013-07-17,14:20:00,3.1455,3.1500,3.1445,3.1485,444
2013-07-17,14:25:00,3.1480,3.1540,3.1480,3.1510,307
2013-07-17,14:30:00,3.1510,3.1575,3.1495,3.1545,520
2013-07-17,14:35:00,3.1540,3.1585,3.1525,3.1555,631
2013-07-17,14:40:00,3.1555,3.1560,3.1480,3.1515,538
2013-07-17,14:45:00,3.1520,3.1565,3.1515,3.1520,226
2013-07-17,14:50:00,3.1525,3.1565,3.1520,3.1555,235
2013-07-17,14:55:00,3.1555,3.1555,3.1440,3.1480,662
2013-07-17,15:00:00,3.1480,3.1495,3.1455,3.1495,337
2013-07-17,15:05:00,3.1490,3.1490,3.1415,3.1420,483
2013-07-17,15:10:00,3.1420,3.1455,3.1420,3.1430,159
2013-07-17,15:15:00,3.1435,3.1455,3.1420,3.1450,117
2013-07-17,15:20:00,3.1445,3.1460,3.1440,3.1455,117
2013-07-17,15:25:00,3.1450,3.1460,3.1435,3.1440,85
2013-07-17,15:30:00,3.1430,3.1440,3.1405,3.1405,149
2013-07-17,15:35:00,3.1405,3.1420,3.1400,3.1410,301
2013-07-17,15:40:00,3.1420,3.1445,3.1420,3.1430,105
2013-07-17,15:45:00,3.1430,3.1445,3.1430,3.1445,60
2013-07-17,15:50:00,3.1445,3.1465,3.1445,3.1460,113
2013-07-17,15:55:00,3.1460,3.1465,3.1440,3.1445,139
2013-07-17,16:00:00,3.1445,3.1475,3.1440,3.1455,210
2013-07-17,16:05:00,3.1460,3.1475,3.1460,3.1475,161
2013-07-17,16:10:00,3.1475,3.1490,3.1470,3.1480,374
2013-07-17,16:15:00,3.1480,3.1500,3.1475,3.1485,141
2013-07-17,16:20:00,3.1490,3.1500,3.1480,3.1480,68
2013-07-17,16:25:00,3.1480,3.1480,3.1460,3.1475,93
2013-07-17,16:30:00,3.1475,3.1500,3.1470,3.1495,110
2013-07-17,16:35:00,3.1490,3.1490,3.1455,3.1460,174
2013-07-17,16:40:00,3.1455,3.1455,3.1405,3.1415,241
2013-07-17,16:45:00,3.1410,3.1435,3.1400,3.1420,114
2013-07-17,16:50:00,3.1415,3.1430,3.1405,3.1430,31
2013-07-17,16:55:00,3.1430,3.1430,3.1405,3.1410,58
2013-07-17,17:00:00,3.1410,3.1430,3.1410,3.1420,46
2013-07-17,17:05:00,3.1420,3.1420,3.1400,3.1400,78
2013-07-17,17:10:00,3.1400,3.1400,3.1360,3.1370,385
2013-07-17,17:15:00,3.1370,3.1390,3.1360,3.1385,126
2013-07-17,17:20:00,3.1385,3.1400,3.1380,3.1395,99
2013-07-17,17:25:00,3.1390,3.1400,3.1385,3.1395,64
2013-07-17,17:30:00,3.1400,3.1400,3.1390,3.1390,32
2013-07-17,17:35:00,3.1395,3.1400,3.1395,3.1400,29
2013-07-17,17:40:00,3.1400,3.1405,3.1400,3.1400,66
2013-07-17,17:45:00,3.1405,3.1445,3.1405,3.1435,196
2013-07-17,17:50:00,3.1440,3.1475,3.1420,3.1445,157
2013-07-17,17:55:00,3.1440,3.1460,3.1435,3.1435,86
2013-07-17,18:00:00,3.1435,3.1445,3.1400,3.1445,95
2013-07-17,18:05:00,3.1445,3.1455,3.1440,3.1450,38
2013-07-17,18:10:00,3.1440,3.1445,3.1425,3.1425,44
2013-07-17,18:15:00,3.1420,3.1430,3.1410,3.1430,54
2013-07-17,18:20:00,3.1430,3.1430,3.1430,3.1430,16
2013-07-17,18:25:00,3.1435,3.1445,3.1430,3.1445,49
2013-07-17,18:30:00,3.1450,3.1475,3.1450,3.1475,96
2013-07-17,18:35:00,3.1480,3.1485,3.1465,3.1470,68
2013-07-17,18:40:00,3.1465,3.1465,3.1455,3.1465,24
2013-07-17,18:45:00,3.1460,3.1460,3.1440,3.1455,72
2013-07-17,18:50:00,3.1455,3.1470,3.1455,3.1465,41
2013-07-17,18:55:00,3.1465,3.1470,3.1445,3.1445,86
2013-07-17,19:00:00,3.1450,3.1485,3.1440,3.1475,195
2013-07-17,19:05:00,3.1475,3.1500,3.1475,3.1495,127
2013-07-17,19:10:00,3.1495,3.1495,3.1475,3.1475,60
2013-07-17,19:15:00,3.1475,3.1485,3.1455,3.1480,52
2013-07-17,19:20:00,3.1475,3.1485,3.1465,3.1465,78
2013-07-17,19:25:00,3.1460,3.1460,3.1425,3.1425,92
2013-07-17,19:30:00,3.1430,3.1455,3.1415,3.1455,86
2013-07-17,19:35:00,3.1455,3.1480,3.1445,3.1475,118
2013-07-17,19:40:00,3.1480,3.1510,3.1460,3.1505,292
2013-07-17,19:45:00,3.1500,3.1505,3.1470,3.1470,122
2013-07-17,19:50:00,3.1475,3.1490,3.1470,3.1475,65
2013-07-17,19:55:00,3.1475,3.1480,3.1465,3.1465,51
2013-07-17,20:00:00,3.1475,3.1520,3.1470,3.1485,205
2013-07-17,20:05:00,3.1485,3.1485,3.1460,3.1475,210
2013-07-17,20:10:00,3.1475,3.1505,3.1450,3.1495,648
2013-07-17,20:15:00,3.1495,3.1500,3.1480,3.1490,180
2013-07-17,20:20:00,3.1485,3.1490,3.1465,3.1480,224
2013-07-17,20:25:00,3.1475,3.1495,3.1460,3.1480,162
2013-07-17,20:30:00,3.1475,3.1510,3.1415,3.1475,1047
2013-07-17,20:35:00,3.1470,3.1510,3.1470,3.1505,419
2013-07-17,20:40:00,3.1505,3.1595,3.1500,3.1555,746
2013-07-17,20:45:00,3.1560,3.1575,3.1530,3.1540,657
2013-07-17,20:50:00,3.1540,3.1550,3.1510,3.1550,254
2013-07-17,20:55:00,3.1550,3.1560,3.1535,3.1545,193
2013-07-17,21:00:00,3.1550,3.1620,3.1550,3.1600,436
2013-07-17,21:05:00,3.1600,3.1615,3.1595,3.1600,267
2013-07-17,21:10:00,3.1605,3.1660,3.1600,3.1615,536
2013-07-17,21:15:00,3.1620,3.1655,3.1620,3.1645,415
2013-07-17,21:20:00,3.1645,3.1645,3.1590,3.1595,231
2013-07-17,21:25:00,3.1595,3.1630,3.1595,3.1610,151
2013-07-17,21:30:00,3.1610,3.1615,3.1595,3.1600,191
2013-07-17,21:35:00,3.1605,3.1625,3.1585,3.1610,179
2013-07-17,21:40:00,3.1610,3.1665,3.1600,3.1660,273
2013-07-17,21:45:00,3.1665,3.1680,3.1620,3.1630,341
2013-07-17,21:50:00,3.1630,3.1640,3.1610,3.1625,162
2013-07-17,21:55:00,3.1630,3.1640,3.1605,3.1625,244
2013-07-17,22:00:00,3.1620,3.1635,3.1610,3.1625,125
2013-07-17,22:05:00,3.1625,3.1630,3.1600,3.1610,269
2013-07-17,22:10:00,3.1610,3.1620,3.1600,3.1605,269
2013-07-17,22:15:00,3.1610,3.1625,3.1610,3.1615,161
2013-07-17,22:20:00,3.1615,3.1625,3.1565,3.1575,512
2013-07-17,22:25:00,3.1580,3.1590,3.1570,3.1585,169
2013-07-17,22:30:00,3.1585,3.1600,3.1565,3.1565,270
2013-07-17,22:35:00,3.1565,3.1580,3.1460,3.1465,1129
2013-07-17,22:40:00,3.1465,3.1480,3.1435,3.1450,821
2013-07-17,22:45:00,3.1450,3.1455,3.1390,3.1400,1096
2013-07-17,22:50:00,3.1405,3.1405,3.1300,3.1335,2379
2013-07-17,22:55:00,3.1335,3.1370,3.1330,3.1370,623
2013-07-17,23:00:00,3.1370,3.1380,3.1345,3.1345,533
2013-07-17,23:05:00,3.1345,3.1395,3.1340,3.1355,378
2013-07-17,23:10:00,3.1350,3.1380,3.1345,3.1370,481
2013-07-17,23:15:00,3.1360,3.1405,3.1345,3.1375,412
2013-07-17,23:20:00,3.1370,3.1380,3.1345,3.1350,196
2013-07-17,23:25:00,3.1350,3.1360,3.1315,3.1330,350
2013-07-17,23:30:00,3.1330,3.1360,3.1320,3.1340,141
2013-07-17,23:35:00,3.1335,3.1335,3.1310,3.1335,289
2013-07-17,23:40:00,3.1335,3.1360,3.1330,3.1350,151
2013-07-17,23:45:00,3.1345,3.1350,3.1285,3.1300,515
2013-07-17,23:50:00,3.1295,3.1300,3.1145,3.1220,2449
2013-07-17,23:55:00,3.1215,3.1220,3.1170,3.1180,587
2013-07-18,00:00:00,3.1180,3.1185,3.1125,3.1155,731
2013-07-18,00:05:00,3.1150,3.1170,3.1145,3.1155,208
2013-07-18,00:10:00,3.1155,3.1180,3.1145,3.1180,187
2013-07-18,00:15:00,3.1180,3.1205,3.1180,3.1195,308
2013-07-18,00:20:00,3.1190,3.1200,3.1185,3.1185,88
2013-07-18,00:25:00,3.1185,3.1215,3.1185,3.1210,275
2013-07-18,00:30:00,3.1210,3.1235,3.1205,3.1225,261
2013-07-18,00:35:00,3.1225,3.1230,3.1210,3.1225,107
2013-07-18,00:40:00,3.1230,3.1250,3.1225,3.1245,198
2013-07-18,00:45:00,3.1245,3.1270,3.1240,3.1260,555
2013-07-18,00:50:00,3.1265,3.1265,3.1235,3.1260,279
2013-07-18,00:55:00,3.1255,3.1305,3.1250,3.1305,1321
2013-07-18,01:00:00,3.1300,3.1310,3.1250,3.1250,386
2013-07-18,01:05:00,3.1255,3.1260,3.1245,3.1260,198
2013-07-18,01:10:00,3.1260,3.1275,3.1255,3.1270,70
2013-07-18,01:15:00,3.1280,3.1320,3.1270,3.1300,327
2013-07-18,01:20:00,3.1300,3.1300,3.1285,3.1300,75
2013-07-18,01:25:00,3.1300,3.1305,3.1295,3.1300,101
2013-07-18,01:30:00,3.1295,3.1300,3.1275,3.1275,153
2013-07-18,01:35:00,3.1275,3.1295,3.1275,3.1285,142
2013-07-18,01:40:00,3.1290,3.1295,3.1275,3.1275,65
2013-07-18,01:45:00,3.1275,3.1285,3.1270,3.1285,30
2013-07-18,01:50:00,3.1285,3.1285,3.1275,3.1275,35
2013-07-18,01:55:00,3.1280,3.1290,3.1270,3.1290,66
2013-07-18,02:00:00,3.1290,3.1290,3.1270,3.1280,35
2013-07-18,02:05:00,3.1285,3.1290,3.1280,3.1280,74
2013-07-18,02:10:00,3.1280,3.1285,3.1275,3.1275,13
2013-07-18,02:15:00,3.1280,3.1295,3.1280,3.1285,20
2013-07-18,02:20:00,3.1290,3.1300,3.1290,3.1300,46
2013-07-18,02:25:00,3.1300,3.1330,3.1300,3.1315,112
2013-07-18,02:30:00,3.1315,3.1320,3.1300,3.1305,51
2013-07-18,02:35:00,3.1305,3.1315,3.1300,3.1310,16
2013-07-18,02:40:00,3.1310,3.1315,3.1305,3.1310,28
2013-07-18,02:45:00,3.1305,3.1310,3.1285,3.1305,51
2013-07-18,02:50:00,3.1300,3.1310,3.1300,3.1310,10
2013-07-18,02:55:00,3.1305,3.1320,3.1305,3.1310,60
2013-07-18,03:00:00,3.1315,3.1330,3.1305,3.1330,92
2013-07-18,03:05:00,3.1330,3.1335,3.1325,3.1335,39
2013-07-18,03:10:00,3.1330,3.1330,3.1320,3.1320,37
2013-07-18,03:15:00,3.1320,3.1345,3.1305,3.1345,120
2013-07-18,03:20:00,3.1340,3.1340,3.1320,3.1325,51
2013-07-18,03:25:00,3.1325,3.1325,3.1325,3.1325,5
2013-07-18,03:30:00,3.1330,3.1335,3.1285,3.1310,26
2013-07-18,03:35:00,3.1305,3.1325,3.1305,3.1325,23
2013-07-18,03:40:00,3.1315,3.1320,3.1315,3.1315,12
2013-07-18,03:45:00,3.1315,3.1325,3.1310,3.1320,10
2013-07-18,03:50:00,3.1325,3.1340,3.1320,3.1325,80
2013-07-18,03:55:00,3.1325,3.1325,3.1300,3.1315,41
2013-07-18,04:00:00,3.1315,3.1335,3.1310,3.1310,33
2013-07-18,04:05:00,3.1310,3.1315,3.1310,3.1315,2
2013-07-18,04:10:00,3.1310,3.1310,3.1310,3.1310,2
2013-07-18,04:15:00,3.1320,3.1320,3.1310,3.1310,2
2013-07-18,04:20:00,3.1320,3.1330,3.1320,3.1330,21
2013-07-18,04:25:00,3.1330,3.1330,3.1330,3.1330,8
2013-07-18,04:30:00,3.1330,3.1330,3.1330,3.1330,4
2013-07-18,04:35:00,3.1330,3.1345,3.1325,3.1345,25
2013-07-18,04:40:00,3.1345,3.1345,3.1320,3.1335,14
2013-07-18,04:45:00,3.1330,3.1335,3.1330,3.1335,5
2013-07-18,04:50:00,3.1330,3.1335,3.1330,3.1335,4
2013-07-18,04:55:00,3.1320,3.1320,3.1320,3.1320,2
2013-07-18,05:00:00,3.1320,3.1335,3.1320,3.1335,2
2013-07-18,05:05:00,3.1325,3.1325,3.1320,3.1325,5
2013-07-18,05:10:00,3.1325,3.1335,3.1325,3.1335,16
2013-07-18,06:00:00,3.1330,3.1345,3.1320,3.1325,50
2013-07-18,06:05:00,3.1320,3.1320,3.1305,3.1305,8
2013-07-18,06:15:00,3.1325,3.1345,3.1325,3.1345,2
2013-07-18,06:25:00,3.1310,3.1340,3.1305,3.1330,19
2013-07-18,06:30:00,3.1335,3.1335,3.1335,3.1335,2
2013-07-18,06:35:00,3.1335,3.1335,3.1335,3.1335,2
2013-07-18,06:40:00,3.1335,3.1360,3.1335,3.1360,17
2013-07-18,06:45:00,3.1330,3.1340,3.1325,3.1340,7
2013-07-18,06:50:00,3.1340,3.1340,3.1335,3.1335,5
2013-07-18,07:00:00,3.1355,3.1365,3.1355,3.1365,9
2013-07-18,07:05:00,3.1360,3.1360,3.1360,3.1360,1
2013-07-18,07:15:00,3.1345,3.1345,3.1325,3.1325,6
2013-07-18,07:20:00,3.1325,3.1335,3.1320,3.1325,7
2013-07-18,07:25:00,3.1325,3.1335,3.1325,3.1335,2
2013-07-18,07:30:00,3.1330,3.1340,3.1320,3.1340,10
2013-07-18,07:35:00,3.1345,3.1345,3.1335,3.1335,9
2013-07-18,07:40:00,3.1330,3.1330,3.1315,3.1315,14
2013-07-18,07:45:00,3.1325,3.1325,3.1315,3.1315,2
2013-07-18,07:50:00,3.1320,3.1335,3.1320,3.1335,11
2013-07-18,07:55:00,3.1330,3.1335,3.1305,3.1330,18
2013-07-18,08:00:00,3.1325,3.1325,3.1285,3.1315,72
2013-07-18,08:05:00,3.1315,3.1320,3.1305,3.1305,24
2013-07-18,08:10:00,3.1300,3.1320,3.1300,3.1320,18
2013-07-18,08:15:00,3.1320,3.1345,3.1320,3.1340,30
2013-07-18,08:20:00,3.1335,3.1360,3.1310,3.1330,82
2013-07-18,08:25:00,3.1330,3.1335,3.1330,3.1335,6
2013-07-18,08:30:00,3.1335,3.1350,3.1335,3.1350,18
2013-07-18,08:35:00,3.1340,3.1340,3.1330,3.1335,16
2013-07-18,08:40:00,3.1345,3.1365,3.1345,3.1365,40
2013-07-18,08:45:00,3.1370,3.1370,3.1355,3.1360,39
2013-07-18,08:50:00,3.1360,3.1370,3.1350,3.1350,36
2013-07-18,08:55:00,3.1350,3.1355,3.1335,3.1350,37
2013-07-18,09:00:00,3.1345,3.1365,3.1175,3.1225,963
2013-07-18,09:05:00,3.1230,3.1255,3.1155,3.1175,528
2013-07-18,09:10:00,3.1175,3.1210,3.1155,3.1170,358
2013-07-18,09:15:00,3.1165,3.1235,3.1160,3.1210,321
2013-07-18,09:20:00,3.1210,3.1225,3.1145,3.1165,486
2013-07-18,09:25:00,3.1170,3.1195,3.1125,3.1195,271
2013-07-18,09:30:00,3.1185,3.1260,3.1180,3.1235,521
2013-07-18,09:35:00,3.1240,3.1240,3.1175,3.1190,267
2013-07-18,09:40:00,3.1185,3.1200,3.1150,3.1175,335
2013-07-18,09:45:00,3.1175,3.1235,3.1175,3.1210,244
2013-07-18,09:50:00,3.1215,3.1245,3.1205,3.1225,192
2013-07-18,09:55:00,3.1230,3.1245,3.1200,3.1215,232
2013-07-18,10:00:00,3.1205,3.1240,3.1200,3.1220,77
2013-07-18,10:05:00,3.1225,3.1230,3.1205,3.1215,80
2013-07-18,10:10:00,3.1210,3.1215,3.1195,3.1210,109
2013-07-18,10:15:00,3.1210,3.1210,3.1190,3.1190,24
2013-07-18,10:20:00,3.1195,3.1195,3.1190,3.1195,14
2013-07-18,10:25:00,3.1200,3.1205,3.1195,3.1205,8
2013-07-18,10:30:00,3.1205,3.1230,3.1185,3.1230,126
2013-07-18,10:35:00,3.1225,3.1240,3.1215,3.1220,116
2013-07-18,10:40:00,3.1225,3.1240,3.1205,3.1205,109
2013-07-18,10:45:00,3.1205,3.1230,3.1205,3.1230,48
2013-07-18,10:50:00,3.1235,3.1240,3.1210,3.1220,57
2013-07-18,10:55:00,3.1220,3.1285,3.1220,3.1280,256
2013-07-18,11:00:00,3.1280,3.1330,3.1270,3.1270,486
2013-07-18,11:05:00,3.1270,3.1300,3.1255,3.1280,256
2013-07-18,11:10:00,3.1275,3.1280,3.1260,3.1280,61
2013-07-18,11:15:00,3.1280,3.1310,3.1275,3.1275,107
2013-07-18,11:20:00,3.1280,3.1285,3.1230,3.1240,128
2013-07-18,11:25:00,3.1240,3.1260,3.1210,3.1215,80
2013-07-18,11:30:00,3.1220,3.1240,3.1220,3.1230,21
2013-07-18,11:40:00,3.1245,3.1245,3.1230,3.1230,5
2013-07-18,11:45:00,3.1240,3.1240,3.1225,3.1225,3
2013-07-18,11:50:00,3.1220,3.1230,3.1220,3.1230,4
2013-07-18,11:55:00,3.1235,3.1235,3.1220,3.1220,12
2013-07-18,12:00:00,3.1225,3.1230,3.1220,3.1225,15
2013-07-18,12:05:00,3.1225,3.1225,3.1210,3.1225,13
2013-07-18,12:10:00,3.1225,3.1225,3.1225,3.1225,1
2013-07-18,12:15:00,3.1220,3.1230,3.1220,3.1230,10
2013-07-18,12:20:00,3.1225,3.1225,3.1215,3.1215,3
2013-07-18,12:25:00,3.1220,3.1225,3.1220,3.1220,6
2013-07-18,12:30:00,3.1220,3.1220,3.1200,3.1205,72
2013-07-18,12:35:00,3.1200,3.1200,3.1185,3.1185,90
2013-07-18,12:40:00,3.1190,3.1205,3.1190,3.1195,37
2013-07-18,12:45:00,3.1195,3.1210,3.1160,3.1205,122
2013-07-18,12:50:00,3.1205,3.1215,3.1190,3.1190,53
2013-07-18,12:55:00,3.1190,3.1195,3.1185,3.1195,15
2013-07-18,13:00:00,3.1190,3.1205,3.1190,3.1190,48
2013-07-18,13:05:00,3.1190,3.1190,3.1180,3.1180,13
2013-07-18,13:10:00,3.1180,3.1180,3.1160,3.1170,106
2013-07-18,13:15:00,3.1175,3.1175,3.1170,3.1170,51
2013-07-18,13:20:00,3.1170,3.1180,3.1160,3.1165,75
2013-07-18,13:25:00,3.1165,3.1195,3.1160,3.1185,59
2013-07-18,13:30:00,3.1190,3.1190,3.1150,3.1160,204
2013-07-18,13:35:00,3.1160,3.1165,3.1110,3.1150,280
2013-07-18,13:40:00,3.1150,3.1175,3.1150,3.1160,214
2013-07-18,13:45:00,3.1170,3.1190,3.1170,3.1180,79
2013-07-18,13:50:00,3.1175,3.1200,3.1150,3.1200,238
2013-07-18,13:55:00,3.1185,3.1240,3.1180,3.1230,218
2013-07-18,14:00:00,3.1230,3.1240,3.1190,3.1205,179
2013-07-18,14:05:00,3.1210,3.1210,3.1170,3.1185,85
2013-07-18,14:10:00,3.1185,3.1185,3.1160,3.1175,103
2013-07-18,14:15:00,3.1175,3.1205,3.1170,3.1185,103
2013-07-18,14:20:00,3.1180,3.1200,3.1180,3.1180,71
2013-07-18,14:25:00,3.1180,3.1215,3.1180,3.1210,108
2013-07-18,14:30:00,3.1215,3.1235,3.1185,3.1190,193
2013-07-18,14:35:00,3.1185,3.1200,3.1180,3.1190,69
2013-07-18,14:40:00,3.1200,3.1215,3.1190,3.1205,148
2013-07-18,14:45:00,3.1205,3.1220,3.1190,3.1220,163
2013-07-18,14:50:00,3.1220,3.1315,3.1205,3.1275,1008
2013-07-18,14:55:00,3.1275,3.1300,3.1265,3.1290,274
2013-07-18,15:00:00,3.1290,3.1305,3.1255,3.1265,264
2013-07-18,15:05:00,3.1275,3.1285,3.1255,3.1270,90
2013-07-18,15:10:00,3.1265,3.1270,3.1200,3.1220,189
2013-07-18,15:15:00,3.1220,3.1225,3.1185,3.1190,128
2013-07-18,15:20:00,3.1185,3.1185,3.1160,3.1175,157
2013-07-18,15:25:00,3.1175,3.1195,3.1170,3.1190,79
2013-07-18,15:30:00,3.1190,3.1190,3.1165,3.1165,58
2013-07-18,15:35:00,3.1165,3.1165,3.1105,3.1105,250
2013-07-18,15:40:00,3.1105,3.1130,3.1065,3.1115,491
2013-07-18,15:45:00,3.1115,3.1135,3.1100,3.1130,123
2013-07-18,15:50:00,3.1130,3.1155,3.1125,3.1145,101
2013-07-18,15:55:00,3.1140,3.1165,3.1135,3.1165,47
2013-07-18,16:00:00,3.1160,3.1190,3.1160,3.1185,159
2013-07-18,16:05:00,3.1175,3.1175,3.1165,3.1170,22
2013-07-18,16:10:00,3.1175,3.1180,3.1170,3.1170,17
2013-07-18,16:15:00,3.1170,3.1195,3.1170,3.1185,39
2013-07-18,16:20:00,3.1190,3.1190,3.1170,3.1170,21
2013-07-18,16:25:00,3.1175,3.1175,3.1160,3.1165,30
2013-07-18,16:30:00,3.1170,3.1245,3.1170,3.1210,190
2013-07-18,16:35:00,3.1215,3.1215,3.1185,3.1185,22
2013-07-18,16:40:00,3.1180,3.1185,3.1175,3.1175,35
2013-07-18,16:45:00,3.1175,3.1195,3.1175,3.1195,33
2013-07-18,16:50:00,3.1200,3.1235,3.1190,3.1235,130
2013-07-18,16:55:00,3.1235,3.1275,3.1220,3.1265,176
2013-07-18,17:00:00,3.1265,3.1275,3.1235,3.1235,80
2013-07-18,17:05:00,3.1235,3.1240,3.1230,3.1235,22
2013-07-18,17:10:00,3.1230,3.1230,3.1215,3.1225,63
2013-07-18,17:15:00,3.1225,3.1240,3.1215,3.1225,80
2013-07-18,17:20:00,3.1225,3.1230,3.1215,3.1225,24
2013-07-18,17:25:00,3.1220,3.1230,3.1220,3.1225,16
2013-07-18,17:30:00,3.1230,3.1230,3.1215,3.1220,18
2013-07-18,17:35:00,3.1210,3.1210,3.1180,3.1185,68
2013-07-18,17:40:00,3.1190,3.1220,3.1190,3.1200,53
2013-07-18,17:45:00,3.1200,3.1210,3.1190,3.1205,29
2013-07-18,17:50:00,3.1210,3.1235,3.1210,3.1225,48
2013-07-18,17:55:00,3.1220,3.1230,3.1205,3.1230,46
2013-07-18,18:00:00,3.1230,3.1255,3.1230,3.1255,44
2013-07-18,18:05:00,3.1250,3.1250,3.1225,3.1250,56
2013-07-18,18:10:00,3.1250,3.1260,3.1245,3.1245,49
2013-07-18,18:15:00,3.1245,3.1265,3.1245,3.1250,21
2013-07-18,18:20:00,3.1245,3.1270,3.1245,3.1265,95
2013-07-18,18:25:00,3.1265,3.1270,3.1255,3.1260,63
2013-07-18,18:30:00,3.1255,3.1270,3.1255,3.1260,69
2013-07-18,18:35:00,3.1260,3.1260,3.1235,3.1235,33
2013-07-18,18:40:00,3.1235,3.1235,3.1225,3.1230,78
2013-07-18,18:45:00,3.1235,3.1260,3.1235,3.1260,51
2013-07-18,18:50:00,3.1260,3.1265,3.1250,3.1250,49
2013-07-18,18:55:00,3.1235,3.1240,3.1235,3.1235,25
2013-07-18,19:00:00,3.1240,3.1245,3.1225,3.1235,81
2013-07-18,19:05:00,3.1245,3.1260,3.1235,3.1240,28
2013-07-18,19:10:00,3.1245,3.1270,3.1245,3.1270,109
2013-07-18,19:15:00,3.1265,3.1270,3.1255,3.1265,22
2013-07-18,19:20:00,3.1265,3.1275,3.1265,3.1275,26
2013-07-18,19:25:00,3.1275,3.1285,3.1270,3.1275,73
2013-07-18,19:30:00,3.1275,3.1275,3.1210,3.1215,212
2013-07-18,19:35:00,3.1220,3.1235,3.1210,3.1230,250
2013-07-18,19:40:00,3.1230,3.1235,3.1210,3.1215,166
2013-07-18,19:45:00,3.1215,3.1230,3.1205,3.1230,90
2013-07-18,19:50:00,3.1225,3.1225,3.1200,3.1220,51
2013-07-18,19:55:00,3.1220,3.1225,3.1200,3.1220,49
2013-07-18,20:00:00,3.1225,3.1255,3.1220,3.1255,75
2013-07-18,20:05:00,3.1255,3.1255,3.1225,3.1230,24
2013-07-18,20:10:00,3.1240,3.1280,3.1230,3.1245,267
2013-07-18,20:15:00,3.1245,3.1250,3.1215,3.1215,76
2013-07-18,20:20:00,3.1225,3.1240,3.1205,3.1225,600
2013-07-18,20:25:00,3.1220,3.1265,3.1215,3.1250,647
2013-07-18,20:30:00,3.1240,3.1255,3.1180,3.1190,309
2013-07-18,20:35:00,3.1185,3.1250,3.1185,3.1250,489
2013-07-18,20:40:00,3.1250,3.1270,3.1210,3.1215,128
2013-07-18,20:45:00,3.1220,3.1245,3.1210,3.1225,54
2013-07-18,20:50:00,3.1220,3.1235,3.1190,3.1190,226
2013-07-18,20:55:00,3.1200,3.1225,3.1180,3.1190,160
2013-07-18,21:00:00,3.1190,3.1215,3.1190,3.1200,230
2013-07-18,21:05:00,3.1200,3.1205,3.1190,3.1190,56
2013-07-18,21:10:00,3.1185,3.1205,3.1185,3.1205,156
2013-07-18,21:15:00,3.1195,3.1200,3.1135,3.1145,230
2013-07-18,21:20:00,3.1145,3.1155,3.1130,3.1150,170
2013-07-18,21:25:00,3.1150,3.1150,3.1135,3.1145,143
2013-07-18,21:30:00,3.1150,3.1170,3.1130,3.1165,210
2013-07-18,21:35:00,3.1160,3.1170,3.1160,3.1170,134
2013-07-18,21:40:00,3.1170,3.1185,3.1165,3.1180,240
2013-07-18,21:45:00,3.1180,3.1230,3.1180,3.1205,315
2013-07-18,21:50:00,3.1200,3.1230,3.1190,3.1195,166
2013-07-18,21:55:00,3.1190,3.1195,3.1160,3.1180,125
2013-07-18,22:00:00,3.1195,3.1195,3.1135,3.1145,406
2013-07-18,22:05:00,3.1145,3.1165,3.1140,3.1150,135
2013-07-18,22:10:00,3.1150,3.1175,3.1145,3.1170,245
2013-07-18,22:15:00,3.1170,3.1215,3.1165,3.1200,308
2013-07-18,22:20:00,3.1195,3.1220,3.1190,3.1195,349
2013-07-18,22:25:00,3.1190,3.1190,3.1160,3.1160,289
2013-07-18,22:30:00,3.1160,3.1190,3.1155,3.1190,155
2013-07-18,22:35:00,3.1195,3.1265,3.1185,3.1250,303
2013-07-18,22:40:00,3.1255,3.1295,3.1235,3.1295,488
2013-07-18,22:45:00,3.1295,3.1350,3.1275,3.1335,613
2013-07-18,22:50:00,3.1340,3.1395,3.1325,3.1365,900
2013-07-18,22:55:00,3.1365,3.1385,3.1335,3.1365,377
2013-07-18,23:00:00,3.1370,3.1385,3.1325,3.1325,438
2013-07-18,23:05:00,3.1330,3.1340,3.1315,3.1320,139
2013-07-18,23:10:00,3.1320,3.1340,3.1310,3.1310,270
2013-07-18,23:15:00,3.1305,3.1310,3.1275,3.1285,332
2013-07-18,23:20:00,3.1290,3.1295,3.1265,3.1280,215
2013-07-18,23:25:00,3.1280,3.1300,3.1275,3.1285,105
2013-07-18,23:30:00,3.1290,3.1330,3.1290,3.1330,152
2013-07-18,23:35:00,3.1330,3.1335,3.1270,3.1290,401
2013-07-18,23:40:00,3.1290,3.1325,3.1280,3.1305,186
2013-07-18,23:45:00,3.1300,3.1310,3.1285,3.1305,170
2013-07-18,23:50:00,3.1310,3.1320,3.1305,3.1315,76
2013-07-18,23:55:00,3.1305,3.1320,3.1295,3.1305,68
2013-07-19,00:00:00,3.1305,3.1305,3.1275,3.1280,94
2013-07-19,00:05:00,3.1285,3.1300,3.1280,3.1285,84
2013-07-19,00:10:00,3.1290,3.1290,3.1275,3.1285,47
2013-07-19,00:15:00,3.1280,3.1280,3.1255,3.1270,174
2013-07-19,00:20:00,3.1275,3.1290,3.1270,3.1285,62
2013-07-19,00:25:00,3.1280,3.1305,3.1275,3.1275,61
2013-07-19,00:30:00,3.1275,3.1285,3.1270,3.1270,62
2013-07-19,00:35:00,3.1270,3.1285,3.1265,3.1280,86
2013-07-19,00:40:00,3.1280,3.1285,3.1270,3.1285,63
2013-07-19,00:45:00,3.1290,3.1305,3.1290,3.1300,97
2013-07-19,00:50:00,3.1300,3.1305,3.1280,3.1300,110
2013-07-19,00:55:00,3.1295,3.1325,3.1285,3.1315,384
2013-07-19,01:00:00,3.1315,3.1320,3.1280,3.1305,137
2013-07-19,01:05:00,3.1305,3.1320,3.1305,3.1315,72
2013-07-19,01:10:00,3.1320,3.1330,3.1315,3.1330,89
2013-07-19,01:15:00,3.1335,3.1335,3.1315,3.1320,27
2013-07-19,01:20:00,3.1325,3.1325,3.1315,3.1315,86
2013-07-19,01:25:00,3.1315,3.1330,3.1315,3.1315,34
2013-07-19,01:30:00,3.1325,3.1330,3.1320,3.1330,56
2013-07-19,01:35:00,3.1335,3.1360,3.1330,3.1340,83
2013-07-19,01:40:00,3.1340,3.1350,3.1330,3.1335,86
2013-07-19,01:45:00,3.1340,3.1340,3.1325,3.1330,32
2013-07-19,01:50:00,3.1330,3.1340,3.1325,3.1340,55
2013-07-19,01:55:00,3.1340,3.1350,3.1330,3.1335,51
2013-07-19,02:00:00,3.1330,3.1335,3.1320,3.1335,15
2013-07-19,02:05:00,3.1330,3.1330,3.1315,3.1320,18
2013-07-19,02:10:00,3.1320,3.1325,3.1315,3.1325,27
2013-07-19,02:15:00,3.1330,3.1330,3.1315,3.1320,41
2013-07-19,02:20:00,3.1320,3.1320,3.1305,3.1305,73
2013-07-19,02:25:00,3.1305,3.1310,3.1305,3.1310,8
2013-07-19,02:30:00,3.1310,3.1310,3.1300,3.1305,40
2013-07-19,02:35:00,3.1305,3.1315,3.1305,3.1310,13
2013-07-19,02:40:00,3.1315,3.1320,3.1315,3.1315,23
2013-07-19,02:45:00,3.1315,3.1315,3.1310,3.1315,9
2013-07-19,02:50:00,3.1310,3.1315,3.1305,3.1305,12
2013-07-19,02:55:00,3.1305,3.1320,3.1305,3.1310,12
2013-07-19,03:00:00,3.1315,3.1315,3.1305,3.1305,22
2013-07-19,03:05:00,3.1300,3.1305,3.1295,3.1295,18
2013-07-19,03:10:00,3.1300,3.1305,3.1295,3.1295,7
2013-07-19,03:15:00,3.1295,3.1300,3.1295,3.1300,5
2013-07-19,03:20:00,3.1300,3.1305,3.1295,3.1295,9
2013-07-19,03:25:00,3.1295,3.1305,3.1290,3.1290,14
2013-07-19,03:30:00,3.1315,3.1315,3.1290,3.1300,12
2013-07-19,03:35:00,3.1300,3.1300,3.1300,3.1300,6
2013-07-19,03:40:00,3.1300,3.1315,3.1300,3.1310,14
2013-07-19,03:45:00,3.1315,3.1315,3.1305,3.1305,7
2013-07-19,03:50:00,3.1310,3.1320,3.1300,3.1305,18
2013-07-19,03:55:00,3.1290,3.1315,3.1290,3.1295,28
2013-07-19,04:00:00,3.1295,3.1300,3.1285,3.1295,17
2013-07-19,04:05:00,3.1290,3.1290,3.1285,3.1290,12
2013-07-19,04:10:00,3.1295,3.1310,3.1295,3.1300,8
2013-07-19,04:15:00,3.1300,3.1300,3.1300,3.1300,5
2013-07-19,04:20:00,3.1300,3.1300,3.1290,3.1300,5
2013-07-19,04:25:00,3.1295,3.1295,3.1285,3.1285,16
2013-07-19,04:30:00,3.1290,3.1290,3.1290,3.1290,5
2013-07-19,04:35:00,3.1300,3.1315,3.1295,3.1295,6
2013-07-19,04:40:00,3.1300,3.1300,3.1300,3.1300,3
2013-07-19,04:45:00,3.1300,3.1300,3.1300,3.1300,1
2013-07-19,04:50:00,3.1310,3.1310,3.1310,3.1310,2
2013-07-19,04:55:00,3.1305,3.1305,3.1300,3.1300,5
2013-07-19,05:00:00,3.1315,3.1315,3.1295,3.1295,10
2013-07-19,05:05:00,3.1290,3.1305,3.1275,3.1275,42
2013-07-19,05:10:00,3.1270,3.1280,3.1265,3.1265,6
2013-07-19,06:00:00,3.1295,3.1330,3.1255,3.1330,48
2013-07-19,06:05:00,3.1320,3.1375,3.1285,3.1320,32
2013-07-19,06:10:00,3.1320,3.1330,3.1310,3.1330,30
2013-07-19,06:15:00,3.1330,3.1335,3.1325,3.1325,39
2013-07-19,06:20:00,3.1335,3.1335,3.1320,3.1325,16
2013-07-19,06:25:00,3.1325,3.1325,3.1320,3.1325,4
2013-07-19,06:30:00,3.1320,3.1330,3.1320,3.1325,4
2013-07-19,06:35:00,3.1330,3.1340,3.1325,3.1325,4
2013-07-19,06:40:00,3.1340,3.1340,3.1340,3.1340,1
2013-07-19,06:50:00,3.1335,3.1340,3.1335,3.1340,5
2013-07-19,06:55:00,3.1335,3.1335,3.1325,3.1330,4
2013-07-19,07:05:00,3.1340,3.1345,3.1340,3.1345,7
2013-07-19,07:10:00,3.1345,3.1345,3.1345,3.1345,2
2013-07-19,07:15:00,3.1325,3.1325,3.1315,3.1325,4
2013-07-19,07:20:00,3.1325,3.1325,3.1325,3.1325,1
2013-07-19,07:25:00,3.1325,3.1325,3.1325,3.1325,3
2013-07-19,07:30:00,3.1325,3.1325,3.1325,3.1325,1
2013-07-19,07:35:00,3.1325,3.1325,3.1315,3.1320,11
2013-07-19,07:40:00,3.1325,3.1325,3.1320,3.1320,13
2013-07-19,07:45:00,3.1315,3.1330,3.1315,3.1320,6
2013-07-19,07:50:00,3.1315,3.1320,3.1315,3.1320,3
2013-07-19,07:55:00,3.1320,3.1325,3.1320,3.1325,7
2013-07-19,08:00:00,3.1325,3.1340,3.1310,3.1330,34
2013-07-19,08:05:00,3.1330,3.1370,3.1330,3.1355,69
2013-07-19,08:10:00,3.1350,3.1360,3.1350,3.1350,19
2013-07-19,08:15:00,3.1355,3.1360,3.1350,3.1350,22
2013-07-19,08:20:00,3.1350,3.1350,3.1350,3.1350,1
2013-07-19,08:25:00,3.1355,3.1360,3.1350,3.1350,11
2013-07-19,08:30:00,3.1355,3.1360,3.1350,3.1350,5
2013-07-19,08:35:00,3.1350,3.1355,3.1350,3.1350,9
2013-07-19,08:40:00,3.1350,3.1355,3.1340,3.1355,38
2013-07-19,08:45:00,3.1350,3.1355,3.1350,3.1355,22
2013-07-19,08:50:00,3.1350,3.1360,3.1340,3.1355,33
2013-07-19,08:55:00,3.1350,3.1480,3.1350,3.1425,767
2013-07-19,09:00:00,3.1425,3.1610,3.1425,3.1580,1575
2013-07-19,09:05:00,3.1590,3.1600,3.1540,3.1570,755
2013-07-19,09:10:00,3.1570,3.1610,3.1555,3.1600,631
2013-07-19,09:15:00,3.1605,3.1625,3.1560,3.1560,275
2013-07-19,09:20:00,3.1560,3.1565,3.1515,3.1520,371
2013-07-19,09:25:00,3.1520,3.1560,3.1520,3.1535,199
2013-07-19,09:30:00,3.1535,3.1570,3.1535,3.1565,145
2013-07-19,09:35:00,3.1565,3.1585,3.1535,3.1535,175
2013-07-19,09:40:00,3.1535,3.1565,3.1520,3.1530,295
2013-07-19,09:45:00,3.1535,3.1545,3.1495,3.1500,303
2013-07-19,09:50:00,3.1500,3.1510,3.1415,3.1460,688
2013-07-19,09:55:00,3.1455,3.1465,3.1410,3.1440,327
2013-07-19,10:00:00,3.1445,3.1500,3.1430,3.1465,261
2013-07-19,10:05:00,3.1465,3.1505,3.1455,3.1485,70
2013-07-19,10:10:00,3.1490,3.1510,3.1465,3.1480,129
2013-07-19,10:15:00,3.1480,3.1505,3.1465,3.1505,39
2013-07-19,10:20:00,3.1500,3.1500,3.1495,3.1495,32
2013-07-19,10:25:00,3.1495,3.1495,3.1455,3.1485,60
2013-07-19,10:30:00,3.1485,3.1545,3.1475,3.1525,382
2013-07-19,10:35:00,3.1525,3.1530,3.1480,3.1480,55
2013-07-19,10:40:00,3.1485,3.1530,3.1460,3.1525,114
2013-07-19,10:45:00,3.1530,3.1530,3.1480,3.1495,60
2013-07-19,10:50:00,3.1505,3.1510,3.1495,3.1500,24
2013-07-19,10:55:00,3.1505,3.1525,3.1505,3.1525,27
2013-07-19,11:00:00,3.1530,3.1540,3.1520,3.1525,63
2013-07-19,11:05:00,3.1530,3.1530,3.1510,3.1520,19
2013-07-19,11:10:00,3.1520,3.1530,3.1485,3.1490,76
2013-07-19,11:15:00,3.1485,3.1515,3.1485,3.1495,52
2013-07-19,11:20:00,3.1500,3.1500,3.1475,3.1475,48
2013-07-19,11:25:00,3.1475,3.1505,3.1455,3.1480,100
2013-07-19,11:30:00,3.1480,3.1480,3.1470,3.1470,7
2013-07-19,11:35:00,3.1460,3.1490,3.1460,3.1490,8
2013-07-19,11:40:00,3.1490,3.1490,3.1490,3.1490,1
2013-07-19,11:45:00,3.1490,3.1490,3.1480,3.1480,4
2013-07-19,11:50:00,3.1480,3.1490,3.1470,3.1490,36
2013-07-19,11:55:00,3.1495,3.1500,3.1490,3.1490,20
2013-07-19,12:00:00,3.1500,3.1520,3.1495,3.1505,31
2013-07-19,12:05:00,3.1515,3.1520,3.1515,3.1515,10
2013-07-19,12:10:00,3.1510,3.1510,3.1500,3.1510,9
2013-07-19,12:15:00,3.1505,3.1505,3.1505,3.1505,7
2013-07-19,12:20:00,3.1500,3.1500,3.1485,3.1485,33
2013-07-19,12:25:00,3.1480,3.1505,3.1480,3.1500,8
2013-07-19,12:30:00,3.1500,3.1500,3.1465,3.1465,97
2013-07-19,12:35:00,3.1465,3.1480,3.1460,3.1480,22
2013-07-19,12:40:00,3.1475,3.1495,3.1475,3.1495,35
2013-07-19,12:45:00,3.1490,3.1500,3.1490,3.1500,17
2013-07-19,12:50:00,3.1495,3.1495,3.1475,3.1490,27
2013-07-19,12:55:00,3.1490,3.1500,3.1490,3.1500,9
2013-07-19,13:00:00,3.1500,3.1505,3.1485,3.1505,37
2013-07-19,13:05:00,3.1505,3.1525,3.1505,3.1510,54
2013-07-19,13:10:00,3.1515,3.1515,3.1495,3.1495,30
2013-07-19,13:15:00,3.1495,3.1495,3.1480,3.1480,31
2013-07-19,13:20:00,3.1485,3.1490,3.1475,3.1490,43
2013-07-19,13:25:00,3.1480,3.1490,3.1480,3.1490,8
2013-07-19,13:30:00,3.1495,3.1510,3.1470,3.1490,138
2013-07-19,13:35:00,3.1500,3.1545,3.1500,3.1535,122
2013-07-19,13:40:00,3.1530,3.1530,3.1495,3.1515,83
2013-07-19,13:45:00,3.1520,3.1535,3.1500,3.1500,72
2013-07-19,13:50:00,3.1500,3.1515,3.1445,3.1470,300
2013-07-19,13:55:00,3.1470,3.1480,3.1455,3.1475,71
2013-07-19,14:00:00,3.1460,3.1470,3.1400,3.1400,690
2013-07-19,14:05:00,3.1400,3.1420,3.1385,3.1410,524
2013-07-19,14:10:00,3.1405,3.1420,3.1385,3.1410,209
2013-07-19,14:15:00,3.1410,3.1410,3.1360,3.1365,250
2013-07-19,14:20:00,3.1365,3.1385,3.1355,3.1385,258
2013-07-19,14:25:00,3.1385,3.1430,3.1370,3.1410,317
2013-07-19,14:30:00,3.1410,3.1415,3.1380,3.1400,142
2013-07-19,14:35:00,3.1395,3.1395,3.1325,3.1335,413
2013-07-19,14:40:00,3.1325,3.1340,3.1205,3.1220,887
2013-07-19,14:45:00,3.1215,3.1260,3.1205,3.1210,1046
2013-07-19,14:50:00,3.1215,3.1235,3.1200,3.1225,386
2013-07-19,14:55:00,3.1225,3.1235,3.1210,3.1220,309
2013-07-19,15:00:00,3.1220,3.1250,3.1215,3.1235,155
2013-07-19,15:05:00,3.1225,3.1245,3.1220,3.1235,89
2013-07-19,15:10:00,3.1235,3.1240,3.1140,3.1150,473
2013-07-19,15:15:00,3.1150,3.1225,3.1145,3.1205,229
2013-07-19,15:20:00,3.1210,3.1210,3.1185,3.1210,77
2013-07-19,15:25:00,3.1210,3.1220,3.1205,3.1220,76
2013-07-19,15:30:00,3.1225,3.1225,3.1200,3.1215,68
2013-07-19,15:35:00,3.1215,3.1225,3.1200,3.1200,131
2013-07-19,15:40:00,3.1200,3.1210,3.1190,3.1195,53
2013-07-19,15:45:00,3.1195,3.1245,3.1195,3.1220,139
2013-07-19,15:50:00,3.1215,3.1215,3.1195,3.1195,58
2013-07-19,15:55:00,3.1190,3.1190,3.1150,3.1165,145
2013-07-19,16:00:00,3.1155,3.1185,3.1150,3.1165,100
2013-07-19,16:05:00,3.1160,3.1185,3.1140,3.1185,144
2013-07-19,16:10:00,3.1185,3.1185,3.1145,3.1150,100
2013-07-19,16:15:00,3.1145,3.1145,3.1125,3.1135,159
2013-07-19,16:20:00,3.1135,3.1155,3.1135,3.1155,85
2013-07-19,16:25:00,3.1155,3.1175,3.1155,3.1170,90
2013-07-19,16:30:00,3.1160,3.1180,3.1160,3.1175,37
2013-07-19,16:35:00,3.1170,3.1185,3.1165,3.1170,55
2013-07-19,16:40:00,3.1170,3.1180,3.1160,3.1175,47
2013-07-19,16:45:00,3.1175,3.1185,3.1160,3.1175,109
2013-07-19,16:50:00,3.1170,3.1175,3.1165,3.1165,25
2013-07-19,16:55:00,3.1165,3.1185,3.1160,3.1185,38
2013-07-19,17:00:00,3.1180,3.1180,3.1150,3.1155,66
2013-07-19,17:05:00,3.1150,3.1165,3.1140,3.1155,75
2013-07-19,17:10:00,3.1155,3.1175,3.1155,3.1170,51
2013-07-19,17:15:00,3.1170,3.1185,3.1170,3.1185,25
2013-07-19,17:20:00,3.1180,3.1185,3.1175,3.1180,27
2013-07-19,17:25:00,3.1180,3.1190,3.1170,3.1185,97
2013-07-19,17:30:00,3.1180,3.1180,3.1170,3.1170,40
2013-07-19,17:35:00,3.1165,3.1180,3.1165,3.1180,34
2013-07-19,17:40:00,3.1180,3.1185,3.1175,3.1180,56
2013-07-19,17:45:00,3.1180,3.1180,3.1165,3.1175,44
2013-07-19,17:50:00,3.1170,3.1230,3.1170,3.1190,162
2013-07-19,17:55:00,3.1195,3.1200,3.1190,3.1200,25
2013-07-19,18:00:00,3.1210,3.1210,3.1185,3.1195,42
2013-07-19,18:05:00,3.1195,3.1215,3.1195,3.1205,91
2013-07-19,18:10:00,3.1205,3.1235,3.1205,3.1230,103
2013-07-19,18:15:00,3.1230,3.1240,3.1220,3.1240,45
2013-07-19,18:20:00,3.1240,3.1245,3.1225,3.1225,44
2013-07-19,18:25:00,3.1225,3.1260,3.1225,3.1260,78
2013-07-19,18:30:00,3.1255,3.1260,3.1240,3.1245,79
2013-07-19,18:35:00,3.1250,3.1260,3.1245,3.1250,103
2013-07-19,18:40:00,3.1255,3.1255,3.1200,3.1200,85
2013-07-19,18:45:00,3.1200,3.1230,3.1195,3.1210,84
2013-07-19,18:50:00,3.1210,3.1230,3.1200,3.1230,64
2013-07-19,18:55:00,3.1225,3.1225,3.1210,3.1210,24
2013-07-19,19:00:00,3.1210,3.1260,3.1205,3.1255,151
2013-07-19,19:05:00,3.1255,3.1315,3.1230,3.1315,290
2013-07-19,19:10:00,3.1315,3.1330,3.1310,3.1315,346
2013-07-19,19:15:00,3.1315,3.1325,3.1295,3.1295,96
2013-07-19,19:20:00,3.1295,3.1295,3.1265,3.1270,137
2013-07-19,19:25:00,3.1270,3.1315,3.1270,3.1315,90
2013-07-19,19:30:00,3.1320,3.1390,3.1270,3.1390,502
2013-07-19,19:35:00,3.1385,3.1410,3.1365,3.1400,411
2013-07-19,19:40:00,3.1405,3.1435,3.1395,3.1420,345
2013-07-19,19:45:00,3.1425,3.1475,3.1425,3.1455,522
2013-07-19,19:50:00,3.1455,3.1500,3.1455,3.1475,344
2013-07-19,19:55:00,3.1475,3.1490,3.1450,3.1460,248
2013-07-19,20:00:00,3.1460,3.1485,3.1455,3.1465,162
2013-07-19,20:05:00,3.1460,3.1510,3.1455,3.1505,318
2013-07-19,20:10:00,3.1495,3.1525,3.1475,3.1485,434
2013-07-19,20:15:00,3.1490,3.1495,3.1455,3.1465,269
2013-07-19,20:20:00,3.1465,3.1480,3.1460,3.1475,305
2013-07-19,20:25:00,3.1475,3.1475,3.1455,3.1465,157
2013-07-19,20:30:00,3.1465,3.1485,3.1460,3.1470,470
2013-07-19,20:35:00,3.1465,3.1475,3.1455,3.1455,248
2013-07-19,20:40:00,3.1450,3.1465,3.1445,3.1455,112
2013-07-19,20:45:00,3.1455,3.1460,3.1430,3.1435,394
2013-07-19,20:50:00,3.1440,3.1440,3.1375,3.1415,639
2013-07-19,20:55:00,3.1410,3.1445,3.1410,3.1445,191
2013-07-19,21:00:00,3.1440,3.1450,3.1400,3.1415,389
2013-07-19,21:05:00,3.1420,3.1435,3.1410,3.1435,341
2013-07-19,21:10:00,3.1430,3.1460,3.1425,3.1455,409
2013-07-19,21:15:00,3.1455,3.1460,3.1405,3.1405,211
2013-07-19,21:20:00,3.1400,3.1460,3.1400,3.1460,183
2013-07-19,21:25:00,3.1465,3.1485,3.1455,3.1475,424
2013-07-19,21:30:00,3.1470,3.1470,3.1410,3.1425,230
2013-07-19,21:35:00,3.1420,3.1445,3.1420,3.1420,133
2013-07-19,21:40:00,3.1420,3.1450,3.1360,3.1365,657
2013-07-19,21:45:00,3.1370,3.1410,3.1365,3.1375,347
2013-07-19,21:50:00,3.1370,3.1385,3.1320,3.1340,489
2013-07-19,21:55:00,3.1340,3.1395,3.1330,3.1375,404
2013-07-19,22:00:00,3.1370,3.1440,3.1370,3.1430,445
2013-07-19,22:05:00,3.1435,3.1455,3.1395,3.1415,221
2013-07-19,22:10:00,3.1410,3.1430,3.1400,3.1425,120
2013-07-19,22:15:00,3.1430,3.1470,3.1420,3.1455,244
2013-07-19,22:20:00,3.1450,3.1490,3.1440,3.1450,227
2013-07-19,22:25:00,3.1450,3.1460,3.1400,3.1415,333
2013-07-19,22:30:00,3.1410,3.1440,3.1410,3.1415,262
2013-07-19,22:35:00,3.1420,3.1440,3.1410,3.1440,115
2013-07-19,22:40:00,3.1445,3.1450,3.1425,3.1430,110
2013-07-19,22:45:00,3.1430,3.1470,3.1420,3.1450,190
2013-07-19,22:50:00,3.1455,3.1460,3.1440,3.1445,175
2013-07-19,22:55:00,3.1445,3.1450,3.1425,3.1445,61
2013-07-19,23:00:00,3.1435,3.1440,3.1415,3.1415,90
2013-07-19,23:05:00,3.1415,3.1445,3.1395,3.1440,199
2013-07-19,23:10:00,3.1440,3.1445,3.1405,3.1410,72
2013-07-19,23:15:00,3.1405,3.1405,3.1375,3.1390,178
2013-07-19,23:20:00,3.1385,3.1395,3.1375,3.1395,117
2013-07-19,23:25:00,3.1400,3.1405,3.1390,3.1395,77
2013-07-19,23:30:00,3.1400,3.1405,3.1350,3.1360,149
2013-07-19,23:35:00,3.1360,3.1370,3.1350,3.1355,140
2013-07-19,23:40:00,3.1350,3.1350,3.1320,3.1325,310
2013-07-19,23:45:00,3.1320,3.1385,3.1320,3.1380,147
2013-07-19,23:50:00,3.1385,3.1400,3.1360,3.1360,127
2013-07-19,23:55:00,3.1365,3.1395,3.1355,3.1395,109
2013-07-20,00:00:00,3.1395,3.1400,3.1335,3.1380,288
2013-07-20,00:05:00,3.1380,3.1390,3.1375,3.1380,47
2013-07-20,00:10:00,3.1380,3.1395,3.1365,3.1395,110
2013-07-20,00:15:00,3.1395,3.1400,3.1360,3.1370,134
2013-07-20,00:20:00,3.1370,3.1380,3.1370,3.1375,43
2013-07-20,00:25:00,3.1375,3.1380,3.1365,3.1380,44
2013-07-20,00:30:00,3.1385,3.1405,3.1380,3.1385,106
2013-07-20,00:35:00,3.1385,3.1395,3.1370,3.1375,96
2013-07-20,00:40:00,3.1380,3.1395,3.1380,3.1395,36
2013-07-20,00:45:00,3.1395,3.1425,3.1395,3.1410,149
2013-07-20,00:50:00,3.1405,3.1410,3.1365,3.1395,269
2013-07-20,00:55:00,3.1395,3.1420,3.1370,3.1420,514
2013-07-20,01:00:00,3.1415,3.1425,3.1385,3.1405,204
2013-07-20,01:05:00,3.1405,3.1425,3.1405,3.1420,48
2013-07-20,01:10:00,3.1425,3.1425,3.1415,3.1420,61
2013-07-20,01:15:00,3.1425,3.1425,3.1410,3.1420,83
2013-07-20,01:20:00,3.1420,3.1420,3.1405,3.1410,54
2013-07-20,01:25:00,3.1410,3.1410,3.1405,3.1410,16
2013-07-20,01:30:00,3.1405,3.1415,3.1400,3.1415,53
2013-07-20,01:35:00,3.1415,3.1415,3.1400,3.1400,57
2013-07-20,01:40:00,3.1395,3.1405,3.1395,3.1400,45
2013-07-20,01:45:00,3.1405,3.1410,3.1400,3.1405,25
2013-07-20,01:50:00,3.1405,3.1405,3.1390,3.1390,23
2013-07-20,01:55:00,3.1395,3.1400,3.1390,3.1390,50
2013-07-20,02:00:00,3.1395,3.1420,3.1395,3.1420,67
2013-07-20,02:05:00,3.1420,3.1435,3.1415,3.1430,49
2013-07-20,02:10:00,3.1440,3.1455,3.1435,3.1440,50
2013-07-20,02:15:00,3.1440,3.1450,3.1440,3.1440,27
2013-07-20,02:20:00,3.1445,3.1445,3.1430,3.1430,21
2013-07-20,02:25:00,3.1430,3.1445,3.1430,3.1440,19
2013-07-20,02:30:00,3.1440,3.1455,3.1435,3.1450,14
2013-07-20,02:35:00,3.1460,3.1460,3.1445,3.1445,22
2013-07-20,02:40:00,3.1450,3.1460,3.1450,3.1455,11
2013-07-20,02:45:00,3.1455,3.1455,3.1445,3.1445,53
2013-07-20,02:50:00,3.1455,3.1465,3.1450,3.1460,29
2013-07-20,02:55:00,3.1455,3.1465,3.1450,3.1460,26
2013-07-20,03:00:00,3.1450,3.1460,3.1450,3.1450,15
2013-07-20,03:05:00,3.1450,3.1455,3.1450,3.1455,5
2013-07-20,03:10:00,3.1455,3.1455,3.1450,3.1455,6
2013-07-20,03:15:00,3.1455,3.1460,3.1455,3.1455,7
2013-07-20,03:20:00,3.1455,3.1455,3.1435,3.1450,37
2013-07-20,03:25:00,3.1440,3.1440,3.1440,3.1440,2
2013-07-20,03:30:00,3.1450,3.1450,3.1400,3.1450,5
2013-07-20,03:35:00,3.1450,3.1460,3.1450,3.1460,7
2013-07-20,03:40:00,3.1455,3.1460,3.1455,3.1460,20
2013-07-20,03:45:00,3.1450,3.1450,3.1445,3.1450,11
2013-07-20,03:50:00,3.1455,3.1460,3.1445,3.1460,28
2013-07-20,03:55:00,3.1460,3.1475,3.1450,3.1450,44
2013-07-20,04:00:00,3.1460,3.1480,3.1460,3.1480,46
2013-07-20,04:05:00,3.1465,3.1470,3.1460,3.1470,6
2013-07-20,04:10:00,3.1460,3.1480,3.1460,3.1480,20
2013-07-20,04:15:00,3.1475,3.1485,3.1470,3.1475,11
2013-07-20,04:20:00,3.1480,3.1480,3.1465,3.1465,6
2013-07-20,04:25:00,3.1475,3.1475,3.1465,3.1465,8
2013-07-20,04:30:00,3.1470,3.1475,3.1460,3.1460,15
2013-07-20,04:35:00,3.1460,3.1460,3.1455,3.1455,8
2013-07-20,04:40:00,3.1455,3.1465,3.1455,3.1465,10
2013-07-20,04:45:00,3.1455,3.1455,3.1455,3.1455,2
2013-07-20,04:50:00,3.1455,3.1460,3.1455,3.1460,4
2013-07-20,04:55:00,3.1460,3.1470,3.1455,3.1455,14
2013-07-20,05:00:00,3.1455,3.1470,3.1455,3.1460,4
2013-07-20,05:05:00,3.1455,3.1465,3.1455,3.1460,13
2013-07-20,05:10:00,3.1465,3.1465,3.1455,3.1460,37
2013-07-22,06:00:00,3.1455,3.1565,3.1440,3.1560,111
2013-07-22,06:05:00,3.1565,3.1565,3.1510,3.1510,42
2013-07-22,06:10:00,3.1510,3.1685,3.1485,3.1645,248
2013-07-22,06:15:00,3.1630,3.1800,3.1630,3.1710,367
2013-07-22,06:20:00,3.1730,3.1750,3.1610,3.1685,98
2013-07-22,06:25:00,3.1690,3.1700,3.1660,3.1660,46
2013-07-22,06:30:00,3.1665,3.1700,3.1660,3.1675,18
2013-07-22,06:35:00,3.1675,3.1675,3.1665,3.1675,12
2013-07-22,06:40:00,3.1675,3.1730,3.1675,3.1725,43
2013-07-22,06:45:00,3.1720,3.1725,3.1715,3.1725,10
2013-07-22,06:50:00,3.1720,3.1720,3.1710,3.1715,17
2013-07-22,06:55:00,3.1685,3.1685,3.1660,3.1660,7
2013-07-22,07:00:00,3.1665,3.1700,3.1665,3.1700,9
2013-07-22,07:05:00,3.1695,3.1695,3.1685,3.1695,4
2013-07-22,07:10:00,3.1695,3.1720,3.1695,3.1720,26
2013-07-22,07:15:00,3.1715,3.1735,3.1715,3.1715,15
2013-07-22,07:20:00,3.1710,3.1710,3.1700,3.1705,10
2013-07-22,07:25:00,3.1720,3.1720,3.1700,3.1705,9
2013-07-22,07:30:00,3.1705,3.1715,3.1685,3.1685,6
2013-07-22,07:35:00,3.1690,3.1695,3.1690,3.1695,4
2013-07-22,07:40:00,3.1695,3.1695,3.1680,3.1680,28
2013-07-22,07:45:00,3.1685,3.1690,3.1680,3.1680,31
2013-07-22,07:50:00,3.1680,3.1685,3.1670,3.1685,40
2013-07-22,07:55:00,3.1690,3.1710,3.1680,3.1690,103
2013-07-22,08:00:00,3.1685,3.1685,3.1540,3.1625,624
2013-07-22,08:05:00,3.1620,3.1620,3.1530,3.1535,392
2013-07-22,08:10:00,3.1535,3.1555,3.1510,3.1530,170
2013-07-22,08:15:00,3.1520,3.1575,3.1520,3.1550,114
2013-07-22,08:20:00,3.1555,3.1570,3.1540,3.1570,59
2013-07-22,08:25:00,3.1570,3.1600,3.1560,3.1585,81
2013-07-22,08:30:00,3.1590,3.1600,3.1575,3.1580,21
2013-07-22,08:35:00,3.1585,3.1585,3.1550,3.1570,33
2013-07-22,08:40:00,3.1570,3.1575,3.1555,3.1565,44
2013-07-22,08:45:00,3.1565,3.1575,3.1555,3.1560,64
2013-07-22,08:50:00,3.1565,3.1565,3.1520,3.1540,53
2013-07-22,08:55:00,3.1535,3.1590,3.1535,3.1560,177
2013-07-22,09:00:00,3.1565,3.1610,3.1525,3.1535,685
2013-07-22,09:05:00,3.1530,3.1585,3.1530,3.1540,714
2013-07-22,09:10:00,3.1540,3.1595,3.1540,3.1570,119
2013-07-22,09:15:00,3.1570,3.1570,3.1525,3.1550,218
2013-07-22,09:20:00,3.1550,3.1550,3.1490,3.1500,254
2013-07-22,09:25:00,3.1510,3.1540,3.1495,3.1510,141
2013-07-22,09:30:00,3.1515,3.1580,3.1505,3.1570,116
2013-07-22,09:35:00,3.1565,3.1585,3.1545,3.1580,174
2013-07-22,09:40:00,3.1585,3.1615,3.1575,3.1605,280
2013-07-22,09:45:00,3.1605,3.1615,3.1585,3.1590,158
2013-07-22,09:50:00,3.1590,3.1595,3.1565,3.1570,68
2013-07-22,09:55:00,3.1575,3.1610,3.1570,3.1605,90
2013-07-22,10:00:00,3.1605,3.1705,3.1600,3.1675,1212
2013-07-22,10:05:00,3.1675,3.1685,3.1655,3.1660,158
2013-07-22,10:10:00,3.1665,3.1695,3.1645,3.1680,187
2013-07-22,10:15:00,3.1665,3.1665,3.1650,3.1655,45
2013-07-22,10:20:00,3.1665,3.1690,3.1665,3.1675,95
2013-07-22,10:25:00,3.1685,3.1685,3.1675,3.1675,48
2013-07-22,10:30:00,3.1680,3.1685,3.1655,3.1660,177
2013-07-22,10:35:00,3.1660,3.1685,3.1655,3.1685,133
2013-07-22,10:40:00,3.1685,3.1715,3.1550,3.1595,871
2013-07-22,10:45:00,3.1595,3.1595,3.1565,3.1585,251
2013-07-22,10:50:00,3.1580,3.1600,3.1560,3.1570,113
2013-07-22,10:55:00,3.1570,3.1600,3.1570,3.1590,38
2013-07-22,11:00:00,3.1595,3.1630,3.1595,3.1610,51
2013-07-22,11:05:00,3.1600,3.1610,3.1590,3.1610,41
2013-07-22,11:10:00,3.1605,3.1620,3.1575,3.1615,38
2013-07-22,11:15:00,3.1620,3.1620,3.1595,3.1605,70
2013-07-22,11:20:00,3.1605,3.1625,3.1595,3.1625,25
2013-07-22,11:25:00,3.1620,3.1620,3.1610,3.1615,31
2013-07-22,11:30:00,3.1610,3.1620,3.1610,3.1620,28
2013-07-22,11:35:00,3.1620,3.1620,3.1615,3.1615,6
2013-07-22,11:40:00,3.1615,3.1615,3.1615,3.1615,6
2013-07-22,11:45:00,3.1620,3.1620,3.1580,3.1585,54
2013-07-22,11:50:00,3.1585,3.1590,3.1585,3.1590,2
2013-07-22,11:55:00,3.1590,3.1590,3.1565,3.1575,125
2013-07-22,12:00:00,3.1580,3.1585,3.1575,3.1575,14
2013-07-22,12:05:00,3.1585,3.1595,3.1585,3.1595,13
2013-07-22,12:10:00,3.1600,3.1600,3.1595,3.1595,8
2013-07-22,12:15:00,3.1600,3.1600,3.1590,3.1590,17
2013-07-22,12:20:00,3.1600,3.1605,3.1600,3.1605,6
2013-07-22,12:25:00,3.1595,3.1605,3.1590,3.1590,10
2013-07-22,12:30:00,3.1590,3.1625,3.1590,3.1620,70
2013-07-22,12:35:00,3.1615,3.1680,3.1610,3.1665,131
2013-07-22,12:40:00,3.1665,3.1665,3.1635,3.1640,67
2013-07-22,12:45:00,3.1650,3.1655,3.1645,3.1645,11
2013-07-22,12:50:00,3.1640,3.1640,3.1590,3.1615,76
2013-07-22,12:55:00,3.1620,3.1645,3.1615,3.1645,14
2013-07-22,13:00:00,3.1640,3.1640,3.1600,3.1610,121
2013-07-22,13:05:00,3.1605,3.1640,3.1605,3.1630,48
2013-07-22,13:10:00,3.1635,3.1655,3.1630,3.1655,109
2013-07-22,13:15:00,3.1655,3.1680,3.1645,3.1680,295
2013-07-22,13:20:00,3.1680,3.1685,3.1670,3.1670,93
2013-07-22,13:25:00,3.1670,3.1670,3.1655,3.1665,40
2013-07-22,13:30:00,3.1660,3.1675,3.1625,3.1655,294
2013-07-22,13:35:00,3.1665,3.1730,3.1650,3.1670,685
2013-07-22,13:40:00,3.1675,3.1715,3.1675,3.1710,274
2013-07-22,13:45:00,3.1715,3.1725,3.1665,3.1685,481
2013-07-22,13:50:00,3.1685,3.1725,3.1680,3.1715,288
2013-07-22,13:55:00,3.1710,3.1730,3.1700,3.1700,128
2013-07-22,14:00:00,3.1705,3.1725,3.1670,3.1680,144
2013-07-22,14:05:00,3.1685,3.1685,3.1650,3.1660,136
2013-07-22,14:10:00,3.1670,3.1695,3.1660,3.1685,160
2013-07-22,14:15:00,3.1685,3.1695,3.1670,3.1690,106
2013-07-22,14:20:00,3.1690,3.1700,3.1665,3.1700,83
2013-07-22,14:25:00,3.1705,3.1705,3.1690,3.1705,94
2013-07-22,14:30:00,3.1705,3.1705,3.1665,3.1695,217
2013-07-22,14:35:00,3.1690,3.1695,3.1665,3.1675,71
2013-07-22,14:40:00,3.1670,3.1670,3.1560,3.1590,523
2013-07-22,14:45:00,3.1590,3.1605,3.1575,3.1585,158
2013-07-22,14:50:00,3.1580,3.1680,3.1580,3.1670,484
2013-07-22,14:55:00,3.1665,3.1700,3.1665,3.1700,376
2013-07-22,15:00:00,3.1690,3.1695,3.1675,3.1675,190
2013-07-22,15:05:00,3.1670,3.1695,3.1670,3.1675,134
2013-07-22,15:10:00,3.1675,3.1685,3.1660,3.1680,106
2013-07-22,15:15:00,3.1685,3.1705,3.1680,3.1700,135
2013-07-22,15:20:00,3.1695,3.1695,3.1675,3.1680,83
2013-07-22,15:25:00,3.1680,3.1690,3.1675,3.1685,76
2013-07-22,15:30:00,3.1685,3.1685,3.1645,3.1650,223
2013-07-22,15:35:00,3.1650,3.1670,3.1645,3.1660,82
2013-07-22,15:40:00,3.1660,3.1675,3.1660,3.1675,17
2013-07-22,15:45:00,3.1670,3.1670,3.1655,3.1655,24
2013-07-22,15:50:00,3.1660,3.1660,3.1630,3.1645,45
2013-07-22,15:55:00,3.1645,3.1650,3.1625,3.1650,71
2013-07-22,16:00:00,3.1655,3.1665,3.1635,3.1665,172
2013-07-22,16:05:00,3.1670,3.1680,3.1655,3.1655,32
2013-07-22,16:10:00,3.1660,3.1675,3.1655,3.1655,34
2013-07-22,16:15:00,3.1660,3.1660,3.1655,3.1655,15
2013-07-22,16:20:00,3.1655,3.1655,3.1640,3.1650,51
2013-07-22,16:25:00,3.1655,3.1655,3.1640,3.1640,52
2013-07-22,16:30:00,3.1635,3.1660,3.1635,3.1660,55
2013-07-22,16:35:00,3.1665,3.1690,3.1665,3.1680,75
2013-07-22,16:40:00,3.1675,3.1685,3.1665,3.1665,41
2013-07-22,16:45:00,3.1670,3.1675,3.1655,3.1665,38
2013-07-22,16:50:00,3.1665,3.1690,3.1660,3.1680,75
2013-07-22,16:55:00,3.1680,3.1690,3.1675,3.1680,77
2013-07-22,17:00:00,3.1680,3.1700,3.1675,3.1700,137
2013-07-22,17:05:00,3.1700,3.1715,3.1690,3.1700,181
2013-07-22,17:10:00,3.1705,3.1720,3.1700,3.1710,113
2013-07-22,17:15:00,3.1705,3.1705,3.1690,3.1690,34
2013-07-22,17:20:00,3.1685,3.1690,3.1675,3.1675,40
2013-07-22,17:25:00,3.1675,3.1680,3.1675,3.1675,14
2013-07-22,17:30:00,3.1675,3.1680,3.1670,3.1675,41
2013-07-22,17:35:00,3.1675,3.1685,3.1675,3.1685,59
2013-07-22,17:40:00,3.1685,3.1700,3.1685,3.1690,85
2013-07-22,17:45:00,3.1695,3.1710,3.1695,3.1705,65
2013-07-22,17:50:00,3.1700,3.1710,3.1685,3.1710,62
2013-07-22,17:55:00,3.1710,3.1710,3.1705,3.1710,28
2013-07-22,18:00:00,3.1710,3.1710,3.1685,3.1690,74
2013-07-22,18:05:00,3.1690,3.1715,3.1690,3.1710,65
2013-07-22,18:10:00,3.1705,3.1715,3.1705,3.1715,69
2013-07-22,18:15:00,3.1715,3.1730,3.1710,3.1715,97
2013-07-22,18:20:00,3.1715,3.1730,3.1715,3.1720,36
2013-07-22,18:25:00,3.1725,3.1750,3.1720,3.1750,146
2013-07-22,18:30:00,3.1755,3.1765,3.1750,3.1760,109
2013-07-22,18:35:00,3.1760,3.1760,3.1750,3.1755,57
2013-07-22,18:40:00,3.1755,3.1755,3.1745,3.1750,70
2013-07-22,18:45:00,3.1750,3.1755,3.1740,3.1740,80
2013-07-22,18:50:00,3.1740,3.1760,3.1740,3.1755,39
2013-07-22,18:55:00,3.1755,3.1770,3.1755,3.1770,155
2013-07-22,19:00:00,3.1770,3.1770,3.1735,3.1755,172
2013-07-22,19:05:00,3.1755,3.1765,3.1745,3.1755,135
2013-07-22,19:10:00,3.1755,3.1765,3.1755,3.1755,86
2013-07-22,19:15:00,3.1755,3.1755,3.1740,3.1750,81
2013-07-22,19:20:00,3.1755,3.1765,3.1740,3.1760,149
2013-07-22,19:25:00,3.1760,3.1760,3.1745,3.1745,33
2013-07-22,19:30:00,3.1745,3.1750,3.1690,3.1725,219
2013-07-22,19:35:00,3.1725,3.1730,3.1710,3.1725,56
2013-07-22,19:40:00,3.1730,3.1735,3.1710,3.1710,88
2013-07-22,19:45:00,3.1710,3.1730,3.1685,3.1710,133
2013-07-22,19:50:00,3.1710,3.1725,3.1695,3.1720,128
2013-07-22,19:55:00,3.1720,3.1725,3.1715,3.1720,23
2013-07-22,20:00:00,3.1725,3.1750,3.1715,3.1735,195
2013-07-22,20:05:00,3.1740,3.1785,3.1740,3.1760,423
2013-07-22,20:10:00,3.1755,3.1900,3.1755,3.1855,2263
2013-07-22,20:15:00,3.1855,3.1895,3.1855,3.1855,523
2013-07-22,20:20:00,3.1865,3.1920,3.1865,3.1900,768
2013-07-22,20:25:00,3.1905,3.1930,3.1895,3.1900,538
2013-07-22,20:30:00,3.1895,3.1930,3.1890,3.1920,498
2013-07-22,20:35:00,3.1920,3.1940,3.1885,3.1885,590
2013-07-22,20:40:00,3.1885,3.1895,3.1850,3.1875,509
2013-07-22,20:45:00,3.1875,3.1875,3.1810,3.1825,434
2013-07-22,20:50:00,3.1830,3.1875,3.1820,3.1875,513
2013-07-22,20:55:00,3.1875,3.1880,3.1850,3.1860,126
2013-07-22,21:00:00,3.1865,3.1880,3.1855,3.1875,177
2013-07-22,21:05:00,3.1880,3.1880,3.1850,3.1860,188
2013-07-22,21:10:00,3.1865,3.1870,3.1860,3.1865,138
2013-07-22,21:15:00,3.1870,3.1890,3.1865,3.1880,333
2013-07-22,21:20:00,3.1885,3.1885,3.1865,3.1865,189
2013-07-22,21:25:00,3.1865,3.1880,3.1860,3.1875,142
2013-07-22,21:30:00,3.1875,3.1895,3.1855,3.1895,335
2013-07-22,21:35:00,3.1885,3.1905,3.1865,3.1895,307
2013-07-22,21:40:00,3.1895,3.1910,3.1865,3.1875,266
2013-07-22,21:45:00,3.1880,3.1885,3.1860,3.1860,140
2013-07-22,21:50:00,3.1860,3.1865,3.1850,3.1855,154
2013-07-22,21:55:00,3.1860,3.1870,3.1835,3.1870,293
2013-07-22,22:00:00,3.1860,3.1870,3.1850,3.1865,393
2013-07-22,22:05:00,3.1860,3.1905,3.1860,3.1905,465
2013-07-22,22:10:00,3.1905,3.1910,3.1890,3.1900,304
2013-07-22,22:15:00,3.1900,3.1900,3.1880,3.1885,279
2013-07-22,22:20:00,3.1885,3.1910,3.1885,3.1905,405
2013-07-22,22:25:00,3.1905,3.1935,3.1900,3.1925,529
2013-07-22,22:30:00,3.1920,3.2150,3.1915,3.1995,5283
2013-07-22,22:35:00,3.2000,3.2020,3.1980,3.2005,781
2013-07-22,22:40:00,3.2005,3.2030,3.1995,3.2020,420
2013-07-22,22:45:00,3.2025,3.2030,3.1970,3.1985,551
2013-07-22,22:50:00,3.1995,3.2000,3.1960,3.1975,325
2013-07-22,22:55:00,3.1980,3.1980,3.1925,3.1960,466
2013-07-22,23:00:00,3.1960,3.1975,3.1935,3.1960,210
2013-07-22,23:05:00,3.1955,3.1960,3.1925,3.1940,218
2013-07-22,23:10:00,3.1940,3.1965,3.1925,3.1955,203
2013-07-22,23:15:00,3.1950,3.1960,3.1915,3.1940,367
2013-07-22,23:20:00,3.1935,3.1995,3.1930,3.1985,510
2013-07-22,23:25:00,3.1990,3.1990,3.1965,3.1975,382
2013-07-22,23:30:00,3.1980,3.1990,3.1955,3.1975,179
2013-07-22,23:35:00,3.1975,3.2000,3.1975,3.1980,292
2013-07-22,23:40:00,3.1975,3.1980,3.1915,3.1935,222
2013-07-22,23:45:00,3.1930,3.1935,3.1870,3.1900,460
2013-07-22,23:50:00,3.1900,3.1925,3.1875,3.1920,547
2013-07-22,23:55:00,3.1925,3.1925,3.1890,3.1895,128
2013-07-23,00:00:00,3.1895,3.1925,3.1890,3.1920,132
2013-07-23,00:05:00,3.1920,3.1925,3.1900,3.1910,89
2013-07-23,00:10:00,3.1910,3.1915,3.1895,3.1910,75
2013-07-23,00:15:00,3.1905,3.1910,3.1895,3.1895,112
2013-07-23,00:20:00,3.1895,3.1905,3.1895,3.1900,83
2013-07-23,00:25:00,3.1900,3.1905,3.1880,3.1885,213
2013-07-23,00:30:00,3.1880,3.1890,3.1830,3.1835,464
2013-07-23,00:35:00,3.1835,3.1845,3.1825,3.1825,525
2013-07-23,00:40:00,3.1825,3.1845,3.1825,3.1840,253
2013-07-23,00:45:00,3.1840,3.1855,3.1830,3.1850,238
2013-07-23,00:50:00,3.1850,3.1850,3.1835,3.1850,160
2013-07-23,00:55:00,3.1850,3.1860,3.1830,3.1850,778
2013-07-23,01:00:00,3.1845,3.1850,3.1800,3.1810,394
2013-07-23,01:05:00,3.1810,3.1810,3.1780,3.1795,348
2013-07-23,01:10:00,3.1795,3.1800,3.1785,3.1785,178
2013-07-23,01:15:00,3.1785,3.1820,3.1785,3.1790,227
2013-07-23,01:20:00,3.1790,3.1805,3.1790,3.1800,84
2013-07-23,01:25:00,3.1800,3.1810,3.1790,3.1810,75
2013-07-23,01:30:00,3.1805,3.1815,3.1790,3.1790,89
2013-07-23,01:35:00,3.1790,3.1800,3.1790,3.1800,69
2013-07-23,01:40:00,3.1800,3.1815,3.1795,3.1805,61
2013-07-23,01:45:00,3.1805,3.1815,3.1805,3.1815,54
2013-07-23,01:50:00,3.1815,3.1825,3.1815,3.1820,102
2013-07-23,01:55:00,3.1815,3.1825,3.1805,3.1820,138
2013-07-23,02:00:00,3.1820,3.1825,3.1815,3.1820,40
2013-07-23,02:05:00,3.1825,3.1830,3.1820,3.1820,48
2013-07-23,02:10:00,3.1820,3.1825,3.1815,3.1820,21
2013-07-23,02:15:00,3.1820,3.1830,3.1815,3.1815,29
2013-07-23,02:20:00,3.1815,3.1820,3.1805,3.1805,21
2013-07-23,02:25:00,3.1805,3.1815,3.1805,3.1815,12
2013-07-23,02:30:00,3.1805,3.1815,3.1800,3.1815,26
2013-07-23,02:35:00,3.1815,3.1820,3.1810,3.1810,18
2013-07-23,02:40:00,3.1800,3.1815,3.1800,3.1815,33
2013-07-23,02:45:00,3.1810,3.1815,3.1810,3.1810,10
2013-07-23,02:50:00,3.1810,3.1810,3.1795,3.1805,18
2013-07-23,02:55:00,3.1805,3.1810,3.1805,3.1810,9
2013-07-23,03:00:00,3.1810,3.1810,3.1795,3.1800,54
2013-07-23,03:05:00,3.1800,3.1810,3.1800,3.1810,7
2013-07-23,03:10:00,3.1810,3.1815,3.1810,3.1810,6
2013-07-23,03:15:00,3.1815,3.1815,3.1800,3.1800,20
2013-07-23,03:20:00,3.1800,3.1800,3.1800,3.1800,13
2013-07-23,03:25:00,3.1800,3.1800,3.1795,3.1800,10
2013-07-23,03:30:00,3.1850,3.1850,3.1790,3.1805,17
2013-07-23,03:35:00,3.1800,3.1820,3.1800,3.1815,129
2013-07-23,03:40:00,3.1820,3.1830,3.1810,3.1815,34
2013-07-23,03:45:00,3.1820,3.1820,3.1790,3.1800,31
2013-07-23,03:50:00,3.1800,3.1810,3.1795,3.1805,34
2013-07-23,03:55:00,3.1810,3.1815,3.1795,3.1810,34
2013-07-23,04:00:00,3.1805,3.1825,3.1775,3.1810,84
2013-07-23,04:05:00,3.1810,3.1820,3.1810,3.1810,7
2013-07-23,04:15:00,3.1815,3.1820,3.1810,3.1815,6
2013-07-23,04:20:00,3.1810,3.1810,3.1800,3.1800,7
2013-07-23,04:30:00,3.1800,3.1800,3.1795,3.1795,5
2013-07-23,04:35:00,3.1800,3.1800,3.1790,3.1790,8
2013-07-23,04:40:00,3.1800,3.1800,3.1795,3.1795,8
2013-07-23,04:45:00,3.1795,3.1810,3.1795,3.1810,7
2013-07-23,04:50:00,3.1805,3.1815,3.1795,3.1815,9
2013-07-23,04:55:00,3.1800,3.1800,3.1800,3.1800,2
2013-07-23,05:00:00,3.1800,3.1815,3.1795,3.1815,12
2013-07-23,05:05:00,3.1795,3.1800,3.1790,3.1800,9
2013-07-23,05:10:00,3.1790,3.1790,3.1765,3.1765,15
2013-07-23,06:00:00,3.1760,3.1800,3.1760,3.1785,80
2013-07-23,06:05:00,3.1790,3.1800,3.1775,3.1775,7
2013-07-23,06:10:00,3.1800,3.1800,3.1770,3.1775,8
2013-07-23,06:15:00,3.1800,3.1840,3.1800,3.1810,22
2013-07-23,06:20:00,3.1820,3.1845,3.1820,3.1825,22
2013-07-23,06:25:00,3.1840,3.1845,3.1840,3.1845,4
2013-07-23,06:30:00,3.1825,3.1825,3.1780,3.1800,10
2013-07-23,06:35:00,3.1815,3.1815,3.1815,3.1815,1
2013-07-23,06:40:00,3.1810,3.1820,3.1800,3.1820,6
2013-07-23,06:45:00,3.1815,3.1815,3.1815,3.1815,4
2013-07-23,06:50:00,3.1820,3.1820,3.1820,3.1820,2
2013-07-23,06:55:00,3.1830,3.1830,3.1830,3.1830,1
2013-07-23,07:00:00,3.1825,3.1830,3.1800,3.1800,9
2013-07-23,07:05:00,3.1800,3.1800,3.1800,3.1800,2
2013-07-23,07:10:00,3.1795,3.1810,3.1795,3.1810,3
2013-07-23,07:15:00,3.1830,3.1835,3.1825,3.1825,9
2013-07-23,07:20:00,3.1810,3.1810,3.1810,3.1810,1
2013-07-23,07:25:00,3.1810,3.1810,3.1810,3.1810,4
2013-07-23,07:35:00,3.1820,3.1820,3.1820,3.1820,2
2013-07-23,07:40:00,3.1815,3.1840,3.1815,3.1830,6
2013-07-23,07:45:00,3.1825,3.1825,3.1820,3.1825,8
2013-07-23,07:50:00,3.1825,3.1825,3.1825,3.1825,7
2013-07-23,07:55:00,3.1810,3.1825,3.1810,3.1825,21
2013-07-23,08:00:00,3.1825,3.1890,3.1800,3.1865,198
2013-07-23,08:05:00,3.1865,3.1890,3.1865,3.1875,35
2013-07-23,08:10:00,3.1880,3.1880,3.1860,3.1865,17
2013-07-23,08:15:00,3.1860,3.1860,3.1830,3.1830,32
2013-07-23,08:20:00,3.1830,3.1830,3.1825,3.1825,9
2013-07-23,08:30:00,3.1835,3.1835,3.1825,3.1835,15
2013-07-23,08:35:00,3.1830,3.1835,3.1825,3.1830,22
2013-07-23,08:40:00,3.1830,3.1830,3.1830,3.1830,7
2013-07-23,08:45:00,3.1830,3.1840,3.1830,3.1830,25
2013-07-23,08:50:00,3.1825,3.1825,3.1790,3.1810,88
2013-07-23,08:55:00,3.1820,3.1820,3.1755,3.1780,319
2013-07-23,09:00:00,3.1775,3.1780,3.1715,3.1745,1219
2013-07-23,09:05:00,3.1745,3.1835,3.1730,3.1805,320
2013-07-23,09:10:00,3.1800,3.1805,3.1770,3.1790,383
2013-07-23,09:15:00,3.1795,3.1820,3.1775,3.1775,235
2013-07-23,09:20:00,3.1785,3.1800,3.1775,3.1785,120
2013-07-23,09:25:00,3.1785,3.1815,3.1785,3.1805,91
2013-07-23,09:30:00,3.1800,3.1805,3.1780,3.1795,134
2013-07-23,09:35:00,3.1800,3.1835,3.1795,3.1810,124
2013-07-23,09:40:00,3.1805,3.1870,3.1805,3.1835,293
2013-07-23,09:45:00,3.1850,3.1895,3.1840,3.1870,362
2013-07-23,09:50:00,3.1865,3.1880,3.1840,3.1850,109
2013-07-23,09:55:00,3.1850,3.1890,3.1840,3.1885,128
2013-07-23,10:00:00,3.1890,3.1915,3.1860,3.1870,519
2013-07-23,10:05:00,3.1875,3.1890,3.1860,3.1890,145
2013-07-23,10:10:00,3.1890,3.1920,3.1875,3.1900,207
2013-07-23,10:15:00,3.1900,3.1915,3.1885,3.1885,127
2013-07-23,10:20:00,3.1880,3.1890,3.1880,3.1890,12
2013-07-23,10:25:00,3.1895,3.1905,3.1895,3.1905,6
2013-07-23,10:30:00,3.1905,3.1945,3.1900,3.1920,251
2013-07-23,10:35:00,3.1910,3.1910,3.1860,3.1860,86
2013-07-23,10:40:00,3.1860,3.1875,3.1830,3.1865,166
2013-07-23,10:45:00,3.1860,3.1870,3.1860,3.1870,27
2013-07-23,10:50:00,3.1865,3.1890,3.1865,3.1875,87
2013-07-23,10:55:00,3.1880,3.1890,3.1865,3.1865,78
2013-07-23,11:00:00,3.1860,3.1880,3.1850,3.1870,45
2013-07-23,11:05:00,3.1870,3.1880,3.1860,3.1880,100
2013-07-23,11:10:00,3.1885,3.1900,3.1885,3.1890,72
2013-07-23,11:15:00,3.1885,3.1895,3.1885,3.1885,38
2013-07-23,11:20:00,3.1890,3.1905,3.1890,3.1905,44
2013-07-23,11:25:00,3.1905,3.1940,3.1890,3.1920,144
2013-07-23,11:30:00,3.1920,3.1920,3.1905,3.1910,45
2013-07-23,11:35:00,3.1910,3.1910,3.1910,3.1910,1
2013-07-23,11:40:00,3.1920,3.1930,3.1910,3.1920,84
2013-07-23,11:45:00,3.1925,3.1925,3.1915,3.1915,58
2013-07-23,11:50:00,3.1920,3.1935,3.1920,3.1930,14
2013-07-23,11:55:00,3.1925,3.1940,3.1925,3.1930,20
2013-07-23,12:00:00,3.1940,3.1945,3.1930,3.1935,43
2013-07-23,12:05:00,3.1930,3.1940,3.1920,3.1925,21
2013-07-23,12:15:00,3.1925,3.1925,3.1920,3.1925,8
2013-07-23,12:20:00,3.1925,3.1925,3.1920,3.1925,11
2013-07-23,12:25:00,3.1925,3.1925,3.1925,3.1925,6
2013-07-23,12:30:00,3.1930,3.1930,3.1885,3.1885,94
2013-07-23,12:35:00,3.1885,3.1895,3.1880,3.1885,44
2013-07-23,12:40:00,3.1885,3.1890,3.1880,3.1890,28
2013-07-23,12:45:00,3.1900,3.1920,3.1900,3.1915,103
2013-07-23,12:50:00,3.1915,3.1920,3.1905,3.1910,23
2013-07-23,12:55:00,3.1905,3.1915,3.1900,3.1910,77
2013-07-23,13:00:00,3.1910,3.1925,3.1905,3.1925,79
2013-07-23,13:05:00,3.1920,3.1945,3.1920,3.1935,48
2013-07-23,13:10:00,3.1935,3.1935,3.1910,3.1915,25
2013-07-23,13:15:00,3.1915,3.1920,3.1910,3.1915,12
2013-07-23,13:20:00,3.1910,3.1910,3.1895,3.1900,66
2013-07-23,13:25:00,3.1905,3.1910,3.1900,3.1905,30
2013-07-23,13:30:00,3.1910,3.1920,3.1845,3.1865,384
2013-07-23,13:35:00,3.1860,3.1860,3.1765,3.1780,705
2013-07-23,13:40:00,3.1775,3.1790,3.1735,3.1760,732
2013-07-23,13:45:00,3.1760,3.1760,3.1710,3.1710,528
2013-07-23,13:50:00,3.1715,3.1745,3.1710,3.1720,270
2013-07-23,13:55:00,3.1720,3.1730,3.1700,3.1720,283
2013-07-23,14:00:00,3.1725,3.1740,3.1705,3.1720,364
2013-07-23,14:05:00,3.1720,3.1735,3.1710,3.1735,252
2013-07-23,14:10:00,3.1735,3.1740,3.1715,3.1730,184
2013-07-23,14:15:00,3.1730,3.1770,3.1730,3.1750,193
2013-07-23,14:20:00,3.1750,3.1780,3.1745,3.1780,323
2013-07-23,14:25:00,3.1780,3.1780,3.1735,3.1745,76
2013-07-23,14:30:00,3.1745,3.1765,3.1730,3.1750,246
2013-07-23,14:35:00,3.1750,3.1770,3.1740,3.1770,167
2013-07-23,14:40:00,3.1770,3.1770,3.1745,3.1745,264
2013-07-23,14:45:00,3.1745,3.1775,3.1725,3.1730,333
2013-07-23,14:50:00,3.1735,3.1750,3.1665,3.1685,374
2013-07-23,14:55:00,3.1680,3.1705,3.1660,3.1695,314
2013-07-23,15:00:00,3.1695,3.1715,3.1685,3.1715,52
2013-07-23,15:05:00,3.1710,3.1735,3.1700,3.1735,131
2013-07-23,15:10:00,3.1735,3.1785,3.1735,3.1770,299
2013-07-23,15:15:00,3.1770,3.1785,3.1745,3.1750,141
2013-07-23,15:20:00,3.1745,3.1760,3.1745,3.1750,122
2013-07-23,15:25:00,3.1755,3.1765,3.1750,3.1750,100
2013-07-23,15:30:00,3.1755,3.1760,3.1735,3.1740,57
2013-07-23,15:35:00,3.1740,3.1745,3.1715,3.1715,67
2013-07-23,15:40:00,3.1715,3.1735,3.1710,3.1715,127
2013-07-23,15:45:00,3.1715,3.1750,3.1710,3.1730,134
2013-07-23,15:50:00,3.1725,3.1725,3.1695,3.1710,116
2013-07-23,15:55:00,3.1710,3.1710,3.1685,3.1705,94
2013-07-23,16:00:00,3.1705,3.1715,3.1695,3.1705,66
2013-07-23,16:05:00,3.1705,3.1710,3.1700,3.1710,42
2013-07-23,16:10:00,3.1710,3.1710,3.1695,3.1710,59
2013-07-23,16:15:00,3.1710,3.1710,3.1675,3.1690,89
2013-07-23,16:20:00,3.1695,3.1700,3.1690,3.1695,20
2013-07-23,16:25:00,3.1690,3.1710,3.1680,3.1680,35
2013-07-23,16:30:00,3.1680,3.1685,3.1660,3.1660,80
2013-07-23,16:35:00,3.1660,3.1660,3.1635,3.1640,197
2013-07-23,16:40:00,3.1645,3.1670,3.1645,3.1665,96
2013-07-23,16:45:00,3.1665,3.1700,3.1665,3.1680,62
2013-07-23,16:50:00,3.1680,3.1685,3.1670,3.1680,34
2013-07-23,16:55:00,3.1685,3.1690,3.1680,3.1685,27
2013-07-23,17:00:00,3.1690,3.1705,3.1665,3.1695,217
2013-07-23,17:05:00,3.1695,3.1695,3.1670,3.1670,108
2013-07-23,17:10:00,3.1670,3.1690,3.1655,3.1690,155
2013-07-23,17:15:00,3.1690,3.1690,3.1670,3.1680,72
2013-07-23,17:20:00,3.1675,3.1685,3.1670,3.1675,72
2013-07-23,17:25:00,3.1675,3.1705,3.1670,3.1690,82
2013-07-23,17:30:00,3.1690,3.1705,3.1680,3.1690,100
2013-07-23,17:35:00,3.1690,3.1725,3.1690,3.1720,170
2013-07-23,17:40:00,3.1725,3.1745,3.1720,3.1745,78
2013-07-23,17:45:00,3.1745,3.1750,3.1735,3.1740,73
2013-07-23,17:50:00,3.1740,3.1745,3.1725,3.1725,31
2013-07-23,17:55:00,3.1730,3.1750,3.1725,3.1750,33
2013-07-23,18:00:00,3.1750,3.1780,3.1750,3.1755,112
2013-07-23,18:05:00,3.1755,3.1765,3.1750,3.1760,163
2013-07-23,18:10:00,3.1760,3.1765,3.1755,3.1765,43
2013-07-23,18:15:00,3.1765,3.1785,3.1760,3.1785,85
2013-07-23,18:20:00,3.1790,3.1800,3.1775,3.1795,149
2013-07-23,18:25:00,3.1795,3.1810,3.1780,3.1785,213
2013-07-23,18:30:00,3.1780,3.1795,3.1780,3.1790,50
2013-07-23,18:35:00,3.1785,3.1790,3.1755,3.1770,95
2013-07-23,18:40:00,3.1770,3.1775,3.1750,3.1770,83
2013-07-23,18:45:00,3.1770,3.1785,3.1760,3.1775,47
2013-07-23,18:50:00,3.1770,3.1770,3.1755,3.1765,21
2013-07-23,18:55:00,3.1760,3.1775,3.1745,3.1745,45
2013-07-23,19:00:00,3.1740,3.1755,3.1735,3.1745,224
2013-07-23,19:05:00,3.1745,3.1780,3.1745,3.1780,67
2013-07-23,19:10:00,3.1780,3.1785,3.1760,3.1770,88
2013-07-23,19:15:00,3.1775,3.1800,3.1775,3.1795,75
2013-07-23,19:20:00,3.1795,3.1800,3.1785,3.1785,83
2013-07-23,19:25:00,3.1785,3.1785,3.1770,3.1780,60
2013-07-23,19:30:00,3.1775,3.1790,3.1715,3.1725,292
2013-07-23,19:35:00,3.1720,3.1750,3.1705,3.1735,137
2013-07-23,19:40:00,3.1740,3.1755,3.1735,3.1750,79
2013-07-23,19:45:00,3.1745,3.1755,3.1740,3.1745,56
2013-07-23,19:50:00,3.1745,3.1745,3.1720,3.1725,95
2013-07-23,19:55:00,3.1725,3.1745,3.1700,3.1735,197
2013-07-23,20:00:00,3.1740,3.1775,3.1740,3.1750,126
2013-07-23,20:05:00,3.1750,3.1780,3.1745,3.1780,68
2013-07-23,20:10:00,3.1780,3.1800,3.1760,3.1790,416
2013-07-23,20:15:00,3.1785,3.1800,3.1785,3.1795,118
2013-07-23,20:20:00,3.1795,3.1795,3.1760,3.1775,172
2013-07-23,20:25:00,3.1770,3.1840,3.1770,3.1810,420
2013-07-23,20:30:00,3.1805,3.1845,3.1800,3.1845,369
2013-07-23,20:35:00,3.1845,3.1845,3.1805,3.1810,227
2013-07-23,20:40:00,3.1815,3.1840,3.1800,3.1825,453
2013-07-23,20:45:00,3.1825,3.1825,3.1780,3.1820,246
2013-07-23,20:50:00,3.1825,3.1830,3.1800,3.1825,122
2013-07-23,20:55:00,3.1825,3.1835,3.1820,3.1825,182
2013-07-23,21:00:00,3.1825,3.1860,3.1820,3.1850,443
2013-07-23,21:05:00,3.1855,3.1890,3.1845,3.1860,543
2013-07-23,21:10:00,3.1860,3.1860,3.1840,3.1840,158
2013-07-23,21:15:00,3.1840,3.1850,3.1815,3.1830,212
2013-07-23,21:20:00,3.1830,3.1855,3.1820,3.1845,291
2013-07-23,21:25:00,3.1835,3.1855,3.1835,3.1840,128
2013-07-23,21:30:00,3.1840,3.1855,3.1835,3.1840,135
2013-07-23,21:35:00,3.1835,3.1845,3.1820,3.1840,120
2013-07-23,21:40:00,3.1835,3.1850,3.1815,3.1840,220
2013-07-23,21:45:00,3.1845,3.1850,3.1815,3.1835,128
2013-07-23,21:50:00,3.1835,3.1845,3.1830,3.1835,63
2013-07-23,21:55:00,3.1835,3.1865,3.1835,3.1845,210
2013-07-23,22:00:00,3.1850,3.1860,3.1830,3.1835,199
2013-07-23,22:05:00,3.1835,3.1850,3.1825,3.1835,215
2013-07-23,22:10:00,3.1840,3.1890,3.1840,3.1885,408
2013-07-23,22:15:00,3.1885,3.1925,3.1885,3.1890,459
2013-07-23,22:20:00,3.1890,3.1910,3.1885,3.1905,296
2013-07-23,22:25:00,3.1910,3.1910,3.1890,3.1895,135
2013-07-23,22:30:00,3.1895,3.1900,3.1885,3.1890,138
2013-07-23,22:35:00,3.1890,3.1895,3.1880,3.1885,128
2013-07-23,22:40:00,3.1890,3.1925,3.1885,3.1895,400
2013-07-23,22:45:00,3.1900,3.1965,3.1900,3.1945,614
2013-07-23,22:50:00,3.1950,3.1960,3.1940,3.1940,338
2013-07-23,22:55:00,3.1950,3.1960,3.1940,3.1940,198
2013-07-23,23:00:00,3.1945,3.1960,3.1920,3.1925,277
2013-07-23,23:05:00,3.1925,3.1930,3.1905,3.1925,328
2013-07-23,23:10:00,3.1920,3.1935,3.1920,3.1920,113
2013-07-23,23:15:00,3.1925,3.1945,3.1925,3.1945,122
2013-07-23,23:20:00,3.1940,3.1965,3.1935,3.1950,344
2013-07-23,23:25:00,3.1950,3.1950,3.1925,3.1930,158
2013-07-23,23:30:00,3.1930,3.1940,3.1920,3.1940,73
2013-07-23,23:35:00,3.1935,3.1940,3.1925,3.1925,113
2013-07-23,23:40:00,3.1930,3.1980,3.1925,3.1970,426
2013-07-23,23:45:00,3.1965,3.1970,3.1950,3.1955,87
2013-07-23,23:50:00,3.1950,3.1965,3.1945,3.1950,165
2013-07-23,23:55:00,3.1950,3.1955,3.1940,3.1945,66
2013-07-24,00:00:00,3.1945,3.1950,3.1930,3.1940,140
2013-07-24,00:05:00,3.1940,3.1950,3.1940,3.1945,146
2013-07-24,00:10:00,3.1950,3.1970,3.1945,3.1960,90
2013-07-24,00:15:00,3.1960,3.1965,3.1950,3.1955,156
2013-07-24,00:20:00,3.1955,3.1960,3.1945,3.1955,50
2013-07-24,00:25:00,3.1955,3.1955,3.1945,3.1955,81
2013-07-24,00:30:00,3.1955,3.1965,3.1950,3.1965,66
2013-07-24,00:35:00,3.1965,3.1965,3.1960,3.1965,61
2013-07-24,00:40:00,3.1965,3.1970,3.1955,3.1965,62
2013-07-24,00:45:00,3.1965,3.1965,3.1945,3.1955,88
2013-07-24,00:50:00,3.1955,3.1965,3.1935,3.1935,186
2013-07-24,00:55:00,3.1935,3.1990,3.1935,3.1975,743
2013-07-24,01:00:00,3.1975,3.1980,3.1950,3.1960,163
2013-07-24,01:05:00,3.1965,3.1970,3.1945,3.1945,156
2013-07-24,01:10:00,3.1950,3.1950,3.1935,3.1945,69
2013-07-24,01:15:00,3.1945,3.1975,3.1945,3.1975,123
2013-07-24,01:20:00,3.1970,3.1970,3.1960,3.1970,75
2013-07-24,01:25:00,3.1965,3.1995,3.1965,3.1985,293
2013-07-24,01:30:00,3.1985,3.1985,3.1970,3.1975,130
2013-07-24,01:35:00,3.1980,3.1990,3.1980,3.1985,120
2013-07-24,01:40:00,3.1990,3.1995,3.1975,3.1990,155
2013-07-24,01:45:00,3.1990,3.2010,3.1990,3.1990,406
2013-07-24,01:50:00,3.1990,3.1995,3.1985,3.1990,93
2013-07-24,01:55:00,3.1990,3.1995,3.1985,3.1985,89
2013-07-24,02:00:00,3.1990,3.2040,3.1985,3.2030,250
2013-07-24,02:05:00,3.2025,3.2060,3.2025,3.2050,185
2013-07-24,02:10:00,3.2045,3.2065,3.2025,3.2035,266
2013-07-24,02:15:00,3.2040,3.2060,3.2005,3.2050,277
2013-07-24,02:20:00,3.2050,3.2085,3.2050,3.2085,236
2013-07-24,02:25:00,3.2080,3.2130,3.2075,3.2120,233
2013-07-24,02:30:00,3.2120,3.2125,3.2100,3.2110,165
2013-07-24,02:35:00,3.2110,3.2180,3.2110,3.2165,322
2013-07-24,02:40:00,3.2155,3.2165,3.2140,3.2160,115
2013-07-24,02:45:00,3.2165,3.2165,3.2150,3.2150,159
2013-07-24,02:50:00,3.2155,3.2160,3.2130,3.2145,139
2013-07-24,02:55:00,3.2145,3.2145,3.2130,3.2140,136
2013-07-24,03:00:00,3.2135,3.2135,3.2120,3.2135,36
2013-07-24,03:05:00,3.2130,3.2140,3.2125,3.2135,64
2013-07-24,03:10:00,3.2135,3.2150,3.2135,3.2140,70
2013-07-24,03:15:00,3.2145,3.2145,3.2130,3.2135,39
2013-07-24,03:20:00,3.2140,3.2150,3.2140,3.2145,39
2013-07-24,03:25:00,3.2150,3.2150,3.2130,3.2135,55
2013-07-24,03:30:00,3.2135,3.2140,3.2110,3.2125,56
2013-07-24,03:35:00,3.2125,3.2125,3.2110,3.2120,22
2013-07-24,03:40:00,3.2120,3.2125,3.2120,3.2120,37
2013-07-24,03:45:00,3.2120,3.2125,3.2120,3.2120,37
2013-07-24,03:50:00,3.2120,3.2130,3.2110,3.2120,62
2013-07-24,03:55:00,3.2115,3.2135,3.2115,3.2120,92
2013-07-24,04:00:00,3.2130,3.2150,3.2125,3.2135,31
2013-07-24,04:05:00,3.2140,3.2140,3.2120,3.2125,98
2013-07-24,04:10:00,3.2125,3.2130,3.2125,3.2130,37
2013-07-24,04:15:00,3.2125,3.2130,3.2125,3.2125,6
2013-07-24,04:20:00,3.2130,3.2135,3.2130,3.2130,14
2013-07-24,04:25:00,3.2135,3.2145,3.2130,3.2145,34
2013-07-24,04:30:00,3.2135,3.2135,3.2130,3.2130,54
2013-07-24,04:35:00,3.2130,3.2135,3.2125,3.2130,116
2013-07-24,04:40:00,3.2130,3.2130,3.2120,3.2120,7
2013-07-24,04:45:00,3.2120,3.2120,3.2110,3.2110,7
2013-07-24,04:50:00,3.2120,3.2130,3.2110,3.2125,13
2013-07-24,04:55:00,3.2130,3.2130,3.2120,3.2120,4
2013-07-24,05:00:00,3.2115,3.2150,3.2105,3.2150,16
2013-07-24,05:05:00,3.2135,3.2135,3.2130,3.2130,2
2013-07-24,05:10:00,3.2130,3.2135,3.2120,3.2120,14
2013-07-24,06:00:00,3.2100,3.2110,3.2085,3.2090,24
2013-07-24,06:05:00,3.2090,3.2095,3.2070,3.2070,23
2013-07-24,06:10:00,3.2060,3.2085,3.2050,3.2085,36
2013-07-24,06:15:00,3.2070,3.2070,3.2050,3.2055,12
2013-07-24,06:20:00,3.2060,3.2065,3.2050,3.2065,20
2013-07-24,06:25:00,3.2050,3.2060,3.2050,3.2060,23
2013-07-24,06:30:00,3.2065,3.2065,3.2060,3.2060,5
2013-07-24,06:35:00,3.2060,3.2065,3.2055,3.2055,8
2013-07-24,06:45:00,3.2055,3.2060,3.2050,3.2055,11
2013-07-24,06:50:00,3.2060,3.2070,3.2055,3.2055,12
2013-07-24,06:55:00,3.2060,3.2065,3.2060,3.2065,12
2013-07-24,07:00:00,3.2065,3.2065,3.2055,3.2060,6
2013-07-24,07:05:00,3.2055,3.2060,3.2055,3.2055,14
2013-07-24,07:10:00,3.2060,3.2060,3.2050,3.2050,26
2013-07-24,07:15:00,3.2050,3.2055,3.2050,3.2055,15
2013-07-24,07:20:00,3.2055,3.2065,3.2055,3.2060,9
2013-07-24,07:25:00,3.2065,3.2065,3.2060,3.2060,14
2013-07-24,07:30:00,3.2055,3.2060,3.2055,3.2055,3
2013-07-24,07:35:00,3.2055,3.2065,3.2055,3.2065,8
2013-07-24,07:40:00,3.2060,3.2060,3.2055,3.2055,2
2013-07-24,07:45:00,3.2055,3.2090,3.2050,3.2070,92
2013-07-24,07:50:00,3.2070,3.2070,3.2060,3.2070,6
2013-07-24,07:55:00,3.2070,3.2070,3.2060,3.2060,14
2013-07-24,08:00:00,3.2060,3.2060,3.2000,3.2005,368
2013-07-24,08:05:00,3.2010,3.2015,3.2005,3.2015,55
2013-07-24,08:10:00,3.2015,3.2025,3.2010,3.2010,57
2013-07-24,08:15:00,3.2005,3.2010,3.1990,3.2000,74
2013-07-24,08:20:00,3.1995,3.2010,3.1995,3.2005,40
2013-07-24,08:25:00,3.2000,3.2000,3.1980,3.2000,127
2013-07-24,08:30:00,3.2000,3.2000,3.1990,3.1995,23
2013-07-24,08:35:00,3.1995,3.2015,3.1995,3.2015,162
2013-07-24,08:40:00,3.2010,3.2010,3.1990,3.1995,51
2013-07-24,08:45:00,3.1985,3.1985,3.1965,3.1970,81
2013-07-24,08:50:00,3.1970,3.1990,3.1970,3.1980,59
2013-07-24,08:55:00,3.1970,3.1990,3.1950,3.1965,378
2013-07-24,09:00:00,3.1960,3.1975,3.1880,3.1925,2048
2013-07-24,09:05:00,3.1920,3.1955,3.1920,3.1955,374
2013-07-24,09:10:00,3.1950,3.1965,3.1925,3.1930,290
2013-07-24,09:15:00,3.1930,3.1985,3.1915,3.1955,446
2013-07-24,09:20:00,3.1955,3.1985,3.1945,3.1975,290
2013-07-24,09:25:00,3.1980,3.1980,3.1930,3.1955,139
2013-07-24,09:30:00,3.1950,3.1990,3.1950,3.1970,110
2013-07-24,09:35:00,3.1975,3.1990,3.1950,3.1955,139
2013-07-24,09:40:00,3.1960,3.1985,3.1945,3.1975,106
2013-07-24,09:45:00,3.1970,3.1970,3.1760,3.1790,1873
2013-07-24,09:50:00,3.1785,3.1805,3.1730,3.1770,869
2013-07-24,09:55:00,3.1765,3.1805,3.1760,3.1790,323
2013-07-24,10:00:00,3.1790,3.1795,3.1755,3.1790,223
2013-07-24,10:05:00,3.1785,3.1795,3.1755,3.1765,183
2013-07-24,10:10:00,3.1760,3.1775,3.1750,3.1760,179
2013-07-24,10:15:00,3.1755,3.1765,3.1730,3.1760,130
2013-07-24,10:20:00,3.1760,3.1765,3.1735,3.1755,131
2013-07-24,10:25:00,3.1755,3.1760,3.1745,3.1760,72
2013-07-24,10:30:00,3.1760,3.1765,3.1710,3.1725,264
2013-07-24,10:35:00,3.1725,3.1750,3.1720,3.1725,98
2013-07-24,10:40:00,3.1725,3.1745,3.1720,3.1735,94
2013-07-24,10:45:00,3.1735,3.1735,3.1670,3.1705,424
2013-07-24,10:50:00,3.1705,3.1770,3.1690,3.1755,168
2013-07-24,10:55:00,3.1745,3.1755,3.1740,3.1755,62
2013-07-24,11:00:00,3.1745,3.1755,3.1715,3.1715,125
2013-07-24,11:05:00,3.1710,3.1730,3.1685,3.1720,130
2013-07-24,11:10:00,3.1710,3.1710,3.1675,3.1695,382
2013-07-24,11:15:00,3.1690,3.1695,3.1650,3.1685,284
2013-07-24,11:20:00,3.1685,3.1690,3.1680,3.1690,35
2013-07-24,11:25:00,3.1695,3.1700,3.1680,3.1690,50
2013-07-24,11:30:00,3.1685,3.1710,3.1685,3.1700,25
2013-07-24,11:35:00,3.1705,3.1720,3.1700,3.1705,66
2013-07-24,11:40:00,3.1705,3.1730,3.1705,3.1720,59
2013-07-24,11:45:00,3.1725,3.1730,3.1720,3.1720,12
2013-07-24,11:50:00,3.1725,3.1730,3.1720,3.1720,18
2013-07-24,11:55:00,3.1715,3.1725,3.1705,3.1705,39
2013-07-24,12:00:00,3.1715,3.1715,3.1705,3.1715,17
2013-07-24,12:05:00,3.1715,3.1730,3.1715,3.1725,71
2013-07-24,12:10:00,3.1730,3.1740,3.1730,3.1740,46
2013-07-24,12:15:00,3.1735,3.1740,3.1730,3.1740,32
2013-07-24,12:20:00,3.1740,3.1745,3.1735,3.1740,22
2013-07-24,12:25:00,3.1740,3.1745,3.1735,3.1745,42
2013-07-24,12:30:00,3.1745,3.1750,3.1725,3.1725,125
2013-07-24,12:35:00,3.1725,3.1725,3.1715,3.1720,48
2013-07-24,12:40:00,3.1720,3.1725,3.1715,3.1725,26
2013-07-24,12:45:00,3.1730,3.1730,3.1720,3.1725,17
2013-07-24,12:50:00,3.1720,3.1730,3.1720,3.1720,17
2013-07-24,12:55:00,3.1720,3.1720,3.1710,3.1720,45
2013-07-24,13:00:00,3.1715,3.1735,3.1705,3.1730,79
2013-07-24,13:05:00,3.1735,3.1735,3.1715,3.1720,49
2013-07-24,13:10:00,3.1720,3.1720,3.1715,3.1720,21
2013-07-24,13:15:00,3.1720,3.1730,3.1715,3.1730,23
2013-07-24,13:20:00,3.1720,3.1720,3.1705,3.1710,33
2013-07-24,13:25:00,3.1715,3.1725,3.1715,3.1715,53
2013-07-24,13:30:00,3.1720,3.1730,3.1685,3.1690,233
2013-07-24,13:35:00,3.1690,3.1705,3.1660,3.1705,246
2013-07-24,13:40:00,3.1710,3.1730,3.1695,3.1710,219
2013-07-24,13:45:00,3.1700,3.1745,3.1700,3.1740,214
2013-07-24,13:50:00,3.1740,3.1750,3.1725,3.1745,224
2013-07-24,13:55:00,3.1745,3.1780,3.1740,3.1760,242
2013-07-24,14:00:00,3.1760,3.1760,3.1730,3.1740,163
2013-07-24,14:05:00,3.1735,3.1745,3.1710,3.1730,225
2013-07-24,14:10:00,3.1725,3.1770,3.1725,3.1760,311
2013-07-24,14:15:00,3.1770,3.1800,3.1765,3.1785,537
2013-07-24,14:20:00,3.1780,3.1890,3.1770,3.1850,1407
2013-07-24,14:25:00,3.1845,3.1900,3.1835,3.1885,440
2013-07-24,14:30:00,3.1880,3.1915,3.1850,3.1860,352
2013-07-24,14:35:00,3.1860,3.1895,3.1850,3.1875,185
2013-07-24,14:40:00,3.1880,3.1885,3.1855,3.1865,269
2013-07-24,14:45:00,3.1865,3.1895,3.1865,3.1865,282
2013-07-24,14:50:00,3.1865,3.1875,3.1825,3.1835,253
2013-07-24,14:55:00,3.1835,3.1890,3.1835,3.1880,264
2013-07-24,15:00:00,3.1890,3.1945,3.1880,3.1920,241
2013-07-24,15:05:00,3.1920,3.1920,3.1880,3.1895,126
2013-07-24,15:10:00,3.1900,3.1915,3.1895,3.1905,59
2013-07-24,15:15:00,3.1905,3.1950,3.1900,3.1920,184
2013-07-24,15:20:00,3.1915,3.1930,3.1900,3.1905,52
2013-07-24,15:25:00,3.1905,3.2015,3.1905,3.2005,335
2013-07-24,15:30:00,3.2010,3.2160,3.2000,3.2145,1014
2013-07-24,15:35:00,3.2150,3.2160,3.2105,3.2105,462
2013-07-24,15:40:00,3.2110,3.2115,3.2090,3.2110,196
2013-07-24,15:45:00,3.2110,3.2135,3.2085,3.2090,249
2013-07-24,15:50:00,3.2095,3.2110,3.2070,3.2070,169
2013-07-24,15:55:00,3.2065,3.2075,3.2020,3.2055,326
2013-07-24,16:00:00,3.2050,3.2065,3.2020,3.2025,298
2013-07-24,16:05:00,3.2030,3.2035,3.2015,3.2030,114
2013-07-24,16:10:00,3.2035,3.2070,3.2030,3.2070,148
2013-07-24,16:15:00,3.2070,3.2110,3.2055,3.2100,93
2013-07-24,16:20:00,3.2100,3.2105,3.2070,3.2105,79
2013-07-24,16:25:00,3.2110,3.2110,3.2075,3.2100,73
2013-07-24,16:30:00,3.2095,3.2110,3.2090,3.2105,79
2013-07-24,16:35:00,3.2100,3.2105,3.2080,3.2090,103
2013-07-24,16:40:00,3.2090,3.2095,3.2085,3.2090,34
2013-07-24,16:45:00,3.2095,3.2120,3.2095,3.2105,88
2013-07-24,16:50:00,3.2110,3.2120,3.2110,3.2120,91
2013-07-24,16:55:00,3.2120,3.2120,3.2085,3.2105,136
2013-07-24,17:00:00,3.2105,3.2120,3.2080,3.2100,241
2013-07-24,17:05:00,3.2095,3.2135,3.2095,3.2120,248
2013-07-24,17:10:00,3.2125,3.2130,3.2115,3.2130,84
2013-07-24,17:15:00,3.2130,3.2145,3.2120,3.2120,70
2013-07-24,17:20:00,3.2125,3.2130,3.2115,3.2120,33
2013-07-24,17:25:00,3.2115,3.2125,3.2105,3.2120,90
2013-07-24,17:30:00,3.2120,3.2125,3.2105,3.2120,62
2013-07-24,17:35:00,3.2115,3.2130,3.2115,3.2125,35
2013-07-24,17:40:00,3.2120,3.2120,3.2100,3.2110,47
2013-07-24,17:45:00,3.2115,3.2130,3.2110,3.2125,85
2013-07-24,17:50:00,3.2125,3.2125,3.2075,3.2075,164
2013-07-24,17:55:00,3.2075,3.2090,3.2065,3.2090,38
2013-07-24,18:00:00,3.2090,3.2125,3.2090,3.2115,200
2013-07-24,18:05:00,3.2115,3.2160,3.2115,3.2135,137
2013-07-24,18:10:00,3.2125,3.2150,3.2115,3.2150,137
2013-07-24,18:15:00,3.2155,3.2155,3.2140,3.2145,61
2013-07-24,18:20:00,3.2145,3.2160,3.2140,3.2150,76
2013-07-24,18:25:00,3.2150,3.2150,3.2140,3.2145,54
2013-07-24,18:30:00,3.2140,3.2230,3.2140,3.2225,682
2013-07-24,18:35:00,3.2225,3.2285,3.2225,3.2255,570
2013-07-24,18:40:00,3.2265,3.2300,3.2260,3.2265,621
2013-07-24,18:45:00,3.2270,3.2280,3.2260,3.2265,81
2013-07-24,18:50:00,3.2265,3.2280,3.2250,3.2255,67
2013-07-24,18:55:00,3.2255,3.2310,3.2250,3.2290,219
2013-07-24,19:00:00,3.2295,3.2305,3.2265,3.2280,106
2013-07-24,19:05:00,3.2280,3.2295,3.2255,3.2265,132
2013-07-24,19:10:00,3.2270,3.2340,3.2265,3.2285,652
2013-07-24,19:15:00,3.2285,3.2315,3.2280,3.2295,216
2013-07-24,19:20:00,3.2295,3.2305,3.2270,3.2275,153
2013-07-24,19:25:00,3.2275,3.2290,3.2265,3.2270,160
2013-07-24,19:30:00,3.2265,3.2275,3.2195,3.2210,498
2013-07-24,19:35:00,3.2215,3.2225,3.2205,3.2220,159
2013-07-24,19:40:00,3.2225,3.2230,3.2210,3.2215,146
2013-07-24,19:45:00,3.2210,3.2230,3.2205,3.2220,102
2013-07-24,19:50:00,3.2220,3.2230,3.2210,3.2210,51
2013-07-24,19:55:00,3.2220,3.2245,3.2210,3.2230,197
2013-07-24,20:00:00,3.2240,3.2265,3.2235,3.2240,157
2013-07-24,20:05:00,3.2250,3.2270,3.2225,3.2260,202
2013-07-24,20:10:00,3.2255,3.2290,3.2250,3.2280,487
2013-07-24,20:15:00,3.2285,3.2290,3.2275,3.2285,167
2013-07-24,20:20:00,3.2280,3.2285,3.2240,3.2280,214
2013-07-24,20:25:00,3.2280,3.2290,3.2230,3.2235,254
2013-07-24,20:30:00,3.2230,3.2250,3.2200,3.2225,365
2013-07-24,20:35:00,3.2225,3.2225,3.2140,3.2165,637
2013-07-24,20:40:00,3.2175,3.2175,3.2150,3.2170,181
2013-07-24,20:45:00,3.2170,3.2200,3.2170,3.2190,198
2013-07-24,20:50:00,3.2185,3.2190,3.2135,3.2145,257
2013-07-24,20:55:00,3.2145,3.2150,3.2100,3.2140,356
2013-07-24,21:00:00,3.2135,3.2135,3.2075,3.2100,459
2013-07-24,21:05:00,3.2095,3.2095,3.2005,3.2055,793
2013-07-24,21:10:00,3.2055,3.2070,3.2050,3.2060,200
2013-07-24,21:15:00,3.2065,3.2105,3.2060,3.2060,207
2013-07-24,21:20:00,3.2060,3.2120,3.2045,3.2110,292
2013-07-24,21:25:00,3.2115,3.2130,3.2090,3.2125,372
2013-07-24,21:30:00,3.2125,3.2130,3.2110,3.2110,197
2013-07-24,21:35:00,3.2110,3.2150,3.2110,3.2145,250
2013-07-24,21:40:00,3.2140,3.2150,3.2130,3.2135,222
2013-07-24,21:45:00,3.2135,3.2180,3.2115,3.2175,526
2013-07-24,21:50:00,3.2175,3.2190,3.2155,3.2160,216
2013-07-24,21:55:00,3.2160,3.2170,3.2140,3.2160,230
2013-07-24,22:00:00,3.2160,3.2160,3.2065,3.2080,503
2013-07-24,22:05:00,3.2080,3.2110,3.2070,3.2095,507
2013-07-24,22:10:00,3.2095,3.2110,3.2090,3.2105,301
2013-07-24,22:15:00,3.2105,3.2145,3.2105,3.2120,251
2013-07-24,22:20:00,3.2125,3.2135,3.2105,3.2135,208
2013-07-24,22:25:00,3.2140,3.2155,3.2120,3.2135,412
2013-07-24,22:30:00,3.2145,3.2145,3.2110,3.2125,216
2013-07-24,22:35:00,3.2125,3.2135,3.2125,3.2135,74
2013-07-24,22:40:00,3.2140,3.2175,3.2140,3.2150,212
2013-07-24,22:45:00,3.2155,3.2175,3.2140,3.2170,96
2013-07-24,22:50:00,3.2170,3.2220,3.2170,3.2185,472
2013-07-24,22:55:00,3.2185,3.2185,3.2140,3.2145,287
2013-07-24,23:00:00,3.2145,3.2155,3.2080,3.2080,383
2013-07-24,23:05:00,3.2075,3.2090,3.2050,3.2075,316
2013-07-24,23:10:00,3.2075,3.2075,3.2020,3.2040,487
2013-07-24,23:15:00,3.2035,3.2050,3.2015,3.2025,286
2013-07-24,23:20:00,3.2025,3.2045,3.2020,3.2035,198
2013-07-24,23:25:00,3.2035,3.2060,3.2030,3.2045,169
2013-07-24,23:30:00,3.2050,3.2070,3.2040,3.2065,132
2013-07-24,23:35:00,3.2065,3.2070,3.2040,3.2045,152
2013-07-24,23:40:00,3.2040,3.2065,3.2040,3.2060,73
2013-07-24,23:45:00,3.2065,3.2070,3.2055,3.2060,74
2013-07-24,23:50:00,3.2050,3.2050,3.2010,3.2025,343
2013-07-24,23:55:00,3.2025,3.2030,3.2010,3.2015,222
2013-07-25,00:00:00,3.2015,3.2015,3.1935,3.1970,837
2013-07-25,00:05:00,3.1970,3.1975,3.1900,3.1915,990
2013-07-25,00:10:00,3.1915,3.1940,3.1910,3.1940,341
2013-07-25,00:15:00,3.1935,3.1945,3.1920,3.1930,204
2013-07-25,00:20:00,3.1930,3.1930,3.1885,3.1915,363
2013-07-25,00:25:00,3.1915,3.1920,3.1865,3.1875,332
2013-07-25,00:30:00,3.1875,3.1885,3.1855,3.1865,335
2013-07-25,00:35:00,3.1865,3.1890,3.1860,3.1885,191
2013-07-25,00:40:00,3.1885,3.1890,3.1865,3.1890,156
2013-07-25,00:45:00,3.1885,3.1900,3.1885,3.1885,130
2013-07-25,00:50:00,3.1885,3.1885,3.1825,3.1855,535
2013-07-25,00:55:00,3.1850,3.1850,3.1770,3.1810,1026
2013-07-25,01:00:00,3.1805,3.1835,3.1800,3.1805,305
2013-07-25,01:05:00,3.1805,3.1815,3.1790,3.1800,213
2013-07-25,01:10:00,3.1800,3.1820,3.1790,3.1815,158
2013-07-25,01:15:00,3.1815,3.1820,3.1805,3.1815,145
2013-07-25,01:20:00,3.1810,3.1815,3.1800,3.1810,137
2013-07-25,01:25:00,3.1815,3.1840,3.1815,3.1830,113
2013-07-25,01:30:00,3.1840,3.1840,3.1820,3.1825,138
2013-07-25,01:35:00,3.1820,3.1830,3.1820,3.1830,104
2013-07-25,01:40:00,3.1830,3.1840,3.1810,3.1830,212
2013-07-25,01:45:00,3.1830,3.1840,3.1825,3.1835,80
2013-07-25,01:50:00,3.1835,3.1840,3.1825,3.1835,88
2013-07-25,01:55:00,3.1835,3.1845,3.1830,3.1835,144
2013-07-25,02:00:00,3.1840,3.1840,3.1810,3.1825,106
2013-07-25,02:05:00,3.1825,3.1825,3.1800,3.1805,118
2013-07-25,02:10:00,3.1810,3.1820,3.1810,3.1820,21
2013-07-25,02:15:00,3.1820,3.1825,3.1810,3.1815,34
2013-07-25,02:20:00,3.1805,3.1845,3.1800,3.1840,63
2013-07-25,02:25:00,3.1840,3.1850,3.1835,3.1850,71
2013-07-25,02:30:00,3.1850,3.1850,3.1840,3.1845,35
2013-07-25,02:35:00,3.1850,3.1850,3.1825,3.1835,56
2013-07-25,02:40:00,3.1840,3.1845,3.1835,3.1845,78
2013-07-25,02:45:00,3.1840,3.1845,3.1835,3.1835,47
2013-07-25,02:50:00,3.1835,3.1845,3.1835,3.1845,14
2013-07-25,02:55:00,3.1845,3.1845,3.1840,3.1840,7
2013-07-25,03:00:00,3.1835,3.1845,3.1830,3.1830,14
2013-07-25,03:05:00,3.1820,3.1820,3.1815,3.1820,8
2013-07-25,03:10:00,3.1815,3.1825,3.1815,3.1825,4
2013-07-25,03:15:00,3.1825,3.1830,3.1820,3.1825,8
2013-07-25,03:20:00,3.1825,3.1830,3.1820,3.1830,20
2013-07-25,03:25:00,3.1830,3.1830,3.1820,3.1830,7
2013-07-25,03:30:00,3.1790,3.1835,3.1790,3.1820,15
2013-07-25,03:35:00,3.1825,3.1835,3.1805,3.1810,57
2013-07-25,03:40:00,3.1815,3.1835,3.1800,3.1800,49
2013-07-25,03:45:00,3.1805,3.1810,3.1805,3.1810,8
2013-07-25,03:50:00,3.1810,3.1825,3.1800,3.1815,34
2013-07-25,03:55:00,3.1825,3.1825,3.1810,3.1820,42
2013-07-25,04:00:00,3.1820,3.1840,3.1815,3.1815,32
2013-07-25,04:05:00,3.1830,3.1840,3.1825,3.1840,12
2013-07-25,04:10:00,3.1840,3.1845,3.1830,3.1845,22
2013-07-25,04:15:00,3.1845,3.1850,3.1840,3.1850,44
2013-07-25,04:20:00,3.1850,3.1850,3.1830,3.1830,26
2013-07-25,04:25:00,3.1830,3.1845,3.1830,3.1845,10
2013-07-25,04:30:00,3.1845,3.1850,3.1845,3.1845,6
2013-07-25,04:35:00,3.1850,3.1850,3.1830,3.1840,24
2013-07-25,04:40:00,3.1850,3.1850,3.1850,3.1850,1
2013-07-25,04:45:00,3.1850,3.1850,3.1830,3.1835,22
2013-07-25,04:50:00,3.1845,3.1850,3.1835,3.1850,9
2013-07-25,04:55:00,3.1850,3.1850,3.1840,3.1840,11
2013-07-25,05:00:00,3.1845,3.1850,3.1845,3.1850,8
2013-07-25,05:05:00,3.1840,3.1850,3.1840,3.1850,9
2013-07-25,05:10:00,3.1860,3.1860,3.1830,3.1830,11
2013-07-25,06:00:00,3.1830,3.1865,3.1830,3.1850,30
2013-07-25,06:05:00,3.1855,3.1865,3.1850,3.1865,8
2013-07-25,06:10:00,3.1865,3.1880,3.1865,3.1880,11
2013-07-25,06:15:00,3.1875,3.1890,3.1870,3.1890,46
2013-07-25,06:20:00,3.1885,3.1885,3.1885,3.1885,1
2013-07-25,06:30:00,3.1880,3.1880,3.1840,3.1840,9
2013-07-25,06:35:00,3.1845,3.1845,3.1845,3.1845,2
2013-07-25,06:40:00,3.1840,3.1840,3.1830,3.1830,4
2013-07-25,06:45:00,3.1830,3.1830,3.1820,3.1820,10
2013-07-25,06:50:00,3.1820,3.1820,3.1820,3.1820,1
2013-07-25,07:00:00,3.1815,3.1815,3.1810,3.1810,6
2013-07-25,07:05:00,3.1820,3.1820,3.1820,3.1820,1
2013-07-25,07:10:00,3.1825,3.1830,3.1825,3.1830,3
2013-07-25,07:15:00,3.1835,3.1845,3.1835,3.1845,21
2013-07-25,07:20:00,3.1845,3.1880,3.1845,3.1870,41
2013-07-25,07:25:00,3.1870,3.1885,3.1870,3.1875,6
2013-07-25,07:30:00,3.1880,3.1900,3.1880,3.1890,24
2013-07-25,07:35:00,3.1900,3.1910,3.1890,3.1910,8
2013-07-25,07:40:00,3.1910,3.1910,3.1905,3.1905,9
2013-07-25,07:45:00,3.1905,3.1905,3.1890,3.1890,8
2013-07-25,07:50:00,3.1890,3.1890,3.1875,3.1875,19
2013-07-25,07:55:00,3.1875,3.1885,3.1870,3.1875,16
2013-07-25,08:00:00,3.1890,3.1900,3.1860,3.1860,96
2013-07-25,08:05:00,3.1860,3.1860,3.1855,3.1855,3
2013-07-25,08:10:00,3.1870,3.1870,3.1865,3.1865,6
2013-07-25,08:15:00,3.1860,3.1860,3.1850,3.1850,6
2013-07-25,08:20:00,3.1855,3.1855,3.1840,3.1850,18
2013-07-25,08:25:00,3.1850,3.1860,3.1850,3.1860,12
2013-07-25,08:30:00,3.1855,3.1865,3.1850,3.1850,13
2013-07-25,08:35:00,3.1855,3.1875,3.1850,3.1855,37
2013-07-25,08:40:00,3.1855,3.1855,3.1845,3.1845,49
2013-07-25,08:45:00,3.1860,3.1865,3.1840,3.1840,44
2013-07-25,08:50:00,3.1845,3.1845,3.1835,3.1835,28
2013-07-25,08:55:00,3.1835,3.1835,3.1750,3.1755,492
2013-07-25,09:00:00,3.1755,3.1775,3.1700,3.1730,916
2013-07-25,09:05:00,3.1730,3.1780,3.1700,3.1700,484
2013-07-25,09:10:00,3.1705,3.1750,3.1685,3.1740,308
2013-07-25,09:15:00,3.1740,3.1820,3.1740,3.1790,472
2013-07-25,09:20:00,3.1795,3.1800,3.1760,3.1790,167
2013-07-25,09:25:00,3.1790,3.1845,3.1790,3.1835,235
2013-07-25,09:30:00,3.1830,3.1835,3.1785,3.1805,177
2013-07-25,09:35:00,3.1805,3.1805,3.1730,3.1740,285
2013-07-25,09:40:00,3.1740,3.1760,3.1730,3.1755,148
2013-07-25,09:45:00,3.1750,3.1785,3.1750,3.1770,78
2013-07-25,09:50:00,3.1765,3.1775,3.1745,3.1750,94
2013-07-25,09:55:00,3.1755,3.1755,3.1735,3.1740,68
2013-07-25,10:00:00,3.1735,3.1750,3.1710,3.1745,307
2013-07-25,10:05:00,3.1745,3.1750,3.1735,3.1745,45
2013-07-25,10:10:00,3.1745,3.1770,3.1740,3.1760,75
2013-07-25,10:15:00,3.1760,3.1795,3.1760,3.1785,83
2013-07-25,10:20:00,3.1780,3.1795,3.1775,3.1780,33
2013-07-25,10:25:00,3.1785,3.1810,3.1785,3.1810,165
2013-07-25,10:30:00,3.1800,3.1815,3.1790,3.1800,359
2013-07-25,10:35:00,3.1800,3.1880,3.1800,3.1830,558
2013-07-25,10:40:00,3.1835,3.1870,3.1835,3.1870,163
2013-07-25,10:45:00,3.1870,3.1870,3.1835,3.1845,73
2013-07-25,10:50:00,3.1850,3.1850,3.1815,3.1825,79
2013-07-25,10:55:00,3.1820,3.1835,3.1815,3.1820,37
2013-07-25,11:00:00,3.1815,3.1835,3.1795,3.1835,46
2013-07-25,11:05:00,3.1835,3.1870,3.1835,3.1845,89
2013-07-25,11:10:00,3.1845,3.1870,3.1830,3.1830,87
2013-07-25,11:15:00,3.1830,3.1855,3.1820,3.1855,32
2013-07-25,11:20:00,3.1845,3.1865,3.1840,3.1855,60
2013-07-25,11:25:00,3.1855,3.1860,3.1835,3.1840,32
2013-07-25,11:30:00,3.1830,3.1840,3.1820,3.1820,20
2013-07-25,11:35:00,3.1810,3.1820,3.1810,3.1815,24
2013-07-25,11:40:00,3.1825,3.1825,3.1825,3.1825,1
2013-07-25,11:45:00,3.1820,3.1830,3.1820,3.1820,3
2013-07-25,11:50:00,3.1820,3.1820,3.1815,3.1815,12
2013-07-25,11:55:00,3.1820,3.1830,3.1815,3.1830,29
2013-07-25,12:00:00,3.1825,3.1830,3.1820,3.1825,12
2013-07-25,12:05:00,3.1830,3.1845,3.1830,3.1845,12
2013-07-25,12:10:00,3.1840,3.1840,3.1840,3.1840,1
2013-07-25,12:15:00,3.1840,3.1875,3.1840,3.1860,58
2013-07-25,12:20:00,3.1865,3.1865,3.1855,3.1855,13
2013-07-25,12:25:00,3.1850,3.1865,3.1850,3.1860,10
2013-07-25,12:30:00,3.1855,3.1890,3.1855,3.1880,142
2013-07-25,12:35:00,3.1880,3.1895,3.1870,3.1875,145
2013-07-25,12:40:00,3.1875,3.1890,3.1875,3.1880,15
2013-07-25,12:45:00,3.1885,3.1895,3.1885,3.1895,12
2013-07-25,12:50:00,3.1895,3.1905,3.1890,3.1890,101
2013-07-25,12:55:00,3.1890,3.1905,3.1890,3.1905,88
2013-07-25,13:00:00,3.1905,3.1905,3.1880,3.1890,84
2013-07-25,13:05:00,3.1885,3.1900,3.1880,3.1895,58
2013-07-25,13:10:00,3.1900,3.1920,3.1895,3.1920,81
2013-07-25,13:15:00,3.1925,3.1945,3.1920,3.1925,126
2013-07-25,13:20:00,3.1925,3.1925,3.1900,3.1900,47
2013-07-25,13:25:00,3.1905,3.1910,3.1880,3.1890,123
2013-07-25,13:30:00,3.1885,3.1890,3.1855,3.1865,398
2013-07-25,13:35:00,3.1875,3.1885,3.1830,3.1850,304
2013-07-25,13:40:00,3.1850,3.1895,3.1845,3.1875,229
2013-07-25,13:45:00,3.1870,3.1885,3.1855,3.1870,156
2013-07-25,13:50:00,3.1865,3.1880,3.1855,3.1875,110
2013-07-25,13:55:00,3.1880,3.1885,3.1855,3.1865,128
2013-07-25,14:00:00,3.1865,3.1870,3.1835,3.1845,132
2013-07-25,14:05:00,3.1840,3.1855,3.1825,3.1845,135
2013-07-25,14:10:00,3.1845,3.1850,3.1830,3.1830,90
2013-07-25,14:15:00,3.1830,3.1830,3.1780,3.1800,289
2013-07-25,14:20:00,3.1795,3.1830,3.1795,3.1820,177
2013-07-25,14:25:00,3.1820,3.1835,3.1815,3.1830,81
2013-07-25,14:30:00,3.1830,3.1835,3.1810,3.1815,130
2013-07-25,14:35:00,3.1810,3.1835,3.1795,3.1835,108
2013-07-25,14:40:00,3.1835,3.1875,3.1835,3.1870,147
2013-07-25,14:45:00,3.1865,3.1895,3.1845,3.1875,252
2013-07-25,14:50:00,3.1870,3.1870,3.1840,3.1845,100
2013-07-25,14:55:00,3.1845,3.1880,3.1845,3.1875,225
2013-07-25,15:00:00,3.1875,3.1880,3.1860,3.1870,84
2013-07-25,15:05:00,3.1870,3.1875,3.1860,3.1870,47
2013-07-25,15:10:00,3.1870,3.1880,3.1865,3.1870,86
2013-07-25,15:15:00,3.1870,3.1875,3.1840,3.1845,75
2013-07-25,15:20:00,3.1840,3.1840,3.1770,3.1775,257
2013-07-25,15:25:00,3.1780,3.1805,3.1745,3.1800,312
2013-07-25,15:30:00,3.1805,3.1805,3.1780,3.1790,45
2013-07-25,15:35:00,3.1785,3.1785,3.1765,3.1780,120
2013-07-25,15:40:00,3.1775,3.1790,3.1770,3.1780,43
2013-07-25,15:45:00,3.1785,3.1790,3.1775,3.1780,33
2013-07-25,15:50:00,3.1780,3.1800,3.1780,3.1790,58
2013-07-25,15:55:00,3.1790,3.1855,3.1785,3.1830,203
2013-07-25,16:00:00,3.1835,3.1835,3.1775,3.1810,88
2013-07-25,16:05:00,3.1800,3.1800,3.1775,3.1790,91
2013-07-25,16:10:00,3.1785,3.1795,3.1770,3.1785,30
2013-07-25,16:15:00,3.1790,3.1815,3.1790,3.1810,45
2013-07-25,16:20:00,3.1800,3.1800,3.1785,3.1790,81
2013-07-25,16:25:00,3.1790,3.1805,3.1770,3.1795,70
2013-07-25,16:30:00,3.1785,3.1785,3.1765,3.1785,60
2013-07-25,16:35:00,3.1780,3.1780,3.1750,3.1765,65
2013-07-25,16:40:00,3.1760,3.1765,3.1750,3.1750,37
2013-07-25,16:45:00,3.1745,3.1745,3.1715,3.1730,219
2013-07-25,16:50:00,3.1725,3.1740,3.1715,3.1725,118
2013-07-25,16:55:00,3.1720,3.1725,3.1710,3.1720,100
2013-07-25,17:00:00,3.1715,3.1725,3.1680,3.1690,414
2013-07-25,17:05:00,3.1690,3.1730,3.1680,3.1725,141
2013-07-25,17:10:00,3.1725,3.1755,3.1725,3.1735,177
2013-07-25,17:15:00,3.1735,3.1735,3.1660,3.1665,211
2013-07-25,17:20:00,3.1665,3.1690,3.1660,3.1665,320
2013-07-25,17:25:00,3.1665,3.1665,3.1550,3.1595,1774
2013-07-25,17:30:00,3.1595,3.1600,3.1575,3.1590,201
2013-07-25,17:35:00,3.1585,3.1605,3.1575,3.1600,169
2013-07-25,17:40:00,3.1600,3.1615,3.1570,3.1575,154
2013-07-25,17:45:00,3.1575,3.1575,3.1550,3.1560,179
2013-07-25,17:50:00,3.1555,3.1600,3.1545,3.1570,307
2013-07-25,17:55:00,3.1575,3.1575,3.1505,3.1525,449
2013-07-25,18:00:00,3.1525,3.1540,3.1515,3.1540,225
2013-07-25,18:05:00,3.1540,3.1545,3.1510,3.1515,167
2013-07-25,18:10:00,3.1515,3.1520,3.1505,3.1505,165
2013-07-25,18:15:00,3.1505,3.1520,3.1500,3.1520,99
2013-07-25,18:20:00,3.1520,3.1550,3.1520,3.1545,162
2013-07-25,18:25:00,3.1545,3.1555,3.1540,3.1550,127
2013-07-25,18:30:00,3.1550,3.1550,3.1525,3.1550,118
2013-07-25,18:35:00,3.1550,3.1550,3.1510,3.1510,105
2013-07-25,18:40:00,3.1510,3.1525,3.1500,3.1520,154
2013-07-25,18:45:00,3.1515,3.1525,3.1510,3.1520,63
2013-07-25,18:50:00,3.1515,3.1525,3.1500,3.1525,69
2013-07-25,18:55:00,3.1525,3.1535,3.1515,3.1530,104
2013-07-25,19:00:00,3.1530,3.1535,3.1525,3.1530,119
2013-07-25,19:05:00,3.1535,3.1550,3.1530,3.1550,123
2013-07-25,19:10:00,3.1550,3.1555,3.1535,3.1540,137
2013-07-25,19:15:00,3.1540,3.1560,3.1535,3.1540,123
2013-07-25,19:20:00,3.1540,3.1560,3.1540,3.1550,92
2013-07-25,19:25:00,3.1550,3.1555,3.1535,3.1540,120
2013-07-25,19:30:00,3.1545,3.1570,3.1500,3.1545,388
2013-07-25,19:35:00,3.1545,3.1570,3.1540,3.1565,161
2013-07-25,19:40:00,3.1565,3.1610,3.1560,3.1605,316
2013-07-25,19:45:00,3.1610,3.1640,3.1595,3.1610,249
2013-07-25,19:50:00,3.1620,3.1630,3.1600,3.1625,130
2013-07-25,19:55:00,3.1625,3.1625,3.1600,3.1625,127
2013-07-25,20:00:00,3.1625,3.1655,3.1610,3.1615,270
2013-07-25,20:05:00,3.1610,3.1625,3.1570,3.1585,222
2013-07-25,20:10:00,3.1585,3.1615,3.1565,3.1605,401
2013-07-25,20:15:00,3.1605,3.1640,3.1605,3.1635,193
2013-07-25,20:20:00,3.1640,3.1650,3.1605,3.1620,567
2013-07-25,20:25:00,3.1625,3.1635,3.1615,3.1625,244
2013-07-25,20:30:00,3.1625,3.1650,3.1610,3.1630,326
2013-07-25,20:35:00,3.1640,3.1785,3.1635,3.1715,1423
2013-07-25,20:40:00,3.1720,3.1735,3.1705,3.1710,563
2013-07-25,20:45:00,3.1710,3.1735,3.1705,3.1735,226
2013-07-25,20:50:00,3.1740,3.1750,3.1710,3.1715,294
2013-07-25,20:55:00,3.1715,3.1715,3.1695,3.1710,159
2013-07-25,21:00:00,3.1715,3.1735,3.1700,3.1720,215
2013-07-25,21:05:00,3.1720,3.1750,3.1710,3.1715,293
2013-07-25,21:10:00,3.1715,3.1745,3.1715,3.1740,142
2013-07-25,21:15:00,3.1745,3.1760,3.1725,3.1755,186
2013-07-25,21:20:00,3.1755,3.1785,3.1750,3.1770,305
2013-07-25,21:25:00,3.1775,3.1785,3.1755,3.1760,197
2013-07-25,21:30:00,3.1765,3.1780,3.1740,3.1780,198
2013-07-25,21:35:00,3.1775,3.1795,3.1760,3.1770,198
2013-07-25,21:40:00,3.1770,3.1780,3.1745,3.1750,133
2013-07-25,21:45:00,3.1755,3.1760,3.1735,3.1750,226
2013-07-25,21:50:00,3.1755,3.1785,3.1755,3.1780,152
2013-07-25,21:55:00,3.1780,3.1795,3.1735,3.1735,249
2013-07-25,22:00:00,3.1740,3.1740,3.1730,3.1735,214
2013-07-25,22:05:00,3.1735,3.1740,3.1685,3.1690,514
2013-07-25,22:10:00,3.1690,3.1710,3.1665,3.1700,414
2013-07-25,22:15:00,3.1695,3.1695,3.1640,3.1680,479
2013-07-25,22:20:00,3.1685,3.1685,3.1650,3.1670,89
2013-07-25,22:25:00,3.1665,3.1665,3.1625,3.1625,266
2013-07-25,22:30:00,3.1630,3.1650,3.1625,3.1635,297
2013-07-25,22:35:00,3.1635,3.1675,3.1635,3.1660,77
2013-07-25,22:40:00,3.1665,3.1680,3.1650,3.1680,115
2013-07-25,22:45:00,3.1675,3.1680,3.1650,3.1660,198
2013-07-25,22:50:00,3.1655,3.1680,3.1640,3.1670,233
2013-07-25,22:55:00,3.1670,3.1725,3.1665,3.1710,240
2013-07-25,23:00:00,3.1715,3.1805,3.1710,3.1770,843
2013-07-25,23:05:00,3.1770,3.1790,3.1760,3.1765,455
2013-07-25,23:10:00,3.1770,3.1790,3.1760,3.1770,267
2013-07-25,23:15:00,3.1775,3.1855,3.1770,3.1830,1057
2013-07-25,23:20:00,3.1830,3.1855,3.1790,3.1800,375
2013-07-25,23:25:00,3.1800,3.1850,3.1785,3.1840,406
2013-07-25,23:30:00,3.1840,3.1875,3.1820,3.1820,328
2013-07-25,23:35:00,3.1820,3.1855,3.1820,3.1850,145
2013-07-25,23:40:00,3.1855,3.1890,3.1845,3.1845,367
2013-07-25,23:45:00,3.1845,3.1860,3.1840,3.1845,225
2013-07-25,23:50:00,3.1840,3.1840,3.1805,3.1830,285
2013-07-25,23:55:00,3.1835,3.1840,3.1805,3.1815,128
2013-07-26,00:00:00,3.1815,3.1825,3.1805,3.1815,56
2013-07-26,00:05:00,3.1820,3.1825,3.1800,3.1805,120
2013-07-26,00:10:00,3.1800,3.1835,3.1800,3.1825,98
2013-07-26,00:15:00,3.1820,3.1830,3.1820,3.1830,71
2013-07-26,00:20:00,3.1825,3.1865,3.1825,3.1860,236
2013-07-26,00:25:00,3.1865,3.1865,3.1835,3.1845,84
2013-07-26,00:30:00,3.1845,3.1845,3.1830,3.1830,80
2013-07-26,00:35:00,3.1835,3.1845,3.1825,3.1840,84
2013-07-26,00:40:00,3.1850,3.1860,3.1840,3.1860,48
2013-07-26,00:45:00,3.1855,3.1860,3.1840,3.1845,139
2013-07-26,00:50:00,3.1845,3.1850,3.1840,3.1845,270
2013-07-26,00:55:00,3.1845,3.1870,3.1845,3.1865,481
2013-07-26,01:00:00,3.1870,3.1870,3.1855,3.1855,253
2013-07-26,01:05:00,3.1855,3.1860,3.1835,3.1845,114
2013-07-26,01:10:00,3.1845,3.1850,3.1840,3.1840,37
2013-07-26,01:15:00,3.1845,3.1845,3.1815,3.1820,97
2013-07-26,01:20:00,3.1820,3.1825,3.1810,3.1825,134
2013-07-26,01:25:00,3.1820,3.1835,3.1820,3.1835,42
2013-07-26,01:30:00,3.1835,3.1845,3.1835,3.1840,79
2013-07-26,01:35:00,3.1840,3.1840,3.1830,3.1835,33
2013-07-26,01:40:00,3.1830,3.1835,3.1820,3.1820,45
2013-07-26,01:45:00,3.1820,3.1825,3.1820,3.1825,41
2013-07-26,01:50:00,3.1820,3.1825,3.1810,3.1815,40
2013-07-26,01:55:00,3.1815,3.1825,3.1805,3.1815,52
2013-07-26,02:00:00,3.1815,3.1815,3.1810,3.1815,5
2013-07-26,02:05:00,3.1810,3.1815,3.1810,3.1815,6
2013-07-26,02:10:00,3.1815,3.1815,3.1800,3.1805,25
2013-07-26,02:15:00,3.1805,3.1805,3.1800,3.1800,50
2013-07-26,02:20:00,3.1805,3.1805,3.1800,3.1800,20
2013-07-26,02:25:00,3.1800,3.1815,3.1800,3.1810,35
2013-07-26,02:30:00,3.1810,3.1810,3.1800,3.1810,17
2013-07-26,02:35:00,3.1805,3.1805,3.1800,3.1800,8
2013-07-26,02:40:00,3.1800,3.1800,3.1790,3.1790,33
2013-07-26,02:45:00,3.1795,3.1795,3.1790,3.1790,4
2013-07-26,02:50:00,3.1800,3.1810,3.1785,3.1785,33
2013-07-26,02:55:00,3.1785,3.1785,3.1770,3.1785,14
2013-07-26,03:00:00,3.1775,3.1805,3.1760,3.1790,76
2013-07-26,03:05:00,3.1795,3.1825,3.1785,3.1825,56
2013-07-26,03:10:00,3.1820,3.1855,3.1815,3.1855,110
2013-07-26,03:15:00,3.1855,3.1860,3.1850,3.1850,10
2013-07-26,03:20:00,3.1845,3.1885,3.1845,3.1880,104
2013-07-26,03:25:00,3.1880,3.1885,3.1860,3.1885,44
2013-07-26,03:30:00,3.1885,3.1885,3.1850,3.1880,40
2013-07-26,03:35:00,3.1875,3.1885,3.1865,3.1885,24
2013-07-26,03:40:00,3.1880,3.1890,3.1870,3.1880,44
2013-07-26,03:45:00,3.1880,3.1880,3.1865,3.1870,6
2013-07-26,03:50:00,3.1875,3.1905,3.1860,3.1890,94
2013-07-26,03:55:00,3.1885,3.1920,3.1885,3.1905,80
2013-07-26,04:00:00,3.1905,3.1910,3.1880,3.1900,25
2013-07-26,04:05:00,3.1895,3.1915,3.1895,3.1915,17
2013-07-26,04:10:00,3.1910,3.1955,3.1910,3.1955,125
2013-07-26,04:15:00,3.1940,3.1950,3.1935,3.1940,32
2013-07-26,04:20:00,3.1930,3.1945,3.1910,3.1910,53
2013-07-26,04:25:00,3.1910,3.1915,3.1890,3.1900,44
2013-07-26,04:30:00,3.1905,3.1915,3.1905,3.1905,6
2013-07-26,04:35:00,3.1900,3.1900,3.1900,3.1900,3
2013-07-26,04:40:00,3.1900,3.1900,3.1890,3.1890,5
2013-07-26,04:45:00,3.1895,3.1905,3.1895,3.1900,19
2013-07-26,04:50:00,3.1905,3.1925,3.1900,3.1900,14
2013-07-26,04:55:00,3.1900,3.1905,3.1900,3.1905,4
2013-07-26,05:00:00,3.1900,3.1900,3.1900,3.1900,1
2013-07-26,05:05:00,3.1915,3.1920,3.1915,3.1920,5
2013-07-26,05:10:00,3.1915,3.1920,3.1905,3.1905,5
2013-07-26,06:00:00,3.1905,3.1935,3.1900,3.1915,63
2013-07-26,06:05:00,3.1910,3.1910,3.1870,3.1895,34
2013-07-26,06:10:00,3.1895,3.1910,3.1895,3.1900,11
2013-07-26,06:15:00,3.1905,3.1920,3.1900,3.1905,21
2013-07-26,06:20:00,3.1895,3.1900,3.1885,3.1900,14
2013-07-26,06:25:00,3.1900,3.1910,3.1890,3.1895,13
2013-07-26,06:30:00,3.1910,3.1910,3.1900,3.1910,12
2013-07-26,06:35:00,3.1905,3.1910,3.1905,3.1910,7
2013-07-26,06:40:00,3.1905,3.1905,3.1895,3.1895,12
2013-07-26,06:45:00,3.1900,3.1910,3.1900,3.1910,3
2013-07-26,06:50:00,3.1900,3.1925,3.1900,3.1925,26
2013-07-26,06:55:00,3.1905,3.1905,3.1905,3.1905,4
2013-07-26,07:10:00,3.1890,3.1890,3.1885,3.1885,4
2013-07-26,07:15:00,3.1885,3.1885,3.1870,3.1870,9
2013-07-26,07:20:00,3.1870,3.1875,3.1865,3.1865,6
2013-07-26,07:25:00,3.1865,3.1870,3.1865,3.1865,5
2013-07-26,07:30:00,3.1860,3.1860,3.1845,3.1845,13
2013-07-26,07:35:00,3.1845,3.1860,3.1845,3.1855,15
2013-07-26,07:40:00,3.1855,3.1855,3.1855,3.1855,3
2013-07-26,07:45:00,3.1855,3.1860,3.1855,3.1860,7
2013-07-26,07:50:00,3.1875,3.1900,3.1875,3.1895,25
2013-07-26,07:55:00,3.1895,3.1905,3.1875,3.1880,26
2013-07-26,08:00:00,3.1885,3.1910,3.1835,3.1865,123
2013-07-26,08:05:00,3.1860,3.1875,3.1860,3.1875,7
2013-07-26,08:10:00,3.1870,3.1870,3.1860,3.1870,29
2013-07-26,08:15:00,3.1870,3.1870,3.1860,3.1865,12
2013-07-26,08:20:00,3.1865,3.1875,3.1865,3.1865,28
2013-07-26,08:25:00,3.1865,3.1875,3.1835,3.1870,41
2013-07-26,08:30:00,3.1870,3.1870,3.1820,3.1835,97
2013-07-26,08:35:00,3.1840,3.1850,3.1840,3.1850,25
2013-07-26,08:40:00,3.1850,3.1855,3.1840,3.1850,16
2013-07-26,08:45:00,3.1850,3.1850,3.1835,3.1840,25
2013-07-26,08:50:00,3.1845,3.1850,3.1835,3.1845,48
2013-07-26,08:55:00,3.1850,3.1920,3.1850,3.1905,170
2013-07-26,09:00:00,3.1900,3.1940,3.1865,3.1870,523
2013-07-26,09:05:00,3.1870,3.1885,3.1830,3.1865,228
2013-07-26,09:10:00,3.1855,3.1860,3.1830,3.1845,176
2013-07-26,09:15:00,3.1840,3.1850,3.1815,3.1850,135
2013-07-26,09:20:00,3.1855,3.1865,3.1800,3.1810,158
2013-07-26,09:25:00,3.1810,3.1815,3.1750,3.1765,507
2013-07-26,09:30:00,3.1760,3.1810,3.1755,3.1785,128
2013-07-26,09:35:00,3.1780,3.1790,3.1760,3.1775,108
2013-07-26,09:40:00,3.1775,3.1795,3.1760,3.1795,110
2013-07-26,09:45:00,3.1790,3.1810,3.1775,3.1795,144
2013-07-26,09:50:00,3.1800,3.1845,3.1800,3.1840,168
2013-07-26,09:55:00,3.1835,3.1870,3.1825,3.1845,586
2013-07-26,10:00:00,3.1855,3.1885,3.1845,3.1860,222
2013-07-26,10:05:00,3.1855,3.1855,3.1830,3.1850,133
2013-07-26,10:10:00,3.1845,3.1855,3.1810,3.1810,121
2013-07-26,10:15:00,3.1805,3.1855,3.1805,3.1855,74
2013-07-26,10:20:00,3.1850,3.1860,3.1845,3.1845,23
2013-07-26,10:25:00,3.1845,3.1850,3.1825,3.1845,47
2013-07-26,10:30:00,3.1840,3.1855,3.1820,3.1850,115
2013-07-26,10:35:00,3.1850,3.1850,3.1790,3.1800,100
2013-07-26,10:40:00,3.1805,3.1810,3.1795,3.1810,83
2013-07-26,10:45:00,3.1810,3.1815,3.1785,3.1810,155
2013-07-26,10:50:00,3.1815,3.1815,3.1800,3.1805,65
2013-07-26,10:55:00,3.1800,3.1815,3.1800,3.1805,36
2013-07-26,11:00:00,3.1810,3.1810,3.1770,3.1785,174
2013-07-26,11:05:00,3.1775,3.1800,3.1750,3.1800,139
2013-07-26,11:10:00,3.1800,3.1805,3.1780,3.1790,47
2013-07-26,11:15:00,3.1785,3.1790,3.1770,3.1780,46
2013-07-26,11:20:00,3.1785,3.1790,3.1780,3.1790,13
2013-07-26,11:25:00,3.1790,3.1800,3.1780,3.1785,36
2013-07-26,11:30:00,3.1785,3.1795,3.1785,3.1790,10
2013-07-26,11:35:00,3.1790,3.1800,3.1775,3.1775,35
2013-07-26,11:40:00,3.1775,3.1775,3.1740,3.1740,99
2013-07-26,11:45:00,3.1735,3.1745,3.1730,3.1735,76
2013-07-26,11:50:00,3.1735,3.1755,3.1715,3.1735,128
2013-07-26,11:55:00,3.1735,3.1745,3.1730,3.1735,16
2013-07-26,12:00:00,3.1740,3.1745,3.1735,3.1745,14
2013-07-26,12:05:00,3.1745,3.1745,3.1735,3.1735,4
2013-07-26,12:10:00,3.1745,3.1755,3.1745,3.1745,15
2013-07-26,12:15:00,3.1745,3.1750,3.1745,3.1745,3
2013-07-26,12:20:00,3.1750,3.1750,3.1740,3.1740,22
2013-07-26,12:25:00,3.1750,3.1790,3.1745,3.1785,127
2013-07-26,12:30:00,3.1780,3.1840,3.1780,3.1830,178
2013-07-26,12:35:00,3.1830,3.1835,3.1800,3.1820,63
2013-07-26,12:40:00,3.1820,3.1820,3.1805,3.1810,19
2013-07-26,12:45:00,3.1800,3.1810,3.1800,3.1810,9
2013-07-26,12:50:00,3.1800,3.1810,3.1800,3.1805,18
2013-07-26,12:55:00,3.1800,3.1815,3.1795,3.1800,12
2013-07-26,13:00:00,3.1790,3.1790,3.1765,3.1785,52
2013-07-26,13:05:00,3.1770,3.1775,3.1760,3.1765,49
2013-07-26,13:10:00,3.1765,3.1770,3.1750,3.1750,55
2013-07-26,13:15:00,3.1750,3.1750,3.1735,3.1740,46
2013-07-26,13:20:00,3.1745,3.1750,3.1740,3.1740,35
2013-07-26,13:25:00,3.1750,3.1765,3.1750,3.1765,29
2013-07-26,13:30:00,3.1770,3.1800,3.1725,3.1745,285
2013-07-26,13:35:00,3.1740,3.1770,3.1730,3.1770,153
2013-07-26,13:40:00,3.1765,3.1775,3.1740,3.1755,107
2013-07-26,13:45:00,3.1755,3.1760,3.1735,3.1745,80
2013-07-26,13:50:00,3.1740,3.1755,3.1735,3.1745,38
2013-07-26,13:55:00,3.1745,3.1765,3.1725,3.1750,152
2013-07-26,14:00:00,3.1750,3.1755,3.1680,3.1700,393
2013-07-26,14:05:00,3.1690,3.1705,3.1670,3.1680,357
2013-07-26,14:10:00,3.1685,3.1690,3.1660,3.1670,231
2013-07-26,14:15:00,3.1675,3.1680,3.1650,3.1655,281
2013-07-26,14:20:00,3.1650,3.1660,3.1610,3.1620,395
2013-07-26,14:25:00,3.1625,3.1655,3.1600,3.1605,379
2013-07-26,14:30:00,3.1600,3.1600,3.1530,3.1550,1402
2013-07-26,14:35:00,3.1555,3.1580,3.1540,3.1575,391
2013-07-26,14:40:00,3.1565,3.1605,3.1560,3.1600,218
2013-07-26,14:45:00,3.1600,3.1600,3.1575,3.1590,202
2013-07-26,14:50:00,3.1595,3.1630,3.1570,3.1590,251
2013-07-26,14:55:00,3.1595,3.1640,3.1590,3.1620,337
2013-07-26,15:00:00,3.1615,3.1615,3.1590,3.1610,208
2013-07-26,15:05:00,3.1605,3.1615,3.1565,3.1590,177
2013-07-26,15:10:00,3.1590,3.1615,3.1570,3.1575,100
2013-07-26,15:15:00,3.1575,3.1610,3.1570,3.1610,92
2013-07-26,15:20:00,3.1610,3.1615,3.1600,3.1605,63
2013-07-26,15:25:00,3.1605,3.1610,3.1600,3.1605,34
2013-07-26,15:30:00,3.1605,3.1605,3.1575,3.1575,159
2013-07-26,15:35:00,3.1580,3.1580,3.1555,3.1560,119
2013-07-26,15:40:00,3.1560,3.1590,3.1555,3.1585,56
2013-07-26,15:45:00,3.1585,3.1585,3.1560,3.1585,106
2013-07-26,15:50:00,3.1590,3.1605,3.1590,3.1605,80
2013-07-26,15:55:00,3.1610,3.1630,3.1605,3.1625,117
2013-07-26,16:00:00,3.1630,3.1630,3.1605,3.1610,66
2013-07-26,16:05:00,3.1605,3.1615,3.1595,3.1600,102
2013-07-26,16:10:00,3.1605,3.1635,3.1605,3.1635,110
2013-07-26,16:15:00,3.1635,3.1645,3.1600,3.1610,94
2013-07-26,16:20:00,3.1605,3.1615,3.1590,3.1595,108
2013-07-26,16:25:00,3.1595,3.1600,3.1565,3.1580,123
2013-07-26,16:30:00,3.1575,3.1590,3.1575,3.1590,87
2013-07-26,16:35:00,3.1595,3.1605,3.1575,3.1585,56
2013-07-26,16:40:00,3.1590,3.1600,3.1590,3.1595,28
2013-07-26,16:45:00,3.1595,3.1600,3.1585,3.1585,35
2013-07-26,16:50:00,3.1585,3.1585,3.1560,3.1575,69
2013-07-26,16:55:00,3.1575,3.1585,3.1565,3.1570,97
2013-07-26,17:00:00,3.1565,3.1585,3.1560,3.1585,68
2013-07-26,17:05:00,3.1580,3.1585,3.1575,3.1580,51
2013-07-26,17:10:00,3.1585,3.1590,3.1570,3.1575,49
2013-07-26,17:15:00,3.1575,3.1585,3.1560,3.1575,96
2013-07-26,17:20:00,3.1580,3.1585,3.1575,3.1585,74
2013-07-26,17:25:00,3.1590,3.1590,3.1570,3.1570,24
2013-07-26,17:30:00,3.1575,3.1580,3.1560,3.1570,86
2013-07-26,17:35:00,3.1570,3.1570,3.1535,3.1540,153
2013-07-26,17:40:00,3.1540,3.1560,3.1535,3.1550,68
2013-07-26,17:45:00,3.1555,3.1565,3.1540,3.1540,49
2013-07-26,17:50:00,3.1545,3.1560,3.1535,3.1550,64
2013-07-26,17:55:00,3.1540,3.1545,3.1525,3.1535,64
2013-07-26,18:00:00,3.1525,3.1525,3.1455,3.1475,1069
2013-07-26,18:05:00,3.1480,3.1485,3.1475,3.1480,71
2013-07-26,18:10:00,3.1480,3.1485,3.1465,3.1470,156
2013-07-26,18:15:00,3.1470,3.1500,3.1470,3.1500,119
2013-07-26,18:20:00,3.1500,3.1500,3.1470,3.1480,183
2013-07-26,18:25:00,3.1480,3.1480,3.1470,3.1470,68
2013-07-26,18:30:00,3.1470,3.1485,3.1455,3.1460,92
2013-07-26,18:35:00,3.1465,3.1480,3.1465,3.1470,52
2013-07-26,18:40:00,3.1470,3.1495,3.1460,3.1490,92
2013-07-26,18:45:00,3.1485,3.1485,3.1470,3.1475,46
2013-07-26,18:50:00,3.1475,3.1475,3.1460,3.1475,92
2013-07-26,18:55:00,3.1475,3.1480,3.1465,3.1465,52
2013-07-26,19:00:00,3.1465,3.1475,3.1455,3.1465,70
2013-07-26,19:05:00,3.1465,3.1485,3.1420,3.1450,365
2013-07-26,19:10:00,3.1450,3.1455,3.1415,3.1425,170
2013-07-26,19:15:00,3.1420,3.1420,3.1380,3.1400,634
2013-07-26,19:20:00,3.1395,3.1400,3.1380,3.1380,228
2013-07-26,19:25:00,3.1375,3.1395,3.1365,3.1380,177
2013-07-26,19:30:00,3.1375,3.1410,3.1360,3.1405,391
2013-07-26,19:35:00,3.1410,3.1415,3.1380,3.1385,202
2013-07-26,19:40:00,3.1385,3.1410,3.1385,3.1390,94
2013-07-26,19:45:00,3.1395,3.1410,3.1390,3.1395,113
2013-07-26,19:50:00,3.1400,3.1425,3.1395,3.1420,80
2013-07-26,19:55:00,3.1420,3.1425,3.1410,3.1410,89
2013-07-26,20:00:00,3.1410,3.1410,3.1370,3.1385,180
2013-07-26,20:05:00,3.1385,3.1385,3.1310,3.1335,693
2013-07-26,20:10:00,3.1325,3.1330,3.1245,3.1250,1725
2013-07-26,20:15:00,3.1250,3.1275,3.1225,3.1255,801
2013-07-26,20:20:00,3.1260,3.1285,3.1245,3.1265,477
2013-07-26,20:25:00,3.1265,3.1265,3.1245,3.1265,310
2013-07-26,20:30:00,3.1265,3.1280,3.1265,3.1280,360
2013-07-26,20:35:00,3.1275,3.1280,3.1230,3.1235,251
2013-07-26,20:40:00,3.1235,3.1245,3.1150,3.1155,1661
2013-07-26,20:45:00,3.1155,3.1185,3.1150,3.1180,632
2013-07-26,20:50:00,3.1175,3.1200,3.1170,3.1195,388
2013-07-26,20:55:00,3.1190,3.1200,3.1180,3.1200,172
2013-07-26,21:00:00,3.1200,3.1215,3.1170,3.1205,322
2013-07-26,21:05:00,3.1205,3.1210,3.1200,3.1205,138
2013-07-26,21:10:00,3.1205,3.1205,3.1130,3.1175,924
2013-07-26,21:15:00,3.1180,3.1180,3.1055,3.1095,1402
2013-07-26,21:20:00,3.1095,3.1120,3.1080,3.1120,560
2013-07-26,21:25:00,3.1115,3.1130,3.1100,3.1115,470
2013-07-26,21:30:00,3.1120,3.1150,3.1100,3.1105,452
2013-07-26,21:35:00,3.1105,3.1125,3.1105,3.1125,250
2013-07-26,21:40:00,3.1125,3.1145,3.1110,3.1130,220
2013-07-26,21:45:00,3.1125,3.1155,3.1120,3.1150,361
2013-07-26,21:50:00,3.1150,3.1165,3.1135,3.1145,280
2013-07-26,21:55:00,3.1150,3.1150,3.1120,3.1130,289
2013-07-26,22:00:00,3.1125,3.1175,3.1110,3.1135,494
2013-07-26,22:05:00,3.1135,3.1140,3.1100,3.1100,212
2013-07-26,22:10:00,3.1105,3.1115,3.1075,3.1080,459
2013-07-26,22:15:00,3.1075,3.1075,3.1045,3.1055,599
2013-07-26,22:20:00,3.1055,3.1070,3.1045,3.1070,265
2013-07-26,22:25:00,3.1075,3.1075,3.1010,3.1040,871
2013-07-26,22:30:00,3.1035,3.1045,3.0975,3.1000,1053
2013-07-26,22:35:00,3.1005,3.1035,3.1000,3.1015,314
2013-07-26,22:40:00,3.1015,3.1050,3.1005,3.1030,398
2013-07-26,22:45:00,3.1030,3.1045,3.1020,3.1030,301
2013-07-26,22:50:00,3.1035,3.1045,3.0960,3.0970,897
2013-07-26,22:55:00,3.0970,3.0980,3.0945,3.0970,625
2013-07-26,23:00:00,3.0970,3.0990,3.0955,3.0970,584
2013-07-26,23:05:00,3.0970,3.0990,3.0965,3.0990,235
2013-07-26,23:10:00,3.0990,3.0995,3.0955,3.0980,331
2013-07-26,23:15:00,3.0980,3.0985,3.0965,3.0980,271
2013-07-26,23:20:00,3.0980,3.0995,3.0975,3.0995,203
2013-07-26,23:25:00,3.1000,3.1035,3.0995,3.1030,294
2013-07-26,23:30:00,3.1035,3.1080,3.1035,3.1070,461
2013-07-26,23:35:00,3.1070,3.1075,3.1040,3.1045,314
2013-07-26,23:40:00,3.1045,3.1045,3.1025,3.1030,349
2013-07-26,23:45:00,3.1030,3.1070,3.1030,3.1045,193
2013-07-26,23:50:00,3.1040,3.1060,3.1035,3.1050,220
2013-07-26,23:55:00,3.1060,3.1085,3.1045,3.1065,344
2013-07-27,00:00:00,3.1070,3.1075,3.1055,3.1065,140
2013-07-27,00:05:00,3.1060,3.1075,3.1050,3.1065,340
2013-07-27,00:10:00,3.1065,3.1075,3.1060,3.1060,98
2013-07-27,00:15:00,3.1060,3.1080,3.1060,3.1080,93
2013-07-27,00:20:00,3.1080,3.1095,3.1075,3.1075,190
2013-07-27,00:25:00,3.1075,3.1090,3.1075,3.1080,80
2013-07-27,00:30:00,3.1085,3.1100,3.1080,3.1085,325
2013-07-27,00:35:00,3.1090,3.1090,3.1075,3.1080,147
2013-07-27,00:40:00,3.1075,3.1075,3.1050,3.1065,224
2013-07-27,00:45:00,3.1065,3.1075,3.1045,3.1045,221
2013-07-27,00:50:00,3.1050,3.1060,3.1040,3.1055,119
2013-07-27,00:55:00,3.1060,3.1070,3.1035,3.1055,694
2013-07-27,01:00:00,3.1060,3.1060,3.1045,3.1045,304
2013-07-27,01:05:00,3.1045,3.1055,3.1030,3.1030,174
2013-07-27,01:10:00,3.1030,3.1035,3.1020,3.1035,147
2013-07-27,01:15:00,3.1040,3.1070,3.1040,3.1070,132
2013-07-27,01:20:00,3.1070,3.1070,3.1050,3.1050,74
2013-07-27,01:25:00,3.1050,3.1065,3.1045,3.1055,233
2013-07-27,01:30:00,3.1060,3.1065,3.1050,3.1065,90
2013-07-27,01:35:00,3.1060,3.1065,3.1055,3.1055,110
2013-07-27,01:40:00,3.1050,3.1055,3.1050,3.1050,82
2013-07-27,01:45:00,3.1050,3.1050,3.1035,3.1035,52
2013-07-27,01:50:00,3.1035,3.1045,3.1030,3.1035,78
2013-07-27,01:55:00,3.1035,3.1045,3.1025,3.1035,106
2013-07-27,02:00:00,3.1035,3.1045,3.1025,3.1030,24
2013-07-27,02:05:00,3.1030,3.1035,3.1020,3.1035,48
2013-07-27,02:10:00,3.1035,3.1040,3.1025,3.1040,92
2013-07-27,02:15:00,3.1040,3.1045,3.1020,3.1020,28
2013-07-27,02:20:00,3.1025,3.1025,3.1020,3.1025,25
2013-07-27,02:25:00,3.1030,3.1030,3.1015,3.1020,20
2013-07-27,02:30:00,3.1025,3.1025,3.1005,3.1005,71
2013-07-27,02:35:00,3.1010,3.1025,3.1000,3.1015,45
2013-07-27,02:40:00,3.1010,3.1025,3.1010,3.1020,15
2013-07-27,02:45:00,3.1025,3.1055,3.1025,3.1045,74
2013-07-27,02:50:00,3.1045,3.1070,3.1045,3.1065,33
2013-07-27,02:55:00,3.1065,3.1065,3.1045,3.1050,92
2013-07-27,03:00:00,3.1055,3.1065,3.1035,3.1045,154
2013-07-27,03:05:00,3.1050,3.1065,3.1030,3.1065,54
2013-07-27,03:10:00,3.1055,3.1075,3.1055,3.1060,11
2013-07-27,03:15:00,3.1065,3.1065,3.1045,3.1050,79
2013-07-27,03:20:00,3.1050,3.1075,3.1050,3.1065,24
2013-07-27,03:25:00,3.1060,3.1075,3.1055,3.1065,37
2013-07-27,03:30:00,3.1070,3.1070,3.1055,3.1060,14
2013-07-27,03:35:00,3.1055,3.1075,3.1055,3.1075,13
2013-07-27,03:40:00,3.1070,3.1075,3.1065,3.1065,15
2013-07-27,03:45:00,3.1065,3.1075,3.1065,3.1070,18
2013-07-27,03:50:00,3.1065,3.1075,3.1060,3.1075,15
2013-07-27,03:55:00,3.1065,3.1075,3.1045,3.1060,74
2013-07-27,04:00:00,3.1065,3.1085,3.1055,3.1060,57
2013-07-27,04:10:00,3.1070,3.1075,3.1050,3.1055,10
2013-07-27,04:15:00,3.1075,3.1080,3.1065,3.1070,17
2013-07-27,04:20:00,3.1060,3.1070,3.1060,3.1070,6
2013-07-27,04:25:00,3.1075,3.1075,3.1075,3.1075,8
2013-07-27,04:30:00,3.1080,3.1080,3.1070,3.1080,13
2013-07-27,04:35:00,3.1080,3.1090,3.1035,3.1045,63
2013-07-27,04:40:00,3.1035,3.1045,3.1035,3.1040,5
2013-07-27,04:45:00,3.1040,3.1045,3.1025,3.1025,25
2013-07-27,04:50:00,3.1030,3.1030,3.1025,3.1025,5
2013-07-27,04:55:00,3.1030,3.1050,3.1025,3.1045,11
2013-07-27,05:00:00,3.1045,3.1045,3.1045,3.1045,1
2013-07-27,05:05:00,3.1050,3.1050,3.1045,3.1045,5
2013-07-27,05:10:00,3.1050,3.1050,3.1040,3.1040,60
2013-07-29,06:00:00,3.1050,3.1140,3.1045,3.1105,267
2013-07-29,06:05:00,3.1105,3.1105,3.1080,3.1100,44
2013-07-29,06:10:00,3.1100,3.1100,3.1085,3.1100,13
2013-07-29,06:15:00,3.1100,3.1110,3.1090,3.1090,29
2013-07-29,06:20:00,3.1085,3.1090,3.1085,3.1090,5
2013-07-29,06:25:00,3.1090,3.1105,3.1090,3.1105,19
2013-07-29,06:30:00,3.1095,3.1110,3.1085,3.1085,38
2013-07-29,06:35:00,3.1105,3.1105,3.1085,3.1095,59
2013-07-29,06:40:00,3.1100,3.1100,3.1100,3.1100,5
2013-07-29,06:45:00,3.1100,3.1115,3.1100,3.1115,12
2013-07-29,06:50:00,3.1115,3.1130,3.1115,3.1130,30
2013-07-29,06:55:00,3.1125,3.1125,3.1110,3.1110,7
2013-07-29,07:00:00,3.1110,3.1125,3.1110,3.1120,26
2013-07-29,07:05:00,3.1115,3.1115,3.1115,3.1115,5
2013-07-29,07:10:00,3.1110,3.1110,3.1100,3.1100,21
2013-07-29,07:15:00,3.1105,3.1110,3.1100,3.1110,11
2013-07-29,07:20:00,3.1105,3.1115,3.1095,3.1100,58
2013-07-29,07:25:00,3.1100,3.1100,3.1075,3.1075,51
2013-07-29,07:30:00,3.1080,3.1090,3.1070,3.1090,21
2013-07-29,07:35:00,3.1095,3.1095,3.1090,3.1090,3
2013-07-29,07:40:00,3.1075,3.1075,3.1060,3.1065,23
2013-07-29,07:45:00,3.1070,3.1070,3.0965,3.0970,189
2013-07-29,07:50:00,3.0965,3.0965,3.0860,3.0915,299
2013-07-29,07:55:00,3.0920,3.0945,3.0860,3.0945,112
2013-07-29,08:00:00,3.0950,3.0960,3.0925,3.0945,277
2013-07-29,08:05:00,3.0940,3.0965,3.0940,3.0945,110
2013-07-29,08:10:00,3.0950,3.0975,3.0930,3.0940,164
2013-07-29,08:15:00,3.0940,3.0940,3.0925,3.0935,24
2013-07-29,08:20:00,3.0940,3.0950,3.0900,3.0940,147
2013-07-29,08:25:00,3.0940,3.0945,3.0925,3.0930,50
2013-07-29,08:30:00,3.0930,3.0950,3.0925,3.0945,55
2013-07-29,08:35:00,3.0940,3.0965,3.0940,3.0960,62
2013-07-29,08:40:00,3.0960,3.0980,3.0940,3.0980,212
2013-07-29,08:45:00,3.0985,3.1000,3.0910,3.0920,498
2013-07-29,08:50:00,3.0920,3.0995,3.0920,3.0975,173
2013-07-29,08:55:00,3.0970,3.0995,3.0930,3.0940,198
2013-07-29,09:00:00,3.0945,3.1030,3.0920,3.0985,1328
2013-07-29,09:05:00,3.0980,3.1040,3.0975,3.1000,703
2013-07-29,09:10:00,3.1005,3.1010,3.0960,3.0995,438
2013-07-29,09:15:00,3.0990,3.1020,3.0970,3.1000,241
2013-07-29,09:20:00,3.0995,3.1015,3.0910,3.0940,676
2013-07-29,09:25:00,3.0945,3.0995,3.0930,3.0965,180
2013-07-29,09:30:00,3.0960,3.0980,3.0950,3.0980,139
2013-07-29,09:35:00,3.0970,3.0985,3.0960,3.0970,150
2013-07-29,09:40:00,3.0975,3.0975,3.0950,3.0955,123
2013-07-29,09:45:00,3.0945,3.0965,3.0925,3.0935,266
2013-07-29,09:50:00,3.0925,3.0925,3.0865,3.0895,684
2013-07-29,09:55:00,3.0890,3.0905,3.0880,3.0895,220
2013-07-29,10:00:00,3.0885,3.0905,3.0875,3.0905,215
2013-07-29,10:05:00,3.0905,3.0960,3.0885,3.0945,249
2013-07-29,10:10:00,3.0940,3.0975,3.0940,3.0955,146
2013-07-29,10:15:00,3.0960,3.0970,3.0955,3.0960,25
2013-07-29,10:20:00,3.0955,3.0955,3.0940,3.0940,31
2013-07-29,10:25:00,3.0940,3.0955,3.0940,3.0950,23
2013-07-29,10:30:00,3.0950,3.0990,3.0940,3.0965,215
2013-07-29,10:35:00,3.0970,3.1010,3.0970,3.0995,199
2013-07-29,10:40:00,3.0990,3.0995,3.0955,3.0955,137
2013-07-29,10:45:00,3.0955,3.0975,3.0950,3.0975,67
2013-07-29,10:50:00,3.0970,3.1005,3.0970,3.1005,51
2013-07-29,10:55:00,3.1000,3.1020,3.0995,3.1005,110
2013-07-29,11:00:00,3.1015,3.1030,3.1005,3.1010,140
2013-07-29,11:05:00,3.1010,3.1020,3.0985,3.1000,96
2013-07-29,11:10:00,3.0995,3.1025,3.0995,3.1015,76
2013-07-29,11:15:00,3.1010,3.1020,3.0995,3.0995,96
2013-07-29,11:20:00,3.0995,3.1010,3.0990,3.1005,112
2013-07-29,11:25:00,3.1000,3.1000,3.0995,3.0995,65
2013-07-29,11:30:00,3.0995,3.1000,3.0970,3.0995,76
2013-07-29,11:35:00,3.0985,3.0985,3.0970,3.0980,22
2013-07-29,11:40:00,3.0985,3.0985,3.0980,3.0980,19
2013-07-29,11:45:00,3.0980,3.0990,3.0980,3.0980,10
2013-07-29,11:50:00,3.0985,3.0990,3.0980,3.0990,14
2013-07-29,11:55:00,3.0985,3.0985,3.0970,3.0970,7
2013-07-29,12:00:00,3.0985,3.0990,3.0975,3.0990,36
2013-07-29,12:05:00,3.0995,3.1000,3.0995,3.1000,9
2013-07-29,12:10:00,3.0995,3.0995,3.0985,3.0985,7
2013-07-29,12:15:00,3.0990,3.0990,3.0985,3.0985,9
2013-07-29,12:20:00,3.0985,3.0985,3.0985,3.0985,1
2013-07-29,12:25:00,3.0985,3.0995,3.0985,3.0990,18
2013-07-29,12:30:00,3.0990,3.1000,3.0965,3.0990,94
2013-07-29,12:35:00,3.0985,3.0985,3.0975,3.0980,44
2013-07-29,12:40:00,3.0985,3.0985,3.0965,3.0970,23
2013-07-29,12:45:00,3.0960,3.0965,3.0945,3.0960,85
2013-07-29,12:50:00,3.0960,3.0965,3.0945,3.0945,48
2013-07-29,12:55:00,3.0945,3.0970,3.0940,3.0970,33
2013-07-29,13:00:00,3.0970,3.0975,3.0950,3.0965,47
2013-07-29,13:05:00,3.0960,3.0970,3.0960,3.0960,27
2013-07-29,13:10:00,3.0960,3.0970,3.0955,3.0970,37
2013-07-29,13:15:00,3.0970,3.0970,3.0955,3.0960,40
2013-07-29,13:20:00,3.0960,3.0970,3.0955,3.0970,41
2013-07-29,13:25:00,3.0965,3.0970,3.0955,3.0970,33
2013-07-29,13:30:00,3.0965,3.0970,3.0910,3.0915,359
2013-07-29,13:35:00,3.0910,3.0930,3.0900,3.0930,224
2013-07-29,13:40:00,3.0935,3.0935,3.0885,3.0895,375
2013-07-29,13:45:00,3.0895,3.0940,3.0885,3.0935,249
2013-07-29,13:50:00,3.0930,3.0975,3.0925,3.0975,217
2013-07-29,13:55:00,3.0975,3.0990,3.0965,3.0975,164
2013-07-29,14:00:00,3.0970,3.0975,3.0930,3.0935,164
2013-07-29,14:05:00,3.0935,3.0975,3.0935,3.0950,253
2013-07-29,14:10:00,3.0950,3.0955,3.0935,3.0945,112
2013-07-29,14:15:00,3.0950,3.0960,3.0945,3.0945,87
2013-07-29,14:20:00,3.0945,3.0955,3.0935,3.0955,108
2013-07-29,14:25:00,3.0950,3.0960,3.0925,3.0940,191
2013-07-29,14:30:00,3.0945,3.0950,3.0920,3.0945,232
2013-07-29,14:35:00,3.0945,3.0975,3.0940,3.0955,217
2013-07-29,14:40:00,3.0955,3.0955,3.0935,3.0945,91
2013-07-29,14:45:00,3.0950,3.0980,3.0950,3.0955,165
2013-07-29,14:50:00,3.0955,3.0985,3.0955,3.0985,167
2013-07-29,14:55:00,3.0980,3.0995,3.0970,3.0975,128
2013-07-29,15:00:00,3.0970,3.0990,3.0955,3.0955,113
2013-07-29,15:05:00,3.0960,3.0965,3.0945,3.0955,213
2013-07-29,15:10:00,3.0955,3.0960,3.0935,3.0935,94
2013-07-29,15:15:00,3.0930,3.0960,3.0925,3.0960,90
2013-07-29,15:20:00,3.0960,3.0980,3.0960,3.0975,107
2013-07-29,15:25:00,3.0975,3.0990,3.0965,3.0965,96
2013-07-29,15:30:00,3.0965,3.1000,3.0965,3.0990,115
2013-07-29,15:35:00,3.0990,3.1000,3.0985,3.0985,122
2013-07-29,15:40:00,3.0980,3.1000,3.0980,3.0990,80
2013-07-29,15:45:00,3.0985,3.0990,3.0965,3.0975,127
2013-07-29,15:50:00,3.0970,3.0975,3.0965,3.0965,59
2013-07-29,15:55:00,3.0965,3.0965,3.0935,3.0955,202
2013-07-29,16:00:00,3.0950,3.0980,3.0950,3.0975,107
2013-07-29,16:05:00,3.0975,3.0975,3.0950,3.0950,56
2013-07-29,16:10:00,3.0950,3.0955,3.0950,3.0950,70
2013-07-29,16:15:00,3.0955,3.0955,3.0945,3.0945,90
2013-07-29,16:20:00,3.0950,3.0960,3.0945,3.0950,57
2013-07-29,16:25:00,3.0950,3.0965,3.0945,3.0945,117
2013-07-29,16:30:00,3.0945,3.0950,3.0935,3.0945,150
2013-07-29,16:35:00,3.0945,3.0950,3.0935,3.0945,110
2013-07-29,16:40:00,3.0940,3.0955,3.0940,3.0955,75
2013-07-29,16:45:00,3.0960,3.0960,3.0945,3.0945,75
2013-07-29,16:50:00,3.0940,3.0955,3.0940,3.0950,54
2013-07-29,16:55:00,3.0945,3.0960,3.0945,3.0955,55
2013-07-29,17:00:00,3.0955,3.1000,3.0955,3.0995,175
2013-07-29,17:05:00,3.1000,3.1070,3.1000,3.1045,323
2013-07-29,17:10:00,3.1050,3.1055,3.1030,3.1040,208
2013-07-29,17:15:00,3.1040,3.1060,3.1035,3.1060,230
2013-07-29,17:20:00,3.1050,3.1060,3.1030,3.1040,118
2013-07-29,17:25:00,3.1030,3.1045,3.1010,3.1015,103
2013-07-29,17:30:00,3.1010,3.1020,3.1005,3.1010,76
2013-07-29,17:35:00,3.1015,3.1030,3.1010,3.1030,53
2013-07-29,17:40:00,3.1030,3.1035,3.1015,3.1015,48
2013-07-29,17:45:00,3.1015,3.1045,3.1015,3.1035,69
2013-07-29,17:50:00,3.1040,3.1050,3.1040,3.1045,28
2013-07-29,17:55:00,3.1050,3.1055,3.1045,3.1045,43
2013-07-29,18:00:00,3.1045,3.1080,3.1040,3.1055,129
2013-07-29,18:05:00,3.1060,3.1090,3.1050,3.1085,132
2013-07-29,18:10:00,3.1085,3.1090,3.1060,3.1075,105
2013-07-29,18:15:00,3.1080,3.1090,3.1070,3.1075,191
2013-07-29,18:20:00,3.1075,3.1080,3.1065,3.1070,70
2013-07-29,18:25:00,3.1070,3.1090,3.1070,3.1085,77
2013-07-29,18:30:00,3.1085,3.1125,3.1085,3.1100,367
2013-07-29,18:35:00,3.1105,3.1115,3.1095,3.1110,90
2013-07-29,18:40:00,3.1110,3.1115,3.1105,3.1115,89
2013-07-29,18:45:00,3.1115,3.1155,3.1115,3.1135,264
2013-07-29,18:50:00,3.1140,3.1145,3.1130,3.1135,105
2013-07-29,18:55:00,3.1140,3.1150,3.1130,3.1145,123
2013-07-29,19:00:00,3.1150,3.1160,3.1130,3.1135,187
2013-07-29,19:05:00,3.1140,3.1140,3.1130,3.1135,76
2013-07-29,19:10:00,3.1130,3.1130,3.1100,3.1115,194
2013-07-29,19:15:00,3.1120,3.1125,3.1100,3.1105,82
2013-07-29,19:20:00,3.1100,3.1100,3.1070,3.1070,156
2013-07-29,19:25:00,3.1080,3.1080,3.1050,3.1050,40
2013-07-29,19:30:00,3.1060,3.1130,3.1045,3.1115,268
2013-07-29,19:35:00,3.1115,3.1150,3.1115,3.1135,218
2013-07-29,19:40:00,3.1135,3.1135,3.1120,3.1125,107
2013-07-29,19:45:00,3.1130,3.1175,3.1130,3.1140,206
2013-07-29,19:50:00,3.1145,3.1160,3.1130,3.1130,84
2013-07-29,19:55:00,3.1140,3.1165,3.1135,3.1160,153
2013-07-29,20:00:00,3.1160,3.1165,3.1090,3.1090,187
2013-07-29,20:05:00,3.1090,3.1125,3.1070,3.1095,192
2013-07-29,20:10:00,3.1090,3.1105,3.1050,3.1055,524
2013-07-29,20:15:00,3.1060,3.1085,3.1060,3.1085,158
2013-07-29,20:20:00,3.1085,3.1105,3.1080,3.1090,155
2013-07-29,20:25:00,3.1090,3.1120,3.1085,3.1095,321
2013-07-29,20:30:00,3.1090,3.1120,3.1080,3.1085,321
2013-07-29,20:35:00,3.1080,3.1085,3.1065,3.1070,242
2013-07-29,20:40:00,3.1070,3.1080,3.1065,3.1070,98
2013-07-29,20:45:00,3.1070,3.1075,3.0985,3.1020,667
2013-07-29,20:50:00,3.1020,3.1025,3.1000,3.1010,248
2013-07-29,20:55:00,3.1010,3.1025,3.0995,3.1000,132
2013-07-29,21:00:00,3.1000,3.1035,3.0995,3.1025,252
2013-07-29,21:05:00,3.1025,3.1025,3.0995,3.1010,185
2013-07-29,21:10:00,3.1005,3.1010,3.0965,3.0980,605
2013-07-29,21:15:00,3.0985,3.1010,3.0970,3.0970,379
2013-07-29,21:20:00,3.0975,3.0980,3.0955,3.0975,216
2013-07-29,21:25:00,3.0970,3.1010,3.0965,3.1000,161
2013-07-29,21:30:00,3.1000,3.1035,3.0995,3.1025,356
2013-07-29,21:35:00,3.1030,3.1035,3.1025,3.1025,187
2013-07-29,21:40:00,3.1020,3.1035,3.1020,3.1030,156
2013-07-29,21:45:00,3.1030,3.1035,3.1005,3.1035,221
2013-07-29,21:50:00,3.1035,3.1040,3.1015,3.1020,143
2013-07-29,21:55:00,3.1025,3.1040,3.1010,3.1035,288
2013-07-29,22:00:00,3.1040,3.1050,3.0965,3.0995,374
2013-07-29,22:05:00,3.0990,3.1005,3.0975,3.0990,238
2013-07-29,22:10:00,3.0985,3.1005,3.0980,3.0980,143
2013-07-29,22:15:00,3.0980,3.0990,3.0965,3.0975,245
2013-07-29,22:20:00,3.0970,3.0990,3.0965,3.0985,189
2013-07-29,22:25:00,3.0985,3.1035,3.0980,3.1025,202
2013-07-29,22:30:00,3.1025,3.1030,3.1010,3.1020,350
2013-07-29,22:35:00,3.1020,3.1035,3.1010,3.1025,97
2013-07-29,22:40:00,3.1020,3.1050,3.1010,3.1045,235
2013-07-29,22:45:00,3.1045,3.1100,3.1045,3.1085,551
2013-07-29,22:50:00,3.1085,3.1110,3.1075,3.1110,533
2013-07-29,22:55:00,3.1115,3.1140,3.1115,3.1115,293
2013-07-29,23:00:00,3.1110,3.1120,3.1090,3.1120,369
2013-07-29,23:05:00,3.1115,3.1130,3.1080,3.1080,194
2013-07-29,23:10:00,3.1080,3.1095,3.1050,3.1055,284
2013-07-29,23:15:00,3.1060,3.1085,3.1060,3.1060,347
2013-07-29,23:20:00,3.1065,3.1120,3.1060,3.1110,257
2013-07-29,23:25:00,3.1105,3.1105,3.1075,3.1085,148
2013-07-29,23:30:00,3.1080,3.1115,3.1075,3.1095,279
2013-07-29,23:35:00,3.1095,3.1105,3.1065,3.1090,108
2013-07-29,23:40:00,3.1085,3.1095,3.1075,3.1090,318
2013-07-29,23:45:00,3.1085,3.1090,3.1075,3.1080,89
2013-07-29,23:50:00,3.1080,3.1100,3.1080,3.1100,318
2013-07-29,23:55:00,3.1105,3.1110,3.1080,3.1100,238
2013-07-30,00:00:00,3.1095,3.1115,3.1075,3.1105,119
2013-07-30,00:05:00,3.1110,3.1120,3.1110,3.1120,97
2013-07-30,00:10:00,3.1120,3.1120,3.1100,3.1105,69
2013-07-30,00:15:00,3.1110,3.1120,3.1100,3.1115,126
2013-07-30,00:20:00,3.1115,3.1120,3.1090,3.1095,111
2013-07-30,00:25:00,3.1100,3.1100,3.1080,3.1085,174
2013-07-30,00:30:00,3.1080,3.1105,3.1080,3.1100,116
2013-07-30,00:35:00,3.1100,3.1105,3.1095,3.1095,69
2013-07-30,00:40:00,3.1095,3.1100,3.1085,3.1090,89
2013-07-30,00:45:00,3.1095,3.1100,3.1090,3.1100,61
2013-07-30,00:50:00,3.1100,3.1100,3.1080,3.1085,121
2013-07-30,00:55:00,3.1085,3.1095,3.1065,3.1070,776
2013-07-30,01:00:00,3.1070,3.1075,3.1070,3.1070,218
2013-07-30,01:05:00,3.1075,3.1085,3.1070,3.1085,61
2013-07-30,01:10:00,3.1085,3.1105,3.1075,3.1090,191
2013-07-30,01:15:00,3.1090,3.1090,3.1080,3.1080,52
2013-07-30,01:20:00,3.1075,3.1080,3.1060,3.1080,130
2013-07-30,01:25:00,3.1080,3.1095,3.1075,3.1085,120
2013-07-30,01:30:00,3.1085,3.1090,3.1085,3.1090,53
2013-07-30,01:35:00,3.1090,3.1100,3.1085,3.1095,37
2013-07-30,01:40:00,3.1095,3.1095,3.1090,3.1095,52
2013-07-30,01:45:00,3.1095,3.1095,3.1085,3.1095,41
2013-07-30,01:50:00,3.1095,3.1100,3.1085,3.1095,58
2013-07-30,01:55:00,3.1100,3.1100,3.1085,3.1090,49
2013-07-30,02:00:00,3.1090,3.1090,3.1070,3.1075,45
2013-07-30,02:05:00,3.1070,3.1075,3.1065,3.1065,24
2013-07-30,02:10:00,3.1070,3.1080,3.1070,3.1080,11
2013-07-30,02:15:00,3.1080,3.1085,3.1080,3.1080,6
2013-07-30,02:20:00,3.1075,3.1085,3.1075,3.1085,7
2013-07-30,02:25:00,3.1085,3.1095,3.1085,3.1085,21
2013-07-30,02:30:00,3.1085,3.1090,3.1085,3.1090,4
2013-07-30,02:35:00,3.1090,3.1090,3.1085,3.1085,5
2013-07-30,02:40:00,3.1095,3.1095,3.1090,3.1090,5
2013-07-30,02:45:00,3.1090,3.1095,3.1090,3.1090,5
2013-07-30,02:50:00,3.1090,3.1105,3.1090,3.1105,24
2013-07-30,02:55:00,3.1100,3.1105,3.1095,3.1105,24
2013-07-30,03:00:00,3.1100,3.1110,3.1090,3.1105,32
2013-07-30,03:05:00,3.1110,3.1110,3.1110,3.1110,4
2013-07-30,03:10:00,3.1100,3.1110,3.1095,3.1095,9
2013-07-30,03:15:00,3.1090,3.1090,3.1090,3.1090,3
2013-07-30,03:20:00,3.1085,3.1085,3.1085,3.1085,1
2013-07-30,03:25:00,3.1095,3.1095,3.1090,3.1090,3
2013-07-30,03:30:00,3.1075,3.1100,3.1075,3.1100,8
2013-07-30,03:35:00,3.1105,3.1110,3.1100,3.1100,11
2013-07-30,03:40:00,3.1095,3.1100,3.1095,3.1095,10
2013-07-30,03:45:00,3.1100,3.1105,3.1100,3.1105,5
2013-07-30,03:50:00,3.1105,3.1105,3.1095,3.1095,6
2013-07-30,03:55:00,3.1095,3.1100,3.1070,3.1075,45
2013-07-30,04:00:00,3.1075,3.1080,3.1075,3.1075,10
2013-07-30,04:05:00,3.1075,3.1080,3.1075,3.1080,3
2013-07-30,04:10:00,3.1085,3.1085,3.1085,3.1085,12
2013-07-30,04:15:00,3.1090,3.1090,3.1090,3.1090,2
2013-07-30,04:20:00,3.1085,3.1090,3.1080,3.1090,7
2013-07-30,04:25:00,3.1080,3.1080,3.1080,3.1080,1
2013-07-30,04:30:00,3.1090,3.1090,3.1080,3.1080,2
2013-07-30,04:35:00,3.1080,3.1080,3.1075,3.1075,3
2013-07-30,04:40:00,3.1075,3.1090,3.1070,3.1080,27
2013-07-30,04:45:00,3.1085,3.1105,3.1085,3.1095,44
2013-07-30,04:50:00,3.1105,3.1110,3.1095,3.1095,21
2013-07-30,04:55:00,3.1100,3.1100,3.1080,3.1090,14
2013-07-30,05:00:00,3.1095,3.1095,3.1070,3.1070,24
2013-07-30,05:05:00,3.1070,3.1100,3.1065,3.1080,33
2013-07-30,05:10:00,3.1080,3.1080,3.1060,3.1060,8
2013-07-30,06:00:00,3.1085,3.1095,3.1050,3.1065,25
2013-07-30,06:05:00,3.1050,3.1060,3.1050,3.1060,5
2013-07-30,06:10:00,3.1050,3.1050,3.1050,3.1050,2
2013-07-30,06:15:00,3.1050,3.1050,3.1040,3.1040,18
2013-07-30,06:20:00,3.1040,3.1040,3.1025,3.1035,15
2013-07-30,06:25:00,3.1030,3.1030,3.1010,3.1010,21
2013-07-30,06:30:00,3.1015,3.1015,3.1000,3.1000,63
2013-07-30,06:35:00,3.1010,3.1015,3.1010,3.1015,4
2013-07-30,06:40:00,3.1005,3.1010,3.1000,3.1010,6
2013-07-30,06:50:00,3.1015,3.1030,3.1015,3.1030,7
2013-07-30,06:55:00,3.1035,3.1035,3.1020,3.1020,7
2013-07-30,07:00:00,3.1015,3.1020,3.1000,3.1020,17
2013-07-30,07:05:00,3.1010,3.1010,3.1005,3.1005,3
2013-07-30,07:10:00,3.1005,3.1010,3.1005,3.1010,19
2013-07-30,07:15:00,3.1005,3.1005,3.1005,3.1005,2
2013-07-30,07:25:00,3.1005,3.1005,3.1005,3.1005,12
2013-07-30,07:30:00,3.1005,3.1015,3.1000,3.1000,19
2013-07-30,07:35:00,3.1000,3.1015,3.1000,3.1005,15
2013-07-30,07:40:00,3.1000,3.1000,3.0995,3.1000,25
2013-07-30,07:45:00,3.1000,3.1000,3.0990,3.1000,13
2013-07-30,07:50:00,3.0995,3.1000,3.0995,3.1000,12
2013-07-30,07:55:00,3.1010,3.1025,3.1005,3.1025,18
2013-07-30,08:00:00,3.1010,3.1040,3.1010,3.1030,36
2013-07-30,08:05:00,3.1030,3.1065,3.1015,3.1065,35
2013-07-30,08:10:00,3.1065,3.1090,3.1040,3.1040,57
2013-07-30,08:15:00,3.1050,3.1075,3.1050,3.1065,27
2013-07-30,08:20:00,3.1060,3.1065,3.1050,3.1060,19
2013-07-30,08:25:00,3.1055,3.1055,3.1025,3.1030,40
2013-07-30,08:30:00,3.1025,3.1030,3.1020,3.1020,16
2013-07-30,08:35:00,3.1010,3.1015,3.0990,3.1010,57
2013-07-30,08:40:00,3.1010,3.1030,3.1010,3.1025,95
2013-07-30,08:45:00,3.1035,3.1045,3.1020,3.1030,35
2013-07-30,08:50:00,3.1030,3.1050,3.1005,3.1020,55
2013-07-30,08:55:00,3.1025,3.1070,3.1025,3.1065,69
2013-07-30,09:00:00,3.1060,3.1070,3.0995,3.1040,547
2013-07-30,09:05:00,3.1040,3.1045,3.0975,3.0995,283
2013-07-30,09:10:00,3.1000,3.1010,3.0990,3.1005,142
2013-07-30,09:15:00,3.1005,3.1005,3.0980,3.0990,66
2013-07-30,09:20:00,3.0990,3.1015,3.0985,3.1005,192
2013-07-30,09:25:00,3.1005,3.1020,3.0990,3.1010,86
2013-07-30,09:30:00,3.0995,3.1010,3.0990,3.0990,45
2013-07-30,09:35:00,3.0990,3.0990,3.0970,3.0975,109
2013-07-30,09:40:00,3.0975,3.0975,3.0945,3.0945,247
2013-07-30,09:45:00,3.0945,3.0975,3.0945,3.0970,93
2013-07-30,09:50:00,3.0970,3.1000,3.0955,3.0985,186
2013-07-30,09:55:00,3.0990,3.0990,3.0975,3.0980,95
2013-07-30,10:00:00,3.0975,3.0980,3.0965,3.0975,72
2013-07-30,10:05:00,3.0970,3.0975,3.0955,3.0955,55
2013-07-30,10:10:00,3.0960,3.0970,3.0955,3.0965,38
2013-07-30,10:15:00,3.0975,3.0975,3.0965,3.0970,15
2013-07-30,10:20:00,3.0975,3.0985,3.0970,3.0970,29
2013-07-30,10:25:00,3.0980,3.0985,3.0975,3.0975,13
2013-07-30,10:30:00,3.0975,3.1015,3.0975,3.1010,209
2013-07-30,10:35:00,3.1005,3.1025,3.0995,3.1000,57
2013-07-30,10:40:00,3.0995,3.1000,3.0980,3.0990,41
2013-07-30,10:45:00,3.0990,3.0995,3.0975,3.0985,43
2013-07-30,10:50:00,3.0980,3.0990,3.0980,3.0985,44
2013-07-30,10:55:00,3.0990,3.1010,3.0985,3.1005,166
2013-07-30,11:00:00,3.1005,3.1010,3.0995,3.0995,115
2013-07-30,11:05:00,3.1000,3.1060,3.1000,3.1040,330
2013-07-30,11:10:00,3.1040,3.1050,3.1020,3.1045,144
2013-07-30,11:15:00,3.1045,3.1050,3.1030,3.1030,26
2013-07-30,11:20:00,3.1030,3.1035,3.1020,3.1030,26
2013-07-30,11:25:00,3.1035,3.1040,3.1025,3.1035,78
2013-07-30,11:30:00,3.1030,3.1035,3.1030,3.1035,10
2013-07-30,11:35:00,3.1025,3.1030,3.1025,3.1025,7
2013-07-30,11:40:00,3.1030,3.1030,3.1030,3.1030,2
2013-07-30,11:50:00,3.1030,3.1035,3.1030,3.1030,6
2013-07-30,11:55:00,3.1035,3.1055,3.1035,3.1055,25
2013-07-30,12:00:00,3.1055,3.1070,3.1035,3.1040,62
2013-07-30,12:05:00,3.1040,3.1045,3.1040,3.1045,3
2013-07-30,12:10:00,3.1045,3.1050,3.1045,3.1050,3
2013-07-30,12:15:00,3.1050,3.1060,3.1045,3.1055,20
2013-07-30,12:20:00,3.1060,3.1060,3.1055,3.1055,5
2013-07-30,12:25:00,3.1055,3.1065,3.1055,3.1055,13
2013-07-30,12:30:00,3.1055,3.1055,3.1020,3.1020,199
2013-07-30,12:35:00,3.1025,3.1050,3.1020,3.1050,68
2013-07-30,12:40:00,3.1050,3.1055,3.1045,3.1050,29
2013-07-30,12:45:00,3.1055,3.1070,3.1055,3.1070,24
2013-07-30,12:50:00,3.1065,3.1070,3.1065,3.1070,25
2013-07-30,12:55:00,3.1070,3.1085,3.1070,3.1075,108
2013-07-30,13:00:00,3.1075,3.1075,3.1060,3.1065,77
2013-07-30,13:05:00,3.1060,3.1070,3.1055,3.1060,120
2013-07-30,13:10:00,3.1065,3.1075,3.1060,3.1060,104
2013-07-30,13:15:00,3.1065,3.1070,3.1060,3.1070,44
2013-07-30,13:20:00,3.1065,3.1070,3.1060,3.1070,49
2013-07-30,13:25:00,3.1070,3.1070,3.1065,3.1070,63
2013-07-30,13:30:00,3.1070,3.1070,3.1005,3.1025,533
2013-07-30,13:35:00,3.1025,3.1035,3.1010,3.1010,206
2013-07-30,13:40:00,3.1010,3.1015,3.0980,3.0990,210
2013-07-30,13:45:00,3.0985,3.0995,3.0970,3.0990,158
2013-07-30,13:50:00,3.0985,3.1015,3.0980,3.1015,209
2013-07-30,13:55:00,3.1015,3.1015,3.0995,3.1000,77
2013-07-30,14:00:00,3.1000,3.1010,3.0985,3.0985,79
2013-07-30,14:05:00,3.0980,3.1020,3.0980,3.1005,246
2013-07-30,14:10:00,3.1000,3.1000,3.0970,3.0980,76
2013-07-30,14:15:00,3.0975,3.0980,3.0970,3.0980,76
2013-07-30,14:20:00,3.0980,3.1000,3.0980,3.0985,102
2013-07-30,14:25:00,3.0990,3.1005,3.0980,3.0990,100
2013-07-30,14:30:00,3.0995,3.0995,3.0930,3.0945,332
2013-07-30,14:35:00,3.0950,3.1010,3.0950,3.0985,530
2013-07-30,14:40:00,3.0985,3.0990,3.0955,3.0955,92
2013-07-30,14:45:00,3.0965,3.0965,3.0925,3.0935,211
2013-07-30,14:50:00,3.0935,3.0945,3.0915,3.0925,318
2013-07-30,14:55:00,3.0930,3.0930,3.0860,3.0865,901
2013-07-30,15:00:00,3.0865,3.0885,3.0820,3.0845,698
2013-07-30,15:05:00,3.0845,3.0855,3.0840,3.0855,279
2013-07-30,15:10:00,3.0850,3.0855,3.0805,3.0815,353
2013-07-30,15:15:00,3.0820,3.0820,3.0805,3.0820,168
2013-07-30,15:20:00,3.0815,3.0830,3.0785,3.0800,482
2013-07-30,15:25:00,3.0800,3.0805,3.0785,3.0800,158
2013-07-30,15:30:00,3.0795,3.0800,3.0780,3.0785,275
2013-07-30,15:35:00,3.0785,3.0805,3.0775,3.0805,263
2013-07-30,15:40:00,3.0805,3.0805,3.0780,3.0800,152
2013-07-30,15:45:00,3.0805,3.0855,3.0800,3.0835,305
2013-07-30,15:50:00,3.0835,3.0845,3.0820,3.0830,185
2013-07-30,15:55:00,3.0830,3.0850,3.0830,3.0845,142
2013-07-30,16:00:00,3.0845,3.0890,3.0840,3.0875,345
2013-07-30,16:05:00,3.0870,3.0870,3.0850,3.0855,92
2013-07-30,16:10:00,3.0855,3.0880,3.0850,3.0865,146
2013-07-30,16:15:00,3.0870,3.0875,3.0850,3.0850,101
2013-07-30,16:20:00,3.0845,3.0850,3.0815,3.0825,206
2013-07-30,16:25:00,3.0825,3.0840,3.0810,3.0810,148
2013-07-30,16:30:00,3.0815,3.0840,3.0805,3.0835,125
2013-07-30,16:35:00,3.0835,3.0845,3.0825,3.0830,72
2013-07-30,16:40:00,3.0830,3.0835,3.0810,3.0820,73
2013-07-30,16:45:00,3.0815,3.0820,3.0800,3.0815,133
2013-07-30,16:50:00,3.0810,3.0825,3.0805,3.0825,111
2013-07-30,16:55:00,3.0825,3.0825,3.0815,3.0815,34
2013-07-30,17:00:00,3.0810,3.0840,3.0805,3.0835,134
2013-07-30,17:05:00,3.0830,3.0845,3.0825,3.0830,203
2013-07-30,17:10:00,3.0830,3.0830,3.0805,3.0815,129
2013-07-30,17:15:00,3.0810,3.0815,3.0785,3.0805,109
2013-07-30,17:20:00,3.0810,3.0810,3.0795,3.0800,54
2013-07-30,17:25:00,3.0800,3.0810,3.0790,3.0800,91
2013-07-30,17:30:00,3.0795,3.0800,3.0790,3.0790,66
2013-07-30,17:35:00,3.0790,3.0795,3.0785,3.0790,150
2013-07-30,17:40:00,3.0790,3.0795,3.0785,3.0785,25
2013-07-30,17:45:00,3.0785,3.0795,3.0780,3.0790,66
2013-07-30,17:50:00,3.0795,3.0795,3.0790,3.0790,33
2013-07-30,17:55:00,3.0790,3.0790,3.0780,3.0785,36
2013-07-30,18:00:00,3.0780,3.0795,3.0755,3.0765,422
2013-07-30,18:05:00,3.0770,3.0775,3.0750,3.0750,119
2013-07-30,18:10:00,3.0750,3.0760,3.0725,3.0725,245
2013-07-30,18:15:00,3.0730,3.0735,3.0720,3.0725,188
2013-07-30,18:20:00,3.0725,3.0725,3.0685,3.0705,228
2013-07-30,18:25:00,3.0705,3.0715,3.0705,3.0705,123
2013-07-30,18:30:00,3.0705,3.0710,3.0680,3.0695,234
2013-07-30,18:35:00,3.0695,3.0700,3.0685,3.0690,108
2013-07-30,18:40:00,3.0690,3.0700,3.0680,3.0695,73
2013-07-30,18:45:00,3.0690,3.0710,3.0680,3.0710,192
2013-07-30,18:50:00,3.0710,3.0720,3.0710,3.0710,50
2013-07-30,18:55:00,3.0710,3.0710,3.0700,3.0700,77
2013-07-30,19:00:00,3.0705,3.0720,3.0690,3.0705,102
2013-07-30,19:05:00,3.0705,3.0715,3.0695,3.0705,151
2013-07-30,19:10:00,3.0705,3.0705,3.0700,3.0705,37
2013-07-30,19:15:00,3.0700,3.0710,3.0700,3.0700,119
2013-07-30,19:20:00,3.0700,3.0700,3.0655,3.0660,372
2013-07-30,19:25:00,3.0665,3.0665,3.0635,3.0655,210
2013-07-30,19:30:00,3.0655,3.0660,3.0625,3.0635,230
2013-07-30,19:35:00,3.0635,3.0645,3.0625,3.0640,424
2013-07-30,19:40:00,3.0645,3.0650,3.0615,3.0620,229
2013-07-30,19:45:00,3.0615,3.0625,3.0580,3.0580,278
2013-07-30,19:50:00,3.0575,3.0610,3.0555,3.0585,391
2013-07-30,19:55:00,3.0580,3.0605,3.0570,3.0595,264
2013-07-30,20:00:00,3.0600,3.0610,3.0590,3.0595,232
2013-07-30,20:05:00,3.0590,3.0590,3.0560,3.0575,250
2013-07-30,20:10:00,3.0580,3.0615,3.0565,3.0605,448
2013-07-30,20:15:00,3.0605,3.0620,3.0580,3.0615,243
2013-07-30,20:20:00,3.0610,3.0620,3.0580,3.0585,265
2013-07-30,20:25:00,3.0590,3.0595,3.0575,3.0585,137
2013-07-30,20:30:00,3.0580,3.0620,3.0570,3.0605,233
2013-07-30,20:35:00,3.0605,3.0620,3.0590,3.0620,202
2013-07-30,20:40:00,3.0620,3.0660,3.0620,3.0640,453
2013-07-30,20:45:00,3.0635,3.0675,3.0630,3.0635,385
2013-07-30,20:50:00,3.0635,3.0655,3.0630,3.0640,358
2013-07-30,20:55:00,3.0640,3.0645,3.0625,3.0630,102
2013-07-30,21:00:00,3.0625,3.0650,3.0625,3.0650,179
2013-07-30,21:05:00,3.0650,3.0660,3.0630,3.0660,226
2013-07-30,21:10:00,3.0660,3.0665,3.0640,3.0640,198
2013-07-30,21:15:00,3.0640,3.0645,3.0625,3.0630,196
2013-07-30,21:20:00,3.0630,3.0630,3.0595,3.0610,323
2013-07-30,21:25:00,3.0605,3.0620,3.0590,3.0590,261
2013-07-30,21:30:00,3.0595,3.0600,3.0585,3.0585,320
2013-07-30,21:35:00,3.0590,3.0590,3.0560,3.0575,484
2013-07-30,21:40:00,3.0575,3.0575,3.0540,3.0555,496
2013-07-30,21:45:00,3.0555,3.0555,3.0520,3.0535,447
2013-07-30,21:50:00,3.0540,3.0545,3.0520,3.0530,270
2013-07-30,21:55:00,3.0535,3.0535,3.0475,3.0485,908
2013-07-30,22:00:00,3.0485,3.0490,3.0435,3.0445,1028
2013-07-30,22:05:00,3.0445,3.0455,3.0415,3.0430,779
2013-07-30,22:10:00,3.0425,3.0445,3.0420,3.0435,552
2013-07-30,22:15:00,3.0440,3.0455,3.0420,3.0435,764
2013-07-30,22:20:00,3.0430,3.0460,3.0430,3.0450,816
2013-07-30,22:25:00,3.0450,3.0470,3.0445,3.0460,427
2013-07-30,22:30:00,3.0460,3.0470,3.0455,3.0470,239
2013-07-30,22:35:00,3.0465,3.0470,3.0455,3.0460,268
2013-07-30,22:40:00,3.0460,3.0480,3.0455,3.0465,467
2013-07-30,22:45:00,3.0460,3.0475,3.0460,3.0470,348
2013-07-30,22:50:00,3.0470,3.0480,3.0455,3.0455,315
2013-07-30,22:55:00,3.0460,3.0470,3.0450,3.0465,279
2013-07-30,23:00:00,3.0460,3.0485,3.0450,3.0480,323
2013-07-30,23:05:00,3.0475,3.0505,3.0470,3.0495,248
2013-07-30,23:10:00,3.0500,3.0505,3.0490,3.0505,206
2013-07-30,23:15:00,3.0500,3.0505,3.0470,3.0470,262
2013-07-30,23:20:00,3.0470,3.0495,3.0470,3.0485,308
2013-07-30,23:25:00,3.0485,3.0495,3.0480,3.0485,209
2013-07-30,23:30:00,3.0485,3.0485,3.0470,3.0470,241
2013-07-30,23:35:00,3.0470,3.0470,3.0450,3.0450,237
2013-07-30,23:40:00,3.0455,3.0460,3.0450,3.0450,114
2013-07-30,23:45:00,3.0450,3.0455,3.0440,3.0445,169
2013-07-30,23:50:00,3.0445,3.0465,3.0445,3.0445,217
2013-07-30,23:55:00,3.0445,3.0455,3.0435,3.0435,243
2013-07-31,00:00:00,3.0435,3.0435,3.0415,3.0420,258
2013-07-31,00:05:00,3.0425,3.0435,3.0415,3.0415,260
2013-07-31,00:10:00,3.0420,3.0425,3.0415,3.0425,129
2013-07-31,00:15:00,3.0425,3.0455,3.0420,3.0440,215
2013-07-31,00:20:00,3.0440,3.0460,3.0435,3.0455,150
2013-07-31,00:25:00,3.0455,3.0465,3.0440,3.0445,145
2013-07-31,00:30:00,3.0450,3.0465,3.0440,3.0445,168
2013-07-31,00:35:00,3.0440,3.0450,3.0440,3.0440,148
2013-07-31,00:40:00,3.0440,3.0455,3.0435,3.0455,129
2013-07-31,00:45:00,3.0455,3.0460,3.0435,3.0440,147
2013-07-31,00:50:00,3.0440,3.0460,3.0425,3.0450,231
2013-07-31,00:55:00,3.0455,3.0460,3.0410,3.0425,1346
2013-07-31,01:00:00,3.0420,3.0430,3.0380,3.0395,928
2013-07-31,01:05:00,3.0395,3.0400,3.0380,3.0385,191
2013-07-31,01:10:00,3.0385,3.0385,3.0370,3.0370,269
2013-07-31,01:15:00,3.0375,3.0390,3.0365,3.0385,313
2013-07-31,01:20:00,3.0385,3.0385,3.0375,3.0380,137
2013-07-31,01:25:00,3.0385,3.0385,3.0370,3.0375,189
2013-07-31,01:30:00,3.0375,3.0385,3.0375,3.0380,59
2013-07-31,01:35:00,3.0380,3.0385,3.0375,3.0380,66
2013-07-31,01:40:00,3.0380,3.0385,3.0370,3.0385,92
2013-07-31,01:45:00,3.0380,3.0395,3.0380,3.0390,72
2013-07-31,01:50:00,3.0390,3.0390,3.0385,3.0390,53
2013-07-31,01:55:00,3.0390,3.0400,3.0380,3.0395,100
2013-07-31,02:00:00,3.0390,3.0395,3.0365,3.0365,116
2013-07-31,02:05:00,3.0370,3.0370,3.0365,3.0370,48
2013-07-31,02:10:00,3.0370,3.0380,3.0370,3.0380,27
2013-07-31,02:15:00,3.0380,3.0400,3.0365,3.0390,174
2013-07-31,02:20:00,3.0390,3.0405,3.0390,3.0395,73
2013-07-31,02:25:00,3.0395,3.0405,3.0390,3.0395,33
2013-07-31,02:30:00,3.0400,3.0400,3.0390,3.0400,27
2013-07-31,02:35:00,3.0395,3.0400,3.0390,3.0390,19
2013-07-31,02:40:00,3.0390,3.0410,3.0390,3.0410,53
2013-07-31,02:45:00,3.0415,3.0415,3.0410,3.0415,9
2013-07-31,02:50:00,3.0415,3.0430,3.0400,3.0415,76
2013-07-31,02:55:00,3.0415,3.0420,3.0405,3.0415,26
2013-07-31,03:00:00,3.0420,3.0420,3.0410,3.0410,16
2013-07-31,03:05:00,3.0415,3.0420,3.0405,3.0410,21
2013-07-31,03:10:00,3.0410,3.0420,3.0410,3.0420,11
2013-07-31,03:15:00,3.0415,3.0415,3.0410,3.0410,2
2013-07-31,03:20:00,3.0410,3.0415,3.0405,3.0410,11
2013-07-31,03:25:00,3.0405,3.0410,3.0400,3.0405,14
2013-07-31,03:30:00,3.0420,3.0420,3.0410,3.0410,13
2013-07-31,03:35:00,3.0410,3.0415,3.0405,3.0415,14
2013-07-31,03:40:00,3.0415,3.0430,3.0415,3.0425,28
2013-07-31,03:45:00,3.0430,3.0430,3.0425,3.0430,22
2013-07-31,03:50:00,3.0425,3.0430,3.0425,3.0430,29
2013-07-31,03:55:00,3.0425,3.0430,3.0415,3.0420,55
2013-07-31,04:00:00,3.0425,3.0430,3.0420,3.0430,34
2013-07-31,04:05:00,3.0425,3.0430,3.0425,3.0430,3
2013-07-31,04:10:00,3.0430,3.0430,3.0415,3.0415,19
2013-07-31,04:15:00,3.0415,3.0415,3.0415,3.0415,2
2013-07-31,04:20:00,3.0410,3.0415,3.0400,3.0415,22
2013-07-31,04:30:00,3.0415,3.0420,3.0415,3.0420,8
2013-07-31,04:35:00,3.0420,3.0420,3.0410,3.0420,3
2013-07-31,04:40:00,3.0405,3.0415,3.0400,3.0405,7
2013-07-31,04:45:00,3.0410,3.0410,3.0410,3.0410,1
2013-07-31,04:50:00,3.0415,3.0425,3.0415,3.0415,18
2013-07-31,04:55:00,3.0415,3.0420,3.0400,3.0410,21
2013-07-31,05:00:00,3.0410,3.0410,3.0410,3.0410,1
2013-07-31,05:05:00,3.0410,3.0410,3.0400,3.0410,4
2013-07-31,05:10:00,3.0410,3.0410,3.0395,3.0405,22
2013-07-31,06:00:00,3.0410,3.0440,3.0385,3.0425,45
2013-07-31,06:05:00,3.0425,3.0435,3.0405,3.0405,19
2013-07-31,06:10:00,3.0420,3.0425,3.0420,3.0425,10
2013-07-31,06:15:00,3.0420,3.0420,3.0415,3.0420,4
2013-07-31,06:20:00,3.0415,3.0415,3.0395,3.0395,11
2013-07-31,06:25:00,3.0400,3.0400,3.0395,3.0395,5
2013-07-31,06:30:00,3.0390,3.0390,3.0375,3.0380,24
2013-07-31,06:35:00,3.0385,3.0395,3.0380,3.0385,20
2013-07-31,06:40:00,3.0380,3.0395,3.0380,3.0385,6
2013-07-31,06:45:00,3.0390,3.0390,3.0375,3.0375,22
2013-07-31,06:50:00,3.0380,3.0395,3.0375,3.0395,25
2013-07-31,06:55:00,3.0405,3.0410,3.0405,3.0410,6
2013-07-31,07:00:00,3.0415,3.0425,3.0415,3.0425,12
2013-07-31,07:05:00,3.0420,3.0420,3.0420,3.0420,9
2013-07-31,07:10:00,3.0420,3.0430,3.0420,3.0425,26
2013-07-31,07:15:00,3.0420,3.0430,3.0415,3.0415,8
2013-07-31,07:20:00,3.0415,3.0415,3.0410,3.0410,4
2013-07-31,07:25:00,3.0410,3.0410,3.0405,3.0410,14
2013-07-31,07:30:00,3.0415,3.0430,3.0410,3.0430,26
2013-07-31,07:35:00,3.0430,3.0435,3.0425,3.0430,6
2013-07-31,07:40:00,3.0430,3.0430,3.0420,3.0425,40
2013-07-31,07:45:00,3.0425,3.0425,3.0410,3.0410,33
2013-07-31,07:50:00,3.0410,3.0410,3.0385,3.0390,45
2013-07-31,07:55:00,3.0385,3.0410,3.0385,3.0410,31
2013-07-31,08:00:00,3.0410,3.0415,3.0400,3.0410,40
2013-07-31,08:05:00,3.0410,3.0420,3.0410,3.0420,19
2013-07-31,08:10:00,3.0420,3.0430,3.0420,3.0420,92
2013-07-31,08:15:00,3.0425,3.0455,3.0425,3.0455,124
2013-07-31,08:20:00,3.0450,3.0460,3.0450,3.0460,30
2013-07-31,08:25:00,3.0460,3.0475,3.0455,3.0460,98
2013-07-31,08:30:00,3.0460,3.0465,3.0455,3.0465,75
2013-07-31,08:35:00,3.0465,3.0470,3.0455,3.0455,48
2013-07-31,08:40:00,3.0460,3.0485,3.0460,3.0485,65
2013-07-31,08:45:00,3.0485,3.0485,3.0470,3.0470,43
2013-07-31,08:50:00,3.0475,3.0515,3.0470,3.0505,261
2013-07-31,08:55:00,3.0510,3.0545,3.0485,3.0535,514
2013-07-31,09:00:00,3.0535,3.0630,3.0535,3.0610,1580
2013-07-31,09:05:00,3.0620,3.0650,3.0575,3.0600,727
2013-07-31,09:10:00,3.0605,3.0640,3.0600,3.0625,295
2013-07-31,09:15:00,3.0625,3.0630,3.0590,3.0595,191
2013-07-31,09:20:00,3.0600,3.0630,3.0590,3.0630,240
2013-07-31,09:25:00,3.0635,3.0680,3.0625,3.0680,994
2013-07-31,09:30:00,3.0675,3.0690,3.0635,3.0650,480
2013-07-31,09:35:00,3.0655,3.0660,3.0625,3.0635,220
2013-07-31,09:40:00,3.0630,3.0690,3.0630,3.0690,408
2013-07-31,09:45:00,3.0685,3.0720,3.0670,3.0705,637
2013-07-31,09:50:00,3.0710,3.0710,3.0685,3.0695,366
2013-07-31,09:55:00,3.0690,3.0775,3.0690,3.0775,606
2013-07-31,10:00:00,3.0775,3.0830,3.0735,3.0745,1388
2013-07-31,10:05:00,3.0745,3.0760,3.0695,3.0725,461
2013-07-31,10:10:00,3.0720,3.0725,3.0695,3.0710,187
2013-07-31,10:15:00,3.0710,3.0710,3.0665,3.0665,93
2013-07-31,10:20:00,3.0665,3.0690,3.0665,3.0685,111
2013-07-31,10:25:00,3.0690,3.0705,3.0685,3.0685,133
2013-07-31,10:30:00,3.0690,3.0715,3.0690,3.0715,226
2013-07-31,10:35:00,3.0720,3.0740,3.0715,3.0720,243
2013-07-31,10:40:00,3.0715,3.0720,3.0675,3.0685,301
2013-07-31,10:45:00,3.0685,3.0715,3.0675,3.0680,302
2013-07-31,10:50:00,3.0680,3.0690,3.0650,3.0675,230
2013-07-31,10:55:00,3.0680,3.0700,3.0665,3.0695,80
2013-07-31,11:00:00,3.0700,3.0730,3.0690,3.0690,132
2013-07-31,11:05:00,3.0700,3.0700,3.0675,3.0685,140
2013-07-31,11:10:00,3.0685,3.0690,3.0665,3.0680,65
2013-07-31,11:15:00,3.0680,3.0700,3.0675,3.0690,66
2013-07-31,11:20:00,3.0690,3.0715,3.0690,3.0715,59
2013-07-31,11:25:00,3.0715,3.0720,3.0695,3.0720,119
2013-07-31,11:30:00,3.0725,3.0725,3.0700,3.0705,38
2013-07-31,11:35:00,3.0705,3.0705,3.0685,3.0685,22
2013-07-31,11:40:00,3.0685,3.0690,3.0675,3.0680,29
2013-07-31,11:45:00,3.0680,3.0685,3.0675,3.0675,26
2013-07-31,11:50:00,3.0680,3.0680,3.0670,3.0670,16
2013-07-31,11:55:00,3.0675,3.0700,3.0675,3.0695,55
2013-07-31,12:00:00,3.0690,3.0710,3.0685,3.0685,44
2013-07-31,12:05:00,3.0690,3.0695,3.0680,3.0690,26
2013-07-31,12:10:00,3.0685,3.0710,3.0685,3.0700,38
2013-07-31,12:15:00,3.0700,3.0700,3.0675,3.0675,47
2013-07-31,12:20:00,3.0680,3.0690,3.0675,3.0675,45
2013-07-31,12:25:00,3.0675,3.0685,3.0675,3.0675,26
2013-07-31,12:30:00,3.0675,3.0675,3.0640,3.0645,253
2013-07-31,12:35:00,3.0645,3.0695,3.0640,3.0670,191
2013-07-31,12:40:00,3.0670,3.0680,3.0665,3.0680,66
2013-07-31,12:45:00,3.0680,3.0685,3.0670,3.0675,68
2013-07-31,12:50:00,3.0680,3.0680,3.0665,3.0675,58
2013-07-31,12:55:00,3.0670,3.0680,3.0670,3.0680,23
2013-07-31,13:00:00,3.0680,3.0685,3.0670,3.0680,73
2013-07-31,13:05:00,3.0675,3.0685,3.0670,3.0680,63
2013-07-31,13:10:00,3.0685,3.0685,3.0675,3.0675,31
2013-07-31,13:15:00,3.0675,3.0685,3.0665,3.0665,43
2013-07-31,13:20:00,3.0665,3.0675,3.0665,3.0670,31
2013-07-31,13:25:00,3.0670,3.0685,3.0670,3.0670,43
2013-07-31,13:30:00,3.0675,3.0695,3.0660,3.0670,263
2013-07-31,13:35:00,3.0665,3.0675,3.0650,3.0660,233
2013-07-31,13:40:00,3.0655,3.0680,3.0625,3.0640,402
2013-07-31,13:45:00,3.0640,3.0685,3.0640,3.0680,209
2013-07-31,13:50:00,3.0680,3.0695,3.0670,3.0685,141
2013-07-31,13:55:00,3.0675,3.0695,3.0660,3.0695,98
2013-07-31,14:00:00,3.0690,3.0755,3.0690,3.0705,497
2013-07-31,14:05:00,3.0710,3.0725,3.0690,3.0695,172
2013-07-31,14:10:00,3.0690,3.0700,3.0680,3.0690,151
2013-07-31,14:15:00,3.0695,3.0710,3.0670,3.0675,384
2013-07-31,14:20:00,3.0675,3.0695,3.0665,3.0680,285
2013-07-31,14:25:00,3.0680,3.0690,3.0670,3.0685,160
2013-07-31,14:30:00,3.0680,3.0685,3.0665,3.0670,155
2013-07-31,14:35:00,3.0670,3.0670,3.0630,3.0645,196
2013-07-31,14:40:00,3.0650,3.0680,3.0650,3.0680,134
2013-07-31,14:45:00,3.0685,3.0765,3.0670,3.0750,800
2013-07-31,14:50:00,3.0750,3.0810,3.0745,3.0805,1289
2013-07-31,14:55:00,3.0800,3.0815,3.0780,3.0795,578
2013-07-31,15:00:00,3.0790,3.0795,3.0775,3.0785,177
2013-07-31,15:05:00,3.0785,3.0785,3.0770,3.0780,174
2013-07-31,15:10:00,3.0780,3.0820,3.0780,3.0815,255
2013-07-31,15:15:00,3.0810,3.0810,3.0785,3.0785,149
2013-07-31,15:20:00,3.0780,3.0785,3.0735,3.0750,241
2013-07-31,15:25:00,3.0750,3.0755,3.0735,3.0750,120
2013-07-31,15:30:00,3.0750,3.0760,3.0740,3.0760,102
2013-07-31,15:35:00,3.0760,3.0760,3.0725,3.0745,184
2013-07-31,15:40:00,3.0745,3.0780,3.0745,3.0765,124
2013-07-31,15:45:00,3.0760,3.0770,3.0760,3.0760,56
2013-07-31,15:50:00,3.0760,3.0760,3.0735,3.0735,150
2013-07-31,15:55:00,3.0740,3.0760,3.0740,3.0750,108
2013-07-31,16:00:00,3.0750,3.0770,3.0750,3.0765,180
2013-07-31,16:05:00,3.0770,3.0800,3.0770,3.0785,157
2013-07-31,16:10:00,3.0785,3.0795,3.0780,3.0790,42
2013-07-31,16:15:00,3.0795,3.0805,3.0770,3.0780,94
2013-07-31,16:20:00,3.0775,3.0775,3.0765,3.0770,35
2013-07-31,16:25:00,3.0770,3.0780,3.0765,3.0780,43
2013-07-31,16:30:00,3.0785,3.0805,3.0780,3.0800,107
2013-07-31,16:35:00,3.0795,3.0800,3.0780,3.0790,99
2013-07-31,16:40:00,3.0790,3.0810,3.0780,3.0790,84
2013-07-31,16:45:00,3.0795,3.0810,3.0780,3.0805,98
2013-07-31,16:50:00,3.0805,3.0815,3.0790,3.0800,88
2013-07-31,16:55:00,3.0805,3.0820,3.0790,3.0815,137
2013-07-31,17:00:00,3.0820,3.0820,3.0775,3.0775,121
2013-07-31,17:05:00,3.0775,3.0785,3.0770,3.0785,59
2013-07-31,17:10:00,3.0780,3.0780,3.0740,3.0765,150
2013-07-31,17:15:00,3.0765,3.0765,3.0725,3.0735,110
2013-07-31,17:20:00,3.0730,3.0735,3.0705,3.0715,218
2013-07-31,17:25:00,3.0715,3.0725,3.0710,3.0725,133
2013-07-31,17:30:00,3.0725,3.0740,3.0720,3.0735,78
2013-07-31,17:35:00,3.0735,3.0750,3.0735,3.0750,39
2013-07-31,17:40:00,3.0750,3.0750,3.0740,3.0750,65
2013-07-31,17:45:00,3.0750,3.0780,3.0750,3.0780,75
2013-07-31,17:50:00,3.0775,3.0785,3.0765,3.0780,81
2013-07-31,17:55:00,3.0775,3.0775,3.0755,3.0755,60
2013-07-31,18:00:00,3.0755,3.0760,3.0730,3.0730,156
2013-07-31,18:05:00,3.0730,3.0745,3.0730,3.0740,31
2013-07-31,18:10:00,3.0740,3.0745,3.0705,3.0710,109
2013-07-31,18:15:00,3.0710,3.0740,3.0710,3.0725,62
2013-07-31,18:20:00,3.0725,3.0735,3.0710,3.0715,59
2013-07-31,18:25:00,3.0715,3.0725,3.0715,3.0715,38
2013-07-31,18:30:00,3.0720,3.0720,3.0710,3.0720,44
2013-07-31,18:35:00,3.0720,3.0720,3.0715,3.0715,16
2013-07-31,18:40:00,3.0715,3.0725,3.0715,3.0720,30
2013-07-31,18:45:00,3.0725,3.0725,3.0680,3.0695,158
2013-07-31,18:50:00,3.0695,3.0705,3.0690,3.0695,66
2013-07-31,18:55:00,3.0700,3.0705,3.0690,3.0705,37
2013-07-31,19:00:00,3.0705,3.0710,3.0675,3.0680,167
2013-07-31,19:05:00,3.0675,3.0685,3.0645,3.0650,199
2013-07-31,19:10:00,3.0655,3.0680,3.0650,3.0675,74
2013-07-31,19:15:00,3.0675,3.0690,3.0670,3.0670,76
2013-07-31,19:20:00,3.0675,3.0690,3.0670,3.0675,50
2013-07-31,19:25:00,3.0680,3.0705,3.0665,3.0705,201
2013-07-31,19:30:00,3.0705,3.0745,3.0695,3.0740,299
2013-07-31,19:35:00,3.0740,3.0780,3.0735,3.0770,244
2013-07-31,19:40:00,3.0765,3.0785,3.0750,3.0760,143
2013-07-31,19:45:00,3.0760,3.0770,3.0750,3.0755,74
2013-07-31,19:50:00,3.0750,3.0760,3.0740,3.0760,48
2013-07-31,19:55:00,3.0760,3.0760,3.0740,3.0755,109
2013-07-31,20:00:00,3.0755,3.0770,3.0750,3.0765,103
2013-07-31,20:05:00,3.0760,3.0765,3.0725,3.0735,374
2013-07-31,20:10:00,3.0735,3.0770,3.0725,3.0750,359
2013-07-31,20:15:00,3.0750,3.0750,3.0670,3.0695,559
2013-07-31,20:20:00,3.0695,3.0695,3.0650,3.0685,391
2013-07-31,20:25:00,3.0685,3.0740,3.0670,3.0740,386
2013-07-31,20:30:00,3.0740,3.0760,3.0665,3.0685,552
2013-07-31,20:35:00,3.0680,3.0725,3.0680,3.0720,376
2013-07-31,20:40:00,3.0720,3.0740,3.0690,3.0720,287
2013-07-31,20:45:00,3.0715,3.0780,3.0705,3.0760,204
2013-07-31,20:50:00,3.0755,3.0775,3.0740,3.0740,134
2013-07-31,20:55:00,3.0745,3.0745,3.0720,3.0720,172
2013-07-31,21:00:00,3.0720,3.0735,3.0720,3.0735,267
2013-07-31,21:05:00,3.0730,3.0755,3.0730,3.0735,243
2013-07-31,21:10:00,3.0740,3.0755,3.0705,3.0715,214
2013-07-31,21:15:00,3.0715,3.0730,3.0700,3.0715,142
2013-07-31,21:20:00,3.0720,3.0720,3.0705,3.0705,133
2013-07-31,21:25:00,3.0705,3.0720,3.0705,3.0710,139
2013-07-31,21:30:00,3.0705,3.0720,3.0690,3.0705,148
2013-07-31,21:35:00,3.0705,3.0710,3.0670,3.0695,486
2013-07-31,21:40:00,3.0695,3.0695,3.0675,3.0685,229
2013-07-31,21:45:00,3.0685,3.0695,3.0680,3.0690,184
2013-07-31,21:50:00,3.0685,3.0715,3.0685,3.0700,208
2013-07-31,21:55:00,3.0700,3.0710,3.0690,3.0695,169
2013-07-31,22:00:00,3.0695,3.0715,3.0690,3.0710,185
2013-07-31,22:05:00,3.0715,3.0725,3.0705,3.0720,235
2013-07-31,22:10:00,3.0720,3.0730,3.0705,3.0715,184
2013-07-31,22:15:00,3.0715,3.0740,3.0715,3.0730,292
2013-07-31,22:20:00,3.0730,3.0740,3.0725,3.0730,116
2013-07-31,22:25:00,3.0730,3.0730,3.0710,3.0710,168
2013-07-31,22:30:00,3.0710,3.0715,3.0695,3.0700,270
2013-07-31,22:35:00,3.0695,3.0705,3.0670,3.0685,283
2013-07-31,22:40:00,3.0685,3.0710,3.0665,3.0705,359
2013-07-31,22:45:00,3.0705,3.0730,3.0695,3.0715,273
2013-07-31,22:50:00,3.0720,3.0745,3.0715,3.0730,209
2013-07-31,22:55:00,3.0740,3.0940,3.0735,3.0920,1427
2013-07-31,23:00:00,3.0920,3.1005,3.0865,3.0985,2727
2013-07-31,23:05:00,3.0990,3.1085,3.0975,3.1030,1858
2013-07-31,23:10:00,3.1035,3.1055,3.1025,3.1040,554
2013-07-31,23:15:00,3.1045,3.1060,3.1025,3.1055,651
2013-07-31,23:20:00,3.1055,3.1085,3.1030,3.1035,766
2013-07-31,23:25:00,3.1035,3.1065,3.1010,3.1010,670
2013-07-31,23:30:00,3.1010,3.1035,3.1005,3.1025,242
2013-07-31,23:35:00,3.1020,3.1025,3.1010,3.1025,199
2013-07-31,23:40:00,3.1025,3.1060,3.1020,3.1060,456
2013-07-31,23:45:00,3.1060,3.1080,3.1050,3.1050,315
2013-07-31,23:50:00,3.1045,3.1075,3.1035,3.1070,272
2013-07-31,23:55:00,3.1070,3.1170,3.1055,3.1155,1159
2013-08-01,00:00:00,3.1155,3.1290,3.1150,3.1230,2334
2013-08-01,00:05:00,3.1230,3.1240,3.1200,3.1210,755
2013-08-01,00:10:00,3.1210,3.1220,3.1175,3.1180,368
2013-08-01,00:15:00,3.1175,3.1180,3.1150,3.1160,211
2013-08-01,00:20:00,3.1165,3.1170,3.1155,3.1165,131
2013-08-01,00:25:00,3.1160,3.1165,3.1155,3.1160,114
2013-08-01,00:30:00,3.1160,3.1170,3.1150,3.1165,307
2013-08-01,00:35:00,3.1165,3.1175,3.1150,3.1150,251
2013-08-01,00:40:00,3.1150,3.1170,3.1145,3.1145,234
2013-08-01,00:45:00,3.1145,3.1175,3.1145,3.1170,208
2013-08-01,00:50:00,3.1170,3.1180,3.1160,3.1165,222
2013-08-01,00:55:00,3.1165,3.1200,3.1155,3.1165,1832
2013-08-01,01:00:00,3.1170,3.1170,3.1135,3.1145,479
2013-08-01,01:05:00,3.1155,3.1185,3.1140,3.1170,373
2013-08-01,01:10:00,3.1160,3.1170,3.1145,3.1155,108
2013-08-01,01:15:00,3.1160,3.1165,3.1150,3.1150,74
2013-08-01,01:20:00,3.1155,3.1165,3.1145,3.1160,91
2013-08-01,01:25:00,3.1160,3.1165,3.1150,3.1155,145
2013-08-01,01:30:00,3.1150,3.1160,3.1130,3.1135,129
2013-08-01,01:35:00,3.1130,3.1135,3.1115,3.1130,142
2013-08-01,01:40:00,3.1125,3.1135,3.1120,3.1135,72
2013-08-01,01:45:00,3.1130,3.1140,3.1115,3.1120,65
2013-08-01,01:50:00,3.1125,3.1125,3.1110,3.1120,30
2013-08-01,01:55:00,3.1115,3.1145,3.1105,3.1120,126
2013-08-01,02:00:00,3.1135,3.1160,3.1115,3.1115,167
2013-08-01,02:05:00,3.1120,3.1150,3.1050,3.1090,246
2013-08-01,02:10:00,3.1090,3.1150,3.1070,3.1100,263
2013-08-01,02:15:00,3.1095,3.1145,3.1075,3.1145,133
2013-08-01,02:20:00,3.1145,3.1190,3.1125,3.1175,161
2013-08-01,02:25:00,3.1185,3.1185,3.1125,3.1130,50
2013-08-01,02:30:00,3.1125,3.1150,3.1125,3.1145,98
2013-08-01,02:35:00,3.1150,3.1155,3.1105,3.1105,190
2013-08-01,02:40:00,3.1105,3.1140,3.1100,3.1130,94
2013-08-01,02:45:00,3.1135,3.1175,3.1135,3.1165,229
2013-08-01,02:50:00,3.1165,3.1220,3.1160,3.1190,311
2013-08-01,02:55:00,3.1195,3.1230,3.1185,3.1230,166
2013-08-01,03:00:00,3.1235,3.1235,3.1190,3.1210,140
2013-08-01,03:05:00,3.1210,3.1230,3.1200,3.1230,86
2013-08-01,03:10:00,3.1230,3.1260,3.1220,3.1260,222
2013-08-01,03:15:00,3.1260,3.1265,3.1240,3.1255,85
2013-08-01,03:20:00,3.1250,3.1265,3.1245,3.1260,107
2013-08-01,03:25:00,3.1265,3.1270,3.1250,3.1265,49
2013-08-01,03:30:00,3.1185,3.1255,3.1185,3.1250,63
2013-08-01,03:35:00,3.1250,3.1260,3.1250,3.1255,38
2013-08-01,03:40:00,3.1250,3.1255,3.1245,3.1245,50
2013-08-01,03:45:00,3.1250,3.1250,3.1210,3.1210,82
2013-08-01,03:50:00,3.1210,3.1220,3.1200,3.1210,65
2013-08-01,03:55:00,3.1210,3.1220,3.1195,3.1215,35
2013-08-01,04:00:00,3.1210,3.1210,3.1160,3.1175,112
2013-08-01,04:05:00,3.1185,3.1185,3.1175,3.1185,11
2013-08-01,04:10:00,3.1175,3.1185,3.1170,3.1175,66
2013-08-01,04:15:00,3.1175,3.1180,3.1175,3.1175,40
2013-08-01,04:20:00,3.1175,3.1190,3.1175,3.1190,25
2013-08-01,04:25:00,3.1190,3.1200,3.1190,3.1195,9
2013-08-01,04:30:00,3.1195,3.1195,3.1190,3.1190,14
2013-08-01,04:35:00,3.1190,3.1200,3.1190,3.1200,9
2013-08-01,04:40:00,3.1200,3.1220,3.1200,3.1200,11
2013-08-01,04:45:00,3.1200,3.1200,3.1200,3.1200,1
2013-08-01,04:50:00,3.1195,3.1200,3.1190,3.1200,5
2013-08-01,04:55:00,3.1205,3.1215,3.1205,3.1215,7
2013-08-01,05:00:00,3.1220,3.1230,3.1215,3.1215,10
2013-08-01,05:05:00,3.1225,3.1240,3.1205,3.1205,18
2013-08-01,05:10:00,3.1205,3.1215,3.1190,3.1215,19
2013-08-01,06:00:00,3.1185,3.1200,3.1150,3.1150,46
2013-08-01,06:05:00,3.1160,3.1165,3.1160,3.1165,3
2013-08-01,06:10:00,3.1170,3.1185,3.1165,3.1175,21
2013-08-01,06:15:00,3.1155,3.1175,3.1155,3.1160,7
2013-08-01,06:20:00,3.1160,3.1165,3.1155,3.1155,15
2013-08-01,06:25:00,3.1150,3.1160,3.1145,3.1150,30
2013-08-01,06:30:00,3.1150,3.1150,3.1130,3.1140,30
2013-08-01,06:35:00,3.1150,3.1150,3.1140,3.1150,8
2013-08-01,06:40:00,3.1150,3.1165,3.1135,3.1135,34
2013-08-01,06:45:00,3.1135,3.1150,3.1130,3.1150,10
2013-08-01,06:50:00,3.1135,3.1145,3.1135,3.1145,8
2013-08-01,06:55:00,3.1135,3.1135,3.1135,3.1135,2
2013-08-01,07:00:00,3.1130,3.1140,3.1105,3.1105,74
2013-08-01,07:05:00,3.1105,3.1140,3.1105,3.1110,17
2013-08-01,07:10:00,3.1110,3.1120,3.1110,3.1115,4
2013-08-01,07:15:00,3.1105,3.1110,3.1080,3.1080,62
2013-08-01,07:20:00,3.1080,3.1090,3.1080,3.1090,18
2013-08-01,07:25:00,3.1090,3.1090,3.1075,3.1080,14
2013-08-01,07:30:00,3.1080,3.1095,3.1070,3.1085,53
2013-08-01,07:35:00,3.1080,3.1095,3.1080,3.1095,6
2013-08-01,07:40:00,3.1100,3.1110,3.1100,3.1110,7
2013-08-01,07:45:00,3.1115,3.1115,3.1105,3.1110,7
2013-08-01,07:50:00,3.1120,3.1130,3.1115,3.1120,12
2013-08-01,07:55:00,3.1120,3.1135,3.1120,3.1135,14
2013-08-01,08:00:00,3.1140,3.1185,3.1130,3.1170,106
2013-08-01,08:05:00,3.1170,3.1180,3.1165,3.1175,13
2013-08-01,08:10:00,3.1160,3.1165,3.1145,3.1145,21
2013-08-01,08:15:00,3.1140,3.1150,3.1140,3.1140,25
2013-08-01,08:20:00,3.1145,3.1145,3.1115,3.1120,94
2013-08-01,08:25:00,3.1120,3.1120,3.1100,3.1105,31
2013-08-01,08:30:00,3.1100,3.1120,3.1080,3.1090,89
2013-08-01,08:35:00,3.1095,3.1135,3.1090,3.1090,123
2013-08-01,08:40:00,3.1085,3.1095,3.1075,3.1095,64
2013-08-01,08:45:00,3.1090,3.1110,3.1085,3.1105,49
2013-08-01,08:50:00,3.1100,3.1100,3.1050,3.1065,67
2013-08-01,08:55:00,3.1065,3.1200,3.1020,3.1090,1230
2013-08-01,09:00:00,3.1085,3.1250,3.1070,3.1195,1229
2013-08-01,09:05:00,3.1190,3.1220,3.1120,3.1150,577
2013-08-01,09:10:00,3.1150,3.1175,3.1140,3.1140,166
2013-08-01,09:15:00,3.1145,3.1175,3.1130,3.1175,203
2013-08-01,09:20:00,3.1170,3.1220,3.1165,3.1200,306
2013-08-01,09:25:00,3.1210,3.1400,3.1190,3.1340,1427
2013-08-01,09:30:00,3.1350,3.1370,3.1280,3.1285,466
2013-08-01,09:35:00,3.1280,3.1330,3.1280,3.1320,188
2013-08-01,09:40:00,3.1315,3.1340,3.1305,3.1335,203
2013-08-01,09:45:00,3.1340,3.1350,3.1285,3.1295,305
2013-08-01,09:50:00,3.1300,3.1340,3.1295,3.1330,221
2013-08-01,09:55:00,3.1330,3.1425,3.1325,3.1410,540
2013-08-01,10:00:00,3.1410,3.1485,3.1390,3.1395,1016
2013-08-01,10:05:00,3.1405,3.1405,3.1370,3.1380,292
2013-08-01,10:10:00,3.1375,3.1385,3.1355,3.1380,134
2013-08-01,10:15:00,3.1385,3.1390,3.1365,3.1380,173
2013-08-01,10:20:00,3.1380,3.1390,3.1355,3.1380,167
2013-08-01,10:25:00,3.1385,3.1400,3.1385,3.1390,20
2013-08-01,10:30:00,3.1390,3.1390,3.1340,3.1345,242
2013-08-01,10:35:00,3.1345,3.1355,3.1335,3.1350,235
2013-08-01,10:40:00,3.1345,3.1360,3.1335,3.1340,87
2013-08-01,10:45:00,3.1335,3.1340,3.1310,3.1310,123
2013-08-01,10:50:00,3.1310,3.1325,3.1305,3.1320,99
2013-08-01,10:55:00,3.1320,3.1350,3.1320,3.1340,125
2013-08-01,11:00:00,3.1335,3.1345,3.1325,3.1330,42
2013-08-01,11:05:00,3.1325,3.1325,3.1295,3.1305,140
2013-08-01,11:10:00,3.1310,3.1310,3.1275,3.1280,174
2013-08-01,11:15:00,3.1280,3.1280,3.1245,3.1255,313
2013-08-01,11:20:00,3.1260,3.1280,3.1250,3.1270,54
2013-08-01,11:25:00,3.1270,3.1270,3.1225,3.1245,231
2013-08-01,11:30:00,3.1245,3.1290,3.1240,3.1285,89
2013-08-01,11:35:00,3.1280,3.1285,3.1265,3.1280,43
2013-08-01,11:40:00,3.1285,3.1290,3.1275,3.1290,11
2013-08-01,11:45:00,3.1290,3.1295,3.1285,3.1285,45
2013-08-01,11:50:00,3.1290,3.1300,3.1290,3.1300,16
2013-08-01,11:55:00,3.1300,3.1300,3.1295,3.1295,35
2013-08-01,12:00:00,3.1295,3.1300,3.1295,3.1295,28
2013-08-01,12:05:00,3.1295,3.1295,3.1280,3.1280,73
2013-08-01,12:10:00,3.1275,3.1285,3.1275,3.1280,61
2013-08-01,12:15:00,3.1285,3.1285,3.1280,3.1285,16
2013-08-01,12:20:00,3.1285,3.1285,3.1285,3.1285,2
2013-08-01,12:25:00,3.1285,3.1290,3.1280,3.1285,27
2013-08-01,12:30:00,3.1285,3.1295,3.1270,3.1275,96
2013-08-01,12:35:00,3.1265,3.1275,3.1265,3.1270,29
2013-08-01,12:40:00,3.1275,3.1295,3.1275,3.1290,17
2013-08-01,12:45:00,3.1285,3.1285,3.1275,3.1275,16
2013-08-01,12:50:00,3.1270,3.1280,3.1255,3.1275,49
2013-08-01,12:55:00,3.1275,3.1280,3.1260,3.1265,21
2013-08-01,13:00:00,3.1265,3.1265,3.1255,3.1255,41
2013-08-01,13:05:00,3.1265,3.1285,3.1260,3.1285,73
2013-08-01,13:10:00,3.1285,3.1295,3.1270,3.1270,80
2013-08-01,13:15:00,3.1270,3.1270,3.1260,3.1260,22
2013-08-01,13:20:00,3.1265,3.1270,3.1250,3.1255,22
2013-08-01,13:25:00,3.1255,3.1265,3.1230,3.1235,151
2013-08-01,13:30:00,3.1230,3.1250,3.1195,3.1210,378
2013-08-01,13:35:00,3.1210,3.1245,3.1200,3.1235,134
2013-08-01,13:40:00,3.1235,3.1260,3.1230,3.1255,81
2013-08-01,13:45:00,3.1250,3.1250,3.1215,3.1220,98
2013-08-01,13:50:00,3.1215,3.1220,3.1200,3.1220,106
2013-08-01,13:55:00,3.1220,3.1235,3.1205,3.1215,82
2013-08-01,14:00:00,3.1215,3.1245,3.1200,3.1230,185
2013-08-01,14:05:00,3.1230,3.1300,3.1225,3.1280,463
2013-08-01,14:10:00,3.1285,3.1340,3.1280,3.1325,411
2013-08-01,14:15:00,3.1320,3.1340,3.1300,3.1325,176
2013-08-01,14:20:00,3.1335,3.1345,3.1295,3.1310,233
2013-08-01,14:25:00,3.1310,3.1315,3.1275,3.1295,152
2013-08-01,14:30:00,3.1295,3.1300,3.1250,3.1295,268
2013-08-01,14:35:00,3.1290,3.1350,3.1285,3.1325,328
2013-08-01,14:40:00,3.1325,3.1340,3.1290,3.1290,266
2013-08-01,14:45:00,3.1290,3.1315,3.1285,3.1305,256
2013-08-01,14:50:00,3.1305,3.1360,3.1305,3.1335,483
2013-08-01,14:55:00,3.1335,3.1420,3.1335,3.1400,686
2013-08-01,15:00:00,3.1405,3.1405,3.1370,3.1370,180
2013-08-01,15:05:00,3.1365,3.1365,3.1330,3.1340,210
2013-08-01,15:10:00,3.1340,3.1355,3.1335,3.1345,147
2013-08-01,15:15:00,3.1345,3.1365,3.1340,3.1345,185
2013-08-01,15:20:00,3.1340,3.1345,3.1315,3.1325,106
2013-08-01,15:25:00,3.1325,3.1345,3.1310,3.1345,141
2013-08-01,15:30:00,3.1345,3.1385,3.1335,3.1380,86
2013-08-01,15:35:00,3.1385,3.1400,3.1375,3.1400,54
2013-08-01,15:40:00,3.1400,3.1415,3.1390,3.1400,69
2013-08-01,15:45:00,3.1400,3.1415,3.1355,3.1360,208
2013-08-01,15:50:00,3.1360,3.1425,3.1360,3.1420,297
2013-08-01,15:55:00,3.1410,3.1445,3.1405,3.1430,135
2013-08-01,16:00:00,3.1430,3.1450,3.1420,3.1420,85
2013-08-01,16:05:00,3.1425,3.1425,3.1350,3.1355,258
2013-08-01,16:10:00,3.1355,3.1365,3.1350,3.1360,70
2013-08-01,16:15:00,3.1360,3.1365,3.1335,3.1345,71
2013-08-01,16:20:00,3.1350,3.1365,3.1345,3.1355,36
2013-08-01,16:25:00,3.1355,3.1385,3.1345,3.1350,93
2013-08-01,16:30:00,3.1350,3.1370,3.1345,3.1370,38
2013-08-01,16:35:00,3.1380,3.1395,3.1370,3.1395,36
2013-08-01,16:40:00,3.1400,3.1410,3.1390,3.1405,142
2013-08-01,16:45:00,3.1410,3.1470,3.1410,3.1445,400
2013-08-01,16:50:00,3.1450,3.1450,3.1405,3.1410,71
2013-08-01,16:55:00,3.1415,3.1490,3.1410,3.1480,157
2013-08-01,17:00:00,3.1485,3.1620,3.1475,3.1580,1190
2013-08-01,17:05:00,3.1570,3.1585,3.1555,3.1580,337
2013-08-01,17:10:00,3.1580,3.1585,3.1545,3.1560,160
2013-08-01,17:15:00,3.1555,3.1595,3.1555,3.1575,278
2013-08-01,17:20:00,3.1575,3.1600,3.1575,3.1585,119
2013-08-01,17:25:00,3.1590,3.1600,3.1585,3.1600,100
2013-08-01,17:30:00,3.1600,3.1610,3.1580,3.1580,87
2013-08-01,17:35:00,3.1580,3.1590,3.1570,3.1575,73
2013-08-01,17:40:00,3.1580,3.1590,3.1565,3.1575,81
2013-08-01,17:45:00,3.1575,3.1590,3.1570,3.1575,56
2013-08-01,17:50:00,3.1575,3.1575,3.1550,3.1565,127
2013-08-01,17:55:00,3.1565,3.1575,3.1550,3.1560,98
2013-08-01,18:00:00,3.1570,3.1570,3.1540,3.1550,94
2013-08-01,18:05:00,3.1550,3.1565,3.1550,3.1560,58
2013-08-01,18:10:00,3.1555,3.1640,3.1555,3.1625,298
2013-08-01,18:15:00,3.1625,3.1650,3.1615,3.1650,277
2013-08-01,18:20:00,3.1650,3.1680,3.1650,3.1665,406
2013-08-01,18:25:00,3.1665,3.1700,3.1665,3.1695,325
2013-08-01,18:30:00,3.1695,3.1770,3.1695,3.1750,552
2013-08-01,18:35:00,3.1745,3.1755,3.1720,3.1735,340
2013-08-01,18:40:00,3.1735,3.1770,3.1735,3.1745,258
2013-08-01,18:45:00,3.1755,3.1770,3.1740,3.1745,212
2013-08-01,18:50:00,3.1740,3.1765,3.1720,3.1725,175
2013-08-01,18:55:00,3.1725,3.1725,3.1670,3.1710,312
2013-08-01,19:00:00,3.1715,3.1770,3.1710,3.1770,153
2013-08-01,19:05:00,3.1765,3.1765,3.1735,3.1745,144
2013-08-01,19:10:00,3.1745,3.1760,3.1725,3.1725,97
2013-08-01,19:15:00,3.1730,3.1745,3.1725,3.1725,105
2013-08-01,19:20:00,3.1720,3.1740,3.1720,3.1725,107
2013-08-01,19:25:00,3.1730,3.1755,3.1730,3.1745,130
2013-08-01,19:30:00,3.1745,3.1745,3.1675,3.1695,496
2013-08-01,19:35:00,3.1695,3.1695,3.1655,3.1670,455
2013-08-01,19:40:00,3.1670,3.1680,3.1630,3.1665,276
2013-08-01,19:45:00,3.1675,3.1690,3.1670,3.1690,107
2013-08-01,19:50:00,3.1690,3.1705,3.1680,3.1685,145
2013-08-01,19:55:00,3.1680,3.1685,3.1670,3.1670,112
2013-08-01,20:00:00,3.1670,3.1700,3.1665,3.1690,176
2013-08-01,20:05:00,3.1685,3.1745,3.1685,3.1730,604
2013-08-01,20:10:00,3.1735,3.1750,3.1665,3.1675,1008
2013-08-01,20:15:00,3.1670,3.1685,3.1640,3.1680,317
2013-08-01,20:20:00,3.1685,3.1775,3.1680,3.1770,435
2013-08-01,20:25:00,3.1765,3.1785,3.1745,3.1755,421
2013-08-01,20:30:00,3.1755,3.1785,3.1745,3.1770,942
2013-08-01,20:35:00,3.1770,3.1800,3.1760,3.1765,711
2013-08-01,20:40:00,3.1765,3.1770,3.1750,3.1760,602
2013-08-01,20:45:00,3.1755,3.1775,3.1740,3.1775,482
2013-08-01,20:50:00,3.1770,3.1775,3.1760,3.1770,303
2013-08-01,20:55:00,3.1770,3.1770,3.1760,3.1770,305
2013-08-01,21:00:00,3.1770,3.1780,3.1730,3.1730,334
2013-08-01,21:05:00,3.1735,3.1745,3.1685,3.1695,373
2013-08-01,21:10:00,3.1695,3.1725,3.1675,3.1715,457
2013-08-01,21:15:00,3.1715,3.1765,3.1700,3.1760,435
2013-08-01,21:20:00,3.1755,3.1775,3.1750,3.1770,286
2013-08-01,21:25:00,3.1770,3.1830,3.1765,3.1825,907
2013-08-01,21:30:00,3.1820,3.1855,3.1820,3.1830,636
2013-08-01,21:35:00,3.1825,3.1845,3.1820,3.1845,231
2013-08-01,21:40:00,3.1845,3.1870,3.1840,3.1865,392
2013-08-01,21:45:00,3.1865,3.1875,3.1855,3.1865,320
2013-08-01,21:50:00,3.1860,3.1870,3.1765,3.1820,822
2013-08-01,21:55:00,3.1820,3.1835,3.1790,3.1795,339
2013-08-01,22:00:00,3.1790,3.1800,3.1740,3.1750,829
2013-08-01,22:05:00,3.1745,3.1765,3.1710,3.1720,823
2013-08-01,22:10:00,3.1725,3.1760,3.1715,3.1760,617
2013-08-01,22:15:00,3.1755,3.1820,3.1755,3.1820,269
2013-08-01,22:20:00,3.1815,3.1835,3.1800,3.1825,375
2013-08-01,22:25:00,3.1825,3.1865,3.1815,3.1855,662
2013-08-01,22:30:00,3.1850,3.1855,3.1800,3.1800,319
2013-08-01,22:35:00,3.1805,3.1850,3.1805,3.1850,144
2013-08-01,22:40:00,3.1850,3.1865,3.1825,3.1830,405
2013-08-01,22:45:00,3.1835,3.1850,3.1830,3.1840,249
2013-08-01,22:50:00,3.1835,3.1845,3.1815,3.1820,244
2013-08-01,22:55:00,3.1815,3.1830,3.1780,3.1790,342
2013-08-01,23:00:00,3.1785,3.1800,3.1780,3.1795,239
2013-08-01,23:05:00,3.1790,3.1805,3.1785,3.1800,146
2013-08-01,23:10:00,3.1805,3.1805,3.1785,3.1800,113
2013-08-01,23:15:00,3.1795,3.1795,3.1750,3.1765,388
2013-08-01,23:20:00,3.1765,3.1770,3.1720,3.1735,536
2013-08-01,23:25:00,3.1740,3.1780,3.1735,3.1775,287
2013-08-01,23:30:00,3.1780,3.1785,3.1725,3.1745,366
2013-08-01,23:35:00,3.1745,3.1775,3.1740,3.1740,168
2013-08-01,23:40:00,3.1745,3.1765,3.1740,3.1755,170
2013-08-01,23:45:00,3.1755,3.1775,3.1750,3.1755,289
2013-08-01,23:50:00,3.1750,3.1755,3.1670,3.1675,776
2013-08-01,23:55:00,3.1670,3.1695,3.1665,3.1695,359
2013-08-02,00:00:00,3.1685,3.1695,3.1670,3.1685,547
2013-08-02,00:05:00,3.1690,3.1715,3.1685,3.1710,366
2013-08-02,00:10:00,3.1720,3.1730,3.1700,3.1725,205
2013-08-02,00:15:00,3.1730,3.1735,3.1715,3.1730,146
2013-08-02,00:20:00,3.1725,3.1735,3.1720,3.1735,104
2013-08-02,00:25:00,3.1730,3.1735,3.1720,3.1720,90
2013-08-02,00:30:00,3.1720,3.1720,3.1690,3.1700,173
2013-08-02,00:35:00,3.1695,3.1705,3.1665,3.1670,370
2013-08-02,00:40:00,3.1665,3.1695,3.1660,3.1675,276
2013-08-02,00:45:00,3.1675,3.1695,3.1670,3.1690,233
2013-08-02,00:50:00,3.1685,3.1695,3.1665,3.1670,140
2013-08-02,00:55:00,3.1665,3.1680,3.1645,3.1650,598
2013-08-02,01:00:00,3.1650,3.1680,3.1650,3.1675,227
2013-08-02,01:05:00,3.1675,3.1685,3.1665,3.1685,92
2013-08-02,01:10:00,3.1680,3.1685,3.1665,3.1665,73
2013-08-02,01:15:00,3.1665,3.1670,3.1660,3.1670,62
2013-08-02,01:20:00,3.1670,3.1680,3.1670,3.1675,61
2013-08-02,01:25:00,3.1675,3.1675,3.1660,3.1665,90
2013-08-02,01:30:00,3.1665,3.1680,3.1660,3.1675,112
2013-08-02,01:35:00,3.1680,3.1680,3.1665,3.1665,40
2013-08-02,01:40:00,3.1665,3.1675,3.1665,3.1670,41
2013-08-02,01:45:00,3.1670,3.1680,3.1670,3.1680,31
2013-08-02,01:50:00,3.1680,3.1680,3.1670,3.1670,75
2013-08-02,01:55:00,3.1670,3.1675,3.1640,3.1645,86
2013-08-02,02:00:00,3.1645,3.1670,3.1645,3.1665,56
2013-08-02,02:05:00,3.1660,3.1660,3.1655,3.1655,16
2013-08-02,02:10:00,3.1660,3.1670,3.1655,3.1655,85
2013-08-02,02:15:00,3.1655,3.1665,3.1655,3.1665,20
2013-08-02,02:20:00,3.1660,3.1660,3.1660,3.1660,20
2013-08-02,02:25:00,3.1660,3.1665,3.1655,3.1660,28
2013-08-02,02:30:00,3.1655,3.1655,3.1620,3.1630,76
2013-08-02,02:35:00,3.1630,3.1635,3.1630,3.1635,17
2013-08-02,02:40:00,3.1640,3.1655,3.1640,3.1650,24
2013-08-02,02:45:00,3.1650,3.1665,3.1625,3.1660,56
2013-08-02,02:50:00,3.1660,3.1660,3.1655,3.1655,7
2013-08-02,02:55:00,3.1655,3.1670,3.1635,3.1635,46
2013-08-02,03:00:00,3.1640,3.1650,3.1640,3.1645,18
2013-08-02,03:05:00,3.1645,3.1655,3.1645,3.1655,17
2013-08-02,03:10:00,3.1650,3.1650,3.1640,3.1640,15
2013-08-02,03:15:00,3.1640,3.1645,3.1640,3.1645,14
2013-08-02,03:20:00,3.1640,3.1640,3.1635,3.1635,90
2013-08-02,03:25:00,3.1640,3.1640,3.1610,3.1610,48
2013-08-02,03:30:00,3.1620,3.1660,3.1620,3.1620,16
2013-08-02,03:35:00,3.1625,3.1645,3.1625,3.1645,59
2013-08-02,03:40:00,3.1645,3.1660,3.1635,3.1640,46
2013-08-02,03:45:00,3.1630,3.1630,3.1625,3.1625,7
2013-08-02,03:50:00,3.1625,3.1625,3.1600,3.1615,69
2013-08-02,03:55:00,3.1615,3.1615,3.1600,3.1610,21
2013-08-02,04:00:00,3.1605,3.1615,3.1600,3.1610,11
2013-08-02,04:05:00,3.1610,3.1620,3.1610,3.1620,10
2013-08-02,04:10:00,3.1620,3.1620,3.1610,3.1610,6
2013-08-02,04:15:00,3.1610,3.1620,3.1605,3.1620,16
2013-08-02,04:20:00,3.1615,3.1625,3.1610,3.1625,14
2013-08-02,04:25:00,3.1620,3.1620,3.1575,3.1585,78
2013-08-02,04:30:00,3.1585,3.1610,3.1585,3.1610,28
2013-08-02,04:35:00,3.1610,3.1620,3.1595,3.1605,19
2013-08-02,04:40:00,3.1605,3.1605,3.1595,3.1595,15
2013-08-02,04:45:00,3.1610,3.1615,3.1610,3.1615,2
2013-08-02,04:55:00,3.1600,3.1610,3.1595,3.1600,10
2013-08-02,05:00:00,3.1600,3.1615,3.1585,3.1615,41
2013-08-02,05:05:00,3.1615,3.1615,3.1595,3.1595,17
2013-08-02,05:10:00,3.1590,3.1590,3.1570,3.1570,22
2013-08-02,06:00:00,3.1580,3.1675,3.1575,3.1610,86
2013-08-02,06:05:00,3.1625,3.1655,3.1590,3.1590,54
2013-08-02,06:10:00,3.1630,3.1655,3.1630,3.1655,11
2013-08-02,06:15:00,3.1640,3.1640,3.1640,3.1640,2
2013-08-02,06:20:00,3.1635,3.1645,3.1610,3.1610,14
2013-08-02,06:25:00,3.1610,3.1630,3.1605,3.1630,15
2013-08-02,06:30:00,3.1625,3.1625,3.1615,3.1615,15
2013-08-02,06:35:00,3.1620,3.1630,3.1620,3.1625,13
2013-08-02,06:40:00,3.1610,3.1610,3.1610,3.1610,5
2013-08-02,06:45:00,3.1605,3.1610,3.1600,3.1600,5
2013-08-02,06:50:00,3.1600,3.1610,3.1600,3.1605,7
2013-08-02,06:55:00,3.1600,3.1605,3.1600,3.1600,9
2013-08-02,07:00:00,3.1600,3.1600,3.1580,3.1580,15
2013-08-02,07:05:00,3.1585,3.1590,3.1585,3.1590,6
2013-08-02,07:10:00,3.1605,3.1615,3.1605,3.1610,14
2013-08-02,07:15:00,3.1620,3.1635,3.1620,3.1630,12
2013-08-02,07:20:00,3.1630,3.1640,3.1625,3.1625,15
2013-08-02,07:25:00,3.1630,3.1630,3.1625,3.1625,11
2013-08-02,07:30:00,3.1630,3.1640,3.1630,3.1640,4
2013-08-02,07:35:00,3.1640,3.1655,3.1640,3.1640,16
2013-08-02,07:40:00,3.1645,3.1650,3.1645,3.1645,7
2013-08-02,07:45:00,3.1645,3.1645,3.1640,3.1640,20
2013-08-02,07:50:00,3.1645,3.1650,3.1630,3.1650,5
2013-08-02,07:55:00,3.1650,3.1650,3.1645,3.1650,5
2013-08-02,08:00:00,3.1645,3.1645,3.1605,3.1605,39
2013-08-02,08:05:00,3.1610,3.1610,3.1585,3.1605,75
2013-08-02,08:10:00,3.1610,3.1630,3.1600,3.1605,36
2013-08-02,08:15:00,3.1610,3.1645,3.1600,3.1635,108
2013-08-02,08:20:00,3.1635,3.1660,3.1635,3.1655,28
2013-08-02,08:25:00,3.1655,3.1660,3.1650,3.1655,35
2013-08-02,08:30:00,3.1655,3.1655,3.1630,3.1650,50
2013-08-02,08:35:00,3.1645,3.1675,3.1630,3.1660,65
2013-08-02,08:40:00,3.1655,3.1660,3.1640,3.1640,25
2013-08-02,08:45:00,3.1650,3.1655,3.1640,3.1650,33
2013-08-02,08:50:00,3.1650,3.1655,3.1640,3.1650,21
2013-08-02,08:55:00,3.1650,3.1665,3.1580,3.1605,322
2013-08-02,09:00:00,3.1605,3.1635,3.1565,3.1600,715
2013-08-02,09:05:00,3.1605,3.1620,3.1525,3.1525,583
2013-08-02,09:10:00,3.1530,3.1545,3.1510,3.1525,314
2013-08-02,09:15:00,3.1525,3.1545,3.1515,3.1535,271
2013-08-02,09:20:00,3.1540,3.1545,3.1510,3.1535,178
2013-08-02,09:25:00,3.1540,3.1550,3.1535,3.1550,86
2013-08-02,09:30:00,3.1545,3.1575,3.1545,3.1570,117
2013-08-02,09:35:00,3.1580,3.1600,3.1550,3.1560,137
2013-08-02,09:40:00,3.1555,3.1560,3.1525,3.1525,136
2013-08-02,09:45:00,3.1525,3.1540,3.1510,3.1525,189
2013-08-02,09:50:00,3.1535,3.1555,3.1535,3.1550,66
2013-08-02,09:55:00,3.1550,3.1560,3.1540,3.1555,53
2013-08-02,10:00:00,3.1560,3.1580,3.1550,3.1565,47
2013-08-02,10:05:00,3.1565,3.1575,3.1555,3.1565,31
2013-08-02,10:10:00,3.1570,3.1575,3.1550,3.1560,153
2013-08-02,10:15:00,3.1555,3.1580,3.1555,3.1580,35
2013-08-02,10:20:00,3.1585,3.1585,3.1570,3.1570,33
2013-08-02,10:25:00,3.1565,3.1570,3.1540,3.1540,83
2013-08-02,10:30:00,3.1545,3.1555,3.1520,3.1530,100
2013-08-02,10:35:00,3.1525,3.1540,3.1525,3.1540,29
2013-08-02,10:40:00,3.1545,3.1560,3.1505,3.1505,95
2013-08-02,10:45:00,3.1505,3.1535,3.1505,3.1535,80
2013-08-02,10:50:00,3.1540,3.1555,3.1530,3.1540,39
2013-08-02,10:55:00,3.1540,3.1570,3.1540,3.1555,62
2013-08-02,11:00:00,3.1550,3.1550,3.1530,3.1530,54
2013-08-02,11:05:00,3.1535,3.1570,3.1535,3.1560,39
2013-08-02,11:10:00,3.1565,3.1570,3.1550,3.1550,120
2013-08-02,11:15:00,3.1555,3.1560,3.1495,3.1515,279
2013-08-02,11:20:00,3.1520,3.1525,3.1510,3.1515,44
2013-08-02,11:25:00,3.1515,3.1515,3.1490,3.1505,66
2013-08-02,11:30:00,3.1505,3.1520,3.1500,3.1510,36
2013-08-02,11:35:00,3.1505,3.1505,3.1505,3.1505,5
2013-08-02,11:40:00,3.1515,3.1515,3.1510,3.1510,14
2013-08-02,11:45:00,3.1515,3.1515,3.1505,3.1505,10
2013-08-02,11:50:00,3.1510,3.1515,3.1510,3.1510,13
2013-08-02,11:55:00,3.1510,3.1520,3.1510,3.1520,19
2013-08-02,12:00:00,3.1515,3.1520,3.1505,3.1515,37
2013-08-02,12:05:00,3.1510,3.1520,3.1510,3.1520,4
2013-08-02,12:10:00,3.1520,3.1540,3.1520,3.1530,41
2013-08-02,12:15:00,3.1530,3.1535,3.1530,3.1535,9
2013-08-02,12:20:00,3.1535,3.1540,3.1535,3.1540,11
2013-08-02,12:25:00,3.1540,3.1545,3.1535,3.1540,45
2013-08-02,12:30:00,3.1540,3.1545,3.1530,3.1540,96
2013-08-02,12:35:00,3.1545,3.1555,3.1545,3.1550,88
2013-08-02,12:40:00,3.1545,3.1555,3.1535,3.1540,46
2013-08-02,12:45:00,3.1535,3.1535,3.1520,3.1520,40
2013-08-02,12:50:00,3.1530,3.1530,3.1500,3.1510,65
2013-08-02,12:55:00,3.1505,3.1520,3.1500,3.1505,54
2013-08-02,13:00:00,3.1505,3.1505,3.1465,3.1470,148
2013-08-02,13:05:00,3.1470,3.1485,3.1455,3.1465,85
2013-08-02,13:10:00,3.1465,3.1465,3.1445,3.1455,102
2013-08-02,13:15:00,3.1455,3.1455,3.1420,3.1440,220
2013-08-02,13:20:00,3.1445,3.1450,3.1425,3.1430,109
2013-08-02,13:25:00,3.1430,3.1440,3.1415,3.1435,121
2013-08-02,13:30:00,3.1440,3.1450,3.1345,3.1360,745
2013-08-02,13:35:00,3.1360,3.1365,3.1320,3.1355,405
2013-08-02,13:40:00,3.1345,3.1385,3.1345,3.1380,140
2013-08-02,13:45:00,3.1385,3.1410,3.1365,3.1400,153
2013-08-02,13:50:00,3.1395,3.1400,3.1385,3.1385,88
2013-08-02,13:55:00,3.1380,3.1395,3.1380,3.1385,25
2013-08-02,14:00:00,3.1380,3.1410,3.1370,3.1400,114
2013-08-02,14:05:00,3.1405,3.1415,3.1380,3.1400,134
2013-08-02,14:10:00,3.1405,3.1405,3.1375,3.1385,131
2013-08-02,14:15:00,3.1390,3.1435,3.1380,3.1430,236
2013-08-02,14:20:00,3.1430,3.1435,3.1410,3.1420,186
2013-08-02,14:25:00,3.1425,3.1460,3.1425,3.1450,287
2013-08-02,14:30:00,3.1450,3.1450,3.1405,3.1405,121
2013-08-02,14:35:00,3.1400,3.1435,3.1390,3.1435,265
2013-08-02,14:40:00,3.1435,3.1445,3.1425,3.1430,88
2013-08-02,14:45:00,3.1430,3.1450,3.1415,3.1440,98
2013-08-02,14:50:00,3.1445,3.1480,3.1440,3.1465,199
2013-08-02,14:55:00,3.1465,3.1500,3.1465,3.1495,284
2013-08-02,15:00:00,3.1485,3.1495,3.1445,3.1445,277
2013-08-02,15:05:00,3.1450,3.1460,3.1440,3.1455,119
2013-08-02,15:10:00,3.1455,3.1455,3.1385,3.1390,186
2013-08-02,15:15:00,3.1400,3.1445,3.1395,3.1435,150
2013-08-02,15:20:00,3.1435,3.1475,3.1430,3.1470,141
2013-08-02,15:25:00,3.1475,3.1480,3.1455,3.1460,68
2013-08-02,15:30:00,3.1465,3.1475,3.1455,3.1455,123
2013-08-02,15:35:00,3.1460,3.1500,3.1460,3.1500,120
2013-08-02,15:40:00,3.1495,3.1515,3.1475,3.1500,177
2013-08-02,15:45:00,3.1505,3.1585,3.1505,3.1580,208
2013-08-02,15:50:00,3.1580,3.1595,3.1560,3.1560,245
2013-08-02,15:55:00,3.1565,3.1600,3.1550,3.1600,132
2013-08-02,16:00:00,3.1600,3.1650,3.1590,3.1650,264
2013-08-02,16:05:00,3.1650,3.1715,3.1650,3.1680,362
2013-08-02,16:10:00,3.1675,3.1690,3.1655,3.1685,149
2013-08-02,16:15:00,3.1685,3.1795,3.1685,3.1775,456
2013-08-02,16:20:00,3.1780,3.1830,3.1765,3.1820,445
2013-08-02,16:25:00,3.1820,3.1890,3.1795,3.1840,503
2013-08-02,16:30:00,3.1850,3.1855,3.1830,3.1830,134
2013-08-02,16:35:00,3.1830,3.1845,3.1795,3.1825,378
2013-08-02,16:40:00,3.1830,3.1850,3.1820,3.1840,94
2013-08-02,16:45:00,3.1840,3.1875,3.1840,3.1850,177
2013-08-02,16:50:00,3.1850,3.1850,3.1815,3.1815,90
2013-08-02,16:55:00,3.1820,3.1830,3.1805,3.1805,53
2013-08-02,17:00:00,3.1810,3.1815,3.1765,3.1790,334
2013-08-02,17:05:00,3.1790,3.1800,3.1785,3.1800,133
2013-08-02,17:10:00,3.1800,3.1810,3.1775,3.1775,109
2013-08-02,17:15:00,3.1780,3.1785,3.1765,3.1775,83
2013-08-02,17:20:00,3.1780,3.1780,3.1770,3.1780,47
2013-08-02,17:25:00,3.1775,3.1780,3.1770,3.1780,38
2013-08-02,17:30:00,3.1775,3.1775,3.1745,3.1750,255
2013-08-02,17:35:00,3.1750,3.1760,3.1745,3.1755,76
2013-08-02,17:40:00,3.1750,3.1750,3.1735,3.1740,66
2013-08-02,17:45:00,3.1740,3.1780,3.1740,3.1780,110
2013-08-02,17:50:00,3.1785,3.1815,3.1785,3.1800,124
2013-08-02,17:55:00,3.1805,3.1815,3.1790,3.1805,46
2013-08-02,18:00:00,3.1800,3.1805,3.1795,3.1805,31
2013-08-02,18:05:00,3.1805,3.1825,3.1800,3.1825,64
2013-08-02,18:10:00,3.1825,3.1865,3.1825,3.1865,248
2013-08-02,18:15:00,3.1865,3.1870,3.1835,3.1835,189
2013-08-02,18:20:00,3.1840,3.1865,3.1835,3.1855,101
2013-08-02,18:25:00,3.1855,3.1860,3.1840,3.1845,41
2013-08-02,18:30:00,3.1845,3.1845,3.1830,3.1830,37
2013-08-02,18:35:00,3.1835,3.1840,3.1830,3.1835,47
2013-08-02,18:40:00,3.1830,3.1835,3.1820,3.1820,37
2013-08-02,18:45:00,3.1825,3.1835,3.1825,3.1835,44
2013-08-02,18:50:00,3.1830,3.1840,3.1825,3.1835,59
2013-08-02,18:55:00,3.1835,3.1840,3.1815,3.1820,52
2013-08-02,19:00:00,3.1820,3.1880,3.1820,3.1875,204
2013-08-02,19:05:00,3.1880,3.1900,3.1870,3.1875,325
2013-08-02,19:10:00,3.1875,3.1880,3.1850,3.1860,93
2013-08-02,19:15:00,3.1860,3.1860,3.1840,3.1845,82
2013-08-02,19:20:00,3.1845,3.1860,3.1835,3.1855,63
2013-08-02,19:25:00,3.1865,3.1875,3.1850,3.1855,105
2013-08-02,19:30:00,3.1855,3.1860,3.1815,3.1820,167
2013-08-02,19:35:00,3.1815,3.1835,3.1805,3.1825,182
2013-08-02,19:40:00,3.1825,3.1830,3.1790,3.1815,203
2013-08-02,19:45:00,3.1815,3.1820,3.1790,3.1790,110
2013-08-02,19:50:00,3.1790,3.1790,3.1755,3.1760,152
2013-08-02,19:55:00,3.1765,3.1795,3.1755,3.1770,130
2013-08-02,20:00:00,3.1780,3.1790,3.1760,3.1780,132
2013-08-02,20:05:00,3.1785,3.1810,3.1770,3.1805,117
2013-08-02,20:10:00,3.1800,3.1850,3.1780,3.1835,648
2013-08-02,20:15:00,3.1835,3.1850,3.1835,3.1835,328
2013-08-02,20:20:00,3.1840,3.1915,3.1840,3.1890,475
2013-08-02,20:25:00,3.1890,3.1910,3.1860,3.1860,387
2013-08-02,20:30:00,3.1885,3.1890,3.1660,3.1730,1815
2013-08-02,20:35:00,3.1735,3.1855,3.1725,3.1855,951
2013-08-02,20:40:00,3.1855,3.1930,3.1815,3.1835,1450
2013-08-02,20:45:00,3.1840,3.2060,3.1840,3.1995,3255
2013-08-02,20:50:00,3.1995,3.2045,3.1980,3.1995,1410
2013-08-02,20:55:00,3.1995,3.2000,3.1965,3.1975,627
2013-08-02,21:00:00,3.1975,3.1985,3.1870,3.1895,789
2013-08-02,21:05:00,3.1900,3.1950,3.1900,3.1915,925
2013-08-02,21:10:00,3.1915,3.1940,3.1825,3.1835,598
2013-08-02,21:15:00,3.1835,3.1900,3.1835,3.1900,584
2013-08-02,21:20:00,3.1900,3.1935,3.1890,3.1930,420
2013-08-02,21:25:00,3.1930,3.1960,3.1920,3.1955,353
2013-08-02,21:30:00,3.1950,3.1970,3.1940,3.1955,309
2013-08-02,21:35:00,3.1960,3.2005,3.1935,3.1995,694
2013-08-02,21:40:00,3.2000,3.2000,3.1980,3.1990,426
2013-08-02,21:45:00,3.1995,3.1995,3.1945,3.1970,477
2013-08-02,21:50:00,3.1970,3.1970,3.1920,3.1920,354
2013-08-02,21:55:00,3.1920,3.1955,3.1885,3.1955,309
2013-08-02,22:00:00,3.1950,3.1955,3.1915,3.1925,232
2013-08-02,22:05:00,3.1930,3.1960,3.1925,3.1955,204
2013-08-02,22:10:00,3.1955,3.1995,3.1955,3.1980,313
2013-08-02,22:15:00,3.1985,3.2000,3.1970,3.2000,222
2013-08-02,22:20:00,3.1995,3.2005,3.1980,3.1985,529
2013-08-02,22:25:00,3.1990,3.2000,3.1980,3.1990,262
2013-08-02,22:30:00,3.1990,3.1995,3.1980,3.1990,254
2013-08-02,22:35:00,3.1995,3.2000,3.1990,3.1995,234
2013-08-02,22:40:00,3.1995,3.1995,3.1970,3.1975,292
2013-08-02,22:45:00,3.1975,3.1985,3.1945,3.1955,225
2013-08-02,22:50:00,3.1960,3.1965,3.1870,3.1870,574
2013-08-02,22:55:00,3.1865,3.1875,3.1820,3.1865,583
2013-08-02,23:00:00,3.1870,3.1895,3.1850,3.1865,346
2013-08-02,23:05:00,3.1870,3.1905,3.1865,3.1905,242
2013-08-02,23:10:00,3.1905,3.1920,3.1870,3.1870,314
2013-08-02,23:15:00,3.1870,3.1915,3.1870,3.1905,316
2013-08-02,23:20:00,3.1905,3.1905,3.1855,3.1865,324
2013-08-02,23:25:00,3.1860,3.1905,3.1860,3.1875,160
2013-08-02,23:30:00,3.1880,3.1885,3.1825,3.1855,294
2013-08-02,23:35:00,3.1850,3.1855,3.1805,3.1810,275
2013-08-02,23:40:00,3.1820,3.1820,3.1760,3.1795,672
2013-08-02,23:45:00,3.1795,3.1820,3.1795,3.1805,198
2013-08-02,23:50:00,3.1805,3.1810,3.1720,3.1720,305
2013-08-02,23:55:00,3.1725,3.1740,3.1715,3.1730,375
2013-08-03,00:00:00,3.1730,3.1765,3.1725,3.1725,189
2013-08-03,00:05:00,3.1725,3.1725,3.1690,3.1700,261
2013-08-03,00:10:00,3.1695,3.1700,3.1670,3.1695,265
2013-08-03,00:15:00,3.1690,3.1690,3.1640,3.1675,552
2013-08-03,00:20:00,3.1670,3.1700,3.1660,3.1680,167
2013-08-03,00:25:00,3.1685,3.1690,3.1625,3.1645,416
2013-08-03,00:30:00,3.1645,3.1670,3.1635,3.1660,241
2013-08-03,00:35:00,3.1660,3.1680,3.1655,3.1675,135
2013-08-03,00:40:00,3.1670,3.1690,3.1670,3.1690,219
2013-08-03,00:45:00,3.1690,3.1735,3.1685,3.1715,271
2013-08-03,00:50:00,3.1710,3.1710,3.1675,3.1685,161
2013-08-03,00:55:00,3.1685,3.1745,3.1675,3.1700,604
2013-08-03,01:00:00,3.1700,3.1730,3.1670,3.1720,277
2013-08-03,01:05:00,3.1720,3.1735,3.1710,3.1730,152
2013-08-03,01:10:00,3.1730,3.1745,3.1720,3.1740,117
2013-08-03,01:15:00,3.1735,3.1735,3.1720,3.1725,36
2013-08-03,01:20:00,3.1730,3.1740,3.1725,3.1740,41
2013-08-03,01:25:00,3.1740,3.1740,3.1710,3.1710,55
2013-08-03,01:30:00,3.1710,3.1710,3.1695,3.1705,111
2013-08-03,01:35:00,3.1705,3.1720,3.1705,3.1720,34
2013-08-03,01:40:00,3.1725,3.1725,3.1710,3.1710,46
2013-08-03,01:45:00,3.1715,3.1720,3.1705,3.1715,48
2013-08-03,01:50:00,3.1720,3.1740,3.1720,3.1730,120
2013-08-03,01:55:00,3.1730,3.1735,3.1725,3.1725,39
2013-08-03,02:00:00,3.1730,3.1735,3.1705,3.1710,29
2013-08-03,02:05:00,3.1705,3.1705,3.1695,3.1700,49
2013-08-03,02:10:00,3.1700,3.1705,3.1690,3.1705,148
2013-08-03,02:15:00,3.1710,3.1710,3.1630,3.1645,193
2013-08-03,02:20:00,3.1650,3.1700,3.1650,3.1655,71
2013-08-03,02:25:00,3.1650,3.1675,3.1650,3.1675,24
2013-08-03,02:30:00,3.1675,3.1680,3.1665,3.1665,7
2013-08-03,02:35:00,3.1655,3.1670,3.1650,3.1670,39
2013-08-03,02:40:00,3.1675,3.1680,3.1665,3.1665,18
2013-08-03,02:45:00,3.1675,3.1675,3.1655,3.1655,16
2013-08-03,02:50:00,3.1655,3.1660,3.1650,3.1660,9
2013-08-03,02:55:00,3.1660,3.1670,3.1655,3.1670,42
2013-08-03,03:00:00,3.1665,3.1670,3.1655,3.1660,13
2013-08-03,03:05:00,3.1660,3.1660,3.1650,3.1650,9
2013-08-03,03:10:00,3.1655,3.1660,3.1655,3.1660,12
2013-08-03,03:15:00,3.1660,3.1670,3.1660,3.1665,15
2013-08-03,03:20:00,3.1665,3.1665,3.1655,3.1655,6
2013-08-03,03:25:00,3.1660,3.1660,3.1650,3.1650,9
2013-08-03,03:30:00,3.1725,3.1725,3.1645,3.1665,12
2013-08-03,03:35:00,3.1650,3.1655,3.1650,3.1655,5
2013-08-03,03:40:00,3.1655,3.1655,3.1650,3.1650,13
2013-08-03,03:45:00,3.1655,3.1675,3.1650,3.1675,30
2013-08-03,03:50:00,3.1675,3.1680,3.1670,3.1670,11
2013-08-03,03:55:00,3.1670,3.1675,3.1640,3.1640,49
2013-08-03,04:00:00,3.1640,3.1645,3.1635,3.1640,29
2013-08-03,04:05:00,3.1645,3.1655,3.1635,3.1645,16
2013-08-03,04:10:00,3.1655,3.1660,3.1655,3.1660,7
2013-08-03,04:15:00,3.1660,3.1660,3.1650,3.1650,5
2013-08-03,04:20:00,3.1650,3.1650,3.1645,3.1645,7
2013-08-03,04:25:00,3.1650,3.1665,3.1650,3.1665,7
2013-08-03,04:30:00,3.1665,3.1670,3.1655,3.1670,8
2013-08-03,04:35:00,3.1655,3.1660,3.1650,3.1650,24
2013-08-03,04:40:00,3.1650,3.1655,3.1650,3.1655,6
2013-08-03,04:45:00,3.1650,3.1655,3.1645,3.1655,13
2013-08-03,04:50:00,3.1655,3.1665,3.1655,3.1665,19
2013-08-03,04:55:00,3.1665,3.1690,3.1660,3.1670,39
2013-08-03,05:00:00,3.1690,3.1700,3.1690,3.1700,18
2013-08-03,05:05:00,3.1710,3.1715,3.1710,3.1715,5
2013-08-03,05:10:00,3.1705,3.1705,3.1665,3.1665,20
2013-08-05,06:00:00,3.1745,3.1760,3.1680,3.1715,72
2013-08-05,06:05:00,3.1710,3.1730,3.1710,3.1715,11
2013-08-05,06:10:00,3.1715,3.1715,3.1695,3.1695,7
2013-08-05,06:15:00,3.1710,3.1740,3.1710,3.1740,26
2013-08-05,06:20:00,3.1750,3.1775,3.1750,3.1775,75
2013-08-05,06:25:00,3.1770,3.1850,3.1770,3.1830,77
2013-08-05,06:30:00,3.1830,3.1885,3.1830,3.1865,120
2013-08-05,06:35:00,3.1875,3.1875,3.1865,3.1865,43
2013-08-05,06:40:00,3.1870,3.1870,3.1850,3.1855,22
2013-08-05,06:45:00,3.1865,3.1880,3.1865,3.1880,31
2013-08-05,06:50:00,3.1880,3.1890,3.1855,3.1855,29
2013-08-05,06:55:00,3.1850,3.1850,3.1830,3.1830,18
2013-08-05,07:00:00,3.1830,3.1855,3.1830,3.1835,24
2013-08-05,07:05:00,3.1840,3.1840,3.1830,3.1830,6
2013-08-05,07:10:00,3.1840,3.1850,3.1825,3.1825,11
2013-08-05,07:15:00,3.1825,3.1825,3.1795,3.1795,43
2013-08-05,07:20:00,3.1790,3.1795,3.1780,3.1795,19
2013-08-05,07:25:00,3.1790,3.1790,3.1770,3.1775,18
2013-08-05,07:30:00,3.1780,3.1780,3.1780,3.1780,1
2013-08-05,07:35:00,3.1775,3.1795,3.1775,3.1780,12
2013-08-05,07:40:00,3.1780,3.1785,3.1780,3.1785,7
2013-08-05,07:45:00,3.1775,3.1775,3.1770,3.1775,13
2013-08-05,07:50:00,3.1765,3.1770,3.1750,3.1770,15
2013-08-05,07:55:00,3.1770,3.1770,3.1760,3.1760,23
2013-08-05,08:00:00,3.1760,3.1800,3.1760,3.1770,73
2013-08-05,08:05:00,3.1760,3.1760,3.1735,3.1735,27
2013-08-05,08:10:00,3.1745,3.1755,3.1705,3.1715,96
2013-08-05,08:15:00,3.1720,3.1725,3.1710,3.1715,48
2013-08-05,08:20:00,3.1720,3.1730,3.1700,3.1700,49
2013-08-05,08:25:00,3.1695,3.1695,3.1665,3.1665,69
2013-08-05,08:30:00,3.1670,3.1725,3.1670,3.1715,51
2013-08-05,08:35:00,3.1720,3.1720,3.1675,3.1690,62
2013-08-05,08:40:00,3.1695,3.1695,3.1680,3.1680,40
2013-08-05,08:45:00,3.1680,3.1680,3.1650,3.1675,72
2013-08-05,08:50:00,3.1675,3.1705,3.1670,3.1695,60
2013-08-05,08:55:00,3.1690,3.1690,3.1575,3.1580,593
2013-08-05,09:00:00,3.1580,3.1585,3.1480,3.1545,1578
2013-08-05,09:05:00,3.1540,3.1655,3.1500,3.1645,927
2013-08-05,09:10:00,3.1640,3.1700,3.1615,3.1645,430
2013-08-05,09:15:00,3.1650,3.1665,3.1585,3.1595,200
2013-08-05,09:20:00,3.1600,3.1655,3.1600,3.1630,292
2013-08-05,09:25:00,3.1630,3.1640,3.1605,3.1625,75
2013-08-05,09:30:00,3.1615,3.1635,3.1595,3.1625,147
2013-08-05,09:35:00,3.1625,3.1625,3.1600,3.1605,60
2013-08-05,09:40:00,3.1605,3.1660,3.1605,3.1655,127
2013-08-05,09:45:00,3.1650,3.1685,3.1635,3.1670,134
2013-08-05,09:50:00,3.1675,3.1675,3.1620,3.1625,119
2013-08-05,09:55:00,3.1625,3.1625,3.1585,3.1585,181
2013-08-05,10:00:00,3.1590,3.1625,3.1585,3.1610,116
2013-08-05,10:05:00,3.1605,3.1605,3.1565,3.1585,122
2013-08-05,10:10:00,3.1580,3.1585,3.1555,3.1575,176
2013-08-05,10:15:00,3.1570,3.1595,3.1570,3.1595,54
2013-08-05,10:20:00,3.1600,3.1605,3.1585,3.1590,45
2013-08-05,10:25:00,3.1600,3.1605,3.1590,3.1590,10
2013-08-05,10:30:00,3.1590,3.1610,3.1575,3.1575,68
2013-08-05,10:35:00,3.1575,3.1590,3.1565,3.1570,76
2013-08-05,10:40:00,3.1570,3.1590,3.1570,3.1590,67
2013-08-05,10:45:00,3.1595,3.1600,3.1565,3.1585,110
2013-08-05,10:50:00,3.1585,3.1605,3.1580,3.1580,169
2013-08-05,10:55:00,3.1580,3.1600,3.1570,3.1595,87
2013-08-05,11:00:00,3.1590,3.1600,3.1580,3.1595,47
2013-08-05,11:05:00,3.1585,3.1600,3.1570,3.1580,109
2013-08-05,11:10:00,3.1585,3.1635,3.1585,3.1615,181
2013-08-05,11:15:00,3.1610,3.1620,3.1600,3.1600,50
2013-08-05,11:20:00,3.1600,3.1605,3.1560,3.1570,132
2013-08-05,11:25:00,3.1570,3.1605,3.1550,3.1600,89
2013-08-05,11:30:00,3.1600,3.1610,3.1590,3.1605,32
2013-08-05,11:35:00,3.1605,3.1610,3.1605,3.1605,16
2013-08-05,11:45:00,3.1605,3.1610,3.1605,3.1605,13
2013-08-05,11:50:00,3.1605,3.1615,3.1605,3.1610,6
2013-08-05,11:55:00,3.1605,3.1610,3.1600,3.1610,12
2013-08-05,12:00:00,3.1600,3.1600,3.1580,3.1580,83
2013-08-05,12:05:00,3.1585,3.1585,3.1570,3.1585,63
2013-08-05,12:10:00,3.1590,3.1595,3.1590,3.1590,6
2013-08-05,12:15:00,3.1595,3.1595,3.1595,3.1595,7
2013-08-05,12:20:00,3.1595,3.1605,3.1595,3.1600,15
2013-08-05,12:25:00,3.1600,3.1600,3.1590,3.1595,11
2013-08-05,12:30:00,3.1595,3.1605,3.1590,3.1600,42
2013-08-05,12:35:00,3.1600,3.1600,3.1590,3.1600,37
2013-08-05,12:40:00,3.1595,3.1595,3.1585,3.1595,20
2013-08-05,12:45:00,3.1590,3.1625,3.1590,3.1625,53
2013-08-05,12:50:00,3.1625,3.1645,3.1625,3.1640,58
2013-08-05,12:55:00,3.1635,3.1635,3.1615,3.1615,34
2013-08-05,13:00:00,3.1610,3.1610,3.1585,3.1590,40
2013-08-05,13:05:00,3.1595,3.1595,3.1575,3.1575,43
2013-08-05,13:10:00,3.1580,3.1600,3.1570,3.1595,84
2013-08-05,13:15:00,3.1600,3.1605,3.1600,3.1605,4
2013-08-05,13:20:00,3.1610,3.1615,3.1590,3.1600,30
2013-08-05,13:25:00,3.1610,3.1610,3.1600,3.1600,42
2013-08-05,13:30:00,3.1595,3.1635,3.1595,3.1635,119
2013-08-05,13:35:00,3.1630,3.1635,3.1610,3.1625,93
2013-08-05,13:40:00,3.1630,3.1655,3.1615,3.1635,98
2013-08-05,13:45:00,3.1630,3.1645,3.1625,3.1630,112
2013-08-05,13:50:00,3.1635,3.1650,3.1630,3.1650,72
2013-08-05,13:55:00,3.1645,3.1665,3.1630,3.1630,155
2013-08-05,14:00:00,3.1630,3.1645,3.1610,3.1610,175
2013-08-05,14:05:00,3.1615,3.1615,3.1590,3.1590,149
2013-08-05,14:10:00,3.1590,3.1595,3.1545,3.1545,238
2013-08-05,14:15:00,3.1550,3.1580,3.1535,3.1580,98
2013-08-05,14:20:00,3.1570,3.1615,3.1560,3.1615,167
2013-08-05,14:25:00,3.1615,3.1645,3.1595,3.1600,494
2013-08-05,14:30:00,3.1595,3.1625,3.1585,3.1620,337
2013-08-05,14:35:00,3.1610,3.1645,3.1590,3.1640,207
2013-08-05,14:40:00,3.1635,3.1635,3.1605,3.1620,116
2013-08-05,14:45:00,3.1615,3.1635,3.1600,3.1620,141
2013-08-05,14:50:00,3.1615,3.1645,3.1615,3.1645,91
2013-08-05,14:55:00,3.1645,3.1645,3.1610,3.1625,80
2013-08-05,15:00:00,3.1625,3.1625,3.1615,3.1625,63
2013-08-05,15:05:00,3.1620,3.1625,3.1600,3.1600,80
2013-08-05,15:10:00,3.1610,3.1630,3.1590,3.1625,128
2013-08-05,15:15:00,3.1620,3.1740,3.1620,3.1725,351
2013-08-05,15:20:00,3.1720,3.1735,3.1680,3.1720,264
2013-08-05,15:25:00,3.1715,3.1725,3.1715,3.1725,95
2013-08-05,15:30:00,3.1725,3.1730,3.1690,3.1720,209
2013-08-05,15:35:00,3.1720,3.1725,3.1710,3.1710,44
2013-08-05,15:40:00,3.1710,3.1735,3.1710,3.1735,38
2013-08-05,15:45:00,3.1730,3.1800,3.1725,3.1770,274
2013-08-05,15:50:00,3.1770,3.1780,3.1735,3.1735,156
2013-08-05,15:55:00,3.1735,3.1760,3.1725,3.1745,107
2013-08-05,16:00:00,3.1735,3.1770,3.1735,3.1735,82
2013-08-05,16:05:00,3.1735,3.1740,3.1715,3.1725,82
2013-08-05,16:10:00,3.1730,3.1765,3.1730,3.1740,54
2013-08-05,16:15:00,3.1740,3.1755,3.1735,3.1750,23
2013-08-05,16:20:00,3.1750,3.1760,3.1740,3.1745,61
2013-08-05,16:25:00,3.1750,3.1750,3.1735,3.1735,14
2013-08-05,16:30:00,3.1730,3.1755,3.1710,3.1720,82
2013-08-05,16:35:00,3.1720,3.1735,3.1720,3.1720,100
2013-08-05,16:40:00,3.1715,3.1725,3.1685,3.1710,221
2013-08-05,16:45:00,3.1705,3.1720,3.1705,3.1705,54
2013-08-05,16:50:00,3.1700,3.1710,3.1665,3.1680,185
2013-08-05,16:55:00,3.1685,3.1700,3.1680,3.1690,49
2013-08-05,17:00:00,3.1695,3.1700,3.1690,3.1690,30
2013-08-05,17:05:00,3.1695,3.1720,3.1695,3.1720,59
2013-08-05,17:10:00,3.1725,3.1750,3.1725,3.1740,55
2013-08-05,17:15:00,3.1740,3.1740,3.1680,3.1685,96
2013-08-05,17:20:00,3.1685,3.1685,3.1660,3.1675,78
2013-08-05,17:25:00,3.1675,3.1675,3.1605,3.1605,272
2013-08-05,17:30:00,3.1605,3.1625,3.1585,3.1625,263
2013-08-05,17:35:00,3.1625,3.1625,3.1605,3.1620,12
2013-08-05,17:40:00,3.1615,3.1630,3.1605,3.1620,21
2013-08-05,17:45:00,3.1615,3.1630,3.1615,3.1625,14
2013-08-05,17:50:00,3.1625,3.1625,3.1615,3.1620,10
2013-08-05,17:55:00,3.1625,3.1655,3.1620,3.1640,59
2013-08-05,18:00:00,3.1635,3.1645,3.1620,3.1645,41
2013-08-05,18:05:00,3.1635,3.1635,3.1620,3.1635,18
2013-08-05,18:10:00,3.1635,3.1645,3.1625,3.1630,47
2013-08-05,18:15:00,3.1635,3.1635,3.1595,3.1595,65
2013-08-05,18:20:00,3.1600,3.1625,3.1595,3.1595,42
2013-08-05,18:25:00,3.1600,3.1600,3.1590,3.1595,33
2013-08-05,18:30:00,3.1595,3.1635,3.1590,3.1630,35
2013-08-05,18:35:00,3.1625,3.1625,3.1610,3.1615,21
2013-08-05,18:40:00,3.1620,3.1620,3.1615,3.1620,22
2013-08-05,18:45:00,3.1605,3.1605,3.1580,3.1585,106
2013-08-05,18:50:00,3.1580,3.1585,3.1560,3.1585,72
2013-08-05,18:55:00,3.1575,3.1580,3.1570,3.1580,46
2013-08-05,19:00:00,3.1575,3.1580,3.1555,3.1570,113
2013-08-05,19:05:00,3.1565,3.1570,3.1525,3.1525,258
2013-08-05,19:10:00,3.1520,3.1530,3.1500,3.1505,248
2013-08-05,19:15:00,3.1505,3.1525,3.1490,3.1510,120
2013-08-05,19:20:00,3.1505,3.1520,3.1500,3.1515,72
2013-08-05,19:25:00,3.1510,3.1555,3.1510,3.1540,142
2013-08-05,19:30:00,3.1550,3.1590,3.1540,3.1545,216
2013-08-05,19:35:00,3.1550,3.1565,3.1540,3.1565,170
2013-08-05,19:40:00,3.1570,3.1590,3.1565,3.1570,130
2013-08-05,19:45:00,3.1570,3.1575,3.1555,3.1555,43
2013-08-05,19:50:00,3.1555,3.1555,3.1530,3.1550,156
2013-08-05,19:55:00,3.1550,3.1550,3.1535,3.1550,34
2013-08-05,20:00:00,3.1535,3.1540,3.1505,3.1515,142
2013-08-05,20:05:00,3.1515,3.1520,3.1500,3.1505,181
2013-08-05,20:10:00,3.1510,3.1550,3.1505,3.1550,211
2013-08-05,20:15:00,3.1545,3.1545,3.1515,3.1515,143
2013-08-05,20:20:00,3.1520,3.1560,3.1500,3.1550,277
2013-08-05,20:25:00,3.1550,3.1585,3.1540,3.1575,270
2013-08-05,20:30:00,3.1570,3.1580,3.1555,3.1575,100
2013-08-05,20:35:00,3.1570,3.1580,3.1550,3.1570,168
2013-08-05,20:40:00,3.1575,3.1600,3.1570,3.1600,254
2013-08-05,20:45:00,3.1605,3.1645,3.1605,3.1625,245
2013-08-05,20:50:00,3.1630,3.1640,3.1600,3.1610,150
2013-08-05,20:55:00,3.1615,3.1615,3.1600,3.1605,50
2013-08-05,21:00:00,3.1600,3.1635,3.1600,3.1620,151
2013-08-05,21:05:00,3.1620,3.1650,3.1615,3.1615,154
2013-08-05,21:10:00,3.1610,3.1615,3.1550,3.1575,510
2013-08-05,21:15:00,3.1575,3.1585,3.1570,3.1580,94
2013-08-05,21:20:00,3.1580,3.1590,3.1565,3.1570,111
2013-08-05,21:25:00,3.1570,3.1570,3.1535,3.1565,175
2013-08-05,21:30:00,3.1565,3.1605,3.1565,3.1605,91
2013-08-05,21:35:00,3.1605,3.1615,3.1575,3.1580,132
2013-08-05,21:40:00,3.1580,3.1590,3.1565,3.1565,64
2013-08-05,21:45:00,3.1560,3.1580,3.1555,3.1580,83
2013-08-05,21:50:00,3.1580,3.1605,3.1580,3.1595,90
2013-08-05,21:55:00,3.1590,3.1600,3.1580,3.1595,93
2013-08-05,22:00:00,3.1590,3.1595,3.1555,3.1575,214
2013-08-05,22:05:00,3.1570,3.1645,3.1570,3.1630,320
2013-08-05,22:10:00,3.1635,3.1645,3.1625,3.1630,77
2013-08-05,22:15:00,3.1630,3.1665,3.1625,3.1660,310
2013-08-05,22:20:00,3.1655,3.1685,3.1640,3.1660,213
2013-08-05,22:25:00,3.1655,3.1655,3.1580,3.1620,324
2013-08-05,22:30:00,3.1620,3.1650,3.1615,3.1650,140
2013-08-05,22:35:00,3.1655,3.1665,3.1615,3.1625,121
2013-08-05,22:40:00,3.1630,3.1655,3.1630,3.1650,81
2013-08-05,22:45:00,3.1655,3.1680,3.1655,3.1670,185
2013-08-05,22:50:00,3.1670,3.1685,3.1670,3.1680,285
2013-08-05,22:55:00,3.1685,3.1685,3.1635,3.1640,217
2013-08-05,23:00:00,3.1640,3.1655,3.1625,3.1655,163
2013-08-05,23:05:00,3.1645,3.1660,3.1635,3.1640,176
2013-08-05,23:10:00,3.1640,3.1640,3.1580,3.1595,314
2013-08-05,23:15:00,3.1595,3.1620,3.1575,3.1610,289
2013-08-05,23:20:00,3.1605,3.1655,3.1605,3.1655,355
2013-08-05,23:25:00,3.1655,3.1665,3.1640,3.1645,118
2013-08-05,23:30:00,3.1650,3.1660,3.1630,3.1660,135
2013-08-05,23:35:00,3.1660,3.1665,3.1645,3.1655,66
2013-08-05,23:40:00,3.1650,3.1670,3.1645,3.1660,134
2013-08-05,23:45:00,3.1660,3.1665,3.1645,3.1655,297
2013-08-05,23:50:00,3.1655,3.1655,3.1630,3.1630,176
2013-08-05,23:55:00,3.1625,3.1625,3.1590,3.1615,424
2013-08-06,00:00:00,3.1615,3.1620,3.1590,3.1610,126
2013-08-06,00:05:00,3.1600,3.1600,3.1550,3.1570,241
2013-08-06,00:10:00,3.1565,3.1595,3.1565,3.1590,84
2013-08-06,00:15:00,3.1595,3.1610,3.1590,3.1595,68
2013-08-06,00:20:00,3.1590,3.1605,3.1580,3.1595,58
2013-08-06,00:25:00,3.1595,3.1595,3.1590,3.1590,16
2013-08-06,00:30:00,3.1595,3.1605,3.1570,3.1600,229
2013-08-06,00:35:00,3.1595,3.1605,3.1585,3.1600,54
2013-08-06,00:40:00,3.1595,3.1625,3.1595,3.1615,173
2013-08-06,00:45:00,3.1620,3.1620,3.1600,3.1610,123
2013-08-06,00:50:00,3.1615,3.1625,3.1615,3.1625,117
2013-08-06,00:55:00,3.1630,3.1685,3.1625,3.1675,861
2013-08-06,01:00:00,3.1675,3.1685,3.1650,3.1655,182
2013-08-06,01:05:00,3.1655,3.1660,3.1640,3.1640,92
2013-08-06,01:10:00,3.1640,3.1640,3.1630,3.1640,88
2013-08-06,01:15:00,3.1640,3.1665,3.1635,3.1660,97
2013-08-06,01:20:00,3.1660,3.1665,3.1655,3.1665,23
2013-08-06,01:25:00,3.1660,3.1670,3.1655,3.1660,46
2013-08-06,01:30:00,3.1660,3.1670,3.1660,3.1665,97
2013-08-06,01:35:00,3.1670,3.1675,3.1655,3.1660,34
2013-08-06,01:40:00,3.1660,3.1670,3.1655,3.1660,36
2013-08-06,01:45:00,3.1665,3.1670,3.1665,3.1670,30
2013-08-06,01:50:00,3.1670,3.1675,3.1670,3.1670,44
2013-08-06,01:55:00,3.1670,3.1675,3.1665,3.1675,53
2013-08-06,02:00:00,3.1670,3.1670,3.1650,3.1655,25
2013-08-06,02:05:00,3.1650,3.1655,3.1645,3.1650,14
2013-08-06,02:10:00,3.1650,3.1665,3.1650,3.1655,11
2013-08-06,02:15:00,3.1665,3.1670,3.1650,3.1650,25
2013-08-06,02:20:00,3.1655,3.1655,3.1650,3.1650,14
2013-08-06,02:25:00,3.1660,3.1660,3.1650,3.1655,11
2013-08-06,02:30:00,3.1660,3.1665,3.1655,3.1655,21
2013-08-06,02:35:00,3.1660,3.1665,3.1655,3.1665,7
2013-08-06,02:40:00,3.1665,3.1675,3.1665,3.1670,27
2013-08-06,02:45:00,3.1670,3.1675,3.1655,3.1665,54
2013-08-06,02:50:00,3.1660,3.1660,3.1640,3.1640,29
2013-08-06,02:55:00,3.1645,3.1650,3.1645,3.1645,23
2013-08-06,03:00:00,3.1650,3.1650,3.1625,3.1635,38
2013-08-06,03:05:00,3.1640,3.1640,3.1635,3.1635,8
2013-08-06,03:15:00,3.1635,3.1635,3.1635,3.1635,4
2013-08-06,03:20:00,3.1640,3.1650,3.1640,3.1645,15
2013-08-06,03:25:00,3.1640,3.1645,3.1640,3.1645,4
2013-08-06,03:30:00,3.1650,3.1680,3.1650,3.1670,51
2013-08-06,03:35:00,3.1670,3.1695,3.1670,3.1685,106
2013-08-06,03:40:00,3.1685,3.1685,3.1685,3.1685,11
2013-08-06,03:45:00,3.1685,3.1690,3.1675,3.1675,38
2013-08-06,03:50:00,3.1675,3.1680,3.1665,3.1665,30
2013-08-06,03:55:00,3.1670,3.1675,3.1660,3.1665,41
2013-08-06,04:00:00,3.1670,3.1675,3.1660,3.1665,14
2013-08-06,04:05:00,3.1665,3.1665,3.1650,3.1655,11
2013-08-06,04:15:00,3.1665,3.1680,3.1665,3.1680,14
2013-08-06,04:20:00,3.1680,3.1680,3.1670,3.1670,17
2013-08-06,04:25:00,3.1670,3.1680,3.1665,3.1665,3
2013-08-06,04:35:00,3.1660,3.1660,3.1645,3.1655,7
2013-08-06,04:40:00,3.1660,3.1665,3.1660,3.1665,4
2013-08-06,04:45:00,3.1650,3.1665,3.1645,3.1665,8
2013-08-06,04:50:00,3.1665,3.1665,3.1660,3.1660,3
2013-08-06,04:55:00,3.1655,3.1670,3.1655,3.1670,2
2013-08-06,05:05:00,3.1655,3.1670,3.1655,3.1670,2
2013-08-06,05:10:00,3.1670,3.1685,3.1670,3.1675,8
2013-08-06,06:00:00,3.1675,3.1675,3.1665,3.1675,48
2013-08-06,06:05:00,3.1675,3.1675,3.1660,3.1660,4
2013-08-06,06:15:00,3.1675,3.1675,3.1675,3.1675,11
2013-08-06,06:20:00,3.1675,3.1675,3.1670,3.1675,15
2013-08-06,06:25:00,3.1675,3.1675,3.1660,3.1660,2
2013-08-06,06:30:00,3.1675,3.1675,3.1675,3.1675,12
2013-08-06,06:40:00,3.1665,3.1665,3.1660,3.1660,3
2013-08-06,06:45:00,3.1655,3.1655,3.1635,3.1640,7
2013-08-06,06:50:00,3.1645,3.1645,3.1645,3.1645,1
2013-08-06,06:55:00,3.1640,3.1640,3.1630,3.1630,4
2013-08-06,07:00:00,3.1640,3.1650,3.1630,3.1630,8
2013-08-06,07:05:00,3.1640,3.1640,3.1640,3.1640,1
2013-08-06,07:10:00,3.1645,3.1645,3.1645,3.1645,4
2013-08-06,07:15:00,3.1655,3.1655,3.1650,3.1655,9
2013-08-06,07:20:00,3.1655,3.1675,3.1655,3.1670,13
2013-08-06,07:25:00,3.1670,3.1670,3.1670,3.1670,6
2013-08-06,07:30:00,3.1665,3.1665,3.1645,3.1660,21
2013-08-06,07:35:00,3.1650,3.1650,3.1645,3.1645,3
2013-08-06,07:40:00,3.1640,3.1640,3.1625,3.1625,18
2013-08-06,07:45:00,3.1620,3.1625,3.1610,3.1610,17
2013-08-06,07:50:00,3.1610,3.1620,3.1605,3.1615,20
2013-08-06,07:55:00,3.1610,3.1640,3.1610,3.1640,30
2013-08-06,08:00:00,3.1650,3.1670,3.1615,3.1625,48
2013-08-06,08:05:00,3.1625,3.1630,3.1620,3.1630,18
2013-08-06,08:10:00,3.1635,3.1645,3.1630,3.1635,21
2013-08-06,08:15:00,3.1630,3.1640,3.1620,3.1640,15
2013-08-06,08:20:00,3.1640,3.1640,3.1610,3.1610,35
2013-08-06,08:25:00,3.1610,3.1620,3.1605,3.1620,35
2013-08-06,08:35:00,3.1625,3.1625,3.1620,3.1620,4
2013-08-06,08:40:00,3.1625,3.1635,3.1625,3.1625,29
2013-08-06,08:45:00,3.1625,3.1625,3.1590,3.1595,57
2013-08-06,08:50:00,3.1590,3.1595,3.1570,3.1575,55
2013-08-06,08:55:00,3.1580,3.1590,3.1565,3.1575,66
2013-08-06,09:00:00,3.1570,3.1605,3.1525,3.1585,515
2013-08-06,09:05:00,3.1580,3.1605,3.1550,3.1550,439
2013-08-06,09:10:00,3.1555,3.1615,3.1545,3.1590,202
2013-08-06,09:15:00,3.1590,3.1610,3.1550,3.1570,160
2013-08-06,09:20:00,3.1570,3.1575,3.1555,3.1565,92
2013-08-06,09:25:00,3.1570,3.1590,3.1565,3.1575,75
2013-08-06,09:30:00,3.1570,3.1585,3.1540,3.1565,146
2013-08-06,09:35:00,3.1570,3.1580,3.1565,3.1580,41
2013-08-06,09:40:00,3.1575,3.1585,3.1560,3.1565,118
2013-08-06,09:45:00,3.1565,3.1565,3.1550,3.1560,56
2013-08-06,09:50:00,3.1565,3.1615,3.1565,3.1610,201
2013-08-06,09:55:00,3.1610,3.1610,3.1590,3.1590,115
2013-08-06,10:00:00,3.1600,3.1600,3.1575,3.1590,28
2013-08-06,10:05:00,3.1590,3.1590,3.1565,3.1575,53
2013-08-06,10:10:00,3.1570,3.1585,3.1560,3.1575,91
2013-08-06,10:15:00,3.1575,3.1575,3.1555,3.1560,49
2013-08-06,10:20:00,3.1555,3.1570,3.1550,3.1570,57
2013-08-06,10:25:00,3.1570,3.1590,3.1570,3.1580,52
2013-08-06,10:30:00,3.1580,3.1590,3.1575,3.1580,23
2013-08-06,10:35:00,3.1575,3.1575,3.1525,3.1540,357
2013-08-06,10:40:00,3.1535,3.1535,3.1475,3.1510,671
2013-08-06,10:45:00,3.1510,3.1535,3.1505,3.1530,87
2013-08-06,10:50:00,3.1520,3.1530,3.1515,3.1515,30
2013-08-06,10:55:00,3.1520,3.1550,3.1520,3.1540,79
2013-08-06,11:00:00,3.1530,3.1545,3.1520,3.1530,86
2013-08-06,11:05:00,3.1545,3.1545,3.1530,3.1530,42
2013-08-06,11:10:00,3.1530,3.1580,3.1530,3.1580,95
2013-08-06,11:15:00,3.1575,3.1580,3.1550,3.1570,61
2013-08-06,11:20:00,3.1570,3.1595,3.1565,3.1590,75
2013-08-06,11:25:00,3.1585,3.1610,3.1585,3.1600,81
2013-08-06,11:30:00,3.1600,3.1605,3.1595,3.1595,28
2013-08-06,11:35:00,3.1600,3.1635,3.1600,3.1635,80
2013-08-06,11:40:00,3.1635,3.1645,3.1620,3.1620,60
2013-08-06,11:45:00,3.1620,3.1620,3.1595,3.1595,42
2013-08-06,11:50:00,3.1605,3.1610,3.1605,3.1610,9
2013-08-06,11:55:00,3.1605,3.1610,3.1600,3.1610,12
2013-08-06,12:00:00,3.1600,3.1610,3.1590,3.1600,21
2013-08-06,12:05:00,3.1600,3.1600,3.1600,3.1600,1
2013-08-06,12:10:00,3.1610,3.1615,3.1610,3.1615,16
2013-08-06,12:15:00,3.1610,3.1615,3.1610,3.1610,9
2013-08-06,12:20:00,3.1620,3.1630,3.1615,3.1615,25
2013-08-06,12:25:00,3.1610,3.1615,3.1605,3.1615,16
2013-08-06,12:30:00,3.1610,3.1615,3.1580,3.1580,101
2013-08-06,12:35:00,3.1580,3.1590,3.1580,3.1585,20
2013-08-06,12:40:00,3.1585,3.1585,3.1560,3.1565,45
2013-08-06,12:45:00,3.1565,3.1575,3.1565,3.1570,24
2013-08-06,12:50:00,3.1565,3.1580,3.1565,3.1575,20
2013-08-06,12:55:00,3.1575,3.1630,3.1575,3.1625,237
2013-08-06,13:00:00,3.1625,3.1625,3.1595,3.1595,119
2013-08-06,13:05:00,3.1590,3.1595,3.1575,3.1575,54
2013-08-06,13:10:00,3.1580,3.1580,3.1565,3.1575,34
2013-08-06,13:15:00,3.1585,3.1600,3.1585,3.1585,30
2013-08-06,13:20:00,3.1580,3.1585,3.1580,3.1580,6
2013-08-06,13:25:00,3.1585,3.1585,3.1575,3.1575,9
2013-08-06,13:30:00,3.1570,3.1580,3.1560,3.1565,56
2013-08-06,13:35:00,3.1570,3.1590,3.1560,3.1590,72
2013-08-06,13:40:00,3.1590,3.1600,3.1580,3.1585,48
2013-08-06,13:45:00,3.1585,3.1585,3.1560,3.1580,72
2013-08-06,13:50:00,3.1570,3.1580,3.1570,3.1575,26
2013-08-06,13:55:00,3.1585,3.1625,3.1585,3.1625,150
2013-08-06,14:00:00,3.1620,3.1645,3.1610,3.1610,254
2013-08-06,14:05:00,3.1610,3.1620,3.1600,3.1610,178
2013-08-06,14:10:00,3.1605,3.1615,3.1580,3.1585,173
2013-08-06,14:15:00,3.1595,3.1625,3.1590,3.1620,175
2013-08-06,14:20:00,3.1615,3.1625,3.1610,3.1615,70
2013-08-06,14:25:00,3.1620,3.1630,3.1605,3.1615,75
2013-08-06,14:30:00,3.1610,3.1625,3.1605,3.1610,101
2013-08-06,14:35:00,3.1620,3.1620,3.1610,3.1620,35
2013-08-06,14:40:00,3.1620,3.1620,3.1605,3.1615,43
2013-08-06,14:45:00,3.1605,3.1605,3.1565,3.1575,195
2013-08-06,14:50:00,3.1570,3.1635,3.1565,3.1635,393
2013-08-06,14:55:00,3.1625,3.1640,3.1610,3.1620,259
2013-08-06,15:00:00,3.1610,3.1640,3.1610,3.1635,97
2013-08-06,15:05:00,3.1630,3.1715,3.1630,3.1690,437
2013-08-06,15:10:00,3.1690,3.1695,3.1680,3.1685,131
2013-08-06,15:15:00,3.1685,3.1685,3.1660,3.1675,85
2013-08-06,15:20:00,3.1670,3.1675,3.1655,3.1665,41
2013-08-06,15:25:00,3.1665,3.1670,3.1650,3.1665,69
2013-08-06,15:30:00,3.1665,3.1695,3.1660,3.1690,51
2013-08-06,15:35:00,3.1690,3.1690,3.1645,3.1655,152
2013-08-06,15:40:00,3.1655,3.1685,3.1655,3.1680,55
2013-08-06,15:45:00,3.1680,3.1685,3.1660,3.1660,37
2013-08-06,15:50:00,3.1655,3.1675,3.1640,3.1665,163
2013-08-06,15:55:00,3.1670,3.1680,3.1660,3.1665,65
2013-08-06,16:00:00,3.1660,3.1750,3.1660,3.1735,353
2013-08-06,16:05:00,3.1740,3.1770,3.1740,3.1750,392
2013-08-06,16:10:00,3.1750,3.1770,3.1735,3.1760,109
2013-08-06,16:15:00,3.1760,3.1810,3.1760,3.1785,425
2013-08-06,16:20:00,3.1785,3.1785,3.1765,3.1770,132
2013-08-06,16:25:00,3.1770,3.1780,3.1750,3.1770,74
2013-08-06,16:30:00,3.1775,3.1780,3.1765,3.1770,73
2013-08-06,16:35:00,3.1770,3.1805,3.1765,3.1805,106
2013-08-06,16:40:00,3.1805,3.1810,3.1790,3.1790,90
2013-08-06,16:45:00,3.1785,3.1820,3.1785,3.1810,170
2013-08-06,16:50:00,3.1810,3.1875,3.1810,3.1870,209
2013-08-06,16:55:00,3.1870,3.1895,3.1865,3.1880,275
2013-08-06,17:00:00,3.1880,3.2015,3.1880,3.2005,1136
2013-08-06,17:05:00,3.2005,3.2070,3.2005,3.2040,826
2013-08-06,17:10:00,3.2045,3.2060,3.2040,3.2040,411
2013-08-06,17:15:00,3.2045,3.2050,3.1995,3.1995,425
2013-08-06,17:20:00,3.1995,3.2015,3.1970,3.1975,244
2013-08-06,17:25:00,3.1980,3.2015,3.1975,3.1990,338
2013-08-06,17:30:00,3.1990,3.2030,3.1985,3.2025,124
2013-08-06,17:35:00,3.2020,3.2025,3.1995,3.2015,158
2013-08-06,17:40:00,3.2010,3.2015,3.1980,3.1985,140
2013-08-06,17:45:00,3.1985,3.2010,3.1980,3.1990,188
2013-08-06,17:50:00,3.1990,3.2010,3.1975,3.2005,170
2013-08-06,17:55:00,3.2005,3.2010,3.2000,3.2005,45
2013-08-06,18:00:00,3.2005,3.2040,3.2005,3.2010,199
2013-08-06,18:05:00,3.2020,3.2030,3.2010,3.2015,145
2013-08-06,18:10:00,3.2025,3.2035,3.2015,3.2015,139
2013-08-06,18:15:00,3.2020,3.2020,3.1990,3.2000,117
2013-08-06,18:20:00,3.2000,3.2005,3.1995,3.2000,61
2013-08-06,18:25:00,3.2000,3.2000,3.1975,3.1985,69
2013-08-06,18:30:00,3.1990,3.2000,3.1985,3.1995,72
2013-08-06,18:35:00,3.2000,3.2005,3.1990,3.1995,79
2013-08-06,18:40:00,3.1995,3.2000,3.1985,3.2000,85
2013-08-06,18:45:00,3.2005,3.2005,3.1985,3.1990,125
2013-08-06,18:50:00,3.1990,3.1995,3.1965,3.1965,113
2013-08-06,18:55:00,3.1975,3.1975,3.1930,3.1945,207
2013-08-06,19:00:00,3.1940,3.1975,3.1925,3.1960,141
2013-08-06,19:05:00,3.1950,3.1980,3.1950,3.1975,50
2013-08-06,19:10:00,3.1970,3.1970,3.1935,3.1955,107
2013-08-06,19:15:00,3.1955,3.1965,3.1925,3.1945,117
2013-08-06,19:20:00,3.1945,3.1960,3.1935,3.1955,159
2013-08-06,19:25:00,3.1955,3.1965,3.1930,3.1955,145
2013-08-06,19:30:00,3.1960,3.1965,3.1935,3.1955,239
2013-08-06,19:35:00,3.1955,3.1960,3.1920,3.1955,217
2013-08-06,19:40:00,3.1955,3.1995,3.1950,3.1990,407
2013-08-06,19:45:00,3.1980,3.1985,3.1950,3.1955,170
2013-08-06,19:50:00,3.1950,3.1975,3.1935,3.1975,146
2013-08-06,19:55:00,3.1975,3.2000,3.1965,3.1970,173
2013-08-06,20:00:00,3.1960,3.2000,3.1960,3.1980,187
2013-08-06,20:05:00,3.1985,3.2045,3.1985,3.2030,702
2013-08-06,20:10:00,3.2040,3.2050,3.1975,3.1975,679
2013-08-06,20:15:00,3.1970,3.2005,3.1955,3.1990,350
2013-08-06,20:20:00,3.1990,3.1995,3.1930,3.1950,278
2013-08-06,20:25:00,3.1950,3.1965,3.1945,3.1960,177
2013-08-06,20:30:00,3.1960,3.1985,3.1950,3.1965,186
2013-08-06,20:35:00,3.1965,3.2090,3.1960,3.2040,850
2013-08-06,20:40:00,3.2035,3.2045,3.2015,3.2035,311
2013-08-06,20:45:00,3.2030,3.2050,3.2020,3.2050,224
2013-08-06,20:50:00,3.2045,3.2080,3.2035,3.2045,356
2013-08-06,20:55:00,3.2045,3.2055,3.1990,3.2000,386
2013-08-06,21:00:00,3.1995,3.1995,3.1955,3.1985,324
2013-08-06,21:05:00,3.1980,3.2005,3.1960,3.1985,199
2013-08-06,21:10:00,3.1980,3.2000,3.1960,3.1970,265
2013-08-06,21:15:00,3.1965,3.1975,3.1930,3.1955,339
2013-08-06,21:20:00,3.1955,3.2030,3.1950,3.2020,331
2013-08-06,21:25:00,3.2025,3.2035,3.2005,3.2030,155
2013-08-06,21:30:00,3.2030,3.2035,3.2000,3.2005,288
2013-08-06,21:35:00,3.2005,3.2010,3.1995,3.2005,199
2013-08-06,21:40:00,3.2005,3.2005,3.1945,3.1960,268
2013-08-06,21:45:00,3.1950,3.1955,3.1865,3.1885,799
2013-08-06,21:50:00,3.1880,3.1910,3.1875,3.1895,305
2013-08-06,21:55:00,3.1895,3.1900,3.1845,3.1860,650
2013-08-06,22:00:00,3.1855,3.1855,3.1835,3.1845,311
2013-08-06,22:05:00,3.1845,3.1845,3.1815,3.1815,647
2013-08-06,22:10:00,3.1810,3.1815,3.1750,3.1790,1043
2013-08-06,22:15:00,3.1795,3.1815,3.1790,3.1805,316
2013-08-06,22:20:00,3.1805,3.1815,3.1785,3.1810,314
2013-08-06,22:25:00,3.1810,3.1815,3.1780,3.1785,173
2013-08-06,22:30:00,3.1785,3.1810,3.1785,3.1810,201
2013-08-06,22:35:00,3.1805,3.1815,3.1800,3.1805,137
2013-08-06,22:40:00,3.1810,3.1810,3.1740,3.1775,552
2013-08-06,22:45:00,3.1775,3.1785,3.1765,3.1765,211
2013-08-06,22:50:00,3.1760,3.1770,3.1720,3.1720,299
2013-08-06,22:55:00,3.1715,3.1720,3.1690,3.1710,555
2013-08-06,23:00:00,3.1710,3.1710,3.1640,3.1675,841
2013-08-06,23:05:00,3.1670,3.1705,3.1650,3.1690,485
2013-08-06,23:10:00,3.1690,3.1705,3.1675,3.1705,208
2013-08-06,23:15:00,3.1705,3.1745,3.1695,3.1700,436
2013-08-06,23:20:00,3.1695,3.1730,3.1695,3.1720,280
2013-08-06,23:25:00,3.1720,3.1730,3.1710,3.1725,102
2013-08-06,23:30:00,3.1725,3.1730,3.1705,3.1720,124
2013-08-06,23:35:00,3.1720,3.1750,3.1720,3.1735,255
2013-08-06,23:40:00,3.1735,3.1735,3.1690,3.1700,187
2013-08-06,23:45:00,3.1700,3.1710,3.1680,3.1710,105
2013-08-06,23:50:00,3.1710,3.1740,3.1710,3.1740,111
2013-08-06,23:55:00,3.1740,3.1755,3.1715,3.1735,217
2013-08-07,00:00:00,3.1735,3.1740,3.1710,3.1725,182
2013-08-07,00:05:00,3.1720,3.1720,3.1685,3.1690,185
2013-08-07,00:10:00,3.1690,3.1695,3.1675,3.1690,91
2013-08-07,00:15:00,3.1690,3.1695,3.1660,3.1685,161
2013-08-07,00:20:00,3.1690,3.1710,3.1685,3.1705,111
2013-08-07,00:25:00,3.1700,3.1720,3.1700,3.1710,94
2013-08-07,00:30:00,3.1715,3.1725,3.1700,3.1700,117
2013-08-07,00:35:00,3.1700,3.1715,3.1700,3.1710,87
2013-08-07,00:40:00,3.1710,3.1720,3.1710,3.1710,46
2013-08-07,00:45:00,3.1710,3.1715,3.1705,3.1710,39
2013-08-07,00:50:00,3.1710,3.1720,3.1710,3.1720,66
2013-08-07,00:55:00,3.1725,3.1735,3.1710,3.1725,480
2013-08-07,01:00:00,3.1730,3.1750,3.1700,3.1710,406
2013-08-07,01:05:00,3.1710,3.1725,3.1700,3.1715,139
2013-08-07,01:10:00,3.1715,3.1745,3.1715,3.1740,118
2013-08-07,01:15:00,3.1740,3.1780,3.1740,3.1775,343
2013-08-07,01:20:00,3.1775,3.1775,3.1750,3.1755,112
2013-08-07,01:25:00,3.1750,3.1760,3.1745,3.1745,153
2013-08-07,01:30:00,3.1740,3.1750,3.1740,3.1740,70
2013-08-07,01:35:00,3.1740,3.1740,3.1730,3.1730,58
2013-08-07,01:40:00,3.1730,3.1730,3.1715,3.1725,44
2013-08-07,01:45:00,3.1720,3.1720,3.1700,3.1710,135
2013-08-07,01:50:00,3.1710,3.1720,3.1710,3.1720,42
2013-08-07,01:55:00,3.1720,3.1735,3.1715,3.1725,59
2013-08-07,02:00:00,3.1720,3.1725,3.1710,3.1715,9
2013-08-07,02:05:00,3.1715,3.1720,3.1715,3.1720,9
2013-08-07,02:10:00,3.1725,3.1770,3.1725,3.1760,54
2013-08-07,02:15:00,3.1760,3.1760,3.1715,3.1715,21
2013-08-07,02:20:00,3.1715,3.1730,3.1715,3.1730,48
2013-08-07,02:25:00,3.1735,3.1750,3.1735,3.1745,24
2013-08-07,02:30:00,3.1745,3.1745,3.1735,3.1735,31
2013-08-07,02:35:00,3.1735,3.1735,3.1725,3.1725,21
2013-08-07,02:40:00,3.1725,3.1730,3.1725,3.1730,5
2013-08-07,02:45:00,3.1735,3.1740,3.1735,3.1740,11
2013-08-07,02:50:00,3.1740,3.1745,3.1730,3.1730,11
2013-08-07,02:55:00,3.1740,3.1745,3.1730,3.1730,20
2013-08-07,03:00:00,3.1730,3.1745,3.1730,3.1740,24
2013-08-07,03:05:00,3.1740,3.1740,3.1730,3.1730,15
2013-08-07,03:10:00,3.1730,3.1730,3.1730,3.1730,32
2013-08-07,03:15:00,3.1725,3.1725,3.1725,3.1725,3
2013-08-07,03:20:00,3.1720,3.1725,3.1720,3.1725,26
2013-08-07,03:25:00,3.1730,3.1740,3.1730,3.1740,10
2013-08-07,03:30:00,3.1735,3.1740,3.1730,3.1735,24
2013-08-07,03:35:00,3.1740,3.1740,3.1720,3.1740,22
2013-08-07,03:40:00,3.1740,3.1745,3.1730,3.1735,14
2013-08-07,03:45:00,3.1740,3.1740,3.1720,3.1730,17
2013-08-07,03:50:00,3.1720,3.1720,3.1700,3.1700,66
2013-08-07,03:55:00,3.1705,3.1715,3.1700,3.1715,40
2013-08-07,04:00:00,3.1710,3.1710,3.1700,3.1710,43
2013-08-07,04:05:00,3.1710,3.1715,3.1710,3.1715,18
2013-08-07,04:10:00,3.1720,3.1730,3.1720,3.1730,8
2013-08-07,04:15:00,3.1715,3.1725,3.1715,3.1725,3
2013-08-07,04:20:00,3.1725,3.1735,3.1725,3.1725,8
2013-08-07,04:25:00,3.1725,3.1725,3.1720,3.1720,3
2013-08-07,04:30:00,3.1725,3.1755,3.1725,3.1750,69
2013-08-07,04:35:00,3.1755,3.1770,3.1745,3.1770,46
2013-08-07,04:40:00,3.1770,3.1800,3.1760,3.1800,102
2013-08-07,04:45:00,3.1785,3.1800,3.1780,3.1785,42
2013-08-07,04:50:00,3.1785,3.1785,3.1770,3.1775,4
2013-08-07,04:55:00,3.1775,3.1780,3.1770,3.1775,11
2013-08-07,05:00:00,3.1775,3.1780,3.1770,3.1780,19
2013-08-07,05:05:00,3.1770,3.1770,3.1765,3.1765,2
2013-08-07,05:10:00,3.1765,3.1780,3.1765,3.1765,20
2013-08-07,06:00:00,3.1730,3.1755,3.1730,3.1735,32
2013-08-07,06:05:00,3.1760,3.1765,3.1760,3.1765,5
2013-08-07,06:10:00,3.1770,3.1770,3.1765,3.1765,12
2013-08-07,06:15:00,3.1760,3.1760,3.1750,3.1760,11
2013-08-07,06:20:00,3.1750,3.1755,3.1745,3.1745,10
2013-08-07,06:25:00,3.1740,3.1740,3.1730,3.1735,8
2013-08-07,06:30:00,3.1730,3.1745,3.1730,3.1740,12
2013-08-07,06:35:00,3.1760,3.1765,3.1750,3.1755,9
2013-08-07,06:40:00,3.1760,3.1760,3.1745,3.1745,6
2013-08-07,06:45:00,3.1750,3.1750,3.1750,3.1750,5
2013-08-07,06:50:00,3.1740,3.1740,3.1720,3.1720,24
2013-08-07,06:55:00,3.1715,3.1720,3.1705,3.1715,14
2013-08-07,07:00:00,3.1725,3.1730,3.1700,3.1715,15
2013-08-07,07:05:00,3.1710,3.1710,3.1710,3.1710,4
2013-08-07,07:10:00,3.1720,3.1735,3.1720,3.1730,16
2013-08-07,07:15:00,3.1725,3.1725,3.1700,3.1700,22
2013-08-07,07:20:00,3.1715,3.1725,3.1710,3.1710,27
2013-08-07,07:25:00,3.1710,3.1710,3.1705,3.1705,4
2013-08-07,07:30:00,3.1700,3.1700,3.1690,3.1690,11
2013-08-07,07:35:00,3.1695,3.1695,3.1690,3.1690,10
2013-08-07,07:40:00,3.1690,3.1695,3.1685,3.1685,16
2013-08-07,07:45:00,3.1695,3.1695,3.1695,3.1695,1
2013-08-07,07:50:00,3.1695,3.1695,3.1695,3.1695,1
2013-08-07,07:55:00,3.1695,3.1695,3.1675,3.1675,12
2013-08-07,08:00:00,3.1685,3.1695,3.1650,3.1660,109
2013-08-07,08:05:00,3.1660,3.1675,3.1655,3.1670,39
2013-08-07,08:10:00,3.1670,3.1675,3.1640,3.1645,108
2013-08-07,08:15:00,3.1650,3.1665,3.1635,3.1655,113
2013-08-07,08:20:00,3.1655,3.1680,3.1645,3.1680,50
2013-08-07,08:25:00,3.1675,3.1685,3.1660,3.1685,38
2013-08-07,08:30:00,3.1680,3.1695,3.1680,3.1680,48
2013-08-07,08:35:00,3.1685,3.1725,3.1680,3.1705,74
2013-08-07,08:40:00,3.1700,3.1715,3.1690,3.1690,46
2013-08-07,08:45:00,3.1695,3.1695,3.1650,3.1655,74
2013-08-07,08:50:00,3.1650,3.1660,3.1640,3.1640,78
2013-08-07,08:55:00,3.1640,3.1640,3.1580,3.1595,371
2013-08-07,09:00:00,3.1600,3.1600,3.1500,3.1500,1337
2013-08-07,09:05:00,3.1500,3.1525,3.1455,3.1520,938
2013-08-07,09:10:00,3.1515,3.1525,3.1495,3.1510,201
2013-08-07,09:15:00,3.1500,3.1510,3.1465,3.1490,241
2013-08-07,09:20:00,3.1490,3.1510,3.1480,3.1510,151
2013-08-07,09:25:00,3.1515,3.1525,3.1500,3.1505,117
2013-08-07,09:30:00,3.1500,3.1545,3.1490,3.1535,271
2013-08-07,09:35:00,3.1545,3.1565,3.1530,3.1535,258
2013-08-07,09:40:00,3.1535,3.1585,3.1535,3.1585,196
2013-08-07,09:45:00,3.1580,3.1620,3.1575,3.1600,303
2013-08-07,09:50:00,3.1600,3.1610,3.1580,3.1585,98
2013-08-07,09:55:00,3.1580,3.1580,3.1550,3.1550,70
2013-08-07,10:00:00,3.1555,3.1570,3.1540,3.1570,140
2013-08-07,10:05:00,3.1565,3.1590,3.1560,3.1585,84
2013-08-07,10:10:00,3.1590,3.1640,3.1590,3.1615,389
2013-08-07,10:15:00,3.1620,3.1625,3.1615,3.1615,68
2013-08-07,10:20:00,3.1615,3.1615,3.1590,3.1595,54
2013-08-07,10:25:00,3.1600,3.1605,3.1590,3.1600,28
2013-08-07,10:30:00,3.1595,3.1595,3.1570,3.1580,43
2013-08-07,10:35:00,3.1575,3.1590,3.1570,3.1590,61
2013-08-07,10:40:00,3.1580,3.1590,3.1575,3.1575,44
2013-08-07,10:45:00,3.1580,3.1580,3.1550,3.1570,150
2013-08-07,10:50:00,3.1575,3.1590,3.1570,3.1590,52
2013-08-07,10:55:00,3.1590,3.1605,3.1580,3.1590,41
2013-08-07,11:00:00,3.1580,3.1590,3.1570,3.1590,58
2013-08-07,11:05:00,3.1585,3.1585,3.1540,3.1555,90
2013-08-07,11:10:00,3.1550,3.1565,3.1545,3.1560,48
2013-08-07,11:15:00,3.1560,3.1580,3.1545,3.1545,47
2013-08-07,11:20:00,3.1550,3.1565,3.1550,3.1565,27
2013-08-07,11:25:00,3.1560,3.1570,3.1555,3.1555,35
2013-08-07,11:30:00,3.1565,3.1575,3.1565,3.1570,10
2013-08-07,11:35:00,3.1570,3.1575,3.1570,3.1575,14
2013-08-07,11:40:00,3.1570,3.1570,3.1560,3.1565,27
2013-08-07,11:45:00,3.1560,3.1560,3.1560,3.1560,3
2013-08-07,11:50:00,3.1570,3.1570,3.1570,3.1570,1
2013-08-07,11:55:00,3.1570,3.1590,3.1570,3.1585,53
2013-08-07,12:00:00,3.1590,3.1590,3.1570,3.1580,33
2013-08-07,12:05:00,3.1580,3.1580,3.1580,3.1580,25
2013-08-07,12:10:00,3.1580,3.1580,3.1580,3.1580,4
2013-08-07,12:15:00,3.1580,3.1590,3.1580,3.1590,12
2013-08-07,12:20:00,3.1580,3.1595,3.1580,3.1595,22
2013-08-07,12:25:00,3.1595,3.1595,3.1585,3.1590,16
2013-08-07,12:30:00,3.1590,3.1600,3.1575,3.1595,90
2013-08-07,12:35:00,3.1595,3.1595,3.1590,3.1590,44
2013-08-07,12:40:00,3.1590,3.1595,3.1590,3.1590,14
2013-08-07,12:45:00,3.1590,3.1595,3.1575,3.1575,93
2013-08-07,12:50:00,3.1575,3.1575,3.1570,3.1570,16
2013-08-07,12:55:00,3.1575,3.1580,3.1565,3.1570,57
2013-08-07,13:00:00,3.1565,3.1575,3.1560,3.1565,126
2013-08-07,13:05:00,3.1565,3.1570,3.1555,3.1560,69
2013-08-07,13:10:00,3.1560,3.1570,3.1555,3.1570,107
2013-08-07,13:15:00,3.1570,3.1570,3.1565,3.1570,30
2013-08-07,13:20:00,3.1565,3.1565,3.1535,3.1535,129
2013-08-07,13:25:00,3.1535,3.1555,3.1535,3.1550,65
2013-08-07,13:30:00,3.1550,3.1550,3.1515,3.1530,193
2013-08-07,13:35:00,3.1530,3.1570,3.1530,3.1560,130
2013-08-07,13:40:00,3.1560,3.1560,3.1530,3.1535,100
2013-08-07,13:45:00,3.1530,3.1535,3.1515,3.1530,72
2013-08-07,13:50:00,3.1535,3.1545,3.1525,3.1545,77
2013-08-07,13:55:00,3.1545,3.1565,3.1545,3.1555,33
2013-08-07,14:00:00,3.1550,3.1575,3.1545,3.1570,134
2013-08-07,14:05:00,3.1565,3.1570,3.1555,3.1560,66
2013-08-07,14:10:00,3.1560,3.1575,3.1555,3.1560,49
2013-08-07,14:15:00,3.1560,3.1560,3.1545,3.1560,56
2013-08-07,14:20:00,3.1555,3.1600,3.1550,3.1585,207
2013-08-07,14:25:00,3.1580,3.1590,3.1565,3.1565,51
2013-08-07,14:30:00,3.1570,3.1600,3.1570,3.1590,88
2013-08-07,14:35:00,3.1595,3.1595,3.1555,3.1555,247
2013-08-07,14:40:00,3.1555,3.1585,3.1545,3.1580,187
2013-08-07,14:45:00,3.1575,3.1575,3.1545,3.1560,111
2013-08-07,14:50:00,3.1550,3.1590,3.1545,3.1585,185
2013-08-07,14:55:00,3.1590,3.1600,3.1570,3.1600,131
2013-08-07,15:00:00,3.1595,3.1670,3.1580,3.1645,372
2013-08-07,15:05:00,3.1650,3.1670,3.1625,3.1625,221
2013-08-07,15:10:00,3.1625,3.1640,3.1610,3.1630,90
2013-08-07,15:15:00,3.1625,3.1640,3.1610,3.1630,93
2013-08-07,15:20:00,3.1625,3.1630,3.1590,3.1590,185
2013-08-07,15:25:00,3.1585,3.1595,3.1565,3.1590,177
2013-08-07,15:30:00,3.1585,3.1585,3.1565,3.1565,68
2013-08-07,15:35:00,3.1565,3.1590,3.1550,3.1580,132
2013-08-07,15:40:00,3.1575,3.1575,3.1550,3.1550,64
2013-08-07,15:45:00,3.1550,3.1585,3.1550,3.1585,106
2013-08-07,15:50:00,3.1590,3.1630,3.1585,3.1620,138
2013-08-07,15:55:00,3.1615,3.1635,3.1610,3.1620,246
2013-08-07,16:00:00,3.1625,3.1635,3.1600,3.1620,115
2013-08-07,16:05:00,3.1620,3.1685,3.1620,3.1680,225
2013-08-07,16:10:00,3.1675,3.1720,3.1660,3.1675,226
2013-08-07,16:15:00,3.1680,3.1695,3.1665,3.1665,75
2013-08-07,16:20:00,3.1670,3.1675,3.1640,3.1650,104
2013-08-07,16:25:00,3.1650,3.1675,3.1645,3.1660,95
2013-08-07,16:30:00,3.1660,3.1670,3.1625,3.1665,153
2013-08-07,16:35:00,3.1655,3.1660,3.1645,3.1660,49
2013-08-07,16:40:00,3.1660,3.1665,3.1650,3.1660,49
2013-08-07,16:45:00,3.1655,3.1695,3.1650,3.1685,110
2013-08-07,16:50:00,3.1690,3.1700,3.1625,3.1630,199
2013-08-07,16:55:00,3.1635,3.1650,3.1615,3.1635,41
2013-08-07,17:00:00,3.1640,3.1660,3.1640,3.1645,44
2013-08-07,17:05:00,3.1640,3.1640,3.1620,3.1630,55
2013-08-07,17:10:00,3.1630,3.1640,3.1615,3.1625,85
2013-08-07,17:15:00,3.1625,3.1630,3.1610,3.1620,72
2013-08-07,17:20:00,3.1615,3.1635,3.1615,3.1620,58
2013-08-07,17:25:00,3.1620,3.1625,3.1590,3.1610,119
2013-08-07,17:30:00,3.1605,3.1640,3.1595,3.1620,62
2013-08-07,17:35:00,3.1610,3.1625,3.1590,3.1615,45
2013-08-07,17:40:00,3.1610,3.1625,3.1605,3.1620,24
2013-08-07,17:45:00,3.1615,3.1620,3.1610,3.1610,10
2013-08-07,17:50:00,3.1605,3.1615,3.1585,3.1585,45
2013-08-07,17:55:00,3.1585,3.1605,3.1580,3.1605,65
2013-08-07,18:00:00,3.1605,3.1610,3.1595,3.1605,74
2013-08-07,18:05:00,3.1600,3.1610,3.1590,3.1610,95
2013-08-07,18:10:00,3.1610,3.1630,3.1610,3.1620,206
2013-08-07,18:15:00,3.1620,3.1655,3.1620,3.1645,281
2013-08-07,18:20:00,3.1645,3.1650,3.1640,3.1640,18
2013-08-07,18:25:00,3.1640,3.1645,3.1580,3.1580,127
2013-08-07,18:30:00,3.1580,3.1600,3.1580,3.1600,74
2013-08-07,18:35:00,3.1600,3.1620,3.1600,3.1610,39
2013-08-07,18:40:00,3.1610,3.1610,3.1585,3.1585,29
2013-08-07,18:45:00,3.1590,3.1590,3.1525,3.1530,220
2013-08-07,18:50:00,3.1535,3.1545,3.1455,3.1455,587
2013-08-07,18:55:00,3.1460,3.1460,3.1405,3.1440,642
2013-08-07,19:00:00,3.1445,3.1480,3.1435,3.1470,410
2013-08-07,19:05:00,3.1475,3.1480,3.1450,3.1470,131
2013-08-07,19:10:00,3.1465,3.1470,3.1420,3.1425,158
2013-08-07,19:15:00,3.1430,3.1435,3.1410,3.1420,139
2013-08-07,19:20:00,3.1425,3.1445,3.1420,3.1435,125
2013-08-07,19:25:00,3.1435,3.1445,3.1430,3.1440,56
2013-08-07,19:30:00,3.1440,3.1460,3.1330,3.1365,1263
2013-08-07,19:35:00,3.1360,3.1370,3.1335,3.1350,379
2013-08-07,19:40:00,3.1345,3.1370,3.1335,3.1370,215
2013-08-07,19:45:00,3.1375,3.1405,3.1370,3.1385,259
2013-08-07,19:50:00,3.1390,3.1410,3.1390,3.1400,135
2013-08-07,19:55:00,3.1395,3.1430,3.1385,3.1405,257
2013-08-07,20:00:00,3.1415,3.1445,3.1390,3.1405,360
2013-08-07,20:05:00,3.1405,3.1440,3.1405,3.1425,214
2013-08-07,20:10:00,3.1430,3.1430,3.1340,3.1380,935
2013-08-07,20:15:00,3.1380,3.1405,3.1365,3.1380,244
2013-08-07,20:20:00,3.1380,3.1405,3.1375,3.1390,256
2013-08-07,20:25:00,3.1395,3.1400,3.1385,3.1395,115
2013-08-07,20:30:00,3.1395,3.1395,3.1365,3.1380,169
2013-08-07,20:35:00,3.1380,3.1385,3.1360,3.1365,87
2013-08-07,20:40:00,3.1365,3.1380,3.1340,3.1365,195
2013-08-07,20:45:00,3.1360,3.1365,3.1285,3.1315,1291
2013-08-07,20:50:00,3.1315,3.1335,3.1310,3.1330,221
2013-08-07,20:55:00,3.1335,3.1400,3.1335,3.1375,347
2013-08-07,21:00:00,3.1375,3.1405,3.1325,3.1335,317
2013-08-07,21:05:00,3.1335,3.1385,3.1335,3.1360,135
2013-08-07,21:10:00,3.1360,3.1360,3.1335,3.1350,187
2013-08-07,21:15:00,3.1355,3.1425,3.1350,3.1400,386
2013-08-07,21:20:00,3.1405,3.1420,3.1400,3.1405,225
2013-08-07,21:25:00,3.1400,3.1430,3.1400,3.1420,143
2013-08-07,21:30:00,3.1425,3.1450,3.1420,3.1435,291
2013-08-07,21:35:00,3.1440,3.1465,3.1425,3.1430,267
2013-08-07,21:40:00,3.1425,3.1610,3.1425,3.1610,1552
2013-08-07,21:45:00,3.1610,3.1620,3.1590,3.1600,966
2013-08-07,21:50:00,3.1600,3.1610,3.1570,3.1575,833
2013-08-07,21:55:00,3.1575,3.1580,3.1555,3.1555,504
2013-08-07,22:00:00,3.1560,3.1600,3.1550,3.1590,364
2013-08-07,22:05:00,3.1590,3.1675,3.1590,3.1665,713
2013-08-07,22:10:00,3.1670,3.1710,3.1660,3.1665,1147
2013-08-07,22:15:00,3.1665,3.1685,3.1635,3.1640,338
2013-08-07,22:20:00,3.1640,3.1645,3.1625,3.1630,299
2013-08-07,22:25:00,3.1630,3.1630,3.1610,3.1610,177
2013-08-07,22:30:00,3.1610,3.1650,3.1605,3.1645,436
2013-08-07,22:35:00,3.1650,3.1650,3.1620,3.1630,161
2013-08-07,22:40:00,3.1635,3.1695,3.1635,3.1690,298
2013-08-07,22:45:00,3.1690,3.1690,3.1660,3.1665,221
2013-08-07,22:50:00,3.1660,3.1670,3.1650,3.1670,190
2013-08-07,22:55:00,3.1665,3.1750,3.1665,3.1730,1068
2013-08-07,23:00:00,3.1730,3.1730,3.1685,3.1690,503
2013-08-07,23:05:00,3.1690,3.1745,3.1680,3.1740,313
2013-08-07,23:10:00,3.1745,3.1750,3.1715,3.1725,483
2013-08-07,23:15:00,3.1725,3.1755,3.1725,3.1735,312
2013-08-07,23:20:00,3.1740,3.1820,3.1740,3.1805,1059
2013-08-07,23:25:00,3.1805,3.1835,3.1795,3.1795,701
2013-08-07,23:30:00,3.1795,3.1805,3.1765,3.1765,308
2013-08-07,23:35:00,3.1760,3.1770,3.1740,3.1760,264
2013-08-07,23:40:00,3.1760,3.1770,3.1755,3.1760,75
2013-08-07,23:45:00,3.1760,3.1840,3.1760,3.1795,451
2013-08-07,23:50:00,3.1795,3.1865,3.1795,3.1805,461
2013-08-07,23:55:00,3.1805,3.1815,3.1790,3.1810,243
2013-08-08,00:00:00,3.1820,3.1840,3.1795,3.1810,258
2013-08-08,00:05:00,3.1810,3.1820,3.1765,3.1770,184
2013-08-08,00:10:00,3.1775,3.1780,3.1765,3.1775,77
2013-08-08,00:15:00,3.1765,3.1765,3.1740,3.1745,139
2013-08-08,00:20:00,3.1745,3.1755,3.1730,3.1740,196
2013-08-08,00:25:00,3.1735,3.1745,3.1730,3.1735,50
2013-08-08,00:30:00,3.1735,3.1740,3.1705,3.1705,313
2013-08-08,00:35:00,3.1700,3.1735,3.1695,3.1725,230
2013-08-08,00:40:00,3.1720,3.1740,3.1715,3.1735,127
2013-08-08,00:45:00,3.1730,3.1735,3.1720,3.1730,122
2013-08-08,00:50:00,3.1725,3.1735,3.1725,3.1735,73
2013-08-08,00:55:00,3.1735,3.1750,3.1700,3.1735,571
2013-08-08,01:00:00,3.1740,3.1770,3.1735,3.1745,348
2013-08-08,01:05:00,3.1745,3.1775,3.1740,3.1770,146
2013-08-08,01:10:00,3.1765,3.1775,3.1760,3.1765,108
2013-08-08,01:15:00,3.1770,3.1800,3.1770,3.1800,220
2013-08-08,01:20:00,3.1800,3.1825,3.1800,3.1825,269
2013-08-08,01:25:00,3.1825,3.1890,3.1820,3.1875,657
2013-08-08,01:30:00,3.1880,3.1890,3.1845,3.1850,493
2013-08-08,01:35:00,3.1850,3.1870,3.1830,3.1865,182
2013-08-08,01:40:00,3.1860,3.1870,3.1820,3.1825,113
2013-08-08,01:45:00,3.1830,3.1830,3.1825,3.1825,51
2013-08-08,01:50:00,3.1830,3.1850,3.1825,3.1845,76
2013-08-08,01:55:00,3.1845,3.1860,3.1840,3.1855,79
2013-08-08,02:00:00,3.1850,3.1860,3.1840,3.1860,21
2013-08-08,02:05:00,3.1860,3.1865,3.1845,3.1845,19
2013-08-08,02:10:00,3.1845,3.1855,3.1845,3.1850,24
2013-08-08,02:15:00,3.1850,3.1855,3.1850,3.1850,11
2013-08-08,02:20:00,3.1855,3.1860,3.1840,3.1840,21
2013-08-08,02:25:00,3.1840,3.1840,3.1835,3.1835,10
2013-08-08,02:30:00,3.1830,3.1840,3.1830,3.1830,13
2013-08-08,02:35:00,3.1825,3.1845,3.1820,3.1845,29
2013-08-08,02:40:00,3.1850,3.1860,3.1835,3.1860,46
2013-08-08,02:45:00,3.1860,3.1860,3.1860,3.1860,1
2013-08-08,02:50:00,3.1860,3.1860,3.1845,3.1845,22
2013-08-08,02:55:00,3.1850,3.1855,3.1845,3.1850,21
2013-08-08,03:00:00,3.1850,3.1860,3.1850,3.1860,158
2013-08-08,03:05:00,3.1860,3.1865,3.1850,3.1855,17
2013-08-08,03:10:00,3.1860,3.1860,3.1860,3.1860,13
2013-08-08,03:15:00,3.1860,3.1860,3.1850,3.1850,5
2013-08-08,03:20:00,3.1850,3.1860,3.1850,3.1850,19
2013-08-08,03:25:00,3.1855,3.1855,3.1850,3.1850,11
2013-08-08,03:30:00,3.1855,3.1855,3.1730,3.1850,14
2013-08-08,03:35:00,3.1845,3.1845,3.1815,3.1815,16
2013-08-08,03:40:00,3.1825,3.1830,3.1820,3.1830,14
2013-08-08,03:45:00,3.1825,3.1830,3.1825,3.1830,31
2013-08-08,03:50:00,3.1825,3.1845,3.1825,3.1840,49
2013-08-08,03:55:00,3.1840,3.1840,3.1820,3.1820,33
2013-08-08,04:00:00,3.1820,3.1825,3.1805,3.1820,32
2013-08-08,04:05:00,3.1825,3.1840,3.1825,3.1840,25
2013-08-08,04:10:00,3.1840,3.1850,3.1840,3.1840,21
2013-08-08,04:15:00,3.1840,3.1845,3.1835,3.1840,19
2013-08-08,04:20:00,3.1845,3.1845,3.1835,3.1840,6
2013-08-08,04:25:00,3.1840,3.1840,3.1830,3.1830,11
2013-08-08,04:30:00,3.1835,3.1840,3.1835,3.1840,3
2013-08-08,04:35:00,3.1845,3.1860,3.1845,3.1845,27
2013-08-08,04:40:00,3.1855,3.1860,3.1845,3.1845,12
2013-08-08,04:45:00,3.1840,3.1845,3.1840,3.1845,4
2013-08-08,04:50:00,3.1840,3.1845,3.1835,3.1845,18
2013-08-08,04:55:00,3.1845,3.1845,3.1830,3.1830,35
2013-08-08,05:00:00,3.1840,3.1845,3.1835,3.1835,19
2013-08-08,05:05:00,3.1835,3.1840,3.1830,3.1830,16
2013-08-08,05:10:00,3.1840,3.1845,3.1840,3.1840,8
2013-08-08,06:00:00,3.1855,3.1860,3.1830,3.1840,69
2013-08-08,06:05:00,3.1840,3.1840,3.1820,3.1835,12
2013-08-08,06:10:00,3.1830,3.1830,3.1830,3.1830,3
2013-08-08,06:15:00,3.1840,3.1840,3.1835,3.1835,9
2013-08-08,06:20:00,3.1840,3.1845,3.1835,3.1835,17
2013-08-08,06:25:00,3.1830,3.1840,3.1830,3.1840,22
2013-08-08,06:30:00,3.1840,3.1840,3.1840,3.1840,2
2013-08-08,06:35:00,3.1845,3.1855,3.1845,3.1855,9
2013-08-08,06:40:00,3.1855,3.1855,3.1850,3.1850,3
2013-08-08,06:45:00,3.1850,3.1860,3.1845,3.1850,18
2013-08-08,06:50:00,3.1850,3.1850,3.1845,3.1850,3
2013-08-08,06:55:00,3.1855,3.1860,3.1845,3.1855,19
2013-08-08,07:00:00,3.1855,3.1860,3.1850,3.1850,16
2013-08-08,07:05:00,3.1845,3.1860,3.1845,3.1855,4
2013-08-08,07:10:00,3.1855,3.1860,3.1845,3.1845,14
2013-08-08,07:15:00,3.1840,3.1845,3.1840,3.1845,24
2013-08-08,07:20:00,3.1840,3.1840,3.1840,3.1840,3
2013-08-08,07:25:00,3.1845,3.1845,3.1835,3.1835,9
2013-08-08,07:30:00,3.1835,3.1840,3.1835,3.1840,8
2013-08-08,07:35:00,3.1840,3.1850,3.1835,3.1835,12
2013-08-08,07:40:00,3.1835,3.1845,3.1835,3.1840,7
2013-08-08,07:45:00,3.1835,3.1835,3.1815,3.1820,28
2013-08-08,07:50:00,3.1815,3.1830,3.1815,3.1830,9
2013-08-08,07:55:00,3.1825,3.1830,3.1820,3.1820,16
2013-08-08,08:00:00,3.1830,3.1850,3.1810,3.1820,105
2013-08-08,08:05:00,3.1825,3.1825,3.1810,3.1825,55
2013-08-08,08:10:00,3.1820,3.1820,3.1810,3.1815,47
2013-08-08,08:15:00,3.1810,3.1810,3.1765,3.1770,79
2013-08-08,08:20:00,3.1770,3.1775,3.1745,3.1760,118
2013-08-08,08:25:00,3.1755,3.1765,3.1745,3.1765,108
2013-08-08,08:30:00,3.1760,3.1780,3.1745,3.1780,137
2013-08-08,08:35:00,3.1780,3.1780,3.1765,3.1770,72
2013-08-08,08:40:00,3.1770,3.1770,3.1760,3.1765,35
2013-08-08,08:45:00,3.1770,3.1775,3.1765,3.1770,28
2013-08-08,08:50:00,3.1770,3.1775,3.1760,3.1770,46
2013-08-08,08:55:00,3.1770,3.1905,3.1770,3.1870,518
2013-08-08,09:00:00,3.1865,3.1940,3.1855,3.1885,859
2013-08-08,09:05:00,3.1890,3.1965,3.1890,3.1950,492
2013-08-08,09:10:00,3.1955,3.2200,3.1950,3.2180,3906
2013-08-08,09:15:00,3.2185,3.2215,3.2130,3.2140,833
2013-08-08,09:20:00,3.2140,3.2150,3.2110,3.2115,411
2013-08-08,09:25:00,3.2125,3.2155,3.2115,3.2150,285
2013-08-08,09:30:00,3.2140,3.2165,3.2120,3.2130,455
2013-08-08,09:35:00,3.2130,3.2155,3.2125,3.2140,157
2013-08-08,09:40:00,3.2145,3.2225,3.2145,3.2220,808
2013-08-08,09:45:00,3.2220,3.2280,3.2210,3.2270,1105
2013-08-08,09:50:00,3.2270,3.2290,3.2225,3.2240,724
2013-08-08,09:55:00,3.2245,3.2250,3.2200,3.2220,463
2013-08-08,10:00:00,3.2220,3.2225,3.2190,3.2220,412
2013-08-08,10:05:00,3.2220,3.2240,3.2215,3.2230,216
2013-08-08,10:10:00,3.2230,3.2230,3.2215,3.2215,65
2013-08-08,10:15:00,3.2215,3.2225,3.2210,3.2215,99
2013-08-08,10:20:00,3.2215,3.2215,3.2195,3.2200,33
2013-08-08,10:25:00,3.2200,3.2215,3.2195,3.2210,62
2013-08-08,10:30:00,3.2205,3.2215,3.2190,3.2205,212
2013-08-08,10:35:00,3.2210,3.2210,3.2185,3.2185,54
2013-08-08,10:40:00,3.2190,3.2190,3.2160,3.2190,377
2013-08-08,10:45:00,3.2190,3.2210,3.2185,3.2210,133
2013-08-08,10:50:00,3.2215,3.2245,3.2210,3.2220,195
2013-08-08,10:55:00,3.2215,3.2240,3.2215,3.2235,110
2013-08-08,11:00:00,3.2235,3.2240,3.2190,3.2200,210
2013-08-08,11:05:00,3.2200,3.2285,3.2195,3.2280,937
2013-08-08,11:10:00,3.2285,3.2300,3.2265,3.2290,531
2013-08-08,11:15:00,3.2280,3.2415,3.2275,3.2405,2562
2013-08-08,11:20:00,3.2405,3.2475,3.2400,3.2420,1688
2013-08-08,11:25:00,3.2420,3.2495,3.2415,3.2475,649
2013-08-08,11:30:00,3.2475,3.2485,3.2465,3.2480,254
2013-08-08,11:35:00,3.2475,3.2475,3.2465,3.2470,111
2013-08-08,11:40:00,3.2470,3.2485,3.2460,3.2485,177
2013-08-08,11:45:00,3.2480,3.2500,3.2475,3.2500,291
2013-08-08,11:50:00,3.2500,3.2515,3.2465,3.2465,253
2013-08-08,11:55:00,3.2465,3.2465,3.2435,3.2445,165
2013-08-08,12:00:00,3.2445,3.2445,3.2420,3.2420,105
2013-08-08,12:05:00,3.2420,3.2425,3.2395,3.2400,215
2013-08-08,12:10:00,3.2405,3.2425,3.2405,3.2415,65
2013-08-08,12:15:00,3.2420,3.2485,3.2420,3.2445,344
2013-08-08,12:20:00,3.2440,3.2485,3.2440,3.2470,99
2013-08-08,12:25:00,3.2470,3.2510,3.2470,3.2485,174
2013-08-08,12:30:00,3.2480,3.2480,3.2435,3.2460,228
2013-08-08,12:35:00,3.2460,3.2470,3.2430,3.2430,126
2013-08-08,12:40:00,3.2435,3.2440,3.2425,3.2430,88
2013-08-08,12:45:00,3.2425,3.2435,3.2420,3.2420,107
2013-08-08,12:50:00,3.2425,3.2450,3.2425,3.2445,103
2013-08-08,12:55:00,3.2445,3.2475,3.2425,3.2470,220
2013-08-08,13:00:00,3.2465,3.2475,3.2445,3.2450,112
2013-08-08,13:05:00,3.2450,3.2460,3.2430,3.2460,156
2013-08-08,13:10:00,3.2460,3.2475,3.2450,3.2475,100
2013-08-08,13:15:00,3.2470,3.2500,3.2455,3.2475,220
2013-08-08,13:20:00,3.2475,3.2475,3.2450,3.2460,132
2013-08-08,13:25:00,3.2450,3.2455,3.2435,3.2450,91
2013-08-08,13:30:00,3.2445,3.2510,3.2435,3.2470,758
2013-08-08,13:35:00,3.2460,3.2460,3.2400,3.2405,560
2013-08-08,13:40:00,3.2415,3.2420,3.2360,3.2360,447
2013-08-08,13:45:00,3.2365,3.2380,3.2340,3.2375,453
2013-08-08,13:50:00,3.2375,3.2405,3.2370,3.2400,341
2013-08-08,13:55:00,3.2395,3.2400,3.2380,3.2385,140
2013-08-08,14:00:00,3.2385,3.2395,3.2350,3.2360,695
2013-08-08,14:05:00,3.2360,3.2440,3.2355,3.2420,409
2013-08-08,14:10:00,3.2420,3.2435,3.2380,3.2415,391
2013-08-08,14:15:00,3.2405,3.2425,3.2370,3.2385,257
2013-08-08,14:20:00,3.2385,3.2420,3.2365,3.2405,364
2013-08-08,14:25:00,3.2405,3.2415,3.2385,3.2390,207
2013-08-08,14:30:00,3.2395,3.2410,3.2385,3.2390,409
2013-08-08,14:35:00,3.2395,3.2395,3.2365,3.2380,185
2013-08-08,14:40:00,3.2385,3.2425,3.2380,3.2410,299
2013-08-08,14:45:00,3.2410,3.2430,3.2390,3.2400,278
2013-08-08,14:50:00,3.2395,3.2420,3.2395,3.2420,241
2013-08-08,14:55:00,3.2420,3.2460,3.2405,3.2445,217
2013-08-08,15:00:00,3.2445,3.2590,3.2445,3.2560,958
2013-08-08,15:05:00,3.2560,3.2570,3.2530,3.2550,351
2013-08-08,15:10:00,3.2550,3.2560,3.2540,3.2540,154
2013-08-08,15:15:00,3.2540,3.2540,3.2505,3.2510,218
2013-08-08,15:20:00,3.2510,3.2515,3.2460,3.2470,242
2013-08-08,15:25:00,3.2475,3.2500,3.2465,3.2485,190
2013-08-08,15:30:00,3.2480,3.2490,3.2470,3.2480,165
2013-08-08,15:35:00,3.2475,3.2490,3.2470,3.2490,188
2013-08-08,15:40:00,3.2490,3.2505,3.2480,3.2490,110
2013-08-08,15:45:00,3.2495,3.2510,3.2485,3.2495,95
2013-08-08,15:50:00,3.2495,3.2500,3.2480,3.2490,111
2013-08-08,15:55:00,3.2485,3.2505,3.2465,3.2465,122
2013-08-08,16:00:00,3.2470,3.2475,3.2440,3.2465,211
2013-08-08,16:05:00,3.2465,3.2470,3.2445,3.2470,102
2013-08-08,16:10:00,3.2475,3.2520,3.2475,3.2510,310
2013-08-08,16:15:00,3.2515,3.2535,3.2515,3.2520,125
2013-08-08,16:20:00,3.2520,3.2520,3.2505,3.2510,43
2013-08-08,16:25:00,3.2510,3.2515,3.2500,3.2505,94
2013-08-08,16:30:00,3.2510,3.2530,3.2510,3.2520,103
2013-08-08,16:35:00,3.2525,3.2525,3.2510,3.2510,114
2013-08-08,16:40:00,3.2510,3.2520,3.2495,3.2505,91
2013-08-08,16:45:00,3.2505,3.2510,3.2500,3.2510,46
2013-08-08,16:50:00,3.2510,3.2510,3.2475,3.2490,142
2013-08-08,16:55:00,3.2490,3.2495,3.2465,3.2465,114
2013-08-08,17:00:00,3.2460,3.2475,3.2460,3.2460,126
2013-08-08,17:05:00,3.2465,3.2485,3.2465,3.2480,102
2013-08-08,17:10:00,3.2480,3.2485,3.2475,3.2480,63
2013-08-08,17:15:00,3.2480,3.2505,3.2475,3.2495,98
2013-08-08,17:20:00,3.2495,3.2500,3.2490,3.2495,88
2013-08-08,17:25:00,3.2495,3.2515,3.2495,3.2505,129
2013-08-08,17:30:00,3.2505,3.2505,3.2500,3.2505,111
2013-08-08,17:35:00,3.2505,3.2515,3.2500,3.2515,120
2013-08-08,17:40:00,3.2515,3.2535,3.2515,3.2530,174
2013-08-08,17:45:00,3.2530,3.2535,3.2515,3.2525,132
2013-08-08,17:50:00,3.2525,3.2540,3.2520,3.2540,79
2013-08-08,17:55:00,3.2535,3.2555,3.2530,3.2555,162
2013-08-08,18:00:00,3.2555,3.2570,3.2540,3.2570,175
2013-08-08,18:05:00,3.2570,3.2580,3.2565,3.2580,122
2013-08-08,18:10:00,3.2580,3.2585,3.2570,3.2580,65
2013-08-08,18:15:00,3.2580,3.2580,3.2560,3.2565,112
2013-08-08,18:20:00,3.2565,3.2580,3.2560,3.2580,89
2013-08-08,18:25:00,3.2575,3.2580,3.2565,3.2570,76
2013-08-08,18:30:00,3.2575,3.2580,3.2565,3.2570,102
2013-08-08,18:35:00,3.2570,3.2580,3.2570,3.2580,109
2013-08-08,18:40:00,3.2580,3.2600,3.2580,3.2585,279
2013-08-08,18:45:00,3.2585,3.2625,3.2585,3.2615,539
2013-08-08,18:50:00,3.2620,3.2635,3.2590,3.2600,542
2013-08-08,18:55:00,3.2600,3.2605,3.2585,3.2595,123
2013-08-08,19:00:00,3.2595,3.2620,3.2575,3.2580,281
2013-08-08,19:05:00,3.2585,3.2600,3.2585,3.2595,283
2013-08-08,19:10:00,3.2595,3.2610,3.2590,3.2595,185
2013-08-08,19:15:00,3.2595,3.2600,3.2580,3.2595,209
2013-08-08,19:20:00,3.2590,3.2625,3.2590,3.2610,288
2013-08-08,19:25:00,3.2610,3.2615,3.2600,3.2610,161
2013-08-08,19:30:00,3.2605,3.2610,3.2510,3.2525,638
2013-08-08,19:35:00,3.2525,3.2540,3.2510,3.2525,620
2013-08-08,19:40:00,3.2525,3.2535,3.2490,3.2505,351
2013-08-08,19:45:00,3.2505,3.2535,3.2500,3.2520,160
2013-08-08,19:50:00,3.2525,3.2610,3.2525,3.2600,359
2013-08-08,19:55:00,3.2600,3.2660,3.2590,3.2645,720
2013-08-08,20:00:00,3.2655,3.2695,3.2645,3.2680,851
2013-08-08,20:05:00,3.2680,3.2725,3.2680,3.2720,1076
2013-08-08,20:10:00,3.2725,3.2750,3.2700,3.2725,2178
2013-08-08,20:15:00,3.2720,3.2750,3.2690,3.2715,1412
2013-08-08,20:20:00,3.2715,3.2730,3.2690,3.2705,401
2013-08-08,20:25:00,3.2700,3.2730,3.2690,3.2715,408
2013-08-08,20:30:00,3.2710,3.2780,3.2695,3.2720,1060
2013-08-08,20:35:00,3.2720,3.2740,3.2720,3.2740,544
2013-08-08,20:40:00,3.2740,3.2740,3.2675,3.2675,590
2013-08-08,20:45:00,3.2670,3.2730,3.2670,3.2705,491
2013-08-08,20:50:00,3.2705,3.2735,3.2700,3.2725,461
2013-08-08,20:55:00,3.2725,3.2730,3.2670,3.2680,496
2013-08-08,21:00:00,3.2675,3.2685,3.2640,3.2680,776
2013-08-08,21:05:00,3.2680,3.2705,3.2655,3.2700,469
2013-08-08,21:10:00,3.2705,3.2715,3.2690,3.2700,348
2013-08-08,21:15:00,3.2695,3.2705,3.2660,3.2675,583
2013-08-08,21:20:00,3.2680,3.2685,3.2670,3.2675,409
2013-08-08,21:25:00,3.2675,3.2685,3.2650,3.2650,491
2013-08-08,21:30:00,3.2655,3.2690,3.2655,3.2685,238
2013-08-08,21:35:00,3.2690,3.2710,3.2685,3.2705,388
2013-08-08,21:40:00,3.2705,3.2705,3.2680,3.2700,210
2013-08-08,21:45:00,3.2700,3.2725,3.2690,3.2710,449
2013-08-08,21:50:00,3.2710,3.2720,3.2680,3.2685,592
2013-08-08,21:55:00,3.2685,3.2705,3.2650,3.2700,309
2013-08-08,22:00:00,3.2700,3.2710,3.2685,3.2695,289
2013-08-08,22:05:00,3.2700,3.2705,3.2670,3.2685,230
2013-08-08,22:10:00,3.2685,3.2695,3.2675,3.2690,274
2013-08-08,22:15:00,3.2690,3.2715,3.2685,3.2715,538
2013-08-08,22:20:00,3.2715,3.2760,3.2710,3.2750,859
2013-08-08,22:25:00,3.2750,3.2795,3.2750,3.2760,746
2013-08-08,22:30:00,3.2755,3.2760,3.2730,3.2740,302
2013-08-08,22:35:00,3.2740,3.2740,3.2580,3.2615,1710
2013-08-08,22:40:00,3.2610,3.2645,3.2600,3.2640,341
2013-08-08,22:45:00,3.2640,3.2645,3.2590,3.2600,451
2013-08-08,22:50:00,3.2600,3.2635,3.2585,3.2625,334
2013-08-08,22:55:00,3.2625,3.2680,3.2620,3.2675,311
2013-08-08,23:00:00,3.2670,3.2740,3.2670,3.2740,588
2013-08-08,23:05:00,3.2735,3.2735,3.2690,3.2695,292
2013-08-08,23:10:00,3.2700,3.2700,3.2635,3.2640,348
2013-08-08,23:15:00,3.2640,3.2655,3.2605,3.2625,312
2013-08-08,23:20:00,3.2630,3.2630,3.2545,3.2580,694
2013-08-08,23:25:00,3.2580,3.2600,3.2575,3.2595,243
2013-08-08,23:30:00,3.2595,3.2645,3.2590,3.2635,227
2013-08-08,23:35:00,3.2635,3.2640,3.2585,3.2595,277
2013-08-08,23:40:00,3.2600,3.2625,3.2590,3.2620,129
2013-08-08,23:45:00,3.2620,3.2620,3.2590,3.2610,124
2013-08-08,23:50:00,3.2615,3.2690,3.2610,3.2675,342
2013-08-08,23:55:00,3.2680,3.2680,3.2645,3.2660,299
2013-08-09,00:00:00,3.2660,3.2705,3.2660,3.2690,354
2013-08-09,00:05:00,3.2690,3.2700,3.2675,3.2695,163
2013-08-09,00:10:00,3.2695,3.2740,3.2695,3.2725,220
2013-08-09,00:15:00,3.2735,3.2735,3.2705,3.2730,178
2013-08-09,00:20:00,3.2725,3.2735,3.2690,3.2690,258
2013-08-09,00:25:00,3.2690,3.2705,3.2690,3.2695,131
2013-08-09,00:30:00,3.2695,3.2710,3.2685,3.2695,182
2013-08-09,00:35:00,3.2690,3.2700,3.2680,3.2695,361
2013-08-09,00:40:00,3.2695,3.2700,3.2670,3.2690,337
2013-08-09,00:45:00,3.2685,3.2690,3.2670,3.2685,106
2013-08-09,00:50:00,3.2685,3.2690,3.2660,3.2670,218
2013-08-09,00:55:00,3.2670,3.2730,3.2655,3.2715,938
2013-08-09,01:00:00,3.2715,3.2740,3.2710,3.2740,317
2013-08-09,01:05:00,3.2740,3.2740,3.2715,3.2730,196
2013-08-09,01:10:00,3.2725,3.2780,3.2720,3.2760,554
2013-08-09,01:15:00,3.2760,3.2760,3.2715,3.2715,146
2013-08-09,01:20:00,3.2710,3.2720,3.2705,3.2720,100
2013-08-09,01:25:00,3.2715,3.2715,3.2705,3.2710,88
2013-08-09,01:30:00,3.2710,3.2715,3.2705,3.2705,152
2013-08-09,01:35:00,3.2700,3.2705,3.2690,3.2695,164
2013-08-09,01:40:00,3.2700,3.2700,3.2680,3.2695,100
2013-08-09,01:45:00,3.2695,3.2695,3.2685,3.2690,46
2013-08-09,01:50:00,3.2690,3.2705,3.2680,3.2705,223
2013-08-09,01:55:00,3.2700,3.2710,3.2685,3.2690,281
2013-08-09,02:00:00,3.2690,3.2700,3.2685,3.2685,67
2013-08-09,02:05:00,3.2685,3.2720,3.2685,3.2720,90
2013-08-09,02:10:00,3.2725,3.2730,3.2705,3.2720,65
2013-08-09,02:15:00,3.2725,3.2750,3.2715,3.2735,79
2013-08-09,02:20:00,3.2740,3.2755,3.2735,3.2750,115
2013-08-09,02:25:00,3.2750,3.2755,3.2740,3.2755,98
2013-08-09,02:30:00,3.2760,3.2760,3.2720,3.2725,101
2013-08-09,02:35:00,3.2725,3.2735,3.2725,3.2730,37
2013-08-09,02:40:00,3.2730,3.2730,3.2705,3.2705,84
2013-08-09,02:45:00,3.2705,3.2705,3.2685,3.2685,43
2013-08-09,02:50:00,3.2690,3.2710,3.2690,3.2690,87
2013-08-09,02:55:00,3.2700,3.2710,3.2700,3.2710,25
2013-08-09,03:00:00,3.2705,3.2720,3.2695,3.2695,35
2013-08-09,03:05:00,3.2690,3.2695,3.2675,3.2675,20
2013-08-09,03:10:00,3.2680,3.2685,3.2665,3.2675,78
2013-08-09,03:15:00,3.2670,3.2670,3.2650,3.2655,31
2013-08-09,03:20:00,3.2655,3.2655,3.2650,3.2655,23
2013-08-09,03:25:00,3.2650,3.2670,3.2650,3.2650,48
2013-08-09,03:30:00,3.2650,3.2705,3.2650,3.2655,27
2013-08-09,03:35:00,3.2655,3.2660,3.2650,3.2655,54
2013-08-09,03:40:00,3.2660,3.2665,3.2650,3.2655,32
2013-08-09,03:45:00,3.2650,3.2650,3.2630,3.2635,49
2013-08-09,03:50:00,3.2630,3.2640,3.2615,3.2620,55
2013-08-09,03:55:00,3.2625,3.2625,3.2610,3.2610,37
2013-08-09,04:00:00,3.2610,3.2635,3.2600,3.2630,82
2013-08-09,04:05:00,3.2615,3.2630,3.2615,3.2625,70
2013-08-09,04:10:00,3.2625,3.2635,3.2615,3.2635,14
2013-08-09,04:15:00,3.2615,3.2630,3.2615,3.2630,7
2013-08-09,04:20:00,3.2620,3.2620,3.2605,3.2610,18
2013-08-09,04:25:00,3.2605,3.2610,3.2605,3.2610,8
2013-08-09,04:30:00,3.2610,3.2610,3.2600,3.2610,6
2013-08-09,04:35:00,3.2605,3.2615,3.2605,3.2615,14
2013-08-09,04:40:00,3.2605,3.2615,3.2600,3.2605,15
2013-08-09,04:45:00,3.2600,3.2605,3.2600,3.2600,37
2013-08-09,04:50:00,3.2605,3.2605,3.2600,3.2600,37
2013-08-09,04:55:00,3.2605,3.2620,3.2605,3.2605,25
2013-08-09,05:00:00,3.2610,3.2620,3.2605,3.2605,20
2013-08-09,05:05:00,3.2610,3.2620,3.2605,3.2610,12
2013-08-09,05:10:00,3.2605,3.2620,3.2605,3.2620,13
2013-08-09,06:00:00,3.2635,3.2660,3.2600,3.2620,87
2013-08-09,06:05:00,3.2645,3.2655,3.2635,3.2635,7
2013-08-09,06:10:00,3.2650,3.2650,3.2640,3.2650,9
2013-08-09,06:15:00,3.2650,3.2670,3.2650,3.2655,15
2013-08-09,06:20:00,3.2655,3.2655,3.2640,3.2640,5
2013-08-09,06:25:00,3.2645,3.2645,3.2640,3.2640,5
2013-08-09,06:30:00,3.2655,3.2655,3.2650,3.2650,5
2013-08-09,06:35:00,3.2645,3.2660,3.2645,3.2650,16
2013-08-09,06:40:00,3.2645,3.2655,3.2640,3.2640,13
2013-08-09,06:50:00,3.2650,3.2650,3.2645,3.2650,9
2013-08-09,06:55:00,3.2650,3.2655,3.2650,3.2655,2
2013-08-09,07:00:00,3.2645,3.2650,3.2645,3.2650,4
2013-08-09,07:05:00,3.2650,3.2650,3.2640,3.2640,8
2013-08-09,07:10:00,3.2640,3.2640,3.2640,3.2640,3
2013-08-09,07:15:00,3.2640,3.2640,3.2610,3.2610,28
2013-08-09,07:20:00,3.2635,3.2645,3.2630,3.2635,23
2013-08-09,07:25:00,3.2625,3.2630,3.2615,3.2625,12
2013-08-09,07:30:00,3.2625,3.2640,3.2625,3.2640,6
2013-08-09,07:35:00,3.2630,3.2640,3.2630,3.2635,11
2013-08-09,07:40:00,3.2635,3.2635,3.2630,3.2635,11
2013-08-09,07:45:00,3.2635,3.2650,3.2625,3.2625,33
2013-08-09,07:50:00,3.2630,3.2630,3.2615,3.2615,12
2013-08-09,07:55:00,3.2615,3.2630,3.2605,3.2630,10
2013-08-09,08:00:00,3.2615,3.2660,3.2605,3.2655,74
2013-08-09,08:05:00,3.2650,3.2665,3.2645,3.2655,59
2013-08-09,08:10:00,3.2655,3.2685,3.2655,3.2665,62
2013-08-09,08:15:00,3.2665,3.2665,3.2645,3.2660,43
2013-08-09,08:20:00,3.2660,3.2680,3.2655,3.2675,66
2013-08-09,08:25:00,3.2670,3.2680,3.2665,3.2670,31
2013-08-09,08:30:00,3.2670,3.2690,3.2655,3.2675,87
2013-08-09,08:35:00,3.2670,3.2715,3.2670,3.2710,174
2013-08-09,08:40:00,3.2715,3.2720,3.2685,3.2685,120
2013-08-09,08:45:00,3.2685,3.2685,3.2645,3.2645,48
2013-08-09,08:50:00,3.2655,3.2665,3.2635,3.2645,68
2013-08-09,08:55:00,3.2650,3.2650,3.2585,3.2585,573
2013-08-09,09:00:00,3.2590,3.2625,3.2555,3.2610,974
2013-08-09,09:05:00,3.2605,3.2705,3.2580,3.2680,551
2013-08-09,09:10:00,3.2680,3.2710,3.2665,3.2670,239
2013-08-09,09:15:00,3.2675,3.2695,3.2645,3.2685,195
2013-08-09,09:20:00,3.2680,3.2690,3.2650,3.2680,252
2013-08-09,09:25:00,3.2690,3.2730,3.2655,3.2730,256
2013-08-09,09:30:00,3.2720,3.2725,3.2650,3.2660,289
2013-08-09,09:35:00,3.2665,3.2680,3.2520,3.2570,866
2013-08-09,09:40:00,3.2570,3.2590,3.2555,3.2585,159
2013-08-09,09:45:00,3.2580,3.2585,3.2555,3.2560,101
2013-08-09,09:50:00,3.2560,3.2590,3.2560,3.2590,64
2013-08-09,09:55:00,3.2590,3.2595,3.2560,3.2570,76
2013-08-09,10:00:00,3.2570,3.2590,3.2560,3.2585,60
2013-08-09,10:05:00,3.2585,3.2605,3.2580,3.2600,101
2013-08-09,10:10:00,3.2600,3.2610,3.2585,3.2605,88
2013-08-09,10:15:00,3.2600,3.2605,3.2585,3.2595,94
2013-08-09,10:20:00,3.2600,3.2600,3.2595,3.2595,26
2013-08-09,10:25:00,3.2595,3.2605,3.2595,3.2605,14
2013-08-09,10:30:00,3.2605,3.2605,3.2555,3.2555,139
2013-08-09,10:35:00,3.2555,3.2555,3.2535,3.2540,104
2013-08-09,10:40:00,3.2540,3.2560,3.2530,3.2540,91
2013-08-09,10:45:00,3.2535,3.2550,3.2510,3.2540,169
2013-08-09,10:50:00,3.2540,3.2545,3.2535,3.2545,25
2013-08-09,10:55:00,3.2540,3.2575,3.2535,3.2575,76
2013-08-09,11:00:00,3.2575,3.2580,3.2555,3.2560,45
2013-08-09,11:05:00,3.2560,3.2560,3.2530,3.2530,75
2013-08-09,11:10:00,3.2530,3.2540,3.2500,3.2510,203
2013-08-09,11:15:00,3.2510,3.2520,3.2490,3.2495,193
2013-08-09,11:20:00,3.2495,3.2505,3.2470,3.2470,193
2013-08-09,11:25:00,3.2465,3.2485,3.2455,3.2460,205
2013-08-09,11:30:00,3.2470,3.2480,3.2460,3.2475,68
2013-08-09,11:35:00,3.2475,3.2475,3.2460,3.2470,47
2013-08-09,11:40:00,3.2465,3.2480,3.2465,3.2470,29
2013-08-09,11:45:00,3.2470,3.2485,3.2470,3.2475,22
2013-08-09,11:50:00,3.2480,3.2480,3.2475,3.2480,25
2013-08-09,11:55:00,3.2480,3.2485,3.2480,3.2485,17
2013-08-09,12:00:00,3.2480,3.2480,3.2470,3.2475,19
2013-08-09,12:05:00,3.2480,3.2480,3.2475,3.2475,3
2013-08-09,12:10:00,3.2475,3.2485,3.2475,3.2485,14
2013-08-09,12:15:00,3.2485,3.2490,3.2480,3.2485,14
2013-08-09,12:20:00,3.2490,3.2490,3.2475,3.2490,56
2013-08-09,12:25:00,3.2495,3.2505,3.2490,3.2490,52
2013-08-09,12:30:00,3.2500,3.2505,3.2500,3.2500,13
2013-08-09,12:35:00,3.2500,3.2505,3.2500,3.2505,5
2013-08-09,12:40:00,3.2505,3.2510,3.2505,3.2510,17
2013-08-09,12:45:00,3.2510,3.2520,3.2500,3.2500,66
2013-08-09,12:50:00,3.2500,3.2505,3.2500,3.2505,7
2013-08-09,12:55:00,3.2505,3.2510,3.2500,3.2500,15
2013-08-09,13:00:00,3.2500,3.2500,3.2480,3.2480,136
2013-08-09,13:05:00,3.2480,3.2480,3.2470,3.2480,64
2013-08-09,13:10:00,3.2475,3.2500,3.2470,3.2500,36
2013-08-09,13:15:00,3.2495,3.2505,3.2495,3.2500,31
2013-08-09,13:20:00,3.2500,3.2505,3.2500,3.2505,50
2013-08-09,13:25:00,3.2500,3.2515,3.2490,3.2510,75
2013-08-09,13:30:00,3.2505,3.2540,3.2470,3.2520,829
2013-08-09,13:35:00,3.2525,3.2540,3.2490,3.2500,270
2013-08-09,13:40:00,3.2495,3.2525,3.2490,3.2490,206
2013-08-09,13:45:00,3.2485,3.2495,3.2455,3.2480,199
2013-08-09,13:50:00,3.2475,3.2475,3.2420,3.2445,324
2013-08-09,13:55:00,3.2450,3.2480,3.2440,3.2470,211
2013-08-09,14:00:00,3.2470,3.2515,3.2470,3.2505,161
2013-08-09,14:05:00,3.2505,3.2540,3.2505,3.2530,230
2013-08-09,14:10:00,3.2535,3.2540,3.2500,3.2525,264
2013-08-09,14:15:00,3.2520,3.2550,3.2505,3.2525,169
2013-08-09,14:20:00,3.2535,3.2575,3.2535,3.2565,252
2013-08-09,14:25:00,3.2560,3.2595,3.2555,3.2585,333
2013-08-09,14:30:00,3.2590,3.2615,3.2575,3.2590,364
2013-08-09,14:35:00,3.2585,3.2600,3.2585,3.2585,164
2013-08-09,14:40:00,3.2595,3.2595,3.2560,3.2560,277
2013-08-09,14:45:00,3.2555,3.2590,3.2540,3.2585,203
2013-08-09,14:50:00,3.2585,3.2600,3.2575,3.2575,222
2013-08-09,14:55:00,3.2575,3.2590,3.2575,3.2580,150
2013-08-09,15:00:00,3.2585,3.2590,3.2555,3.2570,79
2013-08-09,15:05:00,3.2570,3.2720,3.2570,3.2720,789
2013-08-09,15:10:00,3.2720,3.2745,3.2700,3.2715,381
2013-08-09,15:15:00,3.2715,3.2770,3.2710,3.2770,510
2013-08-09,15:20:00,3.2765,3.2825,3.2760,3.2805,782
2013-08-09,15:25:00,3.2810,3.2825,3.2760,3.2770,417
2013-08-09,15:30:00,3.2760,3.2770,3.2750,3.2755,136
2013-08-09,15:35:00,3.2760,3.2770,3.2695,3.2710,358
2013-08-09,15:40:00,3.2710,3.2725,3.2705,3.2720,90
2013-08-09,15:45:00,3.2725,3.2755,3.2715,3.2745,113
2013-08-09,15:50:00,3.2745,3.2755,3.2710,3.2720,131
2013-08-09,15:55:00,3.2730,3.2775,3.2730,3.2765,214
2013-08-09,16:00:00,3.2765,3.2775,3.2745,3.2750,114
2013-08-09,16:05:00,3.2755,3.2755,3.2710,3.2720,88
2013-08-09,16:10:00,3.2715,3.2725,3.2655,3.2655,209
2013-08-09,16:15:00,3.2655,3.2665,3.2625,3.2660,300
2013-08-09,16:20:00,3.2665,3.2695,3.2655,3.2680,96
2013-08-09,16:25:00,3.2680,3.2710,3.2670,3.2705,170
2013-08-09,16:30:00,3.2705,3.2735,3.2675,3.2725,162
2013-08-09,16:35:00,3.2725,3.2730,3.2685,3.2720,97
2013-08-09,16:40:00,3.2715,3.2760,3.2710,3.2760,98
2013-08-09,16:45:00,3.2760,3.2770,3.2725,3.2740,200
2013-08-09,16:50:00,3.2740,3.2740,3.2705,3.2725,140
2013-08-09,16:55:00,3.2735,3.2745,3.2700,3.2745,111
2013-08-09,17:00:00,3.2750,3.2775,3.2730,3.2765,155
2013-08-09,17:05:00,3.2765,3.2840,3.2755,3.2825,398
2013-08-09,17:10:00,3.2830,3.2830,3.2775,3.2795,134
2013-08-09,17:15:00,3.2795,3.2815,3.2785,3.2795,154
2013-08-09,17:20:00,3.2795,3.2825,3.2795,3.2820,43
2013-08-09,17:25:00,3.2820,3.2820,3.2785,3.2795,144
2013-08-09,17:30:00,3.2800,3.2830,3.2800,3.2825,113
2013-08-09,17:35:00,3.2825,3.2890,3.2820,3.2880,394
2013-08-09,17:40:00,3.2875,3.2880,3.2855,3.2870,84
2013-08-09,17:45:00,3.2870,3.2880,3.2870,3.2880,62
2013-08-09,17:50:00,3.2875,3.2880,3.2855,3.2855,87
2013-08-09,17:55:00,3.2870,3.2870,3.2800,3.2820,381
2013-08-09,18:00:00,3.2820,3.2850,3.2815,3.2830,107
2013-08-09,18:05:00,3.2835,3.2840,3.2815,3.2830,41
2013-08-09,18:10:00,3.2835,3.2865,3.2825,3.2865,81
2013-08-09,18:15:00,3.2870,3.2870,3.2835,3.2835,117
2013-08-09,18:20:00,3.2835,3.2840,3.2810,3.2835,242
2013-08-09,18:25:00,3.2830,3.2830,3.2820,3.2830,19
2013-08-09,18:30:00,3.2825,3.2830,3.2815,3.2830,37
2013-08-09,18:35:00,3.2830,3.2855,3.2830,3.2850,97
2013-08-09,18:40:00,3.2845,3.2850,3.2835,3.2850,38
2013-08-09,18:45:00,3.2850,3.2860,3.2835,3.2840,84
2013-08-09,18:50:00,3.2840,3.2850,3.2825,3.2850,115
2013-08-09,18:55:00,3.2845,3.2865,3.2835,3.2855,80
2013-08-09,19:00:00,3.2850,3.2875,3.2845,3.2850,105
2013-08-09,19:05:00,3.2850,3.2865,3.2840,3.2845,88
2013-08-09,19:10:00,3.2850,3.2860,3.2850,3.2850,101
2013-08-09,19:15:00,3.2845,3.2850,3.2805,3.2830,182
2013-08-09,19:20:00,3.2825,3.2845,3.2815,3.2845,119
2013-08-09,19:25:00,3.2850,3.2855,3.2840,3.2845,87
2013-08-09,19:30:00,3.2845,3.2850,3.2745,3.2770,448
2013-08-09,19:35:00,3.2765,3.2785,3.2745,3.2785,260
2013-08-09,19:40:00,3.2790,3.2810,3.2775,3.2805,186
2013-08-09,19:45:00,3.2805,3.2850,3.2805,3.2850,204
2013-08-09,19:50:00,3.2845,3.2875,3.2830,3.2870,194
2013-08-09,19:55:00,3.2870,3.2940,3.2870,3.2930,673
2013-08-09,20:00:00,3.2930,3.2955,3.2920,3.2925,446
2013-08-09,20:05:00,3.2930,3.2935,3.2895,3.2895,392
2013-08-09,20:10:00,3.2900,3.2935,3.2835,3.2905,1182
2013-08-09,20:15:00,3.2900,3.2905,3.2870,3.2885,284
2013-08-09,20:20:00,3.2880,3.2890,3.2860,3.2875,127
2013-08-09,20:25:00,3.2870,3.2870,3.2810,3.2850,271
2013-08-09,20:30:00,3.2845,3.2885,3.2835,3.2870,327
2013-08-09,20:35:00,3.2875,3.2900,3.2865,3.2880,144
2013-08-09,20:40:00,3.2875,3.2910,3.2865,3.2885,239
2013-08-09,20:45:00,3.2885,3.2895,3.2880,3.2880,124
2013-08-09,20:50:00,3.2880,3.2890,3.2870,3.2880,132
2013-08-09,20:55:00,3.2880,3.2885,3.2875,3.2885,57
2013-08-09,21:00:00,3.2880,3.2930,3.2870,3.2920,271
2013-08-09,21:05:00,3.2920,3.2940,3.2910,3.2910,543
2013-08-09,21:10:00,3.2915,3.2920,3.2885,3.2895,269
2013-08-09,21:15:00,3.2895,3.2915,3.2885,3.2915,150
2013-08-09,21:20:00,3.2915,3.3070,3.2915,3.3040,2525
2013-08-09,21:25:00,3.3040,3.3055,3.3020,3.3045,517
2013-08-09,21:30:00,3.3040,3.3080,3.3040,3.3070,436
2013-08-09,21:35:00,3.3070,3.3070,3.3050,3.3055,603
2013-08-09,21:40:00,3.3060,3.3090,3.3055,3.3075,504
2013-08-09,21:45:00,3.3080,3.3125,3.3080,3.3085,1056
2013-08-09,21:50:00,3.3095,3.3110,3.3090,3.3100,253
2013-08-09,21:55:00,3.3100,3.3130,3.3090,3.3125,642
2013-08-09,22:00:00,3.3130,3.3170,3.3125,3.3150,1004
2013-08-09,22:05:00,3.3155,3.3160,3.3140,3.3145,630
2013-08-09,22:10:00,3.3150,3.3155,3.3090,3.3095,625
2013-08-09,22:15:00,3.3100,3.3105,3.3055,3.3100,522
2013-08-09,22:20:00,3.3100,3.3100,3.3075,3.3090,340
2013-08-09,22:25:00,3.3085,3.3105,3.3080,3.3100,205
2013-08-09,22:30:00,3.3095,3.3100,3.3080,3.3085,359
2013-08-09,22:35:00,3.3085,3.3095,3.3080,3.3090,341
2013-08-09,22:40:00,3.3090,3.3095,3.3080,3.3095,276
2013-08-09,22:45:00,3.3095,3.3150,3.3090,3.3150,261
2013-08-09,22:50:00,3.3150,3.3175,3.3125,3.3135,594
2013-08-09,22:55:00,3.3140,3.3160,3.3125,3.3155,160
2013-08-09,23:00:00,3.3150,3.3170,3.3140,3.3150,645
2013-08-09,23:05:00,3.3150,3.3160,3.3125,3.3135,308
2013-08-09,23:10:00,3.3135,3.3160,3.3135,3.3150,293
2013-08-09,23:15:00,3.3150,3.3155,3.3135,3.3155,514
2013-08-09,23:20:00,3.3155,3.3160,3.3140,3.3150,337
2013-08-09,23:25:00,3.3155,3.3160,3.3120,3.3125,241
2013-08-09,23:30:00,3.3125,3.3135,3.3105,3.3110,189
2013-08-09,23:35:00,3.3110,3.3120,3.3065,3.3075,263
2013-08-09,23:40:00,3.3075,3.3090,3.2995,3.3000,776
2013-08-09,23:45:00,3.3000,3.3065,3.3000,3.3045,308
2013-08-09,23:50:00,3.3045,3.3085,3.3015,3.3055,598
2013-08-09,23:55:00,3.3065,3.3070,3.3045,3.3055,133
2013-08-10,00:00:00,3.3060,3.3095,3.3055,3.3095,175
2013-08-10,00:05:00,3.3095,3.3095,3.3025,3.3050,226
2013-08-10,00:10:00,3.3050,3.3060,3.3030,3.3055,126
2013-08-10,00:15:00,3.3055,3.3060,3.3040,3.3045,114
2013-08-10,00:20:00,3.3050,3.3065,3.3045,3.3060,95
2013-08-10,00:25:00,3.3060,3.3065,3.3045,3.3055,124
2013-08-10,00:30:00,3.3055,3.3060,3.3025,3.3035,201
2013-08-10,00:35:00,3.3035,3.3045,3.3020,3.3035,248
2013-08-10,00:40:00,3.3035,3.3050,3.3020,3.3040,109
2013-08-10,00:45:00,3.3045,3.3045,3.3035,3.3040,180
2013-08-10,00:50:00,3.3040,3.3045,3.3020,3.3030,173
2013-08-10,00:55:00,3.3030,3.3070,3.3025,3.3060,1057
2013-08-10,01:00:00,3.3060,3.3065,3.3030,3.3030,285
2013-08-10,01:05:00,3.3035,3.3045,3.3030,3.3035,147
2013-08-10,01:10:00,3.3040,3.3080,3.3040,3.3075,160
2013-08-10,01:15:00,3.3070,3.3080,3.3070,3.3075,71
2013-08-10,01:20:00,3.3070,3.3075,3.3050,3.3050,156
2013-08-10,01:25:00,3.3050,3.3050,3.3040,3.3050,143
2013-08-10,01:30:00,3.3045,3.3060,3.3045,3.3060,82
2013-08-10,01:35:00,3.3060,3.3065,3.3050,3.3055,35
2013-08-10,01:40:00,3.3050,3.3055,3.3050,3.3050,32
2013-08-10,01:45:00,3.3050,3.3070,3.3050,3.3050,86
2013-08-10,01:50:00,3.3050,3.3080,3.3050,3.3060,126
2013-08-10,01:55:00,3.3065,3.3075,3.3055,3.3060,143
2013-08-10,02:00:00,3.3060,3.3075,3.3055,3.3065,102
2013-08-10,02:05:00,3.3060,3.3090,3.3055,3.3060,140
2013-08-10,02:10:00,3.3065,3.3085,3.3065,3.3070,84
2013-08-10,02:15:00,3.3065,3.3095,3.3065,3.3095,69
2013-08-10,02:20:00,3.3100,3.3115,3.3090,3.3110,166
2013-08-10,02:25:00,3.3110,3.3130,3.3100,3.3115,114
2013-08-10,02:30:00,3.3120,3.3120,3.3105,3.3115,38
2013-08-10,02:35:00,3.3110,3.3120,3.3105,3.3105,25
2013-08-10,02:40:00,3.3095,3.3115,3.3095,3.3115,26
2013-08-10,02:45:00,3.3110,3.3110,3.3105,3.3105,20
2013-08-10,02:50:00,3.3115,3.3120,3.3110,3.3115,45
2013-08-10,02:55:00,3.3115,3.3125,3.3110,3.3120,37
2013-08-10,03:00:00,3.3125,3.3130,3.3115,3.3125,17
2013-08-10,03:05:00,3.3120,3.3135,3.3120,3.3125,33
2013-08-10,03:10:00,3.3125,3.3125,3.3110,3.3120,25
2013-08-10,03:15:00,3.3125,3.3130,3.3115,3.3115,37
2013-08-10,03:20:00,3.3115,3.3130,3.3115,3.3120,46
2013-08-10,03:25:00,3.3120,3.3120,3.3115,3.3120,22
2013-08-10,03:30:00,3.3065,3.3115,3.3065,3.3110,19
2013-08-10,03:35:00,3.3105,3.3125,3.3100,3.3100,61
2013-08-10,03:40:00,3.3110,3.3115,3.3090,3.3090,98
2013-08-10,03:45:00,3.3090,3.3100,3.3090,3.3100,197
2013-08-10,03:50:00,3.3100,3.3105,3.3080,3.3090,31
2013-08-10,03:55:00,3.3090,3.3105,3.3080,3.3105,53
2013-08-10,04:00:00,3.3095,3.3095,3.3070,3.3095,25
2013-08-10,04:05:00,3.3095,3.3100,3.3080,3.3100,44
2013-08-10,04:10:00,3.3105,3.3110,3.3095,3.3105,45
2013-08-10,04:15:00,3.3090,3.3090,3.3080,3.3080,15
2013-08-10,04:20:00,3.3085,3.3090,3.3080,3.3080,19
2013-08-10,04:25:00,3.3075,3.3095,3.3070,3.3095,19
2013-08-10,04:30:00,3.3095,3.3095,3.3085,3.3085,4
2013-08-10,04:35:00,3.3090,3.3090,3.3090,3.3090,1
2013-08-10,04:40:00,3.3085,3.3085,3.3085,3.3085,2
2013-08-10,04:45:00,3.3100,3.3105,3.3095,3.3105,9
2013-08-10,04:50:00,3.3095,3.3095,3.3090,3.3090,19
2013-08-10,04:55:00,3.3085,3.3100,3.3085,3.3100,19
2013-08-10,05:00:00,3.3095,3.3100,3.3085,3.3095,5
2013-08-10,05:05:00,3.3100,3.3110,3.3100,3.3100,11
2013-08-10,05:10:00,3.3110,3.3110,3.3080,3.3090,29
2013-08-12,06:00:00,3.3050,3.3100,3.3040,3.3060,90
2013-08-12,06:05:00,3.3060,3.3070,3.3050,3.3070,12
2013-08-12,06:10:00,3.3070,3.3080,3.3060,3.3080,11
2013-08-12,06:15:00,3.3075,3.3085,3.3065,3.3065,27
2013-08-12,06:20:00,3.3060,3.3080,3.3055,3.3080,25
2013-08-12,06:25:00,3.3060,3.3070,3.3060,3.3070,12
2013-08-12,06:30:00,3.3070,3.3075,3.3060,3.3065,19
2013-08-12,06:35:00,3.3055,3.3070,3.3050,3.3065,57
2013-08-12,06:40:00,3.3055,3.3060,3.3050,3.3055,16
2013-08-12,06:45:00,3.3055,3.3055,3.3030,3.3030,30
2013-08-12,06:50:00,3.3035,3.3050,3.3030,3.3035,13
2013-08-12,06:55:00,3.3035,3.3040,3.3030,3.3040,7
2013-08-12,07:00:00,3.3030,3.3040,3.3030,3.3040,14
2013-08-12,07:05:00,3.3040,3.3050,3.3035,3.3035,24
2013-08-12,07:10:00,3.3045,3.3050,3.3045,3.3050,9
2013-08-12,07:15:00,3.3050,3.3050,3.3050,3.3050,2
2013-08-12,07:20:00,3.3045,3.3050,3.3040,3.3040,17
2013-08-12,07:25:00,3.3035,3.3040,3.3020,3.3030,37
2013-08-12,07:30:00,3.3035,3.3035,3.3030,3.3035,4
2013-08-12,07:35:00,3.3035,3.3035,3.3020,3.3025,37
2013-08-12,07:40:00,3.3025,3.3025,3.3020,3.3020,14
2013-08-12,07:45:00,3.3015,3.3030,3.3010,3.3010,56
2013-08-12,07:50:00,3.3015,3.3015,3.3000,3.3005,75
2013-08-12,07:55:00,3.3010,3.3015,3.3000,3.3000,20
2013-08-12,08:00:00,3.3010,3.3030,3.2990,3.2995,221
2013-08-12,08:05:00,3.2995,3.3005,3.2990,3.3000,94
2013-08-12,08:10:00,3.2995,3.3000,3.2970,3.2995,99
2013-08-12,08:15:00,3.3000,3.3015,3.3000,3.3015,70
2013-08-12,08:20:00,3.3015,3.3015,3.3010,3.3010,25
2013-08-12,08:25:00,3.3015,3.3030,3.3010,3.3030,35
2013-08-12,08:30:00,3.3025,3.3025,3.3005,3.3005,64
2013-08-12,08:35:00,3.3010,3.3010,3.2985,3.2995,42
2013-08-12,08:40:00,3.2995,3.3015,3.2990,3.3015,123
2013-08-12,08:45:00,3.3000,3.3010,3.3000,3.3000,48
2013-08-12,08:50:00,3.3000,3.3000,3.2960,3.2965,148
2013-08-12,08:55:00,3.2955,3.2965,3.2930,3.2935,310
2013-08-12,09:00:00,3.2935,3.2950,3.2895,3.2910,1250
2013-08-12,09:05:00,3.2905,3.2920,3.2875,3.2885,758
2013-08-12,09:10:00,3.2885,3.2905,3.2880,3.2895,345
2013-08-12,09:15:00,3.2900,3.2930,3.2890,3.2915,299
2013-08-12,09:20:00,3.2915,3.2920,3.2880,3.2880,270
2013-08-12,09:25:00,3.2890,3.2900,3.2855,3.2855,250
2013-08-12,09:30:00,3.2850,3.2870,3.2850,3.2860,395
2013-08-12,09:35:00,3.2860,3.2870,3.2840,3.2850,309
2013-08-12,09:40:00,3.2845,3.2865,3.2840,3.2865,212
2013-08-12,09:45:00,3.2865,3.2895,3.2865,3.2885,224
2013-08-12,09:50:00,3.2880,3.2920,3.2880,3.2915,215
2013-08-12,09:55:00,3.2915,3.2930,3.2905,3.2920,149
2013-08-12,10:00:00,3.2925,3.2940,3.2900,3.2915,160
2013-08-12,10:05:00,3.2920,3.2935,3.2880,3.2890,177
2013-08-12,10:10:00,3.2895,3.2910,3.2880,3.2895,164
2013-08-12,10:15:00,3.2895,3.2895,3.2865,3.2875,50
2013-08-12,10:20:00,3.2880,3.2895,3.2875,3.2880,37
2013-08-12,10:25:00,3.2885,3.2915,3.2885,3.2905,74
2013-08-12,10:30:00,3.2900,3.2905,3.2870,3.2905,131
2013-08-12,10:35:00,3.2900,3.2900,3.2880,3.2885,32
2013-08-12,10:40:00,3.2880,3.2890,3.2870,3.2885,45
2013-08-12,10:45:00,3.2885,3.2890,3.2860,3.2870,146
2013-08-12,10:50:00,3.2870,3.2890,3.2855,3.2885,185
2013-08-12,10:55:00,3.2890,3.2930,3.2885,3.2905,82
2013-08-12,11:00:00,3.2905,3.2915,3.2885,3.2900,56
2013-08-12,11:05:00,3.2895,3.2990,3.2895,3.2985,295
2013-08-12,11:10:00,3.2980,3.3030,3.2945,3.2980,467
2013-08-12,11:15:00,3.2985,3.3005,3.2985,3.3005,113
2013-08-12,11:20:00,3.3000,3.3005,3.2975,3.2995,127
2013-08-12,11:25:00,3.2990,3.2990,3.2970,3.2990,112
2013-08-12,11:30:00,3.2985,3.2985,3.2960,3.2980,54
2013-08-12,11:35:00,3.2975,3.2990,3.2975,3.2980,20
2013-08-12,11:40:00,3.2985,3.2995,3.2965,3.2985,113
2013-08-12,11:45:00,3.2985,3.2985,3.2975,3.2980,61
2013-08-12,11:50:00,3.2985,3.3000,3.2975,3.2975,44
2013-08-12,11:55:00,3.2990,3.3000,3.2980,3.2985,74
2013-08-12,12:00:00,3.2995,3.2995,3.2970,3.2975,43
2013-08-12,12:05:00,3.2975,3.2985,3.2970,3.2985,17
2013-08-12,12:10:00,3.2980,3.2985,3.2980,3.2985,6
2013-08-12,12:15:00,3.2975,3.2985,3.2970,3.2975,16
2013-08-12,12:20:00,3.2980,3.2980,3.2975,3.2975,18
2013-08-12,12:25:00,3.2975,3.2985,3.2975,3.2985,24
2013-08-12,12:30:00,3.2980,3.2980,3.2950,3.2975,127
2013-08-12,12:35:00,3.2970,3.3000,3.2970,3.2985,75
2013-08-12,12:40:00,3.2985,3.3015,3.2985,3.3005,85
2013-08-12,12:45:00,3.3005,3.3015,3.3000,3.3010,66
2013-08-12,12:50:00,3.3010,3.3030,3.3005,3.3030,65
2013-08-12,12:55:00,3.3020,3.3030,3.3020,3.3025,57
2013-08-12,13:00:00,3.3020,3.3025,3.3005,3.3005,86
2013-08-12,13:05:00,3.3005,3.3010,3.2995,3.3000,78
2013-08-12,13:10:00,3.3000,3.3015,3.2995,3.3010,33
2013-08-12,13:15:00,3.3010,3.3015,3.3005,3.3010,50
2013-08-12,13:20:00,3.3010,3.3015,3.3000,3.3000,46
2013-08-12,13:25:00,3.2995,3.3010,3.2990,3.3010,61
2013-08-12,13:30:00,3.3005,3.3045,3.2960,3.2970,273
2013-08-12,13:35:00,3.2965,3.2990,3.2960,3.2965,207
2013-08-12,13:40:00,3.2965,3.2995,3.2965,3.2995,157
2013-08-12,13:45:00,3.2990,3.2995,3.2980,3.2985,89
2013-08-12,13:50:00,3.2990,3.3005,3.2985,3.2995,126
2013-08-12,13:55:00,3.3005,3.3010,3.3000,3.3010,65
2013-08-12,14:00:00,3.3000,3.3080,3.2995,3.3080,272
2013-08-12,14:05:00,3.3075,3.3190,3.3055,3.3130,754
2013-08-12,14:10:00,3.3130,3.3145,3.3105,3.3110,168
2013-08-12,14:15:00,3.3110,3.3140,3.3110,3.3125,135
2013-08-12,14:20:00,3.3115,3.3115,3.3075,3.3090,314
2013-08-12,14:25:00,3.3090,3.3110,3.3090,3.3110,97
2013-08-12,14:30:00,3.3105,3.3115,3.3035,3.3055,423
2013-08-12,14:35:00,3.3055,3.3125,3.3055,3.3115,217
2013-08-12,14:40:00,3.3110,3.3140,3.3095,3.3140,211
2013-08-12,14:45:00,3.3130,3.3250,3.3130,3.3250,1169
2013-08-12,14:50:00,3.3255,3.3290,3.3235,3.3270,829
2013-08-12,14:55:00,3.3270,3.3270,3.3195,3.3205,394
2013-08-12,15:00:00,3.3205,3.3245,3.3190,3.3190,382
2013-08-12,15:05:00,3.3195,3.3220,3.3140,3.3180,285
2013-08-12,15:10:00,3.3180,3.3190,3.3165,3.3185,144
2013-08-12,15:15:00,3.3190,3.3220,3.3170,3.3215,214
2013-08-12,15:20:00,3.3210,3.3215,3.3175,3.3190,203
2013-08-12,15:25:00,3.3185,3.3195,3.3145,3.3150,189
2013-08-12,15:30:00,3.3155,3.3195,3.3140,3.3195,249
2013-08-12,15:35:00,3.3190,3.3190,3.3165,3.3165,51
2013-08-12,15:40:00,3.3160,3.3170,3.3120,3.3135,304
2013-08-12,15:45:00,3.3135,3.3150,3.3085,3.3090,204
2013-08-12,15:50:00,3.3090,3.3110,3.3090,3.3095,93
2013-08-12,15:55:00,3.3100,3.3105,3.3045,3.3050,282
2013-08-12,16:00:00,3.3050,3.3100,3.3045,3.3090,326
2013-08-12,16:05:00,3.3085,3.3085,3.2980,3.3000,300
2013-08-12,16:10:00,3.3000,3.3020,3.2990,3.3020,237
2013-08-12,16:15:00,3.3025,3.3080,3.3025,3.3050,271
2013-08-12,16:20:00,3.3050,3.3055,3.3020,3.3020,272
2013-08-12,16:25:00,3.3020,3.3080,3.3005,3.3080,237
2013-08-12,16:30:00,3.3085,3.3100,3.3050,3.3065,276
2013-08-12,16:35:00,3.3060,3.3095,3.3060,3.3085,120
2013-08-12,16:40:00,3.3080,3.3080,3.3060,3.3075,63
2013-08-12,16:45:00,3.3070,3.3085,3.3070,3.3075,36
2013-08-12,16:50:00,3.3075,3.3080,3.3060,3.3080,48
2013-08-12,16:55:00,3.3080,3.3090,3.3070,3.3075,44
2013-08-12,17:00:00,3.3080,3.3090,3.3055,3.3070,187
2013-08-12,17:05:00,3.3065,3.3070,3.3025,3.3050,178
2013-08-12,17:10:00,3.3050,3.3060,3.3025,3.3025,185
2013-08-12,17:15:00,3.3025,3.3065,3.3000,3.3065,400
2013-08-12,17:20:00,3.3065,3.3070,3.3050,3.3065,56
2013-08-12,17:25:00,3.3065,3.3070,3.3060,3.3065,25
2013-08-12,17:30:00,3.3060,3.3095,3.3060,3.3090,63
2013-08-12,17:35:00,3.3085,3.3095,3.3065,3.3075,131
2013-08-12,17:40:00,3.3075,3.3080,3.3070,3.3070,42
2013-08-12,17:45:00,3.3070,3.3070,3.3050,3.3055,80
2013-08-12,17:50:00,3.3050,3.3050,3.3020,3.3025,69
2013-08-12,17:55:00,3.3025,3.3030,3.3000,3.3005,50
2013-08-12,18:00:00,3.3010,3.3010,3.2965,3.2990,138
2013-08-12,18:05:00,3.2990,3.3010,3.2975,3.2990,119
2013-08-12,18:10:00,3.3000,3.3030,3.2995,3.3010,91
2013-08-12,18:15:00,3.3015,3.3025,3.3010,3.3025,82
2013-08-12,18:20:00,3.3015,3.3040,3.3005,3.3035,70
2013-08-12,18:25:00,3.3035,3.3045,3.3030,3.3030,37
2013-08-12,18:30:00,3.3025,3.3040,3.3025,3.3040,24
2013-08-12,18:35:00,3.3035,3.3050,3.3035,3.3045,34
2013-08-12,18:40:00,3.3045,3.3045,3.3040,3.3040,70
2013-08-12,18:45:00,3.3030,3.3045,3.3030,3.3045,31
2013-08-12,18:50:00,3.3045,3.3055,3.3035,3.3040,84
2013-08-12,18:55:00,3.3040,3.3050,3.3035,3.3040,52
2013-08-12,19:00:00,3.3035,3.3060,3.3035,3.3055,91
2013-08-12,19:05:00,3.3055,3.3065,3.3050,3.3060,60
2013-08-12,19:10:00,3.3060,3.3085,3.3055,3.3065,135
2013-08-12,19:15:00,3.3060,3.3080,3.3050,3.3055,95
2013-08-12,19:20:00,3.3060,3.3070,3.3060,3.3070,53
2013-08-12,19:25:00,3.3070,3.3080,3.3070,3.3070,57
2013-08-12,19:30:00,3.3070,3.3075,3.3050,3.3060,334
2013-08-12,19:35:00,3.3060,3.3070,3.3050,3.3070,230
2013-08-12,19:40:00,3.3075,3.3080,3.3060,3.3075,115
2013-08-12,19:45:00,3.3075,3.3075,3.3040,3.3050,158
2013-08-12,19:50:00,3.3050,3.3060,3.3045,3.3055,229
2013-08-12,19:55:00,3.3055,3.3065,3.2970,3.2985,290
2013-08-12,20:00:00,3.2980,3.3020,3.2950,3.2965,299
2013-08-12,20:05:00,3.2965,3.3000,3.2945,3.3000,532
2013-08-12,20:10:00,3.3000,3.3010,3.2965,3.3000,603
2013-08-12,20:15:00,3.3000,3.3000,3.2935,3.2990,466
2013-08-12,20:20:00,3.2995,3.3050,3.2990,3.3030,382
2013-08-12,20:25:00,3.3025,3.3105,3.3025,3.3080,343
2013-08-12,20:30:00,3.3085,3.3130,3.3085,3.3090,679
2013-08-12,20:35:00,3.3095,3.3105,3.3075,3.3080,164
2013-08-12,20:40:00,3.3080,3.3090,3.3075,3.3085,102
2013-08-12,20:45:00,3.3085,3.3115,3.3070,3.3100,203
2013-08-12,20:50:00,3.3100,3.3115,3.3085,3.3095,161
2013-08-12,20:55:00,3.3095,3.3120,3.3085,3.3110,132
2013-08-12,21:00:00,3.3105,3.3150,3.3095,3.3120,414
2013-08-12,21:05:00,3.3120,3.3130,3.3075,3.3100,278
2013-08-12,21:10:00,3.3105,3.3110,3.3080,3.3080,82
2013-08-12,21:15:00,3.3080,3.3105,3.3075,3.3105,151
2013-08-12,21:20:00,3.3105,3.3125,3.3095,3.3095,190
2013-08-12,21:25:00,3.3095,3.3125,3.3095,3.3115,91
2013-08-12,21:30:00,3.3115,3.3195,3.3110,3.3155,792
2013-08-12,21:35:00,3.3150,3.3210,3.3145,3.3180,548
2013-08-12,21:40:00,3.3180,3.3190,3.3140,3.3165,430
2013-08-12,21:45:00,3.3165,3.3175,3.3140,3.3165,273
2013-08-12,21:50:00,3.3165,3.3180,3.3115,3.3120,260
2013-08-12,21:55:00,3.3120,3.3145,3.3100,3.3105,152
2013-08-12,22:00:00,3.3110,3.3130,3.3105,3.3120,189
2013-08-12,22:05:00,3.3125,3.3155,3.3115,3.3125,181
2013-08-12,22:10:00,3.3130,3.3205,3.3125,3.3185,354
2013-08-12,22:15:00,3.3190,3.3215,3.3185,3.3200,291
2013-08-12,22:20:00,3.3200,3.3205,3.3185,3.3200,352
2013-08-12,22:25:00,3.3200,3.3210,3.3190,3.3195,247
2013-08-12,22:30:00,3.3195,3.3200,3.3160,3.3195,408
2013-08-12,22:35:00,3.3195,3.3205,3.3190,3.3195,144
2013-08-12,22:40:00,3.3200,3.3210,3.3190,3.3205,269
2013-08-12,22:45:00,3.3205,3.3230,3.3150,3.3180,688
2013-08-12,22:50:00,3.3175,3.3175,3.3105,3.3135,332
2013-08-12,22:55:00,3.3135,3.3150,3.3105,3.3135,176
2013-08-12,23:00:00,3.3140,3.3145,3.3115,3.3140,215
2013-08-12,23:05:00,3.3140,3.3180,3.3140,3.3180,128
2013-08-12,23:10:00,3.3180,3.3185,3.3165,3.3165,102
2013-08-12,23:15:00,3.3165,3.3175,3.3110,3.3120,190
2013-08-12,23:20:00,3.3120,3.3120,3.3020,3.3070,686
2013-08-12,23:25:00,3.3075,3.3125,3.3075,3.3125,178
2013-08-12,23:30:00,3.3125,3.3140,3.3110,3.3125,163
2013-08-12,23:35:00,3.3125,3.3125,3.3085,3.3085,245
2013-08-12,23:40:00,3.3090,3.3100,3.3030,3.3030,262
2013-08-12,23:45:00,3.3030,3.3060,3.3000,3.3005,177
2013-08-12,23:50:00,3.3005,3.3020,3.2985,3.2995,319
2013-08-12,23:55:00,3.2990,3.3005,3.2970,3.2980,164
2013-08-13,00:00:00,3.2980,3.3015,3.2975,3.3010,186
2013-08-13,00:05:00,3.3010,3.3045,3.3010,3.3035,141
2013-08-13,00:10:00,3.3035,3.3055,3.3030,3.3040,87
2013-08-13,00:15:00,3.3040,3.3055,3.3030,3.3030,315
2013-08-13,00:20:00,3.3035,3.3035,3.3010,3.3025,225
2013-08-13,00:25:00,3.3020,3.3030,3.3020,3.3025,91
2013-08-13,00:30:00,3.3025,3.3055,3.3025,3.3055,111
2013-08-13,00:35:00,3.3055,3.3075,3.3040,3.3040,129
2013-08-13,00:40:00,3.3040,3.3065,3.3030,3.3065,176
2013-08-13,00:45:00,3.3060,3.3065,3.3045,3.3055,152
2013-08-13,00:50:00,3.3050,3.3070,3.3035,3.3035,234
2013-08-13,00:55:00,3.3040,3.3075,3.3015,3.3015,1042
2013-08-13,01:00:00,3.3015,3.3040,3.3005,3.3030,367
2013-08-13,01:05:00,3.3030,3.3035,3.3015,3.3025,160
2013-08-13,01:10:00,3.3020,3.3030,3.3015,3.3030,110
2013-08-13,01:15:00,3.3030,3.3035,3.3020,3.3025,39
2013-08-13,01:20:00,3.3025,3.3040,3.3025,3.3030,103
2013-08-13,01:25:00,3.3025,3.3040,3.3020,3.3040,96
2013-08-13,01:30:00,3.3040,3.3040,3.3025,3.3035,26
2013-08-13,01:35:00,3.3035,3.3035,3.3020,3.3025,80
2013-08-13,01:40:00,3.3020,3.3035,3.3020,3.3035,56
2013-08-13,01:45:00,3.3030,3.3040,3.3030,3.3035,79
2013-08-13,01:50:00,3.3040,3.3045,3.3030,3.3045,69
2013-08-13,01:55:00,3.3045,3.3055,3.3045,3.3050,68
2013-08-13,02:00:00,3.3055,3.3055,3.3030,3.3045,42
2013-08-13,02:05:00,3.3045,3.3045,3.3040,3.3040,28
2013-08-13,02:10:00,3.3050,3.3080,3.3050,3.3075,77
2013-08-13,02:15:00,3.3070,3.3075,3.3065,3.3075,69
2013-08-13,02:20:00,3.3075,3.3085,3.3065,3.3075,65
2013-08-13,02:25:00,3.3075,3.3075,3.3060,3.3065,53
2013-08-13,02:30:00,3.3070,3.3070,3.3050,3.3050,29
2013-08-13,02:35:00,3.3050,3.3050,3.3045,3.3050,8
2013-08-13,02:40:00,3.3055,3.3070,3.3055,3.3065,22
2013-08-13,02:45:00,3.3060,3.3070,3.3060,3.3070,5
2013-08-13,02:50:00,3.3075,3.3080,3.3070,3.3070,24
2013-08-13,02:55:00,3.3065,3.3070,3.3065,3.3065,15
2013-08-13,03:00:00,3.3065,3.3065,3.3050,3.3050,20
2013-08-13,03:05:00,3.3050,3.3055,3.3050,3.3050,7
2013-08-13,03:10:00,3.3050,3.3055,3.3050,3.3055,12
2013-08-13,03:15:00,3.3055,3.3060,3.3050,3.3050,6
2013-08-13,03:20:00,3.3055,3.3060,3.3050,3.3060,22
2013-08-13,03:25:00,3.3060,3.3070,3.3050,3.3060,43
2013-08-13,03:30:00,3.3060,3.3060,3.3030,3.3060,12
2013-08-13,03:35:00,3.3065,3.3075,3.3065,3.3065,19
2013-08-13,03:40:00,3.3065,3.3070,3.3065,3.3070,8
2013-08-13,03:45:00,3.3060,3.3070,3.3060,3.3070,19
2013-08-13,03:50:00,3.3070,3.3085,3.3065,3.3085,31
2013-08-13,03:55:00,3.3080,3.3110,3.3080,3.3105,93
2013-08-13,04:00:00,3.3105,3.3125,3.3095,3.3120,84
2013-08-13,04:05:00,3.3120,3.3120,3.3110,3.3120,45
2013-08-13,04:10:00,3.3120,3.3120,3.3120,3.3120,6
2013-08-13,04:15:00,3.3115,3.3115,3.3115,3.3115,3
2013-08-13,04:20:00,3.3110,3.3110,3.3110,3.3110,3
2013-08-13,04:25:00,3.3115,3.3115,3.3110,3.3115,20
2013-08-13,04:30:00,3.3115,3.3120,3.3110,3.3120,12
2013-08-13,04:35:00,3.3115,3.3120,3.3110,3.3110,4
2013-08-13,04:40:00,3.3110,3.3115,3.3090,3.3115,35
2013-08-13,04:45:00,3.3115,3.3115,3.3110,3.3115,6
2013-08-13,04:50:00,3.3105,3.3120,3.3105,3.3115,20
2013-08-13,04:55:00,3.3100,3.3115,3.3095,3.3110,26
2013-08-13,05:00:00,3.3110,3.3145,3.3105,3.3145,65
2013-08-13,05:05:00,3.3130,3.3130,3.3105,3.3115,17
2013-08-13,05:10:00,3.3115,3.3115,3.3090,3.3100,42
2013-08-13,06:00:00,3.3120,3.3150,3.3090,3.3140,49
2013-08-13,06:05:00,3.3135,3.3140,3.3130,3.3135,10
2013-08-13,06:10:00,3.3130,3.3135,3.3120,3.3130,11
2013-08-13,06:15:00,3.3115,3.3135,3.3115,3.3135,27
2013-08-13,06:20:00,3.3135,3.3135,3.3135,3.3135,3
2013-08-13,06:30:00,3.3140,3.3140,3.3130,3.3135,5
2013-08-13,06:40:00,3.3145,3.3155,3.3145,3.3145,19
2013-08-13,06:45:00,3.3135,3.3155,3.3135,3.3155,14
2013-08-13,06:55:00,3.3135,3.3135,3.3135,3.3135,1
2013-08-13,07:00:00,3.3150,3.3155,3.3135,3.3140,24
2013-08-13,07:05:00,3.3140,3.3155,3.3140,3.3155,10
2013-08-13,07:10:00,3.3145,3.3145,3.3145,3.3145,3
2013-08-13,07:15:00,3.3155,3.3160,3.3145,3.3145,12
2013-08-13,07:20:00,3.3145,3.3145,3.3145,3.3145,1
2013-08-13,07:25:00,3.3140,3.3155,3.3140,3.3155,11
2013-08-13,07:30:00,3.3140,3.3150,3.3140,3.3150,10
2013-08-13,07:35:00,3.3145,3.3155,3.3145,3.3155,9
2013-08-13,07:40:00,3.3140,3.3155,3.3130,3.3150,38
2013-08-13,07:45:00,3.3150,3.3160,3.3140,3.3140,11
2013-08-13,07:50:00,3.3145,3.3145,3.3135,3.3135,11
2013-08-13,07:55:00,3.3145,3.3150,3.3125,3.3140,24
2013-08-13,08:00:00,3.3115,3.3160,3.3060,3.3160,117
2013-08-13,08:05:00,3.3150,3.3160,3.3120,3.3130,69
2013-08-13,08:10:00,3.3130,3.3130,3.3080,3.3085,64
2013-08-13,08:15:00,3.3085,3.3100,3.3085,3.3090,29
2013-08-13,08:20:00,3.3090,3.3100,3.3080,3.3080,38
2013-08-13,08:25:00,3.3080,3.3095,3.3075,3.3095,10
2013-08-13,08:30:00,3.3090,3.3095,3.3050,3.3090,108
2013-08-13,08:35:00,3.3090,3.3100,3.3085,3.3090,24
2013-08-13,08:40:00,3.3090,3.3095,3.3085,3.3085,18
2013-08-13,08:45:00,3.3090,3.3130,3.3090,3.3115,46
2013-08-13,08:50:00,3.3110,3.3115,3.3095,3.3095,39
2013-08-13,08:55:00,3.3090,3.3100,3.3050,3.3100,164
2013-08-13,09:00:00,3.3100,3.3105,3.3045,3.3095,530
2013-08-13,09:05:00,3.3090,3.3090,3.3050,3.3070,79
2013-08-13,09:10:00,3.3070,3.3120,3.3060,3.3080,202
2013-08-13,09:15:00,3.3080,3.3085,3.3005,3.3075,468
2013-08-13,09:20:00,3.3065,3.3070,3.3010,3.3030,316
2013-08-13,09:25:00,3.3035,3.3040,3.3005,3.3010,144
2013-08-13,09:30:00,3.3010,3.3030,3.3005,3.3030,209
2013-08-13,09:35:00,3.3020,3.3050,3.3010,3.3050,109
2013-08-13,09:40:00,3.3040,3.3040,3.3005,3.3005,302
2013-08-13,09:45:00,3.3010,3.3030,3.3005,3.3010,227
2013-08-13,09:50:00,3.3015,3.3040,3.3015,3.3020,85
2013-08-13,09:55:00,3.3025,3.3035,3.3015,3.3020,98
2013-08-13,10:00:00,3.3030,3.3050,3.3015,3.3015,108
2013-08-13,10:05:00,3.3020,3.3035,3.3010,3.3025,130
2013-08-13,10:10:00,3.3020,3.3025,3.3010,3.3015,73
2013-08-13,10:15:00,3.3015,3.3030,3.3015,3.3025,28
2013-08-13,10:20:00,3.3025,3.3030,3.3025,3.3025,12
2013-08-13,10:25:00,3.3025,3.3030,3.3020,3.3030,63
2013-08-13,10:30:00,3.3025,3.3055,3.3025,3.3040,106
2013-08-13,10:35:00,3.3040,3.3090,3.3040,3.3080,149
2013-08-13,10:40:00,3.3085,3.3085,3.3045,3.3050,95
2013-08-13,10:45:00,3.3050,3.3055,3.3025,3.3055,68
2013-08-13,10:50:00,3.3050,3.3065,3.3040,3.3060,31
2013-08-13,10:55:00,3.3065,3.3070,3.3055,3.3055,44
2013-08-13,11:00:00,3.3050,3.3060,3.3040,3.3040,36
2013-08-13,11:05:00,3.3045,3.3060,3.3040,3.3040,68
2013-08-13,11:10:00,3.3045,3.3050,3.3030,3.3030,23
2013-08-13,11:15:00,3.3025,3.3050,3.3020,3.3045,63
2013-08-13,11:20:00,3.3040,3.3045,3.3035,3.3040,8
2013-08-13,11:25:00,3.3050,3.3050,3.3040,3.3045,19
2013-08-13,11:30:00,3.3055,3.3060,3.3050,3.3055,22
2013-08-13,11:35:00,3.3060,3.3070,3.3060,3.3070,7
2013-08-13,11:40:00,3.3070,3.3075,3.3070,3.3075,15
2013-08-13,11:45:00,3.3075,3.3080,3.3070,3.3070,22
2013-08-13,11:50:00,3.3070,3.3075,3.3070,3.3075,8
2013-08-13,11:55:00,3.3075,3.3075,3.3065,3.3075,9
2013-08-13,12:00:00,3.3065,3.3065,3.3050,3.3055,33
2013-08-13,12:10:00,3.3055,3.3055,3.3050,3.3055,22
2013-08-13,12:15:00,3.3055,3.3055,3.3050,3.3050,16
2013-08-13,12:20:00,3.3060,3.3065,3.3055,3.3055,17
2013-08-13,12:25:00,3.3050,3.3060,3.3050,3.3050,23
2013-08-13,12:30:00,3.3050,3.3075,3.3045,3.3065,76
2013-08-13,12:35:00,3.3075,3.3090,3.3075,3.3075,87
2013-08-13,12:40:00,3.3075,3.3085,3.3075,3.3080,6
2013-08-13,12:45:00,3.3085,3.3100,3.3085,3.3085,86
2013-08-13,12:50:00,3.3090,3.3100,3.3085,3.3090,30
2013-08-13,12:55:00,3.3095,3.3095,3.3075,3.3075,48
2013-08-13,13:00:00,3.3075,3.3085,3.3065,3.3085,51
2013-08-13,13:05:00,3.3085,3.3085,3.3065,3.3075,33
2013-08-13,13:10:00,3.3075,3.3075,3.3070,3.3070,20
2013-08-13,13:15:00,3.3070,3.3095,3.3065,3.3070,128
2013-08-13,13:20:00,3.3070,3.3080,3.3065,3.3065,25
2013-08-13,13:25:00,3.3065,3.3075,3.3065,3.3070,8
2013-08-13,13:30:00,3.3070,3.3070,3.2960,3.2980,591
2013-08-13,13:35:00,3.2985,3.2990,3.2965,3.2985,187
2013-08-13,13:40:00,3.2990,3.2990,3.2940,3.2940,278
2013-08-13,13:45:00,3.2940,3.2985,3.2925,3.2980,228
2013-08-13,13:50:00,3.2985,3.2990,3.2960,3.2970,165
2013-08-13,13:55:00,3.2965,3.2980,3.2955,3.2975,102
2013-08-13,14:00:00,3.2970,3.3000,3.2970,3.2995,290
2013-08-13,14:05:00,3.2995,3.3015,3.2980,3.2985,131
2013-08-13,14:10:00,3.2985,3.3025,3.2975,3.3005,248
2013-08-13,14:15:00,3.3000,3.3055,3.3000,3.3020,286
2013-08-13,14:20:00,3.3020,3.3050,3.3015,3.3030,148
2013-08-13,14:25:00,3.3030,3.3050,3.3025,3.3050,178
2013-08-13,14:30:00,3.3050,3.3085,3.3050,3.3085,293
2013-08-13,14:35:00,3.3085,3.3100,3.3075,3.3085,301
2013-08-13,14:40:00,3.3085,3.3090,3.3060,3.3090,177
2013-08-13,14:45:00,3.3090,3.3100,3.3060,3.3095,227
2013-08-13,14:50:00,3.3085,3.3100,3.3065,3.3085,330
2013-08-13,14:55:00,3.3085,3.3085,3.3035,3.3050,512
2013-08-13,15:00:00,3.3050,3.3070,3.3045,3.3065,88
2013-08-13,15:05:00,3.3070,3.3075,3.3045,3.3075,244
2013-08-13,15:10:00,3.3075,3.3090,3.3065,3.3070,125
2013-08-13,15:15:00,3.3075,3.3095,3.3065,3.3080,101
2013-08-13,15:20:00,3.3075,3.3080,3.3050,3.3050,146
2013-08-13,15:25:00,3.3050,3.3120,3.3040,3.3115,413
2013-08-13,15:30:00,3.3115,3.3135,3.3100,3.3115,228
2013-08-13,15:35:00,3.3115,3.3150,3.3110,3.3120,216
2013-08-13,15:40:00,3.3120,3.3135,3.3100,3.3115,185
2013-08-13,15:45:00,3.3115,3.3115,3.3070,3.3080,173
2013-08-13,15:50:00,3.3080,3.3090,3.3050,3.3065,178
2013-08-13,15:55:00,3.3060,3.3100,3.3060,3.3085,93
2013-08-13,16:00:00,3.3085,3.3130,3.3085,3.3120,122
2013-08-13,16:05:00,3.3115,3.3125,3.3095,3.3125,110
2013-08-13,16:10:00,3.3120,3.3125,3.3095,3.3095,75
2013-08-13,16:15:00,3.3095,3.3200,3.3095,3.3195,401
2013-08-13,16:20:00,3.3190,3.3200,3.3170,3.3190,190
2013-08-13,16:25:00,3.3190,3.3250,3.3190,3.3195,378
2013-08-13,16:30:00,3.3195,3.3235,3.3195,3.3230,202
2013-08-13,16:35:00,3.3230,3.3235,3.3220,3.3225,74
2013-08-13,16:40:00,3.3225,3.3265,3.3215,3.3255,282
2013-08-13,16:45:00,3.3260,3.3375,3.3245,3.3335,1018
2013-08-13,16:50:00,3.3335,3.3350,3.3320,3.3340,291
2013-08-13,16:55:00,3.3340,3.3350,3.3330,3.3350,111
2013-08-13,17:00:00,3.3350,3.3390,3.3345,3.3370,666
2013-08-13,17:05:00,3.3370,3.3395,3.3365,3.3375,227
2013-08-13,17:10:00,3.3380,3.3430,3.3380,3.3425,326
2013-08-13,17:15:00,3.3425,3.3430,3.3365,3.3375,226
2013-08-13,17:20:00,3.3375,3.3375,3.3340,3.3350,149
2013-08-13,17:25:00,3.3355,3.3360,3.3330,3.3360,120
2013-08-13,17:30:00,3.3355,3.3385,3.3355,3.3370,142
2013-08-13,17:35:00,3.3370,3.3370,3.3345,3.3360,81
2013-08-13,17:40:00,3.3365,3.3365,3.3340,3.3365,146
2013-08-13,17:45:00,3.3360,3.3380,3.3355,3.3355,96
2013-08-13,17:50:00,3.3355,3.3355,3.3325,3.3325,99
2013-08-13,17:55:00,3.3330,3.3345,3.3310,3.3320,285
2013-08-13,18:00:00,3.3325,3.3340,3.3320,3.3335,54
2013-08-13,18:05:00,3.3335,3.3340,3.3335,3.3340,24
2013-08-13,18:10:00,3.3335,3.3350,3.3335,3.3350,38
2013-08-13,18:15:00,3.3345,3.3350,3.3335,3.3335,73
2013-08-13,18:20:00,3.3335,3.3340,3.3305,3.3310,201
2013-08-13,18:25:00,3.3305,3.3320,3.3305,3.3310,232
2013-08-13,18:30:00,3.3310,3.3335,3.3305,3.3335,108
2013-08-13,18:35:00,3.3330,3.3365,3.3325,3.3360,87
2013-08-13,18:40:00,3.3355,3.3360,3.3345,3.3350,55
2013-08-13,18:45:00,3.3355,3.3365,3.3350,3.3350,141
2013-08-13,18:50:00,3.3355,3.3355,3.3325,3.3330,202
2013-08-13,18:55:00,3.3325,3.3350,3.3325,3.3335,112
2013-08-13,19:00:00,3.3340,3.3340,3.3325,3.3335,123
2013-08-13,19:05:00,3.3330,3.3345,3.3315,3.3330,196
2013-08-13,19:10:00,3.3325,3.3325,3.3275,3.3285,256
2013-08-13,19:15:00,3.3290,3.3290,3.3225,3.3225,233
2013-08-13,19:20:00,3.3220,3.3220,3.3150,3.3175,574
2013-08-13,19:25:00,3.3180,3.3190,3.3130,3.3160,444
2013-08-13,19:30:00,3.3160,3.3210,3.3155,3.3205,300
2013-08-13,19:35:00,3.3205,3.3220,3.3180,3.3205,360
2013-08-13,19:40:00,3.3215,3.3225,3.3145,3.3150,342
2013-08-13,19:45:00,3.3150,3.3175,3.3145,3.3165,80
2013-08-13,19:50:00,3.3165,3.3170,3.3160,3.3165,54
2013-08-13,19:55:00,3.3165,3.3180,3.3165,3.3180,60
2013-08-13,20:00:00,3.3170,3.3170,3.3135,3.3160,235
2013-08-13,20:05:00,3.3155,3.3215,3.3155,3.3185,411
2013-08-13,20:10:00,3.3190,3.3205,3.3155,3.3165,227
2013-08-13,20:15:00,3.3170,3.3180,3.3145,3.3180,178
2013-08-13,20:20:00,3.3180,3.3220,3.3170,3.3205,176
2013-08-13,20:25:00,3.3205,3.3220,3.3185,3.3220,109
2013-08-13,20:30:00,3.3220,3.3230,3.3185,3.3190,532
2013-08-13,20:35:00,3.3185,3.3200,3.3150,3.3155,272
2013-08-13,20:40:00,3.3160,3.3170,3.3145,3.3160,165
2013-08-13,20:45:00,3.3160,3.3160,3.3110,3.3125,345
2013-08-13,20:50:00,3.3125,3.3140,3.3080,3.3115,498
2013-08-13,20:55:00,3.3115,3.3155,3.3115,3.3145,204
2013-08-13,21:00:00,3.3145,3.3165,3.3100,3.3110,321
2013-08-13,21:05:00,3.3110,3.3115,3.3060,3.3080,229
2013-08-13,21:10:00,3.3080,3.3105,3.3070,3.3085,238
2013-08-13,21:15:00,3.3080,3.3100,3.3070,3.3080,135
2013-08-13,21:20:00,3.3080,3.3100,3.3045,3.3080,199
2013-08-13,21:25:00,3.3080,3.3085,3.3050,3.3060,154
2013-08-13,21:30:00,3.3065,3.3095,3.3060,3.3080,155
2013-08-13,21:35:00,3.3080,3.3090,3.3075,3.3080,109
2013-08-13,21:40:00,3.3075,3.3085,3.3055,3.3075,165
2013-08-13,21:45:00,3.3070,3.3075,3.3055,3.3065,106
2013-08-13,21:50:00,3.3060,3.3070,3.3050,3.3065,139
2013-08-13,21:55:00,3.3060,3.3060,3.2990,3.3000,360
2013-08-13,22:00:00,3.3000,3.3010,3.2970,3.2980,549
2013-08-13,22:05:00,3.2975,3.3035,3.2970,3.3020,494
2013-08-13,22:10:00,3.3015,3.3035,3.3005,3.3035,321
2013-08-13,22:15:00,3.3035,3.3075,3.3030,3.3070,492
2013-08-13,22:20:00,3.3070,3.3090,3.3035,3.3035,494
2013-08-13,22:25:00,3.3030,3.3055,3.3020,3.3050,277
2013-08-13,22:30:00,3.3050,3.3070,3.3030,3.3050,248
2013-08-13,22:35:00,3.3055,3.3090,3.3055,3.3085,252
2013-08-13,22:40:00,3.3085,3.3090,3.3045,3.3050,227
2013-08-13,22:45:00,3.3055,3.3060,3.2985,3.3015,310
2013-08-13,22:50:00,3.3010,3.3060,3.3010,3.3045,232
2013-08-13,22:55:00,3.3040,3.3055,3.3035,3.3050,320
2013-08-13,23:00:00,3.3050,3.3055,3.3030,3.3045,176
2013-08-13,23:05:00,3.3045,3.3055,3.3020,3.3050,144
2013-08-13,23:10:00,3.3055,3.3060,3.3015,3.3030,309
2013-08-13,23:15:00,3.3030,3.3045,3.3020,3.3030,97
2013-08-13,23:20:00,3.3035,3.3055,3.3020,3.3040,142
2013-08-13,23:25:00,3.3045,3.3050,3.3035,3.3050,173
2013-08-13,23:30:00,3.3045,3.3055,3.3040,3.3055,137
2013-08-13,23:35:00,3.3055,3.3075,3.3045,3.3070,175
2013-08-13,23:40:00,3.3065,3.3090,3.3065,3.3075,130
2013-08-13,23:45:00,3.3075,3.3075,3.3065,3.3065,75
2013-08-13,23:50:00,3.3060,3.3085,3.3035,3.3085,269
2013-08-13,23:55:00,3.3085,3.3100,3.3070,3.3080,140
2013-08-14,00:00:00,3.3080,3.3085,3.3070,3.3070,75
2013-08-14,00:05:00,3.3070,3.3090,3.3060,3.3075,171
2013-08-14,00:10:00,3.3080,3.3090,3.3065,3.3085,96
2013-08-14,00:15:00,3.3090,3.3090,3.3075,3.3090,91
2013-08-14,00:20:00,3.3090,3.3100,3.3085,3.3100,141
2013-08-14,00:25:00,3.3100,3.3110,3.3095,3.3105,126
2013-08-14,00:30:00,3.3105,3.3115,3.3100,3.3100,97
2013-08-14,00:35:00,3.3105,3.3115,3.3090,3.3095,196
2013-08-14,00:40:00,3.3100,3.3105,3.3095,3.3095,82
2013-08-14,00:45:00,3.3100,3.3115,3.3090,3.3110,226
2013-08-14,00:50:00,3.3110,3.3160,3.3110,3.3150,337
2013-08-14,00:55:00,3.3155,3.3180,3.3145,3.3170,920
2013-08-14,01:00:00,3.3170,3.3170,3.3145,3.3145,239
2013-08-14,01:05:00,3.3145,3.3145,3.3125,3.3125,101
2013-08-14,01:10:00,3.3135,3.3140,3.3110,3.3135,66
2013-08-14,01:15:00,3.3135,3.3135,3.3125,3.3130,32
2013-08-14,01:20:00,3.3135,3.3140,3.3120,3.3130,99
2013-08-14,01:25:00,3.3135,3.3140,3.3130,3.3140,120
2013-08-14,01:30:00,3.3140,3.3150,3.3130,3.3135,144
2013-08-14,01:35:00,3.3135,3.3140,3.3120,3.3120,109
2013-08-14,01:40:00,3.3120,3.3125,3.3120,3.3120,20
2013-08-14,01:45:00,3.3125,3.3140,3.3120,3.3140,42
2013-08-14,01:50:00,3.3140,3.3145,3.3140,3.3140,48
2013-08-14,01:55:00,3.3140,3.3165,3.3140,3.3145,131
2013-08-14,02:00:00,3.3155,3.3165,3.3150,3.3165,15
2013-08-14,02:05:00,3.3165,3.3170,3.3165,3.3165,10
2013-08-14,02:10:00,3.3160,3.3160,3.3140,3.3150,27
2013-08-14,02:15:00,3.3150,3.3155,3.3150,3.3155,48
2013-08-14,02:20:00,3.3160,3.3160,3.3150,3.3155,45
2013-08-14,02:25:00,3.3150,3.3150,3.3145,3.3145,16
2013-08-14,02:30:00,3.3150,3.3155,3.3135,3.3135,21
2013-08-14,02:35:00,3.3135,3.3135,3.3120,3.3120,12
2013-08-14,02:40:00,3.3130,3.3140,3.3125,3.3140,21
2013-08-14,02:45:00,3.3140,3.3140,3.3135,3.3140,5
2013-08-14,02:50:00,3.3140,3.3140,3.3140,3.3140,4
2013-08-14,02:55:00,3.3140,3.3145,3.3135,3.3145,18
2013-08-14,03:00:00,3.3150,3.3150,3.3145,3.3150,16
2013-08-14,03:05:00,3.3145,3.3155,3.3145,3.3155,28
2013-08-14,03:10:00,3.3155,3.3155,3.3155,3.3155,4
2013-08-14,03:15:00,3.3155,3.3155,3.3115,3.3140,158
2013-08-14,03:20:00,3.3140,3.3145,3.3135,3.3135,37
2013-08-14,03:25:00,3.3130,3.3135,3.3125,3.3135,10
2013-08-14,03:30:00,3.3135,3.3170,3.3130,3.3140,23
2013-08-14,03:35:00,3.3140,3.3145,3.3135,3.3145,14
2013-08-14,03:40:00,3.3140,3.3140,3.3130,3.3135,13
2013-08-14,03:45:00,3.3135,3.3145,3.3130,3.3140,18
2013-08-14,03:50:00,3.3140,3.3145,3.3130,3.3135,22
2013-08-14,03:55:00,3.3135,3.3150,3.3130,3.3150,26
2013-08-14,04:00:00,3.3140,3.3140,3.3125,3.3130,14
2013-08-14,04:05:00,3.3130,3.3140,3.3130,3.3130,5
2013-08-14,04:10:00,3.3135,3.3140,3.3135,3.3140,4
2013-08-14,04:15:00,3.3130,3.3130,3.3130,3.3130,1
2013-08-14,04:20:00,3.3135,3.3140,3.3135,3.3140,9
2013-08-14,04:25:00,3.3140,3.3140,3.3130,3.3130,6
2013-08-14,04:30:00,3.3145,3.3145,3.3130,3.3130,5
2013-08-14,04:40:00,3.3130,3.3145,3.3130,3.3145,9
2013-08-14,04:45:00,3.3140,3.3140,3.3140,3.3140,7
2013-08-14,04:50:00,3.3140,3.3150,3.3140,3.3150,26
2013-08-14,04:55:00,3.3140,3.3145,3.3135,3.3140,15
2013-08-14,05:00:00,3.3145,3.3150,3.3120,3.3120,13
2013-08-14,05:05:00,3.3115,3.3130,3.3115,3.3125,16
2013-08-14,05:10:00,3.3130,3.3130,3.3115,3.3115,4
2013-08-14,06:00:00,3.3150,3.3190,3.3145,3.3160,45
2013-08-14,06:05:00,3.3150,3.3170,3.3150,3.3170,5
2013-08-14,06:10:00,3.3155,3.3170,3.3150,3.3150,5
2013-08-14,06:15:00,3.3150,3.3165,3.3150,3.3150,7
2013-08-14,06:20:00,3.3145,3.3145,3.3140,3.3140,5
2013-08-14,06:25:00,3.3140,3.3140,3.3140,3.3140,10
2013-08-14,06:30:00,3.3150,3.3150,3.3150,3.3150,1
2013-08-14,06:35:00,3.3150,3.3150,3.3150,3.3150,6
2013-08-14,06:45:00,3.3145,3.3145,3.3140,3.3140,5
2013-08-14,06:50:00,3.3140,3.3140,3.3140,3.3140,2
2013-08-14,06:55:00,3.3140,3.3140,3.3140,3.3140,1
2013-08-14,07:00:00,3.3150,3.3185,3.3150,3.3150,30
2013-08-14,07:05:00,3.3155,3.3155,3.3150,3.3150,4
2013-08-14,07:10:00,3.3140,3.3140,3.3140,3.3140,7
2013-08-14,07:15:00,3.3145,3.3145,3.3140,3.3140,7
2013-08-14,07:20:00,3.3160,3.3160,3.3160,3.3160,1
2013-08-14,07:25:00,3.3160,3.3160,3.3145,3.3145,11
2013-08-14,07:35:00,3.3145,3.3155,3.3130,3.3140,27
2013-08-14,07:40:00,3.3140,3.3140,3.3135,3.3140,4
2013-08-14,07:45:00,3.3135,3.3135,3.3135,3.3135,3
2013-08-14,07:50:00,3.3130,3.3145,3.3130,3.3145,11
2013-08-14,07:55:00,3.3145,3.3145,3.3125,3.3125,13
2013-08-14,08:00:00,3.3140,3.3160,3.3125,3.3125,72
2013-08-14,08:05:00,3.3135,3.3140,3.3125,3.3130,25
2013-08-14,08:10:00,3.3130,3.3135,3.3110,3.3120,84
2013-08-14,08:15:00,3.3115,3.3120,3.3105,3.3105,60
2013-08-14,08:20:00,3.3105,3.3120,3.3105,3.3110,13
2013-08-14,08:30:00,3.3115,3.3125,3.3075,3.3085,101
2013-08-14,08:35:00,3.3085,3.3110,3.3085,3.3090,57
2013-08-14,08:40:00,3.3085,3.3105,3.3085,3.3090,11
2013-08-14,08:45:00,3.3090,3.3100,3.3090,3.3095,20
2013-08-14,08:50:00,3.3095,3.3100,3.3090,3.3095,20
2013-08-14,08:55:00,3.3095,3.3095,3.3025,3.3030,326
2013-08-14,09:00:00,3.3025,3.3030,3.2965,3.3005,1050
2013-08-14,09:05:00,3.3005,3.3020,3.2950,3.2955,437
2013-08-14,09:10:00,3.2960,3.3005,3.2955,3.2995,163
2013-08-14,09:15:00,3.2990,3.2995,3.2965,3.2990,124
2013-08-14,09:20:00,3.2990,3.3035,3.2985,3.3025,216
2013-08-14,09:25:00,3.3025,3.3040,3.3005,3.3015,210
2013-08-14,09:30:00,3.3005,3.3055,3.3005,3.3035,178
2013-08-14,09:35:00,3.3035,3.3295,3.3025,3.3265,1506
2013-08-14,09:40:00,3.3270,3.3305,3.3230,3.3240,932
2013-08-14,09:45:00,3.3245,3.3255,3.3180,3.3195,344
2013-08-14,09:50:00,3.3195,3.3220,3.3165,3.3185,317
2013-08-14,09:55:00,3.3185,3.3205,3.3185,3.3200,116
2013-08-14,10:00:00,3.3200,3.3225,3.3175,3.3215,218
2013-08-14,10:05:00,3.3225,3.3230,3.3145,3.3160,342
2013-08-14,10:10:00,3.3155,3.3155,3.3030,3.3055,821
2013-08-14,10:15:00,3.3055,3.3075,3.3045,3.3070,99
2013-08-14,10:20:00,3.3075,3.3080,3.3065,3.3070,58
2013-08-14,10:25:00,3.3065,3.3070,3.3045,3.3045,67
2013-08-14,10:30:00,3.3045,3.3080,3.3010,3.3075,247
2013-08-14,10:35:00,3.3070,3.3075,3.3045,3.3075,97
2013-08-14,10:40:00,3.3080,3.3095,3.3060,3.3065,130
2013-08-14,10:45:00,3.3060,3.3085,3.3030,3.3085,164
2013-08-14,10:50:00,3.3075,3.3085,3.3060,3.3085,53
2013-08-14,10:55:00,3.3090,3.3090,3.3055,3.3055,37
2013-08-14,11:00:00,3.3040,3.3090,3.3040,3.3075,85
2013-08-14,11:05:00,3.3075,3.3080,3.3045,3.3050,38
2013-08-14,11:10:00,3.3050,3.3060,3.3000,3.3010,180
2013-08-14,11:15:00,3.3015,3.3070,3.3015,3.3065,58
2013-08-14,11:20:00,3.3070,3.3090,3.3060,3.3075,86
2013-08-14,11:25:00,3.3075,3.3085,3.3060,3.3085,68
2013-08-14,11:30:00,3.3090,3.3105,3.3080,3.3100,58
2013-08-14,11:35:00,3.3095,3.3095,3.3090,3.3090,9
2013-08-14,11:40:00,3.3085,3.3090,3.3070,3.3070,10
2013-08-14,11:45:00,3.3070,3.3080,3.3065,3.3065,36
2013-08-14,11:50:00,3.3065,3.3070,3.3065,3.3065,9
2013-08-14,11:55:00,3.3065,3.3065,3.3065,3.3065,2
2013-08-14,12:00:00,3.3060,3.3065,3.3050,3.3060,50
2013-08-14,12:05:00,3.3055,3.3055,3.3055,3.3055,5
2013-08-14,12:10:00,3.3060,3.3060,3.3060,3.3060,1
2013-08-14,12:15:00,3.3060,3.3065,3.3060,3.3060,16
2013-08-14,12:20:00,3.3060,3.3060,3.3060,3.3060,4
2013-08-14,12:25:00,3.3065,3.3065,3.3055,3.3065,24
2013-08-14,12:30:00,3.3060,3.3065,3.3050,3.3050,56
2013-08-14,12:35:00,3.3050,3.3055,3.3050,3.3050,62
2013-08-14,12:40:00,3.3050,3.3055,3.3040,3.3040,16
2013-08-14,12:45:00,3.3040,3.3045,3.3035,3.3040,25
2013-08-14,12:50:00,3.3045,3.3055,3.3045,3.3055,8
2013-08-14,12:55:00,3.3045,3.3045,3.3040,3.3045,13
2013-08-14,13:00:00,3.3040,3.3050,3.3025,3.3040,86
2013-08-14,13:05:00,3.3040,3.3040,3.3025,3.3030,38
2013-08-14,13:10:00,3.3025,3.3030,3.3015,3.3030,35
2013-08-14,13:15:00,3.3025,3.3035,3.3025,3.3035,16
2013-08-14,13:20:00,3.3035,3.3040,3.3025,3.3040,34
2013-08-14,13:25:00,3.3035,3.3060,3.3035,3.3050,38
2013-08-14,13:30:00,3.3055,3.3095,3.3045,3.3080,190
2013-08-14,13:35:00,3.3095,3.3190,3.3090,3.3165,638
2013-08-14,13:40:00,3.3175,3.3190,3.3135,3.3160,280
2013-08-14,13:45:00,3.3155,3.3180,3.3140,3.3140,138
2013-08-14,13:50:00,3.3140,3.3155,3.3125,3.3130,90
2013-08-14,13:55:00,3.3130,3.3170,3.3130,3.3160,110
2013-08-14,14:00:00,3.3160,3.3220,3.3130,3.3145,722
2013-08-14,14:05:00,3.3155,3.3160,3.3130,3.3145,165
2013-08-14,14:10:00,3.3135,3.3140,3.3115,3.3135,162
2013-08-14,14:15:00,3.3135,3.3145,3.3085,3.3085,79
2013-08-14,14:20:00,3.3085,3.3095,3.3070,3.3080,180
2013-08-14,14:25:00,3.3080,3.3100,3.3060,3.3095,204
2013-08-14,14:30:00,3.3090,3.3130,3.3085,3.3110,110
2013-08-14,14:35:00,3.3115,3.3120,3.3070,3.3095,129
2013-08-14,14:40:00,3.3095,3.3095,3.3060,3.3065,175
2013-08-14,14:45:00,3.3065,3.3085,3.3050,3.3050,167
2013-08-14,14:50:00,3.3050,3.3065,3.3025,3.3045,264
2013-08-14,14:55:00,3.3050,3.3085,3.3040,3.3085,125
2013-08-14,15:00:00,3.3080,3.3080,3.3055,3.3080,134
2013-08-14,15:05:00,3.3080,3.3125,3.3080,3.3115,147
2013-08-14,15:10:00,3.3115,3.3120,3.3110,3.3110,83
2013-08-14,15:15:00,3.3110,3.3110,3.3090,3.3100,78
2013-08-14,15:20:00,3.3095,3.3095,3.3070,3.3095,87
2013-08-14,15:25:00,3.3100,3.3115,3.3090,3.3090,40
2013-08-14,15:30:00,3.3095,3.3135,3.3095,3.3125,80
2013-08-14,15:35:00,3.3125,3.3125,3.3090,3.3105,134
2013-08-14,15:40:00,3.3110,3.3180,3.3105,3.3165,487
2013-08-14,15:45:00,3.3160,3.3190,3.3155,3.3155,100
2013-08-14,15:50:00,3.3155,3.3210,3.3150,3.3210,274
2013-08-14,15:55:00,3.3210,3.3215,3.3185,3.3190,119
2013-08-14,16:00:00,3.3180,3.3195,3.3180,3.3185,123
2013-08-14,16:05:00,3.3190,3.3190,3.3165,3.3165,140
2013-08-14,16:10:00,3.3165,3.3185,3.3145,3.3170,107
2013-08-14,16:15:00,3.3170,3.3175,3.3145,3.3150,57
2013-08-14,16:20:00,3.3155,3.3225,3.3155,3.3225,267
2013-08-14,16:25:00,3.3225,3.3225,3.3195,3.3200,58
2013-08-14,16:30:00,3.3205,3.3220,3.3205,3.3215,60
2013-08-14,16:35:00,3.3220,3.3235,3.3215,3.3230,82
2013-08-14,16:40:00,3.3230,3.3235,3.3220,3.3225,44
2013-08-14,16:45:00,3.3230,3.3245,3.3210,3.3210,161
2013-08-14,16:50:00,3.3215,3.3230,3.3205,3.3215,96
2013-08-14,16:55:00,3.3210,3.3230,3.3200,3.3205,82
2013-08-14,17:00:00,3.3210,3.3270,3.3210,3.3265,355
2013-08-14,17:05:00,3.3270,3.3335,3.3265,3.3310,718
2013-08-14,17:10:00,3.3310,3.3320,3.3290,3.3300,158
2013-08-14,17:15:00,3.3305,3.3315,3.3280,3.3280,140
2013-08-14,17:20:00,3.3280,3.3285,3.3265,3.3270,162
2013-08-14,17:25:00,3.3270,3.3285,3.3255,3.3260,142
2013-08-14,17:30:00,3.3260,3.3265,3.3235,3.3235,138
2013-08-14,17:35:00,3.3235,3.3235,3.3160,3.3185,255
2013-08-14,17:40:00,3.3185,3.3200,3.3180,3.3190,94
2013-08-14,17:45:00,3.3185,3.3200,3.3185,3.3195,50
2013-08-14,17:50:00,3.3190,3.3230,3.3190,3.3230,91
2013-08-14,17:55:00,3.3225,3.3240,3.3210,3.3210,125
2013-08-14,18:00:00,3.3215,3.3260,3.3215,3.3240,185
2013-08-14,18:05:00,3.3235,3.3240,3.3220,3.3225,45
2013-08-14,18:10:00,3.3230,3.3255,3.3230,3.3240,81
2013-08-14,18:15:00,3.3240,3.3280,3.3240,3.3280,40
2013-08-14,18:20:00,3.3275,3.3285,3.3270,3.3275,54
2013-08-14,18:25:00,3.3275,3.3280,3.3270,3.3270,41
2013-08-14,18:30:00,3.3270,3.3290,3.3265,3.3285,115
2013-08-14,18:35:00,3.3280,3.3280,3.3250,3.3250,99
2013-08-14,18:40:00,3.3255,3.3260,3.3245,3.3245,19
2013-08-14,18:45:00,3.3250,3.3280,3.3250,3.3265,65
2013-08-14,18:50:00,3.3260,3.3265,3.3210,3.3230,142
2013-08-14,18:55:00,3.3225,3.3235,3.3180,3.3185,168
2013-08-14,19:00:00,3.3185,3.3230,3.3185,3.3200,98
2013-08-14,19:05:00,3.3210,3.3230,3.3200,3.3215,119
2013-08-14,19:10:00,3.3215,3.3230,3.3210,3.3225,53
2013-08-14,19:15:00,3.3225,3.3245,3.3225,3.3245,106
2013-08-14,19:20:00,3.3240,3.3250,3.3215,3.3215,87
2013-08-14,19:25:00,3.3220,3.3220,3.3170,3.3210,114
2013-08-14,19:30:00,3.3210,3.3260,3.3195,3.3205,370
2013-08-14,19:35:00,3.3210,3.3235,3.3195,3.3235,175
2013-08-14,19:40:00,3.3235,3.3295,3.3235,3.3280,428
2013-08-14,19:45:00,3.3275,3.3275,3.3255,3.3255,68
2013-08-14,19:50:00,3.3260,3.3270,3.3255,3.3265,106
2013-08-14,19:55:00,3.3265,3.3285,3.3265,3.3275,130
2013-08-14,20:00:00,3.3280,3.3305,3.3280,3.3305,227
2013-08-14,20:05:00,3.3305,3.3345,3.3305,3.3315,507
2013-08-14,20:10:00,3.3315,3.3315,3.3275,3.3275,426
2013-08-14,20:15:00,3.3275,3.3285,3.3235,3.3265,204
2013-08-14,20:20:00,3.3265,3.3285,3.3220,3.3235,178
2013-08-14,20:25:00,3.3235,3.3235,3.3170,3.3215,548
2013-08-14,20:30:00,3.3215,3.3235,3.3205,3.3220,183
2013-08-14,20:35:00,3.3225,3.3235,3.3215,3.3220,76
2013-08-14,20:40:00,3.3225,3.3260,3.3225,3.3245,101
2013-08-14,20:45:00,3.3240,3.3265,3.3240,3.3250,152
2013-08-14,20:50:00,3.3250,3.3250,3.3220,3.3240,83
2013-08-14,20:55:00,3.3235,3.3235,3.3225,3.3230,52
2013-08-14,21:00:00,3.3230,3.3245,3.3215,3.3245,110
2013-08-14,21:05:00,3.3250,3.3265,3.3230,3.3265,179
2013-08-14,21:10:00,3.3265,3.3275,3.3235,3.3245,220
2013-08-14,21:15:00,3.3250,3.3255,3.3225,3.3230,75
2013-08-14,21:20:00,3.3230,3.3240,3.3225,3.3240,99
2013-08-14,21:25:00,3.3240,3.3250,3.3225,3.3245,142
2013-08-14,21:30:00,3.3245,3.3260,3.3235,3.3250,146
2013-08-14,21:35:00,3.3255,3.3305,3.3250,3.3305,426
2013-08-14,21:40:00,3.3305,3.3310,3.3260,3.3275,402
2013-08-14,21:45:00,3.3275,3.3295,3.3265,3.3290,184
2013-08-14,21:50:00,3.3290,3.3310,3.3265,3.3285,343
2013-08-14,21:55:00,3.3285,3.3310,3.3285,3.3305,280
2013-08-14,22:00:00,3.3305,3.3325,3.3290,3.3325,432
2013-08-14,22:05:00,3.3325,3.3375,3.3280,3.3335,943
2013-08-14,22:10:00,3.3340,3.3365,3.3335,3.3345,459
2013-08-14,22:15:00,3.3345,3.3420,3.3345,3.3385,862
2013-08-14,22:20:00,3.3385,3.3400,3.3370,3.3375,384
2013-08-14,22:25:00,3.3375,3.3375,3.3350,3.3360,370
2013-08-14,22:30:00,3.3365,3.3375,3.3355,3.3360,234
2013-08-14,22:35:00,3.3360,3.3370,3.3350,3.3355,328
2013-08-14,22:40:00,3.3355,3.3365,3.3350,3.3355,304
2013-08-14,22:45:00,3.3355,3.3355,3.3285,3.3290,607
2013-08-14,22:50:00,3.3295,3.3335,3.3280,3.3315,335
2013-08-14,22:55:00,3.3320,3.3345,3.3310,3.3345,134
2013-08-14,23:00:00,3.3345,3.3350,3.3290,3.3290,329
2013-08-14,23:05:00,3.3295,3.3335,3.3270,3.3310,407
2013-08-14,23:10:00,3.3305,3.3315,3.3290,3.3315,330
2013-08-14,23:15:00,3.3315,3.3315,3.3295,3.3315,208
2013-08-14,23:20:00,3.3315,3.3320,3.3295,3.3310,217
2013-08-14,23:25:00,3.3310,3.3315,3.3300,3.3315,183
2013-08-14,23:30:00,3.3315,3.3325,3.3305,3.3310,201
2013-08-14,23:35:00,3.3310,3.3325,3.3300,3.3325,120
2013-08-14,23:40:00,3.3325,3.3340,3.3320,3.3335,198
2013-08-14,23:45:00,3.3340,3.3345,3.3330,3.3345,188
2013-08-14,23:50:00,3.3340,3.3345,3.3300,3.3310,345
2013-08-14,23:55:00,3.3310,3.3320,3.3295,3.3300,342
2013-08-15,00:00:00,3.3295,3.3315,3.3290,3.3315,187
2013-08-15,00:05:00,3.3315,3.3325,3.3310,3.3320,240
2013-08-15,00:10:00,3.3320,3.3330,3.3315,3.3315,52
2013-08-15,00:15:00,3.3315,3.3335,3.3310,3.3330,101
2013-08-15,00:20:00,3.3330,3.3345,3.3315,3.3330,244
2013-08-15,00:25:00,3.3330,3.3350,3.3330,3.3345,123
2013-08-15,00:30:00,3.3345,3.3345,3.3330,3.3335,89
2013-08-15,00:35:00,3.3335,3.3340,3.3330,3.3330,140
2013-08-15,00:40:00,3.3330,3.3370,3.3330,3.3365,262
2013-08-15,00:45:00,3.3360,3.3370,3.3355,3.3360,176
2013-08-15,00:50:00,3.3355,3.3370,3.3350,3.3360,172
2013-08-15,00:55:00,3.3360,3.3415,3.3360,3.3400,1643
2013-08-15,01:00:00,3.3395,3.3400,3.3365,3.3385,226
2013-08-15,01:05:00,3.3385,3.3390,3.3375,3.3380,148
2013-08-15,01:10:00,3.3380,3.3380,3.3375,3.3380,59
2013-08-15,01:15:00,3.3375,3.3375,3.3360,3.3365,78
2013-08-15,01:20:00,3.3365,3.3380,3.3355,3.3355,81
2013-08-15,01:25:00,3.3360,3.3360,3.3325,3.3330,65
2013-08-15,01:30:00,3.3330,3.3330,3.3300,3.3310,191
2013-08-15,01:35:00,3.3305,3.3340,3.3305,3.3325,77
2013-08-15,01:40:00,3.3325,3.3350,3.3325,3.3340,63
2013-08-15,01:45:00,3.3340,3.3345,3.3325,3.3340,45
2013-08-15,01:50:00,3.3345,3.3350,3.3335,3.3345,47
2013-08-15,01:55:00,3.3350,3.3350,3.3340,3.3350,95
2013-08-15,02:00:00,3.3355,3.3365,3.3350,3.3365,30
2013-08-15,02:05:00,3.3365,3.3375,3.3360,3.3375,40
2013-08-15,02:10:00,3.3370,3.3370,3.3360,3.3360,25
2013-08-15,02:15:00,3.3350,3.3350,3.3345,3.3345,6
2013-08-15,02:20:00,3.3345,3.3365,3.3345,3.3365,28
2013-08-15,02:25:00,3.3370,3.3380,3.3365,3.3370,60
2013-08-15,02:30:00,3.3365,3.3370,3.3365,3.3370,11
2013-08-15,02:35:00,3.3360,3.3360,3.3360,3.3360,3
2013-08-15,02:40:00,3.3360,3.3390,3.3360,3.3385,58
2013-08-15,02:45:00,3.3385,3.3400,3.3385,3.3395,94
2013-08-15,02:50:00,3.3400,3.3400,3.3390,3.3395,48
2013-08-15,02:55:00,3.3395,3.3405,3.3395,3.3395,13
2013-08-15,03:00:00,3.3395,3.3415,3.3395,3.3415,69
2013-08-15,03:05:00,3.3415,3.3420,3.3410,3.3420,48
2013-08-15,03:10:00,3.3420,3.3420,3.3410,3.3420,86
2013-08-15,03:15:00,3.3420,3.3420,3.3395,3.3395,25
2013-08-15,03:20:00,3.3395,3.3400,3.3390,3.3395,19
2013-08-15,03:25:00,3.3400,3.3400,3.3385,3.3385,14
2013-08-15,03:30:00,3.3385,3.3400,3.3370,3.3375,27
2013-08-15,03:35:00,3.3365,3.3370,3.3360,3.3370,16
2013-08-15,03:40:00,3.3365,3.3375,3.3365,3.3375,16
2013-08-15,03:45:00,3.3375,3.3380,3.3375,3.3380,7
2013-08-15,03:50:00,3.3380,3.3405,3.3380,3.3405,42
2013-08-15,03:55:00,3.3405,3.3480,3.3405,3.3460,496
2013-08-15,04:00:00,3.3470,3.3495,3.3460,3.3485,222
2013-08-15,04:05:00,3.3485,3.3495,3.3485,3.3485,43
2013-08-15,04:10:00,3.3485,3.3490,3.3480,3.3480,7
2013-08-15,04:15:00,3.3475,3.3475,3.3470,3.3470,27
2013-08-15,04:20:00,3.3465,3.3465,3.3455,3.3455,35
2013-08-15,04:25:00,3.3465,3.3465,3.3455,3.3455,7
2013-08-15,04:30:00,3.3465,3.3465,3.3455,3.3455,10
2013-08-15,04:35:00,3.3460,3.3465,3.3460,3.3465,7
2013-08-15,04:40:00,3.3465,3.3475,3.3460,3.3475,53
2013-08-15,04:45:00,3.3475,3.3475,3.3465,3.3465,16
2013-08-15,04:50:00,3.3475,3.3475,3.3470,3.3470,17
2013-08-15,04:55:00,3.3470,3.3475,3.3470,3.3475,3
2013-08-15,05:00:00,3.3475,3.3475,3.3465,3.3465,3
2013-08-15,05:05:00,3.3465,3.3465,3.3455,3.3455,40
2013-08-15,05:10:00,3.3450,3.3460,3.3445,3.3450,10
2013-08-15,06:00:00,3.3415,3.3445,3.3410,3.3420,71
2013-08-15,06:05:00,3.3420,3.3445,3.3420,3.3440,13
2013-08-15,06:10:00,3.3445,3.3465,3.3440,3.3445,30
2013-08-15,06:15:00,3.3450,3.3450,3.3430,3.3440,14
2013-08-15,06:20:00,3.3440,3.3440,3.3440,3.3440,1
2013-08-15,06:25:00,3.3435,3.3440,3.3430,3.3440,3
2013-08-15,06:30:00,3.3445,3.3445,3.3420,3.3440,22
2013-08-15,06:35:00,3.3430,3.3450,3.3425,3.3445,17
2013-08-15,06:40:00,3.3445,3.3455,3.3440,3.3440,20
2013-08-15,06:45:00,3.3450,3.3455,3.3430,3.3430,10
2013-08-15,06:50:00,3.3435,3.3435,3.3430,3.3430,7
2013-08-15,06:55:00,3.3430,3.3440,3.3425,3.3425,5
2013-08-15,07:00:00,3.3420,3.3430,3.3410,3.3410,8
2013-08-15,07:05:00,3.3415,3.3425,3.3415,3.3425,5
2013-08-15,07:10:00,3.3415,3.3425,3.3415,3.3420,4
2013-08-15,07:15:00,3.3415,3.3420,3.3410,3.3410,18
2013-08-15,07:20:00,3.3410,3.3420,3.3410,3.3410,7
2013-08-15,07:25:00,3.3415,3.3415,3.3410,3.3410,4
2013-08-15,07:30:00,3.3410,3.3410,3.3410,3.3410,2
2013-08-15,07:35:00,3.3415,3.3450,3.3415,3.3450,26
2013-08-15,07:40:00,3.3445,3.3445,3.3430,3.3440,11
2013-08-15,07:45:00,3.3430,3.3430,3.3425,3.3430,11
2013-08-15,07:50:00,3.3420,3.3425,3.3410,3.3415,19
2013-08-15,07:55:00,3.3415,3.3415,3.3410,3.3410,28
2013-08-15,08:00:00,3.3410,3.3445,3.3410,3.3425,113
2013-08-15,08:05:00,3.3430,3.3435,3.3410,3.3425,93
2013-08-15,08:10:00,3.3425,3.3435,3.3425,3.3425,33
2013-08-15,08:15:00,3.3425,3.3425,3.3380,3.3385,111
2013-08-15,08:20:00,3.3390,3.3405,3.3390,3.3390,27
2013-08-15,08:25:00,3.3385,3.3395,3.3355,3.3360,39
2013-08-15,08:30:00,3.3370,3.3380,3.3370,3.3375,6
2013-08-15,08:35:00,3.3375,3.3395,3.3370,3.3370,40
2013-08-15,08:40:00,3.3380,3.3380,3.3375,3.3375,17
2013-08-15,08:45:00,3.3380,3.3390,3.3345,3.3365,72
2013-08-15,08:50:00,3.3365,3.3390,3.3355,3.3385,73
2013-08-15,08:55:00,3.3380,3.3380,3.3300,3.3320,426
2013-08-15,09:00:00,3.3310,3.3350,3.3280,3.3315,1063
2013-08-15,09:05:00,3.3305,3.3340,3.3300,3.3315,390
2013-08-15,09:10:00,3.3320,3.3330,3.3300,3.3310,145
2013-08-15,09:15:00,3.3315,3.3355,3.3315,3.3320,250
2013-08-15,09:20:00,3.3325,3.3355,3.3310,3.3315,167
2013-08-15,09:25:00,3.3310,3.3395,3.3310,3.3330,359
2013-08-15,09:30:00,3.3325,3.3380,3.3310,3.3375,411
2013-08-15,09:35:00,3.3370,3.3395,3.3350,3.3380,271
2013-08-15,09:40:00,3.3380,3.3390,3.3340,3.3350,128
2013-08-15,09:45:00,3.3345,3.3355,3.3315,3.3335,143
2013-08-15,09:50:00,3.3335,3.3355,3.3330,3.3340,96
2013-08-15,09:55:00,3.3335,3.3340,3.3315,3.3320,136
2013-08-15,10:00:00,3.3315,3.3340,3.3315,3.3330,147
2013-08-15,10:05:00,3.3335,3.3340,3.3325,3.3335,81
2013-08-15,10:10:00,3.3335,3.3375,3.3335,3.3350,244
2013-08-15,10:15:00,3.3355,3.3370,3.3355,3.3360,59
2013-08-15,10:20:00,3.3355,3.3365,3.3350,3.3360,38
2013-08-15,10:25:00,3.3365,3.3380,3.3355,3.3370,103
2013-08-15,10:30:00,3.3365,3.3395,3.3365,3.3370,288
2013-08-15,10:35:00,3.3380,3.3380,3.3350,3.3365,97
2013-08-15,10:40:00,3.3360,3.3360,3.3330,3.3330,84
2013-08-15,10:45:00,3.3330,3.3340,3.3310,3.3310,82
2013-08-15,10:50:00,3.3310,3.3335,3.3285,3.3290,270
2013-08-15,10:55:00,3.3290,3.3295,3.3205,3.3255,870
2013-08-15,11:00:00,3.3255,3.3270,3.3225,3.3265,200
2013-08-15,11:05:00,3.3265,3.3265,3.3230,3.3230,189
2013-08-15,11:10:00,3.3230,3.3245,3.3215,3.3240,204
2013-08-15,11:15:00,3.3245,3.3285,3.3245,3.3280,180
2013-08-15,11:20:00,3.3275,3.3290,3.3255,3.3265,96
2013-08-15,11:25:00,3.3260,3.3265,3.3225,3.3235,64
2013-08-15,11:30:00,3.3235,3.3240,3.3230,3.3235,40
2013-08-15,11:35:00,3.3240,3.3245,3.3235,3.3240,32
2013-08-15,11:40:00,3.3250,3.3255,3.3250,3.3250,18
2013-08-15,11:45:00,3.3250,3.3250,3.3235,3.3235,26
2013-08-15,11:50:00,3.3235,3.3235,3.3230,3.3235,14
2013-08-15,11:55:00,3.3230,3.3240,3.3230,3.3240,11
2013-08-15,12:00:00,3.3230,3.3240,3.3225,3.3240,17
2013-08-15,12:05:00,3.3240,3.3255,3.3240,3.3250,19
2013-08-15,12:10:00,3.3260,3.3260,3.3260,3.3260,8
2013-08-15,12:15:00,3.3255,3.3260,3.3255,3.3260,11
2013-08-15,12:25:00,3.3250,3.3260,3.3245,3.3255,22
2013-08-15,12:30:00,3.3255,3.3255,3.3245,3.3250,44
2013-08-15,12:35:00,3.3250,3.3250,3.3250,3.3250,15
2013-08-15,12:40:00,3.3250,3.3255,3.3250,3.3250,19
2013-08-15,12:45:00,3.3250,3.3250,3.3245,3.3250,16
2013-08-15,12:50:00,3.3245,3.3250,3.3240,3.3240,15
2013-08-15,12:55:00,3.3240,3.3250,3.3235,3.3245,19
2013-08-15,13:00:00,3.3245,3.3250,3.3230,3.3240,65
2013-08-15,13:05:00,3.3240,3.3245,3.3230,3.3230,48
2013-08-15,13:10:00,3.3230,3.3230,3.3220,3.3230,67
2013-08-15,13:15:00,3.3220,3.3220,3.3185,3.3205,284
2013-08-15,13:20:00,3.3200,3.3210,3.3185,3.3205,187
2013-08-15,13:25:00,3.3210,3.3210,3.3195,3.3200,65
2013-08-15,13:30:00,3.3200,3.3240,3.3185,3.3185,279
2013-08-15,13:35:00,3.3185,3.3190,3.3110,3.3110,723
2013-08-15,13:40:00,3.3105,3.3140,3.3095,3.3125,701
2013-08-15,13:45:00,3.3125,3.3155,3.3125,3.3155,344
2013-08-15,13:50:00,3.3150,3.3165,3.3135,3.3140,194
2013-08-15,13:55:00,3.3135,3.3175,3.3135,3.3165,176
2013-08-15,14:00:00,3.3165,3.3175,3.3155,3.3170,200
2013-08-15,14:05:00,3.3165,3.3165,3.3135,3.3145,165
2013-08-15,14:10:00,3.3140,3.3165,3.3135,3.3160,120
2013-08-15,14:15:00,3.3150,3.3170,3.3135,3.3165,144
2013-08-15,14:20:00,3.3165,3.3175,3.3160,3.3165,98
2013-08-15,14:25:00,3.3160,3.3225,3.3160,3.3215,315
2013-08-15,14:30:00,3.3220,3.3225,3.3185,3.3210,179
2013-08-15,14:35:00,3.3205,3.3270,3.3200,3.3230,432
2013-08-15,14:40:00,3.3235,3.3240,3.3190,3.3205,211
2013-08-15,14:45:00,3.3210,3.3240,3.3195,3.3205,128
2013-08-15,14:50:00,3.3205,3.3215,3.3155,3.3170,200
2013-08-15,14:55:00,3.3165,3.3185,3.3135,3.3155,312
2013-08-15,15:00:00,3.3160,3.3160,3.3140,3.3155,70
2013-08-15,15:05:00,3.3160,3.3180,3.3120,3.3120,189
2013-08-15,15:10:00,3.3120,3.3120,3.3085,3.3095,321
2013-08-15,15:15:00,3.3095,3.3100,3.3065,3.3095,301
2013-08-15,15:20:00,3.3090,3.3155,3.3085,3.3150,210
2013-08-15,15:25:00,3.3150,3.3150,3.3125,3.3135,132
2013-08-15,15:30:00,3.3135,3.3230,3.3130,3.3210,331
2013-08-15,15:35:00,3.3210,3.3240,3.3200,3.3210,139
2013-08-15,15:40:00,3.3210,3.3215,3.3190,3.3195,73
2013-08-15,15:45:00,3.3190,3.3200,3.3180,3.3180,53
2013-08-15,15:50:00,3.3185,3.3230,3.3180,3.3230,133
2013-08-15,15:55:00,3.3230,3.3240,3.3205,3.3210,98
2013-08-15,16:00:00,3.3215,3.3255,3.3190,3.3250,197
2013-08-15,16:05:00,3.3245,3.3260,3.3215,3.3255,173
2013-08-15,16:10:00,3.3250,3.3250,3.3210,3.3240,192
2013-08-15,16:15:00,3.3240,3.3240,3.3220,3.3240,90
2013-08-15,16:20:00,3.3240,3.3240,3.3230,3.3240,68
2013-08-15,16:25:00,3.3240,3.3240,3.3220,3.3220,38
2013-08-15,16:30:00,3.3225,3.3235,3.3220,3.3230,46
2013-08-15,16:35:00,3.3225,3.3240,3.3220,3.3235,62
2013-08-15,16:40:00,3.3235,3.3275,3.3235,3.3275,150
2013-08-15,16:45:00,3.3275,3.3330,3.3270,3.3295,507
2013-08-15,16:50:00,3.3295,3.3295,3.3255,3.3260,144
2013-08-15,16:55:00,3.3260,3.3285,3.3260,3.3275,67
2013-08-15,17:00:00,3.3270,3.3270,3.3265,3.3270,35
2013-08-15,17:05:00,3.3265,3.3275,3.3260,3.3275,38
2013-08-15,17:10:00,3.3275,3.3285,3.3260,3.3260,43
2013-08-15,17:15:00,3.3255,3.3260,3.3240,3.3240,83
2013-08-15,17:20:00,3.3235,3.3235,3.3115,3.3135,778
2013-08-15,17:25:00,3.3130,3.3175,3.3125,3.3175,142
2013-08-15,17:30:00,3.3170,3.3170,3.3150,3.3165,42
2013-08-15,17:35:00,3.3165,3.3180,3.3150,3.3180,80
2013-08-15,17:40:00,3.3180,3.3195,3.3180,3.3190,38
2013-08-15,17:45:00,3.3190,3.3200,3.3175,3.3175,50
2013-08-15,17:50:00,3.3180,3.3190,3.3160,3.3160,73
2013-08-15,17:55:00,3.3160,3.3170,3.3160,3.3160,40
2013-08-15,18:00:00,3.3160,3.3165,3.3160,3.3160,37
2013-08-15,18:05:00,3.3155,3.3155,3.3115,3.3115,100
2013-08-15,18:10:00,3.3110,3.3145,3.3085,3.3090,122
2013-08-15,18:15:00,3.3090,3.3110,3.3080,3.3100,83
2013-08-15,18:20:00,3.3105,3.3120,3.3090,3.3105,123
2013-08-15,18:25:00,3.3110,3.3135,3.3110,3.3135,51
2013-08-15,18:30:00,3.3135,3.3150,3.3135,3.3145,47
2013-08-15,18:35:00,3.3145,3.3155,3.3115,3.3115,133
2013-08-15,18:40:00,3.3110,3.3115,3.3090,3.3115,147
2013-08-15,18:45:00,3.3105,3.3110,3.3080,3.3085,135
2013-08-15,18:50:00,3.3080,3.3085,3.3055,3.3065,193
2013-08-15,18:55:00,3.3060,3.3060,3.3000,3.3025,345
2013-08-15,19:00:00,3.3020,3.3030,3.2970,3.3000,552
2013-08-15,19:05:00,3.3000,3.3050,3.3000,3.3050,155
2013-08-15,19:10:00,3.3050,3.3060,3.3010,3.3035,230
2013-08-15,19:15:00,3.3035,3.3040,3.2990,3.3000,200
2013-08-15,19:20:00,3.2990,3.3005,3.2965,3.3000,225
2013-08-15,19:25:00,3.2995,3.3015,3.2990,3.2995,101
2013-08-15,19:30:00,3.2985,3.3015,3.2955,3.2995,466
2013-08-15,19:35:00,3.2990,3.3020,3.2945,3.2945,535
2013-08-15,19:40:00,3.2950,3.3005,3.2945,3.2980,300
2013-08-15,19:45:00,3.2980,3.2980,3.2870,3.2925,801
2013-08-15,19:50:00,3.2925,3.2965,3.2890,3.2965,486
2013-08-15,19:55:00,3.2970,3.3045,3.2950,3.3005,737
2013-08-15,20:00:00,3.3005,3.3035,3.2995,3.3035,326
2013-08-15,20:05:00,3.3035,3.3080,3.3025,3.3065,470
2013-08-15,20:10:00,3.3070,3.3155,3.3045,3.3140,1739
2013-08-15,20:15:00,3.3140,3.3150,3.3090,3.3095,381
2013-08-15,20:20:00,3.3095,3.3140,3.3065,3.3140,299
2013-08-15,20:25:00,3.3135,3.3135,3.3080,3.3110,224
2013-08-15,20:30:00,3.3110,3.3110,3.3030,3.3060,804
2013-08-15,20:35:00,3.3060,3.3105,3.3030,3.3095,429
2013-08-15,20:40:00,3.3100,3.3130,3.3080,3.3095,210
2013-08-15,20:45:00,3.3090,3.3120,3.3090,3.3115,161
2013-08-15,20:50:00,3.3115,3.3130,3.3090,3.3125,215
2013-08-15,20:55:00,3.3130,3.3195,3.3120,3.3180,573
2013-08-15,21:00:00,3.3180,3.3200,3.3140,3.3140,603
2013-08-15,21:05:00,3.3145,3.3175,3.3135,3.3150,234
2013-08-15,21:10:00,3.3150,3.3175,3.3130,3.3150,253
2013-08-15,21:15:00,3.3155,3.3210,3.3150,3.3150,425
2013-08-15,21:20:00,3.3150,3.3180,3.3130,3.3170,208
2013-08-15,21:25:00,3.3165,3.3210,3.3165,3.3185,216
2013-08-15,21:30:00,3.3180,3.3200,3.3160,3.3170,321
2013-08-15,21:35:00,3.3170,3.3170,3.3145,3.3145,175
2013-08-15,21:40:00,3.3140,3.3160,3.3135,3.3155,401
2013-08-15,21:45:00,3.3155,3.3165,3.3130,3.3135,205
2013-08-15,21:50:00,3.3135,3.3140,3.3105,3.3105,292
2013-08-15,21:55:00,3.3105,3.3105,3.3045,3.3080,680
2013-08-15,22:00:00,3.3090,3.3145,3.3085,3.3145,293
2013-08-15,22:05:00,3.3150,3.3155,3.3105,3.3105,159
2013-08-15,22:10:00,3.3120,3.3120,3.3035,3.3035,551
2013-08-15,22:15:00,3.3030,3.3065,3.3015,3.3055,716
2013-08-15,22:20:00,3.3050,3.3055,3.2995,3.3020,681
2013-08-15,22:25:00,3.3025,3.3055,3.2985,3.3055,533
2013-08-15,22:30:00,3.3055,3.3055,3.3010,3.3025,291
2013-08-15,22:35:00,3.3025,3.3075,3.3025,3.3065,209
2013-08-15,22:40:00,3.3065,3.3065,3.3010,3.3035,299
2013-08-15,22:45:00,3.3040,3.3045,3.3000,3.3030,232
2013-08-15,22:50:00,3.3030,3.3060,3.3025,3.3055,114
2013-08-15,22:55:00,3.3055,3.3080,3.3045,3.3080,218
2013-08-15,23:00:00,3.3075,3.3095,3.3060,3.3085,170
2013-08-15,23:05:00,3.3085,3.3110,3.3075,3.3105,154
2013-08-15,23:10:00,3.3105,3.3150,3.3105,3.3145,263
2013-08-15,23:15:00,3.3150,3.3180,3.3150,3.3155,411
2013-08-15,23:20:00,3.3155,3.3155,3.3095,3.3115,274
2013-08-15,23:25:00,3.3115,3.3150,3.3115,3.3145,289
2013-08-15,23:30:00,3.3150,3.3150,3.3125,3.3130,152
2013-08-15,23:35:00,3.3135,3.3150,3.3125,3.3145,233
2013-08-15,23:40:00,3.3145,3.3170,3.3145,3.3170,180
2013-08-15,23:45:00,3.3165,3.3195,3.3165,3.3185,291
2013-08-15,23:50:00,3.3185,3.3275,3.3175,3.3270,1156
2013-08-15,23:55:00,3.3275,3.3290,3.3235,3.3250,516
2013-08-16,00:00:00,3.3250,3.3290,3.3250,3.3260,293
2013-08-16,00:05:00,3.3265,3.3275,3.3260,3.3270,117
2013-08-16,00:10:00,3.3270,3.3290,3.3270,3.3275,124
2013-08-16,00:15:00,3.3270,3.3285,3.3270,3.3280,212
2013-08-16,00:20:00,3.3280,3.3290,3.3280,3.3280,84
2013-08-16,00:25:00,3.3275,3.3290,3.3270,3.3285,124
2013-08-16,00:30:00,3.3285,3.3285,3.3270,3.3275,101
2013-08-16,00:35:00,3.3275,3.3290,3.3270,3.3290,131
2013-08-16,00:40:00,3.3285,3.3295,3.3280,3.3290,73
2013-08-16,00:45:00,3.3295,3.3330,3.3290,3.3315,513
2013-08-16,00:50:00,3.3310,3.3360,3.3305,3.3355,609
2013-08-16,00:55:00,3.3355,3.3380,3.3335,3.3365,1428
2013-08-16,01:00:00,3.3365,3.3405,3.3360,3.3400,538
2013-08-16,01:05:00,3.3400,3.3405,3.3395,3.3400,323
2013-08-16,01:10:00,3.3400,3.3420,3.3365,3.3400,711
2013-08-16,01:15:00,3.3400,3.3415,3.3355,3.3400,846
2013-08-16,01:20:00,3.3405,3.3415,3.3390,3.3405,412
2013-08-16,01:25:00,3.3405,3.3425,3.3405,3.3410,227
2013-08-16,01:30:00,3.3415,3.3425,3.3395,3.3420,185
2013-08-16,01:35:00,3.3420,3.3425,3.3390,3.3395,276
2013-08-16,01:40:00,3.3395,3.3430,3.3375,3.3430,344
2013-08-16,01:45:00,3.3430,3.3490,3.3430,3.3465,755
2013-08-16,01:50:00,3.3470,3.3480,3.3450,3.3465,130
2013-08-16,01:55:00,3.3465,3.3520,3.3465,3.3495,946
2013-08-16,02:00:00,3.3495,3.3600,3.3495,3.3595,667
2013-08-16,02:05:00,3.3590,3.3600,3.3535,3.3555,300
2013-08-16,02:10:00,3.3560,3.3570,3.3490,3.3520,268
2013-08-16,02:15:00,3.3520,3.3535,3.3485,3.3495,252
2013-08-16,02:20:00,3.3490,3.3525,3.3490,3.3515,166
2013-08-16,02:25:00,3.3515,3.3580,3.3515,3.3565,193
2013-08-16,02:30:00,3.3570,3.3635,3.3570,3.3600,354
2013-08-16,02:35:00,3.3605,3.3625,3.3600,3.3605,134
2013-08-16,02:40:00,3.3605,3.3610,3.3585,3.3595,72
2013-08-16,02:45:00,3.3600,3.3615,3.3590,3.3610,93
2013-08-16,02:50:00,3.3610,3.3615,3.3590,3.3610,68
2013-08-16,02:55:00,3.3610,3.3610,3.3595,3.3600,113
2013-08-16,03:00:00,3.3595,3.3595,3.3580,3.3585,63
2013-08-16,03:05:00,3.3580,3.3585,3.3575,3.3580,24
2013-08-16,03:10:00,3.3580,3.3580,3.3545,3.3550,96
2013-08-16,03:15:00,3.3550,3.3555,3.3550,3.3550,49
2013-08-16,03:20:00,3.3550,3.3560,3.3550,3.3560,51
2013-08-16,03:25:00,3.3560,3.3560,3.3550,3.3550,24
2013-08-16,03:30:00,3.3550,3.3585,3.3550,3.3560,89
2013-08-16,03:35:00,3.3575,3.3580,3.3570,3.3575,17
2013-08-16,03:40:00,3.3570,3.3570,3.3555,3.3560,31
2013-08-16,03:45:00,3.3560,3.3575,3.3560,3.3560,36
2013-08-16,03:50:00,3.3565,3.3575,3.3560,3.3570,33
2013-08-16,03:55:00,3.3570,3.3570,3.3550,3.3550,75
2013-08-16,04:00:00,3.3555,3.3570,3.3550,3.3550,25
2013-08-16,04:05:00,3.3555,3.3565,3.3555,3.3565,6
2013-08-16,04:10:00,3.3575,3.3575,3.3560,3.3560,22
2013-08-16,04:15:00,3.3570,3.3570,3.3555,3.3555,7
2013-08-16,04:20:00,3.3555,3.3560,3.3555,3.3560,11
2013-08-16,04:25:00,3.3565,3.3565,3.3555,3.3565,9
2013-08-16,04:30:00,3.3570,3.3570,3.3570,3.3570,9
2013-08-16,04:35:00,3.3575,3.3575,3.3575,3.3575,5
2013-08-16,04:40:00,3.3580,3.3580,3.3565,3.3565,16
2013-08-16,04:45:00,3.3565,3.3565,3.3560,3.3560,3
2013-08-16,04:50:00,3.3570,3.3575,3.3565,3.3570,14
2013-08-16,04:55:00,3.3580,3.3580,3.3565,3.3570,26
2013-08-16,05:00:00,3.3565,3.3580,3.3565,3.3580,14
2013-08-16,05:05:00,3.3565,3.3570,3.3555,3.3555,6
2013-08-16,05:10:00,3.3555,3.3570,3.3555,3.3565,17
2013-08-16,06:00:00,3.3580,3.3620,3.3530,3.3600,99
2013-08-16,06:05:00,3.3590,3.3590,3.3570,3.3585,28
2013-08-16,06:10:00,3.3580,3.3590,3.3570,3.3580,31
2013-08-16,06:15:00,3.3570,3.3585,3.3560,3.3560,22
2013-08-16,06:20:00,3.3555,3.3570,3.3555,3.3570,27
2013-08-16,06:25:00,3.3565,3.3565,3.3555,3.3560,8
2013-08-16,06:30:00,3.3550,3.3560,3.3515,3.3520,33
2013-08-16,06:35:00,3.3525,3.3550,3.3520,3.3550,6
2013-08-16,06:40:00,3.3545,3.3545,3.3520,3.3525,9
2013-08-16,06:45:00,3.3540,3.3540,3.3490,3.3500,53
2013-08-16,06:50:00,3.3500,3.3505,3.3490,3.3500,14
2013-08-16,06:55:00,3.3495,3.3505,3.3485,3.3505,28
2013-08-16,07:00:00,3.3500,3.3530,3.3495,3.3505,63
2013-08-16,07:05:00,3.3495,3.3500,3.3460,3.3460,91
2013-08-16,07:10:00,3.3465,3.3520,3.3455,3.3520,41
2013-08-16,07:15:00,3.3500,3.3515,3.3500,3.3500,11
2013-08-16,07:20:00,3.3495,3.3495,3.3490,3.3490,7
2013-08-16,07:25:00,3.3485,3.3495,3.3485,3.3490,61
2013-08-16,07:30:00,3.3500,3.3500,3.3500,3.3500,5
2013-08-16,07:35:00,3.3500,3.3510,3.3495,3.3500,8
2013-08-16,07:40:00,3.3495,3.3495,3.3485,3.3485,18
2013-08-16,07:45:00,3.3490,3.3495,3.3480,3.3490,25
2013-08-16,07:50:00,3.3480,3.3480,3.3445,3.3470,39
2013-08-16,07:55:00,3.3470,3.3475,3.3460,3.3465,27
2013-08-16,08:00:00,3.3480,3.3500,3.3450,3.3460,171
2013-08-16,08:05:00,3.3460,3.3485,3.3455,3.3465,69
2013-08-16,08:10:00,3.3465,3.3495,3.3465,3.3495,53
2013-08-16,08:15:00,3.3495,3.3495,3.3470,3.3480,52
2013-08-16,08:20:00,3.3485,3.3490,3.3455,3.3465,89
2013-08-16,08:25:00,3.3465,3.3475,3.3460,3.3470,31
2013-08-16,08:30:00,3.3465,3.3475,3.3460,3.3470,58
2013-08-16,08:35:00,3.3470,3.3475,3.3455,3.3460,40
2013-08-16,08:40:00,3.3450,3.3450,3.3410,3.3415,141
2013-08-16,08:45:00,3.3420,3.3430,3.3420,3.3430,54
2013-08-16,08:50:00,3.3430,3.3455,3.3425,3.3455,57
2013-08-16,08:55:00,3.3455,3.3455,3.3435,3.3435,211
2013-08-16,09:00:00,3.3435,3.3475,3.3410,3.3455,1098
2013-08-16,09:05:00,3.3460,3.3460,3.3425,3.3445,355
2013-08-16,09:10:00,3.3440,3.3450,3.3420,3.3430,207
2013-08-16,09:15:00,3.3425,3.3435,3.3390,3.3425,421
2013-08-16,09:20:00,3.3430,3.3495,3.3415,3.3485,451
2013-08-16,09:25:00,3.3490,3.3620,3.3470,3.3610,1643
2013-08-16,09:30:00,3.3610,3.3630,3.3525,3.3540,626
2013-08-16,09:35:00,3.3540,3.3550,3.3505,3.3550,334
2013-08-16,09:40:00,3.3550,3.3555,3.3490,3.3525,280
2013-08-16,09:45:00,3.3525,3.3550,3.3515,3.3550,154
2013-08-16,09:50:00,3.3545,3.3545,3.3480,3.3495,175
2013-08-16,09:55:00,3.3490,3.3510,3.3440,3.3470,347
2013-08-16,10:00:00,3.3470,3.3560,3.3460,3.3540,715
2013-08-16,10:05:00,3.3535,3.3560,3.3530,3.3550,169
2013-08-16,10:10:00,3.3550,3.3630,3.3550,3.3575,459
2013-08-16,10:15:00,3.3570,3.3585,3.3570,3.3580,46
2013-08-16,10:20:00,3.3585,3.3590,3.3575,3.3575,24
2013-08-16,10:25:00,3.3575,3.3575,3.3570,3.3570,8
2013-08-16,10:30:00,3.3570,3.3580,3.3550,3.3575,99
2013-08-16,10:35:00,3.3565,3.3610,3.3560,3.3580,168
2013-08-16,10:40:00,3.3580,3.3585,3.3565,3.3580,116
2013-08-16,10:45:00,3.3580,3.3610,3.3565,3.3575,160
2013-08-16,10:50:00,3.3585,3.3595,3.3570,3.3585,61
2013-08-16,10:55:00,3.3585,3.3585,3.3540,3.3580,101
2013-08-16,11:00:00,3.3580,3.3600,3.3575,3.3575,145
2013-08-16,11:05:00,3.3580,3.3655,3.3570,3.3610,824
2013-08-16,11:10:00,3.3610,3.3650,3.3590,3.3610,315
2013-08-16,11:15:00,3.3615,3.3675,3.3605,3.3650,203
2013-08-16,11:20:00,3.3660,3.3715,3.3655,3.3700,459
2013-08-16,11:25:00,3.3695,3.3755,3.3685,3.3745,378
2013-08-16,11:30:00,3.3745,3.3775,3.3740,3.3755,410
2013-08-16,11:35:00,3.3755,3.3760,3.3680,3.3685,147
2013-08-16,11:40:00,3.3680,3.3740,3.3675,3.3710,195
2013-08-16,11:45:00,3.3710,3.3710,3.3680,3.3700,154
2013-08-16,11:50:00,3.3690,3.3700,3.3685,3.3695,136
2013-08-16,11:55:00,3.3695,3.3740,3.3695,3.3725,121
2013-08-16,12:00:00,3.3720,3.3745,3.3710,3.3745,66
2013-08-16,12:05:00,3.3740,3.3745,3.3730,3.3735,31
2013-08-16,12:10:00,3.3740,3.3770,3.3740,3.3745,179
2013-08-16,12:15:00,3.3745,3.3745,3.3735,3.3735,32
2013-08-16,12:20:00,3.3740,3.3745,3.3730,3.3740,66
2013-08-16,12:25:00,3.3740,3.3740,3.3735,3.3740,13
2013-08-16,12:30:00,3.3735,3.3765,3.3730,3.3755,123
2013-08-16,12:35:00,3.3760,3.3770,3.3755,3.3765,61
2013-08-16,12:40:00,3.3765,3.3770,3.3760,3.3770,137
2013-08-16,12:45:00,3.3770,3.3775,3.3770,3.3775,74
2013-08-16,12:50:00,3.3770,3.3775,3.3760,3.3765,42
2013-08-16,12:55:00,3.3755,3.3760,3.3755,3.3755,18
2013-08-16,13:00:00,3.3760,3.3770,3.3740,3.3740,182
2013-08-16,13:05:00,3.3740,3.3745,3.3720,3.3730,268
2013-08-16,13:10:00,3.3730,3.3735,3.3665,3.3695,424
2013-08-16,13:15:00,3.3695,3.3715,3.3685,3.3690,111
2013-08-16,13:20:00,3.3690,3.3695,3.3645,3.3660,224
2013-08-16,13:25:00,3.3665,3.3695,3.3665,3.3680,86
2013-08-16,13:30:00,3.3685,3.3690,3.3580,3.3650,1162
2013-08-16,13:35:00,3.3650,3.3650,3.3610,3.3630,233
2013-08-16,13:40:00,3.3620,3.3635,3.3605,3.3610,195
2013-08-16,13:45:00,3.3605,3.3650,3.3580,3.3650,423
2013-08-16,13:50:00,3.3640,3.3670,3.3610,3.3635,195
2013-08-16,13:55:00,3.3625,3.3630,3.3600,3.3630,90
2013-08-16,14:00:00,3.3635,3.3650,3.3620,3.3630,216
2013-08-16,14:05:00,3.3630,3.3655,3.3625,3.3650,141
2013-08-16,14:10:00,3.3650,3.3730,3.3640,3.3675,472
2013-08-16,14:15:00,3.3675,3.3690,3.3665,3.3670,206
2013-08-16,14:20:00,3.3670,3.3725,3.3660,3.3720,403
2013-08-16,14:25:00,3.3720,3.3790,3.3695,3.3740,614
2013-08-16,14:30:00,3.3740,3.3750,3.3690,3.3700,229
2013-08-16,14:35:00,3.3705,3.3750,3.3700,3.3715,378
2013-08-16,14:40:00,3.3720,3.3790,3.3705,3.3775,583
2013-08-16,14:45:00,3.3770,3.3800,3.3745,3.3775,688
2013-08-16,14:50:00,3.3770,3.3775,3.3715,3.3730,289
2013-08-16,14:55:00,3.3730,3.3800,3.3730,3.3760,510
2013-08-16,15:00:00,3.3770,3.3775,3.3730,3.3740,119
2013-08-16,15:05:00,3.3745,3.3755,3.3705,3.3715,181
2013-08-16,15:10:00,3.3710,3.3720,3.3690,3.3700,225
2013-08-16,15:15:00,3.3700,3.3700,3.3640,3.3670,254
2013-08-16,15:20:00,3.3670,3.3675,3.3655,3.3670,138
2013-08-16,15:25:00,3.3670,3.3700,3.3665,3.3700,168
2013-08-16,15:30:00,3.3700,3.3735,3.3700,3.3720,138
2013-08-16,15:35:00,3.3725,3.3725,3.3705,3.3705,44
2013-08-16,15:40:00,3.3705,3.3705,3.3655,3.3655,143
2013-08-16,15:45:00,3.3655,3.3680,3.3645,3.3680,161
2013-08-16,15:50:00,3.3680,3.3685,3.3660,3.3680,66
2013-08-16,15:55:00,3.3680,3.3690,3.3675,3.3690,63
2013-08-16,16:00:00,3.3685,3.3730,3.3670,3.3715,258
2013-08-16,16:05:00,3.3715,3.3745,3.3705,3.3705,130
2013-08-16,16:10:00,3.3700,3.3700,3.3685,3.3695,76
2013-08-16,16:15:00,3.3695,3.3695,3.3685,3.3695,26
2013-08-16,16:20:00,3.3695,3.3695,3.3630,3.3645,176
2013-08-16,16:25:00,3.3640,3.3650,3.3630,3.3645,103
2013-08-16,16:30:00,3.3650,3.3675,3.3645,3.3675,78
2013-08-16,16:35:00,3.3675,3.3675,3.3630,3.3650,83
2013-08-16,16:40:00,3.3655,3.3670,3.3655,3.3660,38
2013-08-16,16:45:00,3.3655,3.3675,3.3655,3.3675,42
2013-08-16,16:50:00,3.3675,3.3675,3.3655,3.3665,120
2013-08-16,16:55:00,3.3665,3.3670,3.3650,3.3665,59
2013-08-16,17:00:00,3.3665,3.3685,3.3660,3.3685,98
2013-08-16,17:05:00,3.3690,3.3710,3.3675,3.3700,127
2013-08-16,17:10:00,3.3700,3.3710,3.3670,3.3695,119
2013-08-16,17:15:00,3.3695,3.3705,3.3655,3.3675,77
2013-08-16,17:20:00,3.3675,3.3685,3.3675,3.3675,41
2013-08-16,17:25:00,3.3680,3.3685,3.3660,3.3665,54
2013-08-16,17:30:00,3.3665,3.3700,3.3660,3.3665,91
2013-08-16,17:35:00,3.3665,3.3685,3.3645,3.3650,142
2013-08-16,17:40:00,3.3655,3.3680,3.3645,3.3680,58
2013-08-16,17:45:00,3.3675,3.3675,3.3640,3.3650,70
2013-08-16,17:50:00,3.3645,3.3665,3.3635,3.3640,55
2013-08-16,17:55:00,3.3640,3.3650,3.3630,3.3650,80
2013-08-16,18:00:00,3.3655,3.3675,3.3640,3.3675,38
2013-08-16,18:05:00,3.3675,3.3680,3.3670,3.3670,62
2013-08-16,18:10:00,3.3665,3.3680,3.3660,3.3670,24
2013-08-16,18:15:00,3.3665,3.3675,3.3660,3.3675,36
2013-08-16,18:20:00,3.3680,3.3700,3.3680,3.3695,59
2013-08-16,18:25:00,3.3690,3.3700,3.3680,3.3690,93
2013-08-16,18:30:00,3.3690,3.3710,3.3680,3.3685,92
2013-08-16,18:35:00,3.3685,3.3700,3.3660,3.3670,115
2013-08-16,18:40:00,3.3670,3.3690,3.3660,3.3685,120
2013-08-16,18:45:00,3.3690,3.3695,3.3660,3.3660,65
2013-08-16,18:50:00,3.3660,3.3660,3.3635,3.3660,76
2013-08-16,18:55:00,3.3660,3.3665,3.3640,3.3665,138
2013-08-16,19:00:00,3.3660,3.3675,3.3655,3.3675,43
2013-08-16,19:05:00,3.3675,3.3690,3.3660,3.3660,42
2013-08-16,19:10:00,3.3660,3.3675,3.3650,3.3660,171
2013-08-16,19:15:00,3.3665,3.3685,3.3660,3.3665,87
2013-08-16,19:20:00,3.3665,3.3675,3.3645,3.3645,80
2013-08-16,19:25:00,3.3645,3.3650,3.3625,3.3625,157
2013-08-16,19:30:00,3.3625,3.3670,3.3590,3.3595,375
2013-08-16,19:35:00,3.3600,3.3625,3.3590,3.3605,274
2013-08-16,19:40:00,3.3610,3.3620,3.3595,3.3615,131
2013-08-16,19:45:00,3.3620,3.3620,3.3580,3.3585,172
2013-08-16,19:50:00,3.3585,3.3595,3.3560,3.3595,246
2013-08-16,19:55:00,3.3600,3.3600,3.3580,3.3590,75
2013-08-16,20:00:00,3.3595,3.3630,3.3575,3.3575,308
2013-08-16,20:05:00,3.3580,3.3610,3.3550,3.3575,650
2013-08-16,20:10:00,3.3575,3.3655,3.3540,3.3635,840
2013-08-16,20:15:00,3.3635,3.3655,3.3600,3.3615,247
2013-08-16,20:20:00,3.3615,3.3655,3.3615,3.3635,188
2013-08-16,20:25:00,3.3635,3.3665,3.3615,3.3660,140
2013-08-16,20:30:00,3.3650,3.3665,3.3625,3.3660,140
2013-08-16,20:35:00,3.3660,3.3675,3.3615,3.3620,198
2013-08-16,20:40:00,3.3615,3.3665,3.3605,3.3615,264
2013-08-16,20:45:00,3.3615,3.3625,3.3595,3.3620,114
2013-08-16,20:50:00,3.3615,3.3625,3.3595,3.3620,70
2013-08-16,20:55:00,3.3620,3.3625,3.3600,3.3605,35
2013-08-16,21:00:00,3.3605,3.3625,3.3600,3.3620,135
2013-08-16,21:05:00,3.3625,3.3625,3.3605,3.3620,91
2013-08-16,21:10:00,3.3625,3.3635,3.3615,3.3620,116
2013-08-16,21:15:00,3.3620,3.3630,3.3615,3.3625,52
2013-08-16,21:20:00,3.3625,3.3630,3.3610,3.3620,109
2013-08-16,21:25:00,3.3625,3.3685,3.3625,3.3675,286
2013-08-16,21:30:00,3.3675,3.3710,3.3645,3.3645,383
2013-08-16,21:35:00,3.3645,3.3685,3.3640,3.3680,370
2013-08-16,21:40:00,3.3675,3.3685,3.3650,3.3660,210
2013-08-16,21:45:00,3.3650,3.3670,3.3650,3.3650,107
2013-08-16,21:50:00,3.3655,3.3675,3.3655,3.3660,71
2013-08-16,21:55:00,3.3670,3.3700,3.3655,3.3665,169
2013-08-16,22:00:00,3.3660,3.3690,3.3660,3.3685,117
2013-08-16,22:05:00,3.3685,3.3690,3.3650,3.3650,256
2013-08-16,22:10:00,3.3655,3.3680,3.3645,3.3655,206
2013-08-16,22:15:00,3.3655,3.3685,3.3645,3.3670,214
2013-08-16,22:20:00,3.3670,3.3680,3.3590,3.3625,501
2013-08-16,22:25:00,3.3630,3.3655,3.3610,3.3615,224
2013-08-16,22:30:00,3.3610,3.3610,3.3560,3.3570,314
2013-08-16,22:35:00,3.3575,3.3635,3.3575,3.3610,268
2013-08-16,22:40:00,3.3610,3.3620,3.3555,3.3615,524
2013-08-16,22:45:00,3.3620,3.3630,3.3600,3.3620,226
2013-08-16,22:50:00,3.3620,3.3680,3.3620,3.3650,360
2013-08-16,22:55:00,3.3650,3.3710,3.3645,3.3680,323
2013-08-16,23:00:00,3.3675,3.3740,3.3670,3.3700,385
2013-08-16,23:05:00,3.3695,3.3700,3.3685,3.3695,126
2013-08-16,23:10:00,3.3695,3.3720,3.3690,3.3700,164
2013-08-16,23:15:00,3.3705,3.3705,3.3665,3.3670,272
2013-08-16,23:20:00,3.3665,3.3685,3.3665,3.3685,139
2013-08-16,23:25:00,3.3690,3.3705,3.3685,3.3700,182
2013-08-16,23:30:00,3.3700,3.3705,3.3690,3.3695,102
2013-08-16,23:35:00,3.3690,3.3755,3.3690,3.3740,248
2013-08-16,23:40:00,3.3740,3.3740,3.3710,3.3720,273
2013-08-16,23:45:00,3.3725,3.3760,3.3725,3.3740,372
2013-08-16,23:50:00,3.3735,3.3735,3.3720,3.3730,84
2013-08-16,23:55:00,3.3725,3.3725,3.3695,3.3700,160
2013-08-17,00:00:00,3.3695,3.3705,3.3680,3.3680,137
2013-08-17,00:05:00,3.3680,3.3680,3.3615,3.3630,318
2013-08-17,00:10:00,3.3630,3.3650,3.3625,3.3635,295
2013-08-17,00:15:00,3.3635,3.3635,3.3610,3.3610,203
2013-08-17,00:20:00,3.3610,3.3615,3.3570,3.3600,344
2013-08-17,00:25:00,3.3600,3.3600,3.3575,3.3590,214
2013-08-17,00:30:00,3.3590,3.3610,3.3580,3.3605,184
2013-08-17,00:35:00,3.3605,3.3620,3.3585,3.3620,232
2013-08-17,00:40:00,3.3620,3.3620,3.3590,3.3605,144
2013-08-17,00:45:00,3.3610,3.3615,3.3595,3.3595,140
2013-08-17,00:50:00,3.3595,3.3610,3.3580,3.3585,306
2013-08-17,00:55:00,3.3585,3.3645,3.3580,3.3625,741
2013-08-17,01:00:00,3.3625,3.3625,3.3585,3.3585,357
2013-08-17,01:05:00,3.3585,3.3595,3.3570,3.3595,154
2013-08-17,01:10:00,3.3590,3.3600,3.3590,3.3595,25
2013-08-17,01:15:00,3.3600,3.3615,3.3600,3.3610,126
2013-08-17,01:20:00,3.3610,3.3625,3.3600,3.3620,114
2013-08-17,01:25:00,3.3620,3.3625,3.3610,3.3620,129
2013-08-17,01:30:00,3.3620,3.3625,3.3610,3.3615,60
2013-08-17,01:35:00,3.3605,3.3615,3.3600,3.3610,88
2013-08-17,01:40:00,3.3615,3.3620,3.3600,3.3605,58
2013-08-17,01:45:00,3.3605,3.3615,3.3605,3.3610,59
2013-08-17,01:50:00,3.3610,3.3615,3.3600,3.3605,104
2013-08-17,01:55:00,3.3600,3.3615,3.3600,3.3615,97
2013-08-17,02:00:00,3.3620,3.3620,3.3610,3.3615,23
2013-08-17,02:05:00,3.3620,3.3630,3.3615,3.3630,71
2013-08-17,02:10:00,3.3630,3.3645,3.3630,3.3635,16
2013-08-17,02:15:00,3.3635,3.3650,3.3630,3.3640,89
2013-08-17,02:20:00,3.3645,3.3645,3.3615,3.3630,95
2013-08-17,02:25:00,3.3630,3.3635,3.3630,3.3635,13
2013-08-17,02:30:00,3.3630,3.3645,3.3620,3.3630,121
2013-08-17,02:35:00,3.3635,3.3640,3.3630,3.3630,12
2013-08-17,02:40:00,3.3630,3.3645,3.3625,3.3640,31
2013-08-17,02:45:00,3.3645,3.3645,3.3645,3.3645,13
2013-08-17,02:50:00,3.3645,3.3650,3.3645,3.3650,52
2013-08-17,02:55:00,3.3645,3.3650,3.3640,3.3645,49
2013-08-17,03:00:00,3.3650,3.3650,3.3640,3.3640,28
2013-08-17,03:05:00,3.3635,3.3645,3.3630,3.3635,10
2013-08-17,03:10:00,3.3635,3.3635,3.3630,3.3630,11
2013-08-17,03:15:00,3.3625,3.3625,3.3605,3.3610,41
2013-08-17,03:20:00,3.3610,3.3625,3.3605,3.3620,29
2013-08-17,03:25:00,3.3620,3.3620,3.3605,3.3610,53
2013-08-17,03:30:00,3.3630,3.3630,3.3605,3.3615,18
2013-08-17,03:35:00,3.3615,3.3630,3.3615,3.3615,27
2013-08-17,03:40:00,3.3615,3.3615,3.3605,3.3610,14
2013-08-17,03:45:00,3.3615,3.3615,3.3605,3.3610,44
2013-08-17,03:50:00,3.3605,3.3605,3.3600,3.3605,53
2013-08-17,03:55:00,3.3610,3.3620,3.3600,3.3600,21
2013-08-17,04:00:00,3.3600,3.3615,3.3600,3.3615,89
2013-08-17,04:05:00,3.3600,3.3615,3.3600,3.3615,5
2013-08-17,04:10:00,3.3605,3.3615,3.3605,3.3615,12
2013-08-17,04:15:00,3.3605,3.3635,3.3605,3.3635,24
2013-08-17,04:20:00,3.3625,3.3635,3.3620,3.3630,16
2013-08-17,04:25:00,3.3635,3.3640,3.3635,3.3640,6
2013-08-17,04:30:00,3.3625,3.3625,3.3595,3.3595,45
2013-08-17,04:35:00,3.3595,3.3595,3.3595,3.3595,5
2013-08-17,04:40:00,3.3610,3.3610,3.3595,3.3600,6
2013-08-17,04:45:00,3.3605,3.3605,3.3600,3.3600,3
2013-08-17,04:55:00,3.3615,3.3620,3.3610,3.3615,4
2013-08-17,05:00:00,3.3615,3.3615,3.3595,3.3600,27
2013-08-17,05:05:00,3.3600,3.3635,3.3600,3.3635,7
2013-08-17,05:10:00,3.3605,3.3620,3.3590,3.3605,11
2013-08-19,06:00:00,3.3650,3.3695,3.3620,3.3665,159
2013-08-19,06:05:00,3.3655,3.3660,3.3645,3.3655,34
2013-08-19,06:10:00,3.3660,3.3675,3.3630,3.3675,50
2013-08-19,06:15:00,3.3680,3.3680,3.3645,3.3655,49
2013-08-19,06:20:00,3.3660,3.3670,3.3650,3.3670,12
2013-08-19,06:25:00,3.3675,3.3680,3.3675,3.3675,6
2013-08-19,06:30:00,3.3680,3.3680,3.3650,3.3660,16
2013-08-19,06:35:00,3.3675,3.3680,3.3675,3.3680,6
2013-08-19,06:40:00,3.3680,3.3690,3.3655,3.3670,31
2013-08-19,06:45:00,3.3670,3.3675,3.3670,3.3675,9
2013-08-19,06:50:00,3.3685,3.3685,3.3635,3.3665,18
2013-08-19,06:55:00,3.3660,3.3665,3.3660,3.3660,8
2013-08-19,07:00:00,3.3645,3.3665,3.3640,3.3660,28
2013-08-19,07:05:00,3.3660,3.3665,3.3660,3.3665,4
2013-08-19,07:10:00,3.3665,3.3675,3.3665,3.3675,13
2013-08-19,07:15:00,3.3670,3.3670,3.3665,3.3670,9
2013-08-19,07:20:00,3.3670,3.3670,3.3660,3.3670,17
2013-08-19,07:25:00,3.3660,3.3660,3.3655,3.3660,19
2013-08-19,07:30:00,3.3660,3.3665,3.3660,3.3665,9
2013-08-19,07:35:00,3.3665,3.3670,3.3665,3.3670,3
2013-08-19,07:40:00,3.3670,3.3670,3.3665,3.3670,8
2013-08-19,07:45:00,3.3660,3.3675,3.3655,3.3675,3
2013-08-19,07:50:00,3.3675,3.3675,3.3665,3.3665,7
2013-08-19,07:55:00,3.3665,3.3675,3.3665,3.3665,17
2013-08-19,08:00:00,3.3665,3.3685,3.3655,3.3685,55
2013-08-19,08:05:00,3.3685,3.3685,3.3660,3.3670,37
2013-08-19,08:10:00,3.3675,3.3690,3.3675,3.3690,41
2013-08-19,08:15:00,3.3690,3.3730,3.3685,3.3725,121
2013-08-19,08:20:00,3.3720,3.3725,3.3715,3.3715,75
2013-08-19,08:25:00,3.3710,3.3715,3.3695,3.3710,39
2013-08-19,08:30:00,3.3710,3.3710,3.3695,3.3705,24
2013-08-19,08:35:00,3.3700,3.3710,3.3670,3.3675,36
2013-08-19,08:40:00,3.3675,3.3690,3.3670,3.3675,24
2013-08-19,08:45:00,3.3670,3.3680,3.3665,3.3680,13
2013-08-19,08:50:00,3.3685,3.3705,3.3680,3.3680,116
2013-08-19,08:55:00,3.3675,3.3680,3.3650,3.3680,131
2013-08-19,09:00:00,3.3685,3.3730,3.3645,3.3690,701
2013-08-19,09:05:00,3.3675,3.3680,3.3605,3.3645,607
2013-08-19,09:10:00,3.3650,3.3670,3.3600,3.3615,240
2013-08-19,09:15:00,3.3610,3.3665,3.3605,3.3625,229
2013-08-19,09:20:00,3.3630,3.3675,3.3630,3.3655,162
2013-08-19,09:25:00,3.3655,3.3655,3.3560,3.3585,188
2013-08-19,09:30:00,3.3585,3.3610,3.3555,3.3590,309
2013-08-19,09:35:00,3.3590,3.3620,3.3585,3.3610,161
2013-08-19,09:40:00,3.3615,3.3625,3.3595,3.3625,86
2013-08-19,09:45:00,3.3620,3.3650,3.3605,3.3610,245
2013-08-19,09:50:00,3.3620,3.3650,3.3615,3.3650,124
2013-08-19,09:55:00,3.3650,3.3690,3.3645,3.3665,128
2013-08-19,10:00:00,3.3660,3.3675,3.3570,3.3590,420
2013-08-19,10:05:00,3.3595,3.3605,3.3575,3.3580,122
2013-08-19,10:10:00,3.3580,3.3625,3.3580,3.3615,97
2013-08-19,10:15:00,3.3595,3.3610,3.3585,3.3610,21
2013-08-19,10:20:00,3.3605,3.3610,3.3595,3.3595,34
2013-08-19,10:25:00,3.3590,3.3605,3.3585,3.3605,35
2013-08-19,10:30:00,3.3600,3.3610,3.3590,3.3600,151
2013-08-19,10:35:00,3.3600,3.3615,3.3590,3.3600,58
2013-08-19,10:40:00,3.3605,3.3610,3.3555,3.3570,96
2013-08-19,10:45:00,3.3565,3.3585,3.3565,3.3570,129
2013-08-19,10:50:00,3.3580,3.3600,3.3570,3.3580,106
2013-08-19,10:55:00,3.3575,3.3610,3.3565,3.3610,73
2013-08-19,11:00:00,3.3600,3.3600,3.3545,3.3550,140
2013-08-19,11:05:00,3.3550,3.3570,3.3545,3.3565,155
2013-08-19,11:10:00,3.3570,3.3585,3.3550,3.3555,74
2013-08-19,11:15:00,3.3555,3.3585,3.3555,3.3580,58
2013-08-19,11:20:00,3.3575,3.3580,3.3560,3.3565,54
2013-08-19,11:25:00,3.3560,3.3595,3.3555,3.3595,104
2013-08-19,11:30:00,3.3595,3.3595,3.3585,3.3590,44
2013-08-19,11:35:00,3.3585,3.3585,3.3585,3.3585,1
2013-08-19,11:40:00,3.3590,3.3595,3.3585,3.3585,5
2013-08-19,11:45:00,3.3590,3.3595,3.3585,3.3590,10
2013-08-19,11:55:00,3.3590,3.3600,3.3590,3.3600,6
2013-08-19,12:00:00,3.3585,3.3585,3.3575,3.3575,24
2013-08-19,12:05:00,3.3585,3.3590,3.3585,3.3590,5
2013-08-19,12:10:00,3.3590,3.3590,3.3590,3.3590,1
2013-08-19,12:15:00,3.3600,3.3600,3.3590,3.3595,4
2013-08-19,12:20:00,3.3595,3.3595,3.3580,3.3595,23
2013-08-19,12:25:00,3.3590,3.3595,3.3585,3.3585,8
2013-08-19,12:30:00,3.3595,3.3600,3.3590,3.3595,60
2013-08-19,12:35:00,3.3590,3.3600,3.3570,3.3575,48
2013-08-19,12:40:00,3.3570,3.3575,3.3570,3.3570,18
2013-08-19,12:45:00,3.3565,3.3575,3.3565,3.3565,11
2013-08-19,12:50:00,3.3565,3.3565,3.3545,3.3550,41
2013-08-19,12:55:00,3.3550,3.3560,3.3550,3.3560,38
2013-08-19,13:00:00,3.3560,3.3565,3.3550,3.3560,28
2013-08-19,13:05:00,3.3560,3.3565,3.3555,3.3565,48
2013-08-19,13:10:00,3.3565,3.3570,3.3565,3.3570,15
2013-08-19,13:15:00,3.3570,3.3585,3.3570,3.3575,34
2013-08-19,13:20:00,3.3580,3.3580,3.3570,3.3575,33
2013-08-19,13:25:00,3.3580,3.3585,3.3575,3.3585,36
2013-08-19,13:30:00,3.3590,3.3625,3.3575,3.3620,625
2013-08-19,13:35:00,3.3615,3.3630,3.3575,3.3585,258
2013-08-19,13:40:00,3.3585,3.3605,3.3555,3.3585,169
2013-08-19,13:45:00,3.3580,3.3595,3.3560,3.3570,140
2013-08-19,13:50:00,3.3570,3.3585,3.3550,3.3575,133
2013-08-19,13:55:00,3.3565,3.3580,3.3540,3.3560,375
2013-08-19,14:00:00,3.3555,3.3565,3.3510,3.3530,543
2013-08-19,14:05:00,3.3535,3.3545,3.3510,3.3510,406
2013-08-19,14:10:00,3.3510,3.3535,3.3495,3.3520,281
2013-08-19,14:15:00,3.3520,3.3520,3.3470,3.3520,336
2013-08-19,14:20:00,3.3525,3.3560,3.3515,3.3545,227
2013-08-19,14:25:00,3.3540,3.3565,3.3535,3.3560,135
2013-08-19,14:30:00,3.3560,3.3565,3.3510,3.3515,238
2013-08-19,14:35:00,3.3515,3.3560,3.3515,3.3555,176
2013-08-19,14:40:00,3.3560,3.3575,3.3545,3.3570,207
2013-08-19,14:45:00,3.3570,3.3575,3.3545,3.3550,148
2013-08-19,14:50:00,3.3550,3.3560,3.3525,3.3525,204
2013-08-19,14:55:00,3.3530,3.3540,3.3515,3.3525,112
2013-08-19,15:00:00,3.3525,3.3550,3.3510,3.3535,128
2013-08-19,15:05:00,3.3530,3.3545,3.3520,3.3530,99
2013-08-19,15:10:00,3.3535,3.3545,3.3505,3.3535,131
2013-08-19,15:15:00,3.3520,3.3525,3.3510,3.3515,93
2013-08-19,15:20:00,3.3510,3.3510,3.3460,3.3490,137
2013-08-19,15:25:00,3.3490,3.3490,3.3460,3.3480,112
2013-08-19,15:30:00,3.3475,3.3475,3.3430,3.3455,231
2013-08-19,15:35:00,3.3455,3.3485,3.3455,3.3480,96
2013-08-19,15:40:00,3.3480,3.3480,3.3440,3.3450,92
2013-08-19,15:45:00,3.3455,3.3455,3.3425,3.3435,176
2013-08-19,15:50:00,3.3440,3.3475,3.3435,3.3470,107
2013-08-19,15:55:00,3.3470,3.3500,3.3465,3.3495,186
2013-08-19,16:00:00,3.3490,3.3495,3.3440,3.3465,243
2013-08-19,16:05:00,3.3460,3.3485,3.3435,3.3485,168
2013-08-19,16:10:00,3.3485,3.3510,3.3460,3.3505,247
2013-08-19,16:15:00,3.3505,3.3525,3.3495,3.3515,126
2013-08-19,16:20:00,3.3515,3.3530,3.3500,3.3505,87
2013-08-19,16:25:00,3.3505,3.3510,3.3490,3.3490,40
2013-08-19,16:30:00,3.3485,3.3495,3.3470,3.3475,38
2013-08-19,16:35:00,3.3475,3.3480,3.3470,3.3480,16
2013-08-19,16:40:00,3.3475,3.3485,3.3470,3.3475,61
2013-08-19,16:45:00,3.3470,3.3470,3.3445,3.3445,101
2013-08-19,16:50:00,3.3450,3.3470,3.3450,3.3470,70
2013-08-19,16:55:00,3.3465,3.3465,3.3445,3.3450,81
2013-08-19,17:00:00,3.3445,3.3450,3.3435,3.3440,133
2013-08-19,17:05:00,3.3445,3.3465,3.3445,3.3455,112
2013-08-19,17:10:00,3.3460,3.3490,3.3460,3.3475,93
2013-08-19,17:15:00,3.3480,3.3485,3.3455,3.3475,36
2013-08-19,17:20:00,3.3475,3.3475,3.3465,3.3470,19
2013-08-19,17:25:00,3.3465,3.3475,3.3465,3.3475,53
2013-08-19,17:30:00,3.3475,3.3475,3.3460,3.3470,58
2013-08-19,17:35:00,3.3475,3.3505,3.3475,3.3505,81
2013-08-19,17:40:00,3.3510,3.3535,3.3505,3.3520,121
2013-08-19,17:45:00,3.3520,3.3530,3.3510,3.3525,68
2013-08-19,17:50:00,3.3520,3.3525,3.3510,3.3510,17
2013-08-19,17:55:00,3.3510,3.3520,3.3500,3.3500,17
2013-08-19,18:00:00,3.3505,3.3505,3.3470,3.3490,70
2013-08-19,18:05:00,3.3480,3.3500,3.3480,3.3490,104
2013-08-19,18:10:00,3.3490,3.3500,3.3485,3.3495,28
2013-08-19,18:15:00,3.3490,3.3495,3.3490,3.3495,16
2013-08-19,18:20:00,3.3495,3.3500,3.3485,3.3495,30
2013-08-19,18:25:00,3.3490,3.3520,3.3485,3.3500,75
2013-08-19,18:30:00,3.3495,3.3520,3.3485,3.3515,105
2013-08-19,18:35:00,3.3505,3.3515,3.3495,3.3515,88
2013-08-19,18:40:00,3.3515,3.3540,3.3500,3.3500,80
2013-08-19,18:45:00,3.3500,3.3510,3.3500,3.3505,14
2013-08-19,18:50:00,3.3505,3.3505,3.3485,3.3495,79
2013-08-19,18:55:00,3.3495,3.3495,3.3440,3.3445,165
2013-08-19,19:00:00,3.3440,3.3470,3.3440,3.3455,113
2013-08-19,19:05:00,3.3455,3.3460,3.3440,3.3450,196
2013-08-19,19:10:00,3.3450,3.3465,3.3450,3.3460,47
2013-08-19,19:15:00,3.3460,3.3465,3.3425,3.3435,82
2013-08-19,19:20:00,3.3435,3.3440,3.3335,3.3370,758
2013-08-19,19:25:00,3.3370,3.3385,3.3360,3.3375,133
2013-08-19,19:30:00,3.3370,3.3425,3.3350,3.3350,419
2013-08-19,19:35:00,3.3345,3.3345,3.3295,3.3300,742
2013-08-19,19:40:00,3.3305,3.3330,3.3300,3.3320,276
2013-08-19,19:45:00,3.3325,3.3345,3.3310,3.3335,147
2013-08-19,19:50:00,3.3340,3.3355,3.3330,3.3350,139
2013-08-19,19:55:00,3.3355,3.3360,3.3335,3.3340,96
2013-08-19,20:00:00,3.3335,3.3390,3.3335,3.3385,172
2013-08-19,20:05:00,3.3390,3.3410,3.3370,3.3405,341
2013-08-19,20:10:00,3.3410,3.3430,3.3365,3.3420,411
2013-08-19,20:15:00,3.3415,3.3415,3.3370,3.3385,223
2013-08-19,20:20:00,3.3385,3.3390,3.3380,3.3390,109
2013-08-19,20:25:00,3.3390,3.3390,3.3370,3.3375,140
2013-08-19,20:30:00,3.3375,3.3385,3.3345,3.3375,80
2013-08-19,20:35:00,3.3375,3.3380,3.3350,3.3375,82
2013-08-19,20:40:00,3.3375,3.3385,3.3375,3.3375,66
2013-08-19,20:45:00,3.3385,3.3390,3.3365,3.3365,78
2013-08-19,20:50:00,3.3360,3.3370,3.3345,3.3345,97
2013-08-19,20:55:00,3.3345,3.3345,3.3260,3.3275,952
2013-08-19,21:00:00,3.3270,3.3275,3.3245,3.3260,571
2013-08-19,21:05:00,3.3265,3.3295,3.3260,3.3295,306
2013-08-19,21:10:00,3.3295,3.3340,3.3295,3.3305,265
2013-08-19,21:15:00,3.3305,3.3355,3.3305,3.3350,197
2013-08-19,21:20:00,3.3345,3.3345,3.3290,3.3315,180
2013-08-19,21:25:00,3.3315,3.3315,3.3275,3.3275,112
2013-08-19,21:30:00,3.3275,3.3295,3.3260,3.3285,196
2013-08-19,21:35:00,3.3285,3.3300,3.3250,3.3260,154
2013-08-19,21:40:00,3.3260,3.3280,3.3215,3.3230,509
2013-08-19,21:45:00,3.3230,3.3275,3.3225,3.3225,258
2013-08-19,21:50:00,3.3230,3.3300,3.3230,3.3280,257
2013-08-19,21:55:00,3.3290,3.3295,3.3275,3.3290,170
2013-08-19,22:00:00,3.3290,3.3295,3.3235,3.3285,342
2013-08-19,22:05:00,3.3285,3.3295,3.3270,3.3275,145
2013-08-19,22:10:00,3.3275,3.3315,3.3265,3.3315,249
2013-08-19,22:15:00,3.3315,3.3340,3.3305,3.3340,453
2013-08-19,22:20:00,3.3335,3.3340,3.3285,3.3305,245
2013-08-19,22:25:00,3.3310,3.3325,3.3300,3.3310,117
2013-08-19,22:30:00,3.3305,3.3315,3.3285,3.3290,91
2013-08-19,22:35:00,3.3285,3.3330,3.3285,3.3330,114
2013-08-19,22:40:00,3.3330,3.3365,3.3325,3.3355,247
2013-08-19,22:45:00,3.3355,3.3395,3.3355,3.3390,491
2013-08-19,22:50:00,3.3390,3.3405,3.3375,3.3385,322
2013-08-19,22:55:00,3.3380,3.3400,3.3370,3.3370,175
2013-08-19,23:00:00,3.3375,3.3375,3.3310,3.3315,426
2013-08-19,23:05:00,3.3320,3.3405,3.3320,3.3405,227
2013-08-19,23:10:00,3.3405,3.3440,3.3400,3.3410,412
2013-08-19,23:15:00,3.3405,3.3405,3.3340,3.3355,225
2013-08-19,23:20:00,3.3345,3.3410,3.3345,3.3400,164
2013-08-19,23:25:00,3.3400,3.3400,3.3380,3.3380,85
2013-08-19,23:30:00,3.3385,3.3400,3.3350,3.3350,172
2013-08-19,23:35:00,3.3355,3.3405,3.3355,3.3400,103
2013-08-19,23:40:00,3.3395,3.3405,3.3295,3.3300,285
2013-08-19,23:45:00,3.3300,3.3325,3.3275,3.3275,168
2013-08-19,23:50:00,3.3275,3.3275,3.3230,3.3265,501
2013-08-19,23:55:00,3.3255,3.3280,3.3255,3.3255,177
2013-08-20,00:00:00,3.3255,3.3285,3.3235,3.3275,204
2013-08-20,00:05:00,3.3270,3.3275,3.3260,3.3265,113
2013-08-20,00:10:00,3.3265,3.3280,3.3260,3.3260,80
2013-08-20,00:15:00,3.3265,3.3270,3.3240,3.3245,84
2013-08-20,00:20:00,3.3250,3.3295,3.3250,3.3280,235
2013-08-20,00:25:00,3.3280,3.3280,3.3270,3.3275,72
2013-08-20,00:30:00,3.3275,3.3300,3.3270,3.3300,75
2013-08-20,00:35:00,3.3300,3.3315,3.3280,3.3300,121
2013-08-20,00:40:00,3.3295,3.3300,3.3280,3.3290,92
2013-08-20,00:45:00,3.3290,3.3300,3.3290,3.3295,163
2013-08-20,00:50:00,3.3300,3.3330,3.3300,3.3315,206
2013-08-20,00:55:00,3.3315,3.3330,3.3300,3.3320,346
2013-08-20,01:00:00,3.3320,3.3320,3.3310,3.3310,130
2013-08-20,01:05:00,3.3310,3.3320,3.3305,3.3310,50
2013-08-20,01:10:00,3.3310,3.3320,3.3310,3.3315,109
2013-08-20,01:15:00,3.3315,3.3315,3.3295,3.3305,102
2013-08-20,01:20:00,3.3310,3.3310,3.3280,3.3285,100
2013-08-20,01:25:00,3.3285,3.3285,3.3265,3.3270,85
2013-08-20,01:30:00,3.3270,3.3295,3.3270,3.3280,179
2013-08-20,01:35:00,3.3295,3.3325,3.3295,3.3325,78
2013-08-20,01:40:00,3.3320,3.3320,3.3295,3.3295,62
2013-08-20,01:45:00,3.3295,3.3305,3.3290,3.3305,57
2013-08-20,01:50:00,3.3310,3.3325,3.3310,3.3315,38
2013-08-20,01:55:00,3.3310,3.3330,3.3310,3.3325,62
2013-08-20,02:00:00,3.3320,3.3320,3.3320,3.3320,12
2013-08-20,02:05:00,3.3325,3.3380,3.3320,3.3370,122
2013-08-20,02:10:00,3.3375,3.3375,3.3345,3.3350,39
2013-08-20,02:15:00,3.3355,3.3365,3.3355,3.3360,11
2013-08-20,02:20:00,3.3355,3.3385,3.3355,3.3375,63
2013-08-20,02:25:00,3.3375,3.3375,3.3360,3.3365,21
2013-08-20,02:30:00,3.3370,3.3370,3.3345,3.3355,36
2013-08-20,02:35:00,3.3355,3.3370,3.3350,3.3370,47
2013-08-20,02:40:00,3.3375,3.3380,3.3365,3.3380,18
2013-08-20,02:45:00,3.3375,3.3380,3.3370,3.3375,19
2013-08-20,02:50:00,3.3380,3.3390,3.3375,3.3385,12
2013-08-20,02:55:00,3.3380,3.3385,3.3365,3.3375,50
2013-08-20,03:00:00,3.3375,3.3375,3.3365,3.3365,22
2013-08-20,03:05:00,3.3365,3.3370,3.3355,3.3360,35
2013-08-20,03:10:00,3.3360,3.3360,3.3340,3.3340,20
2013-08-20,03:15:00,3.3340,3.3350,3.3340,3.3345,22
2013-08-20,03:20:00,3.3345,3.3360,3.3335,3.3355,14
2013-08-20,03:25:00,3.3355,3.3360,3.3345,3.3355,15
2013-08-20,03:30:00,3.3320,3.3360,3.3320,3.3360,16
2013-08-20,03:35:00,3.3360,3.3360,3.3340,3.3345,21
2013-08-20,03:40:00,3.3340,3.3340,3.3330,3.3330,34
2013-08-20,03:45:00,3.3325,3.3330,3.3325,3.3325,20
2013-08-20,03:50:00,3.3320,3.3320,3.3310,3.3315,44
2013-08-20,03:55:00,3.3320,3.3320,3.3310,3.3310,39
2013-08-20,04:00:00,3.3325,3.3330,3.3300,3.3325,41
2013-08-20,04:05:00,3.3315,3.3315,3.3305,3.3315,13
2013-08-20,04:10:00,3.3305,3.3305,3.3300,3.3305,9
2013-08-20,04:15:00,3.3305,3.3305,3.3305,3.3305,1
2013-08-20,04:20:00,3.3320,3.3325,3.3305,3.3305,8
2013-08-20,04:25:00,3.3305,3.3305,3.3300,3.3300,5
2013-08-20,04:30:00,3.3305,3.3310,3.3300,3.3300,12
2013-08-20,04:35:00,3.3300,3.3300,3.3300,3.3300,1
2013-08-20,04:40:00,3.3305,3.3305,3.3305,3.3305,10
2013-08-20,04:45:00,3.3305,3.3320,3.3300,3.3300,9
2013-08-20,04:50:00,3.3300,3.3305,3.3300,3.3305,3
2013-08-20,04:55:00,3.3300,3.3325,3.3300,3.3325,6
2013-08-20,05:00:00,3.3320,3.3330,3.3315,3.3330,5
2013-08-20,05:05:00,3.3325,3.3325,3.3320,3.3320,2
2013-08-20,05:10:00,3.3325,3.3340,3.3325,3.3325,15
2013-08-20,06:00:00,3.3330,3.3360,3.3315,3.3315,26
2013-08-20,06:05:00,3.3315,3.3320,3.3310,3.3320,8
2013-08-20,06:10:00,3.3320,3.3320,3.3320,3.3320,4
2013-08-20,06:15:00,3.3325,3.3350,3.3325,3.3350,7
2013-08-20,06:20:00,3.3330,3.3335,3.3325,3.3330,4
2013-08-20,06:25:00,3.3350,3.3350,3.3350,3.3350,4
2013-08-20,06:30:00,3.3335,3.3375,3.3335,3.3335,19
2013-08-20,06:35:00,3.3355,3.3370,3.3350,3.3350,7
2013-08-20,06:40:00,3.3345,3.3355,3.3330,3.3340,13
2013-08-20,06:50:00,3.3330,3.3330,3.3330,3.3330,3
2013-08-20,07:00:00,3.3355,3.3360,3.3325,3.3325,9
2013-08-20,07:05:00,3.3325,3.3325,3.3325,3.3325,2
2013-08-20,07:15:00,3.3335,3.3345,3.3335,3.3345,5
2013-08-20,07:20:00,3.3330,3.3330,3.3325,3.3325,2
2013-08-20,07:25:00,3.3330,3.3330,3.3330,3.3330,1
2013-08-20,07:35:00,3.3325,3.3335,3.3320,3.3335,8
2013-08-20,07:40:00,3.3340,3.3350,3.3340,3.3350,9
2013-08-20,07:50:00,3.3330,3.3345,3.3325,3.3335,15
2013-08-20,07:55:00,3.3340,3.3350,3.3340,3.3350,5
2013-08-20,08:00:00,3.3365,3.3370,3.3355,3.3360,56
2013-08-20,08:05:00,3.3360,3.3365,3.3350,3.3350,43
2013-08-20,08:10:00,3.3350,3.3360,3.3345,3.3350,41
2013-08-20,08:15:00,3.3350,3.3350,3.3340,3.3345,24
2013-08-20,08:20:00,3.3335,3.3340,3.3330,3.3330,42
2013-08-20,08:25:00,3.3335,3.3345,3.3335,3.3345,21
2013-08-20,08:30:00,3.3340,3.3340,3.3330,3.3330,38
2013-08-20,08:35:00,3.3330,3.3330,3.3265,3.3275,129
2013-08-20,08:40:00,3.3280,3.3285,3.3245,3.3250,107
2013-08-20,08:45:00,3.3255,3.3300,3.3240,3.3295,98
2013-08-20,08:50:00,3.3295,3.3320,3.3290,3.3310,66
2013-08-20,08:55:00,3.3320,3.3380,3.3320,3.3360,365
2013-08-20,09:00:00,3.3360,3.3420,3.3355,3.3420,842
2013-08-20,09:05:00,3.3420,3.3425,3.3335,3.3355,467
2013-08-20,09:10:00,3.3350,3.3355,3.3255,3.3305,533
2013-08-20,09:15:00,3.3305,3.3335,3.3285,3.3330,192
2013-08-20,09:20:00,3.3330,3.3335,3.3285,3.3300,226
2013-08-20,09:25:00,3.3300,3.3375,3.3295,3.3335,294
2013-08-20,09:30:00,3.3350,3.3360,3.3310,3.3310,58
2013-08-20,09:35:00,3.3315,3.3345,3.3310,3.3320,114
2013-08-20,09:40:00,3.3310,3.3345,3.3305,3.3340,94
2013-08-20,09:45:00,3.3330,3.3335,3.3320,3.3325,25
2013-08-20,09:50:00,3.3320,3.3335,3.3305,3.3325,53
2013-08-20,09:55:00,3.3335,3.3380,3.3330,3.3350,262
2013-08-20,10:00:00,3.3355,3.3360,3.3305,3.3320,86
2013-08-20,10:05:00,3.3315,3.3340,3.3305,3.3335,92
2013-08-20,10:10:00,3.3340,3.3350,3.3325,3.3330,41
2013-08-20,10:15:00,3.3320,3.3320,3.3295,3.3295,42
2013-08-20,10:20:00,3.3295,3.3295,3.3290,3.3295,33
2013-08-20,10:25:00,3.3295,3.3305,3.3295,3.3300,39
2013-08-20,10:30:00,3.3295,3.3340,3.3290,3.3340,121
2013-08-20,10:35:00,3.3335,3.3350,3.3325,3.3340,57
2013-08-20,10:40:00,3.3340,3.3340,3.3320,3.3320,21
2013-08-20,10:45:00,3.3325,3.3335,3.3315,3.3330,46
2013-08-20,10:50:00,3.3330,3.3340,3.3325,3.3335,37
2013-08-20,10:55:00,3.3340,3.3355,3.3325,3.3330,87
2013-08-20,11:00:00,3.3325,3.3335,3.3310,3.3315,49
2013-08-20,11:05:00,3.3310,3.3330,3.3305,3.3325,43
2013-08-20,11:10:00,3.3325,3.3335,3.3310,3.3315,68
2013-08-20,11:15:00,3.3310,3.3320,3.3300,3.3320,35
2013-08-20,11:20:00,3.3310,3.3315,3.3300,3.3300,21
2013-08-20,11:25:00,3.3300,3.3305,3.3255,3.3255,276
2013-08-20,11:30:00,3.3255,3.3270,3.3255,3.3265,25
2013-08-20,11:35:00,3.3260,3.3260,3.3210,3.3215,128
2013-08-20,11:40:00,3.3220,3.3225,3.3215,3.3215,60
2013-08-20,11:45:00,3.3220,3.3220,3.3215,3.3215,24
2013-08-20,11:50:00,3.3210,3.3210,3.3175,3.3180,140
2013-08-20,11:55:00,3.3185,3.3195,3.3185,3.3195,21
2013-08-20,12:00:00,3.3195,3.3195,3.3180,3.3190,54
2013-08-20,12:05:00,3.3195,3.3210,3.3195,3.3205,52
2013-08-20,12:10:00,3.3205,3.3220,3.3200,3.3205,88
2013-08-20,12:15:00,3.3200,3.3205,3.3200,3.3200,27
2013-08-20,12:20:00,3.3205,3.3205,3.3185,3.3190,45
2013-08-20,12:25:00,3.3190,3.3195,3.3190,3.3190,48
2013-08-20,12:30:00,3.3200,3.3200,3.3185,3.3190,30
2013-08-20,12:35:00,3.3185,3.3190,3.3180,3.3180,69
2013-08-20,12:40:00,3.3180,3.3195,3.3180,3.3185,52
2013-08-20,12:45:00,3.3180,3.3185,3.3170,3.3170,83
2013-08-20,12:50:00,3.3170,3.3190,3.3165,3.3190,39
2013-08-20,12:55:00,3.3190,3.3195,3.3190,3.3190,6
2013-08-20,13:00:00,3.3195,3.3200,3.3165,3.3175,122
2013-08-20,13:05:00,3.3170,3.3180,3.3165,3.3165,21
2013-08-20,13:10:00,3.3165,3.3180,3.3165,3.3170,57
2013-08-20,13:15:00,3.3165,3.3165,3.3150,3.3165,135
2013-08-20,13:20:00,3.3165,3.3170,3.3160,3.3170,46
2013-08-20,13:25:00,3.3165,3.3185,3.3165,3.3180,49
2013-08-20,13:30:00,3.3185,3.3190,3.3115,3.3155,530
2013-08-20,13:35:00,3.3155,3.3160,3.3075,3.3090,565
2013-08-20,13:40:00,3.3090,3.3110,3.3065,3.3075,711
2013-08-20,13:45:00,3.3080,3.3090,3.3035,3.3045,831
2013-08-20,13:50:00,3.3040,3.3075,3.3030,3.3075,634
2013-08-20,13:55:00,3.3075,3.3110,3.3060,3.3095,229
2013-08-20,14:00:00,3.3100,3.3125,3.3090,3.3110,490
2013-08-20,14:05:00,3.3100,3.3110,3.3080,3.3110,379
2013-08-20,14:10:00,3.3110,3.3135,3.3105,3.3105,266
2013-08-20,14:15:00,3.3115,3.3115,3.3095,3.3105,111
2013-08-20,14:20:00,3.3105,3.3110,3.3085,3.3100,135
2013-08-20,14:25:00,3.3100,3.3120,3.3090,3.3090,174
2013-08-20,14:30:00,3.3085,3.3085,3.3055,3.3070,163
2013-08-20,14:35:00,3.3065,3.3110,3.3060,3.3095,126
2013-08-20,14:40:00,3.3090,3.3110,3.3075,3.3100,132
2013-08-20,14:45:00,3.3105,3.3145,3.3100,3.3135,204
2013-08-20,14:50:00,3.3140,3.3150,3.3100,3.3110,196
2013-08-20,14:55:00,3.3105,3.3130,3.3085,3.3130,165
2013-08-20,15:00:00,3.3135,3.3150,3.3110,3.3115,175
2013-08-20,15:05:00,3.3110,3.3120,3.3095,3.3110,195
2013-08-20,15:10:00,3.3110,3.3115,3.3035,3.3050,330
2013-08-20,15:15:00,3.3045,3.3075,3.3035,3.3060,244
2013-08-20,15:20:00,3.3055,3.3070,3.3050,3.3060,82
2013-08-20,15:25:00,3.3060,3.3065,3.3030,3.3060,219
2013-08-20,15:30:00,3.3055,3.3100,3.3055,3.3070,181
2013-08-20,15:35:00,3.3075,3.3075,3.3035,3.3045,114
2013-08-20,15:40:00,3.3045,3.3080,3.3035,3.3080,146
2013-08-20,15:45:00,3.3075,3.3075,3.3040,3.3070,83
2013-08-20,15:50:00,3.3065,3.3065,3.3050,3.3065,45
2013-08-20,15:55:00,3.3060,3.3060,3.3050,3.3050,72
2013-08-20,16:00:00,3.3050,3.3070,3.3030,3.3055,150
2013-08-20,16:05:00,3.3055,3.3085,3.3055,3.3085,70
2013-08-20,16:10:00,3.3085,3.3105,3.3080,3.3095,81
2013-08-20,16:15:00,3.3100,3.3115,3.3080,3.3085,265
2013-08-20,16:20:00,3.3080,3.3095,3.3075,3.3085,82
2013-08-20,16:25:00,3.3090,3.3110,3.3085,3.3100,138
2013-08-20,16:30:00,3.3095,3.3105,3.3085,3.3095,80
2013-08-20,16:35:00,3.3090,3.3105,3.3090,3.3105,62
2013-08-20,16:40:00,3.3100,3.3125,3.3100,3.3115,99
2013-08-20,16:45:00,3.3125,3.3140,3.3105,3.3125,145
2013-08-20,16:50:00,3.3125,3.3145,3.3090,3.3090,138
2013-08-20,16:55:00,3.3100,3.3120,3.3095,3.3110,22
2013-08-20,17:00:00,3.3110,3.3115,3.3100,3.3105,61
2013-08-20,17:05:00,3.3105,3.3105,3.3095,3.3100,45
2013-08-20,17:10:00,3.3105,3.3110,3.3100,3.3110,35
2013-08-20,17:15:00,3.3105,3.3115,3.3105,3.3115,23
2013-08-20,17:20:00,3.3120,3.3150,3.3120,3.3130,80
2013-08-20,17:25:00,3.3135,3.3135,3.3105,3.3130,100
2013-08-20,17:30:00,3.3130,3.3130,3.3105,3.3115,65
2013-08-20,17:35:00,3.3120,3.3125,3.3105,3.3120,49
2013-08-20,17:40:00,3.3125,3.3135,3.3120,3.3135,56
2013-08-20,17:45:00,3.3135,3.3150,3.3130,3.3150,146
2013-08-20,17:50:00,3.3150,3.3160,3.3125,3.3135,109
2013-08-20,17:55:00,3.3140,3.3145,3.3125,3.3140,68
2013-08-20,18:00:00,3.3140,3.3155,3.3135,3.3150,50
2013-08-20,18:05:00,3.3150,3.3265,3.3145,3.3225,606
2013-08-20,18:10:00,3.3225,3.3235,3.3220,3.3225,146
2013-08-20,18:15:00,3.3225,3.3235,3.3215,3.3230,116
2013-08-20,18:20:00,3.3235,3.3260,3.3220,3.3235,274
2013-08-20,18:25:00,3.3240,3.3255,3.3220,3.3250,128
2013-08-20,18:30:00,3.3250,3.3275,3.3250,3.3265,165
2013-08-20,18:35:00,3.3265,3.3265,3.3225,3.3255,169
2013-08-20,18:40:00,3.3250,3.3255,3.3225,3.3235,98
2013-08-20,18:45:00,3.3240,3.3240,3.3230,3.3235,56
2013-08-20,18:50:00,3.3235,3.3245,3.3225,3.3235,91
2013-08-20,18:55:00,3.3235,3.3245,3.3230,3.3240,55
2013-08-20,19:00:00,3.3245,3.3280,3.3245,3.3265,132
2013-08-20,19:05:00,3.3265,3.3285,3.3235,3.3245,212
2013-08-20,19:10:00,3.3245,3.3270,3.3240,3.3245,148
2013-08-20,19:15:00,3.3250,3.3265,3.3235,3.3245,177
2013-08-20,19:20:00,3.3250,3.3250,3.3225,3.3230,157
2013-08-20,19:25:00,3.3230,3.3255,3.3205,3.3225,317
2013-08-20,19:30:00,3.3220,3.3270,3.3200,3.3210,551
2013-08-20,19:35:00,3.3210,3.3245,3.3210,3.3210,242
2013-08-20,19:40:00,3.3215,3.3250,3.3215,3.3240,193
2013-08-20,19:45:00,3.3240,3.3300,3.3235,3.3295,211
2013-08-20,19:50:00,3.3290,3.3340,3.3280,3.3290,488
2013-08-20,19:55:00,3.3290,3.3315,3.3285,3.3285,216
2013-08-20,20:00:00,3.3290,3.3295,3.3270,3.3270,157
2013-08-20,20:05:00,3.3275,3.3320,3.3265,3.3310,249
2013-08-20,20:10:00,3.3315,3.3335,3.3295,3.3300,320
2013-08-20,20:15:00,3.3300,3.3305,3.3275,3.3275,191
2013-08-20,20:20:00,3.3270,3.3280,3.3260,3.3270,177
2013-08-20,20:25:00,3.3275,3.3350,3.3270,3.3340,460
2013-08-20,20:30:00,3.3330,3.3395,3.3330,3.3375,594
2013-08-20,20:35:00,3.3375,3.3385,3.3335,3.3345,238
2013-08-20,20:40:00,3.3340,3.3340,3.3315,3.3315,160
2013-08-20,20:45:00,3.3315,3.3340,3.3315,3.3340,89
2013-08-20,20:50:00,3.3340,3.3340,3.3305,3.3325,142
2013-08-20,20:55:00,3.3325,3.3355,3.3300,3.3320,227
2013-08-20,21:00:00,3.3325,3.3355,3.3315,3.3325,258
2013-08-20,21:05:00,3.3330,3.3335,3.3310,3.3310,142
2013-08-20,21:10:00,3.3305,3.3315,3.3290,3.3310,140
2013-08-20,21:15:00,3.3310,3.3320,3.3305,3.3315,71
2013-08-20,21:20:00,3.3315,3.3320,3.3300,3.3300,68
2013-08-20,21:25:00,3.3300,3.3310,3.3285,3.3290,267
2013-08-20,21:30:00,3.3295,3.3320,3.3290,3.3305,224
2013-08-20,21:35:00,3.3310,3.3340,3.3310,3.3330,288
2013-08-20,21:40:00,3.3335,3.3370,3.3315,3.3315,339
2013-08-20,21:45:00,3.3315,3.3370,3.3315,3.3340,198
2013-08-20,21:50:00,3.3340,3.3350,3.3330,3.3340,129
2013-08-20,21:55:00,3.3340,3.3360,3.3320,3.3340,213
2013-08-20,22:00:00,3.3335,3.3365,3.3335,3.3340,140
2013-08-20,22:05:00,3.3345,3.3355,3.3325,3.3335,184
2013-08-20,22:10:00,3.3330,3.3340,3.3330,3.3330,102
2013-08-20,22:15:00,3.3330,3.3345,3.3325,3.3330,168
2013-08-20,22:20:00,3.3330,3.3335,3.3310,3.3320,267
2013-08-20,22:25:00,3.3320,3.3320,3.3305,3.3315,114
2013-08-20,22:30:00,3.3315,3.3330,3.3295,3.3305,191
2013-08-20,22:35:00,3.3310,3.3315,3.3305,3.3315,154
2013-08-20,22:40:00,3.3315,3.3330,3.3305,3.3315,244
2013-08-20,22:45:00,3.3310,3.3355,3.3310,3.3355,308
2013-08-20,22:50:00,3.3355,3.3375,3.3305,3.3340,515
2013-08-20,22:55:00,3.3340,3.3365,3.3340,3.3360,79
2013-08-20,23:00:00,3.3360,3.3370,3.3335,3.3370,356
2013-08-20,23:05:00,3.3365,3.3370,3.3320,3.3320,249
2013-08-20,23:10:00,3.3320,3.3345,3.3320,3.3335,122
2013-08-20,23:15:00,3.3340,3.3380,3.3335,3.3365,208
2013-08-20,23:20:00,3.3355,3.3365,3.3350,3.3360,97
2013-08-20,23:25:00,3.3360,3.3370,3.3355,3.3355,68
2013-08-20,23:30:00,3.3360,3.3380,3.3355,3.3375,148
2013-08-20,23:35:00,3.3375,3.3380,3.3335,3.3340,128
2013-08-20,23:40:00,3.3345,3.3360,3.3345,3.3345,133
2013-08-20,23:45:00,3.3345,3.3365,3.3345,3.3350,84
2013-08-20,23:50:00,3.3350,3.3360,3.3320,3.3330,107
2013-08-20,23:55:00,3.3335,3.3370,3.3320,3.3350,173
2013-08-21,00:00:00,3.3345,3.3360,3.3340,3.3345,59
2013-08-21,00:05:00,3.3345,3.3365,3.3345,3.3350,106
2013-08-21,00:10:00,3.3345,3.3365,3.3345,3.3360,96
2013-08-21,00:15:00,3.3360,3.3365,3.3345,3.3365,105
2013-08-21,00:20:00,3.3365,3.3375,3.3360,3.3365,122
2013-08-21,00:25:00,3.3365,3.3375,3.3360,3.3370,95
2013-08-21,00:30:00,3.3365,3.3370,3.3360,3.3365,36
2013-08-21,00:35:00,3.3365,3.3370,3.3360,3.3365,46
2013-08-21,00:40:00,3.3360,3.3400,3.3360,3.3400,124
2013-08-21,00:45:00,3.3395,3.3395,3.3370,3.3375,78
2013-08-21,00:50:00,3.3375,3.3395,3.3375,3.3390,136
2013-08-21,00:55:00,3.3390,3.3415,3.3375,3.3385,699
2013-08-21,01:00:00,3.3385,3.3405,3.3380,3.3400,172
2013-08-21,01:05:00,3.3405,3.3405,3.3390,3.3390,58
2013-08-21,01:10:00,3.3390,3.3400,3.3375,3.3375,75
2013-08-21,01:15:00,3.3375,3.3385,3.3365,3.3370,107
2013-08-21,01:20:00,3.3365,3.3395,3.3365,3.3365,195
2013-08-21,01:25:00,3.3365,3.3375,3.3345,3.3365,118
2013-08-21,01:30:00,3.3365,3.3365,3.3340,3.3345,122
2013-08-21,01:35:00,3.3345,3.3365,3.3340,3.3360,44
2013-08-21,01:40:00,3.3355,3.3365,3.3345,3.3355,53
2013-08-21,01:45:00,3.3355,3.3375,3.3355,3.3370,61
2013-08-21,01:50:00,3.3370,3.3370,3.3345,3.3350,27
2013-08-21,01:55:00,3.3355,3.3355,3.3340,3.3350,59
2013-08-21,02:00:00,3.3345,3.3355,3.3335,3.3345,18
2013-08-21,02:05:00,3.3340,3.3345,3.3330,3.3330,12
2013-08-21,02:10:00,3.3330,3.3335,3.3310,3.3310,86
2013-08-21,02:15:00,3.3310,3.3315,3.3305,3.3310,24
2013-08-21,02:20:00,3.3315,3.3320,3.3310,3.3320,37
2013-08-21,02:25:00,3.3320,3.3320,3.3315,3.3320,9
2013-08-21,02:30:00,3.3320,3.3320,3.3310,3.3310,37
2013-08-21,02:35:00,3.3305,3.3310,3.3300,3.3305,29
2013-08-21,02:40:00,3.3305,3.3310,3.3280,3.3305,64
2013-08-21,02:45:00,3.3305,3.3315,3.3300,3.3315,10
2013-08-21,02:50:00,3.3320,3.3325,3.3305,3.3315,32
2013-08-21,02:55:00,3.3310,3.3315,3.3305,3.3305,10
2013-08-21,03:00:00,3.3310,3.3335,3.3305,3.3330,72
2013-08-21,03:05:00,3.3335,3.3350,3.3335,3.3350,16
2013-08-21,03:10:00,3.3355,3.3355,3.3350,3.3350,85
2013-08-21,03:15:00,3.3350,3.3360,3.3350,3.3355,50
2013-08-21,03:20:00,3.3350,3.3360,3.3350,3.3360,6
2013-08-21,03:25:00,3.3355,3.3355,3.3350,3.3350,44
2013-08-21,03:30:00,3.3380,3.3380,3.3350,3.3355,13
2013-08-21,03:35:00,3.3355,3.3355,3.3335,3.3335,20
2013-08-21,03:40:00,3.3335,3.3335,3.3330,3.3335,27
2013-08-21,03:45:00,3.3335,3.3335,3.3330,3.3330,15
2013-08-21,03:50:00,3.3335,3.3335,3.3315,3.3315,46
2013-08-21,03:55:00,3.3315,3.3325,3.3305,3.3310,46
2013-08-21,04:00:00,3.3310,3.3310,3.3300,3.3300,15
2013-08-21,04:05:00,3.3310,3.3310,3.3310,3.3310,4
2013-08-21,04:10:00,3.3310,3.3310,3.3310,3.3310,3
2013-08-21,04:15:00,3.3310,3.3310,3.3305,3.3305,3
2013-08-21,04:20:00,3.3315,3.3325,3.3315,3.3325,4
2013-08-21,04:25:00,3.3325,3.3325,3.3315,3.3315,4
2013-08-21,04:30:00,3.3310,3.3320,3.3305,3.3315,15
2013-08-21,04:35:00,3.3315,3.3315,3.3310,3.3310,8
2013-08-21,04:40:00,3.3310,3.3325,3.3310,3.3310,26
2013-08-21,04:45:00,3.3310,3.3310,3.3305,3.3305,9
2013-08-21,04:50:00,3.3310,3.3320,3.3305,3.3320,35
2013-08-21,04:55:00,3.3305,3.3320,3.3305,3.3305,35
2013-08-21,05:00:00,3.3300,3.3300,3.3300,3.3300,2
2013-08-21,05:05:00,3.3300,3.3300,3.3295,3.3300,23
2013-08-21,05:10:00,3.3300,3.3300,3.3290,3.3290,11
2013-08-21,06:00:00,3.3295,3.3300,3.3255,3.3270,39
2013-08-21,06:05:00,3.3285,3.3285,3.3255,3.3255,8
2013-08-21,06:10:00,3.3260,3.3260,3.3260,3.3260,3
2013-08-21,06:15:00,3.3270,3.3275,3.3265,3.3265,3
2013-08-21,06:25:00,3.3265,3.3265,3.3265,3.3265,1
2013-08-21,06:30:00,3.3270,3.3270,3.3260,3.3265,12
2013-08-21,06:35:00,3.3260,3.3260,3.3255,3.3255,14
2013-08-21,06:40:00,3.3245,3.3245,3.3215,3.3235,58
2013-08-21,06:45:00,3.3230,3.3240,3.3220,3.3220,5
2013-08-21,06:50:00,3.3240,3.3240,3.3240,3.3240,2
2013-08-21,06:55:00,3.3245,3.3245,3.3240,3.3245,5
2013-08-21,07:00:00,3.3250,3.3250,3.3235,3.3235,6
2013-08-21,07:05:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-21,07:10:00,3.3245,3.3245,3.3235,3.3235,3
2013-08-21,07:15:00,3.3245,3.3245,3.3245,3.3245,1
2013-08-21,07:20:00,3.3250,3.3255,3.3250,3.3255,5
2013-08-21,07:25:00,3.3245,3.3245,3.3240,3.3240,2
2013-08-21,07:30:00,3.3235,3.3250,3.3235,3.3250,7
2013-08-21,07:35:00,3.3250,3.3255,3.3250,3.3255,10
2013-08-21,07:40:00,3.3255,3.3255,3.3255,3.3255,1
2013-08-21,07:50:00,3.3255,3.3260,3.3255,3.3260,12
2013-08-21,07:55:00,3.3265,3.3265,3.3265,3.3265,3
2013-08-21,08:00:00,3.3260,3.3285,3.3255,3.3265,85
2013-08-21,08:05:00,3.3275,3.3285,3.3275,3.3275,54
2013-08-21,08:10:00,3.3275,3.3285,3.3250,3.3250,87
2013-08-21,08:15:00,3.3245,3.3255,3.3235,3.3250,55
2013-08-21,08:20:00,3.3245,3.3260,3.3245,3.3255,80
2013-08-21,08:25:00,3.3255,3.3260,3.3250,3.3255,12
2013-08-21,08:30:00,3.3250,3.3260,3.3250,3.3255,24
2013-08-21,08:35:00,3.3255,3.3255,3.3250,3.3255,23
2013-08-21,08:40:00,3.3250,3.3265,3.3250,3.3260,23
2013-08-21,08:45:00,3.3265,3.3285,3.3265,3.3285,25
2013-08-21,08:50:00,3.3270,3.3270,3.3245,3.3255,58
2013-08-21,08:55:00,3.3255,3.3275,3.3215,3.3230,173
2013-08-21,09:00:00,3.3230,3.3255,3.3180,3.3195,504
2013-08-21,09:05:00,3.3200,3.3235,3.3180,3.3190,298
2013-08-21,09:10:00,3.3200,3.3290,3.3190,3.3285,311
2013-08-21,09:15:00,3.3280,3.3280,3.3245,3.3255,126
2013-08-21,09:20:00,3.3260,3.3265,3.3235,3.3265,97
2013-08-21,09:25:00,3.3260,3.3300,3.3250,3.3290,270
2013-08-21,09:30:00,3.3290,3.3290,3.3255,3.3275,124
2013-08-21,09:35:00,3.3265,3.3275,3.3245,3.3250,49
2013-08-21,09:40:00,3.3250,3.3255,3.3240,3.3240,16
2013-08-21,09:45:00,3.3255,3.3255,3.3225,3.3230,48
2013-08-21,09:50:00,3.3230,3.3230,3.3215,3.3215,82
2013-08-21,09:55:00,3.3220,3.3240,3.3210,3.3240,77
2013-08-21,10:00:00,3.3245,3.3245,3.3190,3.3210,214
2013-08-21,10:05:00,3.3210,3.3255,3.3205,3.3220,78
2013-08-21,10:10:00,3.3225,3.3230,3.3210,3.3225,60
2013-08-21,10:15:00,3.3220,3.3225,3.3220,3.3225,14
2013-08-21,10:20:00,3.3225,3.3225,3.3200,3.3205,26
2013-08-21,10:25:00,3.3205,3.3210,3.3195,3.3195,62
2013-08-21,10:30:00,3.3195,3.3215,3.3180,3.3200,189
2013-08-21,10:35:00,3.3200,3.3215,3.3190,3.3205,81
2013-08-21,10:40:00,3.3205,3.3225,3.3205,3.3210,60
2013-08-21,10:45:00,3.3210,3.3215,3.3205,3.3210,49
2013-08-21,10:50:00,3.3210,3.3215,3.3195,3.3205,66
2013-08-21,10:55:00,3.3200,3.3230,3.3200,3.3220,87
2013-08-21,11:00:00,3.3225,3.3275,3.3210,3.3245,114
2013-08-21,11:05:00,3.3250,3.3310,3.3250,3.3305,134
2013-08-21,11:10:00,3.3305,3.3310,3.3280,3.3280,117
2013-08-21,11:15:00,3.3295,3.3295,3.3240,3.3260,88
2013-08-21,11:20:00,3.3260,3.3270,3.3260,3.3265,28
2013-08-21,11:25:00,3.3265,3.3275,3.3265,3.3270,11
2013-08-21,11:30:00,3.3260,3.3265,3.3260,3.3265,10
2013-08-21,11:35:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-21,11:40:00,3.3275,3.3275,3.3270,3.3270,9
2013-08-21,11:45:00,3.3270,3.3275,3.3265,3.3275,22
2013-08-21,11:50:00,3.3270,3.3270,3.3270,3.3270,4
2013-08-21,11:55:00,3.3265,3.3270,3.3260,3.3270,8
2013-08-21,12:00:00,3.3275,3.3275,3.3260,3.3270,18
2013-08-21,12:05:00,3.3270,3.3280,3.3270,3.3280,10
2013-08-21,12:10:00,3.3285,3.3310,3.3270,3.3270,80
2013-08-21,12:15:00,3.3275,3.3280,3.3275,3.3280,2
2013-08-21,12:20:00,3.3280,3.3320,3.3280,3.3310,88
2013-08-21,12:25:00,3.3300,3.3300,3.3280,3.3290,28
2013-08-21,12:30:00,3.3285,3.3285,3.3250,3.3265,86
2013-08-21,12:35:00,3.3260,3.3260,3.3250,3.3255,15
2013-08-21,12:40:00,3.3260,3.3260,3.3225,3.3235,67
2013-08-21,12:45:00,3.3235,3.3245,3.3230,3.3230,56
2013-08-21,12:50:00,3.3230,3.3235,3.3230,3.3230,12
2013-08-21,12:55:00,3.3230,3.3240,3.3230,3.3240,14
2013-08-21,13:00:00,3.3235,3.3240,3.3225,3.3230,31
2013-08-21,13:05:00,3.3235,3.3240,3.3225,3.3235,30
2013-08-21,13:10:00,3.3240,3.3245,3.3235,3.3235,6
2013-08-21,13:15:00,3.3235,3.3235,3.3225,3.3230,20
2013-08-21,13:20:00,3.3230,3.3235,3.3225,3.3230,18
2013-08-21,13:25:00,3.3230,3.3240,3.3230,3.3240,27
2013-08-21,13:30:00,3.3240,3.3250,3.3225,3.3250,149
2013-08-21,13:35:00,3.3250,3.3250,3.3200,3.3210,185
2013-08-21,13:40:00,3.3210,3.3220,3.3190,3.3195,96
2013-08-21,13:45:00,3.3205,3.3210,3.3180,3.3200,200
2013-08-21,13:50:00,3.3195,3.3210,3.3185,3.3210,103
2013-08-21,13:55:00,3.3205,3.3220,3.3200,3.3215,62
2013-08-21,14:00:00,3.3210,3.3230,3.3200,3.3210,179
2013-08-21,14:05:00,3.3205,3.3210,3.3185,3.3190,174
2013-08-21,14:10:00,3.3190,3.3215,3.3185,3.3205,116
2013-08-21,14:15:00,3.3205,3.3240,3.3205,3.3210,224
2013-08-21,14:20:00,3.3205,3.3230,3.3205,3.3215,142
2013-08-21,14:25:00,3.3215,3.3240,3.3215,3.3215,140
2013-08-21,14:30:00,3.3215,3.3250,3.3210,3.3240,161
2013-08-21,14:35:00,3.3245,3.3260,3.3225,3.3255,112
2013-08-21,14:40:00,3.3255,3.3255,3.3225,3.3235,122
2013-08-21,14:45:00,3.3235,3.3260,3.3215,3.3250,127
2013-08-21,14:50:00,3.3240,3.3260,3.3240,3.3245,78
2013-08-21,14:55:00,3.3250,3.3295,3.3235,3.3285,145
2013-08-21,15:00:00,3.3280,3.3295,3.3245,3.3250,150
2013-08-21,15:05:00,3.3250,3.3255,3.3230,3.3250,96
2013-08-21,15:10:00,3.3255,3.3260,3.3235,3.3240,70
2013-08-21,15:15:00,3.3240,3.3240,3.3220,3.3220,111
2013-08-21,15:20:00,3.3215,3.3215,3.3160,3.3175,416
2013-08-21,15:25:00,3.3180,3.3185,3.3165,3.3180,116
2013-08-21,15:30:00,3.3180,3.3180,3.3145,3.3150,234
2013-08-21,15:35:00,3.3155,3.3175,3.3150,3.3165,152
2013-08-21,15:40:00,3.3170,3.3185,3.3165,3.3185,61
2013-08-21,15:45:00,3.3190,3.3205,3.3185,3.3195,126
2013-08-21,15:50:00,3.3190,3.3190,3.3160,3.3180,162
2013-08-21,15:55:00,3.3180,3.3180,3.3150,3.3155,169
2013-08-21,16:00:00,3.3155,3.3155,3.3130,3.3140,160
2013-08-21,16:05:00,3.3135,3.3150,3.3135,3.3145,43
2013-08-21,16:10:00,3.3145,3.3150,3.3125,3.3135,100
2013-08-21,16:15:00,3.3140,3.3140,3.3120,3.3120,44
2013-08-21,16:20:00,3.3130,3.3135,3.3120,3.3125,88
2013-08-21,16:25:00,3.3125,3.3130,3.3115,3.3115,34
2013-08-21,16:30:00,3.3125,3.3140,3.3105,3.3110,170
2013-08-21,16:35:00,3.3110,3.3140,3.3105,3.3120,90
2013-08-21,16:40:00,3.3125,3.3145,3.3125,3.3130,57
2013-08-21,16:45:00,3.3130,3.3130,3.3115,3.3120,66
2013-08-21,16:50:00,3.3125,3.3135,3.3115,3.3130,83
2013-08-21,16:55:00,3.3135,3.3140,3.3125,3.3130,25
2013-08-21,17:00:00,3.3130,3.3165,3.3105,3.3160,211
2013-08-21,17:05:00,3.3165,3.3170,3.3125,3.3140,96
2013-08-21,17:10:00,3.3140,3.3145,3.3080,3.3115,182
2013-08-21,17:15:00,3.3115,3.3115,3.3085,3.3100,68
2013-08-21,17:20:00,3.3105,3.3115,3.3100,3.3110,69
2013-08-21,17:25:00,3.3110,3.3120,3.3105,3.3110,91
2013-08-21,17:30:00,3.3110,3.3120,3.3110,3.3110,82
2013-08-21,17:35:00,3.3115,3.3115,3.3095,3.3095,64
2013-08-21,17:40:00,3.3095,3.3095,3.3085,3.3095,39
2013-08-21,17:45:00,3.3090,3.3115,3.3090,3.3110,104
2013-08-21,17:50:00,3.3105,3.3125,3.3105,3.3120,86
2013-08-21,17:55:00,3.3125,3.3150,3.3115,3.3150,84
2013-08-21,18:00:00,3.3155,3.3160,3.3115,3.3120,97
2013-08-21,18:05:00,3.3120,3.3120,3.3105,3.3115,41
2013-08-21,18:10:00,3.3110,3.3130,3.3110,3.3115,26
2013-08-21,18:15:00,3.3110,3.3120,3.3110,3.3115,45
2013-08-21,18:20:00,3.3115,3.3115,3.3100,3.3110,34
2013-08-21,18:25:00,3.3110,3.3115,3.3080,3.3090,105
2013-08-21,18:30:00,3.3090,3.3110,3.3090,3.3105,83
2013-08-21,18:35:00,3.3105,3.3105,3.3095,3.3095,11
2013-08-21,18:40:00,3.3100,3.3105,3.3080,3.3105,37
2013-08-21,18:45:00,3.3100,3.3110,3.3095,3.3105,41
2013-08-21,18:50:00,3.3105,3.3110,3.3095,3.3100,88
2013-08-21,18:55:00,3.3100,3.3100,3.3050,3.3055,215
2013-08-21,19:00:00,3.3055,3.3065,3.3020,3.3060,328
2013-08-21,19:05:00,3.3065,3.3070,3.3045,3.3050,127
2013-08-21,19:10:00,3.3040,3.3040,3.3010,3.3010,148
2013-08-21,19:15:00,3.3010,3.3055,3.3010,3.3045,149
2013-08-21,19:20:00,3.3045,3.3055,3.3015,3.3045,114
2013-08-21,19:25:00,3.3050,3.3080,3.3030,3.3040,329
2013-08-21,19:30:00,3.3045,3.3105,3.3040,3.3065,279
2013-08-21,19:35:00,3.3065,3.3120,3.3065,3.3110,277
2013-08-21,19:40:00,3.3110,3.3120,3.3080,3.3080,121
2013-08-21,19:45:00,3.3080,3.3090,3.3055,3.3090,189
2013-08-21,19:50:00,3.3085,3.3110,3.3085,3.3100,83
2013-08-21,19:55:00,3.3095,3.3105,3.3085,3.3095,137
2013-08-21,20:00:00,3.3095,3.3105,3.3025,3.3030,195
2013-08-21,20:05:00,3.3040,3.3075,3.3025,3.3035,227
2013-08-21,20:10:00,3.3040,3.3085,3.3005,3.3075,700
2013-08-21,20:15:00,3.3075,3.3115,3.3060,3.3115,155
2013-08-21,20:20:00,3.3115,3.3160,3.3105,3.3120,462
2013-08-21,20:25:00,3.3125,3.3170,3.3125,3.3140,288
2013-08-21,20:30:00,3.3135,3.3140,3.3120,3.3125,79
2013-08-21,20:35:00,3.3125,3.3145,3.3120,3.3135,94
2013-08-21,20:40:00,3.3135,3.3150,3.3125,3.3135,124
2013-08-21,20:45:00,3.3130,3.3190,3.3115,3.3175,216
2013-08-21,20:50:00,3.3170,3.3190,3.3140,3.3155,162
2013-08-21,20:55:00,3.3155,3.3155,3.3145,3.3150,72
2013-08-21,21:00:00,3.3145,3.3190,3.3145,3.3165,153
2013-08-21,21:05:00,3.3165,3.3165,3.3135,3.3155,101
2013-08-21,21:10:00,3.3150,3.3155,3.3135,3.3155,112
2013-08-21,21:15:00,3.3155,3.3175,3.3145,3.3175,103
2013-08-21,21:20:00,3.3180,3.3190,3.3160,3.3165,153
2013-08-21,21:25:00,3.3165,3.3180,3.3165,3.3170,74
2013-08-21,21:30:00,3.3170,3.3180,3.3130,3.3150,173
2013-08-21,21:35:00,3.3145,3.3150,3.3130,3.3150,172
2013-08-21,21:40:00,3.3150,3.3170,3.3105,3.3110,336
2013-08-21,21:45:00,3.3110,3.3110,3.3070,3.3105,411
2013-08-21,21:50:00,3.3110,3.3115,3.3090,3.3110,93
2013-08-21,21:55:00,3.3110,3.3120,3.3090,3.3090,94
2013-08-21,22:00:00,3.3095,3.3170,3.3095,3.3160,278
2013-08-21,22:05:00,3.3160,3.3170,3.3145,3.3145,134
2013-08-21,22:10:00,3.3150,3.3150,3.3085,3.3085,286
2013-08-21,22:15:00,3.3085,3.3115,3.3085,3.3090,142
2013-08-21,22:20:00,3.3090,3.3095,3.3070,3.3080,114
2013-08-21,22:25:00,3.3080,3.3090,3.3070,3.3080,179
2013-08-21,22:30:00,3.3080,3.3080,3.2980,3.3000,1088
2013-08-21,22:35:00,3.3000,3.3000,3.2945,3.2965,935
2013-08-21,22:40:00,3.2965,3.3015,3.2955,3.3005,495
2013-08-21,22:45:00,3.3005,3.3070,3.3005,3.3060,388
2013-08-21,22:50:00,3.3060,3.3070,3.2990,3.2995,247
2013-08-21,22:55:00,3.3000,3.3060,3.2990,3.3020,203
2013-08-21,23:00:00,3.3020,3.3055,3.3015,3.3045,159
2013-08-21,23:05:00,3.3050,3.3060,3.3030,3.3030,162
2013-08-21,23:10:00,3.3030,3.3040,3.3025,3.3035,108
2013-08-21,23:15:00,3.3035,3.3040,3.2995,3.3015,212
2013-08-21,23:20:00,3.3015,3.3015,3.2970,3.2985,328
2013-08-21,23:25:00,3.2985,3.2985,3.2870,3.2910,1518
2013-08-21,23:30:00,3.2915,3.2935,3.2910,3.2935,209
2013-08-21,23:35:00,3.2930,3.2935,3.2870,3.2885,483
2013-08-21,23:40:00,3.2880,3.2925,3.2870,3.2925,330
2013-08-21,23:45:00,3.2930,3.2945,3.2925,3.2935,172
2013-08-21,23:50:00,3.2940,3.2970,3.2935,3.2960,242
2013-08-21,23:55:00,3.2960,3.2975,3.2950,3.2960,180
2013-08-22,00:00:00,3.2960,3.2980,3.2960,3.2975,114
2013-08-22,00:05:00,3.2975,3.2980,3.2930,3.2935,120
2013-08-22,00:10:00,3.2935,3.2950,3.2935,3.2945,73
2013-08-22,00:15:00,3.2940,3.2965,3.2940,3.2960,105
2013-08-22,00:20:00,3.2965,3.2970,3.2950,3.2970,57
2013-08-22,00:25:00,3.2975,3.2995,3.2975,3.2990,83
2013-08-22,00:30:00,3.2990,3.3020,3.2985,3.3015,250
2013-08-22,00:35:00,3.3015,3.3015,3.3000,3.3000,114
2013-08-22,00:40:00,3.3005,3.3035,3.2995,3.3030,133
2013-08-22,00:45:00,3.3030,3.3040,3.3020,3.3030,240
2013-08-22,00:50:00,3.3030,3.3040,3.3025,3.3025,193
2013-08-22,00:55:00,3.3030,3.3075,3.3020,3.3075,665
2013-08-22,01:00:00,3.3070,3.3085,3.3055,3.3060,268
2013-08-22,01:05:00,3.3065,3.3075,3.3055,3.3075,97
2013-08-22,01:10:00,3.3075,3.3085,3.3065,3.3065,89
2013-08-22,01:15:00,3.3070,3.3075,3.3060,3.3060,74
2013-08-22,01:20:00,3.3055,3.3060,3.3035,3.3040,98
2013-08-22,01:25:00,3.3040,3.3045,3.3020,3.3035,129
2013-08-22,01:30:00,3.3040,3.3080,3.3040,3.3075,103
2013-08-22,01:35:00,3.3080,3.3085,3.3070,3.3075,110
2013-08-22,01:40:00,3.3075,3.3075,3.3070,3.3070,60
2013-08-22,01:45:00,3.3065,3.3080,3.3060,3.3070,102
2013-08-22,01:50:00,3.3070,3.3105,3.3070,3.3095,105
2013-08-22,01:55:00,3.3095,3.3100,3.3080,3.3090,58
2013-08-22,02:00:00,3.3090,3.3095,3.3020,3.3060,344
2013-08-22,02:05:00,3.3050,3.3100,3.3035,3.3095,108
2013-08-22,02:10:00,3.3100,3.3135,3.3090,3.3130,191
2013-08-22,02:15:00,3.3130,3.3235,3.3125,3.3180,541
2013-08-22,02:20:00,3.3185,3.3185,3.3160,3.3170,137
2013-08-22,02:25:00,3.3175,3.3190,3.3170,3.3175,56
2013-08-22,02:30:00,3.3175,3.3220,3.3175,3.3210,155
2013-08-22,02:35:00,3.3205,3.3265,3.3205,3.3260,288
2013-08-22,02:40:00,3.3255,3.3280,3.3250,3.3270,152
2013-08-22,02:45:00,3.3265,3.3335,3.3265,3.3315,340
2013-08-22,02:50:00,3.3310,3.3325,3.3230,3.3255,188
2013-08-22,02:55:00,3.3255,3.3270,3.3230,3.3230,103
2013-08-22,03:00:00,3.3235,3.3260,3.3225,3.3230,73
2013-08-22,03:05:00,3.3235,3.3235,3.3205,3.3215,81
2013-08-22,03:10:00,3.3220,3.3220,3.3200,3.3220,62
2013-08-22,03:15:00,3.3220,3.3220,3.3185,3.3190,51
2013-08-22,03:20:00,3.3195,3.3205,3.3180,3.3185,55
2013-08-22,03:25:00,3.3185,3.3215,3.3185,3.3200,22
2013-08-22,03:30:00,3.3205,3.3235,3.3155,3.3230,174
2013-08-22,03:35:00,3.3235,3.3245,3.3215,3.3225,94
2013-08-22,03:40:00,3.3225,3.3225,3.3175,3.3190,95
2013-08-22,03:45:00,3.3180,3.3185,3.3165,3.3175,142
2013-08-22,03:50:00,3.3175,3.3190,3.3165,3.3165,43
2013-08-22,03:55:00,3.3170,3.3170,3.3155,3.3160,37
2013-08-22,04:00:00,3.3155,3.3165,3.3150,3.3150,40
2013-08-22,04:05:00,3.3150,3.3160,3.3140,3.3140,26
2013-08-22,04:10:00,3.3140,3.3150,3.3135,3.3145,31
2013-08-22,04:15:00,3.3145,3.3145,3.3135,3.3135,15
2013-08-22,04:20:00,3.3140,3.3140,3.3135,3.3135,9
2013-08-22,04:25:00,3.3135,3.3140,3.3130,3.3140,16
2013-08-22,04:30:00,3.3140,3.3140,3.3125,3.3130,29
2013-08-22,04:35:00,3.3120,3.3120,3.3110,3.3110,26
2013-08-22,04:40:00,3.3110,3.3115,3.3110,3.3115,6
2013-08-22,04:45:00,3.3120,3.3145,3.3115,3.3130,66
2013-08-22,04:50:00,3.3125,3.3135,3.3125,3.3135,15
2013-08-22,04:55:00,3.3125,3.3125,3.3125,3.3125,1
2013-08-22,05:00:00,3.3140,3.3145,3.3140,3.3140,13
2013-08-22,05:05:00,3.3135,3.3135,3.3125,3.3130,28
2013-08-22,05:10:00,3.3125,3.3140,3.3125,3.3125,34
2013-08-22,06:00:00,3.3145,3.3150,3.3100,3.3105,38
2013-08-22,06:05:00,3.3100,3.3115,3.3080,3.3090,9
2013-08-22,06:10:00,3.3085,3.3105,3.3075,3.3075,27
2013-08-22,06:15:00,3.3070,3.3070,3.3070,3.3070,3
2013-08-22,06:20:00,3.3070,3.3075,3.3060,3.3060,6
2013-08-22,06:25:00,3.3060,3.3065,3.3055,3.3060,26
2013-08-22,06:30:00,3.3060,3.3060,3.3060,3.3060,1
2013-08-22,06:35:00,3.3060,3.3060,3.3045,3.3050,30
2013-08-22,06:40:00,3.3045,3.3050,3.3035,3.3035,9
2013-08-22,06:45:00,3.3040,3.3055,3.3040,3.3055,3
2013-08-22,06:50:00,3.3025,3.3040,3.3020,3.3025,31
2013-08-22,06:55:00,3.3040,3.3040,3.3000,3.3025,114
2013-08-22,07:00:00,3.3020,3.3025,3.3010,3.3025,5
2013-08-22,07:05:00,3.3015,3.3030,3.3015,3.3025,12
2013-08-22,07:10:00,3.3040,3.3040,3.3015,3.3025,32
2013-08-22,07:15:00,3.3025,3.3040,3.3025,3.3040,6
2013-08-22,07:20:00,3.3030,3.3045,3.3010,3.3045,25
2013-08-22,07:25:00,3.3050,3.3050,3.3030,3.3045,28
2013-08-22,07:30:00,3.3040,3.3040,3.3030,3.3030,17
2013-08-22,07:35:00,3.3030,3.3055,3.3030,3.3035,30
2013-08-22,07:40:00,3.3030,3.3040,3.3030,3.3035,24
2013-08-22,07:45:00,3.3035,3.3040,3.3030,3.3035,29
2013-08-22,07:50:00,3.3040,3.3045,3.3030,3.3045,10
2013-08-22,07:55:00,3.3035,3.3035,3.3030,3.3030,18
2013-08-22,08:00:00,3.3030,3.3040,3.3015,3.3020,56
2013-08-22,08:05:00,3.3020,3.3025,3.2985,3.3000,148
2013-08-22,08:10:00,3.3000,3.3020,3.2990,3.3000,60
2013-08-22,08:15:00,3.3000,3.3000,3.2985,3.2995,47
2013-08-22,08:20:00,3.2995,3.2995,3.2965,3.2970,103
2013-08-22,08:25:00,3.2965,3.2990,3.2960,3.2980,92
2013-08-22,08:30:00,3.2985,3.2985,3.2965,3.2980,71
2013-08-22,08:35:00,3.2970,3.2985,3.2965,3.2985,31
2013-08-22,08:40:00,3.2980,3.2995,3.2970,3.2985,79
2013-08-22,08:45:00,3.2985,3.3015,3.2980,3.3010,69
2013-08-22,08:50:00,3.3015,3.3020,3.3000,3.3005,49
2013-08-22,08:55:00,3.3005,3.3015,3.2995,3.3000,85
2013-08-22,09:00:00,3.3005,3.3055,3.2990,3.3050,545
2013-08-22,09:05:00,3.3055,3.3070,3.3010,3.3025,200
2013-08-22,09:10:00,3.3030,3.3045,3.3020,3.3035,83
2013-08-22,09:15:00,3.3030,3.3070,3.3025,3.3055,121
2013-08-22,09:20:00,3.3055,3.3115,3.3055,3.3085,257
2013-08-22,09:25:00,3.3095,3.3110,3.3075,3.3110,167
2013-08-22,09:30:00,3.3115,3.3150,3.3105,3.3130,418
2013-08-22,09:35:00,3.3140,3.3160,3.3105,3.3130,416
2013-08-22,09:40:00,3.3135,3.3200,3.3135,3.3185,533
2013-08-22,09:45:00,3.3195,3.3340,3.3180,3.3330,2539
2013-08-22,09:50:00,3.3330,3.3380,3.3330,3.3350,960
2013-08-22,09:55:00,3.3345,3.3445,3.3315,3.3430,1108
2013-08-22,10:00:00,3.3430,3.3445,3.3410,3.3430,571
2013-08-22,10:05:00,3.3425,3.3435,3.3375,3.3405,457
2013-08-22,10:10:00,3.3395,3.3405,3.3345,3.3350,252
2013-08-22,10:15:00,3.3355,3.3360,3.3345,3.3345,143
2013-08-22,10:20:00,3.3345,3.3360,3.3345,3.3350,60
2013-08-22,10:25:00,3.3345,3.3350,3.3335,3.3350,65
2013-08-22,10:30:00,3.3355,3.3385,3.3350,3.3385,148
2013-08-22,10:35:00,3.3390,3.3390,3.3350,3.3365,123
2013-08-22,10:40:00,3.3370,3.3375,3.3355,3.3355,90
2013-08-22,10:45:00,3.3355,3.3360,3.3340,3.3345,47
2013-08-22,10:50:00,3.3345,3.3370,3.3345,3.3345,86
2013-08-22,10:55:00,3.3345,3.3365,3.3340,3.3365,111
2013-08-22,11:00:00,3.3370,3.3370,3.3355,3.3355,85
2013-08-22,11:05:00,3.3355,3.3360,3.3350,3.3355,99
2013-08-22,11:10:00,3.3360,3.3365,3.3320,3.3330,124
2013-08-22,11:15:00,3.3335,3.3340,3.3305,3.3315,147
2013-08-22,11:20:00,3.3320,3.3340,3.3310,3.3325,97
2013-08-22,11:25:00,3.3330,3.3330,3.3305,3.3310,208
2013-08-22,11:30:00,3.3310,3.3320,3.3310,3.3310,11
2013-08-22,11:35:00,3.3310,3.3310,3.3300,3.3305,21
2013-08-22,11:40:00,3.3305,3.3315,3.3305,3.3305,23
2013-08-22,11:45:00,3.3310,3.3315,3.3305,3.3310,32
2013-08-22,11:50:00,3.3315,3.3320,3.3315,3.3315,24
2013-08-22,11:55:00,3.3320,3.3325,3.3310,3.3320,28
2013-08-22,12:00:00,3.3325,3.3325,3.3315,3.3315,15
2013-08-22,12:05:00,3.3320,3.3325,3.3310,3.3320,12
2013-08-22,12:10:00,3.3320,3.3320,3.3320,3.3320,6
2013-08-22,12:15:00,3.3305,3.3320,3.3305,3.3315,13
2013-08-22,12:20:00,3.3320,3.3325,3.3320,3.3320,20
2013-08-22,12:25:00,3.3325,3.3330,3.3320,3.3325,13
2013-08-22,12:30:00,3.3330,3.3335,3.3320,3.3320,39
2013-08-22,12:35:00,3.3320,3.3365,3.3320,3.3355,68
2013-08-22,12:40:00,3.3365,3.3375,3.3360,3.3365,93
2013-08-22,12:45:00,3.3360,3.3365,3.3345,3.3345,34
2013-08-22,12:50:00,3.3350,3.3360,3.3345,3.3350,40
2013-08-22,12:55:00,3.3355,3.3355,3.3345,3.3350,48
2013-08-22,13:00:00,3.3355,3.3360,3.3350,3.3355,55
2013-08-22,13:05:00,3.3355,3.3365,3.3355,3.3365,40
2013-08-22,13:10:00,3.3365,3.3370,3.3345,3.3355,133
2013-08-22,13:15:00,3.3355,3.3360,3.3345,3.3345,33
2013-08-22,13:20:00,3.3350,3.3355,3.3340,3.3345,33
2013-08-22,13:25:00,3.3350,3.3350,3.3330,3.3340,32
2013-08-22,13:30:00,3.3330,3.3360,3.3320,3.3345,189
2013-08-22,13:35:00,3.3340,3.3395,3.3335,3.3380,319
2013-08-22,13:40:00,3.3375,3.3410,3.3370,3.3385,374
2013-08-22,13:45:00,3.3380,3.3395,3.3380,3.3385,88
2013-08-22,13:50:00,3.3385,3.3390,3.3375,3.3390,131
2013-08-22,13:55:00,3.3390,3.3410,3.3385,3.3395,110
2013-08-22,14:00:00,3.3400,3.3435,3.3385,3.3385,268
2013-08-22,14:05:00,3.3380,3.3390,3.3370,3.3385,133
2013-08-22,14:10:00,3.3375,3.3390,3.3360,3.3370,173
2013-08-22,14:15:00,3.3375,3.3380,3.3365,3.3370,115
2013-08-22,14:20:00,3.3375,3.3390,3.3365,3.3380,218
2013-08-22,14:25:00,3.3385,3.3425,3.3375,3.3415,249
2013-08-22,14:30:00,3.3420,3.3435,3.3385,3.3395,216
2013-08-22,14:35:00,3.3390,3.3410,3.3370,3.3380,146
2013-08-22,14:40:00,3.3385,3.3420,3.3385,3.3405,173
2013-08-22,14:45:00,3.3405,3.3415,3.3390,3.3390,142
2013-08-22,14:50:00,3.3390,3.3420,3.3390,3.3410,118
2013-08-22,14:55:00,3.3405,3.3430,3.3400,3.3420,162
2013-08-22,15:00:00,3.3420,3.3425,3.3400,3.3400,167
2013-08-22,15:05:00,3.3405,3.3415,3.3370,3.3390,318
2013-08-22,15:10:00,3.3395,3.3405,3.3365,3.3365,128
2013-08-22,15:15:00,3.3365,3.3380,3.3355,3.3355,174
2013-08-22,15:20:00,3.3360,3.3385,3.3350,3.3375,218
2013-08-22,15:25:00,3.3375,3.3440,3.3375,3.3435,278
2013-08-22,15:30:00,3.3435,3.3480,3.3425,3.3465,904
2013-08-22,15:35:00,3.3465,3.3555,3.3455,3.3550,1012
2013-08-22,15:40:00,3.3550,3.3560,3.3525,3.3535,273
2013-08-22,15:45:00,3.3535,3.3535,3.3520,3.3530,119
2013-08-22,15:50:00,3.3530,3.3560,3.3515,3.3555,198
2013-08-22,15:55:00,3.3555,3.3615,3.3550,3.3605,632
2013-08-22,16:00:00,3.3610,3.3680,3.3600,3.3675,823
2013-08-22,16:05:00,3.3680,3.3680,3.3620,3.3620,269
2013-08-22,16:10:00,3.3625,3.3640,3.3620,3.3640,178
2013-08-22,16:15:00,3.3635,3.3645,3.3620,3.3625,199
2013-08-22,16:20:00,3.3625,3.3645,3.3620,3.3630,154
2013-08-22,16:25:00,3.3630,3.3675,3.3630,3.3675,205
2013-08-22,16:30:00,3.3670,3.3685,3.3650,3.3655,216
2013-08-22,16:35:00,3.3660,3.3680,3.3645,3.3645,266
2013-08-22,16:40:00,3.3645,3.3650,3.3620,3.3625,228
2013-08-22,16:45:00,3.3625,3.3640,3.3620,3.3635,201
2013-08-22,16:50:00,3.3630,3.3635,3.3610,3.3625,130
2013-08-22,16:55:00,3.3625,3.3640,3.3575,3.3590,300
2013-08-22,17:00:00,3.3595,3.3620,3.3595,3.3600,127
2013-08-22,17:05:00,3.3605,3.3620,3.3600,3.3615,72
2013-08-22,17:10:00,3.3615,3.3615,3.3595,3.3600,107
2013-08-22,17:15:00,3.3605,3.3625,3.3605,3.3620,87
2013-08-22,17:20:00,3.3615,3.3630,3.3615,3.3630,103
2013-08-22,17:25:00,3.3625,3.3635,3.3615,3.3635,103
2013-08-22,17:30:00,3.3640,3.3640,3.3620,3.3625,91
2013-08-22,17:35:00,3.3620,3.3625,3.3610,3.3620,77
2013-08-22,17:40:00,3.3625,3.3640,3.3625,3.3630,94
2013-08-22,17:45:00,3.3635,3.3660,3.3630,3.3650,116
2013-08-22,17:50:00,3.3650,3.3650,3.3625,3.3645,166
2013-08-22,17:55:00,3.3645,3.3650,3.3640,3.3640,50
2013-08-22,18:00:00,3.3635,3.3645,3.3630,3.3635,156
2013-08-22,18:05:00,3.3640,3.3655,3.3640,3.3650,51
2013-08-22,18:10:00,3.3655,3.3665,3.3640,3.3640,81
2013-08-22,18:15:00,3.3640,3.3650,3.3630,3.3650,51
2013-08-22,18:20:00,3.3650,3.3665,3.3645,3.3645,52
2013-08-22,18:25:00,3.3640,3.3650,3.3620,3.3625,101
2013-08-22,18:30:00,3.3625,3.3635,3.3615,3.3635,94
2013-08-22,18:35:00,3.3630,3.3650,3.3630,3.3650,49
2013-08-22,18:40:00,3.3650,3.3650,3.3645,3.3645,46
2013-08-22,18:45:00,3.3645,3.3650,3.3640,3.3645,89
2013-08-22,18:50:00,3.3640,3.3655,3.3640,3.3645,102
2013-08-22,18:55:00,3.3650,3.3660,3.3645,3.3650,44
2013-08-22,19:00:00,3.3645,3.3650,3.3605,3.3610,178
2013-08-22,19:05:00,3.3610,3.3625,3.3605,3.3610,104
2013-08-22,19:10:00,3.3615,3.3640,3.3615,3.3625,66
2013-08-22,19:15:00,3.3630,3.3635,3.3605,3.3605,79
2013-08-22,19:20:00,3.3605,3.3620,3.3605,3.3620,87
2013-08-22,19:25:00,3.3615,3.3615,3.3570,3.3580,259
2013-08-22,19:30:00,3.3575,3.3595,3.3540,3.3595,378
2013-08-22,19:35:00,3.3585,3.3610,3.3570,3.3585,171
2013-08-22,19:40:00,3.3585,3.3605,3.3580,3.3600,241
2013-08-22,19:45:00,3.3600,3.3610,3.3595,3.3605,68
2013-08-22,19:50:00,3.3605,3.3620,3.3600,3.3620,244
2013-08-22,19:55:00,3.3625,3.3660,3.3625,3.3625,387
2013-08-22,20:00:00,3.3625,3.3655,3.3625,3.3655,232
2013-08-22,20:05:00,3.3650,3.3665,3.3630,3.3645,538
2013-08-22,20:10:00,3.3645,3.3675,3.3635,3.3655,592
2013-08-22,20:15:00,3.3655,3.3680,3.3650,3.3660,428
2013-08-22,20:20:00,3.3660,3.3680,3.3630,3.3660,455
2013-08-22,20:25:00,3.3660,3.3660,3.3625,3.3630,258
2013-08-22,20:30:00,3.3630,3.3660,3.3610,3.3660,314
2013-08-22,20:35:00,3.3660,3.3675,3.3650,3.3660,271
2013-08-22,20:40:00,3.3655,3.3660,3.3585,3.3585,297
2013-08-22,20:45:00,3.3585,3.3610,3.3580,3.3595,256
2013-08-22,20:50:00,3.3600,3.3600,3.3560,3.3565,362
2013-08-22,20:55:00,3.3560,3.3585,3.3560,3.3580,119
2013-08-22,21:00:00,3.3585,3.3600,3.3570,3.3585,173
2013-08-22,21:05:00,3.3585,3.3600,3.3580,3.3585,133
2013-08-22,21:10:00,3.3585,3.3610,3.3575,3.3580,118
2013-08-22,21:15:00,3.3575,3.3575,3.3515,3.3515,433
2013-08-22,21:20:00,3.3515,3.3515,3.3480,3.3490,439
2013-08-22,21:25:00,3.3485,3.3485,3.3420,3.3440,492
2013-08-22,21:30:00,3.3445,3.3470,3.3425,3.3455,461
2013-08-22,21:35:00,3.3455,3.3480,3.3445,3.3480,323
2013-08-22,21:40:00,3.3480,3.3495,3.3470,3.3490,411
2013-08-22,21:45:00,3.3495,3.3505,3.3480,3.3500,277
2013-08-22,21:50:00,3.3500,3.3505,3.3480,3.3490,136
2013-08-22,21:55:00,3.3490,3.3500,3.3485,3.3495,107
2013-08-22,22:00:00,3.3500,3.3500,3.3445,3.3445,228
2013-08-22,22:05:00,3.3450,3.3485,3.3450,3.3465,235
2013-08-22,22:10:00,3.3465,3.3475,3.3450,3.3465,224
2013-08-22,22:15:00,3.3470,3.3475,3.3455,3.3460,227
2013-08-22,22:20:00,3.3460,3.3465,3.3450,3.3455,206
2013-08-22,22:25:00,3.3450,3.3450,3.3300,3.3325,1413
2013-08-22,22:30:00,3.3320,3.3350,3.3315,3.3335,705
2013-08-22,22:35:00,3.3335,3.3355,3.3325,3.3345,318
2013-08-22,22:40:00,3.3345,3.3370,3.3340,3.3345,365
2013-08-22,22:45:00,3.3350,3.3350,3.3225,3.3245,940
2013-08-22,22:50:00,3.3245,3.3290,3.3225,3.3285,623
2013-08-22,22:55:00,3.3285,3.3285,3.3240,3.3270,209
2013-08-22,23:00:00,3.3270,3.3280,3.3265,3.3280,100
2013-08-22,23:05:00,3.3275,3.3315,3.3275,3.3315,314
2013-08-22,23:10:00,3.3315,3.3320,3.3285,3.3305,184
2013-08-22,23:15:00,3.3300,3.3320,3.3265,3.3275,246
2013-08-22,23:20:00,3.3275,3.3295,3.3240,3.3265,305
2013-08-22,23:25:00,3.3260,3.3260,3.3230,3.3255,156
2013-08-22,23:30:00,3.3250,3.3260,3.3200,3.3245,340
2013-08-22,23:35:00,3.3240,3.3285,3.3240,3.3275,156
2013-08-22,23:40:00,3.3275,3.3300,3.3275,3.3295,212
2013-08-22,23:45:00,3.3300,3.3310,3.3300,3.3310,65
2013-08-22,23:50:00,3.3315,3.3375,3.3315,3.3330,345
2013-08-22,23:55:00,3.3340,3.3350,3.3260,3.3265,268
2013-08-23,00:00:00,3.3265,3.3305,3.3255,3.3285,218
2013-08-23,00:05:00,3.3280,3.3315,3.3265,3.3305,169
2013-08-23,00:10:00,3.3305,3.3325,3.3300,3.3310,70
2013-08-23,00:15:00,3.3315,3.3320,3.3300,3.3300,32
2013-08-23,00:20:00,3.3295,3.3295,3.3270,3.3275,82
2013-08-23,00:25:00,3.3275,3.3300,3.3270,3.3300,90
2013-08-23,00:30:00,3.3300,3.3330,3.3295,3.3315,206
2013-08-23,00:35:00,3.3315,3.3320,3.3300,3.3305,98
2013-08-23,00:40:00,3.3310,3.3320,3.3300,3.3320,139
2013-08-23,00:45:00,3.3320,3.3320,3.3310,3.3310,44
2013-08-23,00:50:00,3.3310,3.3310,3.3285,3.3290,133
2013-08-23,00:55:00,3.3290,3.3310,3.3285,3.3290,415
2013-08-23,01:00:00,3.3290,3.3315,3.3285,3.3300,229
2013-08-23,01:05:00,3.3300,3.3300,3.3265,3.3275,206
2013-08-23,01:10:00,3.3270,3.3275,3.3260,3.3260,91
2013-08-23,01:15:00,3.3265,3.3285,3.3265,3.3285,147
2013-08-23,01:20:00,3.3285,3.3285,3.3250,3.3250,102
2013-08-23,01:25:00,3.3250,3.3260,3.3235,3.3240,82
2013-08-23,01:30:00,3.3240,3.3255,3.3235,3.3245,66
2013-08-23,01:35:00,3.3245,3.3260,3.3240,3.3255,68
2013-08-23,01:40:00,3.3255,3.3260,3.3250,3.3255,24
2013-08-23,01:45:00,3.3260,3.3265,3.3250,3.3260,48
2013-08-23,01:50:00,3.3265,3.3290,3.3260,3.3265,69
2013-08-23,01:55:00,3.3260,3.3260,3.3245,3.3245,54
2013-08-23,02:00:00,3.3245,3.3245,3.3230,3.3235,40
2013-08-23,02:05:00,3.3230,3.3235,3.3210,3.3210,55
2013-08-23,02:10:00,3.3215,3.3225,3.3215,3.3225,15
2013-08-23,02:15:00,3.3225,3.3240,3.3225,3.3235,28
2013-08-23,02:20:00,3.3240,3.3240,3.3220,3.3220,17
2013-08-23,02:25:00,3.3225,3.3235,3.3220,3.3225,15
2013-08-23,02:30:00,3.3225,3.3240,3.3225,3.3240,33
2013-08-23,02:35:00,3.3240,3.3245,3.3230,3.3230,47
2013-08-23,02:40:00,3.3235,3.3240,3.3230,3.3235,12
2013-08-23,02:45:00,3.3235,3.3240,3.3235,3.3235,9
2013-08-23,02:50:00,3.3240,3.3245,3.3240,3.3245,12
2013-08-23,02:55:00,3.3245,3.3250,3.3235,3.3250,51
2013-08-23,03:00:00,3.3250,3.3255,3.3245,3.3250,32
2013-08-23,03:05:00,3.3260,3.3260,3.3255,3.3260,8
2013-08-23,03:10:00,3.3265,3.3280,3.3265,3.3280,19
2013-08-23,03:15:00,3.3275,3.3295,3.3275,3.3290,30
2013-08-23,03:20:00,3.3285,3.3290,3.3280,3.3285,25
2013-08-23,03:25:00,3.3285,3.3315,3.3280,3.3305,62
2013-08-23,03:30:00,3.3310,3.3345,3.3300,3.3335,132
2013-08-23,03:35:00,3.3335,3.3345,3.3315,3.3330,136
2013-08-23,03:40:00,3.3320,3.3335,3.3310,3.3315,69
2013-08-23,03:45:00,3.3315,3.3325,3.3315,3.3320,20
2013-08-23,03:50:00,3.3320,3.3320,3.3315,3.3320,42
2013-08-23,03:55:00,3.3320,3.3345,3.3315,3.3330,40
2013-08-23,04:00:00,3.3340,3.3350,3.3335,3.3350,19
2013-08-23,04:05:00,3.3340,3.3350,3.3340,3.3350,30
2013-08-23,04:10:00,3.3350,3.3350,3.3310,3.3340,59
2013-08-23,04:15:00,3.3325,3.3325,3.3320,3.3320,2
2013-08-23,04:20:00,3.3320,3.3350,3.3320,3.3325,12
2013-08-23,04:25:00,3.3325,3.3330,3.3320,3.3330,7
2013-08-23,04:30:00,3.3330,3.3330,3.3315,3.3315,5
2013-08-23,04:35:00,3.3325,3.3325,3.3325,3.3325,1
2013-08-23,04:40:00,3.3315,3.3320,3.3315,3.3320,2
2013-08-23,04:45:00,3.3325,3.3325,3.3320,3.3320,2
2013-08-23,04:50:00,3.3325,3.3325,3.3325,3.3325,1
2013-08-23,04:55:00,3.3325,3.3340,3.3325,3.3340,16
2013-08-23,05:00:00,3.3345,3.3355,3.3345,3.3355,18
2013-08-23,05:05:00,3.3355,3.3355,3.3340,3.3345,5
2013-08-23,05:10:00,3.3345,3.3355,3.3330,3.3335,15
2013-08-23,06:00:00,3.3360,3.3425,3.3360,3.3425,71
2013-08-23,06:05:00,3.3420,3.3425,3.3410,3.3425,6
2013-08-23,06:10:00,3.3425,3.3435,3.3400,3.3405,18
2013-08-23,06:15:00,3.3405,3.3420,3.3385,3.3385,18
2013-08-23,06:20:00,3.3400,3.3400,3.3385,3.3400,6
2013-08-23,06:25:00,3.3390,3.3395,3.3375,3.3390,15
2013-08-23,06:30:00,3.3390,3.3415,3.3380,3.3415,19
2013-08-23,06:35:00,3.3420,3.3420,3.3400,3.3400,11
2013-08-23,06:40:00,3.3395,3.3395,3.3395,3.3395,2
2013-08-23,06:45:00,3.3415,3.3415,3.3410,3.3410,2
2013-08-23,06:50:00,3.3405,3.3410,3.3405,3.3405,4
2013-08-23,06:55:00,3.3400,3.3415,3.3400,3.3415,4
2013-08-23,07:00:00,3.3410,3.3410,3.3400,3.3400,2
2013-08-23,07:05:00,3.3405,3.3410,3.3405,3.3410,4
2013-08-23,07:10:00,3.3410,3.3415,3.3400,3.3400,22
2013-08-23,07:15:00,3.3400,3.3405,3.3380,3.3390,18
2013-08-23,07:20:00,3.3380,3.3380,3.3370,3.3375,12
2013-08-23,07:25:00,3.3370,3.3375,3.3365,3.3365,14
2013-08-23,07:30:00,3.3375,3.3375,3.3360,3.3360,23
2013-08-23,07:35:00,3.3360,3.3370,3.3355,3.3355,12
2013-08-23,07:45:00,3.3355,3.3355,3.3350,3.3350,7
2013-08-23,07:50:00,3.3350,3.3350,3.3335,3.3345,18
2013-08-23,07:55:00,3.3350,3.3365,3.3350,3.3355,38
2013-08-23,08:00:00,3.3350,3.3360,3.3330,3.3335,125
2013-08-23,08:05:00,3.3330,3.3330,3.3280,3.3280,71
2013-08-23,08:10:00,3.3280,3.3335,3.3280,3.3320,75
2013-08-23,08:15:00,3.3315,3.3315,3.3300,3.3305,77
2013-08-23,08:20:00,3.3310,3.3325,3.3300,3.3325,51
2013-08-23,08:25:00,3.3325,3.3330,3.3320,3.3330,13
2013-08-23,08:30:00,3.3330,3.3330,3.3305,3.3310,21
2013-08-23,08:35:00,3.3320,3.3330,3.3315,3.3325,32
2013-08-23,08:40:00,3.3325,3.3325,3.3310,3.3320,18
2013-08-23,08:45:00,3.3315,3.3335,3.3315,3.3335,23
2013-08-23,08:50:00,3.3335,3.3345,3.3325,3.3335,39
2013-08-23,08:55:00,3.3340,3.3340,3.3320,3.3340,55
2013-08-23,09:00:00,3.3340,3.3380,3.3330,3.3355,624
2013-08-23,09:05:00,3.3355,3.3370,3.3345,3.3365,262
2013-08-23,09:10:00,3.3360,3.3415,3.3350,3.3390,346
2013-08-23,09:15:00,3.3395,3.3400,3.3360,3.3385,151
2013-08-23,09:20:00,3.3400,3.3410,3.3355,3.3360,246
2013-08-23,09:25:00,3.3360,3.3380,3.3340,3.3365,149
2013-08-23,09:30:00,3.3370,3.3410,3.3365,3.3390,132
2013-08-23,09:35:00,3.3395,3.3405,3.3370,3.3380,54
2013-08-23,09:40:00,3.3380,3.3385,3.3370,3.3385,57
2013-08-23,09:45:00,3.3380,3.3380,3.3365,3.3370,64
2013-08-23,09:50:00,3.3380,3.3380,3.3375,3.3380,8
2013-08-23,09:55:00,3.3375,3.3395,3.3375,3.3385,84
2013-08-23,10:00:00,3.3395,3.3400,3.3350,3.3365,192
2013-08-23,10:05:00,3.3360,3.3380,3.3350,3.3375,118
2013-08-23,10:10:00,3.3375,3.3390,3.3365,3.3380,42
2013-08-23,10:15:00,3.3375,3.3380,3.3365,3.3375,24
2013-08-23,10:20:00,3.3375,3.3380,3.3370,3.3370,12
2013-08-23,10:25:00,3.3375,3.3380,3.3370,3.3370,14
2013-08-23,10:30:00,3.3375,3.3390,3.3375,3.3390,46
2013-08-23,10:35:00,3.3390,3.3395,3.3385,3.3395,18
2013-08-23,10:40:00,3.3395,3.3395,3.3385,3.3390,15
2013-08-23,10:45:00,3.3400,3.3405,3.3390,3.3395,52
2013-08-23,10:50:00,3.3395,3.3395,3.3380,3.3380,49
2013-08-23,10:55:00,3.3375,3.3385,3.3365,3.3370,92
2013-08-23,11:00:00,3.3375,3.3390,3.3375,3.3390,49
2013-08-23,11:05:00,3.3395,3.3400,3.3390,3.3390,27
2013-08-23,11:10:00,3.3395,3.3400,3.3385,3.3390,37
2013-08-23,11:15:00,3.3390,3.3400,3.3390,3.3400,16
2013-08-23,11:20:00,3.3390,3.3410,3.3390,3.3400,43
2013-08-23,11:25:00,3.3395,3.3400,3.3370,3.3380,118
2013-08-23,11:30:00,3.3380,3.3385,3.3380,3.3385,8
2013-08-23,11:35:00,3.3385,3.3390,3.3385,3.3385,8
2013-08-23,11:40:00,3.3375,3.3375,3.3375,3.3375,5
2013-08-23,11:45:00,3.3370,3.3375,3.3370,3.3370,8
2013-08-23,11:50:00,3.3380,3.3380,3.3380,3.3380,1
2013-08-23,11:55:00,3.3375,3.3375,3.3365,3.3370,17
2013-08-23,12:00:00,3.3365,3.3370,3.3360,3.3370,13
2013-08-23,12:05:00,3.3365,3.3365,3.3365,3.3365,5
2013-08-23,12:10:00,3.3365,3.3365,3.3365,3.3365,1
2013-08-23,12:15:00,3.3365,3.3365,3.3355,3.3355,9
2013-08-23,12:20:00,3.3365,3.3365,3.3360,3.3365,9
2013-08-23,12:25:00,3.3360,3.3360,3.3360,3.3360,1
2013-08-23,12:30:00,3.3365,3.3365,3.3350,3.3365,40
2013-08-23,12:35:00,3.3360,3.3365,3.3355,3.3365,33
2013-08-23,12:40:00,3.3365,3.3370,3.3360,3.3365,10
2013-08-23,12:45:00,3.3365,3.3370,3.3360,3.3360,24
2013-08-23,12:50:00,3.3365,3.3375,3.3360,3.3375,29
2013-08-23,12:55:00,3.3375,3.3375,3.3365,3.3365,11
2013-08-23,13:00:00,3.3375,3.3375,3.3350,3.3350,46
2013-08-23,13:05:00,3.3345,3.3360,3.3345,3.3355,27
2013-08-23,13:10:00,3.3350,3.3365,3.3350,3.3360,64
2013-08-23,13:15:00,3.3355,3.3355,3.3350,3.3350,41
2013-08-23,13:20:00,3.3350,3.3350,3.3320,3.3320,100
2013-08-23,13:25:00,3.3320,3.3330,3.3280,3.3285,311
2013-08-23,13:30:00,3.3285,3.3300,3.3250,3.3285,549
2013-08-23,13:35:00,3.3285,3.3285,3.3260,3.3270,268
2013-08-23,13:40:00,3.3270,3.3275,3.3210,3.3210,516
2013-08-23,13:45:00,3.3210,3.3210,3.3150,3.3200,1064
2013-08-23,13:50:00,3.3200,3.3245,3.3185,3.3210,436
2013-08-23,13:55:00,3.3210,3.3230,3.3200,3.3220,244
2013-08-23,14:00:00,3.3220,3.3230,3.3185,3.3195,206
2013-08-23,14:05:00,3.3200,3.3205,3.3190,3.3205,212
2013-08-23,14:10:00,3.3205,3.3205,3.3190,3.3200,106
2013-08-23,14:15:00,3.3200,3.3205,3.3185,3.3205,171
2013-08-23,14:20:00,3.3210,3.3245,3.3210,3.3245,196
2013-08-23,14:25:00,3.3240,3.3245,3.3215,3.3225,161
2013-08-23,14:30:00,3.3225,3.3260,3.3225,3.3255,295
2013-08-23,14:35:00,3.3255,3.3320,3.3250,3.3310,448
2013-08-23,14:40:00,3.3315,3.3350,3.3310,3.3340,336
2013-08-23,14:45:00,3.3335,3.3345,3.3290,3.3310,277
2013-08-23,14:50:00,3.3310,3.3350,3.3300,3.3345,203
2013-08-23,14:55:00,3.3340,3.3360,3.3320,3.3350,166
2013-08-23,15:00:00,3.3345,3.3345,3.3295,3.3305,158
2013-08-23,15:05:00,3.3300,3.3300,3.3230,3.3245,242
2013-08-23,15:10:00,3.3255,3.3255,3.3235,3.3255,116
2013-08-23,15:15:00,3.3250,3.3265,3.3205,3.3250,280
2013-08-23,15:20:00,3.3250,3.3290,3.3250,3.3285,126
2013-08-23,15:25:00,3.3290,3.3335,3.3290,3.3315,225
2013-08-23,15:30:00,3.3315,3.3345,3.3310,3.3335,123
2013-08-23,15:35:00,3.3335,3.3405,3.3335,3.3400,306
2013-08-23,15:40:00,3.3400,3.3455,3.3395,3.3435,358
2013-08-23,15:45:00,3.3440,3.3440,3.3420,3.3430,102
2013-08-23,15:50:00,3.3430,3.3435,3.3390,3.3395,165
2013-08-23,15:55:00,3.3395,3.3410,3.3395,3.3410,71
2013-08-23,16:00:00,3.3410,3.3465,3.3405,3.3445,219
2013-08-23,16:05:00,3.3445,3.3450,3.3435,3.3435,63
2013-08-23,16:10:00,3.3430,3.3445,3.3425,3.3440,72
2013-08-23,16:15:00,3.3435,3.3455,3.3435,3.3445,41
2013-08-23,16:20:00,3.3445,3.3530,3.3445,3.3515,358
2013-08-23,16:25:00,3.3515,3.3525,3.3495,3.3495,136
2013-08-23,16:30:00,3.3490,3.3510,3.3490,3.3505,65
2013-08-23,16:35:00,3.3510,3.3545,3.3500,3.3520,161
2013-08-23,16:40:00,3.3520,3.3535,3.3505,3.3515,107
2013-08-23,16:45:00,3.3515,3.3530,3.3500,3.3510,127
2013-08-23,16:50:00,3.3505,3.3520,3.3500,3.3510,76
2013-08-23,16:55:00,3.3510,3.3510,3.3490,3.3495,83
2013-08-23,17:00:00,3.3495,3.3500,3.3490,3.3500,32
2013-08-23,17:05:00,3.3500,3.3510,3.3495,3.3500,55
2013-08-23,17:10:00,3.3495,3.3500,3.3480,3.3500,99
2013-08-23,17:15:00,3.3500,3.3515,3.3500,3.3505,92
2013-08-23,17:20:00,3.3505,3.3505,3.3480,3.3490,73
2013-08-23,17:25:00,3.3485,3.3490,3.3485,3.3490,14
2013-08-23,17:30:00,3.3495,3.3495,3.3475,3.3490,80
2013-08-23,17:35:00,3.3495,3.3500,3.3485,3.3495,29
2013-08-23,17:40:00,3.3495,3.3505,3.3490,3.3505,51
2013-08-23,17:45:00,3.3505,3.3505,3.3495,3.3505,45
2013-08-23,17:50:00,3.3500,3.3510,3.3480,3.3485,61
2013-08-23,17:55:00,3.3485,3.3485,3.3465,3.3480,100
2013-08-23,18:00:00,3.3475,3.3480,3.3455,3.3465,61
2013-08-23,18:05:00,3.3465,3.3475,3.3455,3.3475,66
2013-08-23,18:10:00,3.3475,3.3480,3.3465,3.3475,58
2013-08-23,18:15:00,3.3475,3.3490,3.3470,3.3485,50
2013-08-23,18:20:00,3.3485,3.3500,3.3485,3.3485,48
2013-08-23,18:25:00,3.3490,3.3490,3.3475,3.3475,21
2013-08-23,18:30:00,3.3470,3.3475,3.3460,3.3470,20
2013-08-23,18:35:00,3.3470,3.3480,3.3470,3.3470,53
2013-08-23,18:40:00,3.3465,3.3470,3.3465,3.3470,18
2013-08-23,18:45:00,3.3470,3.3470,3.3455,3.3470,45
2013-08-23,18:50:00,3.3475,3.3495,3.3475,3.3480,68
2013-08-23,18:55:00,3.3475,3.3475,3.3470,3.3470,13
2013-08-23,19:00:00,3.3470,3.3480,3.3465,3.3475,89
2013-08-23,19:05:00,3.3470,3.3485,3.3465,3.3465,108
2013-08-23,19:10:00,3.3470,3.3475,3.3465,3.3465,86
2013-08-23,19:15:00,3.3470,3.3475,3.3470,3.3470,41
2013-08-23,19:20:00,3.3470,3.3480,3.3465,3.3470,40
2013-08-23,19:25:00,3.3470,3.3475,3.3405,3.3405,277
2013-08-23,19:30:00,3.3405,3.3430,3.3400,3.3410,193
2013-08-23,19:35:00,3.3415,3.3415,3.3350,3.3380,301
2013-08-23,19:40:00,3.3385,3.3410,3.3375,3.3405,177
2013-08-23,19:45:00,3.3405,3.3415,3.3375,3.3395,107
2013-08-23,19:50:00,3.3400,3.3420,3.3400,3.3405,175
2013-08-23,19:55:00,3.3405,3.3430,3.3400,3.3405,99
2013-08-23,20:00:00,3.3400,3.3420,3.3400,3.3405,94
2013-08-23,20:05:00,3.3405,3.3435,3.3400,3.3405,128
2013-08-23,20:10:00,3.3400,3.3420,3.3360,3.3405,292
2013-08-23,20:15:00,3.3405,3.3410,3.3380,3.3400,147
2013-08-23,20:20:00,3.3400,3.3400,3.3375,3.3375,143
2013-08-23,20:25:00,3.3375,3.3375,3.3345,3.3360,162
2013-08-23,20:30:00,3.3350,3.3370,3.3350,3.3365,124
2013-08-23,20:35:00,3.3360,3.3365,3.3355,3.3360,42
2013-08-23,20:40:00,3.3355,3.3360,3.3350,3.3350,47
2013-08-23,20:45:00,3.3345,3.3345,3.3285,3.3330,513
2013-08-23,20:50:00,3.3325,3.3330,3.3310,3.3320,140
2013-08-23,20:55:00,3.3320,3.3335,3.3310,3.3335,87
2013-08-23,21:00:00,3.3330,3.3345,3.3325,3.3340,103
2013-08-23,21:05:00,3.3345,3.3345,3.3325,3.3330,55
2013-08-23,21:10:00,3.3325,3.3350,3.3320,3.3320,185
2013-08-23,21:15:00,3.3315,3.3355,3.3300,3.3345,121
2013-08-23,21:20:00,3.3345,3.3370,3.3340,3.3365,126
2013-08-23,21:25:00,3.3365,3.3370,3.3355,3.3370,64
2013-08-23,21:30:00,3.3370,3.3370,3.3360,3.3365,75
2013-08-23,21:35:00,3.3365,3.3380,3.3365,3.3380,101
2013-08-23,21:40:00,3.3385,3.3445,3.3380,3.3425,351
2013-08-23,21:45:00,3.3430,3.3435,3.3390,3.3395,218
2013-08-23,21:50:00,3.3395,3.3410,3.3365,3.3405,251
2013-08-23,21:55:00,3.3405,3.3440,3.3380,3.3390,109
2013-08-23,22:00:00,3.3395,3.3430,3.3325,3.3365,671
2013-08-23,22:05:00,3.3370,3.3390,3.3340,3.3380,379
2013-08-23,22:10:00,3.3385,3.3425,3.3380,3.3410,284
2013-08-23,22:15:00,3.3415,3.3420,3.3380,3.3385,171
2013-08-23,22:20:00,3.3390,3.3405,3.3355,3.3380,154
2013-08-23,22:25:00,3.3380,3.3385,3.3340,3.3350,258
2013-08-23,22:30:00,3.3350,3.3395,3.3345,3.3385,344
2013-08-23,22:35:00,3.3390,3.3415,3.3370,3.3375,293
2013-08-23,22:40:00,3.3380,3.3415,3.3380,3.3415,160
2013-08-23,22:45:00,3.3415,3.3425,3.3380,3.3410,157
2013-08-23,22:50:00,3.3415,3.3415,3.3375,3.3380,153
2013-08-23,22:55:00,3.3380,3.3390,3.3375,3.3380,138
2013-08-23,23:00:00,3.3385,3.3400,3.3380,3.3390,99
2013-08-23,23:05:00,3.3390,3.3400,3.3385,3.3395,119
2013-08-23,23:10:00,3.3395,3.3440,3.3395,3.3425,188
2013-08-23,23:15:00,3.3425,3.3435,3.3410,3.3420,126
2013-08-23,23:20:00,3.3415,3.3420,3.3385,3.3410,162
2013-08-23,23:25:00,3.3405,3.3420,3.3400,3.3415,144
2013-08-23,23:30:00,3.3415,3.3510,3.3410,3.3500,486
2013-08-23,23:35:00,3.3500,3.3500,3.3435,3.3445,235
2013-08-23,23:40:00,3.3435,3.3490,3.3430,3.3490,119
2013-08-23,23:45:00,3.3495,3.3570,3.3495,3.3555,785
2013-08-23,23:50:00,3.3560,3.3600,3.3550,3.3550,651
2013-08-23,23:55:00,3.3550,3.3550,3.3510,3.3525,307
2013-08-24,00:00:00,3.3530,3.3545,3.3530,3.3535,72
2013-08-24,00:05:00,3.3535,3.3595,3.3535,3.3590,204
2013-08-24,00:10:00,3.3590,3.3595,3.3570,3.3575,267
2013-08-24,00:15:00,3.3570,3.3575,3.3555,3.3565,253
2013-08-24,00:20:00,3.3565,3.3570,3.3530,3.3545,118
2013-08-24,00:25:00,3.3535,3.3550,3.3510,3.3540,147
2013-08-24,00:30:00,3.3540,3.3540,3.3510,3.3525,141
2013-08-24,00:35:00,3.3525,3.3540,3.3515,3.3540,116
2013-08-24,00:40:00,3.3535,3.3545,3.3525,3.3540,85
2013-08-24,00:45:00,3.3535,3.3545,3.3525,3.3525,68
2013-08-24,00:50:00,3.3520,3.3520,3.3470,3.3490,402
2013-08-24,00:55:00,3.3495,3.3500,3.3480,3.3485,354
2013-08-24,01:00:00,3.3485,3.3490,3.3460,3.3470,199
2013-08-24,01:05:00,3.3470,3.3480,3.3460,3.3465,55
2013-08-24,01:10:00,3.3460,3.3465,3.3445,3.3450,53
2013-08-24,01:15:00,3.3450,3.3460,3.3445,3.3460,61
2013-08-24,01:20:00,3.3465,3.3470,3.3460,3.3465,26
2013-08-24,01:25:00,3.3460,3.3465,3.3460,3.3465,42
2013-08-24,01:30:00,3.3460,3.3470,3.3450,3.3465,26
2013-08-24,01:35:00,3.3465,3.3480,3.3465,3.3480,150
2013-08-24,01:40:00,3.3485,3.3490,3.3480,3.3480,75
2013-08-24,01:45:00,3.3475,3.3485,3.3460,3.3480,57
2013-08-24,01:50:00,3.3480,3.3495,3.3480,3.3490,47
2013-08-24,01:55:00,3.3485,3.3490,3.3480,3.3490,45
2013-08-24,02:00:00,3.3495,3.3510,3.3485,3.3500,43
2013-08-24,02:05:00,3.3490,3.3490,3.3475,3.3480,14
2013-08-24,02:10:00,3.3480,3.3480,3.3455,3.3460,59
2013-08-24,02:15:00,3.3450,3.3460,3.3450,3.3460,15
2013-08-24,02:20:00,3.3450,3.3450,3.3445,3.3445,56
2013-08-24,02:25:00,3.3445,3.3450,3.3430,3.3435,30
2013-08-24,02:30:00,3.3435,3.3440,3.3435,3.3435,12
2013-08-24,02:35:00,3.3440,3.3440,3.3435,3.3440,12
2013-08-24,02:40:00,3.3435,3.3445,3.3435,3.3445,13
2013-08-24,02:45:00,3.3440,3.3440,3.3435,3.3435,17
2013-08-24,02:50:00,3.3435,3.3445,3.3435,3.3440,30
2013-08-24,02:55:00,3.3445,3.3455,3.3445,3.3445,47
2013-08-24,03:00:00,3.3445,3.3455,3.3440,3.3455,54
2013-08-24,03:05:00,3.3455,3.3455,3.3450,3.3455,19
2013-08-24,03:10:00,3.3460,3.3465,3.3450,3.3460,36
2013-08-24,03:15:00,3.3465,3.3485,3.3465,3.3485,27
2013-08-24,03:20:00,3.3490,3.3490,3.3475,3.3480,67
2013-08-24,03:25:00,3.3485,3.3500,3.3480,3.3500,36
2013-08-24,03:30:00,3.3485,3.3500,3.3485,3.3500,64
2013-08-24,03:35:00,3.3500,3.3500,3.3495,3.3495,18
2013-08-24,03:40:00,3.3500,3.3500,3.3495,3.3495,39
2013-08-24,03:45:00,3.3500,3.3500,3.3495,3.3500,29
2013-08-24,03:50:00,3.3505,3.3505,3.3485,3.3495,40
2013-08-24,03:55:00,3.3490,3.3500,3.3490,3.3495,13
2013-08-24,04:00:00,3.3495,3.3500,3.3490,3.3500,3
2013-08-24,04:05:00,3.3490,3.3500,3.3480,3.3500,14
2013-08-24,04:10:00,3.3485,3.3485,3.3475,3.3480,17
2013-08-24,04:15:00,3.3490,3.3490,3.3465,3.3465,34
2013-08-24,04:20:00,3.3465,3.3490,3.3460,3.3465,23
2013-08-24,04:25:00,3.3460,3.3465,3.3455,3.3460,21
2013-08-24,04:30:00,3.3470,3.3500,3.3470,3.3500,49
2013-08-24,04:35:00,3.3505,3.3535,3.3505,3.3535,80
2013-08-24,04:40:00,3.3525,3.3555,3.3510,3.3550,103
2013-08-24,04:45:00,3.3555,3.3560,3.3535,3.3555,36
2013-08-24,04:50:00,3.3545,3.3545,3.3545,3.3545,2
2013-08-24,04:55:00,3.3545,3.3550,3.3530,3.3535,19
2013-08-24,05:00:00,3.3540,3.3560,3.3540,3.3555,35
2013-08-24,05:05:00,3.3560,3.3565,3.3550,3.3565,5
2013-08-24,05:10:00,3.3565,3.3565,3.3530,3.3530,8
2013-08-26,06:00:00,3.3470,3.3575,3.3425,3.3575,28
2013-08-26,06:05:00,3.3575,3.3630,3.3575,3.3615,29
2013-08-26,06:10:00,3.3605,3.3605,3.3505,3.3590,25
2013-08-26,06:15:00,3.3600,3.3605,3.3595,3.3605,8
2013-08-26,06:25:00,3.3605,3.3610,3.3600,3.3610,8
2013-08-26,06:30:00,3.3610,3.3610,3.3560,3.3595,38
2013-08-26,06:35:00,3.3580,3.3615,3.3575,3.3610,18
2013-08-26,06:40:00,3.3615,3.3615,3.3595,3.3595,9
2013-08-26,06:45:00,3.3600,3.3600,3.3590,3.3590,3
2013-08-26,06:50:00,3.3580,3.3580,3.3570,3.3570,14
2013-08-26,06:55:00,3.3570,3.3570,3.3565,3.3570,5
2013-08-26,07:00:00,3.3580,3.3600,3.3575,3.3575,21
2013-08-26,07:05:00,3.3590,3.3595,3.3575,3.3590,20
2013-08-26,07:10:00,3.3590,3.3605,3.3580,3.3600,87
2013-08-26,07:15:00,3.3600,3.3675,3.3590,3.3675,79
2013-08-26,07:20:00,3.3675,3.3720,3.3675,3.3700,96
2013-08-26,07:25:00,3.3700,3.3715,3.3690,3.3710,39
2013-08-26,07:30:00,3.3715,3.3720,3.3665,3.3695,78
2013-08-26,07:35:00,3.3695,3.3695,3.3680,3.3680,13
2013-08-26,07:40:00,3.3680,3.3700,3.3670,3.3670,13
2013-08-26,07:45:00,3.3660,3.3675,3.3660,3.3670,17
2013-08-26,07:50:00,3.3670,3.3670,3.3545,3.3555,51
2013-08-26,07:55:00,3.3560,3.3635,3.3560,3.3630,15
2013-08-26,08:00:00,3.3635,3.3680,3.3630,3.3675,58
2013-08-26,08:05:00,3.3675,3.3700,3.3670,3.3695,56
2013-08-26,08:10:00,3.3695,3.3875,3.3695,3.3850,556
2013-08-26,08:15:00,3.3850,3.3865,3.3845,3.3850,66
2013-08-26,08:20:00,3.3845,3.3845,3.3815,3.3835,176
2013-08-26,08:25:00,3.3835,3.3845,3.3820,3.3830,47
2013-08-26,08:30:00,3.3840,3.3850,3.3815,3.3820,55
2013-08-26,08:35:00,3.3815,3.3840,3.3795,3.3795,119
2013-08-26,08:40:00,3.3815,3.3815,3.3780,3.3790,101
2013-08-26,08:45:00,3.3780,3.3780,3.3735,3.3745,131
2013-08-26,08:50:00,3.3750,3.3770,3.3745,3.3760,92
2013-08-26,08:55:00,3.3755,3.3865,3.3755,3.3850,353
2013-08-26,09:00:00,3.3855,3.3880,3.3660,3.3700,897
2013-08-26,09:05:00,3.3705,3.3710,3.3680,3.3685,223
2013-08-26,09:10:00,3.3695,3.3725,3.3690,3.3710,102
2013-08-26,09:15:00,3.3720,3.3780,3.3715,3.3730,198
2013-08-26,09:20:00,3.3740,3.3755,3.3705,3.3745,117
2013-08-26,09:25:00,3.3745,3.3755,3.3700,3.3725,94
2013-08-26,09:30:00,3.3720,3.3730,3.3705,3.3710,79
2013-08-26,09:35:00,3.3720,3.3730,3.3710,3.3715,65
2013-08-26,09:40:00,3.3720,3.3745,3.3710,3.3745,203
2013-08-26,09:45:00,3.3740,3.3760,3.3710,3.3725,114
2013-08-26,09:50:00,3.3725,3.3740,3.3700,3.3730,82
2013-08-26,09:55:00,3.3730,3.3760,3.3720,3.3755,67
2013-08-26,10:00:00,3.3755,3.3770,3.3725,3.3745,151
2013-08-26,10:05:00,3.3740,3.3740,3.3715,3.3715,85
2013-08-26,10:10:00,3.3715,3.3740,3.3715,3.3720,59
2013-08-26,10:15:00,3.3715,3.3720,3.3715,3.3715,16
2013-08-26,10:20:00,3.3720,3.3740,3.3720,3.3730,32
2013-08-26,10:25:00,3.3735,3.3735,3.3735,3.3735,6
2013-08-26,10:30:00,3.3735,3.3740,3.3720,3.3720,116
2013-08-26,10:35:00,3.3720,3.3740,3.3720,3.3730,57
2013-08-26,10:40:00,3.3735,3.3745,3.3725,3.3745,62
2013-08-26,10:45:00,3.3745,3.3770,3.3745,3.3750,78
2013-08-26,10:50:00,3.3755,3.3760,3.3740,3.3745,41
2013-08-26,10:55:00,3.3760,3.3765,3.3725,3.3750,38
2013-08-26,11:00:00,3.3745,3.3765,3.3745,3.3755,75
2013-08-26,11:05:00,3.3755,3.3755,3.3735,3.3745,19
2013-08-26,11:10:00,3.3755,3.3760,3.3740,3.3750,26
2013-08-26,11:15:00,3.3755,3.3760,3.3735,3.3755,27
2013-08-26,11:20:00,3.3740,3.3755,3.3730,3.3755,83
2013-08-26,11:25:00,3.3755,3.3765,3.3750,3.3755,32
2013-08-26,11:30:00,3.3760,3.3765,3.3760,3.3765,9
2013-08-26,11:35:00,3.3760,3.3760,3.3750,3.3760,11
2013-08-26,11:40:00,3.3750,3.3760,3.3745,3.3760,20
2013-08-26,11:45:00,3.3760,3.3770,3.3755,3.3770,12
2013-08-26,11:50:00,3.3770,3.3770,3.3770,3.3770,7
2013-08-26,11:55:00,3.3760,3.3885,3.3760,3.3875,273
2013-08-26,12:00:00,3.3865,3.3880,3.3820,3.3850,90
2013-08-26,12:05:00,3.3845,3.3855,3.3840,3.3850,37
2013-08-26,12:10:00,3.3835,3.3835,3.3805,3.3810,52
2013-08-26,12:15:00,3.3810,3.3815,3.3810,3.3810,14
2013-08-26,12:20:00,3.3810,3.3810,3.3810,3.3810,4
2013-08-26,12:25:00,3.3810,3.3810,3.3805,3.3805,11
2013-08-26,12:30:00,3.3800,3.3845,3.3795,3.3830,65
2013-08-26,12:35:00,3.3830,3.3830,3.3815,3.3820,27
2013-08-26,12:40:00,3.3820,3.3820,3.3810,3.3820,26
2013-08-26,12:45:00,3.3815,3.3815,3.3800,3.3800,26
2013-08-26,12:50:00,3.3800,3.3800,3.3785,3.3795,26
2013-08-26,12:55:00,3.3795,3.3795,3.3790,3.3795,9
2013-08-26,13:00:00,3.3800,3.3805,3.3785,3.3785,20
2013-08-26,13:05:00,3.3785,3.3800,3.3785,3.3800,31
2013-08-26,13:10:00,3.3800,3.3810,3.3800,3.3800,38
2013-08-26,13:15:00,3.3795,3.3795,3.3790,3.3795,32
2013-08-26,13:20:00,3.3785,3.3790,3.3775,3.3775,57
2013-08-26,13:25:00,3.3770,3.3775,3.3770,3.3775,32
2013-08-26,13:30:00,3.3775,3.3845,3.3750,3.3825,364
2013-08-26,13:35:00,3.3825,3.3860,3.3730,3.3745,354
2013-08-26,13:40:00,3.3740,3.3780,3.3735,3.3755,102
2013-08-26,13:45:00,3.3760,3.3770,3.3745,3.3760,92
2013-08-26,13:50:00,3.3765,3.3815,3.3750,3.3800,125
2013-08-26,13:55:00,3.3790,3.3805,3.3765,3.3775,112
2013-08-26,14:00:00,3.3775,3.3775,3.3760,3.3765,37
2013-08-26,14:05:00,3.3760,3.3780,3.3760,3.3780,102
2013-08-26,14:10:00,3.3780,3.3795,3.3775,3.3790,71
2013-08-26,14:15:00,3.3790,3.3795,3.3780,3.3785,64
2013-08-26,14:20:00,3.3780,3.3780,3.3755,3.3770,51
2013-08-26,14:25:00,3.3770,3.3770,3.3750,3.3770,47
2013-08-26,14:30:00,3.3770,3.3770,3.3730,3.3745,85
2013-08-26,14:35:00,3.3740,3.3780,3.3730,3.3780,65
2013-08-26,14:40:00,3.3780,3.3780,3.3760,3.3770,60
2013-08-26,14:45:00,3.3760,3.3780,3.3760,3.3775,21
2013-08-26,14:50:00,3.3770,3.3780,3.3760,3.3780,65
2013-08-26,14:55:00,3.3780,3.3795,3.3780,3.3795,81
2013-08-26,15:00:00,3.3785,3.3790,3.3735,3.3745,168
2013-08-26,15:05:00,3.3745,3.3750,3.3730,3.3735,56
2013-08-26,15:10:00,3.3740,3.3770,3.3740,3.3750,40
2013-08-26,15:15:00,3.3745,3.3745,3.3730,3.3735,51
2013-08-26,15:20:00,3.3730,3.3735,3.3720,3.3725,22
2013-08-26,15:25:00,3.3735,3.3740,3.3735,3.3740,19
2013-08-26,15:30:00,3.3745,3.3745,3.3740,3.3745,14
2013-08-26,15:35:00,3.3740,3.3740,3.3735,3.3735,8
2013-08-26,15:40:00,3.3745,3.3745,3.3735,3.3735,12
2013-08-26,15:45:00,3.3730,3.3740,3.3725,3.3725,24
2013-08-26,15:50:00,3.3735,3.3740,3.3725,3.3725,31
2013-08-26,15:55:00,3.3725,3.3725,3.3720,3.3725,37
2013-08-26,16:00:00,3.3730,3.3740,3.3725,3.3735,26
2013-08-26,16:05:00,3.3740,3.3740,3.3735,3.3735,13
2013-08-26,16:10:00,3.3740,3.3750,3.3720,3.3735,45
2013-08-26,16:15:00,3.3740,3.3740,3.3740,3.3740,9
2013-08-26,16:20:00,3.3730,3.3735,3.3720,3.3720,17
2013-08-26,16:25:00,3.3725,3.3725,3.3720,3.3725,21
2013-08-26,16:30:00,3.3720,3.3725,3.3720,3.3720,44
2013-08-26,16:35:00,3.3720,3.3720,3.3700,3.3705,60
2013-08-26,16:40:00,3.3705,3.3705,3.3695,3.3695,17
2013-08-26,16:45:00,3.3690,3.3695,3.3685,3.3695,34
2013-08-26,16:50:00,3.3695,3.3695,3.3660,3.3685,63
2013-08-26,16:55:00,3.3685,3.3685,3.3665,3.3665,34
2013-08-26,17:00:00,3.3675,3.3675,3.3660,3.3665,58
2013-08-26,17:05:00,3.3665,3.3675,3.3660,3.3675,41
2013-08-26,17:10:00,3.3680,3.3690,3.3670,3.3690,25
2013-08-26,17:15:00,3.3695,3.3705,3.3695,3.3700,31
2013-08-26,17:20:00,3.3700,3.3710,3.3700,3.3710,24
2013-08-26,17:25:00,3.3715,3.3715,3.3710,3.3710,10
2013-08-26,17:30:00,3.3715,3.3730,3.3710,3.3720,29
2013-08-26,17:35:00,3.3720,3.3720,3.3710,3.3720,7
2013-08-26,17:40:00,3.3720,3.3735,3.3720,3.3730,14
2013-08-26,17:45:00,3.3735,3.3735,3.3725,3.3730,14
2013-08-26,17:50:00,3.3725,3.3730,3.3725,3.3730,5
2013-08-26,17:55:00,3.3725,3.3725,3.3715,3.3715,29
2013-08-26,18:00:00,3.3715,3.3715,3.3635,3.3650,129
2013-08-26,18:05:00,3.3655,3.3675,3.3630,3.3635,183
2013-08-26,18:10:00,3.3630,3.3645,3.3625,3.3645,54
2013-08-26,18:15:00,3.3640,3.3655,3.3640,3.3650,11
2013-08-26,18:20:00,3.3655,3.3665,3.3655,3.3655,22
2013-08-26,18:25:00,3.3650,3.3660,3.3650,3.3660,6
2013-08-26,18:30:00,3.3650,3.3665,3.3650,3.3660,21
2013-08-26,18:35:00,3.3655,3.3660,3.3650,3.3655,14
2013-08-26,18:40:00,3.3655,3.3670,3.3655,3.3655,12
2013-08-26,18:45:00,3.3655,3.3660,3.3655,3.3660,3
2013-08-26,18:50:00,3.3655,3.3655,3.3655,3.3655,2
2013-08-26,19:00:00,3.3650,3.3660,3.3625,3.3645,49
2013-08-26,19:05:00,3.3655,3.3665,3.3655,3.3665,19
2013-08-26,19:10:00,3.3665,3.3675,3.3660,3.3670,55
2013-08-26,19:15:00,3.3670,3.3675,3.3665,3.3675,34
2013-08-26,19:20:00,3.3670,3.3685,3.3670,3.3680,27
2013-08-26,19:25:00,3.3680,3.3695,3.3680,3.3685,21
2013-08-26,19:30:00,3.3690,3.3690,3.3675,3.3675,28
2013-08-26,19:35:00,3.3680,3.3695,3.3670,3.3690,48
2013-08-26,19:40:00,3.3690,3.3715,3.3690,3.3710,54
2013-08-26,19:45:00,3.3715,3.3725,3.3685,3.3685,42
2013-08-26,19:50:00,3.3685,3.3690,3.3655,3.3670,97
2013-08-26,19:55:00,3.3670,3.3675,3.3665,3.3665,26
2013-08-26,20:00:00,3.3665,3.3675,3.3650,3.3660,78
2013-08-26,20:05:00,3.3660,3.3705,3.3640,3.3695,156
2013-08-26,20:10:00,3.3700,3.3725,3.3685,3.3700,278
2013-08-26,20:15:00,3.3700,3.3705,3.3645,3.3665,132
2013-08-26,20:20:00,3.3665,3.3665,3.3635,3.3655,43
2013-08-26,20:25:00,3.3650,3.3665,3.3640,3.3640,52
2013-08-26,20:30:00,3.3650,3.3660,3.3625,3.3640,150
2013-08-26,20:35:00,3.3650,3.3660,3.3640,3.3640,70
2013-08-26,20:40:00,3.3640,3.3655,3.3625,3.3625,137
2013-08-26,20:45:00,3.3630,3.3655,3.3630,3.3640,65
2013-08-26,20:50:00,3.3640,3.3660,3.3635,3.3660,62
2013-08-26,20:55:00,3.3655,3.3670,3.3655,3.3670,126
2013-08-26,21:00:00,3.3670,3.3710,3.3670,3.3670,243
2013-08-26,21:05:00,3.3680,3.3685,3.3670,3.3670,57
2013-08-26,21:10:00,3.3670,3.3680,3.3665,3.3680,61
2013-08-26,21:15:00,3.3675,3.3675,3.3650,3.3660,69
2013-08-26,21:20:00,3.3655,3.3660,3.3625,3.3645,142
2013-08-26,21:25:00,3.3650,3.3650,3.3625,3.3625,57
2013-08-26,21:30:00,3.3625,3.3630,3.3445,3.3450,959
2013-08-26,21:35:00,3.3450,3.3465,3.3355,3.3355,870
2013-08-26,21:40:00,3.3360,3.3360,3.3225,3.3245,1242
2013-08-26,21:45:00,3.3240,3.3285,3.3235,3.3275,635
2013-08-26,21:50:00,3.3275,3.3275,3.3255,3.3260,344
2013-08-26,21:55:00,3.3255,3.3265,3.3230,3.3240,400
2013-08-26,22:00:00,3.3235,3.3240,3.2935,3.3040,2762
2013-08-26,22:05:00,3.3045,3.3110,3.3040,3.3105,454
2013-08-26,22:10:00,3.3110,3.3120,3.3090,3.3090,429
2013-08-26,22:15:00,3.3090,3.3095,3.3065,3.3080,317
2013-08-26,22:20:00,3.3080,3.3105,3.3060,3.3105,130
2013-08-26,22:25:00,3.3100,3.3125,3.3085,3.3115,169
2013-08-26,22:30:00,3.3120,3.3125,3.3110,3.3115,76
2013-08-26,22:35:00,3.3115,3.3165,3.3110,3.3135,229
2013-08-26,22:40:00,3.3130,3.3160,3.3120,3.3145,106
2013-08-26,22:45:00,3.3145,3.3145,3.3120,3.3125,103
2013-08-26,22:50:00,3.3120,3.3140,3.3120,3.3135,67
2013-08-26,22:55:00,3.3130,3.3165,3.3125,3.3130,142
2013-08-26,23:00:00,3.3130,3.3220,3.3120,3.3220,400
2013-08-26,23:05:00,3.3220,3.3220,3.3175,3.3190,155
2013-08-26,23:10:00,3.3185,3.3200,3.3180,3.3195,104
2013-08-26,23:15:00,3.3190,3.3200,3.3175,3.3180,73
2013-08-26,23:20:00,3.3180,3.3180,3.3170,3.3175,44
2013-08-26,23:25:00,3.3175,3.3175,3.3135,3.3155,198
2013-08-26,23:30:00,3.3155,3.3185,3.3155,3.3180,74
2013-08-26,23:35:00,3.3180,3.3190,3.3180,3.3180,50
2013-08-26,23:40:00,3.3180,3.3185,3.3170,3.3185,63
2013-08-26,23:45:00,3.3180,3.3190,3.3180,3.3180,68
2013-08-26,23:50:00,3.3180,3.3180,3.3130,3.3135,188
2013-08-26,23:55:00,3.3140,3.3155,3.3130,3.3150,135
2013-08-27,00:00:00,3.3145,3.3175,3.3110,3.3115,392
2013-08-27,00:05:00,3.3110,3.3115,3.3065,3.3105,360
2013-08-27,00:10:00,3.3110,3.3135,3.3085,3.3135,101
2013-08-27,00:15:00,3.3130,3.3145,3.3085,3.3095,126
2013-08-27,00:20:00,3.3085,3.3135,3.3080,3.3130,192
2013-08-27,00:25:00,3.3120,3.3140,3.3105,3.3135,85
2013-08-27,00:30:00,3.3130,3.3190,3.3125,3.3185,189
2013-08-27,00:35:00,3.3180,3.3195,3.3175,3.3185,98
2013-08-27,00:40:00,3.3185,3.3225,3.3180,3.3195,264
2013-08-27,00:45:00,3.3200,3.3220,3.3180,3.3195,201
2013-08-27,00:50:00,3.3195,3.3220,3.3180,3.3190,214
2013-08-27,00:55:00,3.3195,3.3215,3.3180,3.3190,321
2013-08-27,01:00:00,3.3185,3.3205,3.3180,3.3195,254
2013-08-27,01:05:00,3.3195,3.3200,3.3195,3.3195,9
2013-08-27,01:10:00,3.3195,3.3195,3.3190,3.3195,16
2013-08-27,01:15:00,3.3200,3.3200,3.3185,3.3185,23
2013-08-27,01:20:00,3.3185,3.3185,3.3175,3.3185,28
2013-08-27,01:25:00,3.3185,3.3230,3.3185,3.3225,119
2013-08-27,01:30:00,3.3225,3.3230,3.3225,3.3230,49
2013-08-27,01:35:00,3.3230,3.3245,3.3225,3.3235,72
2013-08-27,01:40:00,3.3235,3.3245,3.3235,3.3240,32
2013-08-27,01:45:00,3.3240,3.3240,3.3210,3.3215,58
2013-08-27,01:50:00,3.3220,3.3245,3.3220,3.3240,83
2013-08-27,01:55:00,3.3240,3.3240,3.3230,3.3230,16
2013-08-27,02:00:00,3.3235,3.3245,3.3235,3.3240,15
2013-08-27,02:05:00,3.3240,3.3240,3.3210,3.3215,37
2013-08-27,02:10:00,3.3215,3.3215,3.3210,3.3215,20
2013-08-27,02:15:00,3.3215,3.3215,3.3200,3.3205,68
2013-08-27,02:20:00,3.3205,3.3205,3.3190,3.3200,48
2013-08-27,02:25:00,3.3195,3.3200,3.3175,3.3185,43
2013-08-27,02:30:00,3.3185,3.3190,3.3185,3.3190,5
2013-08-27,02:35:00,3.3185,3.3195,3.3185,3.3195,12
2013-08-27,02:40:00,3.3195,3.3195,3.3190,3.3190,9
2013-08-27,02:45:00,3.3195,3.3200,3.3195,3.3200,21
2013-08-27,02:50:00,3.3200,3.3215,3.3200,3.3205,23
2013-08-27,02:55:00,3.3205,3.3220,3.3205,3.3210,28
2013-08-27,03:00:00,3.3210,3.3210,3.3195,3.3205,23
2013-08-27,03:05:00,3.3200,3.3225,3.3200,3.3215,156
2013-08-27,03:10:00,3.3215,3.3220,3.3200,3.3200,46
2013-08-27,03:15:00,3.3200,3.3210,3.3195,3.3200,33
2013-08-27,03:20:00,3.3200,3.3220,3.3200,3.3200,51
2013-08-27,03:25:00,3.3195,3.3200,3.3190,3.3195,16
2013-08-27,03:30:00,3.3205,3.3215,3.3195,3.3215,19
2013-08-27,03:35:00,3.3205,3.3230,3.3205,3.3215,26
2013-08-27,03:40:00,3.3215,3.3240,3.3215,3.3240,22
2013-08-27,03:45:00,3.3240,3.3240,3.3205,3.3215,29
2013-08-27,03:50:00,3.3215,3.3220,3.3205,3.3210,30
2013-08-27,03:55:00,3.3205,3.3220,3.3195,3.3220,39
2013-08-27,04:00:00,3.3225,3.3225,3.3205,3.3205,14
2013-08-27,04:05:00,3.3210,3.3210,3.3180,3.3200,113
2013-08-27,04:10:00,3.3200,3.3205,3.3200,3.3205,10
2013-08-27,04:15:00,3.3200,3.3200,3.3195,3.3195,2
2013-08-27,04:20:00,3.3200,3.3200,3.3200,3.3200,6
2013-08-27,04:25:00,3.3195,3.3200,3.3190,3.3200,7
2013-08-27,04:30:00,3.3205,3.3205,3.3195,3.3200,17
2013-08-27,04:45:00,3.3200,3.3215,3.3200,3.3210,15
2013-08-27,04:50:00,3.3215,3.3215,3.3215,3.3215,4
2013-08-27,04:55:00,3.3220,3.3225,3.3215,3.3225,13
2013-08-27,05:00:00,3.3230,3.3240,3.3230,3.3230,15
2013-08-27,05:05:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-27,05:10:00,3.3245,3.3255,3.3240,3.3245,41
2013-08-27,06:00:00,3.3200,3.3235,3.3200,3.3230,33
2013-08-27,06:05:00,3.3240,3.3240,3.3235,3.3235,2
2013-08-27,06:10:00,3.3240,3.3245,3.3235,3.3235,3
2013-08-27,06:15:00,3.3255,3.3255,3.3255,3.3255,3
2013-08-27,06:20:00,3.3235,3.3250,3.3235,3.3250,7
2013-08-27,06:25:00,3.3255,3.3260,3.3245,3.3260,18
2013-08-27,06:30:00,3.3260,3.3260,3.3250,3.3250,4
2013-08-27,06:35:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-27,06:40:00,3.3235,3.3250,3.3210,3.3215,16
2013-08-27,06:50:00,3.3225,3.3225,3.3225,3.3225,3
2013-08-27,06:55:00,3.3235,3.3235,3.3235,3.3235,1
2013-08-27,07:00:00,3.3230,3.3235,3.3225,3.3235,14
2013-08-27,07:05:00,3.3240,3.3245,3.3240,3.3245,10
2013-08-27,07:10:00,3.3245,3.3255,3.3245,3.3255,5
2013-08-27,07:15:00,3.3250,3.3275,3.3250,3.3265,15
2013-08-27,07:20:00,3.3270,3.3285,3.3270,3.3285,12
2013-08-27,07:25:00,3.3280,3.3280,3.3270,3.3270,52
2013-08-27,07:30:00,3.3280,3.3295,3.3275,3.3275,14
2013-08-27,07:35:00,3.3280,3.3285,3.3275,3.3275,6
2013-08-27,07:40:00,3.3275,3.3275,3.3275,3.3275,3
2013-08-27,07:45:00,3.3285,3.3290,3.3285,3.3290,5
2013-08-27,07:50:00,3.3300,3.3305,3.3295,3.3295,23
2013-08-27,07:55:00,3.3300,3.3300,3.3290,3.3295,28
2013-08-27,08:00:00,3.3295,3.3390,3.3290,3.3355,532
2013-08-27,08:05:00,3.3360,3.3360,3.3270,3.3325,304
2013-08-27,08:10:00,3.3320,3.3345,3.3315,3.3320,131
2013-08-27,08:15:00,3.3325,3.3355,3.3320,3.3345,59
2013-08-27,08:20:00,3.3340,3.3360,3.3335,3.3360,54
2013-08-27,08:25:00,3.3360,3.3395,3.3345,3.3390,78
2013-08-27,08:30:00,3.3395,3.3405,3.3385,3.3385,153
2013-08-27,08:35:00,3.3380,3.3400,3.3380,3.3390,55
2013-08-27,08:40:00,3.3390,3.3395,3.3385,3.3390,43
2013-08-27,08:45:00,3.3390,3.3400,3.3385,3.3400,52
2013-08-27,08:50:00,3.3395,3.3465,3.3390,3.3435,321
2013-08-27,08:55:00,3.3430,3.3475,3.3430,3.3460,402
2013-08-27,09:00:00,3.3460,3.3495,3.3440,3.3490,839
2013-08-27,09:05:00,3.3490,3.3515,3.3490,3.3490,577
2013-08-27,09:10:00,3.3490,3.3500,3.3420,3.3440,327
2013-08-27,09:15:00,3.3440,3.3460,3.3415,3.3435,320
2013-08-27,09:20:00,3.3440,3.3440,3.3380,3.3415,300
2013-08-27,09:25:00,3.3420,3.3420,3.3390,3.3410,216
2013-08-27,09:30:00,3.3405,3.3420,3.3400,3.3410,86
2013-08-27,09:35:00,3.3405,3.3420,3.3390,3.3405,183
2013-08-27,09:40:00,3.3400,3.3405,3.3380,3.3390,140
2013-08-27,09:45:00,3.3385,3.3400,3.3340,3.3360,612
2013-08-27,09:50:00,3.3360,3.3410,3.3355,3.3385,212
2013-08-27,09:55:00,3.3390,3.3410,3.3375,3.3395,130
2013-08-27,10:00:00,3.3390,3.3405,3.3370,3.3395,106
2013-08-27,10:05:00,3.3390,3.3400,3.3370,3.3375,60
2013-08-27,10:10:00,3.3380,3.3395,3.3365,3.3390,78
2013-08-27,10:15:00,3.3385,3.3405,3.3385,3.3405,89
2013-08-27,10:20:00,3.3400,3.3400,3.3395,3.3395,22
2013-08-27,10:25:00,3.3390,3.3395,3.3380,3.3380,30
2013-08-27,10:30:00,3.3380,3.3385,3.3365,3.3375,87
2013-08-27,10:35:00,3.3375,3.3375,3.3355,3.3370,20
2013-08-27,10:40:00,3.3370,3.3370,3.3335,3.3370,62
2013-08-27,10:45:00,3.3370,3.3375,3.3365,3.3370,28
2013-08-27,10:50:00,3.3365,3.3380,3.3360,3.3370,17
2013-08-27,10:55:00,3.3375,3.3395,3.3375,3.3390,91
2013-08-27,11:00:00,3.3385,3.3390,3.3350,3.3350,45
2013-08-27,11:05:00,3.3355,3.3395,3.3320,3.3365,356
2013-08-27,11:10:00,3.3355,3.3380,3.3340,3.3355,63
2013-08-27,11:15:00,3.3355,3.3370,3.3340,3.3370,85
2013-08-27,11:20:00,3.3355,3.3360,3.3335,3.3340,39
2013-08-27,11:25:00,3.3340,3.3345,3.3330,3.3340,70
2013-08-27,11:30:00,3.3350,3.3350,3.3345,3.3350,10
2013-08-27,11:35:00,3.3355,3.3355,3.3325,3.3325,59
2013-08-27,11:40:00,3.3335,3.3340,3.3335,3.3340,13
2013-08-27,11:45:00,3.3345,3.3345,3.3340,3.3340,8
2013-08-27,11:50:00,3.3330,3.3335,3.3325,3.3330,11
2013-08-27,11:55:00,3.3330,3.3345,3.3330,3.3345,19
2013-08-27,12:00:00,3.3345,3.3345,3.3340,3.3340,4
2013-08-27,12:05:00,3.3340,3.3340,3.3335,3.3335,4
2013-08-27,12:10:00,3.3335,3.3335,3.3325,3.3330,34
2013-08-27,12:15:00,3.3330,3.3330,3.3330,3.3330,11
2013-08-27,12:20:00,3.3335,3.3335,3.3325,3.3330,18
2013-08-27,12:25:00,3.3330,3.3335,3.3325,3.3335,11
2013-08-27,12:30:00,3.3330,3.3330,3.3310,3.3315,125
2013-08-27,12:35:00,3.3315,3.3320,3.3290,3.3295,100
2013-08-27,12:40:00,3.3300,3.3300,3.3275,3.3275,102
2013-08-27,12:45:00,3.3280,3.3295,3.3270,3.3285,102
2013-08-27,12:50:00,3.3285,3.3285,3.3270,3.3280,78
2013-08-27,12:55:00,3.3280,3.3290,3.3275,3.3290,47
2013-08-27,13:00:00,3.3290,3.3290,3.3270,3.3270,66
2013-08-27,13:05:00,3.3270,3.3305,3.3270,3.3305,45
2013-08-27,13:10:00,3.3305,3.3310,3.3285,3.3285,48
2013-08-27,13:15:00,3.3295,3.3305,3.3295,3.3300,27
2013-08-27,13:20:00,3.3300,3.3325,3.3300,3.3320,65
2013-08-27,13:25:00,3.3315,3.3320,3.3310,3.3320,22
2013-08-27,13:30:00,3.3310,3.3365,3.3295,3.3360,361
2013-08-27,13:35:00,3.3360,3.3385,3.3350,3.3385,88
2013-08-27,13:40:00,3.3380,3.3425,3.3380,3.3400,243
2013-08-27,13:45:00,3.3395,3.3400,3.3360,3.3380,223
2013-08-27,13:50:00,3.3385,3.3395,3.3320,3.3340,260
2013-08-27,13:55:00,3.3340,3.3350,3.3335,3.3340,94
2013-08-27,14:00:00,3.3340,3.3355,3.3335,3.3335,65
2013-08-27,14:05:00,3.3340,3.3355,3.3295,3.3305,152
2013-08-27,14:10:00,3.3300,3.3315,3.3285,3.3315,151
2013-08-27,14:15:00,3.3315,3.3340,3.3305,3.3340,130
2013-08-27,14:20:00,3.3330,3.3360,3.3330,3.3360,200
2013-08-27,14:25:00,3.3350,3.3370,3.3340,3.3360,162
2013-08-27,14:30:00,3.3360,3.3365,3.3310,3.3325,103
2013-08-27,14:35:00,3.3325,3.3355,3.3320,3.3345,153
2013-08-27,14:40:00,3.3340,3.3370,3.3340,3.3365,68
2013-08-27,14:45:00,3.3370,3.3415,3.3355,3.3415,220
2013-08-27,14:50:00,3.3420,3.3425,3.3370,3.3380,206
2013-08-27,14:55:00,3.3375,3.3380,3.3345,3.3360,172
2013-08-27,15:00:00,3.3365,3.3400,3.3345,3.3375,132
2013-08-27,15:05:00,3.3380,3.3395,3.3375,3.3390,76
2013-08-27,15:10:00,3.3390,3.3400,3.3380,3.3380,65
2013-08-27,15:15:00,3.3375,3.3380,3.3360,3.3365,113
2013-08-27,15:20:00,3.3355,3.3365,3.3335,3.3340,194
2013-08-27,15:25:00,3.3340,3.3350,3.3310,3.3320,117
2013-08-27,15:30:00,3.3315,3.3335,3.3310,3.3330,107
2013-08-27,15:35:00,3.3330,3.3335,3.3300,3.3305,177
2013-08-27,15:40:00,3.3300,3.3300,3.3255,3.3265,176
2013-08-27,15:45:00,3.3260,3.3275,3.3230,3.3230,212
2013-08-27,15:50:00,3.3225,3.3240,3.3165,3.3190,421
2013-08-27,15:55:00,3.3185,3.3255,3.3170,3.3255,310
2013-08-27,16:00:00,3.3255,3.3275,3.3235,3.3245,327
2013-08-27,16:05:00,3.3240,3.3245,3.3165,3.3215,248
2013-08-27,16:10:00,3.3210,3.3215,3.3145,3.3180,255
2013-08-27,16:15:00,3.3180,3.3195,3.3160,3.3180,152
2013-08-27,16:20:00,3.3185,3.3190,3.3165,3.3180,82
2013-08-27,16:25:00,3.3185,3.3185,3.3135,3.3155,184
2013-08-27,16:30:00,3.3150,3.3150,3.3095,3.3100,189
2013-08-27,16:35:00,3.3100,3.3175,3.3100,3.3160,145
2013-08-27,16:40:00,3.3155,3.3155,3.3110,3.3130,159
2013-08-27,16:45:00,3.3130,3.3140,3.3095,3.3100,199
2013-08-27,16:50:00,3.3095,3.3130,3.3090,3.3130,123
2013-08-27,16:55:00,3.3125,3.3125,3.3090,3.3095,99
2013-08-27,17:00:00,3.3090,3.3130,3.3080,3.3125,121
2013-08-27,17:05:00,3.3125,3.3150,3.3125,3.3145,128
2013-08-27,17:10:00,3.3145,3.3160,3.3145,3.3155,124
2013-08-27,17:15:00,3.3155,3.3160,3.3140,3.3140,55
2013-08-27,17:20:00,3.3140,3.3155,3.3120,3.3145,83
2013-08-27,17:25:00,3.3150,3.3185,3.3150,3.3180,82
2013-08-27,17:30:00,3.3180,3.3185,3.3150,3.3160,76
2013-08-27,17:35:00,3.3160,3.3225,3.3160,3.3225,127
2013-08-27,17:40:00,3.3220,3.3225,3.3185,3.3205,57
2013-08-27,17:45:00,3.3205,3.3230,3.3195,3.3195,90
2013-08-27,17:50:00,3.3195,3.3195,3.3165,3.3175,70
2013-08-27,17:55:00,3.3170,3.3205,3.3155,3.3180,117
2013-08-27,18:00:00,3.3180,3.3185,3.3140,3.3165,162
2013-08-27,18:05:00,3.3175,3.3185,3.3150,3.3170,31
2013-08-27,18:10:00,3.3170,3.3205,3.3170,3.3190,82
2013-08-27,18:15:00,3.3195,3.3195,3.3165,3.3165,33
2013-08-27,18:20:00,3.3165,3.3175,3.3145,3.3165,47
2013-08-27,18:25:00,3.3165,3.3185,3.3155,3.3155,84
2013-08-27,18:30:00,3.3155,3.3155,3.3135,3.3145,42
2013-08-27,18:35:00,3.3155,3.3165,3.3140,3.3150,45
2013-08-27,18:40:00,3.3140,3.3175,3.3130,3.3150,55
2013-08-27,18:45:00,3.3145,3.3165,3.3145,3.3160,27
2013-08-27,18:50:00,3.3155,3.3155,3.3125,3.3140,36
2013-08-27,18:55:00,3.3140,3.3150,3.3120,3.3135,54
2013-08-27,19:00:00,3.3135,3.3170,3.3125,3.3155,87
2013-08-27,19:05:00,3.3155,3.3165,3.3125,3.3140,71
2013-08-27,19:10:00,3.3130,3.3150,3.3125,3.3150,70
2013-08-27,19:15:00,3.3155,3.3155,3.3140,3.3140,49
2013-08-27,19:20:00,3.3145,3.3145,3.3120,3.3120,69
2013-08-27,19:25:00,3.3120,3.3155,3.3100,3.3140,164
2013-08-27,19:30:00,3.3145,3.3275,3.3110,3.3270,542
2013-08-27,19:35:00,3.3265,3.3325,3.3255,3.3320,728
2013-08-27,19:40:00,3.3320,3.3335,3.3295,3.3320,630
2013-08-27,19:45:00,3.3320,3.3360,3.3315,3.3335,544
2013-08-27,19:50:00,3.3330,3.3335,3.3290,3.3305,241
2013-08-27,19:55:00,3.3300,3.3385,3.3300,3.3380,379
2013-08-27,20:00:00,3.3385,3.3455,3.3370,3.3440,560
2013-08-27,20:05:00,3.3440,3.3515,3.3435,3.3500,614
2013-08-27,20:10:00,3.3505,3.3725,3.3505,3.3675,2646
2013-08-27,20:15:00,3.3675,3.3710,3.3665,3.3695,835
2013-08-27,20:20:00,3.3690,3.3705,3.3665,3.3670,565
2013-08-27,20:25:00,3.3670,3.3680,3.3640,3.3660,447
2013-08-27,20:30:00,3.3660,3.3665,3.3610,3.3625,509
2013-08-27,20:35:00,3.3625,3.3635,3.3610,3.3630,297
2013-08-27,20:40:00,3.3630,3.3635,3.3590,3.3590,275
2013-08-27,20:45:00,3.3595,3.3610,3.3550,3.3560,327
2013-08-27,20:50:00,3.3565,3.3605,3.3560,3.3590,201
2013-08-27,20:55:00,3.3590,3.3590,3.3540,3.3550,215
2013-08-27,21:00:00,3.3560,3.3575,3.3530,3.3535,326
2013-08-27,21:05:00,3.3540,3.3575,3.3535,3.3550,242
2013-08-27,21:10:00,3.3555,3.3555,3.3520,3.3530,124
2013-08-27,21:15:00,3.3535,3.3570,3.3535,3.3570,182
2013-08-27,21:20:00,3.3570,3.3605,3.3545,3.3555,252
2013-08-27,21:25:00,3.3555,3.3590,3.3545,3.3580,352
2013-08-27,21:30:00,3.3580,3.3600,3.3555,3.3570,345
2013-08-27,21:35:00,3.3565,3.3600,3.3560,3.3585,106
2013-08-27,21:40:00,3.3585,3.3620,3.3585,3.3615,267
2013-08-27,21:45:00,3.3615,3.3640,3.3570,3.3595,421
2013-08-27,21:50:00,3.3600,3.3610,3.3585,3.3585,147
2013-08-27,21:55:00,3.3585,3.3590,3.3545,3.3550,247
2013-08-27,22:00:00,3.3540,3.3555,3.3535,3.3540,146
2013-08-27,22:05:00,3.3545,3.3545,3.3425,3.3460,685
2013-08-27,22:10:00,3.3460,3.3485,3.3435,3.3460,351
2013-08-27,22:15:00,3.3460,3.3495,3.3455,3.3460,135
2013-08-27,22:20:00,3.3460,3.3475,3.3435,3.3440,296
2013-08-27,22:25:00,3.3440,3.3470,3.3440,3.3450,150
2013-08-27,22:30:00,3.3450,3.3450,3.3335,3.3360,602
2013-08-27,22:35:00,3.3365,3.3375,3.3345,3.3370,393
2013-08-27,22:40:00,3.3370,3.3375,3.3340,3.3350,227
2013-08-27,22:45:00,3.3350,3.3350,3.3335,3.3340,216
2013-08-27,22:50:00,3.3335,3.3335,3.3250,3.3270,785
2013-08-27,22:55:00,3.3265,3.3325,3.3260,3.3315,377
2013-08-27,23:00:00,3.3310,3.3330,3.3300,3.3325,164
2013-08-27,23:05:00,3.3330,3.3350,3.3320,3.3330,351
2013-08-27,23:10:00,3.3330,3.3330,3.3260,3.3270,312
2013-08-27,23:15:00,3.3270,3.3295,3.3240,3.3260,745
2013-08-27,23:20:00,3.3260,3.3270,3.3240,3.3260,182
2013-08-27,23:25:00,3.3265,3.3305,3.3245,3.3300,189
2013-08-27,23:30:00,3.3300,3.3315,3.3295,3.3310,88
2013-08-27,23:35:00,3.3310,3.3315,3.3290,3.3310,97
2013-08-27,23:40:00,3.3310,3.3325,3.3310,3.3310,55
2013-08-27,23:45:00,3.3310,3.3320,3.3290,3.3315,77
2013-08-27,23:50:00,3.3315,3.3330,3.3310,3.3330,129
2013-08-27,23:55:00,3.3325,3.3325,3.3310,3.3320,55
2013-08-28,00:00:00,3.3310,3.3330,3.3305,3.3325,99
2013-08-28,00:05:00,3.3325,3.3340,3.3320,3.3330,145
2013-08-28,00:10:00,3.3325,3.3335,3.3325,3.3325,47
2013-08-28,00:15:00,3.3325,3.3330,3.3315,3.3320,55
2013-08-28,00:20:00,3.3325,3.3325,3.3300,3.3305,64
2013-08-28,00:25:00,3.3310,3.3315,3.3295,3.3295,40
2013-08-28,00:30:00,3.3295,3.3315,3.3290,3.3310,46
2013-08-28,00:35:00,3.3310,3.3310,3.3290,3.3305,51
2013-08-28,00:40:00,3.3305,3.3325,3.3275,3.3285,238
2013-08-28,00:45:00,3.3285,3.3300,3.3285,3.3295,89
2013-08-28,00:50:00,3.3295,3.3300,3.3280,3.3290,97
2013-08-28,00:55:00,3.3285,3.3300,3.3270,3.3285,273
2013-08-28,01:00:00,3.3285,3.3290,3.3255,3.3260,133
2013-08-28,01:05:00,3.3255,3.3265,3.3250,3.3255,120
2013-08-28,01:10:00,3.3255,3.3265,3.3255,3.3260,21
2013-08-28,01:15:00,3.3260,3.3265,3.3255,3.3260,54
2013-08-28,01:20:00,3.3260,3.3270,3.3255,3.3270,57
2013-08-28,01:25:00,3.3275,3.3275,3.3270,3.3275,67
2013-08-28,01:30:00,3.3275,3.3275,3.3255,3.3255,96
2013-08-28,01:35:00,3.3260,3.3280,3.3255,3.3280,41
2013-08-28,01:40:00,3.3280,3.3300,3.3275,3.3275,172
2013-08-28,01:45:00,3.3280,3.3280,3.3275,3.3280,40
2013-08-28,01:50:00,3.3280,3.3285,3.3275,3.3280,58
2013-08-28,01:55:00,3.3280,3.3280,3.3265,3.3270,47
2013-08-28,02:00:00,3.3275,3.3285,3.3265,3.3265,40
2013-08-28,02:05:00,3.3270,3.3270,3.3240,3.3240,79
2013-08-28,02:10:00,3.3235,3.3255,3.3235,3.3245,58
2013-08-28,02:15:00,3.3245,3.3250,3.3240,3.3250,10
2013-08-28,02:20:00,3.3250,3.3260,3.3245,3.3245,38
2013-08-28,02:25:00,3.3245,3.3260,3.3245,3.3260,28
2013-08-28,02:30:00,3.3250,3.3260,3.3235,3.3240,62
2013-08-28,02:35:00,3.3240,3.3245,3.3235,3.3245,48
2013-08-28,02:40:00,3.3245,3.3260,3.3235,3.3255,31
2013-08-28,02:45:00,3.3255,3.3265,3.3245,3.3250,22
2013-08-28,02:50:00,3.3250,3.3255,3.3245,3.3250,18
2013-08-28,02:55:00,3.3250,3.3255,3.3245,3.3250,16
2013-08-28,03:00:00,3.3250,3.3260,3.3240,3.3260,27
2013-08-28,03:05:00,3.3265,3.3275,3.3255,3.3275,31
2013-08-28,03:10:00,3.3280,3.3280,3.3265,3.3265,108
2013-08-28,03:15:00,3.3270,3.3275,3.3265,3.3265,31
2013-08-28,03:20:00,3.3270,3.3275,3.3265,3.3270,8
2013-08-28,03:25:00,3.3265,3.3265,3.3245,3.3250,27
2013-08-28,03:30:00,3.3285,3.3285,3.3250,3.3255,5
2013-08-28,03:35:00,3.3250,3.3260,3.3245,3.3255,27
2013-08-28,03:40:00,3.3255,3.3260,3.3255,3.3260,10
2013-08-28,03:45:00,3.3265,3.3270,3.3265,3.3270,9
2013-08-28,03:50:00,3.3270,3.3270,3.3260,3.3265,32
2013-08-28,03:55:00,3.3260,3.3265,3.3245,3.3250,30
2013-08-28,04:00:00,3.3255,3.3255,3.3240,3.3250,10
2013-08-28,04:05:00,3.3235,3.3235,3.3225,3.3235,18
2013-08-28,04:10:00,3.3225,3.3235,3.3225,3.3235,9
2013-08-28,04:15:00,3.3235,3.3235,3.3235,3.3235,1
2013-08-28,04:30:00,3.3235,3.3235,3.3230,3.3230,3
2013-08-28,04:35:00,3.3245,3.3245,3.3245,3.3245,2
2013-08-28,04:45:00,3.3245,3.3250,3.3245,3.3245,13
2013-08-28,04:50:00,3.3240,3.3240,3.3235,3.3235,5
2013-08-28,04:55:00,3.3225,3.3245,3.3225,3.3230,12
2013-08-28,05:00:00,3.3225,3.3225,3.3225,3.3225,2
2013-08-28,05:05:00,3.3230,3.3230,3.3230,3.3230,1
2013-08-28,05:10:00,3.3235,3.3235,3.3225,3.3225,8
2013-08-28,06:00:00,3.3220,3.3225,3.3190,3.3200,52
2013-08-28,06:05:00,3.3200,3.3200,3.3190,3.3190,15
2013-08-28,06:10:00,3.3185,3.3200,3.3185,3.3195,17
2013-08-28,06:15:00,3.3195,3.3195,3.3190,3.3195,9
2013-08-28,06:20:00,3.3190,3.3195,3.3190,3.3195,7
2013-08-28,06:25:00,3.3200,3.3240,3.3200,3.3240,12
2013-08-28,06:30:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-28,06:35:00,3.3245,3.3250,3.3245,3.3250,4
2013-08-28,06:40:00,3.3245,3.3245,3.3245,3.3245,2
2013-08-28,06:45:00,3.3260,3.3270,3.3260,3.3270,6
2013-08-28,06:50:00,3.3265,3.3275,3.3265,3.3275,10
2013-08-28,06:55:00,3.3270,3.3280,3.3270,3.3280,2
2013-08-28,07:00:00,3.3270,3.3270,3.3250,3.3250,12
2013-08-28,07:05:00,3.3250,3.3250,3.3250,3.3250,1
2013-08-28,07:15:00,3.3270,3.3280,3.3235,3.3235,9
2013-08-28,07:20:00,3.3235,3.3235,3.3235,3.3235,1
2013-08-28,07:30:00,3.3245,3.3255,3.3240,3.3240,21
2013-08-28,07:35:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-28,07:40:00,3.3245,3.3245,3.3235,3.3235,6
2013-08-28,07:45:00,3.3240,3.3245,3.3240,3.3240,7
2013-08-28,07:50:00,3.3245,3.3245,3.3245,3.3245,1
2013-08-28,07:55:00,3.3270,3.3280,3.3270,3.3280,10
2013-08-28,08:00:00,3.3270,3.3285,3.3270,3.3280,16
2013-08-28,08:05:00,3.3280,3.3300,3.3270,3.3280,74
2013-08-28,08:10:00,3.3270,3.3275,3.3260,3.3275,28
2013-08-28,08:15:00,3.3275,3.3280,3.3270,3.3270,32
2013-08-28,08:20:00,3.3275,3.3275,3.3265,3.3275,6
2013-08-28,08:25:00,3.3265,3.3270,3.3260,3.3265,16
2013-08-28,08:30:00,3.3270,3.3270,3.3265,3.3270,12
2013-08-28,08:35:00,3.3275,3.3280,3.3270,3.3275,17
2013-08-28,08:40:00,3.3270,3.3270,3.3240,3.3240,32
2013-08-28,08:45:00,3.3240,3.3265,3.3235,3.3265,63
2013-08-28,08:50:00,3.3275,3.3295,3.3265,3.3290,36
2013-08-28,08:55:00,3.3285,3.3310,3.3250,3.3260,137
2013-08-28,09:00:00,3.3265,3.3345,3.3260,3.3285,572
2013-08-28,09:05:00,3.3275,3.3360,3.3275,3.3315,371
2013-08-28,09:10:00,3.3305,3.3355,3.3300,3.3340,186
2013-08-28,09:15:00,3.3340,3.3355,3.3325,3.3340,129
2013-08-28,09:20:00,3.3340,3.3350,3.3335,3.3335,114
2013-08-28,09:25:00,3.3330,3.3340,3.3310,3.3325,117
2013-08-28,09:30:00,3.3325,3.3360,3.3320,3.3345,152
2013-08-28,09:35:00,3.3335,3.3355,3.3325,3.3335,78
2013-08-28,09:40:00,3.3345,3.3435,3.3335,3.3400,542
2013-08-28,09:45:00,3.3395,3.3420,3.3385,3.3400,94
2013-08-28,09:50:00,3.3395,3.3425,3.3395,3.3400,104
2013-08-28,09:55:00,3.3400,3.3400,3.3340,3.3345,110
2013-08-28,10:00:00,3.3335,3.3365,3.3325,3.3350,89
2013-08-28,10:05:00,3.3345,3.3360,3.3340,3.3345,75
2013-08-28,10:10:00,3.3345,3.3345,3.3335,3.3335,22
2013-08-28,10:15:00,3.3335,3.3340,3.3335,3.3335,12
2013-08-28,10:20:00,3.3340,3.3345,3.3340,3.3345,15
2013-08-28,10:25:00,3.3340,3.3340,3.3330,3.3340,20
2013-08-28,10:30:00,3.3345,3.3365,3.3345,3.3355,129
2013-08-28,10:35:00,3.3350,3.3350,3.3340,3.3340,32
2013-08-28,10:40:00,3.3355,3.3365,3.3355,3.3365,40
2013-08-28,10:45:00,3.3365,3.3365,3.3345,3.3360,57
2013-08-28,10:50:00,3.3355,3.3365,3.3340,3.3340,40
2013-08-28,10:55:00,3.3340,3.3360,3.3335,3.3355,40
2013-08-28,11:00:00,3.3350,3.3360,3.3335,3.3355,51
2013-08-28,11:05:00,3.3350,3.3355,3.3335,3.3345,31
2013-08-28,11:10:00,3.3345,3.3370,3.3340,3.3365,84
2013-08-28,11:15:00,3.3370,3.3375,3.3345,3.3355,75
2013-08-28,11:20:00,3.3355,3.3355,3.3340,3.3340,38
2013-08-28,11:25:00,3.3335,3.3335,3.3325,3.3330,33
2013-08-28,11:30:00,3.3325,3.3330,3.3310,3.3330,86
2013-08-28,11:35:00,3.3330,3.3330,3.3320,3.3325,9
2013-08-28,11:40:00,3.3315,3.3320,3.3315,3.3320,11
2013-08-28,11:50:00,3.3320,3.3335,3.3320,3.3335,50
2013-08-28,11:55:00,3.3335,3.3350,3.3335,3.3350,12
2013-08-28,12:00:00,3.3340,3.3350,3.3335,3.3335,13
2013-08-28,12:05:00,3.3335,3.3340,3.3330,3.3340,14
2013-08-28,12:10:00,3.3340,3.3340,3.3335,3.3335,11
2013-08-28,12:15:00,3.3330,3.3340,3.3330,3.3340,10
2013-08-28,12:20:00,3.3340,3.3340,3.3340,3.3340,1
2013-08-28,12:25:00,3.3330,3.3330,3.3325,3.3325,9
2013-08-28,12:30:00,3.3325,3.3355,3.3320,3.3355,73
2013-08-28,12:35:00,3.3355,3.3415,3.3350,3.3405,144
2013-08-28,12:40:00,3.3405,3.3425,3.3390,3.3395,157
2013-08-28,12:45:00,3.3395,3.3425,3.3385,3.3425,75
2013-08-28,12:50:00,3.3425,3.3440,3.3420,3.3430,113
2013-08-28,12:55:00,3.3425,3.3425,3.3410,3.3410,83
2013-08-28,13:00:00,3.3420,3.3420,3.3390,3.3410,80
2013-08-28,13:05:00,3.3410,3.3410,3.3395,3.3395,44
2013-08-28,13:10:00,3.3390,3.3440,3.3385,3.3425,130
2013-08-28,13:15:00,3.3430,3.3435,3.3405,3.3425,72
2013-08-28,13:20:00,3.3425,3.3425,3.3410,3.3415,26
2013-08-28,13:25:00,3.3415,3.3440,3.3405,3.3430,96
2013-08-28,13:30:00,3.3425,3.3435,3.3400,3.3430,274
2013-08-28,13:35:00,3.3435,3.3460,3.3395,3.3435,298
2013-08-28,13:40:00,3.3435,3.3440,3.3420,3.3430,178
2013-08-28,13:45:00,3.3425,3.3445,3.3400,3.3405,125
2013-08-28,13:50:00,3.3410,3.3435,3.3405,3.3415,80
2013-08-28,13:55:00,3.3415,3.3420,3.3400,3.3400,62
2013-08-28,14:00:00,3.3400,3.3410,3.3380,3.3410,110
2013-08-28,14:05:00,3.3410,3.3440,3.3405,3.3430,88
2013-08-28,14:10:00,3.3425,3.3455,3.3415,3.3430,127
2013-08-28,14:15:00,3.3440,3.3445,3.3430,3.3435,86
2013-08-28,14:20:00,3.3435,3.3435,3.3360,3.3365,166
2013-08-28,14:25:00,3.3370,3.3375,3.3295,3.3295,256
2013-08-28,14:30:00,3.3290,3.3290,3.3240,3.3260,620
2013-08-28,14:35:00,3.3255,3.3275,3.3250,3.3265,186
2013-08-28,14:40:00,3.3255,3.3255,3.3140,3.3155,939
2013-08-28,14:45:00,3.3150,3.3165,3.3100,3.3115,572
2013-08-28,14:50:00,3.3110,3.3125,3.3060,3.3125,603
2013-08-28,14:55:00,3.3110,3.3145,3.3105,3.3110,235
2013-08-28,15:00:00,3.3105,3.3120,3.3065,3.3075,242
2013-08-28,15:05:00,3.3070,3.3070,3.3020,3.3050,315
2013-08-28,15:10:00,3.3055,3.3075,3.3030,3.3070,202
2013-08-28,15:15:00,3.3070,3.3095,3.3045,3.3070,250
2013-08-28,15:20:00,3.3065,3.3075,3.3035,3.3065,231
2013-08-28,15:25:00,3.3065,3.3090,3.3035,3.3050,201
2013-08-28,15:30:00,3.3050,3.3070,3.3040,3.3045,237
2013-08-28,15:35:00,3.3040,3.3110,3.3040,3.3105,215
2013-08-28,15:40:00,3.3100,3.3100,3.3060,3.3095,160
2013-08-28,15:45:00,3.3100,3.3125,3.3095,3.3115,115
2013-08-28,15:50:00,3.3110,3.3125,3.3100,3.3105,169
2013-08-28,15:55:00,3.3100,3.3120,3.3095,3.3115,114
2013-08-28,16:00:00,3.3110,3.3110,3.3070,3.3100,177
2013-08-28,16:05:00,3.3100,3.3140,3.3100,3.3135,208
2013-08-28,16:10:00,3.3130,3.3145,3.3130,3.3135,56
2013-08-28,16:15:00,3.3140,3.3140,3.3120,3.3140,47
2013-08-28,16:20:00,3.3140,3.3145,3.3105,3.3120,61
2013-08-28,16:25:00,3.3120,3.3125,3.3110,3.3115,49
2013-08-28,16:30:00,3.3115,3.3150,3.3105,3.3105,108
2013-08-28,16:35:00,3.3100,3.3135,3.3100,3.3130,78
2013-08-28,16:40:00,3.3135,3.3135,3.3085,3.3095,114
2013-08-28,16:45:00,3.3100,3.3145,3.3090,3.3145,104
2013-08-28,16:50:00,3.3140,3.3150,3.3125,3.3150,107
2013-08-28,16:55:00,3.3155,3.3160,3.3120,3.3135,77
2013-08-28,17:00:00,3.3130,3.3130,3.3105,3.3110,82
2013-08-28,17:05:00,3.3110,3.3115,3.3090,3.3115,110
2013-08-28,17:10:00,3.3115,3.3145,3.3115,3.3145,57
2013-08-28,17:15:00,3.3150,3.3185,3.3150,3.3170,172
2013-08-28,17:20:00,3.3170,3.3230,3.3155,3.3210,272
2013-08-28,17:25:00,3.3210,3.3220,3.3180,3.3200,84
2013-08-28,17:30:00,3.3205,3.3205,3.3165,3.3165,119
2013-08-28,17:35:00,3.3160,3.3175,3.3140,3.3140,111
2013-08-28,17:40:00,3.3140,3.3170,3.3130,3.3160,72
2013-08-28,17:45:00,3.3165,3.3170,3.3145,3.3145,50
2013-08-28,17:50:00,3.3150,3.3165,3.3145,3.3155,55
2013-08-28,17:55:00,3.3150,3.3150,3.3115,3.3120,190
2013-08-28,18:00:00,3.3120,3.3125,3.3105,3.3110,75
2013-08-28,18:05:00,3.3115,3.3115,3.3085,3.3110,167
2013-08-28,18:10:00,3.3115,3.3115,3.3090,3.3100,89
2013-08-28,18:15:00,3.3095,3.3100,3.3055,3.3060,78
2013-08-28,18:20:00,3.3055,3.3075,3.3040,3.3060,193
2013-08-28,18:25:00,3.3065,3.3065,3.3040,3.3050,107
2013-08-28,18:30:00,3.3045,3.3050,3.3020,3.3025,152
2013-08-28,18:35:00,3.3030,3.3040,3.3025,3.3030,64
2013-08-28,18:40:00,3.3030,3.3065,3.3030,3.3060,67
2013-08-28,18:45:00,3.3060,3.3075,3.3040,3.3060,85
2013-08-28,18:50:00,3.3065,3.3070,3.3040,3.3050,77
2013-08-28,18:55:00,3.3050,3.3060,3.3035,3.3060,85
2013-08-28,19:00:00,3.3055,3.3085,3.3045,3.3075,80
2013-08-28,19:05:00,3.3080,3.3110,3.3065,3.3105,89
2013-08-28,19:10:00,3.3105,3.3135,3.3100,3.3120,118
2013-08-28,19:15:00,3.3120,3.3125,3.3075,3.3080,61
2013-08-28,19:20:00,3.3075,3.3090,3.3075,3.3085,79
2013-08-28,19:25:00,3.3090,3.3095,3.3075,3.3075,65
2013-08-28,19:30:00,3.3080,3.3110,3.3025,3.3110,386
2013-08-28,19:35:00,3.3105,3.3115,3.3060,3.3075,128
2013-08-28,19:40:00,3.3070,3.3110,3.3060,3.3090,165
2013-08-28,19:45:00,3.3090,3.3105,3.3055,3.3060,122
2013-08-28,19:50:00,3.3065,3.3085,3.3060,3.3075,86
2013-08-28,19:55:00,3.3070,3.3090,3.3065,3.3070,88
2013-08-28,20:00:00,3.3065,3.3080,3.3045,3.3065,82
2013-08-28,20:05:00,3.3070,3.3090,3.3030,3.3030,145
2013-08-28,20:10:00,3.3035,3.3090,3.2990,3.3065,1145
2013-08-28,20:15:00,3.3070,3.3125,3.3070,3.3115,158
2013-08-28,20:20:00,3.3110,3.3110,3.3065,3.3080,213
2013-08-28,20:25:00,3.3080,3.3120,3.3065,3.3120,159
2013-08-28,20:30:00,3.3115,3.3125,3.3080,3.3090,213
2013-08-28,20:35:00,3.3080,3.3085,3.3045,3.3060,128
2013-08-28,20:40:00,3.3060,3.3080,3.3030,3.3035,192
2013-08-28,20:45:00,3.3030,3.3100,3.3030,3.3090,180
2013-08-28,20:50:00,3.3095,3.3125,3.3090,3.3100,158
2013-08-28,20:55:00,3.3095,3.3125,3.3090,3.3120,176
2013-08-28,21:00:00,3.3120,3.3150,3.3100,3.3100,216
2013-08-28,21:05:00,3.3100,3.3100,3.3070,3.3090,159
2013-08-28,21:10:00,3.3095,3.3100,3.3080,3.3085,252
2013-08-28,21:15:00,3.3080,3.3080,3.3030,3.3040,306
2013-08-28,21:20:00,3.3035,3.3065,3.3030,3.3040,160
2013-08-28,21:25:00,3.3035,3.3075,3.3030,3.3045,114
2013-08-28,21:30:00,3.3050,3.3075,3.3040,3.3065,848
2013-08-28,21:35:00,3.3065,3.3070,3.3030,3.3040,567
2013-08-28,21:40:00,3.3040,3.3090,3.3000,3.3080,432
2013-08-28,21:45:00,3.3075,3.3080,3.3010,3.3010,341
2013-08-28,21:50:00,3.3010,3.3035,3.2980,3.3020,530
2013-08-28,21:55:00,3.3015,3.3035,3.2995,3.3015,339
2013-08-28,22:00:00,3.3010,3.3055,3.3010,3.3050,192
2013-08-28,22:05:00,3.3055,3.3060,3.3035,3.3045,89
2013-08-28,22:10:00,3.3050,3.3070,3.3050,3.3070,99
2013-08-28,22:15:00,3.3070,3.3095,3.3050,3.3095,137
2013-08-28,22:20:00,3.3100,3.3105,3.3065,3.3090,140
2013-08-28,22:25:00,3.3085,3.3100,3.3080,3.3100,104
2013-08-28,22:30:00,3.3090,3.3095,3.3080,3.3080,157
2013-08-28,22:35:00,3.3080,3.3090,3.3075,3.3075,126
2013-08-28,22:40:00,3.3075,3.3095,3.3070,3.3090,232
2013-08-28,22:45:00,3.3085,3.3085,3.3040,3.3050,463
2013-08-28,22:50:00,3.3050,3.3055,3.3015,3.3045,188
2013-08-28,22:55:00,3.3045,3.3070,3.3030,3.3030,588
2013-08-28,23:00:00,3.3030,3.3030,3.3000,3.3020,238
2013-08-28,23:05:00,3.3015,3.3055,3.3010,3.3055,97
2013-08-28,23:10:00,3.3055,3.3110,3.3055,3.3105,145
2013-08-28,23:15:00,3.3100,3.3125,3.3080,3.3115,146
2013-08-28,23:20:00,3.3120,3.3145,3.3110,3.3115,184
2013-08-28,23:25:00,3.3110,3.3115,3.3090,3.3105,74
2013-08-28,23:30:00,3.3105,3.3130,3.3105,3.3125,52
2013-08-28,23:35:00,3.3125,3.3175,3.3125,3.3135,158
2013-08-28,23:40:00,3.3135,3.3155,3.3135,3.3140,101
2013-08-28,23:45:00,3.3145,3.3150,3.3110,3.3110,73
2013-08-28,23:50:00,3.3105,3.3165,3.3105,3.3165,139
2013-08-28,23:55:00,3.3165,3.3170,3.3150,3.3165,126
2013-08-29,00:00:00,3.3170,3.3175,3.3130,3.3140,130
2013-08-29,00:05:00,3.3140,3.3150,3.3135,3.3150,69
2013-08-29,00:10:00,3.3150,3.3160,3.3130,3.3150,85
2013-08-29,00:15:00,3.3155,3.3170,3.3155,3.3165,40
2013-08-29,00:20:00,3.3170,3.3170,3.3115,3.3130,218
2013-08-29,00:25:00,3.3125,3.3140,3.3115,3.3130,91
2013-08-29,00:30:00,3.3125,3.3125,3.3105,3.3115,196
2013-08-29,00:35:00,3.3115,3.3115,3.3095,3.3095,91
2013-08-29,00:40:00,3.3095,3.3095,3.3075,3.3085,278
2013-08-29,00:45:00,3.3085,3.3090,3.3075,3.3075,125
2013-08-29,00:50:00,3.3080,3.3125,3.3075,3.3080,242
2013-08-29,00:55:00,3.3080,3.3090,3.3000,3.3015,915
2013-08-29,01:00:00,3.3020,3.3020,3.3000,3.3010,175
2013-08-29,01:05:00,3.3015,3.3015,3.2995,3.3000,110
2013-08-29,01:10:00,3.3000,3.3005,3.2965,3.2990,287
2013-08-29,01:15:00,3.2990,3.3010,3.2985,3.3000,88
2013-08-29,01:20:00,3.3000,3.3015,3.2990,3.2995,136
2013-08-29,01:25:00,3.2995,3.3005,3.2975,3.3000,108
2013-08-29,01:30:00,3.3000,3.3010,3.2990,3.3000,84
2013-08-29,01:35:00,3.2995,3.3000,3.2995,3.3000,17
2013-08-29,01:40:00,3.3000,3.3010,3.2995,3.2995,24
2013-08-29,01:45:00,3.3000,3.3010,3.2990,3.2995,63
2013-08-29,01:50:00,3.2995,3.3000,3.2990,3.2990,28
2013-08-29,01:55:00,3.2995,3.3010,3.2995,3.2995,54
2013-08-29,02:00:00,3.2995,3.3015,3.2990,3.3015,25
2013-08-29,02:05:00,3.3010,3.3010,3.3010,3.3010,4
2013-08-29,02:10:00,3.3010,3.3015,3.3000,3.3015,32
2013-08-29,02:15:00,3.3015,3.3020,3.3010,3.3010,18
2013-08-29,02:20:00,3.3010,3.3015,3.3010,3.3015,6
2013-08-29,02:25:00,3.3015,3.3020,3.3015,3.3015,9
2013-08-29,02:30:00,3.3020,3.3045,3.3020,3.3045,43
2013-08-29,02:35:00,3.3045,3.3055,3.3040,3.3050,31
2013-08-29,02:40:00,3.3045,3.3055,3.3040,3.3045,29
2013-08-29,02:45:00,3.3045,3.3055,3.3045,3.3055,14
2013-08-29,02:50:00,3.3055,3.3105,3.3055,3.3095,78
2013-08-29,02:55:00,3.3095,3.3120,3.3095,3.3105,18
2013-08-29,03:00:00,3.3105,3.3135,3.3095,3.3135,98
2013-08-29,03:05:00,3.3130,3.3135,3.3125,3.3130,14
2013-08-29,03:10:00,3.3125,3.3135,3.3115,3.3125,31
2013-08-29,03:15:00,3.3115,3.3120,3.3085,3.3100,28
2013-08-29,03:20:00,3.3090,3.3100,3.3090,3.3100,3
2013-08-29,03:25:00,3.3095,3.3095,3.3095,3.3095,8
2013-08-29,03:30:00,3.3095,3.3100,3.3015,3.3095,32
2013-08-29,03:35:00,3.3090,3.3100,3.3080,3.3095,16
2013-08-29,03:40:00,3.3085,3.3085,3.3055,3.3080,12
2013-08-29,03:45:00,3.3075,3.3075,3.3035,3.3040,25
2013-08-29,03:50:00,3.3050,3.3055,3.3050,3.3050,8
2013-08-29,03:55:00,3.3050,3.3075,3.3040,3.3075,20
2013-08-29,04:00:00,3.3075,3.3075,3.3050,3.3055,37
2013-08-29,04:05:00,3.3060,3.3075,3.3055,3.3060,68
2013-08-29,04:10:00,3.3060,3.3075,3.3060,3.3065,18
2013-08-29,04:20:00,3.3065,3.3065,3.3065,3.3065,2
2013-08-29,04:25:00,3.3070,3.3070,3.3070,3.3070,2
2013-08-29,04:30:00,3.3075,3.3075,3.3070,3.3070,17
2013-08-29,04:35:00,3.3065,3.3085,3.3065,3.3085,5
2013-08-29,04:40:00,3.3085,3.3090,3.3085,3.3090,2
2013-08-29,04:50:00,3.3085,3.3095,3.3070,3.3085,14
2013-08-29,04:55:00,3.3070,3.3070,3.3070,3.3070,1
2013-08-29,05:00:00,3.3060,3.3060,3.3060,3.3060,2
2013-08-29,05:10:00,3.3050,3.3050,3.3040,3.3045,11
2013-08-29,06:00:00,3.3040,3.3085,3.3040,3.3075,39
2013-08-29,06:05:00,3.3060,3.3065,3.3050,3.3050,8
2013-08-29,07:00:00,3.3055,3.3055,3.3045,3.3045,7
2013-08-29,07:15:00,3.3035,3.3035,3.3025,3.3025,5
2013-08-29,07:20:00,3.3080,3.3080,3.3080,3.3080,1
2013-08-29,07:30:00,3.3075,3.3075,3.3060,3.3060,3
2013-08-29,07:35:00,3.3080,3.3080,3.3080,3.3080,1
2013-08-29,07:40:00,3.3080,3.3080,3.3080,3.3080,1
2013-08-29,07:50:00,3.3075,3.3075,3.3075,3.3075,1
2013-08-29,07:55:00,3.3060,3.3060,3.3050,3.3050,7
2013-08-29,08:00:00,3.3030,3.3030,3.2985,3.3010,21
2013-08-29,08:05:00,3.3010,3.3045,3.3010,3.3030,70
2013-08-29,08:10:00,3.3025,3.3030,3.3015,3.3015,20
2013-08-29,08:15:00,3.3015,3.3015,3.3015,3.3015,4
2013-08-29,08:20:00,3.3015,3.3015,3.3000,3.3005,11
2013-08-29,08:25:00,3.3005,3.3015,3.3005,3.3015,6
2013-08-29,08:30:00,3.3015,3.3020,3.3015,3.3015,8
2013-08-29,08:35:00,3.3000,3.3000,3.2995,3.2995,6
2013-08-29,08:40:00,3.2995,3.3040,3.2990,3.3035,29
2013-08-29,08:45:00,3.3030,3.3030,3.2980,3.2995,17
2013-08-29,08:50:00,3.2980,3.3000,3.2980,3.2995,24
2013-08-29,08:55:00,3.3010,3.3070,3.3010,3.3065,31
2013-08-29,09:00:00,3.3055,3.3145,3.2985,3.3030,213
2013-08-29,09:05:00,3.3020,3.3070,3.3010,3.3050,74
2013-08-29,09:10:00,3.3040,3.3055,3.3010,3.3055,38
2013-08-29,09:15:00,3.3050,3.3075,3.3025,3.3065,64
2013-08-29,09:20:00,3.3070,3.3080,3.3050,3.3055,40
2013-08-29,09:25:00,3.3055,3.3070,3.3040,3.3045,43
2013-08-29,09:30:00,3.3040,3.3055,3.3030,3.3035,40
2013-08-29,09:35:00,3.3030,3.3055,3.3020,3.3020,21
2013-08-29,09:40:00,3.3025,3.3060,3.3025,3.3055,16
2013-08-29,09:45:00,3.3040,3.3070,3.3035,3.3040,21
2013-08-29,09:50:00,3.3020,3.3025,3.2995,3.3020,26
2013-08-29,09:55:00,3.2990,3.2990,3.2925,3.2945,101
2013-08-29,10:00:00,3.2930,3.2965,3.2905,3.2965,76
2013-08-29,10:05:00,3.2950,3.2980,3.2945,3.2955,41
2013-08-29,10:10:00,3.2950,3.2955,3.2950,3.2955,9
2013-08-29,10:15:00,3.2940,3.2965,3.2940,3.2965,13
2013-08-29,10:20:00,3.2960,3.2980,3.2960,3.2980,8
2013-08-29,10:25:00,3.2965,3.2965,3.2945,3.2950,5
2013-08-29,10:30:00,3.2945,3.2985,3.2945,3.2985,24
2013-08-29,10:35:00,3.2980,3.2990,3.2975,3.2985,42
2013-08-29,10:40:00,3.3010,3.3025,3.3000,3.3000,14
2013-08-29,10:45:00,3.2980,3.2980,3.2980,3.2980,4
2013-08-29,10:50:00,3.2985,3.2995,3.2965,3.2965,8
2013-08-29,10:55:00,3.2975,3.2995,3.2970,3.2985,10
2013-08-29,11:00:00,3.2980,3.3010,3.2975,3.2985,26
2013-08-29,11:05:00,3.2985,3.3000,3.2975,3.2975,21
2013-08-29,11:10:00,3.2965,3.2980,3.2965,3.2970,13
2013-08-29,11:15:00,3.2960,3.2985,3.2945,3.2945,28
2013-08-29,11:20:00,3.2960,3.2975,3.2955,3.2965,18
2013-08-29,11:25:00,3.2975,3.2975,3.2950,3.2950,16
2013-08-29,11:30:00,3.2950,3.2970,3.2950,3.2970,3
2013-08-29,11:50:00,3.2960,3.2960,3.2960,3.2960,1
2013-08-29,11:55:00,3.2960,3.2960,3.2960,3.2960,1
2013-08-29,12:05:00,3.2960,3.2960,3.2960,3.2960,2
2013-08-29,12:10:00,3.2955,3.2960,3.2955,3.2960,2
2013-08-29,12:15:00,3.2960,3.2960,3.2955,3.2955,4
2013-08-29,12:20:00,3.2955,3.2960,3.2955,3.2955,5
2013-08-29,12:25:00,3.2970,3.2970,3.2960,3.2960,7
2013-08-29,12:30:00,3.2955,3.2965,3.2940,3.2940,63
2013-08-29,12:35:00,3.2935,3.2940,3.2900,3.2900,43
2013-08-29,12:40:00,3.2895,3.2905,3.2890,3.2900,31
2013-08-29,12:45:00,3.2910,3.2910,3.2895,3.2895,6
2013-08-29,12:50:00,3.2905,3.2930,3.2905,3.2930,26
2013-08-29,12:55:00,3.2925,3.2935,3.2920,3.2920,7
2013-08-29,13:00:00,3.2925,3.2925,3.2905,3.2905,14
2013-08-29,13:05:00,3.2900,3.2905,3.2895,3.2900,23
2013-08-29,13:10:00,3.2905,3.2915,3.2905,3.2905,23
2013-08-29,13:15:00,3.2910,3.2915,3.2910,3.2915,8
2013-08-29,13:20:00,3.2910,3.2910,3.2905,3.2905,2
2013-08-29,13:25:00,3.2900,3.2915,3.2900,3.2915,6
2013-08-29,13:30:00,3.2915,3.2940,3.2895,3.2910,135
2013-08-29,13:35:00,3.2905,3.2920,3.2855,3.2890,138
2013-08-29,13:40:00,3.2875,3.2905,3.2870,3.2890,75
2013-08-29,13:45:00,3.2885,3.2885,3.2840,3.2850,88
2013-08-29,13:50:00,3.2840,3.2920,3.2815,3.2910,187
2013-08-29,13:55:00,3.2900,3.2910,3.2870,3.2875,21
2013-08-29,14:00:00,3.2875,3.2915,3.2860,3.2910,55
2013-08-29,14:05:00,3.2915,3.3080,3.2915,3.3065,177
2013-08-29,14:10:00,3.3070,3.3110,3.3045,3.3060,85
2013-08-29,14:15:00,3.3045,3.3070,3.3030,3.3065,35
2013-08-29,14:20:00,3.3060,3.3075,3.3050,3.3050,42
2013-08-29,14:25:00,3.3055,3.3100,3.3055,3.3080,84
2013-08-29,14:30:00,3.3090,3.3145,3.3090,3.3130,116
2013-08-29,14:35:00,3.3135,3.3140,3.3100,3.3100,61
2013-08-29,14:40:00,3.3105,3.3105,3.3075,3.3075,39
2013-08-29,14:45:00,3.3065,3.3075,3.3020,3.3020,37
2013-08-29,14:50:00,3.3020,3.3075,3.3010,3.3070,58
2013-08-29,14:55:00,3.3060,3.3080,3.3060,3.3070,7
2013-08-29,15:00:00,3.3065,3.3095,3.3060,3.3065,9
2013-08-29,15:05:00,3.3070,3.3070,3.3025,3.3025,14
2013-08-29,15:10:00,3.2995,3.2995,3.2930,3.2935,22
2013-08-29,15:15:00,3.2945,3.2950,3.2900,3.2925,30
2013-08-29,15:20:00,3.2920,3.2960,3.2910,3.2960,8
2013-08-29,15:25:00,3.2955,3.2955,3.2935,3.2935,13
2013-08-29,15:30:00,3.2945,3.2950,3.2925,3.2925,32
2013-08-29,15:35:00,3.2935,3.2935,3.2920,3.2920,8
2013-08-29,15:45:00,3.2940,3.2940,3.2930,3.2935,5
2013-08-29,15:50:00,3.2920,3.2920,3.2920,3.2920,2
2013-08-29,15:55:00,3.2920,3.2920,3.2920,3.2920,1
2013-08-29,16:05:00,3.2935,3.2935,3.2935,3.2935,4
2013-08-29,16:10:00,3.2970,3.2975,3.2955,3.2960,9
2013-08-29,16:25:00,3.2965,3.2970,3.2950,3.2955,9
2013-08-29,16:30:00,3.2955,3.2965,3.2955,3.2965,3
2013-08-29,16:35:00,3.2945,3.2945,3.2930,3.2930,5
2013-08-29,16:40:00,3.2925,3.2930,3.2925,3.2925,3
2013-08-29,16:45:00,3.2930,3.2945,3.2930,3.2940,8
2013-08-29,16:50:00,3.2940,3.2945,3.2925,3.2940,6
2013-08-29,16:55:00,3.2940,3.2940,3.2925,3.2930,5
2013-08-29,17:00:00,3.2960,3.2960,3.2960,3.2960,1
2013-08-29,17:05:00,3.2955,3.2960,3.2945,3.2945,4
2013-08-29,17:10:00,3.2955,3.2955,3.2950,3.2950,12
2013-08-29,17:15:00,3.2945,3.2950,3.2945,3.2950,7
2013-08-29,17:20:00,3.2955,3.2955,3.2955,3.2955,7
2013-08-29,17:25:00,3.2970,3.2970,3.2970,3.2970,9
2013-08-29,17:30:00,3.2950,3.2955,3.2950,3.2955,4
2013-08-29,17:35:00,3.2960,3.2970,3.2960,3.2970,5
2013-08-29,17:40:00,3.2970,3.2970,3.2940,3.2945,19
2013-08-29,17:45:00,3.2965,3.2965,3.2965,3.2965,2
2013-08-29,17:50:00,3.2965,3.2965,3.2955,3.2955,12
2013-08-29,17:55:00,3.2960,3.2960,3.2950,3.2950,8
2013-08-29,18:00:00,3.2950,3.2950,3.2950,3.2950,6
2013-08-29,18:05:00,3.2945,3.2955,3.2945,3.2955,4
2013-08-29,18:10:00,3.2945,3.2945,3.2935,3.2940,10
2013-08-29,18:15:00,3.2940,3.2960,3.2940,3.2960,5
2013-08-29,18:20:00,3.2960,3.2980,3.2960,3.2965,12
2013-08-29,18:25:00,3.2965,3.2965,3.2955,3.2960,5
2013-08-29,18:30:00,3.2970,3.2975,3.2960,3.2960,8
2013-08-29,18:35:00,3.2960,3.2965,3.2960,3.2965,8
2013-08-29,18:40:00,3.2970,3.2975,3.2965,3.2975,12
2013-08-29,18:45:00,3.2975,3.3025,3.2975,3.3005,19
2013-08-29,18:50:00,3.3030,3.3030,3.3010,3.3025,14
2013-08-29,18:55:00,3.3025,3.3030,3.3020,3.3030,11
2013-08-29,19:00:00,3.3035,3.3035,3.3015,3.3015,4
2013-08-29,19:05:00,3.3010,3.3010,3.2985,3.2990,18
2013-08-29,19:10:00,3.2990,3.2995,3.2940,3.2950,27
2013-08-29,19:15:00,3.2955,3.2955,3.2940,3.2945,10
2013-08-29,19:20:00,3.2945,3.2980,3.2945,3.2980,3
2013-08-29,19:25:00,3.2985,3.2985,3.2940,3.2950,11
2013-08-29,19:30:00,3.2975,3.2975,3.2900,3.2900,59
2013-08-29,19:35:00,3.2915,3.2930,3.2915,3.2930,5
2013-08-29,19:40:00,3.2950,3.2950,3.2940,3.2945,8
2013-08-29,19:45:00,3.2955,3.2955,3.2955,3.2955,2
2013-08-29,19:50:00,3.2945,3.2945,3.2925,3.2925,7
2013-08-29,19:55:00,3.2925,3.2930,3.2925,3.2925,7
2013-08-29,20:00:00,3.2935,3.2945,3.2925,3.2925,19
2013-08-29,20:05:00,3.2940,3.2940,3.2915,3.2925,15
2013-08-29,20:10:00,3.2930,3.2980,3.2930,3.2970,25
2013-08-29,20:15:00,3.2960,3.2965,3.2940,3.2940,26
2013-08-29,20:20:00,3.2940,3.2950,3.2940,3.2950,20
2013-08-29,20:25:00,3.2945,3.2975,3.2940,3.2975,23
2013-08-29,20:30:00,3.2950,3.2950,3.2900,3.2900,74
2013-08-29,20:35:00,3.2895,3.2895,3.2800,3.2855,125
2013-08-29,20:40:00,3.2855,3.2875,3.2830,3.2850,67
2013-08-29,20:45:00,3.2860,3.2900,3.2860,3.2885,45
2013-08-29,20:50:00,3.2870,3.2870,3.2830,3.2870,20
2013-08-29,20:55:00,3.2860,3.2865,3.2860,3.2865,3
2013-08-29,21:00:00,3.2860,3.2860,3.2840,3.2840,4
2013-08-29,21:05:00,3.2840,3.2840,3.2835,3.2840,33
2013-08-29,21:10:00,3.2840,3.2840,3.2820,3.2830,25
2013-08-29,21:15:00,3.2820,3.2820,3.2655,3.2695,189
2013-08-29,21:20:00,3.2700,3.2700,3.2660,3.2660,19
2013-08-29,21:25:00,3.2665,3.2665,3.2590,3.2620,95
2013-08-29,21:30:00,3.2620,3.2620,3.2555,3.2575,87
2013-08-29,21:35:00,3.2575,3.2580,3.2520,3.2530,105
2013-08-29,21:40:00,3.2525,3.2540,3.2465,3.2540,140
2013-08-29,21:45:00,3.2555,3.2575,3.2530,3.2575,57
2013-08-29,21:50:00,3.2570,3.2595,3.2560,3.2595,17
2013-08-29,21:55:00,3.2595,3.2595,3.2545,3.2565,31
2013-08-29,22:00:00,3.2560,3.2570,3.2520,3.2520,41
2013-08-29,22:05:00,3.2535,3.2550,3.2505,3.2510,32
2013-08-29,22:10:00,3.2500,3.2525,3.2490,3.2525,109
2013-08-29,22:15:00,3.2515,3.2550,3.2510,3.2530,31
2013-08-29,22:20:00,3.2520,3.2550,3.2515,3.2550,18
2013-08-29,22:25:00,3.2560,3.2590,3.2555,3.2555,79
2013-08-29,22:30:00,3.2555,3.2555,3.2540,3.2540,8
2013-08-29,22:35:00,3.2515,3.2535,3.2515,3.2525,3
2013-08-29,22:40:00,3.2535,3.2565,3.2495,3.2495,39
2013-08-29,22:45:00,3.2510,3.2525,3.2490,3.2515,19
2013-08-29,22:50:00,3.2550,3.2570,3.2535,3.2535,28
2013-08-29,22:55:00,3.2515,3.2520,3.2515,3.2520,14
2013-08-29,23:00:00,3.2505,3.2515,3.2500,3.2515,6
2013-08-29,23:05:00,3.2515,3.2535,3.2505,3.2505,10
2013-08-29,23:10:00,3.2530,3.2565,3.2520,3.2550,69
2013-08-29,23:15:00,3.2550,3.2550,3.2545,3.2545,2
2013-08-29,23:20:00,3.2525,3.2530,3.2525,3.2530,5
2013-08-29,23:25:00,3.2520,3.2545,3.2520,3.2545,13
2013-08-29,23:30:00,3.2520,3.2545,3.2515,3.2545,26
2013-08-29,23:35:00,3.2540,3.2555,3.2525,3.2550,16
2013-08-29,23:40:00,3.2545,3.2555,3.2530,3.2530,8
2013-08-29,23:45:00,3.2520,3.2535,3.2500,3.2515,18
2013-08-29,23:50:00,3.2530,3.2530,3.2400,3.2400,51
2013-08-29,23:55:00,3.2445,3.2460,3.2445,3.2450,17
2013-08-30,00:00:00,3.2460,3.2460,3.2435,3.2435,9
2013-08-30,00:05:00,3.2430,3.2430,3.2420,3.2425,7
2013-08-30,00:10:00,3.2440,3.2445,3.2405,3.2405,61
2013-08-30,00:15:00,3.2415,3.2440,3.2395,3.2440,24
2013-08-30,00:20:00,3.2415,3.2440,3.2415,3.2430,3
2013-08-30,00:25:00,3.2445,3.2455,3.2440,3.2450,7
2013-08-30,00:30:00,3.2460,3.2480,3.2460,3.2475,24
2013-08-30,00:35:00,3.2465,3.2475,3.2450,3.2450,4
2013-08-30,00:40:00,3.2470,3.2480,3.2455,3.2470,14
2013-08-30,00:45:00,3.2470,3.2470,3.2465,3.2470,6
2013-08-30,00:50:00,3.2450,3.2460,3.2450,3.2460,8
2013-08-30,00:55:00,3.2455,3.2465,3.2440,3.2445,32
2013-08-30,01:00:00,3.2435,3.2435,3.2425,3.2430,14
2013-08-30,01:05:00,3.2430,3.2430,3.2425,3.2430,13
2013-08-30,01:10:00,3.2435,3.2450,3.2435,3.2445,5
2013-08-30,01:15:00,3.2440,3.2455,3.2430,3.2455,15
2013-08-30,01:20:00,3.2450,3.2465,3.2445,3.2465,9
2013-08-30,01:25:00,3.2460,3.2470,3.2460,3.2470,5
2013-08-30,01:30:00,3.2475,3.2480,3.2470,3.2475,8
2013-08-30,01:35:00,3.2485,3.2505,3.2485,3.2490,14
2013-08-30,01:40:00,3.2495,3.2500,3.2490,3.2495,7
2013-08-30,01:45:00,3.2485,3.2485,3.2485,3.2485,1
2013-08-30,01:55:00,3.2455,3.2455,3.2455,3.2455,1
2013-08-30,02:00:00,3.2455,3.2455,3.2455,3.2455,2
2013-08-30,02:05:00,3.2470,3.2475,3.2465,3.2465,8
2013-08-30,02:10:00,3.2465,3.2465,3.2465,3.2465,1
2013-08-30,02:20:00,3.2445,3.2445,3.2445,3.2445,2
2013-08-30,02:25:00,3.2440,3.2440,3.2420,3.2420,10
2013-08-30,02:30:00,3.2425,3.2425,3.2425,3.2425,1
2013-08-30,02:35:00,3.2420,3.2420,3.2410,3.2410,10
2013-08-30,02:45:00,3.2425,3.2425,3.2420,3.2420,2
2013-08-30,02:50:00,3.2440,3.2440,3.2430,3.2440,4
2013-08-30,02:55:00,3.2445,3.2450,3.2430,3.2450,9
2013-08-30,03:00:00,3.2460,3.2460,3.2445,3.2445,3
2013-08-30,03:05:00,3.2435,3.2435,3.2435,3.2435,2
2013-08-30,03:10:00,3.2440,3.2455,3.2440,3.2455,2
2013-08-30,03:15:00,3.2470,3.2470,3.2470,3.2470,1
2013-08-30,03:25:00,3.2440,3.2440,3.2425,3.2425,3
2013-08-30,03:30:00,3.2440,3.2440,3.2415,3.2415,21
2013-08-30,03:35:00,3.2415,3.2425,3.2415,3.2415,16
2013-08-30,03:40:00,3.2415,3.2415,3.2415,3.2415,1
2013-08-30,03:45:00,3.2410,3.2410,3.2410,3.2410,5
2013-08-30,03:50:00,3.2435,3.2435,3.2385,3.2385,42
2013-08-30,03:55:00,3.2380,3.2400,3.2375,3.2380,31
2013-08-30,04:00:00,3.2380,3.2380,3.2380,3.2380,12
2013-08-30,04:05:00,3.2365,3.2365,3.2360,3.2360,7
2013-08-30,04:10:00,3.2355,3.2355,3.2355,3.2355,1
2013-08-30,04:15:00,3.2375,3.2380,3.2350,3.2350,11
2013-08-30,04:30:00,3.2355,3.2360,3.2355,3.2355,10
2013-08-30,04:40:00,3.2350,3.2350,3.2350,3.2350,1
2013-08-30,04:45:00,3.2365,3.2370,3.2335,3.2335,24
2013-08-30,05:10:00,3.2345,3.2345,3.2345,3.2345,1
2013-08-30,06:00:00,3.2540,3.2570,3.2530,3.2570,32
2013-08-30,06:05:00,3.2570,3.2570,3.2555,3.2565,7
2013-08-30,06:10:00,3.2565,3.2585,3.2565,3.2585,24
2013-08-30,06:15:00,3.2580,3.2580,3.2575,3.2575,5
2013-08-30,06:20:00,3.2575,3.2575,3.2560,3.2560,4
2013-08-30,06:25:00,3.2560,3.2575,3.2560,3.2575,18
2013-08-30,06:30:00,3.2585,3.2585,3.2585,3.2585,1
2013-08-30,06:35:00,3.2565,3.2580,3.2560,3.2560,10
2013-08-30,06:40:00,3.2570,3.2570,3.2545,3.2550,8
2013-08-30,06:45:00,3.2560,3.2570,3.2550,3.2560,24
2013-08-30,06:50:00,3.2550,3.2570,3.2550,3.2555,10
2013-08-30,06:55:00,3.2550,3.2570,3.2550,3.2570,4
2013-08-30,07:00:00,3.2570,3.2575,3.2550,3.2575,18
2013-08-30,07:05:00,3.2570,3.2570,3.2540,3.2540,36
2013-08-30,07:10:00,3.2560,3.2560,3.2545,3.2555,11
2013-08-30,07:15:00,3.2550,3.2560,3.2545,3.2550,22
2013-08-30,07:20:00,3.2550,3.2550,3.2535,3.2535,18
2013-08-30,07:25:00,3.2530,3.2550,3.2530,3.2530,24
2013-08-30,07:30:00,3.2530,3.2530,3.2500,3.2505,81
2013-08-30,07:35:00,3.2505,3.2510,3.2500,3.2500,11
2013-08-30,07:40:00,3.2515,3.2535,3.2510,3.2510,31
2013-08-30,07:45:00,3.2505,3.2525,3.2500,3.2515,18
2013-08-30,07:50:00,3.2530,3.2530,3.2520,3.2520,2
2013-08-30,07:55:00,3.2530,3.2535,3.2520,3.2520,10
2013-08-30,08:00:00,3.2535,3.2590,3.2535,3.2590,128
2013-08-30,08:05:00,3.2590,3.2630,3.2585,3.2615,130
2013-08-30,08:10:00,3.2615,3.2615,3.2600,3.2615,107
2013-08-30,08:15:00,3.2615,3.2630,3.2600,3.2620,190
2013-08-30,08:20:00,3.2620,3.2630,3.2615,3.2615,89
2013-08-30,08:25:00,3.2620,3.2630,3.2615,3.2630,59
2013-08-30,08:30:00,3.2630,3.2670,3.2630,3.2640,229
2013-08-30,08:35:00,3.2635,3.2645,3.2630,3.2640,94
2013-08-30,08:40:00,3.2645,3.2650,3.2630,3.2640,58
2013-08-30,08:45:00,3.2635,3.2665,3.2635,3.2655,73
2013-08-30,08:50:00,3.2660,3.2675,3.2650,3.2660,104
2013-08-30,08:55:00,3.2660,3.2705,3.2660,3.2690,549
2013-08-30,09:00:00,3.2690,3.2755,3.2655,3.2735,1705
2013-08-30,09:05:00,3.2730,3.2795,3.2715,3.2715,888
2013-08-30,09:10:00,3.2720,3.2730,3.2675,3.2695,415
2013-08-30,09:15:00,3.2690,3.2720,3.2680,3.2710,325
2013-08-30,09:20:00,3.2715,3.2740,3.2675,3.2695,792
2013-08-30,09:25:00,3.2700,3.2725,3.2685,3.2720,238
2013-08-30,09:30:00,3.2710,3.2730,3.2695,3.2705,162
2013-08-30,09:35:00,3.2705,3.2725,3.2700,3.2710,122
2013-08-30,09:40:00,3.2710,3.2725,3.2705,3.2710,141
2013-08-30,09:45:00,3.2705,3.2725,3.2695,3.2705,128
2013-08-30,09:50:00,3.2700,3.2705,3.2665,3.2695,300
2013-08-30,09:55:00,3.2700,3.2730,3.2695,3.2715,116
2013-08-30,10:00:00,3.2720,3.2745,3.2710,3.2730,111
2013-08-30,10:05:00,3.2735,3.2745,3.2720,3.2730,150
2013-08-30,10:10:00,3.2730,3.2730,3.2715,3.2720,122
2013-08-30,10:15:00,3.2720,3.2725,3.2715,3.2725,46
2013-08-30,10:20:00,3.2720,3.2725,3.2715,3.2720,53
2013-08-30,10:25:00,3.2720,3.2730,3.2715,3.2725,66
2013-08-30,10:30:00,3.2725,3.2730,3.2695,3.2695,248
2013-08-30,10:35:00,3.2695,3.2725,3.2685,3.2705,177
2013-08-30,10:40:00,3.2705,3.2710,3.2685,3.2700,81
2013-08-30,10:45:00,3.2690,3.2710,3.2675,3.2680,174
2013-08-30,10:50:00,3.2680,3.2700,3.2680,3.2700,107
2013-08-30,10:55:00,3.2705,3.2705,3.2690,3.2695,95
2013-08-30,11:00:00,3.2695,3.2710,3.2695,3.2700,79
2013-08-30,11:05:00,3.2700,3.2715,3.2695,3.2715,68
2013-08-30,11:10:00,3.2715,3.2715,3.2700,3.2710,79
2013-08-30,11:15:00,3.2710,3.2720,3.2705,3.2720,16
2013-08-30,11:20:00,3.2720,3.2730,3.2715,3.2715,58
2013-08-30,11:25:00,3.2720,3.2730,3.2715,3.2720,175
2013-08-30,11:30:00,3.2720,3.2725,3.2715,3.2715,30
2013-08-30,11:35:00,3.2715,3.2715,3.2715,3.2715,1
2013-08-30,11:40:00,3.2720,3.2720,3.2715,3.2715,13
2013-08-30,11:45:00,3.2715,3.2720,3.2715,3.2715,4
2013-08-30,11:55:00,3.2720,3.2720,3.2705,3.2710,19
2013-08-30,12:00:00,3.2715,3.2725,3.2710,3.2710,27
2013-08-30,12:05:00,3.2720,3.2720,3.2710,3.2710,3
2013-08-30,12:10:00,3.2720,3.2720,3.2710,3.2710,4
2013-08-30,12:15:00,3.2710,3.2715,3.2710,3.2715,47
2013-08-30,12:20:00,3.2720,3.2725,3.2715,3.2720,51
2013-08-30,12:25:00,3.2710,3.2725,3.2710,3.2720,10
2013-08-30,12:30:00,3.2725,3.2725,3.2705,3.2710,56
2013-08-30,12:35:00,3.2705,3.2725,3.2705,3.2725,23
2013-08-30,12:40:00,3.2725,3.2725,3.2715,3.2725,19
2013-08-30,12:45:00,3.2725,3.2725,3.2715,3.2725,17
2013-08-30,12:50:00,3.2725,3.2735,3.2715,3.2720,72
2013-08-30,12:55:00,3.2720,3.2725,3.2710,3.2710,33
2013-08-30,13:00:00,3.2710,3.2720,3.2710,3.2720,51
2013-08-30,13:05:00,3.2715,3.2720,3.2715,3.2720,27
2013-08-30,13:10:00,3.2715,3.2730,3.2715,3.2715,75
2013-08-30,13:15:00,3.2720,3.2725,3.2715,3.2720,28
2013-08-30,13:20:00,3.2715,3.2735,3.2715,3.2730,64
2013-08-30,13:25:00,3.2730,3.2735,3.2725,3.2730,40
2013-08-30,13:30:00,3.2735,3.2745,3.2720,3.2740,236
2013-08-30,13:35:00,3.2730,3.2730,3.2700,3.2710,390
2013-08-30,13:40:00,3.2710,3.2730,3.2690,3.2730,224
2013-08-30,13:45:00,3.2725,3.2730,3.2705,3.2730,159
2013-08-30,13:50:00,3.2730,3.2755,3.2725,3.2750,179
2013-08-30,13:55:00,3.2750,3.2775,3.2730,3.2730,422
2013-08-30,14:00:00,3.2730,3.2735,3.2695,3.2705,492
2013-08-30,14:05:00,3.2700,3.2715,3.2700,3.2705,187
2013-08-30,14:10:00,3.2710,3.2715,3.2685,3.2690,311
2013-08-30,14:15:00,3.2685,3.2700,3.2670,3.2695,221
2013-08-30,14:20:00,3.2695,3.2695,3.2670,3.2695,144
2013-08-30,14:25:00,3.2680,3.2685,3.2645,3.2650,338
2013-08-30,14:30:00,3.2650,3.2700,3.2640,3.2680,248
2013-08-30,14:35:00,3.2680,3.2700,3.2670,3.2700,179
2013-08-30,14:40:00,3.2690,3.2705,3.2675,3.2680,200
2013-08-30,14:45:00,3.2680,3.2710,3.2680,3.2700,177
2013-08-30,14:50:00,3.2700,3.2705,3.2650,3.2680,358
2013-08-30,14:55:00,3.2685,3.2730,3.2675,3.2730,283
2013-08-30,15:00:00,3.2730,3.2735,3.2675,3.2680,207
2013-08-30,15:05:00,3.2675,3.2685,3.2590,3.2600,484
2013-08-30,15:10:00,3.2600,3.2625,3.2585,3.2625,247
2013-08-30,15:15:00,3.2625,3.2625,3.2570,3.2575,326
2013-08-30,15:20:00,3.2570,3.2595,3.2555,3.2595,139
2013-08-30,15:25:00,3.2590,3.2595,3.2565,3.2570,147
2013-08-30,15:30:00,3.2570,3.2625,3.2560,3.2615,239
2013-08-30,15:35:00,3.2610,3.2615,3.2565,3.2590,169
2013-08-30,15:40:00,3.2585,3.2590,3.2500,3.2510,386
2013-08-30,15:45:00,3.2510,3.2515,3.2445,3.2455,824
2013-08-30,15:50:00,3.2460,3.2485,3.2455,3.2470,300
2013-08-30,15:55:00,3.2475,3.2485,3.2455,3.2475,195
2013-08-30,16:00:00,3.2475,3.2510,3.2465,3.2505,227
2013-08-30,16:05:00,3.2505,3.2510,3.2490,3.2505,109
2013-08-30,16:10:00,3.2505,3.2535,3.2505,3.2520,154
2013-08-30,16:15:00,3.2520,3.2520,3.2485,3.2490,182
2013-08-30,16:20:00,3.2490,3.2535,3.2490,3.2530,93
2013-08-30,16:25:00,3.2530,3.2540,3.2510,3.2510,91
2013-08-30,16:30:00,3.2510,3.2520,3.2490,3.2505,212
2013-08-30,16:35:00,3.2500,3.2505,3.2485,3.2500,120
2013-08-30,16:40:00,3.2500,3.2520,3.2490,3.2520,129
2013-08-30,16:45:00,3.2525,3.2535,3.2500,3.2510,85
2013-08-30,16:50:00,3.2515,3.2530,3.2500,3.2520,104
2013-08-30,16:55:00,3.2520,3.2520,3.2500,3.2505,62
2013-08-30,17:00:00,3.2505,3.2515,3.2495,3.2510,108
2013-08-30,17:05:00,3.2510,3.2520,3.2500,3.2510,100
2013-08-30,17:10:00,3.2510,3.2510,3.2495,3.2495,127
2013-08-30,17:15:00,3.2495,3.2505,3.2490,3.2500,78
2013-08-30,17:20:00,3.2510,3.2510,3.2495,3.2510,62
2013-08-30,17:25:00,3.2510,3.2510,3.2495,3.2495,120
2013-08-30,17:30:00,3.2500,3.2500,3.2475,3.2480,126
2013-08-30,17:35:00,3.2480,3.2485,3.2470,3.2480,97
2013-08-30,17:40:00,3.2475,3.2490,3.2470,3.2490,77
2013-08-30,17:45:00,3.2490,3.2490,3.2480,3.2485,46
2013-08-30,17:50:00,3.2485,3.2490,3.2480,3.2485,16
2013-08-30,17:55:00,3.2485,3.2490,3.2450,3.2455,117
2013-08-30,18:00:00,3.2455,3.2485,3.2450,3.2480,46
2013-08-30,18:05:00,3.2480,3.2510,3.2475,3.2490,101
2013-08-30,18:10:00,3.2490,3.2495,3.2480,3.2490,52
2013-08-30,18:15:00,3.2495,3.2500,3.2480,3.2485,131
2013-08-30,18:20:00,3.2485,3.2485,3.2460,3.2470,73
2013-08-30,18:25:00,3.2475,3.2480,3.2470,3.2475,37
2013-08-30,18:30:00,3.2470,3.2480,3.2470,3.2470,38
2013-08-30,18:35:00,3.2475,3.2485,3.2470,3.2485,151
2013-08-30,18:40:00,3.2485,3.2485,3.2475,3.2485,82
2013-08-30,18:45:00,3.2480,3.2480,3.2470,3.2480,27
2013-08-30,18:50:00,3.2480,3.2490,3.2475,3.2480,67
2013-08-30,18:55:00,3.2480,3.2485,3.2475,3.2485,125
2013-08-30,19:00:00,3.2485,3.2500,3.2480,3.2500,112
2013-08-30,19:05:00,3.2505,3.2510,3.2495,3.2505,94
2013-08-30,19:10:00,3.2510,3.2515,3.2495,3.2510,88
2013-08-30,19:15:00,3.2510,3.2515,3.2505,3.2505,76
2013-08-30,19:20:00,3.2505,3.2515,3.2505,3.2505,107
2013-08-30,19:25:00,3.2505,3.2515,3.2500,3.2515,54
2013-08-30,19:30:00,3.2510,3.2515,3.2435,3.2445,421
2013-08-30,19:35:00,3.2445,3.2480,3.2445,3.2470,111
2013-08-30,19:40:00,3.2470,3.2480,3.2450,3.2450,127
2013-08-30,19:45:00,3.2450,3.2475,3.2445,3.2470,100
2013-08-30,19:50:00,3.2475,3.2490,3.2470,3.2475,107
2013-08-30,19:55:00,3.2475,3.2485,3.2460,3.2475,85
2013-08-30,20:00:00,3.2480,3.2495,3.2465,3.2470,103
2013-08-30,20:05:00,3.2470,3.2475,3.2420,3.2420,243
2013-08-30,20:10:00,3.2425,3.2470,3.2420,3.2470,548
2013-08-30,20:15:00,3.2470,3.2480,3.2440,3.2450,271
2013-08-30,20:20:00,3.2450,3.2460,3.2405,3.2410,239
2013-08-30,20:25:00,3.2410,3.2410,3.2335,3.2360,811
2013-08-30,20:30:00,3.2370,3.2400,3.2365,3.2380,360
2013-08-30,20:35:00,3.2385,3.2385,3.2355,3.2360,234
2013-08-30,20:40:00,3.2365,3.2375,3.2345,3.2350,318
2013-08-30,20:45:00,3.2355,3.2360,3.2325,3.2355,368
2013-08-30,20:50:00,3.2355,3.2380,3.2350,3.2375,194
2013-08-30,20:55:00,3.2380,3.2380,3.2360,3.2370,133
2013-08-30,21:00:00,3.2365,3.2385,3.2355,3.2365,274
2013-08-30,21:05:00,3.2360,3.2370,3.2340,3.2350,186
2013-08-30,21:10:00,3.2355,3.2380,3.2355,3.2380,122
2013-08-30,21:15:00,3.2385,3.2390,3.2345,3.2370,334
2013-08-30,21:20:00,3.2370,3.2385,3.2370,3.2370,231
2013-08-30,21:25:00,3.2370,3.2380,3.2325,3.2325,181
2013-08-30,21:30:00,3.2325,3.2355,3.2305,3.2335,547
2013-08-30,21:35:00,3.2335,3.2340,3.2320,3.2330,198
2013-08-30,21:40:00,3.2325,3.2335,3.2265,3.2275,521
2013-08-30,21:45:00,3.2275,3.2285,3.2230,3.2250,628
2013-08-30,21:50:00,3.2250,3.2275,3.2250,3.2265,186
2013-08-30,21:55:00,3.2260,3.2270,3.2255,3.2260,285
2013-08-30,22:00:00,3.2255,3.2275,3.2235,3.2275,316
2013-08-30,22:05:00,3.2260,3.2265,3.2240,3.2255,273
2013-08-30,22:10:00,3.2255,3.2270,3.2250,3.2265,169
2013-08-30,22:15:00,3.2270,3.2315,3.2270,3.2305,596
2013-08-30,22:20:00,3.2300,3.2325,3.2285,3.2315,441
2013-08-30,22:25:00,3.2320,3.2330,3.2300,3.2305,349
2013-08-30,22:30:00,3.2305,3.2320,3.2305,3.2305,258
2013-08-30,22:35:00,3.2300,3.2300,3.2275,3.2275,283
2013-08-30,22:40:00,3.2275,3.2295,3.2275,3.2285,228
2013-08-30,22:45:00,3.2280,3.2295,3.2265,3.2295,262
2013-08-30,22:50:00,3.2295,3.2370,3.2295,3.2325,651
2013-08-30,22:55:00,3.2330,3.2330,3.2300,3.2315,314
2013-08-30,23:00:00,3.2305,3.2310,3.2280,3.2305,421
2013-08-30,23:05:00,3.2300,3.2335,3.2295,3.2325,238
2013-08-30,23:10:00,3.2325,3.2390,3.2320,3.2380,643
2013-08-30,23:15:00,3.2380,3.2390,3.2345,3.2355,374
2013-08-30,23:20:00,3.2350,3.2350,3.2305,3.2325,188
2013-08-30,23:25:00,3.2325,3.2355,3.2325,3.2335,149
2013-08-30,23:30:00,3.2335,3.2390,3.2330,3.2390,384
2013-08-30,23:35:00,3.2385,3.2405,3.2350,3.2350,314
2013-08-30,23:40:00,3.2355,3.2390,3.2355,3.2385,264
2013-08-30,23:45:00,3.2380,3.2430,3.2365,3.2410,344
2013-08-30,23:50:00,3.2410,3.2420,3.2345,3.2360,322
2013-08-30,23:55:00,3.2360,3.2360,3.2335,3.2350,232
2013-08-31,00:00:00,3.2345,3.2365,3.2335,3.2360,169
2013-08-31,00:05:00,3.2355,3.2370,3.2350,3.2360,147
2013-08-31,00:10:00,3.2365,3.2365,3.2340,3.2345,132
2013-08-31,00:15:00,3.2345,3.2345,3.2300,3.2320,310
2013-08-31,00:20:00,3.2325,3.2350,3.2315,3.2345,451
2013-08-31,00:25:00,3.2340,3.2345,3.2315,3.2335,127
2013-08-31,00:30:00,3.2340,3.2350,3.2335,3.2350,168
2013-08-31,00:35:00,3.2350,3.2350,3.2340,3.2345,144
2013-08-31,00:40:00,3.2345,3.2350,3.2325,3.2325,220
2013-08-31,00:45:00,3.2330,3.2345,3.2320,3.2340,127
2013-08-31,00:50:00,3.2340,3.2340,3.2300,3.2300,232
2013-08-31,00:55:00,3.2300,3.2365,3.2290,3.2345,1698
2013-08-31,01:00:00,3.2345,3.2350,3.2320,3.2340,340
2013-08-31,01:05:00,3.2340,3.2350,3.2335,3.2340,130
2013-08-31,01:10:00,3.2345,3.2375,3.2345,3.2360,206
2013-08-31,01:15:00,3.2355,3.2370,3.2340,3.2365,142
2013-08-31,01:20:00,3.2365,3.2365,3.2335,3.2335,114
2013-08-31,01:25:00,3.2335,3.2350,3.2335,3.2340,70
2013-08-31,01:30:00,3.2340,3.2355,3.2335,3.2345,59
2013-08-31,01:35:00,3.2345,3.2355,3.2340,3.2350,35
2013-08-31,01:40:00,3.2350,3.2370,3.2350,3.2365,59
2013-08-31,01:45:00,3.2370,3.2375,3.2360,3.2365,65
2013-08-31,01:50:00,3.2365,3.2375,3.2355,3.2360,33
2013-08-31,01:55:00,3.2360,3.2370,3.2350,3.2360,79
2013-08-31,02:00:00,3.2360,3.2360,3.2350,3.2360,16
2013-08-31,02:05:00,3.2355,3.2365,3.2355,3.2365,16
2013-08-31,02:10:00,3.2365,3.2365,3.2350,3.2360,28
2013-08-31,02:15:00,3.2350,3.2355,3.2345,3.2345,11
2013-08-31,02:20:00,3.2350,3.2360,3.2350,3.2350,20
2013-08-31,02:25:00,3.2345,3.2345,3.2340,3.2345,18
2013-08-31,02:30:00,3.2340,3.2345,3.2335,3.2340,20
2013-08-31,02:35:00,3.2335,3.2360,3.2330,3.2360,34
2013-08-31,02:40:00,3.2360,3.2365,3.2360,3.2365,16
2013-08-31,02:45:00,3.2365,3.2375,3.2365,3.2375,13
2013-08-31,02:50:00,3.2375,3.2375,3.2345,3.2355,52
2013-08-31,02:55:00,3.2350,3.2355,3.2340,3.2340,111
2013-08-31,03:00:00,3.2340,3.2350,3.2335,3.2350,140
2013-08-31,03:05:00,3.2345,3.2355,3.2340,3.2355,63
2013-08-31,03:10:00,3.2355,3.2355,3.2350,3.2355,10
2013-08-31,03:15:00,3.2355,3.2355,3.2350,3.2355,10
2013-08-31,03:20:00,3.2355,3.2360,3.2355,3.2360,5
2013-08-31,03:25:00,3.2355,3.2360,3.2355,3.2355,16
2013-08-31,03:30:00,3.2330,3.2360,3.2330,3.2355,37
2013-08-31,03:35:00,3.2350,3.2355,3.2350,3.2355,4
2013-08-31,03:40:00,3.2350,3.2355,3.2345,3.2355,27
2013-08-31,03:45:00,3.2355,3.2365,3.2355,3.2360,22
2013-08-31,03:50:00,3.2360,3.2360,3.2345,3.2350,32
2013-08-31,03:55:00,3.2350,3.2360,3.2345,3.2360,23
2013-08-31,04:00:00,3.2360,3.2370,3.2360,3.2370,37
2013-08-31,04:05:00,3.2375,3.2375,3.2350,3.2350,6
2013-08-31,04:10:00,3.2370,3.2375,3.2345,3.2345,8
2013-08-31,04:15:00,3.2350,3.2355,3.2350,3.2350,20
2013-08-31,04:20:00,3.2365,3.2365,3.2350,3.2350,7
2013-08-31,04:25:00,3.2350,3.2365,3.2350,3.2350,7
2013-08-31,04:30:00,3.2355,3.2365,3.2350,3.2355,5
2013-08-31,04:35:00,3.2355,3.2355,3.2350,3.2350,2
2013-08-31,04:40:00,3.2350,3.2350,3.2350,3.2350,3
2013-08-31,04:45:00,3.2365,3.2385,3.2365,3.2380,15
2013-08-31,04:50:00,3.2355,3.2385,3.2355,3.2370,10
2013-08-31,04:55:00,3.2385,3.2385,3.2385,3.2385,4
2013-08-31,05:00:00,3.2370,3.2370,3.2355,3.2355,6
2013-08-31,05:05:00,3.2375,3.2385,3.2375,3.2385,4
2013-08-31,05:10:00,3.2385,3.2395,3.2385,3.2385,18
2013-09-02,06:00:00,3.2505,3.2900,3.2500,3.2615,298
2013-09-02,06:05:00,3.2620,3.2640,3.2590,3.2620,61
2013-09-02,06:10:00,3.2630,3.2630,3.2520,3.2520,256
2013-09-02,06:15:00,3.2525,3.2560,3.2450,3.2460,290
2013-09-02,06:20:00,3.2460,3.2505,3.2460,3.2505,31
2013-09-02,06:25:00,3.2505,3.2515,3.2505,3.2515,5
2013-09-02,06:30:00,3.2515,3.2545,3.2515,3.2545,12
2013-09-02,06:35:00,3.2545,3.2545,3.2515,3.2540,21
2013-09-02,06:40:00,3.2530,3.2540,3.2530,3.2540,6
2013-09-02,06:45:00,3.2550,3.2570,3.2550,3.2570,13
2013-09-02,06:50:00,3.2575,3.2585,3.2565,3.2565,18
2013-09-02,06:55:00,3.2570,3.2570,3.2540,3.2540,73
2013-09-02,07:00:00,3.2555,3.2570,3.2545,3.2545,35
2013-09-02,07:05:00,3.2545,3.2545,3.2540,3.2540,21
2013-09-02,07:10:00,3.2540,3.2540,3.2530,3.2535,8
2013-09-02,07:15:00,3.2550,3.2555,3.2535,3.2535,11
2013-09-02,07:20:00,3.2550,3.2550,3.2520,3.2530,27
2013-09-02,07:25:00,3.2530,3.2550,3.2530,3.2545,13
2013-09-02,07:30:00,3.2540,3.2550,3.2525,3.2525,29
2013-09-02,07:35:00,3.2525,3.2565,3.2520,3.2565,112
2013-09-02,07:40:00,3.2545,3.2545,3.2530,3.2535,13
2013-09-02,07:45:00,3.2535,3.2545,3.2525,3.2525,22
2013-09-02,07:50:00,3.2535,3.2540,3.2530,3.2530,23
2013-09-02,07:55:00,3.2535,3.2540,3.2515,3.2515,57
2013-09-02,08:00:00,3.2515,3.2525,3.2500,3.2520,154
2013-09-02,08:05:00,3.2510,3.2510,3.2455,3.2500,222
2013-09-02,08:10:00,3.2490,3.2535,3.2490,3.2530,140
2013-09-02,08:15:00,3.2525,3.2560,3.2515,3.2560,100
2013-09-02,08:20:00,3.2565,3.2575,3.2550,3.2565,103
2013-09-02,08:25:00,3.2565,3.2600,3.2555,3.2595,125
2013-09-02,08:30:00,3.2590,3.2605,3.2575,3.2595,144
2013-09-02,08:35:00,3.2595,3.2635,3.2580,3.2635,182
2013-09-02,08:40:00,3.2630,3.2645,3.2630,3.2640,52
2013-09-02,08:45:00,3.2640,3.2640,3.2625,3.2635,122
2013-09-02,08:50:00,3.2635,3.2660,3.2635,3.2660,84
2013-09-02,08:55:00,3.2655,3.2750,3.2655,3.2745,626
2013-09-02,09:00:00,3.2740,3.2830,3.2730,3.2825,1992
2013-09-02,09:05:00,3.2825,3.2835,3.2780,3.2790,760
2013-09-02,09:10:00,3.2780,3.2820,3.2780,3.2815,388
2013-09-02,09:15:00,3.2820,3.2875,3.2810,3.2865,505
2013-09-02,09:20:00,3.2860,3.2900,3.2850,3.2890,540
2013-09-02,09:25:00,3.2885,3.2930,3.2870,3.2915,477
2013-09-02,09:30:00,3.2920,3.2950,3.2885,3.2895,446
2013-09-02,09:35:00,3.2900,3.2925,3.2890,3.2910,224
2013-09-02,09:40:00,3.2910,3.2915,3.2870,3.2880,431
2013-09-02,09:45:00,3.2880,3.2880,3.2850,3.2870,429
2013-09-02,09:50:00,3.2865,3.2880,3.2855,3.2870,111
2013-09-02,09:55:00,3.2860,3.2865,3.2850,3.2860,176
2013-09-02,10:00:00,3.2860,3.2880,3.2855,3.2860,171
2013-09-02,10:05:00,3.2865,3.2890,3.2865,3.2870,161
2013-09-02,10:10:00,3.2875,3.2875,3.2850,3.2850,101
2013-09-02,10:15:00,3.2855,3.2870,3.2855,3.2870,74
2013-09-02,10:20:00,3.2870,3.2870,3.2870,3.2870,18
2013-09-02,10:25:00,3.2865,3.2865,3.2860,3.2865,12
2013-09-02,10:30:00,3.2860,3.2870,3.2855,3.2855,112
2013-09-02,10:35:00,3.2855,3.2870,3.2845,3.2850,249
2013-09-02,10:40:00,3.2850,3.2880,3.2850,3.2875,166
2013-09-02,10:45:00,3.2880,3.2885,3.2855,3.2865,161
2013-09-02,10:50:00,3.2855,3.2900,3.2855,3.2895,81
2013-09-02,10:55:00,3.2890,3.2920,3.2890,3.2905,123
2013-09-02,11:00:00,3.2910,3.2935,3.2900,3.2910,181
2013-09-02,11:05:00,3.2915,3.2925,3.2910,3.2920,67
2013-09-02,11:10:00,3.2925,3.2935,3.2915,3.2915,92
2013-09-02,11:15:00,3.2920,3.2930,3.2915,3.2930,43
2013-09-02,11:20:00,3.2935,3.2980,3.2930,3.2965,291
2013-09-02,11:25:00,3.2970,3.3050,3.2965,3.3045,636
2013-09-02,11:30:00,3.3045,3.3070,3.3020,3.3040,286
2013-09-02,11:35:00,3.3035,3.3045,3.3020,3.3025,57
2013-09-02,11:40:00,3.3025,3.3025,3.3015,3.3015,20
2013-09-02,11:45:00,3.3020,3.3035,3.3015,3.3030,168
2013-09-02,11:50:00,3.3035,3.3035,3.3015,3.3020,44
2013-09-02,11:55:00,3.3020,3.3025,3.3015,3.3020,55
2013-09-02,12:00:00,3.3025,3.3035,3.3020,3.3025,54
2013-09-02,12:05:00,3.3025,3.3035,3.3025,3.3035,21
2013-09-02,12:10:00,3.3030,3.3040,3.3015,3.3025,38
2013-09-02,12:15:00,3.3020,3.3025,3.3020,3.3025,14
2013-09-02,12:20:00,3.3025,3.3030,3.3020,3.3030,31
2013-09-02,12:25:00,3.3025,3.3030,3.3020,3.3020,20
2013-09-02,12:30:00,3.3025,3.3030,3.3005,3.3005,102
2013-09-02,12:35:00,3.3005,3.3015,3.3000,3.3005,63
2013-09-02,12:40:00,3.3005,3.3005,3.2995,3.3000,134
2013-09-02,12:45:00,3.3000,3.3005,3.2990,3.3005,46
2013-09-02,12:50:00,3.3005,3.3010,3.2995,3.2995,31
2013-09-02,12:55:00,3.2995,3.2995,3.2980,3.2980,85
2013-09-02,13:00:00,3.2985,3.3000,3.2950,3.2965,177
2013-09-02,13:05:00,3.2970,3.2985,3.2965,3.2980,99
2013-09-02,13:10:00,3.2980,3.3000,3.2980,3.2995,44
2013-09-02,13:15:00,3.2995,3.3015,3.2995,3.3005,93
2013-09-02,13:20:00,3.3010,3.3025,3.3005,3.3010,96
2013-09-02,13:25:00,3.3015,3.3025,3.3005,3.3010,105
2013-09-02,13:30:00,3.3010,3.3085,3.3005,3.3020,709
2013-09-02,13:35:00,3.3020,3.3105,3.3015,3.3060,454
2013-09-02,13:40:00,3.3060,3.3095,3.3020,3.3060,179
2013-09-02,13:45:00,3.3060,3.3060,3.3030,3.3030,165
2013-09-02,13:50:00,3.3030,3.3050,3.3005,3.3050,231
2013-09-02,13:55:00,3.3050,3.3055,3.3035,3.3040,154
2013-09-02,14:00:00,3.3040,3.3095,3.3040,3.3060,387
2013-09-02,14:05:00,3.3065,3.3065,3.3025,3.3035,272
2013-09-02,14:10:00,3.3040,3.3050,3.3025,3.3040,138
2013-09-02,14:15:00,3.3045,3.3060,3.3030,3.3055,147
2013-09-02,14:20:00,3.3055,3.3065,3.3040,3.3050,125
2013-09-02,14:25:00,3.3055,3.3070,3.3040,3.3060,201
2013-09-02,14:30:00,3.3065,3.3085,3.3050,3.3050,181
2013-09-02,14:35:00,3.3055,3.3055,3.3010,3.3015,178
2013-09-02,14:40:00,3.3015,3.3045,3.3015,3.3040,135
2013-09-02,14:45:00,3.3045,3.3050,3.3010,3.3010,80
2013-09-02,14:50:00,3.3015,3.3050,3.3010,3.3025,213
2013-09-02,14:55:00,3.3025,3.3025,3.2950,3.2955,274
2013-09-02,15:00:00,3.2950,3.2970,3.2905,3.2925,276
2013-09-02,15:05:00,3.2940,3.2960,3.2940,3.2945,107
2013-09-02,15:10:00,3.2945,3.2945,3.2885,3.2920,347
2013-09-02,15:15:00,3.2920,3.2930,3.2905,3.2920,136
2013-09-02,15:20:00,3.2925,3.2950,3.2920,3.2950,75
2013-09-02,15:25:00,3.2950,3.2955,3.2915,3.2925,97
2013-09-02,15:30:00,3.2930,3.2930,3.2895,3.2900,105
2013-09-02,15:35:00,3.2900,3.2910,3.2870,3.2875,132
2013-09-02,15:40:00,3.2875,3.2905,3.2870,3.2885,298
2013-09-02,15:45:00,3.2890,3.2910,3.2890,3.2890,116
2013-09-02,15:50:00,3.2890,3.2915,3.2880,3.2890,115
2013-09-02,15:55:00,3.2895,3.2905,3.2885,3.2900,47
2013-09-02,16:00:00,3.2900,3.2925,3.2900,3.2925,113
2013-09-02,16:05:00,3.2925,3.2955,3.2925,3.2955,55
2013-09-02,16:10:00,3.2955,3.2975,3.2945,3.2955,281
2013-09-02,16:15:00,3.2950,3.2950,3.2925,3.2940,45
2013-09-02,16:20:00,3.2945,3.2960,3.2930,3.2930,113
2013-09-02,16:25:00,3.2925,3.2930,3.2895,3.2910,65
2013-09-02,16:30:00,3.2910,3.2920,3.2890,3.2910,83
2013-09-02,16:35:00,3.2915,3.2915,3.2895,3.2900,41
2013-09-02,16:40:00,3.2900,3.2905,3.2885,3.2900,40
2013-09-02,16:45:00,3.2895,3.2905,3.2895,3.2900,32
2013-09-02,16:50:00,3.2900,3.2905,3.2895,3.2905,39
2013-09-02,16:55:00,3.2905,3.2910,3.2900,3.2905,23
2013-09-02,17:00:00,3.2905,3.2930,3.2890,3.2915,74
2013-09-02,17:05:00,3.2925,3.2930,3.2905,3.2910,26
2013-09-02,17:10:00,3.2910,3.2935,3.2910,3.2930,79
2013-09-02,17:15:00,3.2930,3.2930,3.2900,3.2920,118
2013-09-02,17:20:00,3.2915,3.2915,3.2895,3.2900,84
2013-09-02,17:25:00,3.2900,3.2905,3.2890,3.2900,82
2013-09-02,17:30:00,3.2900,3.2915,3.2900,3.2915,69
2013-09-02,17:35:00,3.2915,3.2915,3.2900,3.2900,50
2013-09-02,17:40:00,3.2905,3.2930,3.2900,3.2920,104
2013-09-02,17:45:00,3.2915,3.2920,3.2900,3.2900,27
2013-09-02,17:50:00,3.2905,3.2930,3.2905,3.2930,57
2013-09-02,17:55:00,3.2935,3.2955,3.2935,3.2955,76
2013-09-02,18:00:00,3.2960,3.2960,3.2915,3.2915,89
2013-09-02,18:05:00,3.2920,3.2920,3.2915,3.2920,17
2013-09-02,18:10:00,3.2915,3.2920,3.2910,3.2920,59
2013-09-02,18:15:00,3.2915,3.2915,3.2915,3.2915,7
2013-09-02,18:20:00,3.2910,3.2920,3.2905,3.2915,35
2013-09-02,18:25:00,3.2915,3.2920,3.2910,3.2910,17
2013-09-02,18:30:00,3.2910,3.2910,3.2850,3.2870,121
2013-09-02,18:35:00,3.2870,3.2895,3.2870,3.2895,40
2013-09-02,18:40:00,3.2900,3.2900,3.2865,3.2865,48
2013-09-02,18:45:00,3.2860,3.2860,3.2800,3.2805,353
2013-09-02,18:50:00,3.2810,3.2830,3.2800,3.2825,225
2013-09-02,18:55:00,3.2825,3.2835,3.2810,3.2835,95
2013-09-02,19:00:00,3.2840,3.2850,3.2825,3.2830,83
2013-09-02,19:05:00,3.2830,3.2865,3.2830,3.2845,93
2013-09-02,19:10:00,3.2845,3.2865,3.2840,3.2850,83
2013-09-02,19:15:00,3.2850,3.2850,3.2825,3.2835,46
2013-09-02,19:20:00,3.2830,3.2840,3.2825,3.2835,15
2013-09-02,19:25:00,3.2840,3.2845,3.2820,3.2820,26
2013-09-02,19:30:00,3.2820,3.2820,3.2745,3.2780,413
2013-09-02,19:35:00,3.2775,3.2785,3.2745,3.2760,168
2013-09-02,19:40:00,3.2765,3.2775,3.2740,3.2745,161
2013-09-02,19:45:00,3.2745,3.2775,3.2740,3.2750,122
2013-09-02,19:50:00,3.2750,3.2770,3.2740,3.2750,152
2013-09-02,19:55:00,3.2750,3.2750,3.2730,3.2740,85
2013-09-02,20:00:00,3.2735,3.2760,3.2730,3.2760,39
2013-09-02,20:05:00,3.2755,3.2775,3.2750,3.2755,124
2013-09-02,20:10:00,3.2750,3.2760,3.2740,3.2755,68
2013-09-02,20:15:00,3.2765,3.2790,3.2765,3.2790,160
2013-09-02,20:20:00,3.2790,3.2825,3.2790,3.2815,132
2013-09-02,20:25:00,3.2820,3.2845,3.2800,3.2845,198
2013-09-02,20:30:00,3.2840,3.2850,3.2810,3.2845,105
2013-09-02,20:35:00,3.2840,3.2840,3.2775,3.2785,92
2013-09-02,20:40:00,3.2775,3.2835,3.2770,3.2815,73
2013-09-02,20:45:00,3.2815,3.2815,3.2785,3.2810,100
2013-09-02,20:50:00,3.2800,3.2820,3.2790,3.2800,81
2013-09-02,20:55:00,3.2800,3.2830,3.2800,3.2815,75
2013-09-02,21:00:00,3.2815,3.2845,3.2815,3.2820,96
2013-09-02,21:05:00,3.2815,3.2830,3.2800,3.2830,94
2013-09-02,21:10:00,3.2835,3.2880,3.2835,3.2875,142
2013-09-02,21:15:00,3.2865,3.2920,3.2860,3.2910,197
2013-09-02,21:20:00,3.2905,3.2925,3.2905,3.2915,102
2013-09-02,21:25:00,3.2910,3.2915,3.2900,3.2910,51
2013-09-02,21:30:00,3.2900,3.2910,3.2890,3.2890,103
2013-09-02,21:35:00,3.2890,3.2900,3.2890,3.2890,67
2013-09-02,21:40:00,3.2890,3.2895,3.2860,3.2885,108
2013-09-02,21:45:00,3.2885,3.2895,3.2860,3.2860,53
2013-09-02,21:50:00,3.2860,3.2865,3.2855,3.2860,85
2013-09-02,21:55:00,3.2860,3.2870,3.2840,3.2855,61
2013-09-02,22:00:00,3.2850,3.2860,3.2835,3.2855,65
2013-09-02,22:05:00,3.2860,3.2890,3.2855,3.2855,63
2013-09-02,22:10:00,3.2870,3.2870,3.2850,3.2855,23
2013-09-02,22:15:00,3.2865,3.2870,3.2850,3.2865,42
2013-09-02,22:20:00,3.2865,3.2870,3.2855,3.2870,37
2013-09-02,22:25:00,3.2880,3.2940,3.2880,3.2910,150
2013-09-02,22:30:00,3.2905,3.2920,3.2905,3.2915,30
2013-09-02,22:35:00,3.2915,3.2915,3.2865,3.2895,85
2013-09-02,22:40:00,3.2890,3.2890,3.2860,3.2860,72
2013-09-02,22:45:00,3.2855,3.2865,3.2855,3.2860,15
2013-09-02,22:50:00,3.2860,3.2890,3.2860,3.2875,18
2013-09-02,22:55:00,3.2865,3.2865,3.2845,3.2850,33
2013-09-02,23:00:00,3.2850,3.2850,3.2810,3.2810,75
2013-09-02,23:05:00,3.2810,3.2830,3.2795,3.2830,76
2013-09-02,23:10:00,3.2835,3.2845,3.2835,3.2845,32
2013-09-02,23:15:00,3.2845,3.2845,3.2835,3.2845,64
2013-09-02,23:20:00,3.2840,3.2850,3.2835,3.2850,26
2013-09-02,23:25:00,3.2840,3.2855,3.2820,3.2850,90
2013-09-02,23:30:00,3.2840,3.2890,3.2835,3.2890,59
2013-09-02,23:35:00,3.2900,3.2925,3.2890,3.2920,62
2013-09-02,23:40:00,3.2925,3.2930,3.2905,3.2930,88
2013-09-02,23:45:00,3.2925,3.2925,3.2905,3.2915,49
2013-09-02,23:50:00,3.2915,3.2940,3.2910,3.2940,46
2013-09-02,23:55:00,3.2950,3.2980,3.2950,3.2980,145
2013-09-03,00:00:00,3.2960,3.2965,3.2945,3.2950,46
2013-09-03,00:05:00,3.2955,3.2975,3.2950,3.2965,47
2013-09-03,00:10:00,3.2965,3.2980,3.2965,3.2975,78
2013-09-03,00:15:00,3.2975,3.2975,3.2955,3.2960,90
2013-09-03,00:20:00,3.2955,3.2955,3.2950,3.2955,9
2013-09-03,00:25:00,3.2960,3.2960,3.2950,3.2950,34
2013-09-03,00:30:00,3.2950,3.2965,3.2945,3.2955,87
2013-09-03,00:35:00,3.2955,3.2970,3.2950,3.2955,16
2013-09-03,00:40:00,3.2965,3.2985,3.2955,3.2980,44
2013-09-03,00:45:00,3.2980,3.2985,3.2975,3.2985,22
2013-09-03,00:50:00,3.2975,3.2980,3.2965,3.2980,12
2013-09-03,00:55:00,3.2985,3.3015,3.2985,3.2990,165
2013-09-03,01:00:00,3.3005,3.3005,3.2975,3.3000,34
2013-09-03,01:05:00,3.2990,3.3000,3.2970,3.2970,14
2013-09-03,01:10:00,3.2995,3.3020,3.2985,3.3000,30
2013-09-03,06:00:00,3.2950,3.2950,3.2910,3.2945,32
2013-09-03,06:05:00,3.2945,3.2960,3.2945,3.2960,6
2013-09-03,06:10:00,3.2955,3.2955,3.2940,3.2955,6
2013-09-03,06:15:00,3.2945,3.2950,3.2925,3.2950,8
2013-09-03,06:20:00,3.2945,3.2950,3.2900,3.2900,31
2013-09-03,06:25:00,3.2910,3.2910,3.2900,3.2905,12
2013-09-03,06:30:00,3.2905,3.2905,3.2905,3.2905,2
2013-09-03,06:35:00,3.2905,3.2905,3.2905,3.2905,1
2013-09-03,06:40:00,3.2915,3.2920,3.2915,3.2920,6
2013-09-03,06:45:00,3.2905,3.2905,3.2905,3.2905,1
2013-09-03,06:50:00,3.2920,3.2920,3.2905,3.2905,5
2013-09-03,06:55:00,3.2905,3.2930,3.2900,3.2920,25
2013-09-03,07:00:00,3.2935,3.2935,3.2925,3.2925,17
2013-09-03,07:05:00,3.2940,3.2950,3.2940,3.2950,4
2013-09-03,07:10:00,3.2950,3.2970,3.2950,3.2970,11
2013-09-03,07:15:00,3.2965,3.2975,3.2945,3.2945,15
2013-09-03,07:20:00,3.2935,3.2935,3.2930,3.2930,2
2013-09-03,07:25:00,3.2940,3.2940,3.2935,3.2935,5
2013-09-03,07:30:00,3.2950,3.2955,3.2930,3.2930,11
2013-09-03,07:35:00,3.2945,3.3065,3.2945,3.3050,91
2013-09-03,07:40:00,3.3050,3.3050,3.2975,3.3020,60
2013-09-03,07:45:00,3.3025,3.3040,3.3010,3.3025,33
2013-09-03,07:50:00,3.3030,3.3040,3.3015,3.3040,25
2013-09-03,07:55:00,3.3040,3.3085,3.3040,3.3075,65
2013-09-03,08:00:00,3.3075,3.3095,3.3040,3.3095,98
2013-09-03,08:05:00,3.3100,3.3175,3.3095,3.3160,412
2013-09-03,08:10:00,3.3165,3.3165,3.3140,3.3145,114
2013-09-03,08:15:00,3.3145,3.3145,3.3125,3.3130,116
2013-09-03,08:20:00,3.3125,3.3130,3.3120,3.3125,56
2013-09-03,08:25:00,3.3120,3.3125,3.3105,3.3105,78
2013-09-03,08:30:00,3.3110,3.3110,3.3090,3.3090,68
2013-09-03,08:35:00,3.3090,3.3110,3.3090,3.3110,69
2013-09-03,08:40:00,3.3115,3.3125,3.3090,3.3090,46
2013-09-03,08:45:00,3.3095,3.3095,3.3060,3.3065,106
2013-09-03,08:50:00,3.3065,3.3065,3.3040,3.3050,50
2013-09-03,08:55:00,3.3050,3.3050,3.3015,3.3025,118
2013-09-03,09:00:00,3.3035,3.3050,3.2985,3.3010,523
2013-09-03,09:05:00,3.3015,3.3045,3.2990,3.3045,216
2013-09-03,09:10:00,3.3040,3.3120,3.3040,3.3085,354
2013-09-03,09:15:00,3.3090,3.3110,3.3075,3.3080,182
2013-09-03,09:20:00,3.3085,3.3090,3.3035,3.3050,231
2013-09-03,09:25:00,3.3040,3.3040,3.2985,3.3000,206
2013-09-03,09:30:00,3.2995,3.3020,3.2960,3.2990,291
2013-09-03,09:35:00,3.2985,3.2995,3.2930,3.2945,324
2013-09-03,09:40:00,3.2950,3.2970,3.2935,3.2950,126
2013-09-03,09:45:00,3.2950,3.2965,3.2950,3.2950,38
2013-09-03,09:50:00,3.2950,3.2975,3.2950,3.2975,59
2013-09-03,09:55:00,3.2970,3.2975,3.2945,3.2955,93
2013-09-03,10:00:00,3.2955,3.2955,3.2930,3.2940,130
2013-09-03,10:05:00,3.2940,3.2965,3.2925,3.2950,148
2013-09-03,10:10:00,3.2955,3.2960,3.2920,3.2920,101
2013-09-03,10:15:00,3.2925,3.2940,3.2925,3.2930,22
2013-09-03,10:20:00,3.2930,3.2940,3.2930,3.2940,36
2013-09-03,10:25:00,3.2930,3.2940,3.2925,3.2930,45
2013-09-03,10:30:00,3.2930,3.2960,3.2930,3.2960,62
2013-09-03,10:35:00,3.2950,3.2960,3.2945,3.2955,55
2013-09-03,10:40:00,3.2960,3.2980,3.2960,3.2970,29
2013-09-03,10:45:00,3.2975,3.2980,3.2960,3.2965,69
2013-09-03,10:50:00,3.2955,3.2955,3.2940,3.2945,36
2013-09-03,10:55:00,3.2950,3.2965,3.2935,3.2965,69
2013-09-03,11:00:00,3.2965,3.2975,3.2955,3.2970,55
2013-09-03,11:05:00,3.2975,3.2990,3.2930,3.2930,128
2013-09-03,11:10:00,3.2930,3.2935,3.2880,3.2885,355
2013-09-03,11:15:00,3.2880,3.2935,3.2875,3.2910,145
2013-09-03,11:20:00,3.2910,3.2925,3.2895,3.2895,142
2013-09-03,11:25:00,3.2900,3.2905,3.2880,3.2905,86
2013-09-03,11:30:00,3.2905,3.2905,3.2890,3.2905,25
2013-09-03,11:35:00,3.2910,3.2910,3.2910,3.2910,9
2013-09-03,11:40:00,3.2910,3.2910,3.2900,3.2900,11
2013-09-03,11:45:00,3.2905,3.2905,3.2900,3.2900,14
2013-09-03,11:50:00,3.2905,3.2905,3.2905,3.2905,4
2013-09-03,11:55:00,3.2910,3.2910,3.2910,3.2910,11
2013-09-03,12:00:00,3.2905,3.2915,3.2905,3.2915,11
2013-09-03,12:05:00,3.2910,3.2915,3.2910,3.2915,5
2013-09-03,12:10:00,3.2910,3.2915,3.2910,3.2915,8
2013-09-03,12:15:00,3.2910,3.2910,3.2905,3.2910,17
2013-09-03,12:20:00,3.2915,3.2915,3.2910,3.2910,4
2013-09-03,12:25:00,3.2910,3.2910,3.2905,3.2905,3
2013-09-03,12:30:00,3.2910,3.2935,3.2905,3.2935,74
2013-09-03,12:35:00,3.2930,3.2950,3.2930,3.2950,53
2013-09-03,12:40:00,3.2950,3.2955,3.2945,3.2955,40
2013-09-03,12:45:00,3.2955,3.2955,3.2930,3.2940,55
2013-09-03,12:50:00,3.2935,3.2935,3.2920,3.2920,55
2013-09-03,12:55:00,3.2920,3.2920,3.2905,3.2910,65
2013-09-03,13:00:00,3.2915,3.2925,3.2905,3.2925,20
2013-09-03,13:05:00,3.2920,3.2925,3.2920,3.2925,5
2013-09-03,13:10:00,3.2925,3.2930,3.2925,3.2930,13
2013-09-03,13:15:00,3.2930,3.2935,3.2925,3.2925,19
2013-09-03,13:20:00,3.2925,3.2935,3.2920,3.2930,32
2013-09-03,13:25:00,3.2930,3.2935,3.2920,3.2925,27
2013-09-03,13:30:00,3.2940,3.2955,3.2905,3.2950,149
2013-09-03,13:35:00,3.2955,3.2975,3.2925,3.2930,201
2013-09-03,13:40:00,3.2935,3.2950,3.2930,3.2950,97
2013-09-03,13:45:00,3.2955,3.2955,3.2920,3.2925,82
2013-09-03,13:50:00,3.2935,3.2960,3.2925,3.2945,57
2013-09-03,13:55:00,3.2950,3.2960,3.2940,3.2960,16
2013-09-03,14:00:00,3.2955,3.2975,3.2955,3.2960,126
2013-09-03,14:05:00,3.2965,3.2975,3.2955,3.2965,76
2013-09-03,14:10:00,3.2960,3.2970,3.2945,3.2950,184
2013-09-03,14:15:00,3.2950,3.2955,3.2915,3.2930,237
2013-09-03,14:20:00,3.2935,3.2955,3.2925,3.2940,91
2013-09-03,14:25:00,3.2945,3.2950,3.2895,3.2895,122
2013-09-03,14:30:00,3.2895,3.2925,3.2885,3.2920,178
2013-09-03,14:35:00,3.2925,3.2930,3.2905,3.2915,41
2013-09-03,14:40:00,3.2915,3.2920,3.2885,3.2885,141
2013-09-03,14:45:00,3.2880,3.2900,3.2865,3.2895,259
2013-09-03,14:50:00,3.2895,3.2925,3.2880,3.2915,184
2013-09-03,14:55:00,3.2915,3.2930,3.2875,3.2900,349
2013-09-03,15:00:00,3.2905,3.2925,3.2895,3.2920,128
2013-09-03,15:05:00,3.2920,3.2925,3.2875,3.2895,168
2013-09-03,15:10:00,3.2890,3.3065,3.2890,3.3055,519
2013-09-03,15:15:00,3.3055,3.3060,3.2990,3.3000,349
2013-09-03,15:20:00,3.3000,3.3015,3.2995,3.2995,58
2013-09-03,15:25:00,3.2995,3.3030,3.2995,3.3025,85
2013-09-03,15:30:00,3.3025,3.3035,3.3015,3.3025,48
2013-09-03,15:35:00,3.3020,3.3035,3.3015,3.3020,56
2013-09-03,15:40:00,3.3020,3.3080,3.3020,3.3050,296
2013-09-03,15:45:00,3.3055,3.3065,3.3035,3.3035,95
2013-09-03,15:50:00,3.3035,3.3055,3.3015,3.3015,66
2013-09-03,15:55:00,3.3015,3.3045,3.3005,3.3030,91
2013-09-03,16:00:00,3.3030,3.3030,3.2975,3.2980,165
2013-09-03,16:05:00,3.2980,3.2980,3.2920,3.2935,153
2013-09-03,16:10:00,3.2935,3.2960,3.2915,3.2950,128
2013-09-03,16:15:00,3.2945,3.2985,3.2925,3.2940,273
2013-09-03,16:20:00,3.2940,3.2970,3.2940,3.2955,83
2013-09-03,16:25:00,3.2950,3.2955,3.2935,3.2945,69
2013-09-03,16:30:00,3.2945,3.2945,3.2935,3.2940,28
2013-09-03,16:35:00,3.2940,3.2950,3.2915,3.2925,133
2013-09-03,16:40:00,3.2920,3.2925,3.2885,3.2900,96
2013-09-03,16:45:00,3.2900,3.2905,3.2870,3.2890,123
2013-09-03,16:50:00,3.2895,3.2920,3.2850,3.2870,392
2013-09-03,16:55:00,3.2870,3.2885,3.2855,3.2885,207
2013-09-03,17:00:00,3.2885,3.2925,3.2885,3.2895,288
2013-09-03,17:05:00,3.2895,3.2895,3.2850,3.2860,167
2013-09-03,17:10:00,3.2855,3.2855,3.2790,3.2805,426
2013-09-03,17:15:00,3.2800,3.2845,3.2780,3.2845,350
2013-09-03,17:20:00,3.2845,3.2845,3.2815,3.2820,140
2013-09-03,17:25:00,3.2825,3.2845,3.2820,3.2840,117
2013-09-03,17:30:00,3.2845,3.2855,3.2835,3.2845,101
2013-09-03,17:35:00,3.2840,3.2855,3.2820,3.2820,118
2013-09-03,17:40:00,3.2820,3.2845,3.2820,3.2830,106
2013-09-03,17:45:00,3.2830,3.2835,3.2810,3.2825,87
2013-09-03,17:50:00,3.2825,3.2855,3.2815,3.2815,127
2013-09-03,17:55:00,3.2820,3.2835,3.2810,3.2810,83
2013-09-03,18:00:00,3.2805,3.2815,3.2760,3.2785,241
2013-09-03,18:05:00,3.2790,3.2815,3.2780,3.2780,144
2013-09-03,18:10:00,3.2780,3.2800,3.2765,3.2785,89
2013-09-03,18:15:00,3.2785,3.2800,3.2785,3.2795,37
2013-09-03,18:20:00,3.2795,3.2805,3.2780,3.2805,43
2013-09-03,18:25:00,3.2800,3.2800,3.2785,3.2800,78
2013-09-03,18:30:00,3.2800,3.2815,3.2795,3.2805,74
2013-09-03,18:35:00,3.2810,3.2810,3.2805,3.2810,12
2013-09-03,18:40:00,3.2815,3.2815,3.2805,3.2810,21
2013-09-03,18:45:00,3.2810,3.2810,3.2805,3.2810,12
2013-09-03,18:50:00,3.2810,3.2810,3.2805,3.2810,16
2013-09-03,18:55:00,3.2810,3.2830,3.2810,3.2830,28
2013-09-03,19:00:00,3.2835,3.2835,3.2815,3.2815,30
2013-09-03,19:05:00,3.2810,3.2810,3.2795,3.2795,74
2013-09-03,19:10:00,3.2790,3.2795,3.2760,3.2795,113
2013-09-03,19:15:00,3.2795,3.2795,3.2775,3.2790,71
2013-09-03,19:20:00,3.2790,3.2810,3.2770,3.2805,82
2013-09-03,19:25:00,3.2810,3.2810,3.2770,3.2775,80
2013-09-03,19:30:00,3.2780,3.2830,3.2765,3.2820,229
2013-09-03,19:35:00,3.2825,3.2860,3.2820,3.2835,249
2013-09-03,19:40:00,3.2835,3.2885,3.2835,3.2870,234
2013-09-03,19:45:00,3.2860,3.2870,3.2825,3.2850,80
2013-09-03,19:50:00,3.2850,3.2860,3.2840,3.2850,80
2013-09-03,19:55:00,3.2855,3.2870,3.2840,3.2845,71
2013-09-03,20:00:00,3.2845,3.2865,3.2830,3.2835,128
2013-09-03,20:05:00,3.2830,3.2865,3.2830,3.2860,176
2013-09-03,20:10:00,3.2865,3.2900,3.2840,3.2855,676
2013-09-03,20:15:00,3.2855,3.2870,3.2850,3.2855,163
2013-09-03,20:20:00,3.2855,3.2865,3.2835,3.2855,186
2013-09-03,20:25:00,3.2855,3.2900,3.2850,3.2900,301
2013-09-03,20:30:00,3.2900,3.2925,3.2880,3.2880,281
2013-09-03,20:35:00,3.2875,3.2885,3.2865,3.2865,63
2013-09-03,20:40:00,3.2865,3.2880,3.2860,3.2880,85
2013-09-03,20:45:00,3.2885,3.2925,3.2880,3.2900,277
2013-09-03,20:50:00,3.2905,3.2910,3.2900,3.2905,43
2013-09-03,20:55:00,3.2905,3.2920,3.2900,3.2900,83
2013-09-03,21:00:00,3.2905,3.2915,3.2885,3.2895,165
2013-09-03,21:05:00,3.2895,3.2900,3.2880,3.2885,91
2013-09-03,21:10:00,3.2880,3.2895,3.2880,3.2885,90
2013-09-03,21:15:00,3.2885,3.2920,3.2880,3.2920,266
2013-09-03,21:20:00,3.2920,3.2970,3.2915,3.2935,842
2013-09-03,21:25:00,3.2935,3.2950,3.2890,3.2910,278
2013-09-03,21:30:00,3.2915,3.2935,3.2900,3.2920,269
2013-09-03,21:35:00,3.2920,3.2920,3.2900,3.2915,164
2013-09-03,21:40:00,3.2915,3.2935,3.2900,3.2915,212
2013-09-03,21:45:00,3.2920,3.2930,3.2910,3.2910,258
2013-09-03,21:50:00,3.2910,3.2930,3.2910,3.2925,330
2013-09-03,21:55:00,3.2925,3.2960,3.2925,3.2950,505
2013-09-03,22:00:00,3.2945,3.3010,3.2935,3.2965,1273
2013-09-03,22:05:00,3.2965,3.3050,3.2965,3.3050,684
2013-09-03,22:10:00,3.3050,3.3160,3.3045,3.3120,1710
2013-09-03,22:15:00,3.3120,3.3275,3.3105,3.3215,2835
2013-09-03,22:20:00,3.3220,3.3235,3.3135,3.3135,1784
2013-09-03,22:25:00,3.3135,3.3180,3.3120,3.3130,493
2013-09-03,22:30:00,3.3135,3.3140,3.3085,3.3110,667
2013-09-03,22:35:00,3.3115,3.3120,3.3095,3.3100,258
2013-09-03,22:40:00,3.3100,3.3125,3.3080,3.3120,424
2013-09-03,22:45:00,3.3120,3.3145,3.3115,3.3140,297
2013-09-03,22:50:00,3.3140,3.3155,3.3130,3.3155,293
2013-09-03,22:55:00,3.3150,3.3165,3.3110,3.3125,349
2013-09-03,23:00:00,3.3130,3.3140,3.3120,3.3130,172
2013-09-03,23:05:00,3.3130,3.3130,3.3085,3.3090,218
2013-09-03,23:10:00,3.3090,3.3140,3.3090,3.3095,197
2013-09-03,23:15:00,3.3095,3.3110,3.3065,3.3105,192
2013-09-03,23:20:00,3.3100,3.3135,3.3090,3.3130,207
2013-09-03,23:25:00,3.3130,3.3135,3.3090,3.3100,214
2013-09-03,23:30:00,3.3100,3.3110,3.3075,3.3110,173
2013-09-03,23:35:00,3.3100,3.3100,3.3010,3.3040,442
2013-09-03,23:40:00,3.3040,3.3060,3.3020,3.3035,142
2013-09-03,23:45:00,3.3035,3.3055,3.3025,3.3050,152
2013-09-03,23:50:00,3.3055,3.3085,3.3015,3.3035,328
2013-09-03,23:55:00,3.3030,3.3040,3.3025,3.3035,131
2013-09-04,00:00:00,3.3035,3.3060,3.3025,3.3050,173
2013-09-04,00:05:00,3.3050,3.3060,3.3020,3.3030,190
2013-09-04,00:10:00,3.3030,3.3040,3.3030,3.3035,47
2013-09-04,00:15:00,3.3040,3.3045,3.3025,3.3025,92
2013-09-04,00:20:00,3.3025,3.3035,3.3015,3.3030,92
2013-09-04,00:25:00,3.3035,3.3040,3.3020,3.3030,67
2013-09-04,00:30:00,3.3030,3.3040,3.3010,3.3040,159
2013-09-04,00:35:00,3.3040,3.3055,3.3030,3.3055,137
2013-09-04,00:40:00,3.3055,3.3075,3.3015,3.3025,256
2013-09-04,00:45:00,3.3025,3.3025,3.3010,3.3025,114
2013-09-04,00:50:00,3.3020,3.3020,3.2985,3.2985,460
2013-09-04,00:55:00,3.2985,3.3050,3.2985,3.3045,728
2013-09-04,01:00:00,3.3050,3.3100,3.3045,3.3090,567
2013-09-04,01:05:00,3.3090,3.3095,3.3050,3.3065,142
2013-09-04,01:10:00,3.3070,3.3080,3.3065,3.3065,48
2013-09-04,01:15:00,3.3060,3.3075,3.3045,3.3045,42
2013-09-04,01:20:00,3.3050,3.3060,3.3040,3.3045,49
2013-09-04,01:25:00,3.3045,3.3080,3.3045,3.3080,48
2013-09-04,01:30:00,3.3085,3.3085,3.3050,3.3060,55
2013-09-04,01:35:00,3.3055,3.3065,3.3055,3.3065,27
2013-09-04,01:40:00,3.3060,3.3095,3.3055,3.3090,66
2013-09-04,01:45:00,3.3090,3.3100,3.3085,3.3090,67
2013-09-04,01:50:00,3.3085,3.3095,3.3075,3.3080,56
2013-09-04,01:55:00,3.3080,3.3095,3.3065,3.3065,92
2013-09-04,02:00:00,3.3070,3.3075,3.3055,3.3055,28
2013-09-04,02:05:00,3.3055,3.3065,3.3055,3.3060,23
2013-09-04,02:10:00,3.3060,3.3090,3.3060,3.3090,32
2013-09-04,02:15:00,3.3090,3.3090,3.3055,3.3065,49
2013-09-04,02:20:00,3.3065,3.3080,3.3055,3.3060,44
2013-09-04,02:25:00,3.3055,3.3075,3.3050,3.3070,40
2013-09-04,02:30:00,3.3070,3.3080,3.3050,3.3065,42
2013-09-04,02:35:00,3.3075,3.3080,3.3065,3.3075,9
2013-09-04,02:40:00,3.3070,3.3070,3.3070,3.3070,2
2013-09-04,02:45:00,3.3065,3.3065,3.3065,3.3065,5
2013-09-04,02:50:00,3.3060,3.3065,3.3060,3.3065,10
2013-09-04,02:55:00,3.3070,3.3090,3.3070,3.3090,19
2013-09-04,03:00:00,3.3100,3.3120,3.3095,3.3115,37
2013-09-04,03:05:00,3.3115,3.3115,3.3095,3.3105,22
2013-09-04,03:10:00,3.3105,3.3120,3.3105,3.3110,29
2013-09-04,03:15:00,3.3105,3.3105,3.3060,3.3070,109
2013-09-04,03:20:00,3.3070,3.3080,3.3050,3.3055,77
2013-09-04,03:25:00,3.3060,3.3075,3.3050,3.3075,26
2013-09-04,03:30:00,3.3045,3.3100,3.3045,3.3100,54
2013-09-04,03:35:00,3.3095,3.3120,3.3090,3.3090,75
2013-09-04,03:40:00,3.3095,3.3120,3.3090,3.3115,53
2013-09-04,03:45:00,3.3110,3.3125,3.3105,3.3120,115
2013-09-04,03:50:00,3.3125,3.3145,3.3115,3.3145,55
2013-09-04,03:55:00,3.3145,3.3145,3.3105,3.3120,100
2013-09-04,04:00:00,3.3125,3.3135,3.3125,3.3125,28
2013-09-04,04:05:00,3.3125,3.3125,3.3115,3.3115,5
2013-09-04,04:10:00,3.3120,3.3135,3.3110,3.3135,33
2013-09-04,04:15:00,3.3125,3.3125,3.3120,3.3120,5
2013-09-04,04:20:00,3.3120,3.3130,3.3120,3.3130,8
2013-09-04,04:25:00,3.3120,3.3130,3.3120,3.3130,13
2013-09-04,04:30:00,3.3130,3.3145,3.3130,3.3145,30
2013-09-04,04:35:00,3.3145,3.3145,3.3130,3.3130,25
2013-09-04,04:40:00,3.3130,3.3130,3.3130,3.3130,12
2013-09-04,04:45:00,3.3120,3.3140,3.3115,3.3115,19
2013-09-04,04:50:00,3.3110,3.3110,3.3100,3.3100,3
2013-09-04,04:55:00,3.3110,3.3120,3.3100,3.3100,25
2013-09-04,05:00:00,3.3115,3.3130,3.3115,3.3115,18
2013-09-04,05:05:00,3.3135,3.3135,3.3130,3.3130,8
2013-09-04,05:10:00,3.3135,3.3140,3.3125,3.3125,18
2013-09-04,06:00:00,3.3085,3.3095,3.3060,3.3075,80
2013-09-04,06:05:00,3.3085,3.3085,3.3075,3.3075,11
2013-09-04,06:10:00,3.3080,3.3085,3.3075,3.3085,17
2013-09-04,06:15:00,3.3090,3.3090,3.3075,3.3075,4
2013-09-04,06:20:00,3.3065,3.3080,3.3065,3.3065,9
2013-09-04,06:25:00,3.3065,3.3065,3.3055,3.3055,7
2013-09-04,06:30:00,3.3075,3.3075,3.3075,3.3075,3
2013-09-04,06:35:00,3.3070,3.3070,3.3065,3.3065,2
2013-09-04,06:40:00,3.3070,3.3070,3.3070,3.3070,1
2013-09-04,06:50:00,3.3070,3.3070,3.3070,3.3070,1
2013-09-04,06:55:00,3.3070,3.3070,3.3065,3.3065,2
2013-09-04,07:00:00,3.3060,3.3060,3.3055,3.3060,15
2013-09-04,07:10:00,3.3060,3.3060,3.3055,3.3055,5
2013-09-04,07:15:00,3.3065,3.3075,3.3065,3.3070,14
2013-09-04,07:20:00,3.3080,3.3080,3.3075,3.3080,5
2013-09-04,07:25:00,3.3075,3.3080,3.3055,3.3055,18
2013-09-04,07:30:00,3.3050,3.3060,3.3045,3.3050,47
2013-09-04,07:35:00,3.3045,3.3045,3.3035,3.3035,10
2013-09-04,07:40:00,3.3040,3.3045,3.3035,3.3035,9
2013-09-04,07:45:00,3.3035,3.3040,3.3030,3.3040,9
2013-09-04,07:50:00,3.3040,3.3045,3.3035,3.3040,5
2013-09-04,07:55:00,3.3035,3.3035,3.3035,3.3035,3
2013-09-04,08:00:00,3.3045,3.3055,3.3035,3.3050,78
2013-09-04,08:05:00,3.3050,3.3050,3.3045,3.3045,147
2013-09-04,08:10:00,3.3050,3.3050,3.3045,3.3045,44
2013-09-04,08:15:00,3.3045,3.3055,3.3045,3.3045,41
2013-09-04,08:20:00,3.3045,3.3045,3.3035,3.3045,64
2013-09-04,08:25:00,3.3040,3.3040,3.3035,3.3035,7
2013-09-04,08:30:00,3.3040,3.3055,3.3040,3.3055,23
2013-09-04,08:35:00,3.3055,3.3055,3.3045,3.3055,31
2013-09-04,08:40:00,3.3045,3.3055,3.3040,3.3055,7
2013-09-04,08:45:00,3.3050,3.3055,3.3045,3.3045,17
2013-09-04,08:50:00,3.3050,3.3050,3.3045,3.3050,13
2013-09-04,08:55:00,3.3040,3.3040,3.3000,3.3020,250
2013-09-04,09:00:00,3.3015,3.3015,3.2940,3.2985,544
2013-09-04,09:05:00,3.2980,3.2990,3.2955,3.2965,153
2013-09-04,09:10:00,3.2960,3.2980,3.2940,3.2945,129
2013-09-04,09:15:00,3.2940,3.2965,3.2920,3.2945,258
2013-09-04,09:20:00,3.2945,3.2950,3.2920,3.2940,102
2013-09-04,09:25:00,3.2940,3.2955,3.2930,3.2930,114
2013-09-04,09:30:00,3.2935,3.2970,3.2935,3.2965,211
2013-09-04,09:35:00,3.2970,3.2975,3.2945,3.2960,91
2013-09-04,09:40:00,3.2955,3.2975,3.2950,3.2970,32
2013-09-04,09:45:00,3.2975,3.3030,3.2970,3.3000,266
2013-09-04,09:50:00,3.2995,3.2995,3.2970,3.2975,47
2013-09-04,09:55:00,3.2980,3.2985,3.2950,3.2960,102
2013-09-04,10:00:00,3.2965,3.2970,3.2950,3.2960,87
2013-09-04,10:05:00,3.2955,3.2960,3.2940,3.2940,77
2013-09-04,10:10:00,3.2940,3.2955,3.2935,3.2935,129
2013-09-04,10:15:00,3.2935,3.2950,3.2930,3.2945,22
2013-09-04,10:20:00,3.2950,3.2950,3.2935,3.2935,18
2013-09-04,10:25:00,3.2930,3.2930,3.2915,3.2920,47
2013-09-04,10:30:00,3.2915,3.2935,3.2915,3.2930,72
2013-09-04,10:35:00,3.2935,3.2935,3.2905,3.2915,188
2013-09-04,10:40:00,3.2915,3.2935,3.2905,3.2905,63
2013-09-04,10:45:00,3.2905,3.2935,3.2905,3.2915,91
2013-09-04,10:50:00,3.2910,3.2920,3.2910,3.2915,31
2013-09-04,10:55:00,3.2910,3.2915,3.2900,3.2905,97
2013-09-04,11:00:00,3.2900,3.2915,3.2895,3.2905,614
2013-09-04,11:05:00,3.2910,3.2920,3.2905,3.2920,37
2013-09-04,11:10:00,3.2920,3.2935,3.2910,3.2935,86
2013-09-04,11:15:00,3.2935,3.2940,3.2925,3.2930,38
2013-09-04,11:20:00,3.2935,3.2935,3.2910,3.2915,65
2013-09-04,11:25:00,3.2915,3.2925,3.2905,3.2905,80
2013-09-04,11:30:00,3.2910,3.2925,3.2900,3.2925,34
2013-09-04,11:35:00,3.2925,3.2930,3.2920,3.2930,20
2013-09-04,11:40:00,3.2930,3.2930,3.2925,3.2925,8
2013-09-04,11:45:00,3.2925,3.2925,3.2925,3.2925,3
2013-09-04,11:50:00,3.2930,3.2940,3.2930,3.2940,31
2013-09-04,11:55:00,3.2935,3.2935,3.2930,3.2930,20
2013-09-04,12:00:00,3.2930,3.2930,3.2920,3.2925,11
2013-09-04,12:05:00,3.2930,3.2935,3.2930,3.2930,5
2013-09-04,12:10:00,3.2935,3.2935,3.2935,3.2935,11
2013-09-04,12:15:00,3.2925,3.2930,3.2920,3.2925,12
2013-09-04,12:20:00,3.2930,3.2935,3.2925,3.2925,10
2013-09-04,12:25:00,3.2920,3.2925,3.2915,3.2925,21
2013-09-04,12:30:00,3.2930,3.2935,3.2920,3.2920,42
2013-09-04,12:35:00,3.2915,3.2920,3.2905,3.2920,46
2013-09-04,12:40:00,3.2925,3.2930,3.2925,3.2925,16
2013-09-04,12:45:00,3.2930,3.2930,3.2910,3.2920,35
2013-09-04,12:50:00,3.2920,3.2920,3.2905,3.2915,38
2013-09-04,12:55:00,3.2910,3.2915,3.2905,3.2910,19
2013-09-04,13:00:00,3.2910,3.2920,3.2885,3.2905,178
2013-09-04,13:05:00,3.2900,3.2905,3.2885,3.2890,58
2013-09-04,13:10:00,3.2890,3.2900,3.2890,3.2895,33
2013-09-04,13:15:00,3.2890,3.2890,3.2855,3.2875,331
2013-09-04,13:20:00,3.2875,3.2880,3.2870,3.2870,36
2013-09-04,13:25:00,3.2880,3.2885,3.2870,3.2880,70
2013-09-04,13:30:00,3.2875,3.2890,3.2855,3.2865,230
2013-09-04,13:35:00,3.2855,3.2900,3.2845,3.2890,242
2013-09-04,13:40:00,3.2890,3.2900,3.2880,3.2885,88
2013-09-04,13:45:00,3.2880,3.2880,3.2850,3.2855,189
2013-09-04,13:50:00,3.2855,3.2875,3.2845,3.2865,97
2013-09-04,13:55:00,3.2860,3.2865,3.2850,3.2855,55
2013-09-04,14:00:00,3.2855,3.2865,3.2850,3.2860,145
2013-09-04,14:05:00,3.2855,3.2870,3.2845,3.2845,105
2013-09-04,14:10:00,3.2845,3.2855,3.2825,3.2855,434
2013-09-04,14:15:00,3.2855,3.2870,3.2845,3.2855,150
2013-09-04,14:20:00,3.2865,3.2880,3.2855,3.2860,116
2013-09-04,14:25:00,3.2855,3.2870,3.2845,3.2865,90
2013-09-04,14:30:00,3.2860,3.2870,3.2850,3.2850,114
2013-09-04,14:35:00,3.2855,3.2855,3.2840,3.2845,64
2013-09-04,14:40:00,3.2845,3.2850,3.2820,3.2830,157
2013-09-04,14:45:00,3.2825,3.2845,3.2800,3.2830,373
2013-09-04,14:50:00,3.2835,3.2840,3.2815,3.2825,136
2013-09-04,14:55:00,3.2820,3.2835,3.2815,3.2820,91
2013-09-04,15:00:00,3.2820,3.2825,3.2805,3.2820,146
2013-09-04,15:05:00,3.2820,3.2825,3.2815,3.2815,80
2013-09-04,15:10:00,3.2815,3.2820,3.2800,3.2810,122
2013-09-04,15:15:00,3.2805,3.2810,3.2795,3.2800,163
2013-09-04,15:20:00,3.2800,3.2815,3.2795,3.2815,124
2013-09-04,15:25:00,3.2815,3.2820,3.2805,3.2815,68
2013-09-04,15:30:00,3.2815,3.2820,3.2800,3.2810,88
2013-09-04,15:35:00,3.2800,3.2800,3.2770,3.2780,280
2013-09-04,15:40:00,3.2775,3.2785,3.2725,3.2730,616
2013-09-04,15:45:00,3.2730,3.2740,3.2720,3.2725,240
2013-09-04,15:50:00,3.2725,3.2725,3.2625,3.2630,826
2013-09-04,15:55:00,3.2635,3.2685,3.2635,3.2660,631
2013-09-04,16:00:00,3.2660,3.2680,3.2645,3.2655,395
2013-09-04,16:05:00,3.2655,3.2670,3.2655,3.2670,107
2013-09-04,16:10:00,3.2670,3.2675,3.2665,3.2675,171
2013-09-04,16:15:00,3.2670,3.2680,3.2665,3.2670,130
2013-09-04,16:20:00,3.2665,3.2675,3.2660,3.2675,92
2013-09-04,16:25:00,3.2675,3.2675,3.2665,3.2670,33
2013-09-04,16:30:00,3.2670,3.2670,3.2645,3.2655,152
2013-09-04,16:35:00,3.2655,3.2665,3.2650,3.2650,108
2013-09-04,16:40:00,3.2650,3.2670,3.2645,3.2665,61
2013-09-04,16:45:00,3.2670,3.2680,3.2660,3.2680,149
2013-09-04,16:50:00,3.2680,3.2685,3.2675,3.2685,87
2013-09-04,16:55:00,3.2690,3.2710,3.2690,3.2695,268
2013-09-04,17:00:00,3.2695,3.2700,3.2670,3.2685,126
2013-09-04,17:05:00,3.2680,3.2695,3.2680,3.2695,55
2013-09-04,17:10:00,3.2690,3.2700,3.2690,3.2690,33
2013-09-04,17:15:00,3.2690,3.2700,3.2690,3.2690,23
2013-09-04,17:20:00,3.2695,3.2695,3.2690,3.2690,16
2013-09-04,17:25:00,3.2685,3.2695,3.2680,3.2685,91
2013-09-04,17:30:00,3.2690,3.2690,3.2645,3.2645,205
2013-09-04,17:35:00,3.2645,3.2645,3.2485,3.2490,665
2013-09-04,17:40:00,3.2490,3.2490,3.2425,3.2470,790
2013-09-04,17:45:00,3.2475,3.2510,3.2470,3.2505,445
2013-09-04,17:50:00,3.2505,3.2535,3.2505,3.2535,318
2013-09-04,17:55:00,3.2535,3.2565,3.2530,3.2540,352
2013-09-04,18:00:00,3.2540,3.2540,3.2495,3.2495,255
2013-09-04,18:05:00,3.2500,3.2500,3.2485,3.2485,151
2013-09-04,18:10:00,3.2485,3.2485,3.2450,3.2460,242
2013-09-04,18:15:00,3.2455,3.2455,3.2415,3.2420,404
2013-09-04,18:20:00,3.2420,3.2450,3.2415,3.2450,162
2013-09-04,18:25:00,3.2450,3.2520,3.2450,3.2500,273
2013-09-04,18:30:00,3.2505,3.2540,3.2500,3.2530,289
2013-09-04,18:35:00,3.2530,3.2530,3.2490,3.2495,129
2013-09-04,18:40:00,3.2495,3.2505,3.2490,3.2500,52
2013-09-04,18:45:00,3.2500,3.2500,3.2460,3.2465,92
2013-09-04,18:50:00,3.2465,3.2490,3.2465,3.2480,46
2013-09-04,18:55:00,3.2485,3.2520,3.2480,3.2515,100
2013-09-04,19:00:00,3.2520,3.2520,3.2450,3.2460,164
2013-09-04,19:05:00,3.2460,3.2480,3.2460,3.2470,62
2013-09-04,19:10:00,3.2470,3.2470,3.2420,3.2440,211
2013-09-04,19:15:00,3.2445,3.2455,3.2410,3.2450,216
2013-09-04,19:20:00,3.2455,3.2500,3.2455,3.2500,132
2013-09-04,19:25:00,3.2500,3.2515,3.2430,3.2435,338
2013-09-04,19:30:00,3.2440,3.2565,3.2440,3.2555,472
2013-09-04,19:35:00,3.2555,3.2575,3.2515,3.2520,446
2013-09-04,19:40:00,3.2525,3.2535,3.2495,3.2525,243
2013-09-04,19:45:00,3.2525,3.2530,3.2500,3.2520,164
2013-09-04,19:50:00,3.2515,3.2530,3.2505,3.2510,136
2013-09-04,19:55:00,3.2515,3.2515,3.2460,3.2500,181
2013-09-04,20:00:00,3.2495,3.2510,3.2420,3.2430,194
2013-09-04,20:05:00,3.2430,3.2440,3.2375,3.2400,595
2013-09-04,20:10:00,3.2400,3.2405,3.2350,3.2405,938
2013-09-04,20:15:00,3.2405,3.2435,3.2400,3.2425,299
2013-09-04,20:20:00,3.2420,3.2425,3.2385,3.2410,333
2013-09-04,20:25:00,3.2405,3.2440,3.2390,3.2440,272
2013-09-04,20:30:00,3.2420,3.2430,3.2390,3.2395,302
2013-09-04,20:35:00,3.2390,3.2405,3.2385,3.2405,184
2013-09-04,20:40:00,3.2400,3.2425,3.2400,3.2410,198
2013-09-04,20:45:00,3.2415,3.2415,3.2385,3.2415,126
2013-09-04,20:50:00,3.2415,3.2420,3.2385,3.2400,220
2013-09-04,20:55:00,3.2400,3.2410,3.2390,3.2405,190
2013-09-04,21:00:00,3.2400,3.2400,3.2305,3.2320,1386
2013-09-04,21:05:00,3.2315,3.2325,3.2290,3.2305,773
2013-09-04,21:10:00,3.2305,3.2310,3.2280,3.2295,692
2013-09-04,21:15:00,3.2290,3.2330,3.2280,3.2330,524
2013-09-04,21:20:00,3.2330,3.2350,3.2315,3.2315,220
2013-09-04,21:25:00,3.2315,3.2365,3.2315,3.2335,287
2013-09-04,21:30:00,3.2335,3.2355,3.2320,3.2335,378
2013-09-04,21:35:00,3.2340,3.2350,3.2325,3.2330,203
2013-09-04,21:40:00,3.2335,3.2360,3.2335,3.2360,250
2013-09-04,21:45:00,3.2360,3.2370,3.2350,3.2350,161
2013-09-04,21:50:00,3.2345,3.2370,3.2345,3.2365,230
2013-09-04,21:55:00,3.2365,3.2365,3.2340,3.2360,325
2013-09-04,22:00:00,3.2355,3.2395,3.2345,3.2365,667
2013-09-04,22:05:00,3.2365,3.2370,3.2350,3.2355,312
2013-09-04,22:10:00,3.2350,3.2350,3.2320,3.2350,333
2013-09-04,22:15:00,3.2345,3.2355,3.2335,3.2340,192
2013-09-04,22:20:00,3.2345,3.2355,3.2335,3.2350,332
2013-09-04,22:25:00,3.2355,3.2430,3.2355,3.2425,683
2013-09-04,22:30:00,3.2425,3.2495,3.2420,3.2465,835
2013-09-04,22:35:00,3.2470,3.2495,3.2450,3.2455,359
2013-09-04,22:40:00,3.2450,3.2475,3.2445,3.2450,231
2013-09-04,22:45:00,3.2450,3.2485,3.2425,3.2445,186
2013-09-04,22:50:00,3.2440,3.2445,3.2420,3.2435,282
2013-09-04,22:55:00,3.2435,3.2450,3.2425,3.2430,121
2013-09-04,23:00:00,3.2430,3.2455,3.2420,3.2455,212
2013-09-04,23:05:00,3.2460,3.2505,3.2460,3.2505,375
2013-09-04,23:10:00,3.2500,3.2505,3.2480,3.2485,255
2013-09-04,23:15:00,3.2490,3.2500,3.2470,3.2495,218
2013-09-04,23:20:00,3.2490,3.2510,3.2440,3.2445,420
2013-09-04,23:25:00,3.2450,3.2470,3.2450,3.2465,108
2013-09-04,23:30:00,3.2465,3.2470,3.2455,3.2455,175
2013-09-04,23:35:00,3.2460,3.2475,3.2455,3.2470,234
2013-09-04,23:40:00,3.2475,3.2485,3.2445,3.2465,247
2013-09-04,23:45:00,3.2465,3.2470,3.2430,3.2440,155
2013-09-04,23:50:00,3.2440,3.2480,3.2430,3.2450,293
2013-09-04,23:55:00,3.2450,3.2455,3.2425,3.2435,208
2013-09-05,00:00:00,3.2440,3.2445,3.2420,3.2425,185
2013-09-05,00:05:00,3.2425,3.2435,3.2380,3.2400,291
2013-09-05,00:10:00,3.2400,3.2420,3.2400,3.2400,110
2013-09-05,00:15:00,3.2400,3.2410,3.2385,3.2405,100
2013-09-05,00:20:00,3.2405,3.2410,3.2395,3.2395,69
2013-09-05,00:25:00,3.2395,3.2420,3.2390,3.2420,220
2013-09-05,00:30:00,3.2415,3.2430,3.2410,3.2430,84
2013-09-05,00:35:00,3.2425,3.2435,3.2415,3.2425,130
2013-09-05,00:40:00,3.2425,3.2425,3.2375,3.2385,261
2013-09-05,00:45:00,3.2385,3.2405,3.2380,3.2405,109
2013-09-05,00:50:00,3.2405,3.2405,3.2390,3.2395,77
2013-09-05,00:55:00,3.2395,3.2420,3.2390,3.2415,282
2013-09-05,01:00:00,3.2415,3.2420,3.2385,3.2385,451
2013-09-05,01:05:00,3.2385,3.2395,3.2375,3.2385,159
2013-09-05,01:10:00,3.2390,3.2395,3.2355,3.2375,249
2013-09-05,01:15:00,3.2375,3.2380,3.2365,3.2380,108
2013-09-05,01:20:00,3.2380,3.2410,3.2380,3.2395,146
2013-09-05,01:25:00,3.2400,3.2420,3.2400,3.2420,85
2013-09-05,01:30:00,3.2420,3.2445,3.2415,3.2440,91
2013-09-05,01:35:00,3.2440,3.2460,3.2435,3.2460,153
2013-09-05,01:40:00,3.2455,3.2460,3.2450,3.2450,166
2013-09-05,01:45:00,3.2450,3.2460,3.2425,3.2445,202
2013-09-05,01:50:00,3.2450,3.2465,3.2450,3.2460,45
2013-09-05,01:55:00,3.2460,3.2470,3.2455,3.2465,150
2013-09-05,02:00:00,3.2465,3.2480,3.2450,3.2455,68
2013-09-05,02:05:00,3.2460,3.2470,3.2460,3.2460,19
2013-09-05,02:10:00,3.2455,3.2460,3.2430,3.2440,74
2013-09-05,02:15:00,3.2440,3.2445,3.2440,3.2440,14
2013-09-05,02:20:00,3.2435,3.2460,3.2435,3.2460,28
2013-09-05,02:25:00,3.2460,3.2460,3.2445,3.2445,35
2013-09-05,02:30:00,3.2445,3.2450,3.2445,3.2445,21
2013-09-05,02:35:00,3.2445,3.2460,3.2445,3.2460,13
2013-09-05,02:40:00,3.2460,3.2470,3.2460,3.2470,62
2013-09-05,02:45:00,3.2470,3.2470,3.2465,3.2465,37
2013-09-05,02:50:00,3.2470,3.2470,3.2470,3.2470,13
2013-09-05,02:55:00,3.2470,3.2470,3.2460,3.2460,75
2013-09-05,03:00:00,3.2470,3.2470,3.2465,3.2470,35
2013-09-05,03:05:00,3.2470,3.2475,3.2470,3.2470,13
2013-09-05,03:10:00,3.2470,3.2470,3.2460,3.2465,20
2013-09-05,03:15:00,3.2465,3.2465,3.2465,3.2465,7
2013-09-05,03:20:00,3.2465,3.2465,3.2455,3.2460,16
2013-09-05,03:25:00,3.2460,3.2475,3.2460,3.2475,43
2013-09-05,03:30:00,3.2480,3.2480,3.2410,3.2465,26
2013-09-05,03:35:00,3.2460,3.2470,3.2460,3.2465,12
2013-09-05,03:40:00,3.2460,3.2485,3.2460,3.2485,38
2013-09-05,03:45:00,3.2485,3.2490,3.2470,3.2470,116
2013-09-05,03:50:00,3.2470,3.2490,3.2470,3.2490,123
2013-09-05,03:55:00,3.2490,3.2525,3.2490,3.2500,176
2013-09-05,04:00:00,3.2500,3.2505,3.2480,3.2480,36
2013-09-05,04:05:00,3.2485,3.2490,3.2480,3.2480,23
2013-09-05,04:10:00,3.2475,3.2475,3.2465,3.2475,17
2013-09-05,04:15:00,3.2470,3.2480,3.2470,3.2480,15
2013-09-05,04:20:00,3.2480,3.2480,3.2480,3.2480,2
2013-09-05,04:25:00,3.2475,3.2475,3.2470,3.2470,5
2013-09-05,04:30:00,3.2470,3.2470,3.2470,3.2470,1
2013-09-05,04:35:00,3.2465,3.2465,3.2460,3.2460,9
2013-09-05,04:40:00,3.2460,3.2460,3.2460,3.2460,3
2013-09-05,04:45:00,3.2450,3.2460,3.2450,3.2460,4
2013-09-05,04:50:00,3.2455,3.2460,3.2455,3.2460,7
2013-09-05,04:55:00,3.2465,3.2465,3.2460,3.2465,11
2013-09-05,05:00:00,3.2465,3.2475,3.2465,3.2470,20
2013-09-05,05:05:00,3.2465,3.2465,3.2460,3.2460,8
2013-09-05,05:10:00,3.2465,3.2495,3.2460,3.2480,52
2013-09-05,06:00:00,3.2480,3.2495,3.2475,3.2475,49
2013-09-05,06:05:00,3.2470,3.2490,3.2465,3.2475,37
2013-09-05,06:10:00,3.2490,3.2495,3.2465,3.2470,40
2013-09-05,06:15:00,3.2465,3.2465,3.2450,3.2450,9
2013-09-05,06:20:00,3.2460,3.2460,3.2460,3.2460,3
2013-09-05,06:25:00,3.2465,3.2475,3.2465,3.2465,18
2013-09-05,06:30:00,3.2460,3.2460,3.2450,3.2455,9
2013-09-05,06:35:00,3.2455,3.2455,3.2445,3.2445,8
2013-09-05,06:40:00,3.2455,3.2455,3.2455,3.2455,4
2013-09-05,06:45:00,3.2455,3.2460,3.2455,3.2460,6
2013-09-05,06:50:00,3.2455,3.2465,3.2440,3.2465,9
2013-09-05,06:55:00,3.2460,3.2465,3.2450,3.2460,19
2013-09-05,07:00:00,3.2460,3.2460,3.2455,3.2460,8
2013-09-05,07:05:00,3.2455,3.2455,3.2450,3.2455,17
2013-09-05,07:10:00,3.2465,3.2465,3.2450,3.2450,33
2013-09-05,07:15:00,3.2470,3.2470,3.2450,3.2460,16
2013-09-05,07:20:00,3.2470,3.2480,3.2470,3.2480,3
2013-09-05,07:25:00,3.2485,3.2485,3.2475,3.2480,4
2013-09-05,07:30:00,3.2480,3.2490,3.2480,3.2490,11
2013-09-05,07:35:00,3.2485,3.2485,3.2480,3.2485,5
2013-09-05,07:40:00,3.2485,3.2500,3.2485,3.2500,17
2013-09-05,07:45:00,3.2500,3.2505,3.2495,3.2505,9
2013-09-05,07:50:00,3.2510,3.2590,3.2510,3.2540,112
2013-09-05,07:55:00,3.2540,3.2560,3.2520,3.2520,112
2013-09-05,08:00:00,3.2525,3.2545,3.2495,3.2530,146
2013-09-05,08:05:00,3.2530,3.2545,3.2510,3.2510,90
2013-09-05,08:10:00,3.2505,3.2510,3.2490,3.2495,79
2013-09-05,08:15:00,3.2495,3.2500,3.2480,3.2495,65
2013-09-05,08:20:00,3.2495,3.2505,3.2495,3.2500,78
2013-09-05,08:25:00,3.2495,3.2500,3.2490,3.2495,31
2013-09-05,08:30:00,3.2500,3.2510,3.2495,3.2505,47
2013-09-05,08:35:00,3.2505,3.2510,3.2500,3.2505,56
2013-09-05,08:40:00,3.2505,3.2510,3.2505,3.2510,37
2013-09-05,08:45:00,3.2505,3.2510,3.2490,3.2510,46
2013-09-05,08:50:00,3.2505,3.2525,3.2505,3.2525,68
2013-09-05,08:55:00,3.2525,3.2575,3.2525,3.2555,485
2013-09-05,09:00:00,3.2555,3.2580,3.2550,3.2550,1263
2013-09-05,09:05:00,3.2560,3.2610,3.2550,3.2600,739
2013-09-05,09:10:00,3.2600,3.2610,3.2570,3.2580,319
2013-09-05,09:15:00,3.2585,3.2600,3.2580,3.2590,240
2013-09-05,09:20:00,3.2585,3.2600,3.2570,3.2570,196
2013-09-05,09:25:00,3.2570,3.2575,3.2530,3.2535,443
2013-09-05,09:30:00,3.2515,3.2555,3.2510,3.2550,279
2013-09-05,09:35:00,3.2540,3.2545,3.2495,3.2500,255
2013-09-05,09:40:00,3.2500,3.2510,3.2460,3.2500,390
2013-09-05,09:45:00,3.2495,3.2510,3.2470,3.2485,189
2013-09-05,09:50:00,3.2480,3.2495,3.2460,3.2470,154
2013-09-05,09:55:00,3.2470,3.2480,3.2440,3.2445,291
2013-09-05,10:00:00,3.2455,3.2480,3.2440,3.2455,193
2013-09-05,10:05:00,3.2455,3.2455,3.2380,3.2415,439
2013-09-05,10:10:00,3.2425,3.2425,3.2395,3.2400,199
2013-09-05,10:15:00,3.2400,3.2425,3.2385,3.2420,83
2013-09-05,10:20:00,3.2420,3.2420,3.2385,3.2410,53
2013-09-05,10:25:00,3.2405,3.2415,3.2395,3.2405,38
2013-09-05,10:30:00,3.2405,3.2445,3.2400,3.2425,141
2013-09-05,10:35:00,3.2425,3.2440,3.2425,3.2425,39
2013-09-05,10:40:00,3.2430,3.2440,3.2390,3.2400,109
2013-09-05,10:45:00,3.2390,3.2415,3.2380,3.2410,330
2013-09-05,10:50:00,3.2405,3.2440,3.2405,3.2440,74
2013-09-05,10:55:00,3.2445,3.2455,3.2435,3.2450,57
2013-09-05,11:00:00,3.2455,3.2480,3.2455,3.2460,104
2013-09-05,11:05:00,3.2455,3.2475,3.2445,3.2475,44
2013-09-05,11:10:00,3.2470,3.2480,3.2455,3.2465,39
2013-09-05,11:15:00,3.2465,3.2465,3.2445,3.2455,77
2013-09-05,11:20:00,3.2460,3.2465,3.2460,3.2465,15
2013-09-05,11:25:00,3.2460,3.2465,3.2420,3.2420,79
2013-09-05,11:30:00,3.2420,3.2425,3.2390,3.2415,108
2013-09-05,11:40:00,3.2420,3.2420,3.2420,3.2420,3
2013-09-05,11:45:00,3.2420,3.2420,3.2420,3.2420,4
2013-09-05,11:50:00,3.2420,3.2420,3.2420,3.2420,1
2013-09-05,11:55:00,3.2425,3.2430,3.2425,3.2425,16
2013-09-05,12:00:00,3.2430,3.2435,3.2425,3.2435,12
2013-09-05,12:05:00,3.2430,3.2435,3.2425,3.2430,13
2013-09-05,12:10:00,3.2430,3.2430,3.2425,3.2425,6
2013-09-05,12:15:00,3.2430,3.2435,3.2425,3.2425,7
2013-09-05,12:20:00,3.2430,3.2435,3.2430,3.2430,4
2013-09-05,12:25:00,3.2430,3.2430,3.2425,3.2425,8
2013-09-05,12:30:00,3.2420,3.2420,3.2375,3.2380,137
2013-09-05,12:35:00,3.2380,3.2385,3.2370,3.2370,49
2013-09-05,12:40:00,3.2380,3.2380,3.2375,3.2380,13
2013-09-05,12:45:00,3.2380,3.2390,3.2375,3.2390,61
2013-09-05,12:50:00,3.2390,3.2435,3.2390,3.2420,81
2013-09-05,12:55:00,3.2425,3.2425,3.2405,3.2410,24
2013-09-05,13:00:00,3.2410,3.2435,3.2410,3.2435,64
2013-09-05,13:05:00,3.2430,3.2430,3.2415,3.2420,30
2013-09-05,13:10:00,3.2425,3.2445,3.2425,3.2440,64
2013-09-05,13:15:00,3.2440,3.2440,3.2410,3.2410,82
2013-09-05,13:20:00,3.2410,3.2410,3.2390,3.2395,41
2013-09-05,13:25:00,3.2400,3.2405,3.2395,3.2400,21
2013-09-05,13:30:00,3.2405,3.2420,3.2385,3.2385,211
2013-09-05,13:35:00,3.2390,3.2410,3.2340,3.2385,423
2013-09-05,13:40:00,3.2385,3.2400,3.2380,3.2390,161
2013-09-05,13:45:00,3.2385,3.2415,3.2380,3.2380,223
2013-09-05,13:50:00,3.2380,3.2385,3.2360,3.2375,132
2013-09-05,13:55:00,3.2375,3.2385,3.2365,3.2375,139
2013-09-05,14:00:00,3.2375,3.2410,3.2375,3.2405,136
2013-09-05,14:05:00,3.2415,3.2425,3.2405,3.2415,83
2013-09-05,14:10:00,3.2420,3.2495,3.2420,3.2470,340
2013-09-05,14:15:00,3.2465,3.2470,3.2450,3.2455,67
2013-09-05,14:20:00,3.2460,3.2475,3.2455,3.2465,83
2013-09-05,14:25:00,3.2465,3.2470,3.2435,3.2445,109
2013-09-05,14:30:00,3.2440,3.2455,3.2435,3.2455,113
2013-09-05,14:35:00,3.2460,3.2465,3.2445,3.2450,63
2013-09-05,14:40:00,3.2445,3.2480,3.2445,3.2470,97
2013-09-05,14:45:00,3.2480,3.2480,3.2445,3.2460,195
2013-09-05,14:50:00,3.2465,3.2470,3.2440,3.2455,116
2013-09-05,14:55:00,3.2460,3.2460,3.2430,3.2455,119
2013-09-05,15:00:00,3.2450,3.2480,3.2450,3.2475,146
2013-09-05,15:05:00,3.2480,3.2480,3.2450,3.2460,121
2013-09-05,15:10:00,3.2465,3.2465,3.2450,3.2465,59
2013-09-05,15:15:00,3.2460,3.2480,3.2460,3.2470,102
2013-09-05,15:20:00,3.2470,3.2500,3.2470,3.2495,148
2013-09-05,15:25:00,3.2490,3.2495,3.2470,3.2470,65
2013-09-05,15:30:00,3.2475,3.2475,3.2435,3.2450,176
2013-09-05,15:35:00,3.2445,3.2450,3.2435,3.2440,114
2013-09-05,15:40:00,3.2440,3.2440,3.2380,3.2390,173
2013-09-05,15:45:00,3.2390,3.2400,3.2375,3.2385,98
2013-09-05,15:50:00,3.2390,3.2440,3.2390,3.2425,168
2013-09-05,15:55:00,3.2425,3.2445,3.2425,3.2435,82
2013-09-05,16:00:00,3.2440,3.2555,3.2430,3.2555,440
2013-09-05,16:05:00,3.2555,3.2580,3.2525,3.2525,222
2013-09-05,16:10:00,3.2530,3.2550,3.2490,3.2500,200
2013-09-05,16:15:00,3.2500,3.2510,3.2480,3.2490,84
2013-09-05,16:20:00,3.2490,3.2505,3.2465,3.2475,137
2013-09-05,16:25:00,3.2475,3.2485,3.2475,3.2475,23
2013-09-05,16:30:00,3.2475,3.2480,3.2460,3.2470,48
2013-09-05,16:35:00,3.2475,3.2480,3.2465,3.2465,37
2013-09-05,16:40:00,3.2465,3.2475,3.2455,3.2465,70
2013-09-05,16:45:00,3.2465,3.2475,3.2410,3.2410,219
2013-09-05,16:50:00,3.2410,3.2470,3.2405,3.2460,343
2013-09-05,16:55:00,3.2455,3.2475,3.2455,3.2455,52
2013-09-05,17:00:00,3.2460,3.2475,3.2460,3.2475,57
2013-09-05,17:05:00,3.2475,3.2480,3.2465,3.2465,78
2013-09-05,17:10:00,3.2465,3.2505,3.2460,3.2490,105
2013-09-05,17:15:00,3.2485,3.2485,3.2475,3.2485,79
2013-09-05,17:20:00,3.2490,3.2495,3.2465,3.2480,131
2013-09-05,17:25:00,3.2480,3.2505,3.2480,3.2505,56
2013-09-05,17:30:00,3.2505,3.2505,3.2490,3.2490,57
2013-09-05,17:35:00,3.2490,3.2490,3.2465,3.2470,69
2013-09-05,17:40:00,3.2465,3.2475,3.2465,3.2470,18
2013-09-05,17:45:00,3.2465,3.2470,3.2460,3.2465,10
2013-09-05,17:50:00,3.2460,3.2460,3.2455,3.2460,34
2013-09-05,17:55:00,3.2460,3.2475,3.2455,3.2465,43
2013-09-05,18:00:00,3.2460,3.2465,3.2450,3.2460,48
2013-09-05,18:05:00,3.2460,3.2475,3.2455,3.2465,34
2013-09-05,18:10:00,3.2470,3.2485,3.2465,3.2470,30
2013-09-05,18:15:00,3.2470,3.2470,3.2470,3.2470,9
2013-09-05,18:20:00,3.2470,3.2505,3.2470,3.2495,47
2013-09-05,18:25:00,3.2495,3.2520,3.2495,3.2515,107
2013-09-05,18:30:00,3.2515,3.2595,3.2515,3.2590,289
2013-09-05,18:35:00,3.2590,3.2600,3.2570,3.2590,176
2013-09-05,18:40:00,3.2585,3.2600,3.2560,3.2585,166
2013-09-05,18:45:00,3.2585,3.2595,3.2585,3.2595,78
2013-09-05,18:50:00,3.2595,3.2595,3.2575,3.2580,49
2013-09-05,18:55:00,3.2580,3.2585,3.2555,3.2565,101
2013-09-05,19:00:00,3.2560,3.2570,3.2530,3.2555,88
2013-09-05,19:05:00,3.2550,3.2550,3.2530,3.2535,84
2013-09-05,19:10:00,3.2540,3.2540,3.2505,3.2505,49
2013-09-05,19:15:00,3.2500,3.2515,3.2485,3.2485,82
2013-09-05,19:20:00,3.2495,3.2500,3.2490,3.2495,74
2013-09-05,19:25:00,3.2495,3.2500,3.2480,3.2495,90
2013-09-05,19:30:00,3.2495,3.2520,3.2435,3.2455,303
2013-09-05,19:35:00,3.2460,3.2475,3.2440,3.2470,239
2013-09-05,19:40:00,3.2475,3.2515,3.2455,3.2500,197
2013-09-05,19:45:00,3.2485,3.2515,3.2480,3.2505,50
2013-09-05,19:50:00,3.2500,3.2500,3.2480,3.2495,53
2013-09-05,19:55:00,3.2495,3.2495,3.2465,3.2470,114
2013-09-05,20:00:00,3.2460,3.2490,3.2460,3.2480,95
2013-09-05,20:05:00,3.2475,3.2485,3.2465,3.2475,43
2013-09-05,20:10:00,3.2480,3.2480,3.2445,3.2460,258
2013-09-05,20:15:00,3.2465,3.2500,3.2465,3.2475,153
2013-09-05,20:20:00,3.2470,3.2520,3.2465,3.2500,236
2013-09-05,20:25:00,3.2505,3.2505,3.2470,3.2495,185
2013-09-05,20:30:00,3.2485,3.2495,3.2440,3.2460,195
2013-09-05,20:35:00,3.2460,3.2470,3.2450,3.2470,141
2013-09-05,20:40:00,3.2465,3.2465,3.2375,3.2380,404
2013-09-05,20:45:00,3.2370,3.2370,3.2330,3.2365,582
2013-09-05,20:50:00,3.2365,3.2375,3.2345,3.2360,212
2013-09-05,20:55:00,3.2360,3.2370,3.2325,3.2365,314
2013-09-05,21:00:00,3.2360,3.2365,3.2310,3.2350,380
2013-09-05,21:05:00,3.2350,3.2380,3.2330,3.2365,212
2013-09-05,21:10:00,3.2355,3.2365,3.2340,3.2360,236
2013-09-05,21:15:00,3.2355,3.2360,3.2340,3.2350,268
2013-09-05,21:20:00,3.2350,3.2365,3.2330,3.2350,246
2013-09-05,21:25:00,3.2350,3.2380,3.2345,3.2360,147
2013-09-05,21:30:00,3.2360,3.2370,3.2360,3.2365,77
2013-09-05,21:35:00,3.2365,3.2385,3.2365,3.2365,129
2013-09-05,21:40:00,3.2365,3.2380,3.2360,3.2375,62
2013-09-05,21:45:00,3.2380,3.2395,3.2370,3.2375,269
2013-09-05,21:50:00,3.2370,3.2380,3.2365,3.2375,78
2013-09-05,21:55:00,3.2380,3.2380,3.2330,3.2340,169
2013-09-05,22:00:00,3.2340,3.2340,3.2300,3.2315,297
2013-09-05,22:05:00,3.2310,3.2310,3.2200,3.2255,1923
2013-09-05,22:10:00,3.2255,3.2295,3.2245,3.2280,363
2013-09-05,22:15:00,3.2280,3.2345,3.2270,3.2335,445
2013-09-05,22:20:00,3.2335,3.2370,3.2330,3.2350,380
2013-09-05,22:25:00,3.2350,3.2350,3.2330,3.2340,260
2013-09-05,22:30:00,3.2335,3.2345,3.2265,3.2310,513
2013-09-05,22:35:00,3.2315,3.2330,3.2280,3.2305,236
2013-09-05,22:40:00,3.2305,3.2345,3.2295,3.2315,277
2013-09-05,22:45:00,3.2315,3.2315,3.2285,3.2300,240
2013-09-05,22:50:00,3.2295,3.2315,3.2285,3.2285,345
2013-09-05,22:55:00,3.2285,3.2295,3.2275,3.2280,162
2013-09-05,23:00:00,3.2280,3.2310,3.2270,3.2285,214
2013-09-05,23:05:00,3.2290,3.2290,3.2255,3.2270,377
2013-09-05,23:10:00,3.2270,3.2270,3.2235,3.2260,266
2013-09-05,23:15:00,3.2265,3.2305,3.2245,3.2295,243
2013-09-05,23:20:00,3.2290,3.2310,3.2275,3.2295,225
2013-09-05,23:25:00,3.2290,3.2300,3.2270,3.2275,183
2013-09-05,23:30:00,3.2275,3.2305,3.2270,3.2290,174
2013-09-05,23:35:00,3.2290,3.2325,3.2290,3.2290,69
2013-09-05,23:40:00,3.2290,3.2340,3.2290,3.2330,90
2013-09-05,23:45:00,3.2335,3.2335,3.2310,3.2325,72
2013-09-05,23:50:00,3.2330,3.2380,3.2325,3.2355,205
2013-09-05,23:55:00,3.2355,3.2395,3.2350,3.2395,239
2013-09-06,00:00:00,3.2395,3.2405,3.2370,3.2380,223
2013-09-06,00:05:00,3.2385,3.2385,3.2365,3.2365,75
2013-09-06,00:10:00,3.2365,3.2380,3.2360,3.2360,56
2013-09-06,00:15:00,3.2365,3.2415,3.2360,3.2400,146
2013-09-06,00:20:00,3.2395,3.2400,3.2385,3.2395,80
2013-09-06,00:25:00,3.2395,3.2420,3.2395,3.2405,153
2013-09-06,00:30:00,3.2400,3.2400,3.2380,3.2390,94
2013-09-06,00:35:00,3.2390,3.2400,3.2390,3.2395,108
2013-09-06,00:40:00,3.2395,3.2415,3.2390,3.2415,137
2013-09-06,00:45:00,3.2415,3.2415,3.2405,3.2410,54
2013-09-06,00:50:00,3.2410,3.2485,3.2405,3.2455,587
2013-09-06,00:55:00,3.2455,3.2460,3.2420,3.2455,439
2013-09-06,01:00:00,3.2450,3.2455,3.2425,3.2425,101
2013-09-06,01:05:00,3.2425,3.2440,3.2410,3.2430,76
2013-09-06,01:10:00,3.2430,3.2435,3.2425,3.2425,28
2013-09-06,01:15:00,3.2420,3.2420,3.2405,3.2415,54
2013-09-06,01:20:00,3.2420,3.2435,3.2420,3.2435,39
2013-09-06,01:25:00,3.2440,3.2440,3.2430,3.2435,31
2013-09-06,01:30:00,3.2435,3.2440,3.2425,3.2425,45
2013-09-06,01:35:00,3.2430,3.2440,3.2425,3.2435,25
2013-09-06,01:40:00,3.2425,3.2430,3.2420,3.2425,39
2013-09-06,01:45:00,3.2430,3.2440,3.2425,3.2440,37
2013-09-06,01:50:00,3.2440,3.2450,3.2440,3.2440,47
2013-09-06,01:55:00,3.2445,3.2450,3.2445,3.2450,35
2013-09-06,02:00:00,3.2445,3.2465,3.2440,3.2465,23
2013-09-06,02:05:00,3.2465,3.2485,3.2465,3.2475,31
2013-09-06,02:10:00,3.2475,3.2475,3.2465,3.2470,34
2013-09-06,02:15:00,3.2470,3.2480,3.2470,3.2470,26
2013-09-06,02:20:00,3.2470,3.2475,3.2455,3.2460,55
2013-09-06,02:25:00,3.2460,3.2480,3.2460,3.2480,40
2013-09-06,02:30:00,3.2485,3.2495,3.2480,3.2480,39
2013-09-06,02:35:00,3.2480,3.2480,3.2475,3.2480,30
2013-09-06,02:40:00,3.2485,3.2490,3.2480,3.2485,14
2013-09-06,02:45:00,3.2485,3.2485,3.2480,3.2480,3
2013-09-06,02:50:00,3.2480,3.2485,3.2480,3.2485,2
2013-09-06,02:55:00,3.2485,3.2485,3.2480,3.2480,7
2013-09-06,03:00:00,3.2490,3.2490,3.2480,3.2490,22
2013-09-06,03:05:00,3.2480,3.2490,3.2480,3.2485,3
2013-09-06,03:10:00,3.2485,3.2485,3.2485,3.2485,3
2013-09-06,03:15:00,3.2480,3.2490,3.2480,3.2490,12
2013-09-06,03:20:00,3.2485,3.2490,3.2480,3.2485,15
2013-09-06,03:25:00,3.2480,3.2485,3.2480,3.2485,8
2013-09-06,03:30:00,3.2485,3.2490,3.2440,3.2470,50
2013-09-06,03:35:00,3.2470,3.2470,3.2470,3.2470,10
2013-09-06,03:40:00,3.2470,3.2470,3.2460,3.2460,35
2013-09-06,03:45:00,3.2455,3.2470,3.2455,3.2470,32
2013-09-06,03:50:00,3.2475,3.2485,3.2470,3.2480,29
2013-09-06,03:55:00,3.2480,3.2480,3.2465,3.2470,22
2013-09-06,04:00:00,3.2470,3.2475,3.2460,3.2460,31
2013-09-06,04:05:00,3.2460,3.2480,3.2460,3.2470,31
2013-09-06,04:10:00,3.2465,3.2490,3.2460,3.2490,27
2013-09-06,04:15:00,3.2475,3.2500,3.2470,3.2470,177
2013-09-06,04:20:00,3.2465,3.2465,3.2455,3.2460,33
2013-09-06,04:25:00,3.2460,3.2460,3.2455,3.2455,4
2013-09-06,04:30:00,3.2450,3.2450,3.2445,3.2445,9
2013-09-06,04:35:00,3.2445,3.2445,3.2440,3.2445,18
2013-09-06,04:40:00,3.2440,3.2440,3.2440,3.2440,9
2013-09-06,04:45:00,3.2440,3.2450,3.2435,3.2435,12
2013-09-06,04:50:00,3.2440,3.2450,3.2440,3.2450,5
2013-09-06,04:55:00,3.2450,3.2450,3.2435,3.2435,108
2013-09-06,05:00:00,3.2430,3.2440,3.2425,3.2440,74
2013-09-06,05:05:00,3.2440,3.2440,3.2435,3.2435,8
2013-09-06,05:10:00,3.2440,3.2460,3.2440,3.2460,20
2013-09-06,06:00:00,3.2455,3.2475,3.2455,3.2460,29
2013-09-06,06:10:00,3.2455,3.2460,3.2455,3.2460,9
2013-09-06,06:20:00,3.2465,3.2465,3.2465,3.2465,1
2013-09-06,06:25:00,3.2485,3.2485,3.2470,3.2470,8
2013-09-06,06:30:00,3.2470,3.2470,3.2470,3.2470,2
2013-09-06,06:40:00,3.2480,3.2480,3.2480,3.2480,2
2013-09-06,06:45:00,3.2480,3.2480,3.2470,3.2470,5
2013-09-06,06:55:00,3.2470,3.2480,3.2470,3.2470,5
2013-09-06,07:00:00,3.2480,3.2480,3.2475,3.2475,3
2013-09-06,07:05:00,3.2480,3.2485,3.2470,3.2485,11
2013-09-06,07:10:00,3.2470,3.2470,3.2470,3.2470,2
2013-09-06,07:15:00,3.2470,3.2470,3.2460,3.2460,5
2013-09-06,07:20:00,3.2455,3.2455,3.2455,3.2455,1
2013-09-06,07:30:00,3.2465,3.2470,3.2450,3.2465,16
2013-09-06,07:35:00,3.2460,3.2460,3.2460,3.2460,2
2013-09-06,07:40:00,3.2455,3.2460,3.2450,3.2460,13
2013-09-06,07:45:00,3.2450,3.2450,3.2445,3.2445,6
2013-09-06,07:50:00,3.2445,3.2445,3.2445,3.2445,2
2013-09-06,07:55:00,3.2450,3.2455,3.2445,3.2455,8
2013-09-06,08:00:00,3.2450,3.2470,3.2440,3.2445,86
2013-09-06,08:05:00,3.2445,3.2460,3.2435,3.2460,53
2013-09-06,08:10:00,3.2460,3.2460,3.2450,3.2460,22
2013-09-06,08:15:00,3.2455,3.2455,3.2425,3.2425,30
2013-09-06,08:20:00,3.2430,3.2430,3.2415,3.2425,38
2013-09-06,08:25:00,3.2425,3.2435,3.2425,3.2435,11
2013-09-06,08:30:00,3.2435,3.2435,3.2415,3.2430,52
2013-09-06,08:35:00,3.2430,3.2430,3.2415,3.2420,16
2013-09-06,08:40:00,3.2420,3.2430,3.2415,3.2420,38
2013-09-06,08:45:00,3.2420,3.2445,3.2415,3.2440,75
2013-09-06,08:50:00,3.2440,3.2450,3.2440,3.2445,35
2013-09-06,08:55:00,3.2450,3.2495,3.2450,3.2495,211
2013-09-06,09:00:00,3.2490,3.2515,3.2470,3.2480,598
2013-09-06,09:05:00,3.2475,3.2490,3.2455,3.2460,271
2013-09-06,09:10:00,3.2465,3.2475,3.2445,3.2465,173
2013-09-06,09:15:00,3.2465,3.2470,3.2440,3.2450,63
2013-09-06,09:20:00,3.2445,3.2450,3.2405,3.2405,183
2013-09-06,09:25:00,3.2405,3.2445,3.2400,3.2445,152
2013-09-06,09:30:00,3.2445,3.2480,3.2435,3.2480,107
2013-09-06,09:35:00,3.2480,3.2550,3.2480,3.2520,863
2013-09-06,09:40:00,3.2525,3.2540,3.2495,3.2505,252
2013-09-06,09:45:00,3.2505,3.2510,3.2470,3.2495,212
2013-09-06,09:50:00,3.2485,3.2520,3.2485,3.2505,73
2013-09-06,09:55:00,3.2505,3.2510,3.2495,3.2505,91
2013-09-06,10:00:00,3.2515,3.2515,3.2495,3.2505,113
2013-09-06,10:05:00,3.2510,3.2515,3.2500,3.2500,49
2013-09-06,10:10:00,3.2500,3.2505,3.2485,3.2495,158
2013-09-06,10:15:00,3.2495,3.2495,3.2495,3.2495,3
2013-09-06,10:20:00,3.2490,3.2495,3.2490,3.2495,4
2013-09-06,10:25:00,3.2495,3.2500,3.2490,3.2490,25
2013-09-06,10:30:00,3.2490,3.2495,3.2485,3.2490,35
2013-09-06,10:35:00,3.2495,3.2495,3.2485,3.2490,59
2013-09-06,10:40:00,3.2490,3.2500,3.2475,3.2475,88
2013-09-06,10:45:00,3.2480,3.2510,3.2480,3.2485,134
2013-09-06,10:50:00,3.2485,3.2485,3.2470,3.2475,95
2013-09-06,10:55:00,3.2480,3.2490,3.2465,3.2480,98
2013-09-06,11:00:00,3.2485,3.2505,3.2480,3.2495,115
2013-09-06,11:05:00,3.2495,3.2500,3.2485,3.2495,30
2013-09-06,11:10:00,3.2490,3.2495,3.2485,3.2495,20
2013-09-06,11:15:00,3.2495,3.2495,3.2470,3.2495,86
2013-09-06,11:20:00,3.2500,3.2550,3.2500,3.2550,226
2013-09-06,11:25:00,3.2550,3.2550,3.2515,3.2520,142
2013-09-06,11:30:00,3.2520,3.2530,3.2520,3.2525,10
2013-09-06,11:35:00,3.2520,3.2530,3.2520,3.2530,5
2013-09-06,11:40:00,3.2520,3.2520,3.2505,3.2505,122
2013-09-06,11:45:00,3.2515,3.2515,3.2515,3.2515,5
2013-09-06,11:50:00,3.2515,3.2515,3.2515,3.2515,14
2013-09-06,11:55:00,3.2510,3.2515,3.2505,3.2505,26
2013-09-06,12:00:00,3.2505,3.2520,3.2505,3.2515,22
2013-09-06,12:05:00,3.2520,3.2520,3.2515,3.2515,2
2013-09-06,12:10:00,3.2510,3.2510,3.2505,3.2510,7
2013-09-06,12:15:00,3.2505,3.2505,3.2500,3.2505,20
2013-09-06,12:20:00,3.2495,3.2495,3.2495,3.2495,14
2013-09-06,12:25:00,3.2495,3.2495,3.2495,3.2495,2
2013-09-06,12:30:00,3.2500,3.2500,3.2495,3.2495,45
2013-09-06,12:35:00,3.2500,3.2505,3.2495,3.2500,18
2013-09-06,12:40:00,3.2500,3.2500,3.2490,3.2495,27
2013-09-06,12:45:00,3.2490,3.2495,3.2490,3.2490,20
2013-09-06,12:50:00,3.2495,3.2500,3.2495,3.2500,20
2013-09-06,12:55:00,3.2495,3.2495,3.2490,3.2490,15
2013-09-06,13:00:00,3.2490,3.2495,3.2490,3.2490,29
2013-09-06,13:05:00,3.2485,3.2490,3.2485,3.2485,40
2013-09-06,13:10:00,3.2485,3.2485,3.2485,3.2485,15
2013-09-06,13:15:00,3.2490,3.2495,3.2490,3.2490,19
2013-09-06,13:20:00,3.2495,3.2495,3.2490,3.2490,2
2013-09-06,13:25:00,3.2495,3.2495,3.2490,3.2495,32
2013-09-06,13:30:00,3.2490,3.2505,3.2485,3.2495,71
2013-09-06,13:35:00,3.2505,3.2515,3.2495,3.2515,54
2013-09-06,13:40:00,3.2520,3.2525,3.2495,3.2525,88
2013-09-06,13:45:00,3.2520,3.2525,3.2500,3.2520,30
2013-09-06,13:50:00,3.2510,3.2515,3.2500,3.2500,61
2013-09-06,13:55:00,3.2495,3.2530,3.2490,3.2510,201
2013-09-06,14:00:00,3.2505,3.2515,3.2495,3.2515,69
2013-09-06,14:05:00,3.2510,3.2510,3.2500,3.2505,43
2013-09-06,14:10:00,3.2510,3.2510,3.2495,3.2505,178
2013-09-06,14:15:00,3.2500,3.2530,3.2495,3.2520,100
2013-09-06,14:20:00,3.2535,3.2535,3.2520,3.2530,55
2013-09-06,14:25:00,3.2530,3.2540,3.2525,3.2540,67
2013-09-06,14:30:00,3.2535,3.2545,3.2535,3.2540,125
2013-09-06,14:35:00,3.2535,3.2545,3.2530,3.2535,86
2013-09-06,14:40:00,3.2530,3.2550,3.2530,3.2550,69
2013-09-06,14:45:00,3.2545,3.2550,3.2530,3.2540,101
2013-09-06,14:50:00,3.2540,3.2560,3.2520,3.2540,149
2013-09-06,14:55:00,3.2530,3.2565,3.2530,3.2555,197
2013-09-06,15:00:00,3.2560,3.2580,3.2550,3.2555,143
2013-09-06,15:05:00,3.2565,3.2600,3.2560,3.2600,216
2013-09-06,15:10:00,3.2605,3.2625,3.2580,3.2595,337
2013-09-06,15:15:00,3.2595,3.2600,3.2585,3.2600,58
2013-09-06,15:20:00,3.2595,3.2610,3.2590,3.2595,99
2013-09-06,15:25:00,3.2595,3.2615,3.2590,3.2595,116
2013-09-06,15:30:00,3.2595,3.2615,3.2595,3.2600,54
2013-09-06,15:35:00,3.2595,3.2615,3.2590,3.2600,97
2013-09-06,15:40:00,3.2600,3.2610,3.2600,3.2600,31
2013-09-06,15:45:00,3.2600,3.2600,3.2580,3.2590,98
2013-09-06,15:50:00,3.2585,3.2605,3.2585,3.2595,64
2013-09-06,15:55:00,3.2600,3.2635,3.2595,3.2635,96
2013-09-06,16:00:00,3.2640,3.2690,3.2635,3.2690,432
2013-09-06,16:05:00,3.2690,3.2725,3.2690,3.2710,825
2013-09-06,16:10:00,3.2710,3.2725,3.2700,3.2720,327
2013-09-06,16:15:00,3.2710,3.2725,3.2710,3.2710,105
2013-09-06,16:20:00,3.2715,3.2715,3.2680,3.2690,241
2013-09-06,16:25:00,3.2690,3.2700,3.2680,3.2685,96
2013-09-06,16:30:00,3.2680,3.2720,3.2680,3.2710,133
2013-09-06,16:35:00,3.2705,3.2715,3.2690,3.2690,59
2013-09-06,16:40:00,3.2695,3.2695,3.2685,3.2685,137
2013-09-06,16:45:00,3.2690,3.2705,3.2685,3.2695,84
2013-09-06,16:50:00,3.2685,3.2690,3.2680,3.2685,71
2013-09-06,16:55:00,3.2685,3.2685,3.2680,3.2680,29
2013-09-06,17:00:00,3.2680,3.2685,3.2655,3.2655,206
2013-09-06,17:05:00,3.2655,3.2665,3.2655,3.2660,125
2013-09-06,17:10:00,3.2660,3.2665,3.2655,3.2660,66
2013-09-06,17:15:00,3.2660,3.2665,3.2645,3.2645,134
2013-09-06,17:20:00,3.2645,3.2660,3.2645,3.2655,58
2013-09-06,17:25:00,3.2650,3.2660,3.2650,3.2650,39
2013-09-06,17:30:00,3.2650,3.2660,3.2640,3.2645,95
2013-09-06,17:35:00,3.2640,3.2655,3.2640,3.2655,33
2013-09-06,17:40:00,3.2655,3.2675,3.2655,3.2675,32
2013-09-06,17:45:00,3.2675,3.2680,3.2675,3.2680,19
2013-09-06,17:50:00,3.2685,3.2695,3.2675,3.2680,156
2013-09-06,17:55:00,3.2685,3.2690,3.2675,3.2675,81
2013-09-06,18:00:00,3.2675,3.2680,3.2665,3.2665,64
2013-09-06,18:05:00,3.2665,3.2680,3.2650,3.2660,162
2013-09-06,18:10:00,3.2650,3.2680,3.2650,3.2680,91
2013-09-06,18:15:00,3.2675,3.2675,3.2655,3.2665,49
2013-09-06,18:20:00,3.2665,3.2695,3.2665,3.2695,44
2013-09-06,18:25:00,3.2690,3.2725,3.2685,3.2705,269
2013-09-06,18:30:00,3.2710,3.2720,3.2710,3.2720,120
2013-09-06,18:35:00,3.2725,3.2725,3.2715,3.2720,67
2013-09-06,18:40:00,3.2720,3.2725,3.2700,3.2715,114
2013-09-06,18:45:00,3.2715,3.2715,3.2700,3.2700,98
2013-09-06,18:50:00,3.2700,3.2720,3.2700,3.2720,65
2013-09-06,18:55:00,3.2715,3.2715,3.2705,3.2715,77
2013-09-06,19:00:00,3.2710,3.2715,3.2695,3.2710,109
2013-09-06,19:05:00,3.2710,3.2710,3.2670,3.2705,100
2013-09-06,19:10:00,3.2705,3.2715,3.2695,3.2710,53
2013-09-06,19:15:00,3.2710,3.2740,3.2710,3.2725,219
2013-09-06,19:20:00,3.2720,3.2725,3.2715,3.2720,93
2013-09-06,19:25:00,3.2725,3.2745,3.2720,3.2745,199
2013-09-06,19:30:00,3.2740,3.2865,3.2740,3.2805,1297
2013-09-06,19:35:00,3.2805,3.2835,3.2780,3.2820,326
2013-09-06,19:40:00,3.2825,3.2855,3.2825,3.2850,204
2013-09-06,19:45:00,3.2850,3.2865,3.2835,3.2845,133
2013-09-06,19:50:00,3.2845,3.2850,3.2825,3.2845,147
2013-09-06,19:55:00,3.2845,3.2875,3.2840,3.2845,239
2013-09-06,20:00:00,3.2850,3.2870,3.2810,3.2825,276
2013-09-06,20:05:00,3.2820,3.2835,3.2810,3.2825,131
2013-09-06,20:10:00,3.2825,3.2830,3.2745,3.2755,468
2013-09-06,20:15:00,3.2760,3.2780,3.2760,3.2765,134
2013-09-06,20:20:00,3.2765,3.2770,3.2695,3.2730,749
2013-09-06,20:25:00,3.2725,3.2750,3.2700,3.2700,323
2013-09-06,20:30:00,3.2700,3.2890,3.2685,3.2840,1195
2013-09-06,20:35:00,3.2835,3.2845,3.2735,3.2765,615
2013-09-06,20:40:00,3.2765,3.2775,3.2705,3.2740,560
2013-09-06,20:45:00,3.2745,3.2780,3.2730,3.2760,222
2013-09-06,20:50:00,3.2760,3.2780,3.2745,3.2770,175
2013-09-06,20:55:00,3.2770,3.2775,3.2725,3.2755,272
2013-09-06,21:00:00,3.2765,3.2780,3.2720,3.2735,217
2013-09-06,21:05:00,3.2735,3.2760,3.2730,3.2730,93
2013-09-06,21:10:00,3.2730,3.2735,3.2710,3.2710,153
2013-09-06,21:15:00,3.2715,3.2730,3.2695,3.2725,286
2013-09-06,21:20:00,3.2720,3.2780,3.2705,3.2760,266
2013-09-06,21:25:00,3.2760,3.2785,3.2735,3.2755,169
2013-09-06,21:30:00,3.2750,3.2770,3.2740,3.2760,138
2013-09-06,21:35:00,3.2765,3.2765,3.2715,3.2730,91
2013-09-06,21:40:00,3.2730,3.2760,3.2710,3.2720,247
2013-09-06,21:45:00,3.2725,3.2730,3.2710,3.2725,257
2013-09-06,21:50:00,3.2725,3.2725,3.2565,3.2570,850
2013-09-06,21:55:00,3.2570,3.2595,3.2565,3.2590,357
2013-09-06,22:00:00,3.2590,3.2620,3.2575,3.2610,401
2013-09-06,22:05:00,3.2610,3.2625,3.2585,3.2610,438
2013-09-06,22:10:00,3.2605,3.2630,3.2605,3.2620,150
2013-09-06,22:15:00,3.2620,3.2630,3.2595,3.2605,236
2013-09-06,22:20:00,3.2605,3.2615,3.2570,3.2585,270
2013-09-06,22:25:00,3.2585,3.2590,3.2560,3.2565,136
2013-09-06,22:30:00,3.2565,3.2570,3.2505,3.2515,392
2013-09-06,22:35:00,3.2510,3.2515,3.2475,3.2485,483
2013-09-06,22:40:00,3.2485,3.2510,3.2450,3.2500,700
2013-09-06,22:45:00,3.2500,3.2520,3.2495,3.2495,299
2013-09-06,22:50:00,3.2495,3.2500,3.2470,3.2480,286
2013-09-06,22:55:00,3.2480,3.2500,3.2460,3.2480,365
2013-09-06,23:00:00,3.2475,3.2565,3.2475,3.2560,494
2013-09-06,23:05:00,3.2560,3.2565,3.2505,3.2510,154
2013-09-06,23:10:00,3.2510,3.2535,3.2505,3.2530,146
2013-09-06,23:15:00,3.2535,3.2560,3.2525,3.2560,131
2013-09-06,23:20:00,3.2560,3.2565,3.2525,3.2530,261
2013-09-06,23:25:00,3.2530,3.2565,3.2525,3.2565,86
2013-09-06,23:30:00,3.2560,3.2580,3.2540,3.2580,133
2013-09-06,23:35:00,3.2580,3.2595,3.2550,3.2570,202
2013-09-06,23:40:00,3.2570,3.2570,3.2550,3.2560,116
2013-09-06,23:45:00,3.2565,3.2565,3.2550,3.2560,51
2013-09-06,23:50:00,3.2560,3.2595,3.2560,3.2580,200
2013-09-06,23:55:00,3.2585,3.2600,3.2580,3.2600,270
2013-09-07,00:00:00,3.2600,3.2600,3.2585,3.2600,170
2013-09-07,00:05:00,3.2600,3.2600,3.2585,3.2585,90
2013-09-07,00:10:00,3.2590,3.2590,3.2575,3.2575,71
2013-09-07,00:15:00,3.2575,3.2580,3.2570,3.2580,35
2013-09-07,00:20:00,3.2575,3.2590,3.2575,3.2585,66
2013-09-07,00:25:00,3.2585,3.2600,3.2580,3.2600,120
2013-09-07,00:30:00,3.2600,3.2655,3.2595,3.2625,522
2013-09-07,00:35:00,3.2630,3.2655,3.2625,3.2640,119
2013-09-07,00:40:00,3.2645,3.2650,3.2635,3.2640,64
2013-09-07,00:45:00,3.2640,3.2640,3.2635,3.2640,40
2013-09-07,00:50:00,3.2640,3.2650,3.2635,3.2645,60
2013-09-07,00:55:00,3.2645,3.2660,3.2595,3.2615,497
2013-09-07,01:00:00,3.2615,3.2625,3.2605,3.2610,175
2013-09-07,01:05:00,3.2610,3.2620,3.2600,3.2605,51
2013-09-07,01:10:00,3.2610,3.2620,3.2590,3.2595,41
2013-09-07,01:15:00,3.2590,3.2610,3.2590,3.2600,51
2013-09-07,01:20:00,3.2600,3.2610,3.2600,3.2600,35
2013-09-07,01:25:00,3.2605,3.2605,3.2600,3.2605,27
2013-09-07,01:30:00,3.2605,3.2605,3.2585,3.2585,59
2013-09-07,01:35:00,3.2585,3.2600,3.2585,3.2600,36
2013-09-07,01:40:00,3.2595,3.2595,3.2590,3.2590,15
2013-09-07,01:45:00,3.2595,3.2595,3.2585,3.2590,24
2013-09-07,01:50:00,3.2595,3.2595,3.2590,3.2595,36
2013-09-07,01:55:00,3.2590,3.2595,3.2585,3.2585,42
2013-09-07,02:00:00,3.2590,3.2590,3.2580,3.2590,22
2013-09-07,02:05:00,3.2580,3.2585,3.2565,3.2575,22
2013-09-07,02:10:00,3.2575,3.2575,3.2575,3.2575,13
2013-09-07,02:15:00,3.2570,3.2575,3.2565,3.2575,13
2013-09-07,02:20:00,3.2570,3.2580,3.2570,3.2580,14
2013-09-07,02:25:00,3.2580,3.2580,3.2570,3.2575,20
2013-09-07,02:30:00,3.2580,3.2585,3.2580,3.2585,11
2013-09-07,02:35:00,3.2585,3.2590,3.2585,3.2590,30
2013-09-07,02:40:00,3.2590,3.2600,3.2590,3.2600,29
2013-09-07,02:45:00,3.2595,3.2605,3.2595,3.2600,24
2013-09-07,02:50:00,3.2600,3.2600,3.2590,3.2590,9
2013-09-07,02:55:00,3.2595,3.2595,3.2580,3.2590,6
2013-09-07,03:00:00,3.2585,3.2590,3.2585,3.2585,5
2013-09-07,03:05:00,3.2585,3.2585,3.2585,3.2585,11
2013-09-07,03:10:00,3.2580,3.2585,3.2580,3.2580,5
2013-09-07,03:15:00,3.2575,3.2580,3.2570,3.2570,8
2013-09-07,03:20:00,3.2570,3.2580,3.2570,3.2580,12
2013-09-07,03:25:00,3.2575,3.2585,3.2575,3.2580,15
2013-09-07,03:30:00,3.2615,3.2615,3.2575,3.2590,12
2013-09-07,03:35:00,3.2590,3.2595,3.2580,3.2585,18
2013-09-07,03:40:00,3.2585,3.2590,3.2580,3.2580,12
2013-09-07,03:45:00,3.2580,3.2590,3.2580,3.2585,34
2013-09-07,03:50:00,3.2585,3.2595,3.2580,3.2590,26
2013-09-07,03:55:00,3.2580,3.2595,3.2570,3.2595,28
2013-09-07,04:00:00,3.2585,3.2585,3.2575,3.2580,11
2013-09-07,04:05:00,3.2580,3.2595,3.2580,3.2595,6
2013-09-07,04:10:00,3.2600,3.2605,3.2590,3.2605,16
2013-09-07,04:15:00,3.2610,3.2615,3.2595,3.2595,18
2013-09-07,04:20:00,3.2595,3.2605,3.2595,3.2600,11
2013-09-07,04:25:00,3.2610,3.2610,3.2600,3.2600,2
2013-09-07,04:30:00,3.2600,3.2600,3.2600,3.2600,2
2013-09-07,04:35:00,3.2600,3.2600,3.2600,3.2600,1
2013-09-07,04:45:00,3.2615,3.2615,3.2600,3.2600,2
2013-09-07,04:50:00,3.2600,3.2615,3.2595,3.2600,9
2013-09-07,04:55:00,3.2610,3.2610,3.2610,3.2610,1
2013-09-07,05:00:00,3.2615,3.2615,3.2600,3.2600,2
2013-09-07,05:05:00,3.2615,3.2620,3.2615,3.2620,8
2013-09-07,05:10:00,3.2615,3.2615,3.2595,3.2595,10
2013-09-09,06:00:00,3.2675,3.2785,3.2670,3.2730,176
2013-09-09,06:05:00,3.2750,3.2775,3.2720,3.2745,55
2013-09-09,06:10:00,3.2725,3.2740,3.2725,3.2730,24
2013-09-09,06:15:00,3.2730,3.2730,3.2650,3.2650,45
2013-09-09,06:20:00,3.2670,3.2690,3.2660,3.2660,39
2013-09-09,06:25:00,3.2660,3.2695,3.2655,3.2695,24
2013-09-09,06:30:00,3.2700,3.2700,3.2685,3.2685,6
2013-09-09,06:35:00,3.2685,3.2685,3.2680,3.2680,6
2013-09-09,06:40:00,3.2690,3.2700,3.2665,3.2665,20
2013-09-09,06:45:00,3.2660,3.2665,3.2635,3.2635,29
2013-09-09,06:50:00,3.2640,3.2650,3.2600,3.2600,26
2013-09-09,06:55:00,3.2610,3.2620,3.2605,3.2610,20
2013-09-09,07:00:00,3.2610,3.2610,3.2600,3.2600,18
2013-09-09,07:05:00,3.2605,3.2605,3.2595,3.2595,6
2013-09-09,07:10:00,3.2595,3.2610,3.2590,3.2610,6
2013-09-09,07:15:00,3.2615,3.2615,3.2600,3.2600,11
2013-09-09,07:20:00,3.2630,3.2630,3.2630,3.2630,9
2013-09-09,07:25:00,3.2630,3.2640,3.2615,3.2615,10
2013-09-09,07:35:00,3.2625,3.2625,3.2610,3.2610,16
2013-09-09,07:40:00,3.2635,3.2675,3.2635,3.2655,48
2013-09-09,07:45:00,3.2655,3.2655,3.2655,3.2655,2
2013-09-09,07:50:00,3.2655,3.2655,3.2640,3.2650,4
2013-09-09,07:55:00,3.2655,3.2685,3.2655,3.2675,28
2013-09-09,08:00:00,3.2670,3.2730,3.2665,3.2700,133
2013-09-09,08:05:00,3.2695,3.2720,3.2695,3.2715,23
2013-09-09,08:10:00,3.2715,3.2745,3.2715,3.2740,69
2013-09-09,08:15:00,3.2740,3.2740,3.2725,3.2735,50
2013-09-09,08:20:00,3.2740,3.2745,3.2740,3.2745,20
2013-09-09,08:25:00,3.2745,3.2745,3.2715,3.2715,36
2013-09-09,08:30:00,3.2715,3.2715,3.2680,3.2705,66
2013-09-09,08:35:00,3.2695,3.2705,3.2695,3.2695,10
2013-09-09,08:40:00,3.2695,3.2730,3.2695,3.2730,69
2013-09-09,08:45:00,3.2730,3.2770,3.2730,3.2755,123
2013-09-09,08:50:00,3.2750,3.2755,3.2715,3.2720,33
2013-09-09,08:55:00,3.2715,3.2760,3.2715,3.2750,78
2013-09-09,09:00:00,3.2745,3.2745,3.2655,3.2690,640
2013-09-09,09:05:00,3.2690,3.2800,3.2685,3.2770,588
2013-09-09,09:10:00,3.2775,3.2795,3.2750,3.2780,194
2013-09-09,09:15:00,3.2785,3.2865,3.2780,3.2855,671
2013-09-09,09:20:00,3.2855,3.2860,3.2805,3.2805,252
2013-09-09,09:25:00,3.2810,3.2835,3.2800,3.2815,213
2013-09-09,09:30:00,3.2820,3.2840,3.2800,3.2815,134
2013-09-09,09:35:00,3.2820,3.2860,3.2820,3.2845,227
2013-09-09,09:40:00,3.2850,3.2860,3.2840,3.2850,98
2013-09-09,09:45:00,3.2850,3.2855,3.2805,3.2815,116
2013-09-09,09:50:00,3.2820,3.2830,3.2800,3.2800,123
2013-09-09,09:55:00,3.2805,3.2815,3.2800,3.2805,51
2013-09-09,10:00:00,3.2810,3.2815,3.2780,3.2795,97
2013-09-09,10:05:00,3.2795,3.2810,3.2770,3.2770,77
2013-09-09,10:10:00,3.2775,3.2805,3.2775,3.2795,64
2013-09-09,10:15:00,3.2795,3.2805,3.2795,3.2800,15
2013-09-09,10:20:00,3.2795,3.2815,3.2795,3.2815,70
2013-09-09,10:25:00,3.2810,3.2825,3.2810,3.2820,142
2013-09-09,10:30:00,3.2820,3.2825,3.2800,3.2820,188
2013-09-09,10:35:00,3.2820,3.2820,3.2805,3.2805,57
2013-09-09,10:40:00,3.2810,3.2850,3.2810,3.2845,240
2013-09-09,10:45:00,3.2845,3.2875,3.2845,3.2875,161
2013-09-09,10:50:00,3.2875,3.2880,3.2860,3.2880,158
2013-09-09,10:55:00,3.2875,3.2875,3.2835,3.2845,218
2013-09-09,11:00:00,3.2845,3.2860,3.2835,3.2855,43
2013-09-09,11:05:00,3.2855,3.2880,3.2855,3.2870,101
2013-09-09,11:10:00,3.2875,3.2880,3.2825,3.2825,78
2013-09-09,11:15:00,3.2820,3.2845,3.2805,3.2845,118
2013-09-09,11:20:00,3.2845,3.2865,3.2845,3.2860,49
2013-09-09,11:25:00,3.2850,3.2870,3.2845,3.2860,93
2013-09-09,11:30:00,3.2855,3.2855,3.2840,3.2845,16
2013-09-09,11:35:00,3.2840,3.2850,3.2840,3.2850,16
2013-09-09,11:40:00,3.2840,3.2840,3.2840,3.2840,1
2013-09-09,11:45:00,3.2845,3.2850,3.2845,3.2850,10
2013-09-09,11:50:00,3.2850,3.2850,3.2850,3.2850,10
2013-09-09,11:55:00,3.2845,3.2855,3.2845,3.2855,52
2013-09-09,12:00:00,3.2855,3.2870,3.2850,3.2855,63
2013-09-09,12:05:00,3.2845,3.2850,3.2845,3.2845,9
2013-09-09,12:10:00,3.2845,3.2845,3.2840,3.2840,9
2013-09-09,12:15:00,3.2845,3.2845,3.2830,3.2830,25
2013-09-09,12:25:00,3.2825,3.2825,3.2825,3.2825,5
2013-09-09,12:30:00,3.2830,3.2835,3.2830,3.2835,6
2013-09-09,12:35:00,3.2830,3.2830,3.2830,3.2830,16
2013-09-09,12:40:00,3.2830,3.2830,3.2815,3.2815,39
2013-09-09,12:45:00,3.2825,3.2830,3.2825,3.2825,27
2013-09-09,12:50:00,3.2825,3.2830,3.2825,3.2825,26
2013-09-09,12:55:00,3.2825,3.2825,3.2820,3.2820,8
2013-09-09,13:00:00,3.2820,3.2830,3.2815,3.2825,40
2013-09-09,13:05:00,3.2830,3.2845,3.2825,3.2840,43
2013-09-09,13:10:00,3.2840,3.2855,3.2840,3.2850,37
2013-09-09,13:15:00,3.2850,3.2850,3.2835,3.2835,33
2013-09-09,13:20:00,3.2840,3.2850,3.2840,3.2840,29
2013-09-09,13:25:00,3.2840,3.2845,3.2840,3.2840,59
2013-09-09,13:30:00,3.2835,3.2900,3.2835,3.2870,396
2013-09-09,13:35:00,3.2865,3.2925,3.2865,3.2915,245
2013-09-09,13:40:00,3.2915,3.2930,3.2905,3.2915,175
2013-09-09,13:45:00,3.2915,3.2920,3.2900,3.2900,128
2013-09-09,13:50:00,3.2905,3.2910,3.2900,3.2910,46
2013-09-09,13:55:00,3.2915,3.2920,3.2900,3.2910,59
2013-09-09,14:00:00,3.2915,3.2920,3.2905,3.2910,53
2013-09-09,14:05:00,3.2905,3.2910,3.2900,3.2900,43
2013-09-09,14:10:00,3.2900,3.2915,3.2890,3.2915,154
2013-09-09,14:15:00,3.2915,3.2920,3.2905,3.2905,85
2013-09-09,14:20:00,3.2910,3.2910,3.2905,3.2910,31
2013-09-09,14:25:00,3.2915,3.2920,3.2895,3.2915,106
2013-09-09,14:30:00,3.2915,3.2920,3.2905,3.2910,67
2013-09-09,14:35:00,3.2915,3.2920,3.2910,3.2910,53
2013-09-09,14:40:00,3.2920,3.2920,3.2905,3.2905,57
2013-09-09,14:45:00,3.2900,3.2900,3.2850,3.2860,191
2013-09-09,14:50:00,3.2850,3.2870,3.2840,3.2845,116
2013-09-09,14:55:00,3.2850,3.2890,3.2845,3.2845,188
2013-09-09,15:00:00,3.2840,3.2850,3.2740,3.2745,421
2013-09-09,15:05:00,3.2750,3.2755,3.2725,3.2730,369
2013-09-09,15:10:00,3.2730,3.2730,3.2705,3.2715,191
2013-09-09,15:15:00,3.2715,3.2755,3.2715,3.2755,112
2013-09-09,15:20:00,3.2750,3.2765,3.2745,3.2750,64
2013-09-09,15:25:00,3.2755,3.2765,3.2740,3.2760,89
2013-09-09,15:30:00,3.2755,3.2755,3.2710,3.2710,123
2013-09-09,15:35:00,3.2710,3.2715,3.2685,3.2715,171
2013-09-09,15:40:00,3.2720,3.2725,3.2700,3.2710,134
2013-09-09,15:45:00,3.2705,3.2720,3.2705,3.2720,68
2013-09-09,15:50:00,3.2720,3.2730,3.2705,3.2725,100
2013-09-09,15:55:00,3.2725,3.2725,3.2705,3.2710,75
2013-09-09,16:00:00,3.2710,3.2735,3.2680,3.2735,246
2013-09-09,16:05:00,3.2725,3.2745,3.2715,3.2730,69
2013-09-09,16:10:00,3.2715,3.2750,3.2710,3.2750,46
2013-09-09,16:15:00,3.2750,3.2750,3.2735,3.2745,31
2013-09-09,16:20:00,3.2740,3.2755,3.2730,3.2755,47
2013-09-09,16:25:00,3.2755,3.2860,3.2755,3.2845,416
2013-09-09,16:30:00,3.2850,3.2850,3.2830,3.2845,67
2013-09-09,16:35:00,3.2840,3.2850,3.2835,3.2840,42
2013-09-09,16:40:00,3.2835,3.2840,3.2825,3.2830,45
2013-09-09,16:45:00,3.2825,3.2825,3.2815,3.2820,51
2013-09-09,16:50:00,3.2825,3.2840,3.2815,3.2815,64
2013-09-09,16:55:00,3.2815,3.2835,3.2805,3.2830,55
2013-09-09,17:00:00,3.2830,3.2830,3.2810,3.2820,53
2013-09-09,17:05:00,3.2825,3.2830,3.2820,3.2820,85
2013-09-09,17:10:00,3.2825,3.2835,3.2820,3.2825,69
2013-09-09,17:15:00,3.2825,3.2830,3.2825,3.2830,18
2013-09-09,17:20:00,3.2830,3.2850,3.2830,3.2845,42
2013-09-09,17:25:00,3.2845,3.2850,3.2845,3.2850,25
2013-09-09,17:30:00,3.2845,3.2855,3.2845,3.2845,23
2013-09-09,17:35:00,3.2850,3.2855,3.2845,3.2855,9
2013-09-09,17:40:00,3.2860,3.2895,3.2860,3.2865,106
2013-09-09,17:45:00,3.2870,3.2885,3.2870,3.2885,26
2013-09-09,17:50:00,3.2885,3.2885,3.2865,3.2865,17
2013-09-09,17:55:00,3.2865,3.2895,3.2865,3.2875,91
2013-09-09,18:00:00,3.2875,3.2890,3.2870,3.2875,49
2013-09-09,18:05:00,3.2875,3.2890,3.2865,3.2890,48
2013-09-09,18:10:00,3.2895,3.2895,3.2880,3.2885,98
2013-09-09,18:15:00,3.2885,3.2895,3.2870,3.2895,55
2013-09-09,18:20:00,3.2890,3.2910,3.2885,3.2900,107
2013-09-09,18:25:00,3.2895,3.2910,3.2890,3.2905,58
2013-09-09,18:30:00,3.2905,3.2915,3.2890,3.2905,64
2013-09-09,18:35:00,3.2900,3.2905,3.2875,3.2885,103
2013-09-09,18:40:00,3.2885,3.2900,3.2885,3.2900,72
2013-09-09,18:45:00,3.2900,3.2900,3.2875,3.2890,78
2013-09-09,18:50:00,3.2890,3.2900,3.2875,3.2880,99
2013-09-09,18:55:00,3.2880,3.2885,3.2835,3.2845,94
2013-09-09,19:00:00,3.2840,3.2855,3.2840,3.2855,67
2013-09-09,19:05:00,3.2855,3.2855,3.2845,3.2850,34
2013-09-09,19:10:00,3.2845,3.2890,3.2845,3.2855,259
2013-09-09,19:15:00,3.2855,3.2875,3.2855,3.2855,23
2013-09-09,19:20:00,3.2860,3.2900,3.2860,3.2860,58
2013-09-09,19:25:00,3.2860,3.2885,3.2860,3.2875,33
2013-09-09,19:30:00,3.2875,3.2875,3.2825,3.2870,198
2013-09-09,19:35:00,3.2865,3.2880,3.2850,3.2875,99
2013-09-09,19:40:00,3.2880,3.2885,3.2865,3.2880,70
2013-09-09,19:45:00,3.2880,3.2900,3.2880,3.2890,112
2013-09-09,19:50:00,3.2895,3.2895,3.2875,3.2885,48
2013-09-09,19:55:00,3.2885,3.2955,3.2880,3.2940,470
2013-09-09,20:00:00,3.2940,3.2960,3.2935,3.2955,241
2013-09-09,20:05:00,3.2955,3.2985,3.2955,3.2975,269
2013-09-09,20:10:00,3.2970,3.2985,3.2940,3.2970,493
2013-09-09,20:15:00,3.2970,3.2985,3.2940,3.2955,333
2013-09-09,20:20:00,3.2960,3.2990,3.2955,3.2980,306
2013-09-09,20:25:00,3.2980,3.2985,3.2960,3.2980,210
2013-09-09,20:30:00,3.2980,3.2985,3.2960,3.2960,132
2013-09-09,20:35:00,3.2955,3.2960,3.2870,3.2875,352
2013-09-09,20:40:00,3.2875,3.2885,3.2870,3.2880,137
2013-09-09,20:45:00,3.2880,3.2885,3.2820,3.2865,573
2013-09-09,20:50:00,3.2860,3.2870,3.2840,3.2840,94
2013-09-09,20:55:00,3.2845,3.2855,3.2840,3.2855,55
2013-09-09,21:00:00,3.2855,3.2875,3.2825,3.2825,245
2013-09-09,21:05:00,3.2825,3.2825,3.2800,3.2805,220
2013-09-09,21:10:00,3.2805,3.2820,3.2790,3.2820,193
2013-09-09,21:15:00,3.2815,3.2820,3.2800,3.2805,119
2013-09-09,21:20:00,3.2805,3.2815,3.2805,3.2805,78
2013-09-09,21:25:00,3.2805,3.2805,3.2755,3.2765,261
2013-09-09,21:30:00,3.2765,3.2790,3.2760,3.2770,247
2013-09-09,21:35:00,3.2765,3.2775,3.2755,3.2775,113
2013-09-09,21:40:00,3.2770,3.2775,3.2760,3.2770,95
2013-09-09,21:45:00,3.2770,3.2775,3.2750,3.2765,73
2013-09-09,21:50:00,3.2765,3.2785,3.2765,3.2785,87
2013-09-09,21:55:00,3.2785,3.2820,3.2780,3.2780,358
2013-09-09,22:00:00,3.2780,3.2805,3.2775,3.2790,321
2013-09-09,22:05:00,3.2795,3.2805,3.2790,3.2805,142
2013-09-09,22:10:00,3.2805,3.2815,3.2760,3.2760,315
2013-09-09,22:15:00,3.2755,3.2775,3.2750,3.2775,154
2013-09-09,22:20:00,3.2775,3.2800,3.2775,3.2780,162
2013-09-09,22:25:00,3.2775,3.2790,3.2775,3.2785,49
2013-09-09,22:30:00,3.2785,3.2790,3.2765,3.2770,132
2013-09-09,22:35:00,3.2770,3.2770,3.2755,3.2765,76
2013-09-09,22:40:00,3.2765,3.2800,3.2760,3.2795,181
2013-09-09,22:45:00,3.2800,3.2810,3.2790,3.2800,106
2013-09-09,22:50:00,3.2790,3.2800,3.2780,3.2785,55
2013-09-09,22:55:00,3.2790,3.2795,3.2775,3.2775,72
2013-09-09,23:00:00,3.2770,3.2795,3.2760,3.2760,137
2013-09-09,23:05:00,3.2760,3.2790,3.2760,3.2780,78
2013-09-09,23:10:00,3.2775,3.2800,3.2770,3.2795,115
2013-09-09,23:15:00,3.2795,3.2795,3.2775,3.2775,57
2013-09-09,23:20:00,3.2775,3.2780,3.2770,3.2775,35
2013-09-09,23:25:00,3.2775,3.2775,3.2760,3.2770,120
2013-09-09,23:30:00,3.2770,3.2775,3.2765,3.2770,88
2013-09-09,23:35:00,3.2770,3.2785,3.2765,3.2780,74
2013-09-09,23:40:00,3.2780,3.2785,3.2770,3.2780,47
2013-09-09,23:45:00,3.2780,3.2785,3.2775,3.2775,35
2013-09-09,23:50:00,3.2780,3.2790,3.2765,3.2770,136
2013-09-09,23:55:00,3.2770,3.2785,3.2765,3.2780,124
2013-09-10,00:00:00,3.2775,3.2785,3.2775,3.2780,101
2013-09-10,00:05:00,3.2785,3.2805,3.2785,3.2795,77
2013-09-10,00:10:00,3.2795,3.2810,3.2795,3.2810,75
2013-09-10,00:15:00,3.2810,3.2810,3.2795,3.2795,68
2013-09-10,00:20:00,3.2795,3.2800,3.2785,3.2785,41
2013-09-10,00:25:00,3.2785,3.2795,3.2780,3.2795,35
2013-09-10,00:30:00,3.2795,3.2810,3.2795,3.2795,82
2013-09-10,00:35:00,3.2800,3.2805,3.2795,3.2805,98
2013-09-10,00:40:00,3.2805,3.2810,3.2790,3.2790,51
2013-09-10,00:45:00,3.2800,3.2800,3.2790,3.2800,152
2013-09-10,00:50:00,3.2800,3.2800,3.2780,3.2780,40
2013-09-10,00:55:00,3.2785,3.2785,3.2765,3.2770,424
2013-09-10,01:00:00,3.2775,3.2800,3.2770,3.2800,178
2013-09-10,01:05:00,3.2800,3.2820,3.2800,3.2810,175
2013-09-10,01:10:00,3.2810,3.2820,3.2785,3.2795,172
2013-09-10,01:15:00,3.2795,3.2810,3.2795,3.2805,46
2013-09-10,01:20:00,3.2805,3.2815,3.2805,3.2810,153
2013-09-10,01:25:00,3.2810,3.2815,3.2805,3.2805,106
2013-09-10,01:30:00,3.2810,3.2810,3.2790,3.2800,46
2013-09-10,01:35:00,3.2800,3.2800,3.2795,3.2800,16
2013-09-10,01:40:00,3.2800,3.2800,3.2795,3.2800,12
2013-09-10,01:45:00,3.2795,3.2810,3.2795,3.2800,42
2013-09-10,01:50:00,3.2800,3.2810,3.2795,3.2805,23
2013-09-10,01:55:00,3.2800,3.2810,3.2800,3.2810,31
2013-09-10,02:00:00,3.2805,3.2810,3.2805,3.2805,11
2013-09-10,02:05:00,3.2805,3.2845,3.2800,3.2840,143
2013-09-10,02:10:00,3.2840,3.2840,3.2815,3.2820,90
2013-09-10,02:15:00,3.2820,3.2820,3.2820,3.2820,22
2013-09-10,02:20:00,3.2815,3.2815,3.2795,3.2800,32
2013-09-10,02:25:00,3.2800,3.2800,3.2780,3.2780,71
2013-09-10,02:30:00,3.2780,3.2785,3.2775,3.2785,20
2013-09-10,02:35:00,3.2785,3.2795,3.2785,3.2790,28
2013-09-10,02:40:00,3.2795,3.2800,3.2790,3.2800,18
2013-09-10,02:50:00,3.2805,3.2805,3.2800,3.2800,13
2013-09-10,02:55:00,3.2800,3.2810,3.2790,3.2800,41
2013-09-10,03:00:00,3.2800,3.2805,3.2800,3.2805,10
2013-09-10,03:05:00,3.2810,3.2810,3.2805,3.2805,6
2013-09-10,03:10:00,3.2805,3.2810,3.2805,3.2805,13
2013-09-10,03:15:00,3.2805,3.2805,3.2800,3.2805,4
2013-09-10,03:20:00,3.2800,3.2800,3.2800,3.2800,16
2013-09-10,03:25:00,3.2800,3.2805,3.2800,3.2800,6
2013-09-10,03:30:00,3.2780,3.2805,3.2780,3.2800,13
2013-09-10,03:35:00,3.2805,3.2810,3.2800,3.2805,18
2013-09-10,03:40:00,3.2800,3.2805,3.2800,3.2800,13
2013-09-10,03:45:00,3.2805,3.2810,3.2800,3.2810,27
2013-09-10,03:50:00,3.2810,3.2820,3.2810,3.2820,40
2013-09-10,03:55:00,3.2810,3.2820,3.2810,3.2810,24
2013-09-10,04:00:00,3.2805,3.2805,3.2795,3.2800,32
2013-09-10,04:05:00,3.2810,3.2810,3.2810,3.2810,1
2013-09-10,04:10:00,3.2810,3.2815,3.2800,3.2800,9
2013-09-10,04:15:00,3.2800,3.2800,3.2800,3.2800,1
2013-09-10,04:20:00,3.2810,3.2835,3.2810,3.2810,66
2013-09-10,04:25:00,3.2810,3.2815,3.2800,3.2800,13
2013-09-10,04:30:00,3.2800,3.2810,3.2800,3.2810,2
2013-09-10,04:35:00,3.2810,3.2815,3.2805,3.2815,8
2013-09-10,04:40:00,3.2805,3.2805,3.2805,3.2805,4
2013-09-10,04:45:00,3.2815,3.2820,3.2815,3.2820,7
2013-09-10,04:50:00,3.2805,3.2820,3.2805,3.2820,8
2013-09-10,04:55:00,3.2815,3.2820,3.2810,3.2810,5
2013-09-10,05:00:00,3.2820,3.2820,3.2820,3.2820,2
2013-09-10,05:05:00,3.2820,3.2820,3.2820,3.2820,19
2013-09-10,05:10:00,3.2820,3.2825,3.2810,3.2815,22
2013-09-10,06:00:00,3.2805,3.2845,3.2800,3.2845,32
2013-09-10,06:05:00,3.2845,3.2845,3.2815,3.2820,15
2013-09-10,06:10:00,3.2825,3.2855,3.2820,3.2855,11
2013-09-10,06:15:00,3.2835,3.2835,3.2835,3.2835,3
2013-09-10,06:20:00,3.2850,3.2850,3.2830,3.2830,22
2013-09-10,06:25:00,3.2845,3.2845,3.2835,3.2835,11
2013-09-10,06:30:00,3.2835,3.2835,3.2835,3.2835,12
2013-09-10,06:35:00,3.2835,3.2835,3.2820,3.2835,8
2013-09-10,06:40:00,3.2835,3.2835,3.2835,3.2835,2
2013-09-10,06:45:00,3.2830,3.2830,3.2830,3.2830,2
2013-09-10,06:50:00,3.2835,3.2835,3.2830,3.2830,2
2013-09-10,06:55:00,3.2815,3.2815,3.2810,3.2810,5
2013-09-10,07:00:00,3.2815,3.2815,3.2815,3.2815,1
2013-09-10,07:05:00,3.2810,3.2810,3.2810,3.2810,2
2013-09-10,07:10:00,3.2810,3.2810,3.2805,3.2805,5
2013-09-10,07:15:00,3.2815,3.2815,3.2815,3.2815,1
2013-09-10,07:20:00,3.2810,3.2815,3.2810,3.2810,6
2013-09-10,07:25:00,3.2815,3.2825,3.2805,3.2805,6
2013-09-10,07:30:00,3.2810,3.2810,3.2810,3.2810,2
2013-09-10,07:45:00,3.2815,3.2820,3.2810,3.2820,5
2013-09-10,07:50:00,3.2825,3.2825,3.2820,3.2820,13
2013-09-10,07:55:00,3.2825,3.2825,3.2820,3.2820,7
2013-09-10,08:00:00,3.2820,3.2825,3.2810,3.2810,42
2013-09-10,08:05:00,3.2810,3.2820,3.2805,3.2805,28
2013-09-10,08:10:00,3.2805,3.2810,3.2805,3.2810,7
2013-09-10,08:15:00,3.2815,3.2815,3.2810,3.2810,10
2013-09-10,08:20:00,3.2810,3.2815,3.2810,3.2810,15
2013-09-10,08:25:00,3.2805,3.2815,3.2780,3.2785,49
2013-09-10,08:30:00,3.2785,3.2805,3.2780,3.2800,76
2013-09-10,08:35:00,3.2800,3.2800,3.2795,3.2800,22
2013-09-10,08:40:00,3.2800,3.2805,3.2795,3.2800,46
2013-09-10,08:45:00,3.2795,3.2810,3.2795,3.2810,19
2013-09-10,08:50:00,3.2805,3.2835,3.2805,3.2820,50
2013-09-10,08:55:00,3.2825,3.2825,3.2800,3.2815,45
2013-09-10,09:00:00,3.2810,3.2820,3.2765,3.2775,300
2013-09-10,09:05:00,3.2775,3.2785,3.2770,3.2780,87
2013-09-10,09:10:00,3.2775,3.2795,3.2775,3.2780,93
2013-09-10,09:15:00,3.2785,3.2790,3.2725,3.2770,322
2013-09-10,09:20:00,3.2765,3.2785,3.2755,3.2760,130
2013-09-10,09:25:00,3.2760,3.2760,3.2735,3.2750,148
2013-09-10,09:30:00,3.2750,3.2755,3.2750,3.2755,12
2013-09-10,09:35:00,3.2755,3.2775,3.2750,3.2765,105
2013-09-10,09:40:00,3.2765,3.2780,3.2765,3.2770,90
2013-09-10,09:45:00,3.2765,3.2765,3.2730,3.2735,361
2013-09-10,09:50:00,3.2735,3.2750,3.2735,3.2745,89
2013-09-10,09:55:00,3.2745,3.2755,3.2745,3.2750,44
2013-09-10,10:00:00,3.2745,3.2750,3.2730,3.2740,63
2013-09-10,10:05:00,3.2740,3.2750,3.2740,3.2740,63
2013-09-10,10:10:00,3.2740,3.2745,3.2735,3.2735,84
2013-09-10,10:15:00,3.2740,3.2745,3.2735,3.2745,25
2013-09-10,10:20:00,3.2745,3.2755,3.2745,3.2750,21
2013-09-10,10:25:00,3.2755,3.2755,3.2745,3.2745,12
2013-09-10,10:30:00,3.2750,3.2750,3.2725,3.2730,114
2013-09-10,10:35:00,3.2725,3.2735,3.2715,3.2720,146
2013-09-10,10:40:00,3.2710,3.2710,3.2640,3.2645,526
2013-09-10,10:45:00,3.2650,3.2655,3.2615,3.2615,258
2013-09-10,10:50:00,3.2620,3.2630,3.2610,3.2620,357
2013-09-10,10:55:00,3.2620,3.2625,3.2570,3.2575,705
2013-09-10,11:00:00,3.2575,3.2615,3.2570,3.2590,254
2013-09-10,11:05:00,3.2595,3.2600,3.2585,3.2590,67
2013-09-10,11:10:00,3.2590,3.2605,3.2585,3.2600,218
2013-09-10,11:15:00,3.2600,3.2610,3.2550,3.2560,289
2013-09-10,11:20:00,3.2565,3.2565,3.2530,3.2545,207
2013-09-10,11:25:00,3.2540,3.2560,3.2530,3.2560,144
2013-09-10,11:30:00,3.2560,3.2570,3.2560,3.2570,26
2013-09-10,11:35:00,3.2570,3.2575,3.2560,3.2575,34
2013-09-10,11:40:00,3.2575,3.2580,3.2570,3.2575,27
2013-09-10,11:45:00,3.2575,3.2605,3.2575,3.2605,68
2013-09-10,11:50:00,3.2605,3.2610,3.2605,3.2610,32
2013-09-10,11:55:00,3.2605,3.2605,3.2595,3.2595,9
2013-09-10,12:00:00,3.2600,3.2600,3.2590,3.2600,42
2013-09-10,12:05:00,3.2600,3.2605,3.2590,3.2595,22
2013-09-10,12:10:00,3.2595,3.2605,3.2590,3.2605,47
2013-09-10,12:15:00,3.2600,3.2600,3.2580,3.2600,27
2013-09-10,12:20:00,3.2595,3.2595,3.2590,3.2590,9
2013-09-10,12:25:00,3.2590,3.2590,3.2580,3.2590,14
2013-09-10,12:30:00,3.2585,3.2585,3.2555,3.2555,76
2013-09-10,12:35:00,3.2555,3.2555,3.2550,3.2550,27
2013-09-10,12:40:00,3.2555,3.2575,3.2555,3.2570,54
2013-09-10,12:45:00,3.2565,3.2570,3.2555,3.2555,23
2013-09-10,12:50:00,3.2560,3.2560,3.2550,3.2555,26
2013-09-10,12:55:00,3.2550,3.2565,3.2550,3.2565,16
2013-09-10,13:00:00,3.2565,3.2575,3.2550,3.2575,64
2013-09-10,13:05:00,3.2575,3.2575,3.2550,3.2575,64
2013-09-10,13:10:00,3.2575,3.2580,3.2570,3.2575,39
2013-09-10,13:15:00,3.2575,3.2580,3.2575,3.2580,23
2013-09-10,13:20:00,3.2585,3.2595,3.2585,3.2595,73
2013-09-10,13:25:00,3.2600,3.2605,3.2590,3.2595,69
2013-09-10,13:30:00,3.2590,3.2680,3.2575,3.2650,969
2013-09-10,13:35:00,3.2650,3.2690,3.2640,3.2665,472
2013-09-10,13:40:00,3.2670,3.2685,3.2655,3.2675,221
2013-09-10,13:45:00,3.2680,3.2715,3.2680,3.2690,452
2013-09-10,13:50:00,3.2690,3.2700,3.2685,3.2700,134
2013-09-10,13:55:00,3.2700,3.2700,3.2670,3.2670,118
2013-09-10,14:00:00,3.2670,3.2690,3.2670,3.2675,44
2013-09-10,14:05:00,3.2675,3.2705,3.2675,3.2685,234
2013-09-10,14:10:00,3.2685,3.2685,3.2650,3.2660,162
2013-09-10,14:15:00,3.2655,3.2680,3.2650,3.2675,115
2013-09-10,14:20:00,3.2670,3.2680,3.2655,3.2655,56
2013-09-10,14:25:00,3.2655,3.2670,3.2650,3.2655,99
2013-09-10,14:30:00,3.2660,3.2660,3.2635,3.2635,57
2013-09-10,14:35:00,3.2635,3.2645,3.2630,3.2645,157
2013-09-10,14:40:00,3.2645,3.2665,3.2635,3.2665,111
2013-09-10,14:45:00,3.2665,3.2685,3.2660,3.2670,113
2013-09-10,14:50:00,3.2665,3.2680,3.2660,3.2675,97
2013-09-10,14:55:00,3.2675,3.2695,3.2670,3.2685,182
2013-09-10,15:00:00,3.2675,3.2685,3.2655,3.2660,222
2013-09-10,15:05:00,3.2650,3.2650,3.2625,3.2635,94
2013-09-10,15:10:00,3.2635,3.2645,3.2635,3.2645,64
2013-09-10,15:15:00,3.2645,3.2650,3.2635,3.2640,57
2013-09-10,15:20:00,3.2640,3.2655,3.2640,3.2655,67
2013-09-10,15:25:00,3.2650,3.2650,3.2600,3.2600,162
2013-09-10,15:30:00,3.2595,3.2595,3.2550,3.2550,240
2013-09-10,15:35:00,3.2550,3.2590,3.2550,3.2570,171
2013-09-10,15:40:00,3.2570,3.2575,3.2570,3.2575,45
2013-09-10,15:45:00,3.2580,3.2580,3.2540,3.2570,183
2013-09-10,15:50:00,3.2565,3.2575,3.2535,3.2545,66
2013-09-10,15:55:00,3.2545,3.2560,3.2530,3.2560,118
2013-09-10,16:00:00,3.2555,3.2570,3.2555,3.2570,77
2013-09-10,16:05:00,3.2570,3.2575,3.2555,3.2555,53
2013-09-10,16:10:00,3.2555,3.2630,3.2555,3.2630,138
2013-09-10,16:15:00,3.2630,3.2645,3.2610,3.2620,175
2013-09-10,16:20:00,3.2615,3.2630,3.2595,3.2595,53
2013-09-10,16:25:00,3.2590,3.2610,3.2570,3.2600,78
2013-09-10,16:30:00,3.2600,3.2600,3.2585,3.2585,36
2013-09-10,16:35:00,3.2585,3.2595,3.2585,3.2590,20
2013-09-10,16:40:00,3.2590,3.2615,3.2590,3.2600,56
2013-09-10,16:45:00,3.2600,3.2600,3.2580,3.2590,22
2013-09-10,16:50:00,3.2585,3.2590,3.2580,3.2585,29
2013-09-10,16:55:00,3.2585,3.2590,3.2580,3.2585,37
2013-09-10,17:00:00,3.2585,3.2585,3.2560,3.2565,65
2013-09-10,17:05:00,3.2570,3.2570,3.2565,3.2570,35
2013-09-10,17:10:00,3.2565,3.2580,3.2560,3.2575,148
2013-09-10,17:15:00,3.2580,3.2595,3.2575,3.2590,43
2013-09-10,17:20:00,3.2590,3.2600,3.2580,3.2595,53
2013-09-10,17:25:00,3.2595,3.2625,3.2595,3.2615,64
2013-09-10,17:30:00,3.2625,3.2640,3.2615,3.2635,97
2013-09-10,17:35:00,3.2635,3.2655,3.2630,3.2645,69
2013-09-10,17:40:00,3.2650,3.2650,3.2610,3.2615,62
2013-09-10,17:45:00,3.2615,3.2620,3.2615,3.2620,7
2013-09-10,17:50:00,3.2615,3.2625,3.2615,3.2620,34
2013-09-10,17:55:00,3.2620,3.2620,3.2610,3.2615,31
2013-09-10,18:00:00,3.2610,3.2620,3.2610,3.2620,11
2013-09-10,18:05:00,3.2620,3.2650,3.2620,3.2645,66
2013-09-10,18:10:00,3.2645,3.2675,3.2645,3.2665,99
2013-09-10,18:15:00,3.2670,3.2675,3.2660,3.2665,74
2013-09-10,18:20:00,3.2665,3.2715,3.2665,3.2710,218
2013-09-10,18:25:00,3.2710,3.2775,3.2710,3.2760,460
2013-09-10,18:30:00,3.2765,3.2820,3.2760,3.2795,443
2013-09-10,18:35:00,3.2800,3.2815,3.2795,3.2805,177
2013-09-10,18:40:00,3.2800,3.2825,3.2800,3.2820,135
2013-09-10,18:45:00,3.2820,3.2825,3.2800,3.2805,160
2013-09-10,18:50:00,3.2810,3.2835,3.2805,3.2835,118
2013-09-10,18:55:00,3.2835,3.2840,3.2810,3.2825,126
2013-09-10,19:00:00,3.2830,3.2845,3.2825,3.2825,203
2013-09-10,19:05:00,3.2825,3.2830,3.2810,3.2820,150
2013-09-10,19:10:00,3.2825,3.2835,3.2810,3.2810,122
2013-09-10,19:15:00,3.2815,3.2820,3.2795,3.2810,259
2013-09-10,19:20:00,3.2805,3.2810,3.2770,3.2775,228
2013-09-10,19:25:00,3.2780,3.2785,3.2730,3.2745,279
2013-09-10,19:30:00,3.2750,3.2805,3.2745,3.2795,308
2013-09-10,19:35:00,3.2795,3.2820,3.2775,3.2815,204
2013-09-10,19:40:00,3.2820,3.2845,3.2810,3.2810,299
2013-09-10,19:45:00,3.2815,3.2830,3.2810,3.2820,150
2013-09-10,19:50:00,3.2820,3.2825,3.2795,3.2820,157
2013-09-10,19:55:00,3.2825,3.2965,3.2820,3.2925,1552
2013-09-10,20:00:00,3.2930,3.2940,3.2900,3.2905,500
2013-09-10,20:05:00,3.2905,3.2930,3.2885,3.2910,249
2013-09-10,20:10:00,3.2915,3.2915,3.2875,3.2900,424
2013-09-10,20:15:00,3.2895,3.2895,3.2860,3.2875,462
2013-09-10,20:20:00,3.2875,3.2875,3.2850,3.2865,326
2013-09-10,20:25:00,3.2865,3.2870,3.2835,3.2835,233
2013-09-10,20:30:00,3.2830,3.2850,3.2815,3.2850,218
2013-09-10,20:35:00,3.2845,3.2855,3.2830,3.2855,139
2013-09-10,20:40:00,3.2850,3.2860,3.2845,3.2855,70
2013-09-10,20:45:00,3.2855,3.2900,3.2850,3.2895,196
2013-09-10,20:50:00,3.2890,3.2900,3.2850,3.2865,204
2013-09-10,20:55:00,3.2870,3.2870,3.2830,3.2850,137
2013-09-10,21:00:00,3.2850,3.2855,3.2820,3.2830,207
2013-09-10,21:05:00,3.2830,3.2845,3.2800,3.2840,167
2013-09-10,21:10:00,3.2840,3.2850,3.2830,3.2830,143
2013-09-10,21:15:00,3.2835,3.2845,3.2815,3.2815,92
2013-09-10,21:20:00,3.2815,3.2825,3.2800,3.2825,80
2013-09-10,21:25:00,3.2825,3.2840,3.2815,3.2820,93
2013-09-10,21:30:00,3.2820,3.2850,3.2810,3.2840,155
2013-09-10,21:35:00,3.2840,3.2840,3.2745,3.2765,473
2013-09-10,21:40:00,3.2760,3.2800,3.2735,3.2785,458
2013-09-10,21:45:00,3.2785,3.2825,3.2785,3.2805,207
2013-09-10,21:50:00,3.2805,3.2810,3.2740,3.2795,285
2013-09-10,21:55:00,3.2795,3.2850,3.2795,3.2835,380
2013-09-10,22:00:00,3.2840,3.2840,3.2800,3.2805,166
2013-09-10,22:05:00,3.2810,3.2820,3.2795,3.2795,83
2013-09-10,22:10:00,3.2790,3.2800,3.2730,3.2735,223
2013-09-10,22:15:00,3.2740,3.2740,3.2630,3.2680,1352
2013-09-10,22:20:00,3.2680,3.2680,3.2605,3.2635,576
2013-09-10,22:25:00,3.2630,3.2680,3.2615,3.2670,385
2013-09-10,22:30:00,3.2670,3.2675,3.2645,3.2650,249
2013-09-10,22:35:00,3.2650,3.2650,3.2620,3.2625,201
2013-09-10,22:40:00,3.2625,3.2660,3.2610,3.2660,268
2013-09-10,22:45:00,3.2660,3.2665,3.2640,3.2650,131
2013-09-10,22:50:00,3.2655,3.2670,3.2650,3.2670,121
2013-09-10,22:55:00,3.2670,3.2680,3.2625,3.2635,185
2013-09-10,23:00:00,3.2635,3.2635,3.2585,3.2595,365
2013-09-10,23:05:00,3.2590,3.2620,3.2585,3.2620,254
2013-09-10,23:10:00,3.2620,3.2620,3.2610,3.2615,59
2013-09-10,23:15:00,3.2615,3.2615,3.2595,3.2600,109
2013-09-10,23:20:00,3.2600,3.2620,3.2590,3.2615,177
2013-09-10,23:25:00,3.2620,3.2680,3.2610,3.2665,278
2013-09-10,23:30:00,3.2665,3.2675,3.2650,3.2660,103
2013-09-10,23:35:00,3.2655,3.2725,3.2655,3.2725,319
2013-09-10,23:40:00,3.2725,3.2730,3.2660,3.2660,198
2013-09-10,23:45:00,3.2655,3.2655,3.2640,3.2650,92
2013-09-10,23:50:00,3.2645,3.2670,3.2635,3.2635,151
2013-09-10,23:55:00,3.2640,3.2640,3.2620,3.2630,99
2013-09-11,00:00:00,3.2630,3.2635,3.2615,3.2625,203
2013-09-11,00:05:00,3.2625,3.2645,3.2615,3.2640,120
2013-09-11,00:10:00,3.2640,3.2650,3.2640,3.2645,152
2013-09-11,00:15:00,3.2650,3.2655,3.2640,3.2640,59
2013-09-11,00:20:00,3.2640,3.2645,3.2640,3.2645,79
2013-09-11,00:25:00,3.2645,3.2645,3.2625,3.2640,147
2013-09-11,00:30:00,3.2645,3.2650,3.2635,3.2635,53
2013-09-11,00:35:00,3.2635,3.2640,3.2635,3.2640,17
2013-09-11,00:40:00,3.2640,3.2645,3.2630,3.2635,55
2013-09-11,00:45:00,3.2630,3.2650,3.2630,3.2635,53
2013-09-11,00:50:00,3.2640,3.2650,3.2630,3.2630,103
2013-09-11,00:55:00,3.2630,3.2640,3.2605,3.2625,411
2013-09-11,01:00:00,3.2620,3.2625,3.2605,3.2605,146
2013-09-11,01:05:00,3.2605,3.2605,3.2590,3.2600,136
2013-09-11,01:10:00,3.2600,3.2610,3.2600,3.2610,41
2013-09-11,01:15:00,3.2605,3.2615,3.2605,3.2610,22
2013-09-11,01:20:00,3.2615,3.2620,3.2610,3.2620,27
2013-09-11,01:25:00,3.2620,3.2630,3.2615,3.2630,47
2013-09-11,01:30:00,3.2630,3.2630,3.2630,3.2630,19
2013-09-11,01:35:00,3.2630,3.2645,3.2630,3.2640,21
2013-09-11,01:40:00,3.2640,3.2640,3.2625,3.2630,68
2013-09-11,01:45:00,3.2630,3.2635,3.2630,3.2630,13
2013-09-11,01:50:00,3.2630,3.2635,3.2620,3.2635,40
2013-09-11,01:55:00,3.2630,3.2660,3.2630,3.2660,38
2013-09-11,02:00:00,3.2655,3.2670,3.2650,3.2670,45
2013-09-11,02:05:00,3.2670,3.2670,3.2665,3.2670,27
2013-09-11,02:10:00,3.2670,3.2670,3.2670,3.2670,15
2013-09-11,02:15:00,3.2665,3.2670,3.2665,3.2670,5
2013-09-11,02:20:00,3.2670,3.2685,3.2670,3.2670,35
2013-09-11,02:25:00,3.2670,3.2680,3.2670,3.2670,12
2013-09-11,02:30:00,3.2670,3.2670,3.2655,3.2655,30
2013-09-11,02:35:00,3.2655,3.2655,3.2650,3.2655,12
2013-09-11,02:40:00,3.2655,3.2665,3.2655,3.2665,11
2013-09-11,02:45:00,3.2660,3.2665,3.2660,3.2665,3
2013-09-11,02:50:00,3.2655,3.2655,3.2650,3.2650,5
2013-09-11,02:55:00,3.2655,3.2655,3.2645,3.2655,75
2013-09-11,03:00:00,3.2660,3.2670,3.2660,3.2665,12
2013-09-11,03:05:00,3.2655,3.2655,3.2650,3.2650,4
2013-09-11,03:10:00,3.2650,3.2655,3.2650,3.2655,7
2013-09-11,03:15:00,3.2650,3.2650,3.2645,3.2645,9
2013-09-11,03:20:00,3.2645,3.2660,3.2645,3.2650,22
2013-09-11,03:25:00,3.2655,3.2670,3.2655,3.2665,31
2013-09-11,03:30:00,3.2625,3.2680,3.2625,3.2680,10
2013-09-11,03:35:00,3.2680,3.2680,3.2650,3.2650,16
2013-09-11,03:40:00,3.2650,3.2655,3.2650,3.2655,6
2013-09-11,03:45:00,3.2655,3.2660,3.2650,3.2660,47
2013-09-11,03:50:00,3.2660,3.2670,3.2645,3.2650,150
2013-09-11,03:55:00,3.2655,3.2665,3.2645,3.2645,78
2013-09-11,04:00:00,3.2645,3.2660,3.2645,3.2650,9
2013-09-11,04:05:00,3.2650,3.2650,3.2645,3.2645,4
2013-09-11,04:10:00,3.2655,3.2660,3.2650,3.2660,9
2013-09-11,04:20:00,3.2650,3.2650,3.2650,3.2650,3
2013-09-11,04:25:00,3.2650,3.2650,3.2645,3.2650,7
2013-09-11,04:35:00,3.2655,3.2655,3.2650,3.2655,3
2013-09-11,04:40:00,3.2650,3.2650,3.2645,3.2645,3
2013-09-11,04:50:00,3.2655,3.2655,3.2655,3.2655,1
2013-09-11,04:55:00,3.2660,3.2670,3.2645,3.2660,10
2013-09-11,05:00:00,3.2670,3.2675,3.2665,3.2665,4
2013-09-11,05:05:00,3.2665,3.2665,3.2665,3.2665,1
2013-09-11,05:10:00,3.2660,3.2660,3.2650,3.2655,16
2013-09-11,06:00:00,3.2655,3.2700,3.2655,3.2700,38
2013-09-11,06:05:00,3.2690,3.2695,3.2685,3.2695,7
2013-09-11,06:10:00,3.2695,3.2695,3.2690,3.2690,3
2013-09-11,06:15:00,3.2680,3.2685,3.2665,3.2665,6
2013-09-11,06:20:00,3.2665,3.2665,3.2665,3.2665,6
2013-09-11,06:30:00,3.2665,3.2665,3.2665,3.2665,4
2013-09-11,06:35:00,3.2680,3.2690,3.2665,3.2690,104
2013-09-11,06:40:00,3.2690,3.2720,3.2690,3.2710,39
2013-09-11,06:45:00,3.2715,3.2800,3.2715,3.2765,152
2013-09-11,06:50:00,3.2775,3.2825,3.2775,3.2800,117
2013-09-11,06:55:00,3.2795,3.2800,3.2785,3.2785,59
2013-09-11,07:00:00,3.2785,3.2785,3.2750,3.2755,35
2013-09-11,07:05:00,3.2765,3.2790,3.2765,3.2790,9
2013-09-11,07:10:00,3.2780,3.2780,3.2780,3.2780,7
2013-09-11,07:15:00,3.2780,3.2780,3.2780,3.2780,24
2013-09-11,07:20:00,3.2775,3.2775,3.2775,3.2775,5
2013-09-11,07:25:00,3.2780,3.2780,3.2770,3.2770,5
2013-09-11,07:30:00,3.2765,3.2765,3.2765,3.2765,2
2013-09-11,07:35:00,3.2760,3.2760,3.2760,3.2760,4
2013-09-11,07:40:00,3.2755,3.2760,3.2750,3.2760,6
2013-09-11,07:45:00,3.2765,3.2775,3.2765,3.2775,2
2013-09-11,07:50:00,3.2770,3.2775,3.2755,3.2760,21
2013-09-11,07:55:00,3.2760,3.2770,3.2755,3.2755,17
2013-09-11,08:00:00,3.2775,3.2775,3.2750,3.2755,83
2013-09-11,08:05:00,3.2755,3.2775,3.2755,3.2765,77
2013-09-11,08:10:00,3.2770,3.2775,3.2760,3.2765,57
2013-09-11,08:15:00,3.2755,3.2755,3.2735,3.2740,96
2013-09-11,08:20:00,3.2740,3.2745,3.2740,3.2745,11
2013-09-11,08:25:00,3.2745,3.2745,3.2740,3.2745,16
2013-09-11,08:30:00,3.2745,3.2745,3.2735,3.2735,24
2013-09-11,08:35:00,3.2730,3.2735,3.2730,3.2735,52
2013-09-11,08:40:00,3.2730,3.2740,3.2725,3.2725,69
2013-09-11,08:45:00,3.2725,3.2725,3.2715,3.2720,44
2013-09-11,08:50:00,3.2720,3.2730,3.2705,3.2705,64
2013-09-11,08:55:00,3.2705,3.2740,3.2700,3.2720,90
2013-09-11,09:00:00,3.2720,3.2780,3.2720,3.2775,365
2013-09-11,09:05:00,3.2780,3.2825,3.2775,3.2815,279
2013-09-11,09:10:00,3.2815,3.2830,3.2795,3.2810,185
2013-09-11,09:15:00,3.2805,3.2805,3.2760,3.2785,207
2013-09-11,09:20:00,3.2770,3.2775,3.2735,3.2740,205
2013-09-11,09:25:00,3.2745,3.2790,3.2740,3.2765,182
2013-09-11,09:30:00,3.2770,3.2770,3.2750,3.2765,130
2013-09-11,09:35:00,3.2770,3.2780,3.2765,3.2770,49
2013-09-11,09:40:00,3.2775,3.2775,3.2760,3.2770,31
2013-09-11,09:45:00,3.2765,3.2765,3.2750,3.2760,92
2013-09-11,09:50:00,3.2750,3.2770,3.2750,3.2770,89
2013-09-11,09:55:00,3.2765,3.2785,3.2750,3.2785,78
2013-09-11,10:00:00,3.2780,3.2810,3.2770,3.2775,153
2013-09-11,10:05:00,3.2775,3.2775,3.2740,3.2770,132
2013-09-11,10:10:00,3.2765,3.2770,3.2755,3.2765,16
2013-09-11,10:15:00,3.2765,3.2770,3.2760,3.2770,18
2013-09-11,10:20:00,3.2775,3.2775,3.2770,3.2770,4
2013-09-11,10:25:00,3.2765,3.2770,3.2765,3.2770,7
2013-09-11,10:30:00,3.2770,3.2800,3.2770,3.2800,52
2013-09-11,10:35:00,3.2790,3.2790,3.2775,3.2785,37
2013-09-11,10:40:00,3.2780,3.2790,3.2770,3.2790,46
2013-09-11,10:45:00,3.2785,3.2795,3.2785,3.2790,36
2013-09-11,10:50:00,3.2790,3.2795,3.2765,3.2770,67
2013-09-11,10:55:00,3.2765,3.2770,3.2760,3.2770,38
2013-09-11,11:00:00,3.2765,3.2775,3.2760,3.2765,28
2013-09-11,11:05:00,3.2770,3.2770,3.2765,3.2765,5
2013-09-11,11:10:00,3.2765,3.2770,3.2735,3.2740,89
2013-09-11,11:15:00,3.2740,3.2745,3.2710,3.2720,127
2013-09-11,11:20:00,3.2720,3.2725,3.2690,3.2695,351
2013-09-11,11:25:00,3.2695,3.2705,3.2670,3.2680,198
2013-09-11,11:30:00,3.2680,3.2685,3.2675,3.2680,38
2013-09-11,11:35:00,3.2680,3.2685,3.2680,3.2685,10
2013-09-11,11:40:00,3.2685,3.2695,3.2685,3.2685,12
2013-09-11,11:45:00,3.2680,3.2685,3.2675,3.2675,24
2013-09-11,11:50:00,3.2680,3.2680,3.2665,3.2665,17
2013-09-11,11:55:00,3.2665,3.2670,3.2660,3.2670,28
2013-09-11,12:00:00,3.2675,3.2680,3.2670,3.2670,25
2013-09-11,12:05:00,3.2660,3.2665,3.2660,3.2660,16
2013-09-11,12:10:00,3.2665,3.2680,3.2665,3.2670,21
2013-09-11,12:15:00,3.2675,3.2690,3.2675,3.2690,16
2013-09-11,12:20:00,3.2690,3.2695,3.2690,3.2695,12
2013-09-11,12:25:00,3.2690,3.2690,3.2690,3.2690,3
2013-09-11,12:30:00,3.2685,3.2695,3.2680,3.2690,54
2013-09-11,12:35:00,3.2690,3.2700,3.2690,3.2695,41
2013-09-11,12:40:00,3.2690,3.2700,3.2690,3.2700,16
2013-09-11,12:45:00,3.2705,3.2715,3.2705,3.2710,26
2013-09-11,12:50:00,3.2710,3.2710,3.2710,3.2710,8
2013-09-11,12:55:00,3.2705,3.2705,3.2700,3.2705,22
2013-09-11,13:00:00,3.2710,3.2710,3.2690,3.2700,40
2013-09-11,13:05:00,3.2705,3.2720,3.2705,3.2715,41
2013-09-11,13:10:00,3.2720,3.2735,3.2720,3.2720,48
2013-09-11,13:15:00,3.2720,3.2720,3.2715,3.2715,13
2013-09-11,13:20:00,3.2715,3.2720,3.2715,3.2720,9
2013-09-11,13:25:00,3.2720,3.2730,3.2715,3.2730,40
2013-09-11,13:30:00,3.2730,3.2735,3.2715,3.2735,121
2013-09-11,13:35:00,3.2735,3.2745,3.2725,3.2725,66
2013-09-11,13:40:00,3.2725,3.2730,3.2690,3.2725,143
2013-09-11,13:45:00,3.2720,3.2720,3.2695,3.2715,116
2013-09-11,13:50:00,3.2720,3.2720,3.2720,3.2720,7
2013-09-11,13:55:00,3.2715,3.2725,3.2710,3.2710,44
2013-09-11,14:00:00,3.2710,3.2720,3.2700,3.2715,123
2013-09-11,14:05:00,3.2720,3.2730,3.2710,3.2730,30
2013-09-11,14:10:00,3.2735,3.2760,3.2725,3.2755,137
2013-09-11,14:15:00,3.2750,3.2760,3.2705,3.2705,141
2013-09-11,14:20:00,3.2710,3.2715,3.2660,3.2685,221
2013-09-11,14:25:00,3.2680,3.2680,3.2645,3.2655,276
2013-09-11,14:30:00,3.2650,3.2665,3.2650,3.2665,86
2013-09-11,14:35:00,3.2660,3.2685,3.2655,3.2670,109
2013-09-11,14:40:00,3.2675,3.2685,3.2670,3.2675,65
2013-09-11,14:45:00,3.2675,3.2695,3.2665,3.2685,110
2013-09-11,14:50:00,3.2685,3.2710,3.2685,3.2705,217
2013-09-11,14:55:00,3.2710,3.2720,3.2700,3.2710,110
2013-09-11,15:00:00,3.2705,3.2770,3.2700,3.2770,180
2013-09-11,15:05:00,3.2770,3.2785,3.2765,3.2770,223
2013-09-11,15:10:00,3.2765,3.2770,3.2715,3.2725,208
2013-09-11,15:15:00,3.2725,3.2735,3.2715,3.2725,83
2013-09-11,15:20:00,3.2725,3.2730,3.2705,3.2730,97
2013-09-11,15:25:00,3.2735,3.2735,3.2705,3.2715,127
2013-09-11,15:30:00,3.2710,3.2720,3.2680,3.2695,235
2013-09-11,15:35:00,3.2690,3.2710,3.2685,3.2700,223
2013-09-11,15:40:00,3.2700,3.2710,3.2685,3.2705,117
2013-09-11,15:45:00,3.2705,3.2710,3.2685,3.2700,101
2013-09-11,15:50:00,3.2700,3.2705,3.2680,3.2685,72
2013-09-11,15:55:00,3.2685,3.2700,3.2680,3.2685,72
2013-09-11,16:00:00,3.2685,3.2735,3.2685,3.2735,118
2013-09-11,16:05:00,3.2730,3.2735,3.2730,3.2730,36
2013-09-11,16:10:00,3.2735,3.2770,3.2735,3.2750,86
2013-09-11,16:15:00,3.2750,3.2755,3.2720,3.2740,53
2013-09-11,16:20:00,3.2735,3.2735,3.2685,3.2695,65
2013-09-11,16:25:00,3.2695,3.2710,3.2695,3.2705,22
2013-09-11,16:30:00,3.2705,3.2735,3.2705,3.2730,55
2013-09-11,16:35:00,3.2730,3.2755,3.2730,3.2750,76
2013-09-11,16:40:00,3.2755,3.2755,3.2740,3.2750,149
2013-09-11,16:45:00,3.2750,3.2750,3.2740,3.2750,43
2013-09-11,16:50:00,3.2750,3.2815,3.2750,3.2815,211
2013-09-11,16:55:00,3.2810,3.2815,3.2790,3.2805,72
2013-09-11,17:00:00,3.2795,3.2810,3.2780,3.2790,72
2013-09-11,17:05:00,3.2795,3.2800,3.2780,3.2800,36
2013-09-11,17:10:00,3.2800,3.2815,3.2780,3.2780,53
2013-09-11,17:15:00,3.2780,3.2790,3.2775,3.2780,18
2013-09-11,17:20:00,3.2775,3.2790,3.2775,3.2785,49
2013-09-11,17:25:00,3.2780,3.2790,3.2775,3.2775,48
2013-09-11,17:30:00,3.2770,3.2780,3.2770,3.2780,17
2013-09-11,17:35:00,3.2780,3.2780,3.2765,3.2765,33
2013-09-11,17:40:00,3.2765,3.2800,3.2765,3.2800,52
2013-09-11,17:45:00,3.2795,3.2800,3.2790,3.2800,42
2013-09-11,17:50:00,3.2800,3.2805,3.2790,3.2790,46
2013-09-11,17:55:00,3.2790,3.2790,3.2765,3.2765,112
2013-09-11,18:00:00,3.2765,3.2780,3.2765,3.2770,69
2013-09-11,18:05:00,3.2765,3.2770,3.2760,3.2770,36
2013-09-11,18:10:00,3.2775,3.2775,3.2760,3.2760,17
2013-09-11,18:15:00,3.2765,3.2770,3.2760,3.2770,26
2013-09-11,18:20:00,3.2770,3.2770,3.2755,3.2755,36
2013-09-11,18:25:00,3.2755,3.2780,3.2755,3.2780,49
2013-09-11,18:30:00,3.2780,3.2790,3.2775,3.2780,73
2013-09-11,18:35:00,3.2775,3.2780,3.2770,3.2775,15
2013-09-11,18:40:00,3.2780,3.2785,3.2770,3.2770,33
2013-09-11,18:45:00,3.2765,3.2770,3.2750,3.2760,49
2013-09-11,18:50:00,3.2760,3.2765,3.2755,3.2760,29
2013-09-11,18:55:00,3.2760,3.2770,3.2755,3.2760,74
2013-09-11,19:00:00,3.2760,3.2765,3.2730,3.2735,109
2013-09-11,19:05:00,3.2740,3.2745,3.2730,3.2740,25
2013-09-11,19:10:00,3.2745,3.2755,3.2745,3.2755,34
2013-09-11,19:15:00,3.2760,3.2785,3.2735,3.2785,144
2013-09-11,19:20:00,3.2785,3.2795,3.2770,3.2785,86
2013-09-11,19:25:00,3.2780,3.2785,3.2765,3.2780,70
2013-09-11,19:30:00,3.2775,3.2795,3.2750,3.2780,184
2013-09-11,19:35:00,3.2775,3.2780,3.2760,3.2780,134
2013-09-11,19:40:00,3.2775,3.2780,3.2750,3.2775,126
2013-09-11,19:45:00,3.2775,3.2775,3.2760,3.2760,16
2013-09-11,19:50:00,3.2760,3.2765,3.2755,3.2760,36
2013-09-11,19:55:00,3.2760,3.2765,3.2755,3.2760,35
2013-09-11,20:00:00,3.2760,3.2780,3.2750,3.2780,109
2013-09-11,20:05:00,3.2785,3.2790,3.2775,3.2785,69
2013-09-11,20:10:00,3.2780,3.2810,3.2775,3.2790,236
2013-09-11,20:15:00,3.2790,3.2825,3.2790,3.2810,385
2013-09-11,20:20:00,3.2805,3.2815,3.2755,3.2790,282
2013-09-11,20:25:00,3.2790,3.2790,3.2760,3.2765,156
2013-09-11,20:30:00,3.2770,3.2810,3.2765,3.2810,238
2013-09-11,20:35:00,3.2810,3.2815,3.2775,3.2795,277
2013-09-11,20:40:00,3.2795,3.2810,3.2780,3.2785,171
2013-09-11,20:45:00,3.2790,3.2800,3.2775,3.2780,77
2013-09-11,20:50:00,3.2785,3.2790,3.2765,3.2785,58
2013-09-11,20:55:00,3.2790,3.2795,3.2770,3.2770,53
2013-09-11,21:00:00,3.2775,3.2790,3.2770,3.2775,104
2013-09-11,21:05:00,3.2780,3.2790,3.2770,3.2790,67
2013-09-11,21:10:00,3.2780,3.2790,3.2770,3.2770,69
2013-09-11,21:15:00,3.2775,3.2785,3.2760,3.2785,132
2013-09-11,21:20:00,3.2785,3.2785,3.2765,3.2775,262
2013-09-11,21:25:00,3.2770,3.2780,3.2765,3.2775,53
2013-09-11,21:30:00,3.2775,3.2790,3.2775,3.2785,75
2013-09-11,21:35:00,3.2790,3.2795,3.2775,3.2790,93
2013-09-11,21:40:00,3.2790,3.2800,3.2790,3.2795,158
2013-09-11,21:45:00,3.2795,3.2800,3.2785,3.2800,136
2013-09-11,21:50:00,3.2800,3.2805,3.2780,3.2780,177
2013-09-11,21:55:00,3.2785,3.2805,3.2775,3.2775,257
2013-09-11,22:00:00,3.2775,3.2790,3.2760,3.2780,379
2013-09-11,22:05:00,3.2775,3.2785,3.2765,3.2775,169
2013-09-11,22:10:00,3.2775,3.2775,3.2735,3.2735,357
2013-09-11,22:15:00,3.2735,3.2740,3.2690,3.2705,578
2013-09-11,22:20:00,3.2705,3.2710,3.2690,3.2700,235
2013-09-11,22:25:00,3.2705,3.2725,3.2700,3.2710,257
2013-09-11,22:30:00,3.2710,3.2735,3.2690,3.2735,183
2013-09-11,22:35:00,3.2730,3.2740,3.2730,3.2740,75
2013-09-11,22:40:00,3.2735,3.2745,3.2730,3.2735,149
2013-09-11,22:45:00,3.2735,3.2740,3.2715,3.2740,117
2013-09-11,22:50:00,3.2740,3.2745,3.2735,3.2740,60
2013-09-11,22:55:00,3.2740,3.2745,3.2720,3.2720,106
2013-09-11,23:00:00,3.2720,3.2740,3.2720,3.2740,96
2013-09-11,23:05:00,3.2740,3.2760,3.2740,3.2745,118
2013-09-11,23:10:00,3.2750,3.2780,3.2750,3.2780,196
2013-09-11,23:15:00,3.2785,3.2785,3.2760,3.2780,108
2013-09-11,23:20:00,3.2780,3.2785,3.2760,3.2765,105
2013-09-11,23:25:00,3.2765,3.2770,3.2755,3.2760,61
2013-09-11,23:30:00,3.2760,3.2785,3.2760,3.2775,127
2013-09-11,23:35:00,3.2775,3.2795,3.2720,3.2740,285
2013-09-11,23:40:00,3.2740,3.2790,3.2735,3.2790,142
2013-09-11,23:45:00,3.2790,3.2790,3.2735,3.2745,143
2013-09-11,23:50:00,3.2740,3.2740,3.2660,3.2680,656
2013-09-11,23:55:00,3.2680,3.2695,3.2670,3.2675,236
2013-09-12,00:00:00,3.2675,3.2680,3.2635,3.2645,414
2013-09-12,00:05:00,3.2645,3.2655,3.2640,3.2640,136
2013-09-12,00:10:00,3.2640,3.2650,3.2635,3.2635,129
2013-09-12,00:15:00,3.2635,3.2640,3.2585,3.2590,806
2013-09-12,00:20:00,3.2590,3.2615,3.2590,3.2600,241
2013-09-12,00:25:00,3.2600,3.2625,3.2600,3.2620,102
2013-09-12,00:30:00,3.2620,3.2620,3.2610,3.2610,59
2013-09-12,00:35:00,3.2610,3.2615,3.2600,3.2615,61
2013-09-12,00:40:00,3.2610,3.2620,3.2610,3.2610,64
2013-09-12,00:45:00,3.2615,3.2615,3.2600,3.2610,106
2013-09-12,00:50:00,3.2610,3.2615,3.2555,3.2565,691
2013-09-12,00:55:00,3.2570,3.2580,3.2555,3.2565,462
2013-09-12,01:00:00,3.2560,3.2585,3.2555,3.2585,232
2013-09-12,01:05:00,3.2580,3.2585,3.2575,3.2575,49
2013-09-12,01:10:00,3.2580,3.2605,3.2575,3.2600,186
2013-09-12,01:15:00,3.2595,3.2595,3.2575,3.2580,72
2013-09-12,01:20:00,3.2575,3.2595,3.2575,3.2595,43
2013-09-12,01:25:00,3.2595,3.2600,3.2590,3.2595,33
2013-09-12,01:30:00,3.2590,3.2595,3.2580,3.2590,94
2013-09-12,01:35:00,3.2590,3.2610,3.2590,3.2590,118
2013-09-12,01:40:00,3.2595,3.2610,3.2590,3.2600,92
2013-09-12,01:45:00,3.2595,3.2595,3.2585,3.2590,29
2013-09-12,01:50:00,3.2590,3.2605,3.2590,3.2595,28
2013-09-12,01:55:00,3.2595,3.2615,3.2590,3.2610,62
2013-09-12,02:00:00,3.2610,3.2635,3.2595,3.2635,90
2013-09-12,02:05:00,3.2635,3.2645,3.2635,3.2645,20
2013-09-12,02:10:00,3.2640,3.2645,3.2635,3.2645,53
2013-09-12,02:15:00,3.2645,3.2650,3.2645,3.2650,29
2013-09-12,02:20:00,3.2655,3.2655,3.2645,3.2650,28
2013-09-12,02:25:00,3.2650,3.2660,3.2645,3.2655,11
2013-09-12,02:30:00,3.2655,3.2655,3.2655,3.2655,9
2013-09-12,02:35:00,3.2655,3.2670,3.2650,3.2670,19
2013-09-12,02:40:00,3.2665,3.2670,3.2665,3.2670,27
2013-09-12,02:45:00,3.2670,3.2670,3.2670,3.2670,12
2013-09-12,02:50:00,3.2665,3.2675,3.2655,3.2675,65
2013-09-12,02:55:00,3.2675,3.2680,3.2660,3.2675,27
2013-09-12,03:00:00,3.2675,3.2685,3.2675,3.2685,40
2013-09-12,03:05:00,3.2690,3.2720,3.2690,3.2720,137
2013-09-12,03:10:00,3.2720,3.2730,3.2720,3.2730,39
2013-09-12,03:15:00,3.2725,3.2725,3.2725,3.2725,19
2013-09-12,03:20:00,3.2725,3.2730,3.2725,3.2730,26
2013-09-12,03:25:00,3.2735,3.2750,3.2735,3.2750,35
2013-09-12,03:30:00,3.2745,3.2765,3.2745,3.2750,59
2013-09-12,03:35:00,3.2755,3.2770,3.2755,3.2765,41
2013-09-12,03:40:00,3.2765,3.2770,3.2740,3.2745,87
2013-09-12,03:45:00,3.2750,3.2755,3.2745,3.2755,87
2013-09-12,03:50:00,3.2765,3.2770,3.2740,3.2760,101
2013-09-12,03:55:00,3.2765,3.2780,3.2760,3.2765,60
2013-09-12,04:00:00,3.2770,3.2790,3.2770,3.2770,56
2013-09-12,04:05:00,3.2770,3.2770,3.2765,3.2765,13
2013-09-12,04:10:00,3.2760,3.2760,3.2740,3.2740,18
2013-09-12,04:15:00,3.2750,3.2750,3.2750,3.2750,3
2013-09-12,04:20:00,3.2750,3.2750,3.2740,3.2740,18
2013-09-12,04:25:00,3.2745,3.2745,3.2740,3.2740,6
2013-09-12,04:30:00,3.2740,3.2745,3.2740,3.2740,14
2013-09-12,04:35:00,3.2740,3.2740,3.2735,3.2735,3
2013-09-12,04:40:00,3.2740,3.2745,3.2740,3.2740,5
2013-09-12,04:45:00,3.2745,3.2745,3.2740,3.2745,10
2013-09-12,04:50:00,3.2745,3.2745,3.2735,3.2735,7
2013-09-12,04:55:00,3.2740,3.2745,3.2735,3.2745,5
2013-09-12,05:00:00,3.2735,3.2735,3.2725,3.2725,85
2013-09-12,05:05:00,3.2730,3.2735,3.2730,3.2730,3
2013-09-12,05:10:00,3.2735,3.2735,3.2725,3.2725,24
2013-09-12,06:00:00,3.2735,3.2755,3.2725,3.2755,13
2013-09-12,06:05:00,3.2730,3.2730,3.2720,3.2725,6
2013-09-12,06:10:00,3.2720,3.2735,3.2720,3.2725,19
2013-09-12,06:20:00,3.2740,3.2745,3.2725,3.2740,8
2013-09-12,06:25:00,3.2740,3.2750,3.2740,3.2750,13
2013-09-12,06:30:00,3.2740,3.2740,3.2730,3.2730,4
2013-09-12,06:35:00,3.2730,3.2730,3.2730,3.2730,2
2013-09-12,06:55:00,3.2735,3.2735,3.2725,3.2725,3
2013-09-12,07:00:00,3.2735,3.2735,3.2735,3.2735,6
2013-09-12,07:05:00,3.2725,3.2725,3.2725,3.2725,3
2013-09-12,07:15:00,3.2730,3.2730,3.2730,3.2730,3
2013-09-12,07:20:00,3.2730,3.2735,3.2730,3.2730,4
2013-09-12,07:25:00,3.2730,3.2730,3.2730,3.2730,1
2013-09-12,07:30:00,3.2730,3.2740,3.2730,3.2740,5
2013-09-12,07:35:00,3.2730,3.2745,3.2730,3.2745,2
2013-09-12,07:40:00,3.2730,3.2730,3.2705,3.2705,72
2013-09-12,07:45:00,3.2705,3.2710,3.2700,3.2710,26
2013-09-12,07:50:00,3.2710,3.2715,3.2710,3.2715,7
2013-09-12,07:55:00,3.2720,3.2720,3.2710,3.2710,3
2013-09-12,08:00:00,3.2705,3.2725,3.2705,3.2715,33
2013-09-12,08:05:00,3.2715,3.2715,3.2705,3.2710,23
2013-09-12,08:10:00,3.2705,3.2710,3.2705,3.2705,34
2013-09-12,08:15:00,3.2700,3.2700,3.2700,3.2700,3
2013-09-12,08:20:00,3.2705,3.2715,3.2705,3.2705,25
2013-09-12,08:25:00,3.2705,3.2710,3.2705,3.2710,11
2013-09-12,08:30:00,3.2710,3.2710,3.2685,3.2685,75
2013-09-12,08:35:00,3.2690,3.2695,3.2685,3.2695,18
2013-09-12,08:40:00,3.2695,3.2705,3.2695,3.2705,16
2013-09-12,08:45:00,3.2705,3.2710,3.2695,3.2695,77
2013-09-12,08:50:00,3.2700,3.2700,3.2690,3.2700,17
2013-09-12,08:55:00,3.2700,3.2700,3.2630,3.2655,147
2013-09-12,09:00:00,3.2650,3.2705,3.2625,3.2665,284
2013-09-12,09:05:00,3.2665,3.2695,3.2640,3.2645,126
2013-09-12,09:10:00,3.2645,3.2645,3.2560,3.2570,301
2013-09-12,09:15:00,3.2575,3.2580,3.2495,3.2530,810
2013-09-12,09:20:00,3.2535,3.2545,3.2515,3.2540,444
2013-09-12,09:25:00,3.2535,3.2545,3.2525,3.2540,162
2013-09-12,09:30:00,3.2535,3.2540,3.2520,3.2535,146
2013-09-12,09:35:00,3.2535,3.2535,3.2500,3.2515,170
2013-09-12,09:40:00,3.2510,3.2525,3.2510,3.2520,115
2013-09-12,09:45:00,3.2525,3.2530,3.2480,3.2500,568
2013-09-12,09:50:00,3.2495,3.2515,3.2490,3.2500,133
2013-09-12,09:55:00,3.2500,3.2515,3.2495,3.2505,127
2013-09-12,10:00:00,3.2500,3.2515,3.2490,3.2505,135
2013-09-12,10:05:00,3.2500,3.2510,3.2500,3.2510,69
2013-09-12,10:10:00,3.2515,3.2520,3.2515,3.2520,72
2013-09-12,10:15:00,3.2520,3.2520,3.2520,3.2520,19
2013-09-12,10:20:00,3.2525,3.2525,3.2505,3.2505,107
2013-09-12,10:25:00,3.2505,3.2505,3.2500,3.2500,68
2013-09-12,10:30:00,3.2500,3.2510,3.2495,3.2505,175
2013-09-12,10:35:00,3.2505,3.2530,3.2505,3.2520,175
2013-09-12,10:40:00,3.2520,3.2540,3.2520,3.2530,111
2013-09-12,10:45:00,3.2530,3.2530,3.2520,3.2525,15
2013-09-12,10:50:00,3.2520,3.2530,3.2510,3.2530,73
2013-09-12,10:55:00,3.2530,3.2540,3.2530,3.2535,50
2013-09-12,11:00:00,3.2530,3.2530,3.2515,3.2520,67
2013-09-12,11:05:00,3.2515,3.2530,3.2510,3.2515,55
2013-09-12,11:10:00,3.2515,3.2530,3.2515,3.2525,33
2013-09-12,11:15:00,3.2530,3.2535,3.2520,3.2525,23
2013-09-12,11:20:00,3.2525,3.2525,3.2515,3.2525,25
2013-09-12,11:25:00,3.2525,3.2535,3.2520,3.2525,52
2013-09-12,11:30:00,3.2525,3.2535,3.2520,3.2530,22
2013-09-12,11:35:00,3.2530,3.2535,3.2525,3.2525,6
2013-09-12,11:40:00,3.2525,3.2535,3.2520,3.2525,41
2013-09-12,11:45:00,3.2525,3.2530,3.2520,3.2530,15
2013-09-12,11:50:00,3.2530,3.2535,3.2530,3.2535,15
2013-09-12,11:55:00,3.2540,3.2550,3.2540,3.2550,62
2013-09-12,12:00:00,3.2545,3.2565,3.2545,3.2560,58
2013-09-12,12:05:00,3.2555,3.2560,3.2550,3.2550,38
2013-09-12,12:10:00,3.2555,3.2555,3.2545,3.2545,6
2013-09-12,12:15:00,3.2550,3.2550,3.2545,3.2550,10
2013-09-12,12:20:00,3.2550,3.2550,3.2550,3.2550,1
2013-09-12,12:25:00,3.2545,3.2565,3.2545,3.2560,41
2013-09-12,12:30:00,3.2570,3.2570,3.2550,3.2555,32
2013-09-12,12:35:00,3.2555,3.2570,3.2555,3.2570,42
2013-09-12,12:40:00,3.2565,3.2565,3.2560,3.2565,8
2013-09-12,12:45:00,3.2565,3.2570,3.2560,3.2560,20
2013-09-12,12:50:00,3.2555,3.2555,3.2550,3.2550,14
2013-09-12,12:55:00,3.2550,3.2550,3.2550,3.2550,3
2013-09-12,13:00:00,3.2545,3.2550,3.2535,3.2545,63
2013-09-12,13:05:00,3.2545,3.2555,3.2540,3.2555,52
2013-09-12,13:10:00,3.2555,3.2560,3.2550,3.2555,67
2013-09-12,13:15:00,3.2560,3.2570,3.2550,3.2550,45
2013-09-12,13:20:00,3.2555,3.2565,3.2550,3.2565,45
2013-09-12,13:25:00,3.2565,3.2580,3.2565,3.2575,190
2013-09-12,13:30:00,3.2570,3.2590,3.2520,3.2525,626
2013-09-12,13:35:00,3.2535,3.2545,3.2505,3.2530,396
2013-09-12,13:40:00,3.2530,3.2535,3.2520,3.2530,61
2013-09-12,13:45:00,3.2535,3.2545,3.2530,3.2530,117
2013-09-12,13:50:00,3.2530,3.2550,3.2520,3.2535,105
2013-09-12,13:55:00,3.2535,3.2545,3.2530,3.2540,31
2013-09-12,14:00:00,3.2535,3.2545,3.2525,3.2540,63
2013-09-12,14:05:00,3.2545,3.2545,3.2535,3.2540,32
2013-09-12,14:10:00,3.2545,3.2550,3.2535,3.2535,86
2013-09-12,14:15:00,3.2535,3.2550,3.2530,3.2550,79
2013-09-12,14:20:00,3.2540,3.2560,3.2540,3.2540,113
2013-09-12,14:25:00,3.2545,3.2565,3.2545,3.2555,51
2013-09-12,14:30:00,3.2555,3.2560,3.2545,3.2550,75
2013-09-12,14:35:00,3.2550,3.2550,3.2535,3.2550,153
2013-09-12,14:40:00,3.2545,3.2550,3.2530,3.2530,64
2013-09-12,14:45:00,3.2530,3.2535,3.2460,3.2460,763
2013-09-12,14:50:00,3.2460,3.2465,3.2435,3.2435,500
2013-09-12,14:55:00,3.2435,3.2440,3.2360,3.2365,752
2013-09-12,15:00:00,3.2360,3.2410,3.2355,3.2410,503
2013-09-12,15:05:00,3.2405,3.2415,3.2375,3.2380,426
2013-09-12,15:10:00,3.2385,3.2385,3.2315,3.2330,951
2013-09-12,15:15:00,3.2330,3.2360,3.2325,3.2360,291
2013-09-12,15:20:00,3.2355,3.2365,3.2340,3.2345,164
2013-09-12,15:25:00,3.2350,3.2370,3.2350,3.2365,53
2013-09-12,15:30:00,3.2365,3.2370,3.2345,3.2355,155
2013-09-12,15:35:00,3.2350,3.2365,3.2345,3.2355,119
2013-09-12,15:40:00,3.2355,3.2355,3.2315,3.2320,246
2013-09-12,15:45:00,3.2320,3.2330,3.2280,3.2300,844
2013-09-12,15:50:00,3.2295,3.2300,3.2250,3.2265,694
2013-09-12,15:55:00,3.2270,3.2270,3.2240,3.2250,248
2013-09-12,16:00:00,3.2250,3.2270,3.2235,3.2260,294
2013-09-12,16:05:00,3.2270,3.2300,3.2260,3.2295,118
2013-09-12,16:10:00,3.2290,3.2300,3.2290,3.2295,91
2013-09-12,16:15:00,3.2300,3.2310,3.2280,3.2290,76
2013-09-12,16:20:00,3.2295,3.2295,3.2270,3.2285,80
2013-09-12,16:25:00,3.2285,3.2285,3.2265,3.2280,309
2013-09-12,16:30:00,3.2280,3.2290,3.2265,3.2285,86
2013-09-12,16:35:00,3.2280,3.2295,3.2275,3.2295,88
2013-09-12,16:40:00,3.2295,3.2295,3.2280,3.2285,104
2013-09-12,16:45:00,3.2280,3.2290,3.2280,3.2290,63
2013-09-12,16:50:00,3.2290,3.2295,3.2260,3.2270,164
2013-09-12,16:55:00,3.2270,3.2295,3.2270,3.2280,185
2013-09-12,17:00:00,3.2275,3.2280,3.2255,3.2255,106
2013-09-12,17:05:00,3.2255,3.2260,3.2240,3.2260,207
2013-09-12,17:10:00,3.2255,3.2260,3.2250,3.2250,40
2013-09-12,17:15:00,3.2255,3.2260,3.2245,3.2250,115
2013-09-12,17:20:00,3.2250,3.2255,3.2220,3.2240,309
2013-09-12,17:25:00,3.2240,3.2275,3.2240,3.2260,154
2013-09-12,17:30:00,3.2255,3.2270,3.2250,3.2265,126
2013-09-12,17:35:00,3.2265,3.2300,3.2260,3.2300,117
2013-09-12,17:40:00,3.2300,3.2310,3.2270,3.2275,186
2013-09-12,17:45:00,3.2275,3.2295,3.2260,3.2285,234
2013-09-12,17:50:00,3.2285,3.2315,3.2285,3.2305,249
2013-09-12,17:55:00,3.2305,3.2310,3.2290,3.2290,54
2013-09-12,18:00:00,3.2280,3.2295,3.2270,3.2290,42
2013-09-12,18:05:00,3.2290,3.2300,3.2285,3.2285,117
2013-09-12,18:10:00,3.2285,3.2325,3.2280,3.2315,127
2013-09-12,18:15:00,3.2315,3.2320,3.2300,3.2320,55
2013-09-12,18:20:00,3.2315,3.2315,3.2275,3.2275,142
2013-09-12,18:25:00,3.2285,3.2290,3.2275,3.2285,45
2013-09-12,18:30:00,3.2280,3.2285,3.2270,3.2285,53
2013-09-12,18:35:00,3.2285,3.2295,3.2270,3.2270,126
2013-09-12,18:40:00,3.2270,3.2280,3.2270,3.2270,14
2013-09-12,18:45:00,3.2275,3.2275,3.2250,3.2255,55
2013-09-12,18:50:00,3.2250,3.2255,3.2245,3.2255,33
2013-09-12,18:55:00,3.2255,3.2265,3.2240,3.2240,54
2013-09-12,19:00:00,3.2250,3.2250,3.2130,3.2170,1138
2013-09-12,19:05:00,3.2165,3.2180,3.2075,3.2095,783
2013-09-12,19:10:00,3.2100,3.2150,3.2095,3.2150,318
2013-09-12,19:15:00,3.2150,3.2170,3.2125,3.2140,228
2013-09-12,19:20:00,3.2140,3.2140,3.2110,3.2120,157
2013-09-12,19:25:00,3.2120,3.2125,3.2110,3.2125,99
2013-09-12,19:30:00,3.2125,3.2160,3.2085,3.2155,404
2013-09-12,19:35:00,3.2160,3.2165,3.2110,3.2140,391
2013-09-12,19:40:00,3.2145,3.2145,3.2090,3.2125,327
2013-09-12,19:45:00,3.2120,3.2145,3.2115,3.2140,170
2013-09-12,19:50:00,3.2145,3.2145,3.2085,3.2090,264
2013-09-12,19:55:00,3.2095,3.2120,3.2090,3.2115,102
2013-09-12,20:00:00,3.2115,3.2125,3.2080,3.2110,388
2013-09-12,20:05:00,3.2105,3.2115,3.2040,3.2045,802
2013-09-12,20:10:00,3.2045,3.2085,3.2020,3.2080,1684
2013-09-12,20:15:00,3.2080,3.2085,3.2035,3.2040,485
2013-09-12,20:20:00,3.2045,3.2060,3.2035,3.2035,432
2013-09-12,20:25:00,3.2030,3.2045,3.2025,3.2040,337
2013-09-12,20:30:00,3.2040,3.2080,3.2030,3.2075,428
2013-09-12,20:35:00,3.2080,3.2110,3.2080,3.2095,450
2013-09-12,20:40:00,3.2095,3.2110,3.2085,3.2100,163
2013-09-12,20:45:00,3.2105,3.2120,3.2100,3.2110,370
2013-09-12,20:50:00,3.2105,3.2120,3.2085,3.2085,360
2013-09-12,20:55:00,3.2090,3.2090,3.2040,3.2045,400
2013-09-12,21:00:00,3.2040,3.2045,3.1955,3.1965,1412
2013-09-12,21:05:00,3.1960,3.2000,3.1955,3.1990,635
2013-09-12,21:10:00,3.1985,3.1995,3.1955,3.1970,555
2013-09-12,21:15:00,3.1970,3.1985,3.1935,3.1940,638
2013-09-12,21:20:00,3.1945,3.1960,3.1935,3.1955,528
2013-09-12,21:25:00,3.1955,3.1985,3.1945,3.1980,244
2013-09-12,21:30:00,3.1980,3.1985,3.1960,3.1970,119
2013-09-12,21:35:00,3.1965,3.1965,3.1940,3.1945,324
2013-09-12,21:40:00,3.1945,3.1965,3.1935,3.1940,404
2013-09-12,21:45:00,3.1935,3.1980,3.1915,3.1965,588
2013-09-12,21:50:00,3.1970,3.2010,3.1960,3.2000,252
2013-09-12,21:55:00,3.2000,3.2060,3.2000,3.2060,306
2013-09-12,22:00:00,3.2060,3.2060,3.2010,3.2010,255
2013-09-12,22:05:00,3.2010,3.2010,3.1980,3.2000,325
2013-09-12,22:10:00,3.2000,3.2055,3.1990,3.2045,249
2013-09-12,22:15:00,3.2045,3.2045,3.1990,3.1990,371
2013-09-12,22:20:00,3.1995,3.2000,3.1975,3.1985,350
2013-09-12,22:25:00,3.1985,3.2015,3.1985,3.2000,307
2013-09-12,22:30:00,3.2000,3.2045,3.1995,3.2030,331
2013-09-12,22:35:00,3.2030,3.2060,3.2015,3.2040,451
2013-09-12,22:40:00,3.2040,3.2080,3.2035,3.2080,257
2013-09-12,22:45:00,3.2085,3.2090,3.2060,3.2060,308
2013-09-12,22:50:00,3.2065,3.2070,3.2030,3.2040,272
2013-09-12,22:55:00,3.2040,3.2050,3.2005,3.2050,433
2013-09-12,23:00:00,3.2050,3.2060,3.2015,3.2015,151
2013-09-12,23:05:00,3.2020,3.2075,3.2020,3.2045,227
2013-09-12,23:10:00,3.2050,3.2110,3.2045,3.2095,431
2013-09-12,23:15:00,3.2090,3.2130,3.2070,3.2075,361
2013-09-12,23:20:00,3.2075,3.2080,3.2040,3.2060,238
2013-09-12,23:25:00,3.2055,3.2090,3.2055,3.2065,182
2013-09-12,23:30:00,3.2060,3.2065,3.2055,3.2065,118
2013-09-12,23:35:00,3.2070,3.2075,3.2055,3.2075,162
2013-09-12,23:40:00,3.2075,3.2130,3.2070,3.2080,377
2013-09-12,23:45:00,3.2080,3.2115,3.2070,3.2115,177
2013-09-12,23:50:00,3.2115,3.2125,3.2085,3.2085,186
2013-09-12,23:55:00,3.2085,3.2100,3.2070,3.2090,179
2013-09-13,00:00:00,3.2085,3.2120,3.2085,3.2105,178
2013-09-13,00:05:00,3.2105,3.2125,3.2095,3.2100,177
2013-09-13,00:10:00,3.2100,3.2105,3.2095,3.2095,73
2013-09-13,00:15:00,3.2100,3.2120,3.2095,3.2120,97
2013-09-13,00:20:00,3.2115,3.2130,3.2115,3.2130,188
2013-09-13,00:25:00,3.2125,3.2135,3.2115,3.2115,185
2013-09-13,00:30:00,3.2110,3.2125,3.2100,3.2100,165
2013-09-13,00:35:00,3.2100,3.2110,3.2095,3.2105,90
2013-09-13,00:40:00,3.2105,3.2120,3.2100,3.2110,223
2013-09-13,00:45:00,3.2110,3.2115,3.2100,3.2100,207
2013-09-13,00:50:00,3.2100,3.2115,3.2100,3.2110,154
2013-09-13,00:55:00,3.2110,3.2120,3.2085,3.2085,431
2013-09-13,01:00:00,3.2095,3.2095,3.2070,3.2085,258
2013-09-13,01:05:00,3.2085,3.2085,3.2065,3.2075,106
2013-09-13,01:10:00,3.2075,3.2075,3.2020,3.2030,419
2013-09-13,01:15:00,3.2035,3.2060,3.2025,3.2060,114
2013-09-13,01:20:00,3.2055,3.2090,3.2050,3.2090,65
2013-09-13,01:25:00,3.2095,3.2100,3.2085,3.2090,66
2013-09-13,01:30:00,3.2090,3.2090,3.2075,3.2090,66
2013-09-13,01:35:00,3.2095,3.2120,3.2095,3.2115,89
2013-09-13,01:40:00,3.2115,3.2120,3.2110,3.2110,43
2013-09-13,01:45:00,3.2110,3.2110,3.2100,3.2105,51
2013-09-13,01:50:00,3.2105,3.2120,3.2095,3.2120,138
2013-09-13,01:55:00,3.2115,3.2130,3.2115,3.2130,167
2013-09-13,02:00:00,3.2130,3.2140,3.2120,3.2130,252
2013-09-13,02:05:00,3.2125,3.2125,3.2110,3.2110,56
2013-09-13,02:10:00,3.2115,3.2115,3.2100,3.2110,113
2013-09-13,02:15:00,3.2110,3.2120,3.2110,3.2120,18
2013-09-13,02:20:00,3.2115,3.2115,3.2110,3.2110,5
2013-09-13,02:25:00,3.2110,3.2110,3.2105,3.2110,13
2013-09-13,02:30:00,3.2105,3.2110,3.2100,3.2100,45
2013-09-13,02:35:00,3.2095,3.2105,3.2095,3.2105,22
2013-09-13,02:40:00,3.2100,3.2100,3.2095,3.2100,13
2013-09-13,02:45:00,3.2105,3.2120,3.2105,3.2110,24
2013-09-13,02:50:00,3.2105,3.2105,3.2095,3.2105,24
2013-09-13,02:55:00,3.2100,3.2120,3.2095,3.2095,68
2013-09-13,03:00:00,3.2100,3.2100,3.2085,3.2090,19
2013-09-13,03:05:00,3.2085,3.2085,3.2065,3.2070,51
2013-09-13,03:10:00,3.2070,3.2070,3.2030,3.2050,121
2013-09-13,03:15:00,3.2055,3.2060,3.2045,3.2055,30
2013-09-13,03:20:00,3.2050,3.2055,3.2045,3.2045,17
2013-09-13,03:25:00,3.2055,3.2060,3.2010,3.2010,91
2013-09-13,03:30:00,3.2010,3.2100,3.2000,3.2010,74
2013-09-13,03:35:00,3.2015,3.2035,3.2005,3.2035,35
2013-09-13,03:40:00,3.2030,3.2070,3.2020,3.2055,87
2013-09-13,03:45:00,3.2055,3.2065,3.2045,3.2060,42
2013-09-13,03:50:00,3.2065,3.2075,3.2050,3.2065,69
2013-09-13,03:55:00,3.2060,3.2075,3.2060,3.2075,37
2013-09-13,04:00:00,3.2070,3.2075,3.2060,3.2065,21
2013-09-13,04:05:00,3.2065,3.2070,3.2065,3.2070,8
2013-09-13,04:10:00,3.2070,3.2070,3.2060,3.2060,12
2013-09-13,04:15:00,3.2060,3.2065,3.2060,3.2060,32
2013-09-13,04:20:00,3.2055,3.2065,3.2055,3.2060,71
2013-09-13,04:25:00,3.2060,3.2060,3.2055,3.2060,18
2013-09-13,04:30:00,3.2055,3.2055,3.2045,3.2050,8
2013-09-13,04:35:00,3.2060,3.2060,3.2045,3.2045,7
2013-09-13,04:40:00,3.2040,3.2040,3.2025,3.2025,106
2013-09-13,04:45:00,3.2020,3.2020,3.2010,3.2020,17
2013-09-13,04:50:00,3.2025,3.2025,3.2010,3.2010,27
2013-09-13,04:55:00,3.2010,3.2010,3.2005,3.2005,15
2013-09-13,05:00:00,3.2005,3.2015,3.2000,3.2000,21
2013-09-13,05:05:00,3.2010,3.2020,3.2010,3.2015,18
2013-09-13,05:10:00,3.2015,3.2015,3.1990,3.1990,54
2013-09-13,06:00:00,3.2000,3.2030,3.1985,3.1985,29
2013-09-13,06:05:00,3.1990,3.2035,3.1990,3.2015,85
2013-09-13,06:10:00,3.2015,3.2015,3.2010,3.2010,32
2013-09-13,06:15:00,3.2005,3.2035,3.1995,3.2015,49
2013-09-13,06:20:00,3.1995,3.2005,3.1995,3.2000,14
2013-09-13,06:25:00,3.2010,3.2010,3.2005,3.2005,6
2013-09-13,06:30:00,3.2000,3.2000,3.1985,3.1985,9
2013-09-13,06:35:00,3.1990,3.2005,3.1990,3.2005,12
2013-09-13,06:40:00,3.2010,3.2010,3.2000,3.2005,16
2013-09-13,06:45:00,3.2000,3.2000,3.2000,3.2000,5
2013-09-13,06:50:00,3.1995,3.2000,3.1995,3.1995,9
2013-09-13,06:55:00,3.2000,3.2005,3.2000,3.2000,9
2013-09-13,07:00:00,3.2000,3.2010,3.1995,3.1995,13
2013-09-13,07:10:00,3.2005,3.2005,3.2000,3.2000,6
2013-09-13,07:15:00,3.2005,3.2005,3.2000,3.2005,9
2013-09-13,07:20:00,3.2005,3.2010,3.2000,3.2000,14
2013-09-13,07:25:00,3.2005,3.2015,3.2005,3.2015,23
2013-09-13,07:30:00,3.2015,3.2035,3.2010,3.2015,35
2013-09-13,07:35:00,3.2015,3.2020,3.2010,3.2015,23
2013-09-13,07:40:00,3.2015,3.2020,3.2015,3.2020,62
2013-09-13,07:45:00,3.2020,3.2030,3.2015,3.2030,31
2013-09-13,07:50:00,3.2025,3.2025,3.2015,3.2015,14
2013-09-13,07:55:00,3.2020,3.2050,3.2010,3.2050,44
2013-09-13,08:00:00,3.2050,3.2075,3.2050,3.2055,120
2013-09-13,08:05:00,3.2050,3.2085,3.2045,3.2075,89
2013-09-13,08:10:00,3.2080,3.2080,3.2055,3.2060,37
2013-09-13,08:15:00,3.2060,3.2085,3.2060,3.2065,47
2013-09-13,08:20:00,3.2065,3.2080,3.2060,3.2080,32
2013-09-13,08:25:00,3.2075,3.2080,3.2075,3.2080,16
2013-09-13,08:30:00,3.2075,3.2105,3.2075,3.2100,101
2013-09-13,08:35:00,3.2095,3.2110,3.2095,3.2100,45
2013-09-13,08:40:00,3.2100,3.2115,3.2095,3.2115,39
2013-09-13,08:45:00,3.2110,3.2115,3.2105,3.2105,39
2013-09-13,08:50:00,3.2105,3.2115,3.2105,3.2105,79
2013-09-13,08:55:00,3.2110,3.2205,3.2110,3.2165,742
2013-09-13,09:00:00,3.2175,3.2250,3.2125,3.2145,1298
2013-09-13,09:05:00,3.2135,3.2155,3.2100,3.2120,439
2013-09-13,09:10:00,3.2115,3.2125,3.2045,3.2050,598
2013-09-13,09:15:00,3.2050,3.2080,3.2040,3.2080,387
2013-09-13,09:20:00,3.2080,3.2125,3.2070,3.2105,163
2013-09-13,09:25:00,3.2100,3.2115,3.2090,3.2100,134
2013-09-13,09:30:00,3.2105,3.2105,3.2065,3.2085,310
2013-09-13,09:35:00,3.2085,3.2115,3.2075,3.2085,159
2013-09-13,09:40:00,3.2085,3.2100,3.2080,3.2080,114
2013-09-13,09:45:00,3.2085,3.2095,3.2075,3.2075,117
2013-09-13,09:50:00,3.2070,3.2070,3.2030,3.2050,566
2013-09-13,09:55:00,3.2045,3.2080,3.2045,3.2070,188
2013-09-13,10:00:00,3.2075,3.2090,3.2070,3.2090,80
2013-09-13,10:05:00,3.2085,3.2090,3.2060,3.2080,193
2013-09-13,10:10:00,3.2075,3.2105,3.2070,3.2095,135
2013-09-13,10:15:00,3.2095,3.2100,3.2090,3.2095,36
2013-09-13,10:20:00,3.2090,3.2090,3.2080,3.2080,26
2013-09-13,10:25:00,3.2080,3.2085,3.2075,3.2085,22
2013-09-13,10:30:00,3.2085,3.2095,3.2080,3.2090,91
2013-09-13,10:35:00,3.2095,3.2150,3.2090,3.2140,297
2013-09-13,10:40:00,3.2145,3.2155,3.2130,3.2150,174
2013-09-13,10:45:00,3.2150,3.2155,3.2140,3.2150,114
2013-09-13,10:50:00,3.2150,3.2170,3.2115,3.2115,121
2013-09-13,10:55:00,3.2125,3.2145,3.2110,3.2140,169
2013-09-13,11:00:00,3.2140,3.2150,3.2135,3.2145,63
2013-09-13,11:05:00,3.2145,3.2150,3.2130,3.2135,29
2013-09-13,11:10:00,3.2135,3.2145,3.2130,3.2135,38
2013-09-13,11:15:00,3.2130,3.2135,3.2125,3.2125,57
2013-09-13,11:20:00,3.2125,3.2130,3.2120,3.2130,22
2013-09-13,11:25:00,3.2125,3.2130,3.2115,3.2125,36
2013-09-13,11:30:00,3.2125,3.2135,3.2115,3.2115,39
2013-09-13,11:35:00,3.2120,3.2120,3.2115,3.2115,19
2013-09-13,11:40:00,3.2120,3.2125,3.2120,3.2125,13
2013-09-13,11:45:00,3.2120,3.2130,3.2120,3.2130,7
2013-09-13,11:50:00,3.2130,3.2130,3.2120,3.2120,8
2013-09-13,11:55:00,3.2120,3.2120,3.2115,3.2115,28
2013-09-13,12:00:00,3.2115,3.2120,3.2115,3.2120,5
2013-09-13,12:05:00,3.2125,3.2125,3.2120,3.2120,3
2013-09-13,12:10:00,3.2130,3.2130,3.2120,3.2120,8
2013-09-13,12:15:00,3.2125,3.2135,3.2120,3.2130,15
2013-09-13,12:20:00,3.2135,3.2135,3.2125,3.2125,19
2013-09-13,12:25:00,3.2125,3.2125,3.2120,3.2120,12
2013-09-13,12:30:00,3.2115,3.2115,3.2110,3.2115,25
2013-09-13,12:35:00,3.2110,3.2115,3.2100,3.2105,40
2013-09-13,12:40:00,3.2105,3.2105,3.2090,3.2090,102
2013-09-13,12:45:00,3.2085,3.2095,3.2085,3.2085,39
2013-09-13,12:50:00,3.2090,3.2095,3.2085,3.2085,69
2013-09-13,12:55:00,3.2085,3.2090,3.2080,3.2080,18
2013-09-13,13:00:00,3.2080,3.2085,3.2075,3.2080,42
2013-09-13,13:05:00,3.2080,3.2095,3.2080,3.2090,46
2013-09-13,13:10:00,3.2085,3.2090,3.2085,3.2085,34
2013-09-13,13:15:00,3.2085,3.2090,3.2085,3.2085,17
2013-09-13,13:20:00,3.2085,3.2085,3.2055,3.2055,214
2013-09-13,13:25:00,3.2055,3.2060,3.2045,3.2050,185
2013-09-13,13:30:00,3.2050,3.2105,3.2045,3.2100,359
2013-09-13,13:35:00,3.2095,3.2095,3.2055,3.2060,211
2013-09-13,13:40:00,3.2060,3.2070,3.2020,3.2020,321
2013-09-13,13:45:00,3.2020,3.2035,3.1980,3.2020,413
2013-09-13,13:50:00,3.2025,3.2030,3.1985,3.1995,180
2013-09-13,13:55:00,3.1995,3.2050,3.1985,3.2040,146
2013-09-13,14:00:00,3.2040,3.2045,3.2020,3.2020,108
2013-09-13,14:05:00,3.2025,3.2125,3.2015,3.2115,347
2013-09-13,14:10:00,3.2120,3.2120,3.2065,3.2085,304
2013-09-13,14:15:00,3.2085,3.2095,3.2070,3.2085,170
2013-09-13,14:20:00,3.2080,3.2085,3.2055,3.2065,122
2013-09-13,14:25:00,3.2065,3.2095,3.2065,3.2085,71
2013-09-13,14:30:00,3.2090,3.2100,3.2070,3.2085,110
2013-09-13,14:35:00,3.2090,3.2090,3.2060,3.2080,101
2013-09-13,14:40:00,3.2075,3.2120,3.2065,3.2120,245
2013-09-13,14:45:00,3.2110,3.2115,3.2095,3.2110,121
2013-09-13,14:50:00,3.2115,3.2120,3.2080,3.2085,85
2013-09-13,14:55:00,3.2090,3.2160,3.2090,3.2135,380
2013-09-13,15:00:00,3.2140,3.2150,3.2090,3.2095,136
2013-09-13,15:05:00,3.2095,3.2115,3.2085,3.2100,292
2013-09-13,15:10:00,3.2100,3.2155,3.2095,3.2135,111
2013-09-13,15:15:00,3.2130,3.2150,3.2130,3.2135,92
2013-09-13,15:20:00,3.2140,3.2160,3.2125,3.2135,239
2013-09-13,15:25:00,3.2135,3.2145,3.2105,3.2110,116
2013-09-13,15:30:00,3.2115,3.2145,3.2110,3.2140,250
2013-09-13,15:35:00,3.2140,3.2145,3.2120,3.2120,237
2013-09-13,15:40:00,3.2120,3.2145,3.2120,3.2125,186
2013-09-13,15:45:00,3.2125,3.2130,3.2115,3.2120,64
2013-09-13,15:50:00,3.2120,3.2125,3.2095,3.2115,206
2013-09-13,15:55:00,3.2110,3.2125,3.2100,3.2115,241
2013-09-13,16:00:00,3.2115,3.2125,3.2070,3.2080,349
2013-09-13,16:05:00,3.2080,3.2105,3.2075,3.2090,223
2013-09-13,16:10:00,3.2095,3.2095,3.2070,3.2075,158
2013-09-13,16:15:00,3.2075,3.2080,3.2065,3.2070,200
2013-09-13,16:20:00,3.2065,3.2065,3.2025,3.2055,154
2013-09-13,16:25:00,3.2050,3.2060,3.2040,3.2050,43
2013-09-13,16:30:00,3.2055,3.2060,3.2035,3.2045,47
2013-09-13,16:35:00,3.2045,3.2045,3.2025,3.2040,185
2013-09-13,16:40:00,3.2040,3.2045,3.2010,3.2025,200
2013-09-13,16:45:00,3.2025,3.2030,3.2015,3.2020,77
2013-09-13,16:50:00,3.2020,3.2030,3.2010,3.2020,107
2013-09-13,16:55:00,3.2020,3.2025,3.2010,3.2020,53
2013-09-13,17:00:00,3.2025,3.2030,3.2015,3.2020,103
2013-09-13,17:05:00,3.2015,3.2045,3.2015,3.2025,102
2013-09-13,17:10:00,3.2025,3.2050,3.2020,3.2050,106
2013-09-13,17:15:00,3.2050,3.2070,3.2050,3.2050,184
2013-09-13,17:20:00,3.2050,3.2070,3.2040,3.2060,259
2013-09-13,17:25:00,3.2055,3.2070,3.2050,3.2060,237
2013-09-13,17:30:00,3.2045,3.2065,3.2040,3.2065,187
2013-09-13,17:35:00,3.2065,3.2090,3.2065,3.2090,213
2013-09-13,17:40:00,3.2090,3.2100,3.2065,3.2085,263
2013-09-13,17:45:00,3.2080,3.2085,3.2065,3.2075,291
2013-09-13,17:50:00,3.2075,3.2080,3.2055,3.2065,166
2013-09-13,17:55:00,3.2065,3.2065,3.2040,3.2045,76
2013-09-13,18:00:00,3.2050,3.2055,3.2045,3.2055,32
2013-09-13,18:05:00,3.2055,3.2085,3.2055,3.2060,69
2013-09-13,18:10:00,3.2060,3.2075,3.2050,3.2055,42
2013-09-13,18:15:00,3.2050,3.2060,3.2050,3.2055,19
2013-09-13,18:20:00,3.2055,3.2080,3.2055,3.2075,57
2013-09-13,18:25:00,3.2075,3.2075,3.2060,3.2060,23
2013-09-13,18:30:00,3.2055,3.2065,3.2040,3.2060,40
2013-09-13,18:35:00,3.2060,3.2065,3.2045,3.2050,39
2013-09-13,18:40:00,3.2050,3.2060,3.2040,3.2040,45
2013-09-13,18:45:00,3.2045,3.2045,3.2035,3.2040,48
2013-09-13,18:50:00,3.2035,3.2040,3.2030,3.2030,80
2013-09-13,18:55:00,3.2035,3.2040,3.2030,3.2035,36
2013-09-13,19:00:00,3.2035,3.2045,3.2030,3.2040,72
2013-09-13,19:05:00,3.2040,3.2045,3.2025,3.2025,40
2013-09-13,19:10:00,3.2025,3.2025,3.2015,3.2020,55
2013-09-13,19:15:00,3.2025,3.2040,3.2020,3.2040,90
2013-09-13,19:20:00,3.2040,3.2055,3.2040,3.2040,61
2013-09-13,19:25:00,3.2040,3.2040,3.2025,3.2025,18
2013-09-13,19:30:00,3.2025,3.2080,3.2020,3.2070,145
2013-09-13,19:35:00,3.2065,3.2070,3.2040,3.2060,85
2013-09-13,19:40:00,3.2065,3.2070,3.2055,3.2060,77
2013-09-13,19:45:00,3.2060,3.2060,3.2045,3.2060,50
2013-09-13,19:50:00,3.2060,3.2075,3.2045,3.2060,173
2013-09-13,19:55:00,3.2060,3.2065,3.2040,3.2055,63
2013-09-13,20:00:00,3.2060,3.2085,3.2045,3.2065,94
2013-09-13,20:05:00,3.2055,3.2110,3.2055,3.2090,236
2013-09-13,20:10:00,3.2090,3.2095,3.2055,3.2055,231
2013-09-13,20:15:00,3.2055,3.2100,3.2045,3.2100,139
2013-09-13,20:20:00,3.2095,3.2110,3.2040,3.2050,351
2013-09-13,20:25:00,3.2045,3.2080,3.2045,3.2070,144
2013-09-13,20:30:00,3.2075,3.2095,3.2055,3.2085,218
2013-09-13,20:35:00,3.2080,3.2105,3.2065,3.2075,144
2013-09-13,20:40:00,3.2080,3.2085,3.2055,3.2065,116
2013-09-13,20:45:00,3.2070,3.2120,3.2070,3.2075,201
2013-09-13,20:50:00,3.2070,3.2070,3.2045,3.2045,86
2013-09-13,20:55:00,3.2045,3.2065,3.2045,3.2065,103
2013-09-13,21:00:00,3.2065,3.2065,3.2045,3.2055,123
2013-09-13,21:05:00,3.2050,3.2070,3.2045,3.2060,117
2013-09-13,21:10:00,3.2060,3.2065,3.2055,3.2060,231
2013-09-13,21:15:00,3.2060,3.2065,3.2015,3.2020,202
2013-09-13,21:20:00,3.2020,3.2035,3.1955,3.1960,975
2013-09-13,21:25:00,3.1960,3.2010,3.1945,3.1965,705
2013-09-13,21:30:00,3.1965,3.1985,3.1950,3.1975,234
2013-09-13,21:35:00,3.1975,3.1985,3.1905,3.1920,818
2013-09-13,21:40:00,3.1920,3.1960,3.1915,3.1955,293
2013-09-13,21:45:00,3.1960,3.1985,3.1955,3.1985,116
2013-09-13,21:50:00,3.1985,3.1990,3.1960,3.1990,96
2013-09-13,21:55:00,3.1985,3.2055,3.1970,3.2025,394
2013-09-13,22:00:00,3.2025,3.2045,3.2010,3.2045,194
2013-09-13,22:05:00,3.2045,3.2055,3.2000,3.2005,199
2013-09-13,22:10:00,3.2010,3.2015,3.1980,3.2010,149
2013-09-13,22:15:00,3.2010,3.2020,3.1990,3.1995,118
2013-09-13,22:20:00,3.1995,3.2000,3.1935,3.1935,341
2013-09-13,22:25:00,3.1940,3.1980,3.1940,3.1975,171
2013-09-13,22:30:00,3.1980,3.1995,3.1975,3.1980,131
2013-09-13,22:35:00,3.1975,3.1975,3.1960,3.1960,96
2013-09-13,22:40:00,3.1960,3.1960,3.1950,3.1955,107
2013-09-13,22:45:00,3.1960,3.1965,3.1925,3.1945,181
2013-09-13,22:50:00,3.1945,3.1960,3.1935,3.1940,88
2013-09-13,22:55:00,3.1945,3.1980,3.1945,3.1960,138
2013-09-13,23:00:00,3.1960,3.1975,3.1955,3.1955,119
2013-09-13,23:05:00,3.1960,3.1985,3.1960,3.1975,78
2013-09-13,23:10:00,3.1970,3.1990,3.1960,3.1990,99
2013-09-13,23:15:00,3.1990,3.1990,3.1975,3.1980,102
2013-09-13,23:20:00,3.1980,3.1980,3.1955,3.1960,191
2013-09-13,23:25:00,3.1960,3.1965,3.1940,3.1950,175
2013-09-13,23:30:00,3.1950,3.1955,3.1940,3.1955,120
2013-09-13,23:35:00,3.1955,3.1960,3.1950,3.1950,136
2013-09-13,23:40:00,3.1950,3.1995,3.1945,3.1985,224
2013-09-13,23:45:00,3.1990,3.2040,3.1990,3.2020,303
2013-09-13,23:50:00,3.2020,3.2065,3.2015,3.2030,297
2013-09-13,23:55:00,3.2025,3.2035,3.2010,3.2025,204
2013-09-14,00:00:00,3.2020,3.2030,3.2015,3.2015,162
2013-09-14,00:05:00,3.2020,3.2020,3.2000,3.2015,45
2013-09-14,00:10:00,3.2015,3.2025,3.2010,3.2015,69
2013-09-14,00:15:00,3.2015,3.2020,3.2010,3.2015,38
2013-09-14,00:20:00,3.2015,3.2025,3.2015,3.2025,83
2013-09-14,00:25:00,3.2020,3.2045,3.2020,3.2040,144
2013-09-14,00:30:00,3.2045,3.2050,3.2025,3.2025,165
2013-09-14,00:35:00,3.2025,3.2040,3.2010,3.2025,96
2013-09-14,00:40:00,3.2025,3.2030,3.2015,3.2015,37
2013-09-14,00:45:00,3.2020,3.2020,3.2015,3.2015,35
2013-09-14,00:50:00,3.2010,3.2040,3.1985,3.2030,279
2013-09-14,00:55:00,3.2030,3.2055,3.2025,3.2050,413
2013-09-14,01:00:00,3.2045,3.2080,3.2045,3.2080,180
2013-09-14,01:05:00,3.2080,3.2090,3.2075,3.2080,125
2013-09-14,01:10:00,3.2075,3.2075,3.2055,3.2055,50
2013-09-14,01:15:00,3.2055,3.2060,3.2055,3.2060,47
2013-09-14,01:20:00,3.2060,3.2060,3.2060,3.2060,24
2013-09-14,01:25:00,3.2060,3.2065,3.2055,3.2060,37
2013-09-14,01:30:00,3.2060,3.2065,3.2055,3.2060,24
2013-09-14,01:35:00,3.2065,3.2065,3.2060,3.2060,36
2013-09-14,01:40:00,3.2065,3.2065,3.2060,3.2060,12
2013-09-14,01:45:00,3.2065,3.2070,3.2055,3.2060,32
2013-09-14,01:50:00,3.2065,3.2075,3.2065,3.2070,54
2013-09-14,01:55:00,3.2075,3.2105,3.2075,3.2105,166
2013-09-14,02:00:00,3.2100,3.2105,3.2100,3.2100,22
2013-09-14,02:05:00,3.2100,3.2100,3.2100,3.2100,20
2013-09-14,02:10:00,3.2100,3.2100,3.2090,3.2095,15
2013-09-14,02:15:00,3.2095,3.2105,3.2095,3.2100,13
2013-09-14,02:20:00,3.2105,3.2105,3.2105,3.2105,12
2013-09-14,02:25:00,3.2105,3.2115,3.2105,3.2110,26
2013-09-14,02:30:00,3.2110,3.2125,3.2110,3.2125,119
2013-09-14,02:35:00,3.2125,3.2140,3.2125,3.2140,69
2013-09-14,02:40:00,3.2140,3.2140,3.2130,3.2130,13
2013-09-14,02:45:00,3.2130,3.2130,3.2130,3.2130,66
2013-09-14,02:50:00,3.2130,3.2130,3.2120,3.2125,105
2013-09-14,02:55:00,3.2125,3.2125,3.2110,3.2120,38
2013-09-14,03:00:00,3.2115,3.2125,3.2115,3.2125,48
2013-09-14,03:05:00,3.2125,3.2140,3.2125,3.2140,31
2013-09-14,03:10:00,3.2145,3.2170,3.2145,3.2170,123
2013-09-14,03:15:00,3.2170,3.2240,3.2170,3.2235,163
2013-09-14,03:20:00,3.2240,3.2245,3.2235,3.2240,47
2013-09-14,03:25:00,3.2245,3.2245,3.2235,3.2240,38
2013-09-14,03:30:00,3.2245,3.2260,3.2210,3.2255,257
2013-09-14,03:35:00,3.2255,3.2255,3.2240,3.2240,63
2013-09-14,03:40:00,3.2245,3.2245,3.2235,3.2245,47
2013-09-14,03:45:00,3.2245,3.2260,3.2240,3.2255,76
2013-09-14,03:50:00,3.2250,3.2270,3.2245,3.2250,83
2013-09-14,03:55:00,3.2250,3.2265,3.2250,3.2260,71
2013-09-14,04:00:00,3.2255,3.2260,3.2250,3.2250,38
2013-09-14,04:05:00,3.2250,3.2260,3.2250,3.2250,9
2013-09-14,04:10:00,3.2250,3.2260,3.2245,3.2245,13
2013-09-14,04:15:00,3.2245,3.2260,3.2245,3.2245,8
2013-09-14,04:20:00,3.2260,3.2265,3.2245,3.2250,17
2013-09-14,04:25:00,3.2250,3.2270,3.2245,3.2255,28
2013-09-14,04:30:00,3.2250,3.2265,3.2245,3.2245,17
2013-09-14,04:35:00,3.2245,3.2270,3.2240,3.2240,17
2013-09-14,04:40:00,3.2240,3.2240,3.2235,3.2235,14
2013-09-14,04:45:00,3.2235,3.2235,3.2225,3.2225,19
2013-09-14,04:50:00,3.2225,3.2225,3.2215,3.2215,7
2013-09-14,04:55:00,3.2215,3.2230,3.2205,3.2220,48
2013-09-14,05:00:00,3.2215,3.2225,3.2215,3.2225,3
2013-09-14,05:05:00,3.2240,3.2240,3.2225,3.2230,12
2013-09-14,05:10:00,3.2230,3.2255,3.2230,3.2255,17
2013-09-16,06:00:00,3.2365,3.2815,3.2365,3.2400,668
2013-09-16,06:05:00,3.2400,3.2450,3.2385,3.2385,64
2013-09-16,06:10:00,3.2385,3.2435,3.2370,3.2415,129
2013-09-16,06:15:00,3.2415,3.2420,3.2385,3.2420,63
2013-09-16,06:20:00,3.2430,3.2460,3.2415,3.2415,191
2013-09-16,06:25:00,3.2440,3.2440,3.2415,3.2435,60
2013-09-16,06:30:00,3.2445,3.2455,3.2430,3.2450,120
2013-09-16,06:35:00,3.2455,3.2475,3.2450,3.2475,25
2013-09-16,06:40:00,3.2470,3.2490,3.2430,3.2490,93
2013-09-16,06:45:00,3.2475,3.2485,3.2450,3.2485,15
2013-09-16,06:50:00,3.2485,3.2490,3.2470,3.2470,28
2013-09-16,06:55:00,3.2470,3.2480,3.2450,3.2460,45
2013-09-16,07:00:00,3.2450,3.2460,3.2450,3.2460,22
2013-09-16,07:05:00,3.2460,3.2470,3.2455,3.2460,15
2013-09-16,07:10:00,3.2455,3.2460,3.2440,3.2445,49
2013-09-16,07:15:00,3.2445,3.2445,3.2410,3.2420,76
2013-09-16,07:20:00,3.2420,3.2430,3.2410,3.2430,39
2013-09-16,07:25:00,3.2420,3.2430,3.2405,3.2410,34
2013-09-16,07:30:00,3.2405,3.2420,3.2405,3.2410,35
2013-09-16,07:35:00,3.2410,3.2415,3.2390,3.2390,29
2013-09-16,07:40:00,3.2390,3.2395,3.2390,3.2395,20
2013-09-16,07:45:00,3.2395,3.2395,3.2375,3.2385,32
2013-09-16,07:50:00,3.2385,3.2390,3.2380,3.2390,14
2013-09-16,07:55:00,3.2385,3.2395,3.2380,3.2380,16
2013-09-16,08:00:00,3.2380,3.2380,3.2170,3.2195,920
2013-09-16,08:05:00,3.2195,3.2210,3.2185,3.2200,130
2013-09-16,08:10:00,3.2195,3.2225,3.2195,3.2215,105
2013-09-16,08:15:00,3.2220,3.2235,3.2210,3.2210,107
2013-09-16,08:20:00,3.2210,3.2235,3.2200,3.2225,60
2013-09-16,08:25:00,3.2220,3.2220,3.2200,3.2200,133
2013-09-16,08:30:00,3.2200,3.2220,3.2185,3.2205,190
2013-09-16,08:35:00,3.2205,3.2220,3.2190,3.2210,132
2013-09-16,08:40:00,3.2205,3.2235,3.2200,3.2230,58
2013-09-16,08:45:00,3.2225,3.2250,3.2215,3.2245,175
2013-09-16,08:50:00,3.2250,3.2260,3.2235,3.2240,154
2013-09-16,08:55:00,3.2250,3.2285,3.2250,3.2285,287
2013-09-16,09:00:00,3.2280,3.2355,3.2275,3.2295,1208
2013-09-16,09:05:00,3.2295,3.2315,3.2240,3.2245,201
2013-09-16,09:10:00,3.2240,3.2270,3.2240,3.2270,172
2013-09-16,09:15:00,3.2265,3.2300,3.2250,3.2295,68
2013-09-16,09:20:00,3.2285,3.2310,3.2270,3.2305,223
2013-09-16,09:25:00,3.2310,3.2330,3.2300,3.2300,140
2013-09-16,09:30:00,3.2300,3.2300,3.2270,3.2280,84
2013-09-16,09:35:00,3.2280,3.2295,3.2265,3.2285,76
2013-09-16,09:40:00,3.2280,3.2295,3.2250,3.2260,127
2013-09-16,09:45:00,3.2260,3.2265,3.2255,3.2260,42
2013-09-16,09:50:00,3.2255,3.2280,3.2235,3.2280,93
2013-09-16,09:55:00,3.2270,3.2275,3.2265,3.2270,65
2013-09-16,10:00:00,3.2275,3.2285,3.2255,3.2265,88
2013-09-16,10:05:00,3.2260,3.2260,3.2225,3.2250,86
2013-09-16,10:10:00,3.2250,3.2255,3.2235,3.2245,59
2013-09-16,10:15:00,3.2250,3.2260,3.2245,3.2260,30
2013-09-16,10:20:00,3.2250,3.2255,3.2230,3.2235,68
2013-09-16,10:25:00,3.2230,3.2235,3.2220,3.2235,123
2013-09-16,10:30:00,3.2225,3.2235,3.2220,3.2230,56
2013-09-16,10:35:00,3.2230,3.2235,3.2215,3.2230,52
2013-09-16,10:40:00,3.2235,3.2240,3.2225,3.2225,77
2013-09-16,10:45:00,3.2225,3.2255,3.2220,3.2240,99
2013-09-16,10:50:00,3.2245,3.2260,3.2240,3.2260,49
2013-09-16,10:55:00,3.2255,3.2255,3.2235,3.2250,38
2013-09-16,11:00:00,3.2245,3.2250,3.2230,3.2245,27
2013-09-16,11:05:00,3.2235,3.2250,3.2235,3.2250,39
2013-09-16,11:10:00,3.2245,3.2255,3.2245,3.2245,35
2013-09-16,11:15:00,3.2240,3.2270,3.2230,3.2265,148
2013-09-16,11:20:00,3.2270,3.2270,3.2255,3.2260,117
2013-09-16,11:25:00,3.2265,3.2270,3.2260,3.2270,77
2013-09-16,11:30:00,3.2270,3.2280,3.2270,3.2270,66
2013-09-16,11:35:00,3.2270,3.2275,3.2265,3.2275,17
2013-09-16,11:40:00,3.2275,3.2275,3.2270,3.2270,17
2013-09-16,11:45:00,3.2270,3.2275,3.2255,3.2260,22
2013-09-16,11:50:00,3.2265,3.2270,3.2255,3.2255,13
2013-09-16,11:55:00,3.2255,3.2260,3.2255,3.2260,21
2013-09-16,12:00:00,3.2255,3.2255,3.2245,3.2245,12
2013-09-16,12:05:00,3.2245,3.2245,3.2240,3.2240,13
2013-09-16,12:10:00,3.2240,3.2240,3.2220,3.2220,17
2013-09-16,12:15:00,3.2225,3.2235,3.2225,3.2235,15
2013-09-16,12:20:00,3.2240,3.2240,3.2230,3.2235,20
2013-09-16,12:25:00,3.2235,3.2235,3.2230,3.2230,11
2013-09-16,12:30:00,3.2235,3.2245,3.2225,3.2245,86
2013-09-16,12:35:00,3.2245,3.2245,3.2230,3.2240,66
2013-09-16,12:40:00,3.2240,3.2240,3.2230,3.2240,39
2013-09-16,12:45:00,3.2240,3.2245,3.2235,3.2245,9
2013-09-16,12:50:00,3.2245,3.2255,3.2245,3.2255,21
2013-09-16,12:55:00,3.2255,3.2265,3.2250,3.2265,21
2013-09-16,13:00:00,3.2265,3.2285,3.2255,3.2270,107
2013-09-16,13:05:00,3.2270,3.2285,3.2270,3.2285,41
2013-09-16,13:10:00,3.2285,3.2285,3.2280,3.2285,23
2013-09-16,13:15:00,3.2285,3.2285,3.2270,3.2270,23
2013-09-16,13:20:00,3.2270,3.2275,3.2265,3.2270,20
2013-09-16,13:25:00,3.2270,3.2295,3.2270,3.2295,57
2013-09-16,13:30:00,3.2290,3.2305,3.2285,3.2295,176
2013-09-16,13:35:00,3.2285,3.2285,3.2260,3.2260,66
2013-09-16,13:40:00,3.2260,3.2270,3.2255,3.2255,35
2013-09-16,13:45:00,3.2255,3.2270,3.2245,3.2255,74
2013-09-16,13:50:00,3.2245,3.2260,3.2245,3.2255,82
2013-09-16,13:55:00,3.2250,3.2260,3.2245,3.2250,31
2013-09-16,14:00:00,3.2240,3.2240,3.2205,3.2205,283
2013-09-16,14:05:00,3.2200,3.2200,3.2130,3.2150,987
2013-09-16,14:10:00,3.2150,3.2155,3.2075,3.2100,496
2013-09-16,14:15:00,3.2095,3.2105,3.2080,3.2095,215
2013-09-16,14:20:00,3.2100,3.2110,3.2090,3.2110,158
2013-09-16,14:25:00,3.2105,3.2115,3.2090,3.2110,260
2013-09-16,14:30:00,3.2110,3.2110,3.2085,3.2100,207
2013-09-16,14:35:00,3.2095,3.2120,3.2095,3.2120,198
2013-09-16,14:40:00,3.2120,3.2125,3.2110,3.2115,147
2013-09-16,14:45:00,3.2115,3.2130,3.2110,3.2130,172
2013-09-16,14:50:00,3.2130,3.2150,3.2110,3.2110,205
2013-09-16,14:55:00,3.2115,3.2135,3.2105,3.2120,67
2013-09-16,15:00:00,3.2125,3.2140,3.2105,3.2135,152
2013-09-16,15:05:00,3.2130,3.2180,3.2130,3.2170,296
2013-09-16,15:10:00,3.2170,3.2170,3.2150,3.2155,112
2013-09-16,15:15:00,3.2150,3.2170,3.2150,3.2170,100
2013-09-16,15:20:00,3.2170,3.2185,3.2160,3.2185,134
2013-09-16,15:25:00,3.2180,3.2200,3.2150,3.2165,151
2013-09-16,15:30:00,3.2170,3.2185,3.2170,3.2180,53
2013-09-16,15:35:00,3.2180,3.2230,3.2180,3.2205,161
2013-09-16,15:40:00,3.2210,3.2215,3.2190,3.2215,63
2013-09-16,15:45:00,3.2210,3.2215,3.2195,3.2210,98
2013-09-16,15:50:00,3.2205,3.2215,3.2180,3.2185,148
2013-09-16,15:55:00,3.2190,3.2220,3.2190,3.2205,166
2013-09-16,16:00:00,3.2205,3.2225,3.2190,3.2220,128
2013-09-16,16:05:00,3.2225,3.2265,3.2225,3.2265,149
2013-09-16,16:10:00,3.2260,3.2260,3.2215,3.2220,82
2013-09-16,16:15:00,3.2225,3.2235,3.2210,3.2225,91
2013-09-16,16:20:00,3.2225,3.2225,3.2210,3.2215,48
2013-09-16,16:25:00,3.2215,3.2220,3.2200,3.2205,58
2013-09-16,16:30:00,3.2200,3.2220,3.2200,3.2215,32
2013-09-16,16:35:00,3.2210,3.2210,3.2200,3.2205,32
2013-09-16,16:40:00,3.2200,3.2205,3.2185,3.2195,75
2013-09-16,16:45:00,3.2195,3.2195,3.2135,3.2150,294
2013-09-16,16:50:00,3.2150,3.2155,3.2145,3.2150,30
2013-09-16,16:55:00,3.2145,3.2155,3.2115,3.2115,102
2013-09-16,17:00:00,3.2115,3.2125,3.2105,3.2120,101
2013-09-16,17:05:00,3.2120,3.2120,3.2100,3.2110,115
2013-09-16,17:10:00,3.2110,3.2145,3.2105,3.2135,131
2013-09-16,17:15:00,3.2140,3.2150,3.2135,3.2145,20
2013-09-16,17:20:00,3.2145,3.2150,3.2130,3.2130,49
2013-09-16,17:25:00,3.2125,3.2135,3.2115,3.2130,65
2013-09-16,17:30:00,3.2125,3.2135,3.2115,3.2115,26
2013-09-16,17:35:00,3.2110,3.2125,3.2110,3.2120,41
2013-09-16,17:40:00,3.2120,3.2125,3.2110,3.2120,57
2013-09-16,17:45:00,3.2125,3.2150,3.2120,3.2150,113
2013-09-16,17:50:00,3.2145,3.2145,3.2140,3.2145,28
2013-09-16,17:55:00,3.2140,3.2160,3.2140,3.2160,31
2013-09-16,18:00:00,3.2160,3.2165,3.2160,3.2160,35
2013-09-16,18:05:00,3.2160,3.2180,3.2155,3.2180,173
2013-09-16,18:10:00,3.2180,3.2190,3.2160,3.2160,84
2013-09-16,18:15:00,3.2160,3.2170,3.2160,3.2165,38
2013-09-16,18:20:00,3.2160,3.2160,3.2140,3.2145,29
2013-09-16,18:25:00,3.2140,3.2145,3.2125,3.2135,68
2013-09-16,18:30:00,3.2130,3.2130,3.2100,3.2110,137
2013-09-16,18:35:00,3.2110,3.2145,3.2110,3.2140,64
2013-09-16,18:40:00,3.2140,3.2150,3.2120,3.2120,64
2013-09-16,18:45:00,3.2120,3.2130,3.2110,3.2115,46
2013-09-16,18:50:00,3.2110,3.2130,3.2105,3.2110,80
2013-09-16,18:55:00,3.2105,3.2105,3.2020,3.2045,449
2013-09-16,19:00:00,3.2055,3.2065,3.2030,3.2050,140
2013-09-16,19:05:00,3.2050,3.2050,3.2010,3.2045,123
2013-09-16,19:10:00,3.2050,3.2050,3.2020,3.2030,101
2013-09-16,19:15:00,3.2030,3.2040,3.1985,3.1995,387
2013-09-16,19:20:00,3.1995,3.2040,3.1990,3.2025,158
2013-09-16,19:25:00,3.2030,3.2035,3.1990,3.1995,185
2013-09-16,19:30:00,3.1995,3.2165,3.1980,3.2160,797
2013-09-16,19:35:00,3.2160,3.2175,3.2135,3.2135,505
2013-09-16,19:40:00,3.2135,3.2170,3.2130,3.2165,214
2013-09-16,19:45:00,3.2160,3.2180,3.2150,3.2180,314
2013-09-16,19:50:00,3.2175,3.2225,3.2170,3.2215,353
2013-09-16,19:55:00,3.2215,3.2220,3.2175,3.2175,192
2013-09-16,20:00:00,3.2180,3.2185,3.2175,3.2175,157
2013-09-16,20:05:00,3.2170,3.2175,3.2145,3.2175,209
2013-09-16,20:10:00,3.2170,3.2185,3.2155,3.2165,217
2013-09-16,20:15:00,3.2160,3.2165,3.2140,3.2160,149
2013-09-16,20:20:00,3.2155,3.2185,3.2155,3.2180,117
2013-09-16,20:25:00,3.2180,3.2220,3.2170,3.2220,478
2013-09-16,20:30:00,3.2225,3.2280,3.2220,3.2240,717
2013-09-16,20:35:00,3.2245,3.2295,3.2240,3.2280,381
2013-09-16,20:40:00,3.2280,3.2285,3.2240,3.2240,308
2013-09-16,20:45:00,3.2240,3.2265,3.2230,3.2255,108
2013-09-16,20:50:00,3.2255,3.2265,3.2225,3.2240,123
2013-09-16,20:55:00,3.2240,3.2255,3.2230,3.2235,83
2013-09-16,21:00:00,3.2230,3.2260,3.2225,3.2250,166
2013-09-16,21:05:00,3.2245,3.2275,3.2245,3.2255,151
2013-09-16,21:10:00,3.2260,3.2270,3.2255,3.2260,125
2013-09-16,21:15:00,3.2255,3.2295,3.2255,3.2295,129
2013-09-16,21:20:00,3.2295,3.2330,3.2290,3.2290,432
2013-09-16,21:25:00,3.2285,3.2310,3.2280,3.2300,221
2013-09-16,21:30:00,3.2295,3.2335,3.2295,3.2335,379
2013-09-16,21:35:00,3.2335,3.2345,3.2290,3.2295,210
2013-09-16,21:40:00,3.2295,3.2370,3.2285,3.2350,441
2013-09-16,21:45:00,3.2355,3.2430,3.2340,3.2380,1140
2013-09-16,21:50:00,3.2380,3.2380,3.2340,3.2355,324
2013-09-16,21:55:00,3.2350,3.2410,3.2345,3.2400,460
2013-09-16,22:00:00,3.2395,3.2415,3.2365,3.2380,410
2013-09-16,22:05:00,3.2375,3.2375,3.2340,3.2355,352
2013-09-16,22:10:00,3.2350,3.2385,3.2350,3.2375,155
2013-09-16,22:15:00,3.2375,3.2375,3.2325,3.2340,256
2013-09-16,22:20:00,3.2340,3.2350,3.2290,3.2290,323
2013-09-16,22:25:00,3.2295,3.2300,3.2285,3.2300,163
2013-09-16,22:30:00,3.2295,3.2330,3.2285,3.2325,196
2013-09-16,22:35:00,3.2325,3.2345,3.2315,3.2315,227
2013-09-16,22:40:00,3.2310,3.2340,3.2280,3.2320,521
2013-09-16,22:45:00,3.2320,3.2320,3.2285,3.2300,111
2013-09-16,22:50:00,3.2295,3.2295,3.2275,3.2280,306
2013-09-16,22:55:00,3.2280,3.2310,3.2280,3.2285,183
2013-09-16,23:00:00,3.2290,3.2290,3.2275,3.2280,178
2013-09-16,23:05:00,3.2285,3.2315,3.2270,3.2315,425
2013-09-16,23:10:00,3.2315,3.2335,3.2305,3.2315,131
2013-09-16,23:15:00,3.2315,3.2315,3.2290,3.2300,152
2013-09-16,23:20:00,3.2300,3.2330,3.2280,3.2320,164
2013-09-16,23:25:00,3.2320,3.2325,3.2305,3.2325,114
2013-09-16,23:30:00,3.2320,3.2330,3.2295,3.2300,100
2013-09-16,23:35:00,3.2300,3.2300,3.2245,3.2255,245
2013-09-16,23:40:00,3.2255,3.2270,3.2245,3.2265,315
2013-09-16,23:45:00,3.2260,3.2260,3.2215,3.2220,284
2013-09-16,23:50:00,3.2220,3.2260,3.2210,3.2235,301
2013-09-16,23:55:00,3.2230,3.2270,3.2225,3.2255,249
2013-09-17,00:00:00,3.2255,3.2260,3.2235,3.2245,98
2013-09-17,00:05:00,3.2245,3.2255,3.2245,3.2245,73
2013-09-17,00:10:00,3.2245,3.2255,3.2240,3.2255,45
2013-09-17,00:15:00,3.2250,3.2255,3.2230,3.2235,61
2013-09-17,00:20:00,3.2230,3.2240,3.2195,3.2215,211
2013-09-17,00:25:00,3.2210,3.2220,3.2170,3.2180,257
2013-09-17,00:30:00,3.2175,3.2220,3.2150,3.2215,439
2013-09-17,00:35:00,3.2210,3.2230,3.2205,3.2220,100
2013-09-17,00:40:00,3.2220,3.2220,3.2195,3.2195,88
2013-09-17,00:45:00,3.2195,3.2220,3.2195,3.2205,66
2013-09-17,00:50:00,3.2205,3.2215,3.2200,3.2205,75
2013-09-17,00:55:00,3.2205,3.2225,3.2185,3.2225,655
2013-09-17,01:00:00,3.2225,3.2245,3.2215,3.2235,231
2013-09-17,01:05:00,3.2235,3.2250,3.2235,3.2250,44
2013-09-17,01:10:00,3.2255,3.2255,3.2245,3.2250,32
2013-09-17,01:15:00,3.2250,3.2250,3.2230,3.2235,90
2013-09-17,01:20:00,3.2230,3.2250,3.2225,3.2240,71
2013-09-17,01:25:00,3.2235,3.2235,3.2215,3.2220,71
2013-09-17,01:30:00,3.2220,3.2245,3.2220,3.2240,54
2013-09-17,01:35:00,3.2240,3.2265,3.2240,3.2265,88
2013-09-17,01:40:00,3.2265,3.2270,3.2245,3.2265,117
2013-09-17,01:45:00,3.2260,3.2275,3.2260,3.2260,80
2013-09-17,01:50:00,3.2260,3.2265,3.2260,3.2265,34
2013-09-17,01:55:00,3.2265,3.2265,3.2255,3.2260,57
2013-09-17,02:00:00,3.2255,3.2255,3.2215,3.2235,91
2013-09-17,02:05:00,3.2235,3.2235,3.2220,3.2225,68
2013-09-17,02:10:00,3.2220,3.2220,3.2220,3.2220,20
2013-09-17,02:15:00,3.2225,3.2260,3.2225,3.2250,41
2013-09-17,02:20:00,3.2250,3.2250,3.2240,3.2245,44
2013-09-17,02:25:00,3.2245,3.2245,3.2235,3.2240,20
2013-09-17,02:30:00,3.2235,3.2235,3.2215,3.2220,37
2013-09-17,02:35:00,3.2220,3.2220,3.2205,3.2205,25
2013-09-17,02:40:00,3.2205,3.2205,3.2200,3.2200,16
2013-09-17,02:45:00,3.2200,3.2210,3.2195,3.2205,37
2013-09-17,02:50:00,3.2205,3.2205,3.2200,3.2200,7
2013-09-17,02:55:00,3.2200,3.2205,3.2200,3.2200,70
2013-09-17,03:00:00,3.2200,3.2215,3.2200,3.2215,16
2013-09-17,03:05:00,3.2215,3.2215,3.2200,3.2200,14
2013-09-17,03:10:00,3.2200,3.2215,3.2200,3.2215,26
2013-09-17,03:15:00,3.2225,3.2245,3.2220,3.2225,55
2013-09-17,03:20:00,3.2235,3.2250,3.2235,3.2240,31
2013-09-17,03:25:00,3.2240,3.2250,3.2225,3.2240,56
2013-09-17,03:30:00,3.2220,3.2245,3.2220,3.2245,11
2013-09-17,03:35:00,3.2240,3.2255,3.2240,3.2255,12
2013-09-17,03:40:00,3.2250,3.2250,3.2225,3.2225,15
2013-09-17,03:45:00,3.2225,3.2225,3.2220,3.2220,9
2013-09-17,03:50:00,3.2215,3.2220,3.2210,3.2220,24
2013-09-17,03:55:00,3.2210,3.2210,3.2175,3.2185,139
2013-09-17,04:00:00,3.2185,3.2190,3.2175,3.2180,30
2013-09-17,04:05:00,3.2185,3.2185,3.2180,3.2180,10
2013-09-17,04:10:00,3.2175,3.2185,3.2175,3.2185,14
2013-09-17,04:15:00,3.2190,3.2190,3.2180,3.2185,34
2013-09-17,04:20:00,3.2180,3.2185,3.2165,3.2165,11
2013-09-17,04:25:00,3.2170,3.2175,3.2140,3.2140,67
2013-09-17,04:30:00,3.2150,3.2160,3.2150,3.2160,9
2013-09-17,04:40:00,3.2160,3.2255,3.2160,3.2180,118
2013-09-17,04:45:00,3.2175,3.2180,3.2155,3.2155,45
2013-09-17,04:50:00,3.2155,3.2155,3.2140,3.2140,11
2013-09-17,04:55:00,3.2140,3.2140,3.2135,3.2140,15
2013-09-17,05:00:00,3.2140,3.2160,3.2130,3.2160,27
2013-09-17,05:05:00,3.2155,3.2155,3.2145,3.2145,11
2013-09-17,05:10:00,3.2145,3.2145,3.2120,3.2120,60
2013-09-17,06:00:00,3.2155,3.2175,3.2130,3.2130,29
2013-09-17,06:05:00,3.2145,3.2145,3.2130,3.2130,10
2013-09-17,06:10:00,3.2135,3.2135,3.2135,3.2135,2
2013-09-17,06:15:00,3.2135,3.2145,3.2135,3.2135,7
2013-09-17,06:20:00,3.2145,3.2145,3.2140,3.2140,4
2013-09-17,06:25:00,3.2145,3.2145,3.2140,3.2140,9
2013-09-17,06:30:00,3.2145,3.2145,3.2140,3.2145,5
2013-09-17,06:35:00,3.2150,3.2150,3.2135,3.2135,18
2013-09-17,06:40:00,3.2130,3.2135,3.2125,3.2135,7
2013-09-17,06:45:00,3.2135,3.2135,3.2130,3.2130,3
2013-09-17,06:50:00,3.2135,3.2140,3.2135,3.2140,27
2013-09-17,06:55:00,3.2145,3.2155,3.2135,3.2145,43
2013-09-17,07:00:00,3.2140,3.2140,3.2135,3.2135,6
2013-09-17,07:05:00,3.2135,3.2140,3.2135,3.2140,3
2013-09-17,07:10:00,3.2140,3.2145,3.2135,3.2135,11
2013-09-17,07:20:00,3.2140,3.2150,3.2120,3.2120,23
2013-09-17,07:25:00,3.2130,3.2135,3.2130,3.2135,2
2013-09-17,07:30:00,3.2130,3.2130,3.2130,3.2130,5
2013-09-17,07:35:00,3.2125,3.2125,3.2125,3.2125,1
2013-09-17,07:40:00,3.2135,3.2140,3.2130,3.2140,9
2013-09-17,07:45:00,3.2135,3.2150,3.2135,3.2140,21
2013-09-17,07:50:00,3.2130,3.2130,3.2130,3.2130,6
2013-09-17,07:55:00,3.2125,3.2135,3.2120,3.2135,10
2013-09-17,08:00:00,3.2135,3.2165,3.2135,3.2150,132
2013-09-17,08:05:00,3.2160,3.2175,3.2150,3.2155,36
2013-09-17,08:10:00,3.2160,3.2170,3.2150,3.2150,32
2013-09-17,08:15:00,3.2145,3.2185,3.2145,3.2150,149
2013-09-17,08:20:00,3.2145,3.2155,3.2145,3.2150,101
2013-09-17,08:25:00,3.2145,3.2155,3.2145,3.2145,35
2013-09-17,08:30:00,3.2145,3.2150,3.2145,3.2145,17
2013-09-17,08:35:00,3.2145,3.2145,3.2120,3.2130,138
2013-09-17,08:40:00,3.2130,3.2135,3.2125,3.2125,39
2013-09-17,08:45:00,3.2130,3.2130,3.2105,3.2120,100
2013-09-17,08:50:00,3.2120,3.2120,3.2115,3.2120,9
2013-09-17,08:55:00,3.2120,3.2140,3.2110,3.2140,117
2013-09-17,09:00:00,3.2140,3.2140,3.2000,3.2010,948
2013-09-17,09:05:00,3.2010,3.2030,3.1985,3.2015,668
2013-09-17,09:10:00,3.2010,3.2040,3.2005,3.2015,214
2013-09-17,09:15:00,3.2020,3.2050,3.2015,3.2040,181
2013-09-17,09:20:00,3.2030,3.2115,3.2030,3.2105,358
2013-09-17,09:25:00,3.2100,3.2110,3.2060,3.2090,250
2013-09-17,09:30:00,3.2095,3.2125,3.2085,3.2100,241
2013-09-17,09:35:00,3.2105,3.2185,3.2105,3.2170,302
2013-09-17,09:40:00,3.2170,3.2180,3.2135,3.2150,154
2013-09-17,09:45:00,3.2155,3.2200,3.2155,3.2195,227
2013-09-17,09:50:00,3.2200,3.2235,3.2175,3.2180,285
2013-09-17,09:55:00,3.2190,3.2195,3.2180,3.2190,64
2013-09-17,10:00:00,3.2190,3.2195,3.2175,3.2175,88
2013-09-17,10:05:00,3.2175,3.2200,3.2165,3.2195,132
2013-09-17,10:10:00,3.2200,3.2200,3.2185,3.2190,74
2013-09-17,10:15:00,3.2190,3.2195,3.2185,3.2190,29
2013-09-17,10:20:00,3.2190,3.2200,3.2180,3.2185,51
2013-09-17,10:25:00,3.2185,3.2200,3.2175,3.2175,40
2013-09-17,10:30:00,3.2175,3.2190,3.2165,3.2165,64
2013-09-17,10:35:00,3.2160,3.2165,3.2145,3.2155,64
2013-09-17,10:40:00,3.2150,3.2195,3.2150,3.2185,93
2013-09-17,10:45:00,3.2195,3.2210,3.2185,3.2185,117
2013-09-17,10:50:00,3.2185,3.2200,3.2170,3.2180,45
2013-09-17,10:55:00,3.2185,3.2185,3.2175,3.2185,32
2013-09-17,11:00:00,3.2185,3.2205,3.2180,3.2190,45
2013-09-17,11:05:00,3.2190,3.2200,3.2180,3.2185,44
2013-09-17,11:10:00,3.2190,3.2190,3.2170,3.2170,35
2013-09-17,11:15:00,3.2170,3.2175,3.2160,3.2175,121
2013-09-17,11:20:00,3.2170,3.2175,3.2150,3.2160,56
2013-09-17,11:25:00,3.2160,3.2160,3.2140,3.2155,106
2013-09-17,11:30:00,3.2150,3.2150,3.2135,3.2140,151
2013-09-17,11:35:00,3.2140,3.2145,3.2135,3.2140,57
2013-09-17,11:40:00,3.2145,3.2145,3.2145,3.2145,8
2013-09-17,11:45:00,3.2150,3.2150,3.2145,3.2145,19
2013-09-17,11:50:00,3.2145,3.2145,3.2135,3.2135,19
2013-09-17,11:55:00,3.2130,3.2130,3.2125,3.2125,38
2013-09-17,12:00:00,3.2130,3.2130,3.2130,3.2130,14
2013-09-17,12:10:00,3.2135,3.2135,3.2135,3.2135,10
2013-09-17,12:20:00,3.2135,3.2140,3.2135,3.2140,4
2013-09-17,12:25:00,3.2135,3.2135,3.2130,3.2130,10
2013-09-17,12:30:00,3.2135,3.2135,3.2125,3.2125,14
2013-09-17,12:35:00,3.2125,3.2130,3.2125,3.2125,17
2013-09-17,12:40:00,3.2130,3.2140,3.2130,3.2140,37
2013-09-17,12:45:00,3.2140,3.2145,3.2140,3.2145,15
2013-09-17,12:50:00,3.2145,3.2145,3.2140,3.2145,6
2013-09-17,12:55:00,3.2140,3.2140,3.2135,3.2135,2
2013-09-17,13:00:00,3.2140,3.2145,3.2130,3.2135,45
2013-09-17,13:05:00,3.2135,3.2135,3.2130,3.2130,32
2013-09-17,13:10:00,3.2130,3.2130,3.2115,3.2120,75
2013-09-17,13:15:00,3.2115,3.2115,3.2105,3.2110,99
2013-09-17,13:20:00,3.2110,3.2120,3.2100,3.2100,70
2013-09-17,13:25:00,3.2100,3.2120,3.2100,3.2110,64
2013-09-17,13:30:00,3.2115,3.2135,3.2105,3.2135,143
2013-09-17,13:35:00,3.2140,3.2160,3.2130,3.2140,102
2013-09-17,13:40:00,3.2150,3.2155,3.2120,3.2120,63
2013-09-17,13:45:00,3.2115,3.2145,3.2110,3.2140,152
2013-09-17,13:50:00,3.2145,3.2160,3.2140,3.2150,160
2013-09-17,13:55:00,3.2155,3.2160,3.2140,3.2160,100
2013-09-17,14:00:00,3.2165,3.2180,3.2155,3.2160,93
2013-09-17,14:05:00,3.2155,3.2185,3.2155,3.2175,142
2013-09-17,14:10:00,3.2180,3.2185,3.2165,3.2170,70
2013-09-17,14:15:00,3.2170,3.2175,3.2135,3.2150,80
2013-09-17,14:20:00,3.2145,3.2155,3.2140,3.2155,102
2013-09-17,14:25:00,3.2155,3.2195,3.2155,3.2185,158
2013-09-17,14:30:00,3.2185,3.2190,3.2180,3.2190,44
2013-09-17,14:35:00,3.2195,3.2210,3.2185,3.2190,203
2013-09-17,14:40:00,3.2195,3.2205,3.2180,3.2195,226
2013-09-17,14:45:00,3.2195,3.2260,3.2190,3.2245,336
2013-09-17,14:50:00,3.2250,3.2270,3.2240,3.2260,437
2013-09-17,14:55:00,3.2260,3.2290,3.2260,3.2285,357
2013-09-17,15:00:00,3.2290,3.2295,3.2265,3.2265,184
2013-09-17,15:05:00,3.2270,3.2315,3.2270,3.2300,488
2013-09-17,15:10:00,3.2295,3.2315,3.2280,3.2280,156
2013-09-17,15:15:00,3.2275,3.2280,3.2260,3.2275,120
2013-09-17,15:20:00,3.2275,3.2285,3.2255,3.2255,116
2013-09-17,15:25:00,3.2255,3.2255,3.2225,3.2235,280
2013-09-17,15:30:00,3.2240,3.2245,3.2230,3.2235,71
2013-09-17,15:35:00,3.2235,3.2245,3.2235,3.2240,50
2013-09-17,15:40:00,3.2235,3.2265,3.2225,3.2250,270
2013-09-17,15:45:00,3.2250,3.2255,3.2230,3.2230,43
2013-09-17,15:50:00,3.2235,3.2250,3.2220,3.2240,65
2013-09-17,15:55:00,3.2235,3.2250,3.2235,3.2250,55
2013-09-17,16:00:00,3.2250,3.2300,3.2250,3.2295,332
2013-09-17,16:05:00,3.2290,3.2295,3.2275,3.2275,110
2013-09-17,16:10:00,3.2270,3.2295,3.2265,3.2285,69
2013-09-17,16:15:00,3.2285,3.2300,3.2275,3.2280,49
2013-09-17,16:20:00,3.2285,3.2290,3.2260,3.2270,59
2013-09-17,16:25:00,3.2270,3.2270,3.2255,3.2255,26
2013-09-17,16:30:00,3.2260,3.2260,3.2230,3.2240,133
2013-09-17,16:35:00,3.2240,3.2245,3.2225,3.2230,26
2013-09-17,16:40:00,3.2230,3.2245,3.2220,3.2225,60
2013-09-17,16:45:00,3.2220,3.2235,3.2220,3.2225,66
2013-09-17,16:50:00,3.2230,3.2245,3.2225,3.2225,85
2013-09-17,16:55:00,3.2230,3.2240,3.2215,3.2240,82
2013-09-17,17:00:00,3.2240,3.2270,3.2230,3.2250,98
2013-09-17,17:05:00,3.2245,3.2250,3.2230,3.2235,460
2013-09-17,17:10:00,3.2230,3.2235,3.2205,3.2225,375
2013-09-17,17:15:00,3.2225,3.2225,3.2180,3.2180,409
2013-09-17,17:20:00,3.2180,3.2185,3.2170,3.2180,106
2013-09-17,17:25:00,3.2185,3.2195,3.2180,3.2195,44
2013-09-17,17:30:00,3.2200,3.2200,3.2185,3.2185,33
2013-09-17,17:35:00,3.2185,3.2200,3.2185,3.2195,55
2013-09-17,17:40:00,3.2185,3.2185,3.2175,3.2180,18
2013-09-17,17:45:00,3.2180,3.2180,3.2170,3.2180,21
2013-09-17,17:50:00,3.2180,3.2195,3.2180,3.2195,15
2013-09-17,17:55:00,3.2200,3.2200,3.2195,3.2195,40
2013-09-17,18:00:00,3.2200,3.2205,3.2200,3.2205,16
2013-09-17,18:05:00,3.2205,3.2215,3.2205,3.2210,40
2013-09-17,18:10:00,3.2215,3.2220,3.2205,3.2220,40
2013-09-17,18:15:00,3.2225,3.2245,3.2225,3.2225,58
2013-09-17,18:20:00,3.2230,3.2235,3.2225,3.2230,56
2013-09-17,18:25:00,3.2235,3.2250,3.2225,3.2245,120
2013-09-17,18:30:00,3.2250,3.2250,3.2230,3.2245,40
2013-09-17,18:35:00,3.2240,3.2240,3.2230,3.2235,34
2013-09-17,18:40:00,3.2235,3.2235,3.2220,3.2225,36
2013-09-17,18:45:00,3.2220,3.2220,3.2210,3.2210,49
2013-09-17,18:50:00,3.2210,3.2220,3.2205,3.2220,32
2013-09-17,18:55:00,3.2220,3.2225,3.2210,3.2220,23
2013-09-17,19:00:00,3.2225,3.2240,3.2205,3.2205,67
2013-09-17,19:05:00,3.2205,3.2215,3.2205,3.2215,21
2013-09-17,19:10:00,3.2220,3.2225,3.2200,3.2210,46
2013-09-17,19:15:00,3.2205,3.2220,3.2200,3.2205,59
2013-09-17,19:20:00,3.2205,3.2230,3.2200,3.2230,59
2013-09-17,19:25:00,3.2230,3.2240,3.2225,3.2230,61
2013-09-17,19:30:00,3.2235,3.2280,3.2215,3.2230,303
2013-09-17,19:35:00,3.2235,3.2240,3.2210,3.2215,207
2013-09-17,19:40:00,3.2220,3.2235,3.2215,3.2230,112
2013-09-17,19:45:00,3.2230,3.2235,3.2215,3.2215,51
2013-09-17,19:50:00,3.2225,3.2225,3.2215,3.2215,15
2013-09-17,19:55:00,3.2220,3.2240,3.2220,3.2230,68
2013-09-17,20:00:00,3.2235,3.2250,3.2225,3.2250,113
2013-09-17,20:05:00,3.2250,3.2275,3.2245,3.2275,227
2013-09-17,20:10:00,3.2280,3.2315,3.2270,3.2300,404
2013-09-17,20:15:00,3.2300,3.2315,3.2295,3.2310,206
2013-09-17,20:20:00,3.2310,3.2365,3.2300,3.2350,664
2013-09-17,20:25:00,3.2350,3.2400,3.2330,3.2345,874
2013-09-17,20:30:00,3.2355,3.2370,3.2325,3.2330,163
2013-09-17,20:35:00,3.2330,3.2350,3.2285,3.2340,313
2013-09-17,20:40:00,3.2335,3.2375,3.2325,3.2355,362
2013-09-17,20:45:00,3.2355,3.2360,3.2330,3.2345,212
2013-09-17,20:50:00,3.2340,3.2350,3.2335,3.2345,48
2013-09-17,20:55:00,3.2345,3.2350,3.2295,3.2335,217
2013-09-17,21:00:00,3.2335,3.2355,3.2310,3.2330,100
2013-09-17,21:05:00,3.2325,3.2330,3.2300,3.2300,142
2013-09-17,21:10:00,3.2295,3.2315,3.2290,3.2295,106
2013-09-17,21:15:00,3.2290,3.2290,3.2260,3.2265,211
2013-09-17,21:20:00,3.2260,3.2290,3.2260,3.2275,153
2013-09-17,21:25:00,3.2280,3.2300,3.2265,3.2300,87
2013-09-17,21:30:00,3.2300,3.2300,3.2280,3.2285,114
2013-09-17,21:35:00,3.2285,3.2335,3.2285,3.2320,212
2013-09-17,21:40:00,3.2315,3.2330,3.2290,3.2290,233
2013-09-17,21:45:00,3.2290,3.2295,3.2260,3.2260,184
2013-09-17,21:50:00,3.2260,3.2280,3.2240,3.2245,328
2013-09-17,21:55:00,3.2250,3.2250,3.2215,3.2215,297
2013-09-17,22:00:00,3.2220,3.2235,3.2215,3.2225,212
2013-09-17,22:05:00,3.2225,3.2255,3.2225,3.2240,274
2013-09-17,22:10:00,3.2245,3.2255,3.2230,3.2250,156
2013-09-17,22:15:00,3.2245,3.2260,3.2220,3.2220,232
2013-09-17,22:20:00,3.2225,3.2230,3.2215,3.2225,242
2013-09-17,22:25:00,3.2230,3.2260,3.2230,3.2255,229
2013-09-17,22:30:00,3.2255,3.2260,3.2250,3.2260,160
2013-09-17,22:35:00,3.2260,3.2270,3.2255,3.2255,140
2013-09-17,22:40:00,3.2255,3.2300,3.2255,3.2285,268
2013-09-17,22:45:00,3.2290,3.2295,3.2270,3.2275,168
2013-09-17,22:50:00,3.2275,3.2280,3.2255,3.2260,112
2013-09-17,22:55:00,3.2255,3.2275,3.2255,3.2255,156
2013-09-17,23:00:00,3.2255,3.2265,3.2240,3.2250,206
2013-09-17,23:05:00,3.2250,3.2250,3.2230,3.2230,104
2013-09-17,23:10:00,3.2230,3.2245,3.2200,3.2240,257
2013-09-17,23:15:00,3.2240,3.2240,3.2215,3.2220,162
2013-09-17,23:20:00,3.2225,3.2230,3.2210,3.2230,210
2013-09-17,23:25:00,3.2230,3.2230,3.2205,3.2205,151
2013-09-17,23:30:00,3.2200,3.2215,3.2195,3.2195,189
2013-09-17,23:35:00,3.2190,3.2205,3.2170,3.2190,346
2013-09-17,23:40:00,3.2185,3.2210,3.2185,3.2200,159
2013-09-17,23:45:00,3.2205,3.2220,3.2195,3.2215,151
2013-09-17,23:50:00,3.2215,3.2225,3.2185,3.2190,192
2013-09-17,23:55:00,3.2190,3.2205,3.2180,3.2195,283
2013-09-18,00:00:00,3.2190,3.2200,3.2185,3.2195,86
2013-09-18,00:05:00,3.2190,3.2190,3.2175,3.2185,158
2013-09-18,00:10:00,3.2185,3.2190,3.2170,3.2170,91
2013-09-18,00:15:00,3.2165,3.2190,3.2155,3.2185,180
2013-09-18,00:20:00,3.2185,3.2200,3.2180,3.2190,116
2013-09-18,00:25:00,3.2185,3.2185,3.2155,3.2165,122
2013-09-18,00:30:00,3.2165,3.2200,3.2165,3.2200,115
2013-09-18,00:35:00,3.2200,3.2200,3.2180,3.2200,75
2013-09-18,00:40:00,3.2205,3.2205,3.2175,3.2195,238
2013-09-18,00:45:00,3.2200,3.2210,3.2200,3.2200,58
2013-09-18,00:50:00,3.2200,3.2210,3.2195,3.2210,62
2013-09-18,00:55:00,3.2210,3.2240,3.2205,3.2235,524
2013-09-18,01:00:00,3.2230,3.2245,3.2225,3.2230,184
2013-09-18,01:05:00,3.2235,3.2235,3.2215,3.2220,96
2013-09-18,01:10:00,3.2220,3.2220,3.2205,3.2205,51
2013-09-18,01:15:00,3.2210,3.2220,3.2210,3.2215,38
2013-09-18,01:20:00,3.2210,3.2215,3.2210,3.2215,27
2013-09-18,01:25:00,3.2215,3.2215,3.2210,3.2210,23
2013-09-18,01:30:00,3.2210,3.2215,3.2210,3.2215,14
2013-09-18,01:35:00,3.2215,3.2225,3.2215,3.2215,41
2013-09-18,01:40:00,3.2220,3.2220,3.2220,3.2220,16
2013-09-18,01:45:00,3.2220,3.2230,3.2220,3.2225,29
2013-09-18,01:50:00,3.2220,3.2240,3.2220,3.2235,52
2013-09-18,01:55:00,3.2235,3.2245,3.2235,3.2235,52
2013-09-18,02:00:00,3.2235,3.2235,3.2225,3.2225,29
2013-09-18,02:05:00,3.2230,3.2230,3.2220,3.2225,18
2013-09-18,02:10:00,3.2220,3.2225,3.2220,3.2225,12
2013-09-18,02:15:00,3.2230,3.2230,3.2230,3.2230,4
2013-09-18,02:20:00,3.2225,3.2225,3.2220,3.2220,21
2013-09-18,02:25:00,3.2220,3.2225,3.2220,3.2220,10
2013-09-18,02:30:00,3.2220,3.2225,3.2220,3.2225,4
2013-09-18,02:35:00,3.2225,3.2235,3.2220,3.2230,32
2013-09-18,02:40:00,3.2235,3.2250,3.2235,3.2245,121
2013-09-18,02:45:00,3.2245,3.2255,3.2245,3.2250,12
2013-09-18,02:50:00,3.2245,3.2265,3.2240,3.2265,44
2013-09-18,02:55:00,3.2270,3.2285,3.2260,3.2260,80
2013-09-18,03:00:00,3.2265,3.2275,3.2265,3.2270,7
2013-09-18,03:05:00,3.2270,3.2270,3.2270,3.2270,16
2013-09-18,03:10:00,3.2270,3.2270,3.2265,3.2270,26
2013-09-18,03:15:00,3.2270,3.2275,3.2270,3.2270,10
2013-09-18,03:20:00,3.2270,3.2275,3.2270,3.2275,19
2013-09-18,03:25:00,3.2270,3.2270,3.2270,3.2270,14
2013-09-18,03:30:00,3.2270,3.2270,3.2230,3.2255,25
2013-09-18,03:35:00,3.2255,3.2260,3.2255,3.2260,15
2013-09-18,03:40:00,3.2260,3.2260,3.2245,3.2245,22
2013-09-18,03:45:00,3.2250,3.2250,3.2250,3.2250,3
2013-09-18,03:50:00,3.2250,3.2250,3.2235,3.2235,26
2013-09-18,03:55:00,3.2240,3.2250,3.2235,3.2240,35
2013-09-18,04:00:00,3.2230,3.2230,3.2230,3.2230,1
2013-09-18,04:05:00,3.2235,3.2250,3.2235,3.2240,13
2013-09-18,04:15:00,3.2240,3.2255,3.2240,3.2245,15
2013-09-18,04:20:00,3.2245,3.2245,3.2240,3.2240,4
2013-09-18,04:25:00,3.2240,3.2245,3.2240,3.2245,6
2013-09-18,04:30:00,3.2245,3.2245,3.2240,3.2245,23
2013-09-18,04:35:00,3.2245,3.2245,3.2240,3.2240,14
2013-09-18,04:40:00,3.2250,3.2255,3.2250,3.2255,4
2013-09-18,04:45:00,3.2250,3.2250,3.2250,3.2250,2
2013-09-18,04:50:00,3.2250,3.2250,3.2235,3.2235,37
2013-09-18,04:55:00,3.2245,3.2245,3.2235,3.2235,11
2013-09-18,05:00:00,3.2245,3.2250,3.2240,3.2240,6
2013-09-18,05:10:00,3.2255,3.2260,3.2255,3.2260,5
2013-09-18,06:00:00,3.2245,3.2270,3.2240,3.2255,24
2013-09-18,06:05:00,3.2260,3.2265,3.2255,3.2255,15
2013-09-18,06:10:00,3.2260,3.2260,3.2260,3.2260,3
2013-09-18,06:20:00,3.2270,3.2315,3.2270,3.2315,63
2013-09-18,06:25:00,3.2290,3.2305,3.2280,3.2290,49
2013-09-18,06:30:00,3.2290,3.2290,3.2280,3.2285,3
2013-09-18,06:35:00,3.2285,3.2285,3.2285,3.2285,4
2013-09-18,06:40:00,3.2275,3.2295,3.2260,3.2260,80
2013-09-18,06:50:00,3.2265,3.2265,3.2265,3.2265,1
2013-09-18,06:55:00,3.2265,3.2265,3.2265,3.2265,2
2013-09-18,07:00:00,3.2265,3.2265,3.2245,3.2250,11
2013-09-18,07:05:00,3.2255,3.2260,3.2245,3.2255,12
2013-09-18,07:10:00,3.2240,3.2240,3.2235,3.2235,6
2013-09-18,07:15:00,3.2240,3.2250,3.2240,3.2250,46
2013-09-18,07:20:00,3.2250,3.2260,3.2250,3.2260,16
2013-09-18,07:25:00,3.2250,3.2255,3.2250,3.2250,4
2013-09-18,07:30:00,3.2240,3.2250,3.2240,3.2250,11
2013-09-18,07:40:00,3.2245,3.2245,3.2245,3.2245,2
2013-09-18,07:45:00,3.2240,3.2240,3.2235,3.2235,5
2013-09-18,07:55:00,3.2230,3.2235,3.2230,3.2230,16
2013-09-18,08:00:00,3.2235,3.2235,3.2220,3.2230,34
2013-09-18,08:05:00,3.2225,3.2225,3.2210,3.2215,62
2013-09-18,08:10:00,3.2215,3.2215,3.2200,3.2205,20
2013-09-18,08:15:00,3.2210,3.2215,3.2195,3.2195,42
2013-09-18,08:20:00,3.2190,3.2190,3.2090,3.2090,465
2013-09-18,08:25:00,3.2085,3.2095,3.2060,3.2085,366
2013-09-18,08:30:00,3.2075,3.2130,3.2070,3.2105,143
2013-09-18,08:35:00,3.2105,3.2105,3.2090,3.2100,107
2013-09-18,08:40:00,3.2095,3.2105,3.2095,3.2105,12
2013-09-18,08:45:00,3.2100,3.2135,3.2100,3.2135,128
2013-09-18,08:50:00,3.2135,3.2155,3.2135,3.2135,74
2013-09-18,08:55:00,3.2145,3.2220,3.2145,3.2210,430
2013-09-18,09:00:00,3.2205,3.2215,3.2135,3.2165,567
2013-09-18,09:05:00,3.2170,3.2215,3.2160,3.2185,143
2013-09-18,09:10:00,3.2190,3.2195,3.2160,3.2190,83
2013-09-18,09:15:00,3.2180,3.2190,3.2140,3.2140,141
2013-09-18,09:20:00,3.2140,3.2150,3.2120,3.2130,167
2013-09-18,09:25:00,3.2130,3.2155,3.2105,3.2115,253
2013-09-18,09:30:00,3.2115,3.2150,3.2105,3.2120,202
2013-09-18,09:35:00,3.2125,3.2140,3.2120,3.2140,134
2013-09-18,09:40:00,3.2145,3.2150,3.2135,3.2140,133
2013-09-18,09:45:00,3.2145,3.2145,3.2125,3.2135,59
2013-09-18,09:50:00,3.2130,3.2145,3.2130,3.2145,74
2013-09-18,09:55:00,3.2140,3.2145,3.2130,3.2140,77
2013-09-18,10:00:00,3.2135,3.2145,3.2130,3.2140,66
2013-09-18,10:05:00,3.2140,3.2160,3.2125,3.2160,166
2013-09-18,10:10:00,3.2165,3.2170,3.2155,3.2160,93
2013-09-18,10:15:00,3.2160,3.2170,3.2160,3.2170,17
2013-09-18,10:20:00,3.2165,3.2170,3.2165,3.2165,29
2013-09-18,10:25:00,3.2170,3.2170,3.2160,3.2170,31
2013-09-18,10:30:00,3.2165,3.2165,3.2140,3.2150,47
2013-09-18,10:35:00,3.2155,3.2165,3.2140,3.2165,99
2013-09-18,10:40:00,3.2170,3.2190,3.2165,3.2175,99
2013-09-18,10:45:00,3.2170,3.2185,3.2170,3.2170,97
2013-09-18,10:50:00,3.2175,3.2195,3.2170,3.2185,56
2013-09-18,10:55:00,3.2180,3.2185,3.2175,3.2175,47
2013-09-18,11:00:00,3.2170,3.2175,3.2165,3.2170,64
2013-09-18,11:05:00,3.2170,3.2175,3.2165,3.2165,11
2013-09-18,11:10:00,3.2165,3.2190,3.2160,3.2185,60
2013-09-18,11:15:00,3.2190,3.2195,3.2175,3.2190,48
2013-09-18,11:20:00,3.2200,3.2230,3.2195,3.2215,160
2013-09-18,11:25:00,3.2215,3.2250,3.2215,3.2225,102
2013-09-18,11:30:00,3.2225,3.2230,3.2220,3.2230,23
2013-09-18,11:35:00,3.2225,3.2230,3.2225,3.2230,6
2013-09-18,11:40:00,3.2230,3.2230,3.2215,3.2215,11
2013-09-18,11:45:00,3.2215,3.2225,3.2215,3.2225,11
2013-09-18,11:50:00,3.2225,3.2225,3.2220,3.2220,8
2013-09-18,11:55:00,3.2220,3.2220,3.2210,3.2210,10
2013-09-18,12:00:00,3.2220,3.2220,3.2215,3.2220,11
2013-09-18,12:05:00,3.2220,3.2220,3.2210,3.2210,9
2013-09-18,12:10:00,3.2220,3.2220,3.2215,3.2215,8
2013-09-18,12:15:00,3.2225,3.2225,3.2210,3.2210,11
2013-09-18,12:20:00,3.2215,3.2220,3.2215,3.2220,8
2013-09-18,12:25:00,3.2225,3.2225,3.2210,3.2215,25
2013-09-18,12:30:00,3.2220,3.2220,3.2185,3.2190,92
2013-09-18,12:35:00,3.2185,3.2195,3.2185,3.2195,40
2013-09-18,12:40:00,3.2200,3.2200,3.2190,3.2200,31
2013-09-18,12:45:00,3.2205,3.2215,3.2205,3.2210,40
2013-09-18,12:50:00,3.2210,3.2210,3.2200,3.2200,30
2013-09-18,12:55:00,3.2205,3.2210,3.2200,3.2200,32
2013-09-18,13:00:00,3.2200,3.2205,3.2195,3.2205,23
2013-09-18,13:05:00,3.2210,3.2235,3.2205,3.2235,81
2013-09-18,13:10:00,3.2230,3.2240,3.2225,3.2225,83
2013-09-18,13:15:00,3.2225,3.2240,3.2225,3.2225,17
2013-09-18,13:20:00,3.2225,3.2235,3.2225,3.2235,10
2013-09-18,13:25:00,3.2230,3.2235,3.2230,3.2230,26
2013-09-18,13:30:00,3.2230,3.2245,3.2200,3.2205,137
2013-09-18,13:35:00,3.2205,3.2220,3.2205,3.2210,20
2013-09-18,13:40:00,3.2215,3.2245,3.2215,3.2240,82
2013-09-18,13:45:00,3.2245,3.2290,3.2245,3.2285,271
2013-09-18,13:50:00,3.2285,3.2350,3.2270,3.2340,490
2013-09-18,13:55:00,3.2335,3.2345,3.2315,3.2325,268
2013-09-18,14:00:00,3.2330,3.2345,3.2325,3.2330,170
2013-09-18,14:05:00,3.2335,3.2335,3.2305,3.2315,160
2013-09-18,14:10:00,3.2315,3.2325,3.2310,3.2320,102
2013-09-18,14:15:00,3.2320,3.2340,3.2320,3.2340,170
2013-09-18,14:20:00,3.2335,3.2340,3.2305,3.2315,226
2013-09-18,14:25:00,3.2315,3.2340,3.2310,3.2330,96
2013-09-18,14:30:00,3.2330,3.2340,3.2325,3.2335,212
2013-09-18,14:35:00,3.2340,3.2345,3.2310,3.2340,178
2013-09-18,14:40:00,3.2335,3.2350,3.2325,3.2340,125
2013-09-18,14:45:00,3.2345,3.2385,3.2345,3.2360,307
2013-09-18,14:50:00,3.2360,3.2360,3.2320,3.2355,296
2013-09-18,14:55:00,3.2355,3.2400,3.2345,3.2390,587
2013-09-18,15:00:00,3.2385,3.2395,3.2360,3.2370,256
2013-09-18,15:05:00,3.2375,3.2375,3.2355,3.2360,110
2013-09-18,15:10:00,3.2370,3.2390,3.2365,3.2375,76
2013-09-18,15:15:00,3.2370,3.2380,3.2370,3.2375,30
2013-09-18,15:20:00,3.2375,3.2385,3.2370,3.2375,46
2013-09-18,15:25:00,3.2375,3.2425,3.2375,3.2395,290
2013-09-18,15:30:00,3.2395,3.2410,3.2380,3.2410,79
2013-09-18,15:35:00,3.2415,3.2420,3.2395,3.2410,97
2013-09-18,15:40:00,3.2415,3.2420,3.2360,3.2380,189
2013-09-18,15:45:00,3.2380,3.2395,3.2375,3.2375,37
2013-09-18,15:50:00,3.2380,3.2385,3.2360,3.2360,75
2013-09-18,15:55:00,3.2370,3.2380,3.2355,3.2355,55
2013-09-18,16:00:00,3.2365,3.2390,3.2365,3.2385,113
2013-09-18,16:05:00,3.2380,3.2390,3.2375,3.2380,42
2013-09-18,16:10:00,3.2380,3.2405,3.2380,3.2400,50
2013-09-18,16:15:00,3.2400,3.2420,3.2395,3.2400,72
2013-09-18,16:20:00,3.2400,3.2400,3.2390,3.2395,26
2013-09-18,16:25:00,3.2400,3.2405,3.2400,3.2400,27
2013-09-18,16:30:00,3.2405,3.2405,3.2375,3.2390,33
2013-09-18,16:35:00,3.2390,3.2390,3.2380,3.2380,33
2013-09-18,16:40:00,3.2380,3.2395,3.2375,3.2390,33
2013-09-18,16:45:00,3.2390,3.2395,3.2360,3.2360,87
2013-09-18,16:50:00,3.2365,3.2365,3.2350,3.2350,72
2013-09-18,16:55:00,3.2345,3.2345,3.2320,3.2345,112
2013-09-18,17:00:00,3.2345,3.2350,3.2330,3.2345,22
2013-09-18,17:05:00,3.2350,3.2355,3.2345,3.2350,22
2013-09-18,17:10:00,3.2355,3.2365,3.2350,3.2350,54
2013-09-18,17:15:00,3.2350,3.2360,3.2350,3.2360,18
2013-09-18,17:20:00,3.2355,3.2360,3.2345,3.2355,12
2013-09-18,17:25:00,3.2350,3.2355,3.2345,3.2355,15
2013-09-18,17:30:00,3.2355,3.2385,3.2350,3.2365,95
2013-09-18,17:35:00,3.2360,3.2380,3.2360,3.2365,30
2013-09-18,17:40:00,3.2370,3.2370,3.2365,3.2365,4
2013-09-18,17:45:00,3.2375,3.2375,3.2370,3.2370,23
2013-09-18,17:50:00,3.2365,3.2375,3.2360,3.2365,28
2013-09-18,17:55:00,3.2365,3.2365,3.2360,3.2365,12
2013-09-18,18:00:00,3.2365,3.2375,3.2360,3.2365,32
2013-09-18,18:05:00,3.2365,3.2370,3.2365,3.2365,36
2013-09-18,18:10:00,3.2365,3.2375,3.2365,3.2370,25
2013-09-18,18:15:00,3.2370,3.2370,3.2350,3.2350,14
2013-09-18,18:20:00,3.2355,3.2365,3.2355,3.2365,6
2013-09-18,18:25:00,3.2365,3.2365,3.2360,3.2360,16
2013-09-18,18:30:00,3.2360,3.2365,3.2355,3.2360,23
2013-09-18,18:35:00,3.2350,3.2355,3.2330,3.2335,39
2013-09-18,18:40:00,3.2335,3.2340,3.2325,3.2340,40
2013-09-18,18:45:00,3.2340,3.2340,3.2330,3.2340,27
2013-09-18,18:50:00,3.2335,3.2335,3.2330,3.2330,10
2013-09-18,18:55:00,3.2335,3.2340,3.2330,3.2335,27
2013-09-18,19:00:00,3.2340,3.2345,3.2325,3.2335,62
2013-09-18,19:05:00,3.2335,3.2335,3.2305,3.2310,102
2013-09-18,19:10:00,3.2310,3.2325,3.2310,3.2325,26
2013-09-18,19:15:00,3.2310,3.2310,3.2290,3.2305,208
2013-09-18,19:20:00,3.2305,3.2330,3.2305,3.2325,120
2013-09-18,19:25:00,3.2325,3.2340,3.2320,3.2330,117
2013-09-18,19:30:00,3.2335,3.2405,3.2325,3.2385,448
2013-09-18,19:35:00,3.2380,3.2390,3.2370,3.2370,189
2013-09-18,19:40:00,3.2375,3.2440,3.2375,3.2435,524
2013-09-18,19:45:00,3.2440,3.2540,3.2435,3.2525,1453
2013-09-18,19:50:00,3.2525,3.2550,3.2500,3.2520,506
2013-09-18,19:55:00,3.2520,3.2535,3.2510,3.2530,346
2013-09-18,20:00:00,3.2540,3.2635,3.2525,3.2625,1107
2013-09-18,20:05:00,3.2635,3.2680,3.2625,3.2675,1131
2013-09-18,20:10:00,3.2680,3.2715,3.2670,3.2680,1747
2013-09-18,20:15:00,3.2680,3.2710,3.2670,3.2685,764
2013-09-18,20:20:00,3.2685,3.2800,3.2680,3.2755,1853
2013-09-18,20:25:00,3.2760,3.2780,3.2720,3.2720,849
2013-09-18,20:30:00,3.2725,3.2735,3.2700,3.2720,291
2013-09-18,20:35:00,3.2715,3.2735,3.2675,3.2700,595
2013-09-18,20:40:00,3.2700,3.2740,3.2700,3.2720,286
2013-09-18,20:45:00,3.2720,3.2725,3.2695,3.2700,298
2013-09-18,20:50:00,3.2695,3.2695,3.2635,3.2665,725
2013-09-18,20:55:00,3.2660,3.2665,3.2625,3.2655,414
2013-09-18,21:00:00,3.2660,3.2675,3.2650,3.2650,160
2013-09-18,21:05:00,3.2650,3.2675,3.2650,3.2660,137
2013-09-18,21:10:00,3.2655,3.2685,3.2650,3.2680,110
2013-09-18,21:15:00,3.2680,3.2700,3.2670,3.2680,152
2013-09-18,21:20:00,3.2685,3.2725,3.2685,3.2715,354
2013-09-18,21:25:00,3.2720,3.2725,3.2700,3.2700,108
2013-09-18,21:30:00,3.2695,3.2705,3.2660,3.2660,194
2013-09-18,21:35:00,3.2655,3.2690,3.2650,3.2680,177
2013-09-18,21:40:00,3.2680,3.2685,3.2650,3.2655,191
2013-09-18,21:45:00,3.2660,3.2665,3.2650,3.2665,151
2013-09-18,21:50:00,3.2665,3.2690,3.2665,3.2680,126
2013-09-18,21:55:00,3.2685,3.2710,3.2680,3.2705,141
2013-09-18,22:00:00,3.2710,3.2720,3.2690,3.2700,196
2013-09-18,22:05:00,3.2695,3.2710,3.2665,3.2675,151
2013-09-18,22:10:00,3.2675,3.2680,3.2660,3.2665,101
2013-09-18,22:15:00,3.2670,3.2710,3.2670,3.2710,132
2013-09-18,22:20:00,3.2710,3.2730,3.2690,3.2690,310
2013-09-18,22:25:00,3.2690,3.2710,3.2690,3.2705,126
2013-09-18,22:30:00,3.2710,3.2735,3.2680,3.2695,377
2013-09-18,22:35:00,3.2695,3.2725,3.2690,3.2715,373
2013-09-18,22:40:00,3.2710,3.2710,3.2675,3.2685,251
2013-09-18,22:45:00,3.2685,3.2695,3.2670,3.2670,212
2013-09-18,22:50:00,3.2670,3.2715,3.2660,3.2685,291
2013-09-18,22:55:00,3.2680,3.2695,3.2670,3.2690,262
2013-09-18,23:00:00,3.2685,3.2720,3.2685,3.2710,236
2013-09-18,23:05:00,3.2710,3.2715,3.2690,3.2690,297
2013-09-18,23:10:00,3.2690,3.2720,3.2685,3.2710,215
2013-09-18,23:15:00,3.2710,3.2725,3.2705,3.2715,111
2013-09-18,23:20:00,3.2720,3.2725,3.2690,3.2700,139
2013-09-18,23:25:00,3.2705,3.2705,3.2680,3.2695,109
2013-09-18,23:30:00,3.2690,3.2700,3.2645,3.2660,273
2013-09-18,23:35:00,3.2660,3.2680,3.2660,3.2665,135
2013-09-18,23:40:00,3.2665,3.2690,3.2665,3.2670,94
2013-09-18,23:45:00,3.2675,3.2710,3.2675,3.2700,117
2013-09-18,23:50:00,3.2705,3.2735,3.2655,3.2695,264
2013-09-18,23:55:00,3.2700,3.2705,3.2685,3.2690,81
2013-09-19,00:00:00,3.2685,3.2685,3.2665,3.2675,169
2013-09-19,00:05:00,3.2675,3.2700,3.2670,3.2700,192
2013-09-19,00:10:00,3.2695,3.2725,3.2695,3.2700,146
2013-09-19,00:15:00,3.2700,3.2725,3.2685,3.2685,199
2013-09-19,00:20:00,3.2690,3.2735,3.2680,3.2725,153
2013-09-19,00:25:00,3.2725,3.2740,3.2715,3.2740,111
2013-09-19,00:30:00,3.2735,3.2740,3.2720,3.2725,144
2013-09-19,00:35:00,3.2725,3.2745,3.2725,3.2735,269
2013-09-19,00:40:00,3.2740,3.2740,3.2720,3.2735,119
2013-09-19,00:45:00,3.2730,3.2765,3.2720,3.2750,416
2013-09-19,00:50:00,3.2750,3.2775,3.2750,3.2765,515
2013-09-19,00:55:00,3.2760,3.2790,3.2755,3.2785,1048
2013-09-19,01:00:00,3.2785,3.2790,3.2770,3.2780,445
2013-09-19,01:05:00,3.2785,3.2800,3.2785,3.2795,233
2013-09-19,01:10:00,3.2790,3.2800,3.2785,3.2800,222
2013-09-19,01:15:00,3.2800,3.2815,3.2780,3.2795,729
2013-09-19,01:20:00,3.2800,3.2805,3.2770,3.2775,301
2013-09-19,01:25:00,3.2780,3.2790,3.2770,3.2775,125
2013-09-19,01:30:00,3.2780,3.2785,3.2770,3.2780,95
2013-09-19,01:35:00,3.2775,3.2780,3.2760,3.2765,94
2013-09-19,01:40:00,3.2765,3.2775,3.2750,3.2760,189
2013-09-19,01:45:00,3.2760,3.2775,3.2755,3.2775,97
2013-09-19,01:50:00,3.2775,3.2805,3.2770,3.2800,194
2013-09-19,01:55:00,3.2800,3.2845,3.2785,3.2835,589
2013-09-19,02:00:00,3.2835,3.3195,3.2820,3.3100,2631
2013-09-19,02:05:00,3.3100,3.3150,3.3055,3.3120,805
2013-09-19,02:10:00,3.3120,3.3130,3.3080,3.3095,486
2013-09-19,02:15:00,3.3095,3.3100,3.2870,3.2930,1003
2013-09-19,02:20:00,3.2950,3.3050,3.2935,3.3045,376
2013-09-19,02:25:00,3.3050,3.3050,3.2970,3.3025,413
2013-09-19,02:30:00,3.3030,3.3115,3.2990,3.3050,616
2013-09-19,02:35:00,3.3050,3.3130,3.3030,3.3110,297
2013-09-19,02:40:00,3.3110,3.3135,3.3080,3.3120,136
2013-09-19,02:45:00,3.3120,3.3120,3.3080,3.3100,121
2013-09-19,02:50:00,3.3100,3.3130,3.3090,3.3120,125
2013-09-19,02:55:00,3.3125,3.3160,3.3095,3.3150,262
2013-09-19,03:00:00,3.3160,3.3170,3.3145,3.3170,196
2013-09-19,03:05:00,3.3170,3.3180,3.3140,3.3165,133
2013-09-19,03:10:00,3.3150,3.3195,3.3150,3.3195,164
2013-09-19,03:15:00,3.3195,3.3200,3.3150,3.3160,296
2013-09-19,03:20:00,3.3165,3.3170,3.3145,3.3155,124
2013-09-19,03:25:00,3.3155,3.3175,3.3150,3.3160,74
2013-09-19,03:30:00,3.3155,3.3200,3.3150,3.3195,349
2013-09-19,03:35:00,3.3195,3.3205,3.3175,3.3185,179
2013-09-19,03:40:00,3.3175,3.3200,3.3165,3.3190,86
2013-09-19,03:45:00,3.3180,3.3200,3.3180,3.3190,110
2013-09-19,03:50:00,3.3190,3.3195,3.3155,3.3160,66
2013-09-19,03:55:00,3.3160,3.3180,3.3150,3.3170,41
2013-09-19,04:00:00,3.3170,3.3195,3.3150,3.3175,113
2013-09-19,04:05:00,3.3170,3.3205,3.3170,3.3190,139
2013-09-19,04:10:00,3.3190,3.3345,3.3185,3.3195,722
2013-09-19,04:15:00,3.3210,3.3215,3.3180,3.3180,67
2013-09-19,04:20:00,3.3185,3.3185,3.3175,3.3175,57
2013-09-19,04:25:00,3.3175,3.3180,3.3160,3.3160,27
2013-09-19,04:30:00,3.3165,3.3165,3.3160,3.3165,5
2013-09-19,04:35:00,3.3165,3.3180,3.3165,3.3175,27
2013-09-19,04:40:00,3.3170,3.3190,3.3170,3.3180,47
2013-09-19,04:45:00,3.3180,3.3190,3.3180,3.3190,9
2013-09-19,04:50:00,3.3190,3.3190,3.3185,3.3190,16
2013-09-19,04:55:00,3.3195,3.3205,3.3190,3.3190,60
2013-09-19,05:00:00,3.3195,3.3195,3.3185,3.3185,23
2013-09-19,05:05:00,3.3185,3.3195,3.3185,3.3195,25
2013-09-19,05:10:00,3.3190,3.3195,3.3185,3.3185,58
2013-09-19,06:00:00,3.3155,3.3210,3.3130,3.3190,145
2013-09-19,06:05:00,3.3185,3.3185,3.3150,3.3150,22
2013-09-19,06:10:00,3.3145,3.3145,3.3145,3.3145,3
2013-09-19,06:15:00,3.3160,3.3210,3.3145,3.3170,42
2013-09-19,06:20:00,3.3165,3.3165,3.3155,3.3160,9
2013-09-19,06:25:00,3.3160,3.3180,3.3150,3.3155,30
2013-09-19,06:30:00,3.3165,3.3165,3.3150,3.3165,8
2013-09-19,06:35:00,3.3160,3.3160,3.3115,3.3140,21
2013-09-19,06:40:00,3.3135,3.3135,3.3135,3.3135,4
2013-09-19,06:45:00,3.3135,3.3135,3.3135,3.3135,1
2013-09-19,06:50:00,3.3155,3.3170,3.3155,3.3155,10
2013-09-19,06:55:00,3.3160,3.3160,3.3150,3.3155,5
2013-09-19,07:00:00,3.3155,3.3160,3.3135,3.3145,16
2013-09-19,07:05:00,3.3150,3.3150,3.3140,3.3140,6
2013-09-19,07:10:00,3.3140,3.3155,3.3125,3.3125,9
2013-09-19,07:15:00,3.3130,3.3150,3.3130,3.3145,16
2013-09-19,07:20:00,3.3150,3.3155,3.3130,3.3130,45
2013-09-19,07:25:00,3.3125,3.3130,3.3110,3.3125,67
2013-09-19,07:30:00,3.3125,3.3145,3.3125,3.3145,15
2013-09-19,07:35:00,3.3150,3.3170,3.3140,3.3165,20
2013-09-19,07:40:00,3.3170,3.3180,3.3160,3.3160,17
2013-09-19,07:45:00,3.3155,3.3165,3.3150,3.3165,15
2013-09-19,07:50:00,3.3165,3.3165,3.3160,3.3165,11
2013-09-19,07:55:00,3.3160,3.3160,3.3135,3.3145,60
2013-09-19,08:00:00,3.3140,3.3245,3.3115,3.3230,733
2013-09-19,08:05:00,3.3230,3.3265,3.3220,3.3245,250
2013-09-19,08:10:00,3.3245,3.3280,3.3230,3.3270,275
2013-09-19,08:15:00,3.3275,3.3275,3.3230,3.3265,290
2013-09-19,08:20:00,3.3265,3.3300,3.3250,3.3265,262
2013-09-19,08:25:00,3.3270,3.3280,3.3255,3.3275,98
2013-09-19,08:30:00,3.3275,3.3290,3.3235,3.3245,211
2013-09-19,08:35:00,3.3255,3.3270,3.3255,3.3265,95
2013-09-19,08:40:00,3.3265,3.3270,3.3240,3.3240,42
2013-09-19,08:45:00,3.3240,3.3240,3.3220,3.3230,100
2013-09-19,08:50:00,3.3230,3.3250,3.3230,3.3235,36
2013-09-19,08:55:00,3.3240,3.3240,3.3215,3.3230,64
2013-09-19,09:00:00,3.3225,3.3230,3.3215,3.3215,60
2013-09-19,09:05:00,3.3220,3.3230,3.3220,3.3225,54
2013-09-19,09:10:00,3.3230,3.3235,3.3215,3.3235,86
2013-09-19,09:15:00,3.3240,3.3250,3.3230,3.3235,60
2013-09-19,09:20:00,3.3240,3.3265,3.3240,3.3260,58
2013-09-19,09:25:00,3.3260,3.3270,3.3245,3.3250,64
2013-09-19,09:30:00,3.3250,3.3270,3.3235,3.3265,172
2013-09-19,09:35:00,3.3270,3.3275,3.3245,3.3260,71
2013-09-19,09:40:00,3.3255,3.3265,3.3255,3.3260,32
2013-09-19,09:45:00,3.3270,3.3275,3.3260,3.3260,66
2013-09-19,09:50:00,3.3265,3.3275,3.3260,3.3265,97
2013-09-19,09:55:00,3.3265,3.3275,3.3260,3.3270,157
2013-09-19,10:00:00,3.3275,3.3280,3.3250,3.3250,106
2013-09-19,10:05:00,3.3245,3.3255,3.3245,3.3245,53
2013-09-19,10:10:00,3.3250,3.3260,3.3250,3.3255,23
2013-09-19,10:15:00,3.3255,3.3260,3.3245,3.3245,56
2013-09-19,10:20:00,3.3250,3.3265,3.3245,3.3260,22
2013-09-19,10:25:00,3.3265,3.3265,3.3260,3.3265,11
2013-09-19,10:30:00,3.3260,3.3270,3.3260,3.3270,20
2013-09-19,10:35:00,3.3265,3.3275,3.3260,3.3275,17
2013-09-19,10:40:00,3.3275,3.3275,3.3255,3.3255,48
2013-09-19,10:45:00,3.3255,3.3265,3.3250,3.3265,37
2013-09-19,10:50:00,3.3265,3.3270,3.3260,3.3270,21
2013-09-19,10:55:00,3.3265,3.3275,3.3265,3.3270,25
2013-09-19,11:00:00,3.3265,3.3270,3.3265,3.3265,18
2013-09-19,11:05:00,3.3260,3.3270,3.3260,3.3260,21
2013-09-19,11:10:00,3.3270,3.3275,3.3265,3.3270,28
2013-09-19,11:15:00,3.3275,3.3275,3.3265,3.3275,18
2013-09-19,11:20:00,3.3275,3.3290,3.3265,3.3280,65
2013-09-19,11:25:00,3.3280,3.3290,3.3275,3.3285,41
2013-09-19,11:30:00,3.3285,3.3285,3.3280,3.3280,9
2013-09-19,11:35:00,3.3285,3.3285,3.3270,3.3275,65
2013-09-19,11:40:00,3.3275,3.3285,3.3265,3.3285,34
2013-09-19,11:45:00,3.3285,3.3290,3.3280,3.3290,19
2013-09-19,11:50:00,3.3285,3.3290,3.3275,3.3275,32
2013-09-19,11:55:00,3.3275,3.3275,3.3265,3.3265,12
2013-09-19,12:00:00,3.3265,3.3275,3.3265,3.3275,10
2013-09-19,12:10:00,3.3275,3.3275,3.3275,3.3275,14
2013-09-19,12:15:00,3.3270,3.3270,3.3265,3.3270,11
2013-09-19,12:20:00,3.3270,3.3275,3.3265,3.3270,25
2013-09-19,12:25:00,3.3275,3.3280,3.3275,3.3280,6
2013-09-19,12:30:00,3.3280,3.3320,3.3280,3.3310,194
2013-09-19,12:35:00,3.3310,3.3315,3.3295,3.3315,43
2013-09-19,12:40:00,3.3315,3.3320,3.3305,3.3310,20
2013-09-19,12:45:00,3.3315,3.3355,3.3315,3.3340,184
2013-09-19,12:50:00,3.3340,3.3360,3.3340,3.3350,116
2013-09-19,12:55:00,3.3345,3.3355,3.3320,3.3320,32
2013-09-19,13:00:00,3.3325,3.3340,3.3315,3.3330,45
2013-09-19,13:05:00,3.3330,3.3335,3.3325,3.3330,37
2013-09-19,13:10:00,3.3330,3.3340,3.3330,3.3335,25
2013-09-19,13:15:00,3.3340,3.3340,3.3325,3.3335,56
2013-09-19,13:20:00,3.3330,3.3350,3.3325,3.3345,82
2013-09-19,13:25:00,3.3340,3.3340,3.3335,3.3340,30
2013-09-19,13:30:00,3.3335,3.3340,3.3335,3.3340,14
2013-09-19,13:35:00,3.3340,3.3340,3.3335,3.3335,13
2013-09-19,13:40:00,3.3335,3.3345,3.3330,3.3345,109
2013-09-19,13:45:00,3.3345,3.3350,3.3340,3.3345,62
2013-09-19,13:50:00,3.3340,3.3345,3.3330,3.3330,46
2013-09-19,13:55:00,3.3325,3.3345,3.3325,3.3345,22
2013-09-19,14:00:00,3.3340,3.3345,3.3330,3.3335,37
2013-09-19,14:05:00,3.3340,3.3340,3.3325,3.3325,51
2013-09-19,14:10:00,3.3330,3.3330,3.3285,3.3285,151
2013-09-19,14:15:00,3.3280,3.3285,3.3265,3.3270,66
2013-09-19,14:20:00,3.3270,3.3270,3.3245,3.3245,145
2013-09-19,14:25:00,3.3240,3.3255,3.3235,3.3240,110
2013-09-19,14:30:00,3.3245,3.3245,3.3220,3.3220,93
2013-09-19,14:35:00,3.3215,3.3260,3.3215,3.3255,146
2013-09-19,14:40:00,3.3265,3.3270,3.3230,3.3245,135
2013-09-19,14:45:00,3.3240,3.3250,3.3225,3.3250,185
2013-09-19,14:50:00,3.3240,3.3280,3.3235,3.3280,193
2013-09-19,14:55:00,3.3275,3.3340,3.3275,3.3340,272
2013-09-19,15:00:00,3.3335,3.3445,3.3330,3.3425,692
2013-09-19,15:05:00,3.3425,3.3450,3.3390,3.3435,553
2013-09-19,15:10:00,3.3445,3.3445,3.3405,3.3415,212
2013-09-19,15:15:00,3.3415,3.3415,3.3375,3.3405,311
2013-09-19,15:20:00,3.3400,3.3405,3.3370,3.3380,92
2013-09-19,15:25:00,3.3375,3.3415,3.3365,3.3385,135
2013-09-19,15:30:00,3.3385,3.3395,3.3370,3.3380,80
2013-09-19,15:35:00,3.3375,3.3380,3.3355,3.3370,106
2013-09-19,15:40:00,3.3375,3.3385,3.3365,3.3370,68
2013-09-19,15:45:00,3.3370,3.3385,3.3365,3.3375,46
2013-09-19,15:50:00,3.3375,3.3385,3.3365,3.3385,59
2013-09-19,15:55:00,3.3385,3.3390,3.3360,3.3370,64
2013-09-19,16:00:00,3.3360,3.3375,3.3345,3.3355,64
2013-09-19,16:05:00,3.3345,3.3355,3.3335,3.3355,102
2013-09-19,16:10:00,3.3355,3.3375,3.3345,3.3365,105
2013-09-19,16:15:00,3.3365,3.3370,3.3350,3.3355,94
2013-09-19,16:20:00,3.3370,3.3370,3.3365,3.3365,22
2013-09-19,16:25:00,3.3360,3.3385,3.3355,3.3385,69
2013-09-19,16:30:00,3.3375,3.3385,3.3360,3.3365,141
2013-09-19,16:35:00,3.3370,3.3370,3.3355,3.3360,55
2013-09-19,16:40:00,3.3360,3.3365,3.3355,3.3365,69
2013-09-19,16:45:00,3.3360,3.3385,3.3360,3.3375,165
2013-09-19,16:50:00,3.3375,3.3385,3.3355,3.3360,88
2013-09-19,16:55:00,3.3360,3.3370,3.3325,3.3325,77
2013-09-19,17:00:00,3.3325,3.3330,3.3270,3.3270,225
2013-09-19,17:05:00,3.3270,3.3315,3.3270,3.3295,107
2013-09-19,17:10:00,3.3290,3.3305,3.3280,3.3305,43
2013-09-19,17:15:00,3.3310,3.3335,3.3305,3.3335,67
2013-09-19,17:20:00,3.3330,3.3350,3.3310,3.3350,66
2013-09-19,17:25:00,3.3355,3.3355,3.3325,3.3325,42
2013-09-19,17:30:00,3.3330,3.3340,3.3325,3.3325,67
2013-09-19,17:35:00,3.3325,3.3350,3.3325,3.3345,42
2013-09-19,17:40:00,3.3340,3.3350,3.3320,3.3330,51
2013-09-19,17:45:00,3.3330,3.3350,3.3330,3.3345,67
2013-09-19,17:50:00,3.3345,3.3360,3.3335,3.3360,38
2013-09-19,17:55:00,3.3355,3.3355,3.3340,3.3340,38
2013-09-19,18:00:00,3.3335,3.3345,3.3335,3.3340,31
2013-09-19,18:05:00,3.3345,3.3365,3.3335,3.3365,75
2013-09-19,18:10:00,3.3370,3.3370,3.3330,3.3345,41
2013-09-19,18:15:00,3.3350,3.3355,3.3335,3.3350,31
2013-09-19,18:20:00,3.3360,3.3365,3.3355,3.3355,31
2013-09-19,18:25:00,3.3365,3.3375,3.3355,3.3355,37
2013-09-19,18:30:00,3.3365,3.3365,3.3350,3.3365,11
2013-09-19,18:35:00,3.3375,3.3400,3.3365,3.3400,66
2013-09-19,18:40:00,3.3395,3.3400,3.3385,3.3390,52
2013-09-19,18:45:00,3.3390,3.3405,3.3390,3.3390,76
2013-09-19,18:50:00,3.3390,3.3400,3.3390,3.3400,68
2013-09-19,18:55:00,3.3395,3.3410,3.3395,3.3400,85
2013-09-19,19:00:00,3.3405,3.3420,3.3400,3.3410,109
2013-09-19,19:05:00,3.3410,3.3460,3.3410,3.3445,279
2013-09-19,19:10:00,3.3440,3.3470,3.3440,3.3460,129
2013-09-19,19:15:00,3.3460,3.3500,3.3460,3.3475,412
2013-09-19,19:20:00,3.3475,3.3475,3.3450,3.3455,141
2013-09-19,19:25:00,3.3455,3.3480,3.3435,3.3475,182
2013-09-19,19:30:00,3.3475,3.3480,3.3385,3.3390,349
2013-09-19,19:35:00,3.3400,3.3435,3.3390,3.3410,224
2013-09-19,19:40:00,3.3410,3.3440,3.3410,3.3435,113
2013-09-19,19:45:00,3.3430,3.3440,3.3405,3.3425,182
2013-09-19,19:50:00,3.3420,3.3445,3.3420,3.3440,115
2013-09-19,19:55:00,3.3450,3.3480,3.3435,3.3450,393
2013-09-19,20:00:00,3.3455,3.3490,3.3450,3.3480,403
2013-09-19,20:05:00,3.3465,3.3485,3.3445,3.3460,304
2013-09-19,20:10:00,3.3465,3.3525,3.3415,3.3460,2208
2013-09-19,20:15:00,3.3455,3.3525,3.3455,3.3515,884
2013-09-19,20:20:00,3.3520,3.3525,3.3475,3.3505,769
2013-09-19,20:25:00,3.3505,3.3525,3.3490,3.3510,431
2013-09-19,20:30:00,3.3505,3.3515,3.3450,3.3455,719
2013-09-19,20:35:00,3.3455,3.3470,3.3440,3.3460,329
2013-09-19,20:40:00,3.3460,3.3475,3.3450,3.3460,158
2013-09-19,20:45:00,3.3460,3.3480,3.3435,3.3465,228
2013-09-19,20:50:00,3.3460,3.3480,3.3455,3.3480,143
2013-09-19,20:55:00,3.3480,3.3485,3.3465,3.3465,188
2013-09-19,21:00:00,3.3465,3.3470,3.3420,3.3430,572
2013-09-19,21:05:00,3.3435,3.3490,3.3430,3.3485,505
2013-09-19,21:10:00,3.3475,3.3480,3.3455,3.3470,231
2013-09-19,21:15:00,3.3470,3.3495,3.3455,3.3480,403
2013-09-19,21:20:00,3.3470,3.3530,3.3460,3.3515,519
2013-09-19,21:25:00,3.3520,3.3525,3.3505,3.3510,258
2013-09-19,21:30:00,3.3515,3.3530,3.3505,3.3520,337
2013-09-19,21:35:00,3.3515,3.3515,3.3460,3.3460,319
2013-09-19,21:40:00,3.3465,3.3465,3.3420,3.3430,396
2013-09-19,21:45:00,3.3435,3.3440,3.3405,3.3435,528
2013-09-19,21:50:00,3.3435,3.3455,3.3420,3.3440,449
2013-09-19,21:55:00,3.3445,3.3460,3.3435,3.3450,203
2013-09-19,22:00:00,3.3455,3.3460,3.3420,3.3430,535
2013-09-19,22:05:00,3.3440,3.3460,3.3425,3.3435,269
2013-09-19,22:10:00,3.3435,3.3455,3.3430,3.3445,351
2013-09-19,22:15:00,3.3450,3.3495,3.3445,3.3485,531
2013-09-19,22:20:00,3.3485,3.3515,3.3465,3.3515,409
2013-09-19,22:25:00,3.3515,3.3525,3.3495,3.3500,419
2013-09-19,22:30:00,3.3500,3.3520,3.3480,3.3485,398
2013-09-19,22:35:00,3.3485,3.3510,3.3470,3.3500,308
2013-09-19,22:40:00,3.3500,3.3515,3.3465,3.3470,339
2013-09-19,22:45:00,3.3475,3.3480,3.3430,3.3455,547
2013-09-19,22:50:00,3.3450,3.3455,3.3430,3.3450,276
2013-09-19,22:55:00,3.3450,3.3485,3.3445,3.3485,254
2013-09-19,23:00:00,3.3485,3.3490,3.3470,3.3475,160
2013-09-19,23:05:00,3.3470,3.3475,3.3450,3.3455,213
2013-09-19,23:10:00,3.3450,3.3465,3.3440,3.3465,147
2013-09-19,23:15:00,3.3465,3.3495,3.3460,3.3480,493
2013-09-19,23:20:00,3.3480,3.3480,3.3465,3.3470,114
2013-09-19,23:25:00,3.3470,3.3510,3.3470,3.3490,292
2013-09-19,23:30:00,3.3495,3.3565,3.3495,3.3540,1105
2013-09-19,23:35:00,3.3535,3.3535,3.3485,3.3495,248
2013-09-19,23:40:00,3.3495,3.3500,3.3455,3.3460,206
2013-09-19,23:45:00,3.3460,3.3480,3.3420,3.3440,498
2013-09-19,23:50:00,3.3440,3.3440,3.3385,3.3435,508
2013-09-19,23:55:00,3.3435,3.3440,3.3410,3.3410,457
2013-09-20,00:00:00,3.3410,3.3425,3.3400,3.3415,312
2013-09-20,00:05:00,3.3420,3.3425,3.3410,3.3420,149
2013-09-20,00:10:00,3.3420,3.3440,3.3415,3.3420,181
2013-09-20,00:15:00,3.3420,3.3430,3.3410,3.3430,140
2013-09-20,00:20:00,3.3425,3.3435,3.3405,3.3405,185
2013-09-20,00:25:00,3.3405,3.3450,3.3400,3.3440,382
2013-09-20,00:30:00,3.3440,3.3450,3.3435,3.3440,434
2013-09-20,00:35:00,3.3445,3.3450,3.3430,3.3430,165
2013-09-20,00:40:00,3.3430,3.3445,3.3425,3.3435,122
2013-09-20,00:45:00,3.3435,3.3435,3.3425,3.3425,83
2013-09-20,00:50:00,3.3420,3.3460,3.3410,3.3440,262
2013-09-20,00:55:00,3.3435,3.3475,3.3430,3.3470,558
2013-09-20,01:00:00,3.3465,3.3490,3.3450,3.3485,379
2013-09-20,01:05:00,3.3485,3.3500,3.3480,3.3490,217
2013-09-20,01:10:00,3.3490,3.3495,3.3450,3.3455,119
2013-09-20,01:15:00,3.3455,3.3460,3.3440,3.3460,114
2013-09-20,01:20:00,3.3465,3.3495,3.3465,3.3485,72
2013-09-20,01:25:00,3.3480,3.3480,3.3440,3.3445,70
2013-09-20,01:30:00,3.3435,3.3465,3.3435,3.3455,103
2013-09-20,01:35:00,3.3450,3.3455,3.3425,3.3425,73
2013-09-20,01:40:00,3.3425,3.3435,3.3420,3.3420,37
2013-09-20,01:45:00,3.3420,3.3420,3.3410,3.3415,76
2013-09-20,01:50:00,3.3410,3.3415,3.3390,3.3390,86
2013-09-20,01:55:00,3.3395,3.3415,3.3390,3.3405,123
2013-09-20,02:00:00,3.3405,3.3410,3.3395,3.3410,49
2013-09-20,02:05:00,3.3410,3.3440,3.3410,3.3440,65
2013-09-20,02:10:00,3.3440,3.3440,3.3435,3.3435,20
2013-09-20,02:15:00,3.3440,3.3445,3.3435,3.3435,8
2013-09-20,02:20:00,3.3435,3.3435,3.3425,3.3425,11
2013-09-20,02:25:00,3.3430,3.3435,3.3420,3.3430,57
2013-09-20,02:30:00,3.3430,3.3440,3.3425,3.3435,26
2013-09-20,02:35:00,3.3440,3.3440,3.3420,3.3425,14
2013-09-20,02:40:00,3.3425,3.3435,3.3425,3.3435,24
2013-09-20,02:45:00,3.3435,3.3435,3.3430,3.3435,18
2013-09-20,02:50:00,3.3430,3.3440,3.3430,3.3440,16
2013-09-20,02:55:00,3.3435,3.3440,3.3435,3.3440,4
2013-09-20,03:00:00,3.3435,3.3440,3.3435,3.3440,40
2013-09-20,03:05:00,3.3440,3.3460,3.3440,3.3455,51
2013-09-20,03:10:00,3.3450,3.3450,3.3445,3.3450,14
2013-09-20,03:15:00,3.3445,3.3450,3.3435,3.3435,19
2013-09-20,03:20:00,3.3435,3.3440,3.3425,3.3440,21
2013-09-20,03:25:00,3.3435,3.3440,3.3435,3.3435,13
2013-09-20,03:30:00,3.3470,3.3470,3.3430,3.3430,9
2013-09-20,03:35:00,3.3435,3.3440,3.3435,3.3435,17
2013-09-20,03:40:00,3.3435,3.3435,3.3430,3.3430,17
2013-09-20,03:45:00,3.3430,3.3430,3.3415,3.3415,35
2013-09-20,03:50:00,3.3415,3.3425,3.3410,3.3420,45
2013-09-20,03:55:00,3.3420,3.3450,3.3415,3.3440,49
2013-09-20,04:00:00,3.3435,3.3445,3.3430,3.3445,18
2013-09-20,04:05:00,3.3445,3.3450,3.3435,3.3435,11
2013-09-20,04:10:00,3.3445,3.3450,3.3440,3.3440,4
2013-09-20,04:15:00,3.3450,3.3450,3.3445,3.3445,47
2013-09-20,04:20:00,3.3445,3.3465,3.3445,3.3465,134
2013-09-20,04:25:00,3.3460,3.3465,3.3460,3.3465,10
2013-09-20,04:30:00,3.3470,3.3470,3.3465,3.3470,41
2013-09-20,04:35:00,3.3465,3.3475,3.3465,3.3475,14
2013-09-20,04:40:00,3.3475,3.3475,3.3460,3.3470,21
2013-09-20,04:45:00,3.3470,3.3480,3.3465,3.3470,54
2013-09-20,04:50:00,3.3475,3.3480,3.3470,3.3480,22
2013-09-20,04:55:00,3.3480,3.3500,3.3475,3.3495,51
2013-09-20,05:00:00,3.3495,3.3500,3.3490,3.3495,60
2013-09-20,05:05:00,3.3495,3.3500,3.3495,3.3495,24
2013-09-20,05:10:00,3.3495,3.3500,3.3495,3.3495,39
2013-09-20,06:00:00,3.3495,3.3510,3.3485,3.3505,49
2013-09-20,06:05:00,3.3505,3.3510,3.3490,3.3500,37
2013-09-20,06:10:00,3.3510,3.3510,3.3505,3.3505,8
2013-09-20,06:15:00,3.3495,3.3505,3.3495,3.3505,10
2013-09-20,06:20:00,3.3505,3.3505,3.3495,3.3500,11
2013-09-20,06:25:00,3.3500,3.3505,3.3500,3.3505,10
2013-09-20,06:30:00,3.3510,3.3510,3.3510,3.3510,1
2013-09-20,06:40:00,3.3510,3.3510,3.3510,3.3510,1
2013-09-20,06:50:00,3.3505,3.3505,3.3505,3.3505,4
2013-09-20,06:55:00,3.3495,3.3495,3.3495,3.3495,9
2013-09-20,07:00:00,3.3500,3.3500,3.3500,3.3500,1
2013-09-20,07:05:00,3.3500,3.3505,3.3500,3.3500,18
2013-09-20,07:10:00,3.3505,3.3510,3.3505,3.3510,5
2013-09-20,07:15:00,3.3510,3.3510,3.3505,3.3505,5
2013-09-20,07:20:00,3.3505,3.3505,3.3495,3.3505,28
2013-09-20,07:25:00,3.3510,3.3515,3.3500,3.3515,20
2013-09-20,07:30:00,3.3510,3.3515,3.3510,3.3515,13
2013-09-20,07:35:00,3.3500,3.3500,3.3495,3.3500,22
2013-09-20,07:40:00,3.3500,3.3500,3.3490,3.3500,7
2013-09-20,07:45:00,3.3500,3.3505,3.3495,3.3505,12
2013-09-20,07:50:00,3.3505,3.3505,3.3505,3.3505,7
2013-09-20,07:55:00,3.3510,3.3515,3.3500,3.3505,12
2013-09-20,08:00:00,3.3505,3.3510,3.3495,3.3500,141
2013-09-20,08:05:00,3.3500,3.3515,3.3495,3.3505,100
2013-09-20,08:10:00,3.3505,3.3510,3.3495,3.3510,71
2013-09-20,08:15:00,3.3505,3.3510,3.3500,3.3500,109
2013-09-20,08:20:00,3.3495,3.3495,3.3445,3.3445,56
2013-09-20,08:25:00,3.3445,3.3460,3.3440,3.3460,18
2013-09-20,08:30:00,3.3465,3.3465,3.3445,3.3445,14
2013-09-20,08:35:00,3.3445,3.3450,3.3440,3.3450,9
2013-09-20,08:40:00,3.3445,3.3455,3.3445,3.3450,9
2013-09-20,08:45:00,3.3450,3.3450,3.3450,3.3450,1
2013-09-20,08:50:00,3.3440,3.3445,3.3425,3.3430,39
2013-09-20,08:55:00,3.3430,3.3435,3.3425,3.3435,44
2013-09-20,09:00:00,3.3435,3.3445,3.3425,3.3430,37
2013-09-20,09:05:00,3.3435,3.3440,3.3430,3.3435,10
2013-09-20,09:10:00,3.3435,3.3440,3.3430,3.3440,30
2013-09-20,09:15:00,3.3440,3.3445,3.3440,3.3440,19
2013-09-20,09:20:00,3.3440,3.3440,3.3440,3.3440,2
2013-09-20,09:25:00,3.3440,3.3440,3.3430,3.3435,31
2013-09-20,09:30:00,3.3430,3.3435,3.3425,3.3435,83
2013-09-20,09:35:00,3.3435,3.3440,3.3435,3.3440,19
2013-09-20,09:40:00,3.3440,3.3445,3.3440,3.3445,3
2013-09-20,09:45:00,3.3445,3.3450,3.3440,3.3450,27
2013-09-20,09:50:00,3.3450,3.3450,3.3440,3.3440,22
2013-09-20,09:55:00,3.3445,3.3450,3.3435,3.3445,11
2013-09-20,10:00:00,3.3445,3.3445,3.3445,3.3445,3
2013-09-20,10:05:00,3.3450,3.3450,3.3445,3.3445,49
2013-09-20,10:10:00,3.3440,3.3440,3.3430,3.3430,28
2013-09-20,10:15:00,3.3430,3.3450,3.3430,3.3450,78
2013-09-20,10:20:00,3.3445,3.3445,3.3435,3.3440,11
2013-09-20,10:25:00,3.3435,3.3435,3.3435,3.3435,5
2013-09-20,10:30:00,3.3440,3.3445,3.3435,3.3440,14
2013-09-20,10:35:00,3.3440,3.3450,3.3435,3.3445,10
2013-09-20,10:40:00,3.3445,3.3450,3.3445,3.3450,11
2013-09-20,10:45:00,3.3445,3.3445,3.3435,3.3435,21
2013-09-20,10:50:00,3.3430,3.3435,3.3430,3.3435,14
2013-09-20,10:55:00,3.3435,3.3435,3.3430,3.3435,15
2013-09-20,11:00:00,3.3435,3.3440,3.3430,3.3440,10
2013-09-20,11:05:00,3.3440,3.3445,3.3435,3.3440,23
2013-09-20,11:10:00,3.3445,3.3450,3.3430,3.3430,32
2013-09-20,11:15:00,3.3430,3.3435,3.3430,3.3435,12
2013-09-20,11:20:00,3.3435,3.3450,3.3435,3.3435,42
2013-09-20,11:25:00,3.3430,3.3440,3.3425,3.3435,70
2013-09-20,11:30:00,3.3435,3.3435,3.3430,3.3435,64
2013-09-20,11:35:00,3.3430,3.3430,3.3430,3.3430,46
2013-09-20,11:40:00,3.3435,3.3440,3.3430,3.3435,35
2013-09-20,11:45:00,3.3435,3.3435,3.3435,3.3435,17
2013-09-20,11:50:00,3.3435,3.3435,3.3430,3.3430,70
2013-09-20,11:55:00,3.3430,3.3445,3.3430,3.3445,43
2013-09-20,12:00:00,3.3435,3.3440,3.3435,3.3435,7
2013-09-20,12:05:00,3.3445,3.3445,3.3445,3.3445,13
2013-09-20,12:10:00,3.3440,3.3450,3.3440,3.3450,49
2013-09-20,12:15:00,3.3450,3.3475,3.3445,3.3475,204
2013-09-20,12:20:00,3.3475,3.3490,3.3470,3.3480,269
2013-09-20,12:25:00,3.3490,3.3490,3.3480,3.3485,112
2013-09-20,12:30:00,3.3490,3.3490,3.3470,3.3475,42
2013-09-20,12:35:00,3.3480,3.3480,3.3475,3.3475,20
2013-09-20,12:40:00,3.3475,3.3490,3.3475,3.3490,30
2013-09-20,12:45:00,3.3480,3.3480,3.3465,3.3470,18
2013-09-20,12:50:00,3.3475,3.3485,3.3475,3.3480,33
2013-09-20,12:55:00,3.3480,3.3480,3.3475,3.3480,15
2013-09-20,13:00:00,3.3475,3.3480,3.3465,3.3470,64
2013-09-20,13:05:00,3.3470,3.3495,3.3465,3.3490,69
2013-09-20,13:10:00,3.3490,3.3505,3.3490,3.3490,55
2013-09-20,13:15:00,3.3490,3.3495,3.3490,3.3495,23
2013-09-20,13:20:00,3.3495,3.3500,3.3495,3.3500,10
2013-09-20,13:25:00,3.3495,3.3505,3.3495,3.3505,26
2013-09-20,13:30:00,3.3500,3.3505,3.3485,3.3500,62
2013-09-20,13:35:00,3.3505,3.3505,3.3485,3.3485,20
2013-09-20,13:40:00,3.3485,3.3490,3.3480,3.3485,32
2013-09-20,13:45:00,3.3485,3.3490,3.3475,3.3480,54
2013-09-20,13:50:00,3.3475,3.3475,3.3465,3.3470,42
2013-09-20,13:55:00,3.3470,3.3475,3.3465,3.3470,36
2013-09-20,14:00:00,3.3470,3.3470,3.3460,3.3460,44
2013-09-20,14:05:00,3.3465,3.3470,3.3460,3.3465,102
2013-09-20,14:10:00,3.3465,3.3465,3.3435,3.3445,139
2013-09-20,14:15:00,3.3450,3.3450,3.3435,3.3440,93
2013-09-20,14:20:00,3.3440,3.3440,3.3415,3.3425,309
2013-09-20,14:25:00,3.3430,3.3435,3.3395,3.3420,473
2013-09-20,14:30:00,3.3420,3.3435,3.3420,3.3420,105
2013-09-20,14:35:00,3.3425,3.3425,3.3410,3.3420,89
2013-09-20,14:40:00,3.3425,3.3480,3.3420,3.3480,86
2013-09-20,14:45:00,3.3475,3.3510,3.3470,3.3490,164
2013-09-20,14:50:00,3.3480,3.3500,3.3475,3.3485,65
2013-09-20,14:55:00,3.3480,3.3485,3.3455,3.3460,46
2013-09-20,15:00:00,3.3460,3.3465,3.3435,3.3440,71
2013-09-20,15:05:00,3.3455,3.3495,3.3455,3.3480,54
2013-09-20,15:10:00,3.3470,3.3470,3.3465,3.3465,39
2013-09-20,15:15:00,3.3460,3.3465,3.3440,3.3440,80
2013-09-20,15:20:00,3.3440,3.3440,3.3420,3.3440,123
2013-09-20,15:25:00,3.3450,3.3450,3.3415,3.3415,78
2013-09-20,15:30:00,3.3425,3.3450,3.3420,3.3430,139
2013-09-20,15:35:00,3.3430,3.3435,3.3410,3.3435,171
2013-09-20,15:40:00,3.3440,3.3440,3.3425,3.3430,54
2013-09-20,15:45:00,3.3430,3.3435,3.3425,3.3425,30
2013-09-20,15:50:00,3.3430,3.3430,3.3415,3.3415,118
2013-09-20,15:55:00,3.3415,3.3440,3.3410,3.3430,65
2013-09-20,16:00:00,3.3440,3.3450,3.3425,3.3445,65
2013-09-20,16:05:00,3.3455,3.3465,3.3430,3.3445,86
2013-09-20,16:10:00,3.3445,3.3465,3.3440,3.3465,138
2013-09-20,16:15:00,3.3465,3.3465,3.3445,3.3455,57
2013-09-20,16:20:00,3.3455,3.3455,3.3440,3.3445,31
2013-09-20,16:25:00,3.3440,3.3445,3.3430,3.3435,36
2013-09-20,16:30:00,3.3435,3.3450,3.3435,3.3450,38
2013-09-20,16:35:00,3.3450,3.3455,3.3435,3.3440,60
2013-09-20,16:40:00,3.3435,3.3460,3.3435,3.3460,74
2013-09-20,16:45:00,3.3455,3.3465,3.3450,3.3460,48
2013-09-20,16:50:00,3.3460,3.3475,3.3460,3.3460,44
2013-09-20,16:55:00,3.3460,3.3470,3.3455,3.3465,73
2013-09-20,17:00:00,3.3465,3.3470,3.3450,3.3465,90
2013-09-20,17:05:00,3.3465,3.3470,3.3460,3.3465,42
2013-09-20,17:10:00,3.3465,3.3485,3.3465,3.3475,91
2013-09-20,17:15:00,3.3475,3.3490,3.3475,3.3490,43
2013-09-20,17:20:00,3.3485,3.3490,3.3470,3.3480,115
2013-09-20,17:25:00,3.3485,3.3490,3.3475,3.3490,46
2013-09-20,17:30:00,3.3490,3.3490,3.3470,3.3480,60
2013-09-20,17:35:00,3.3475,3.3495,3.3475,3.3490,46
2013-09-20,17:40:00,3.3495,3.3495,3.3490,3.3490,75
2013-09-20,17:45:00,3.3490,3.3495,3.3485,3.3495,53
2013-09-20,17:50:00,3.3490,3.3500,3.3490,3.3490,88
2013-09-20,17:55:00,3.3490,3.3495,3.3475,3.3475,120
2013-09-20,18:00:00,3.3470,3.3480,3.3470,3.3480,35
2013-09-20,18:05:00,3.3475,3.3495,3.3470,3.3490,39
2013-09-20,18:10:00,3.3495,3.3495,3.3480,3.3490,38
2013-09-20,18:15:00,3.3495,3.3495,3.3490,3.3495,130
2013-09-20,18:20:00,3.3490,3.3495,3.3480,3.3485,94
2013-09-20,18:25:00,3.3485,3.3495,3.3485,3.3485,41
2013-09-20,18:30:00,3.3480,3.3500,3.3480,3.3495,180
2013-09-20,18:35:00,3.3495,3.3510,3.3490,3.3495,80
2013-09-20,18:40:00,3.3495,3.3525,3.3495,3.3515,162
2013-09-20,18:45:00,3.3520,3.3520,3.3490,3.3510,249
2013-09-20,18:50:00,3.3510,3.3530,3.3510,3.3530,175
2013-09-20,18:55:00,3.3520,3.3560,3.3520,3.3535,341
2013-09-20,19:00:00,3.3535,3.3540,3.3515,3.3535,202
2013-09-20,19:05:00,3.3535,3.3540,3.3520,3.3535,208
2013-09-20,19:10:00,3.3540,3.3550,3.3520,3.3550,36
2013-09-20,19:15:00,3.3555,3.3595,3.3555,3.3575,203
2013-09-20,19:20:00,3.3580,3.3595,3.3560,3.3575,167
2013-09-20,19:25:00,3.3570,3.3570,3.3535,3.3560,122
2013-09-20,19:30:00,3.3560,3.3565,3.3405,3.3420,665
2013-09-20,19:35:00,3.3415,3.3430,3.3340,3.3365,1244
2013-09-20,19:40:00,3.3365,3.3375,3.3280,3.3330,782
2013-09-20,19:45:00,3.3325,3.3350,3.3320,3.3340,309
2013-09-20,19:50:00,3.3340,3.3345,3.3310,3.3310,162
2013-09-20,19:55:00,3.3310,3.3315,3.3265,3.3280,590
2013-09-20,20:00:00,3.3290,3.3290,3.3215,3.3230,826
2013-09-20,20:05:00,3.3235,3.3275,3.3220,3.3235,577
2013-09-20,20:10:00,3.3235,3.3300,3.3220,3.3230,909
2013-09-20,20:15:00,3.3235,3.3270,3.3160,3.3160,1060
2013-09-20,20:20:00,3.3160,3.3200,3.3120,3.3190,860
2013-09-20,20:25:00,3.3195,3.3220,3.3165,3.3200,450
2013-09-20,20:30:00,3.3215,3.3245,3.3200,3.3240,307
2013-09-20,20:35:00,3.3240,3.3260,3.3240,3.3245,230
2013-09-20,20:40:00,3.3250,3.3255,3.3225,3.3230,119
2013-09-20,20:45:00,3.3235,3.3255,3.3235,3.3250,127
2013-09-20,20:50:00,3.3255,3.3285,3.3250,3.3275,185
2013-09-20,20:55:00,3.3275,3.3325,3.3270,3.3305,384
2013-09-20,21:00:00,3.3305,3.3355,3.3295,3.3330,503
2013-09-20,21:05:00,3.3330,3.3365,3.3330,3.3340,497
2013-09-20,21:10:00,3.3340,3.3350,3.3315,3.3315,231
2013-09-20,21:15:00,3.3315,3.3365,3.3305,3.3360,247
2013-09-20,21:20:00,3.3360,3.3375,3.3310,3.3310,293
2013-09-20,21:25:00,3.3310,3.3325,3.3285,3.3305,231
2013-09-20,21:30:00,3.3310,3.3315,3.3255,3.3310,387
2013-09-20,21:35:00,3.3305,3.3360,3.3305,3.3335,359
2013-09-20,21:40:00,3.3340,3.3355,3.3320,3.3355,205
2013-09-20,21:45:00,3.3360,3.3360,3.3270,3.3295,326
2013-09-20,21:50:00,3.3295,3.3330,3.3280,3.3305,218
2013-09-20,21:55:00,3.3310,3.3340,3.3305,3.3340,176
2013-09-20,22:00:00,3.3340,3.3355,3.3330,3.3345,327
2013-09-20,22:05:00,3.3350,3.3380,3.3340,3.3340,333
2013-09-20,22:10:00,3.3345,3.3370,3.3345,3.3350,285
2013-09-20,22:15:00,3.3355,3.3390,3.3340,3.3380,468
2013-09-20,22:20:00,3.3380,3.3400,3.3360,3.3365,431
2013-09-20,22:25:00,3.3370,3.3415,3.3370,3.3400,362
2013-09-20,22:30:00,3.3400,3.3415,3.3355,3.3355,366
2013-09-20,22:35:00,3.3350,3.3355,3.3295,3.3305,513
2013-09-20,22:40:00,3.3295,3.3295,3.3240,3.3245,1113
2013-09-20,22:45:00,3.3240,3.3275,3.3160,3.3200,1047
2013-09-20,22:50:00,3.3200,3.3250,3.3190,3.3245,519
2013-09-20,22:55:00,3.3240,3.3255,3.3195,3.3210,833
2013-09-20,23:00:00,3.3205,3.3225,3.3185,3.3190,458
2013-09-20,23:05:00,3.3195,3.3205,3.3160,3.3165,322
2013-09-20,23:10:00,3.3165,3.3185,3.3155,3.3180,507
2013-09-20,23:15:00,3.3180,3.3260,3.3175,3.3245,585
2013-09-20,23:20:00,3.3250,3.3250,3.3220,3.3235,103
2013-09-20,23:25:00,3.3240,3.3270,3.3215,3.3255,213
2013-09-20,23:30:00,3.3260,3.3270,3.3250,3.3255,213
2013-09-20,23:35:00,3.3255,3.3255,3.3200,3.3240,251
2013-09-20,23:40:00,3.3235,3.3260,3.3235,3.3255,145
2013-09-20,23:45:00,3.3250,3.3300,3.3250,3.3275,211
2013-09-20,23:50:00,3.3280,3.3290,3.3220,3.3230,314
2013-09-20,23:55:00,3.3225,3.3235,3.3215,3.3230,113
2013-09-21,00:00:00,3.3225,3.3235,3.3220,3.3220,145
2013-09-21,00:05:00,3.3225,3.3235,3.3195,3.3220,340
2013-09-21,00:10:00,3.3220,3.3230,3.3215,3.3225,94
2013-09-21,00:15:00,3.3225,3.3235,3.3215,3.3220,185
2013-09-21,00:20:00,3.3225,3.3225,3.3195,3.3220,190
2013-09-21,00:25:00,3.3220,3.3225,3.3215,3.3220,281
2013-09-21,00:30:00,3.3225,3.3225,3.3190,3.3200,357
2013-09-21,00:35:00,3.3200,3.3205,3.3195,3.3195,49
2013-09-21,00:40:00,3.3200,3.3215,3.3195,3.3215,121
2013-09-21,00:45:00,3.3220,3.3220,3.3205,3.3215,144
2013-09-21,00:50:00,3.3220,3.3225,3.3210,3.3210,85
2013-09-21,00:55:00,3.3210,3.3225,3.3200,3.3200,389
2013-09-21,01:00:00,3.3200,3.3215,3.3200,3.3210,211
2013-09-21,01:05:00,3.3210,3.3230,3.3210,3.3230,103
2013-09-21,01:10:00,3.3235,3.3250,3.3230,3.3245,161
2013-09-21,01:15:00,3.3245,3.3245,3.3220,3.3220,91
2013-09-21,01:20:00,3.3225,3.3240,3.3225,3.3225,133
2013-09-21,01:25:00,3.3225,3.3265,3.3225,3.3250,148
2013-09-21,01:30:00,3.3250,3.3250,3.3245,3.3245,46
2013-09-21,01:35:00,3.3240,3.3240,3.3230,3.3235,41
2013-09-21,01:40:00,3.3240,3.3240,3.3220,3.3225,43
2013-09-21,01:45:00,3.3230,3.3230,3.3220,3.3220,49
2013-09-21,01:50:00,3.3220,3.3225,3.3205,3.3205,59
2013-09-21,01:55:00,3.3205,3.3205,3.3190,3.3200,136
2013-09-21,02:00:00,3.3195,3.3195,3.3145,3.3150,243
2013-09-21,02:05:00,3.3155,3.3155,3.3145,3.3145,102
2013-09-21,02:10:00,3.3145,3.3145,3.3025,3.3035,716
2013-09-21,02:15:00,3.3035,3.3050,3.3035,3.3045,110
2013-09-21,02:20:00,3.3040,3.3045,3.3035,3.3040,57
2013-09-21,02:25:00,3.3045,3.3055,3.3040,3.3050,76
2013-09-21,02:30:00,3.3050,3.3050,3.3045,3.3050,70
2013-09-21,02:35:00,3.3045,3.3050,3.3030,3.3030,60
2013-09-21,02:40:00,3.3030,3.3040,3.3030,3.3030,118
2013-09-21,02:45:00,3.3030,3.3045,3.3030,3.3045,98
2013-09-21,02:50:00,3.3045,3.3065,3.3040,3.3065,81
2013-09-21,02:55:00,3.3065,3.3085,3.3060,3.3080,84
2013-09-21,03:00:00,3.3080,3.3100,3.3080,3.3095,65
2013-09-21,03:05:00,3.3090,3.3095,3.3090,3.3090,11
2013-09-21,03:10:00,3.3095,3.3095,3.3070,3.3075,13
2013-09-21,03:15:00,3.3080,3.3080,3.3075,3.3080,12
2013-09-21,03:20:00,3.3080,3.3085,3.3065,3.3065,32
2013-09-21,03:25:00,3.3060,3.3060,3.3050,3.3055,15
2013-09-21,03:30:00,3.3050,3.3055,3.3050,3.3050,26
2013-09-21,03:35:00,3.3050,3.3070,3.3050,3.3065,49
2013-09-21,03:40:00,3.3060,3.3080,3.3060,3.3075,27
2013-09-21,03:45:00,3.3080,3.3080,3.3060,3.3060,32
2013-09-21,03:50:00,3.3060,3.3085,3.3055,3.3070,76
2013-09-21,03:55:00,3.3075,3.3075,3.3050,3.3055,48
2013-09-21,04:00:00,3.3065,3.3075,3.3060,3.3075,15
2013-09-21,04:05:00,3.3075,3.3075,3.3075,3.3075,2
2013-09-21,04:10:00,3.3075,3.3075,3.3070,3.3070,19
2013-09-21,04:15:00,3.3070,3.3070,3.3065,3.3065,2
2013-09-21,04:20:00,3.3065,3.3070,3.3060,3.3065,14
2013-09-21,04:25:00,3.3065,3.3070,3.3065,3.3070,8
2013-09-21,04:30:00,3.3070,3.3085,3.3070,3.3080,13
2013-09-21,04:35:00,3.3070,3.3070,3.3045,3.3055,91
2013-09-21,04:40:00,3.3055,3.3055,3.3050,3.3050,5
2013-09-21,04:45:00,3.3055,3.3065,3.3045,3.3045,34
2013-09-21,04:50:00,3.3045,3.3050,3.3040,3.3040,11
2013-09-21,04:55:00,3.3045,3.3045,3.3045,3.3045,17
2013-09-21,05:00:00,3.3045,3.3075,3.3045,3.3075,33
2013-09-21,05:05:00,3.3080,3.3085,3.3080,3.3080,14
2013-09-21,05:10:00,3.3075,3.3085,3.3075,3.3075,8
2013-09-23,06:00:00,3.3090,3.3090,3.2970,3.3000,172
2013-09-23,06:05:00,3.3010,3.3035,3.3000,3.3020,34
2013-09-23,06:10:00,3.3020,3.3025,3.3000,3.3005,12
2013-09-23,06:15:00,3.3005,3.3020,3.2995,3.3020,5
2013-09-23,06:20:00,3.3015,3.3015,3.3005,3.3005,4
2013-09-23,06:25:00,3.3020,3.3040,3.2980,3.2980,60
2013-09-23,06:30:00,3.2985,3.2985,3.2975,3.2975,31
2013-09-23,06:35:00,3.2975,3.3005,3.2975,3.3005,34
2013-09-23,06:40:00,3.2995,3.3005,3.2980,3.3005,47
2013-09-23,06:45:00,3.3010,3.3030,3.3010,3.3020,67
2013-09-23,06:50:00,3.3020,3.3040,3.3010,3.3040,84
2013-09-23,06:55:00,3.3040,3.3100,3.3040,3.3065,111
2013-09-23,07:00:00,3.3060,3.3075,3.3040,3.3075,23
2013-09-23,07:05:00,3.3075,3.3090,3.3075,3.3090,46
2013-09-23,07:10:00,3.3090,3.3120,3.3070,3.3115,65
2013-09-23,07:15:00,3.3100,3.3115,3.3100,3.3105,19
2013-09-23,07:20:00,3.3105,3.3105,3.3085,3.3085,16
2013-09-23,07:25:00,3.3085,3.3085,3.3070,3.3070,4
2013-09-23,07:30:00,3.3070,3.3095,3.3070,3.3095,11
2013-09-23,07:35:00,3.3100,3.3100,3.3070,3.3070,10
2013-09-23,07:45:00,3.3080,3.3080,3.3075,3.3075,2
2013-09-23,07:50:00,3.3075,3.3075,3.3065,3.3065,6
2013-09-23,07:55:00,3.3065,3.3100,3.3065,3.3100,18
2013-09-23,08:00:00,3.3095,3.3100,3.3020,3.3020,142
2013-09-23,08:05:00,3.3015,3.3020,3.2995,3.2995,104
2013-09-23,08:10:00,3.3000,3.3005,3.2985,3.3005,114
2013-09-23,08:15:00,3.3005,3.3005,3.2960,3.2960,98
2013-09-23,08:20:00,3.2955,3.2975,3.2945,3.2965,179
2013-09-23,08:25:00,3.2965,3.2985,3.2960,3.2975,88
2013-09-23,08:30:00,3.2975,3.3000,3.2975,3.2995,140
2013-09-23,08:35:00,3.2995,3.2995,3.2975,3.2990,94
2013-09-23,08:40:00,3.2985,3.3000,3.2985,3.2995,46
2013-09-23,08:45:00,3.2990,3.2995,3.2970,3.2980,151
2013-09-23,08:50:00,3.2975,3.3015,3.2960,3.3015,328
2013-09-23,08:55:00,3.3010,3.3010,3.2795,3.2830,1635
2013-09-23,09:00:00,3.2825,3.2830,3.2690,3.2735,3751
2013-09-23,09:05:00,3.2740,3.2755,3.2720,3.2725,694
2013-09-23,09:10:00,3.2730,3.2735,3.2645,3.2665,839
2013-09-23,09:15:00,3.2670,3.2670,3.2650,3.2660,413
2013-09-23,09:20:00,3.2660,3.2700,3.2650,3.2695,624
2013-09-23,09:25:00,3.2695,3.2705,3.2690,3.2705,396
2013-09-23,09:30:00,3.2705,3.2725,3.2685,3.2690,296
2013-09-23,09:35:00,3.2690,3.2710,3.2685,3.2710,277
2013-09-23,09:40:00,3.2710,3.2725,3.2700,3.2700,248
2013-09-23,09:45:00,3.2705,3.2820,3.2705,3.2780,1603
2013-09-23,09:50:00,3.2790,3.2810,3.2770,3.2790,470
2013-09-23,09:55:00,3.2795,3.2810,3.2785,3.2805,367
2013-09-23,10:00:00,3.2805,3.2815,3.2730,3.2735,376
2013-09-23,10:05:00,3.2730,3.2745,3.2730,3.2735,92
2013-09-23,10:10:00,3.2730,3.2740,3.2725,3.2730,109
2013-09-23,10:15:00,3.2730,3.2750,3.2730,3.2730,66
2013-09-23,10:20:00,3.2735,3.2740,3.2730,3.2740,56
2013-09-23,10:25:00,3.2735,3.2740,3.2725,3.2740,84
2013-09-23,10:30:00,3.2735,3.2735,3.2705,3.2705,140
2013-09-23,10:35:00,3.2710,3.2720,3.2685,3.2690,362
2013-09-23,10:40:00,3.2685,3.2700,3.2685,3.2700,103
2013-09-23,10:45:00,3.2695,3.2705,3.2680,3.2700,155
2013-09-23,10:50:00,3.2695,3.2710,3.2695,3.2705,98
2013-09-23,10:55:00,3.2705,3.2720,3.2695,3.2700,106
2013-09-23,11:00:00,3.2700,3.2710,3.2695,3.2705,43
2013-09-23,11:05:00,3.2705,3.2715,3.2700,3.2705,45
2013-09-23,11:10:00,3.2700,3.2705,3.2690,3.2700,84
2013-09-23,11:15:00,3.2695,3.2710,3.2695,3.2710,37
2013-09-23,11:20:00,3.2700,3.2710,3.2700,3.2710,28
2013-09-23,11:25:00,3.2710,3.2720,3.2710,3.2715,51
2013-09-23,11:30:00,3.2720,3.2725,3.2715,3.2715,26
2013-09-23,11:35:00,3.2715,3.2720,3.2705,3.2715,25
2013-09-23,11:40:00,3.2710,3.2720,3.2710,3.2715,25
2013-09-23,11:45:00,3.2715,3.2715,3.2710,3.2715,27
2013-09-23,11:50:00,3.2720,3.2730,3.2720,3.2725,46
2013-09-23,11:55:00,3.2725,3.2725,3.2720,3.2725,40
2013-09-23,12:00:00,3.2725,3.2725,3.2720,3.2725,14
2013-09-23,12:05:00,3.2730,3.2735,3.2725,3.2735,25
2013-09-23,12:10:00,3.2730,3.2735,3.2725,3.2725,20
2013-09-23,12:15:00,3.2730,3.2740,3.2730,3.2740,39
2013-09-23,12:20:00,3.2735,3.2745,3.2735,3.2745,3
2013-09-23,12:25:00,3.2745,3.2750,3.2745,3.2750,27
2013-09-23,12:30:00,3.2750,3.2755,3.2750,3.2750,108
2013-09-23,12:35:00,3.2755,3.2755,3.2745,3.2755,48
2013-09-23,12:40:00,3.2755,3.2760,3.2750,3.2760,44
2013-09-23,12:45:00,3.2755,3.2760,3.2745,3.2755,66
2013-09-23,12:50:00,3.2750,3.2755,3.2745,3.2755,25
2013-09-23,12:55:00,3.2750,3.2755,3.2745,3.2750,17
2013-09-23,13:00:00,3.2745,3.2755,3.2745,3.2745,53
2013-09-23,13:05:00,3.2750,3.2750,3.2740,3.2745,88
2013-09-23,13:10:00,3.2745,3.2745,3.2735,3.2735,46
2013-09-23,13:15:00,3.2735,3.2740,3.2725,3.2725,37
2013-09-23,13:20:00,3.2725,3.2730,3.2715,3.2725,91
2013-09-23,13:25:00,3.2730,3.2735,3.2725,3.2725,15
2013-09-23,13:30:00,3.2725,3.2730,3.2700,3.2720,120
2013-09-23,13:35:00,3.2715,3.2750,3.2710,3.2750,89
2013-09-23,13:40:00,3.2745,3.2750,3.2730,3.2735,110
2013-09-23,13:45:00,3.2730,3.2735,3.2725,3.2730,75
2013-09-23,13:50:00,3.2725,3.2725,3.2690,3.2695,216
2013-09-23,13:55:00,3.2690,3.2715,3.2690,3.2705,84
2013-09-23,14:00:00,3.2710,3.2715,3.2695,3.2715,125
2013-09-23,14:05:00,3.2710,3.2750,3.2705,3.2735,178
2013-09-23,14:10:00,3.2735,3.2760,3.2730,3.2750,139
2013-09-23,14:15:00,3.2755,3.2765,3.2745,3.2760,209
2013-09-23,14:20:00,3.2755,3.2780,3.2745,3.2780,179
2013-09-23,14:25:00,3.2780,3.2800,3.2775,3.2800,263
2013-09-23,14:30:00,3.2800,3.2820,3.2790,3.2810,356
2013-09-23,14:35:00,3.2810,3.2830,3.2805,3.2825,290
2013-09-23,14:40:00,3.2825,3.2845,3.2825,3.2830,340
2013-09-23,14:45:00,3.2835,3.2845,3.2815,3.2825,244
2013-09-23,14:50:00,3.2820,3.2880,3.2820,3.2875,419
2013-09-23,14:55:00,3.2880,3.2900,3.2870,3.2875,267
2013-09-23,15:00:00,3.2885,3.2900,3.2875,3.2890,223
2013-09-23,15:05:00,3.2895,3.2915,3.2885,3.2895,295
2013-09-23,15:10:00,3.2895,3.2900,3.2865,3.2870,200
2013-09-23,15:15:00,3.2870,3.2920,3.2865,3.2910,259
2013-09-23,15:20:00,3.2905,3.2920,3.2900,3.2915,138
2013-09-23,15:25:00,3.2915,3.2945,3.2910,3.2915,160
2013-09-23,15:30:00,3.2915,3.2930,3.2895,3.2920,139
2013-09-23,15:35:00,3.2920,3.2925,3.2885,3.2895,212
2013-09-23,15:40:00,3.2890,3.2940,3.2890,3.2910,332
2013-09-23,15:45:00,3.2905,3.2940,3.2905,3.2925,149
2013-09-23,15:50:00,3.2920,3.2945,3.2915,3.2930,327
2013-09-23,15:55:00,3.2930,3.2930,3.2905,3.2920,132
2013-09-23,16:00:00,3.2920,3.2925,3.2885,3.2920,344
2013-09-23,16:05:00,3.2925,3.2935,3.2910,3.2920,145
2013-09-23,16:10:00,3.2930,3.2975,3.2930,3.2965,190
2013-09-23,16:15:00,3.2965,3.2975,3.2955,3.2970,76
2013-09-23,16:20:00,3.2970,3.2985,3.2965,3.2975,328
2013-09-23,16:25:00,3.2975,3.2980,3.2950,3.2955,208
2013-09-23,16:30:00,3.2960,3.2975,3.2955,3.2960,72
2013-09-23,16:35:00,3.2965,3.2965,3.2950,3.2960,160
2013-09-23,16:40:00,3.2960,3.2965,3.2945,3.2945,102
2013-09-23,16:45:00,3.2950,3.2955,3.2945,3.2950,118
2013-09-23,16:50:00,3.2955,3.2965,3.2945,3.2950,196
2013-09-23,16:55:00,3.2950,3.2965,3.2950,3.2955,46
2013-09-23,17:00:00,3.2960,3.2975,3.2950,3.2950,146
2013-09-23,17:05:00,3.2950,3.2970,3.2940,3.2970,43
2013-09-23,17:10:00,3.2970,3.2970,3.2960,3.2965,61
2013-09-23,17:15:00,3.2965,3.2970,3.2955,3.2965,56
2013-09-23,17:20:00,3.2960,3.2965,3.2940,3.2945,125
2013-09-23,17:25:00,3.2940,3.2945,3.2915,3.2925,229
2013-09-23,17:30:00,3.2920,3.2920,3.2895,3.2905,139
2013-09-23,17:35:00,3.2905,3.2910,3.2875,3.2880,158
2013-09-23,17:40:00,3.2880,3.2900,3.2880,3.2890,49
2013-09-23,17:45:00,3.2890,3.2930,3.2890,3.2905,87
2013-09-23,17:50:00,3.2900,3.2920,3.2900,3.2915,44
2013-09-23,17:55:00,3.2915,3.2915,3.2885,3.2890,58
2013-09-23,18:00:00,3.2890,3.2915,3.2890,3.2915,72
2013-09-23,18:05:00,3.2915,3.2920,3.2910,3.2910,56
2013-09-23,18:10:00,3.2910,3.2925,3.2910,3.2925,38
2013-09-23,18:15:00,3.2925,3.2930,3.2900,3.2905,52
2013-09-23,18:20:00,3.2900,3.2915,3.2890,3.2915,75
2013-09-23,18:25:00,3.2915,3.2920,3.2905,3.2915,40
2013-09-23,18:30:00,3.2920,3.2925,3.2915,3.2920,28
2013-09-23,18:35:00,3.2925,3.2930,3.2920,3.2930,21
2013-09-23,18:40:00,3.2925,3.2965,3.2925,3.2950,60
2013-09-23,18:45:00,3.2950,3.2950,3.2940,3.2945,32
2013-09-23,18:50:00,3.2950,3.2980,3.2950,3.2975,57
2013-09-23,18:55:00,3.2970,3.2985,3.2965,3.2975,104
2013-09-23,19:00:00,3.2980,3.2990,3.2950,3.2950,85
2013-09-23,19:05:00,3.2945,3.2970,3.2945,3.2960,50
2013-09-23,19:10:00,3.2960,3.2970,3.2950,3.2950,65
2013-09-23,19:15:00,3.2950,3.2975,3.2950,3.2975,58
2013-09-23,19:20:00,3.2980,3.2985,3.2955,3.2955,75
2013-09-23,19:25:00,3.2960,3.2975,3.2955,3.2960,46
2013-09-23,19:30:00,3.2965,3.2970,3.2855,3.2860,309
2013-09-23,19:35:00,3.2865,3.2880,3.2855,3.2875,178
2013-09-23,19:40:00,3.2880,3.2885,3.2870,3.2880,73
2013-09-23,19:45:00,3.2875,3.2880,3.2855,3.2855,94
2013-09-23,19:50:00,3.2850,3.2855,3.2820,3.2830,206
2013-09-23,19:55:00,3.2830,3.2855,3.2825,3.2835,244
2013-09-23,20:00:00,3.2835,3.2850,3.2825,3.2840,177
2013-09-23,20:05:00,3.2840,3.2880,3.2825,3.2880,167
2013-09-23,20:10:00,3.2880,3.2915,3.2860,3.2915,627
2013-09-23,20:15:00,3.2920,3.2955,3.2915,3.2935,376
2013-09-23,20:20:00,3.2930,3.2930,3.2895,3.2895,153
2013-09-23,20:25:00,3.2890,3.2890,3.2835,3.2840,244
2013-09-23,20:30:00,3.2845,3.2860,3.2800,3.2820,464
2013-09-23,20:35:00,3.2820,3.2830,3.2805,3.2830,144
2013-09-23,20:40:00,3.2825,3.2835,3.2820,3.2825,252
2013-09-23,20:45:00,3.2820,3.2835,3.2815,3.2835,91
2013-09-23,20:50:00,3.2840,3.2860,3.2830,3.2845,203
2013-09-23,20:55:00,3.2845,3.2875,3.2840,3.2860,165
2013-09-23,21:00:00,3.2850,3.2855,3.2845,3.2855,101
2013-09-23,21:05:00,3.2855,3.2880,3.2855,3.2870,145
2013-09-23,21:10:00,3.2875,3.2890,3.2865,3.2890,90
2013-09-23,21:15:00,3.2885,3.2885,3.2855,3.2855,137
2013-09-23,21:20:00,3.2850,3.2865,3.2840,3.2845,198
2013-09-23,21:25:00,3.2845,3.2875,3.2840,3.2875,120
2013-09-23,21:30:00,3.2875,3.2880,3.2845,3.2860,189
2013-09-23,21:35:00,3.2865,3.2875,3.2855,3.2860,203
2013-09-23,21:40:00,3.2855,3.2865,3.2845,3.2850,102
2013-09-23,21:45:00,3.2850,3.2860,3.2835,3.2860,177
2013-09-23,21:50:00,3.2860,3.2875,3.2845,3.2855,120
2013-09-23,21:55:00,3.2855,3.2895,3.2850,3.2860,255
2013-09-23,22:00:00,3.2870,3.2875,3.2850,3.2850,206
2013-09-23,22:05:00,3.2855,3.2855,3.2825,3.2850,172
2013-09-23,22:10:00,3.2855,3.2860,3.2835,3.2850,120
2013-09-23,22:15:00,3.2845,3.2850,3.2840,3.2845,80
2013-09-23,22:20:00,3.2845,3.2860,3.2840,3.2850,100
2013-09-23,22:25:00,3.2845,3.2870,3.2845,3.2865,109
2013-09-23,22:30:00,3.2865,3.2915,3.2865,3.2905,212
2013-09-23,22:35:00,3.2905,3.2950,3.2895,3.2930,377
2013-09-23,22:40:00,3.2935,3.2945,3.2925,3.2940,210
2013-09-23,22:45:00,3.2940,3.2970,3.2930,3.2935,304
2013-09-23,22:50:00,3.2935,3.2940,3.2910,3.2920,157
2013-09-23,22:55:00,3.2915,3.2915,3.2885,3.2900,161
2013-09-23,23:00:00,3.2905,3.2905,3.2865,3.2885,196
2013-09-23,23:05:00,3.2875,3.2895,3.2870,3.2880,94
2013-09-23,23:10:00,3.2885,3.2915,3.2870,3.2905,178
2013-09-23,23:15:00,3.2905,3.2920,3.2885,3.2890,126
2013-09-23,23:20:00,3.2890,3.2915,3.2875,3.2910,145
2013-09-23,23:25:00,3.2910,3.2935,3.2910,3.2935,138
2013-09-23,23:30:00,3.2935,3.2955,3.2925,3.2945,196
2013-09-23,23:35:00,3.2945,3.2955,3.2940,3.2950,110
2013-09-23,23:40:00,3.2950,3.2965,3.2940,3.2940,84
2013-09-23,23:45:00,3.2940,3.2990,3.2925,3.2980,221
2013-09-23,23:50:00,3.2990,3.3010,3.2970,3.2995,366
2013-09-23,23:55:00,3.3000,3.3035,3.2995,3.3035,435
2013-09-24,00:00:00,3.3035,3.3035,3.2990,3.2990,268
2013-09-24,00:05:00,3.2990,3.3015,3.2985,3.3010,180
2013-09-24,00:10:00,3.3010,3.3010,3.2990,3.2990,64
2013-09-24,00:15:00,3.2995,3.3005,3.2970,3.2995,173
2013-09-24,00:20:00,3.2995,3.3005,3.2980,3.2985,86
2013-09-24,00:25:00,3.2980,3.2985,3.2970,3.2975,80
2013-09-24,00:30:00,3.2975,3.2980,3.2960,3.2960,120
2013-09-24,00:35:00,3.2965,3.2975,3.2960,3.2970,104
2013-09-24,00:40:00,3.2975,3.2985,3.2965,3.2970,138
2013-09-24,00:45:00,3.2975,3.2975,3.2965,3.2965,110
2013-09-24,00:50:00,3.2965,3.2980,3.2955,3.2970,226
2013-09-24,00:55:00,3.2965,3.2990,3.2965,3.2990,403
2013-09-24,01:00:00,3.2990,3.2995,3.2980,3.2990,327
2013-09-24,01:05:00,3.2985,3.2995,3.2980,3.2990,191
2013-09-24,01:10:00,3.2985,3.2985,3.2965,3.2970,63
2013-09-24,01:15:00,3.2970,3.2995,3.2965,3.2990,94
2013-09-24,01:20:00,3.2990,3.3000,3.2990,3.3000,142
2013-09-24,01:25:00,3.3000,3.3015,3.3000,3.3010,84
2013-09-24,01:30:00,3.3010,3.3010,3.3005,3.3005,42
2013-09-24,01:35:00,3.3010,3.3010,3.3005,3.3010,49
2013-09-24,01:40:00,3.3005,3.3015,3.3005,3.3005,25
2013-09-24,01:45:00,3.3010,3.3025,3.3005,3.3015,87
2013-09-24,01:50:00,3.3020,3.3045,3.3020,3.3020,122
2013-09-24,01:55:00,3.3025,3.3030,3.3015,3.3020,33
2013-09-24,02:00:00,3.3020,3.3030,3.3015,3.3030,26
2013-09-24,02:05:00,3.3025,3.3025,3.3020,3.3020,6
2013-09-24,02:10:00,3.3025,3.3030,3.3025,3.3030,6
2013-09-24,02:15:00,3.3035,3.3050,3.3030,3.3035,30
2013-09-24,02:20:00,3.3030,3.3040,3.3025,3.3025,32
2013-09-24,02:25:00,3.3030,3.3035,3.3010,3.3020,47
2013-09-24,02:30:00,3.3015,3.3015,3.3000,3.3015,39
2013-09-24,02:35:00,3.3015,3.3025,3.3015,3.3025,35
2013-09-24,02:40:00,3.3025,3.3035,3.3020,3.3035,47
2013-09-24,02:45:00,3.3035,3.3035,3.3015,3.3025,33
2013-09-24,02:50:00,3.3020,3.3030,3.3020,3.3030,91
2013-09-24,02:55:00,3.3035,3.3035,3.3005,3.3035,43
2013-09-24,03:00:00,3.3035,3.3045,3.3000,3.3005,50
2013-09-24,03:05:00,3.3005,3.3005,3.2995,3.3000,33
2013-09-24,03:10:00,3.3000,3.3000,3.2990,3.2995,26
2013-09-24,03:15:00,3.2990,3.2990,3.2985,3.2990,40
2013-09-24,03:20:00,3.2990,3.2990,3.2955,3.2965,98
2013-09-24,03:25:00,3.2960,3.2970,3.2950,3.2960,47
2013-09-24,03:30:00,3.2985,3.2990,3.2960,3.2985,33
2013-09-24,03:35:00,3.2985,3.2995,3.2985,3.2990,18
2013-09-24,03:40:00,3.2995,3.3025,3.2985,3.3015,65
2013-09-24,03:45:00,3.3010,3.3025,3.3005,3.3020,24
2013-09-24,03:50:00,3.3010,3.3010,3.2980,3.2985,50
2013-09-24,03:55:00,3.2980,3.3000,3.2980,3.2985,37
2013-09-24,04:00:00,3.2990,3.2990,3.2985,3.2985,7
2013-09-24,04:05:00,3.2985,3.2995,3.2970,3.2970,13
2013-09-24,04:10:00,3.2965,3.2970,3.2960,3.2960,8
2013-09-24,04:15:00,3.2965,3.2975,3.2965,3.2965,15
2013-09-24,04:20:00,3.2975,3.2980,3.2975,3.2975,7
2013-09-24,04:25:00,3.2970,3.2970,3.2970,3.2970,1
2013-09-24,04:35:00,3.2970,3.2970,3.2965,3.2965,4
2013-09-24,04:45:00,3.2965,3.2965,3.2960,3.2965,11
2013-09-24,04:50:00,3.2960,3.2960,3.2950,3.2950,31
2013-09-24,04:55:00,3.2950,3.2950,3.2950,3.2950,2
2013-09-24,05:00:00,3.2945,3.2970,3.2945,3.2970,11
2013-09-24,05:05:00,3.2970,3.2985,3.2970,3.2985,14
2013-09-24,05:10:00,3.2980,3.3000,3.2970,3.2970,12
2013-09-24,06:00:00,3.2955,3.2975,3.2945,3.2945,26
2013-09-24,06:05:00,3.2945,3.2955,3.2930,3.2930,18
2013-09-24,06:10:00,3.2925,3.2925,3.2920,3.2920,16
2013-09-24,06:15:00,3.2915,3.2925,3.2915,3.2925,11
2013-09-24,06:20:00,3.2925,3.2925,3.2910,3.2910,11
2013-09-24,06:25:00,3.2920,3.2925,3.2920,3.2925,3
2013-09-24,06:30:00,3.2915,3.2920,3.2910,3.2920,6
2013-09-24,06:40:00,3.2920,3.2920,3.2920,3.2920,8
2013-09-24,06:45:00,3.2920,3.2920,3.2920,3.2920,1
2013-09-24,06:50:00,3.2920,3.2920,3.2920,3.2920,2
2013-09-24,06:55:00,3.2920,3.2920,3.2920,3.2920,2
2013-09-24,07:00:00,3.2920,3.2920,3.2915,3.2920,11
2013-09-24,07:10:00,3.2910,3.2920,3.2910,3.2920,2
2013-09-24,07:15:00,3.2910,3.2910,3.2910,3.2910,4
2013-09-24,07:20:00,3.2915,3.2920,3.2910,3.2915,27
2013-09-24,07:25:00,3.2910,3.2910,3.2905,3.2910,8
2013-09-24,07:30:00,3.2910,3.2910,3.2880,3.2890,64
2013-09-24,07:35:00,3.2895,3.2905,3.2880,3.2880,20
2013-09-24,07:40:00,3.2875,3.2885,3.2855,3.2885,60
2013-09-24,07:45:00,3.2890,3.2900,3.2890,3.2890,5
2013-09-24,07:50:00,3.2890,3.2895,3.2880,3.2880,26
2013-09-24,07:55:00,3.2880,3.2890,3.2880,3.2885,23
2013-09-24,08:00:00,3.2900,3.2925,3.2880,3.2925,118
2013-09-24,08:05:00,3.2925,3.2935,3.2920,3.2935,58
2013-09-24,08:10:00,3.2935,3.2945,3.2935,3.2945,39
2013-09-24,08:15:00,3.2940,3.2945,3.2905,3.2910,42
2013-09-24,08:20:00,3.2915,3.2920,3.2905,3.2910,24
2013-09-24,08:25:00,3.2910,3.2935,3.2910,3.2930,18
2013-09-24,08:30:00,3.2925,3.2925,3.2910,3.2910,18
2013-09-24,08:35:00,3.2910,3.2915,3.2905,3.2915,27
2013-09-24,08:40:00,3.2915,3.2920,3.2915,3.2920,10
2013-09-24,08:45:00,3.2920,3.2935,3.2920,3.2930,27
2013-09-24,08:50:00,3.2925,3.2930,3.2915,3.2920,31
2013-09-24,08:55:00,3.2920,3.2935,3.2880,3.2880,244
2013-09-24,09:00:00,3.2880,3.2885,3.2785,3.2830,1111
2013-09-24,09:05:00,3.2820,3.2850,3.2805,3.2845,183
2013-09-24,09:10:00,3.2835,3.2900,3.2835,3.2895,245
2013-09-24,09:15:00,3.2895,3.2895,3.2830,3.2855,107
2013-09-24,09:20:00,3.2860,3.2900,3.2845,3.2895,215
2013-09-24,09:25:00,3.2900,3.2915,3.2855,3.2865,197
2013-09-24,09:30:00,3.2870,3.2895,3.2865,3.2880,162
2013-09-24,09:35:00,3.2870,3.2885,3.2865,3.2885,44
2013-09-24,09:40:00,3.2875,3.2880,3.2860,3.2860,37
2013-09-24,09:45:00,3.2860,3.2865,3.2830,3.2840,206
2013-09-24,09:50:00,3.2835,3.2850,3.2820,3.2830,109
2013-09-24,09:55:00,3.2820,3.2840,3.2810,3.2840,132
2013-09-24,10:00:00,3.2835,3.2865,3.2830,3.2855,88
2013-09-24,10:05:00,3.2855,3.2865,3.2840,3.2840,100
2013-09-24,10:10:00,3.2845,3.2855,3.2835,3.2855,49
2013-09-24,10:15:00,3.2855,3.2860,3.2855,3.2855,9
2013-09-24,10:20:00,3.2855,3.2855,3.2840,3.2845,21
2013-09-24,10:25:00,3.2840,3.2860,3.2840,3.2850,48
2013-09-24,10:30:00,3.2850,3.2865,3.2840,3.2850,89
2013-09-24,10:35:00,3.2855,3.2860,3.2840,3.2860,62
2013-09-24,10:40:00,3.2865,3.2880,3.2855,3.2855,226
2013-09-24,10:45:00,3.2855,3.2865,3.2825,3.2840,129
2013-09-24,10:50:00,3.2830,3.2895,3.2830,3.2895,153
2013-09-24,10:55:00,3.2900,3.2925,3.2880,3.2925,172
2013-09-24,11:00:00,3.2925,3.2965,3.2895,3.2900,199
2013-09-24,11:05:00,3.2895,3.2910,3.2890,3.2890,49
2013-09-24,11:10:00,3.2870,3.2880,3.2855,3.2870,43
2013-09-24,11:15:00,3.2870,3.2870,3.2850,3.2860,20
2013-09-24,11:20:00,3.2855,3.2870,3.2855,3.2855,41
2013-09-24,11:25:00,3.2850,3.2880,3.2850,3.2870,76
2013-09-24,11:30:00,3.2875,3.2875,3.2865,3.2875,10
2013-09-24,11:35:00,3.2880,3.2895,3.2880,3.2895,18
2013-09-24,11:40:00,3.2895,3.2900,3.2875,3.2875,34
2013-09-24,11:45:00,3.2865,3.2880,3.2860,3.2880,18
2013-09-24,11:50:00,3.2880,3.2880,3.2870,3.2875,14
2013-09-24,11:55:00,3.2870,3.2875,3.2870,3.2875,4
2013-09-24,12:00:00,3.2875,3.2885,3.2870,3.2870,14
2013-09-24,12:05:00,3.2875,3.2885,3.2865,3.2880,35
2013-09-24,12:10:00,3.2885,3.2885,3.2875,3.2875,43
2013-09-24,12:15:00,3.2875,3.2885,3.2870,3.2875,32
2013-09-24,12:20:00,3.2875,3.2875,3.2875,3.2875,3
2013-09-24,12:25:00,3.2875,3.2880,3.2870,3.2875,48
2013-09-24,12:30:00,3.2880,3.2880,3.2870,3.2870,14
2013-09-24,12:35:00,3.2865,3.2865,3.2850,3.2855,44
2013-09-24,12:40:00,3.2855,3.2865,3.2850,3.2865,11
2013-09-24,12:45:00,3.2865,3.2865,3.2855,3.2860,46
2013-09-24,12:50:00,3.2855,3.2870,3.2855,3.2865,94
2013-09-24,12:55:00,3.2870,3.2870,3.2850,3.2860,129
2013-09-24,13:00:00,3.2860,3.2860,3.2845,3.2855,201
2013-09-24,13:05:00,3.2845,3.2865,3.2845,3.2865,28
2013-09-24,13:10:00,3.2865,3.2865,3.2860,3.2865,21
2013-09-24,13:15:00,3.2870,3.2870,3.2870,3.2870,6
2013-09-24,13:20:00,3.2870,3.2870,3.2865,3.2865,6
2013-09-24,13:25:00,3.2865,3.2865,3.2865,3.2865,4
2013-09-24,13:30:00,3.2865,3.2900,3.2865,3.2900,126
2013-09-24,13:35:00,3.2905,3.2910,3.2890,3.2895,269
2013-09-24,13:40:00,3.2885,3.2885,3.2840,3.2845,148
2013-09-24,13:45:00,3.2840,3.2850,3.2820,3.2840,231
2013-09-24,13:50:00,3.2845,3.2865,3.2840,3.2855,57
2013-09-24,13:55:00,3.2855,3.2860,3.2845,3.2860,59
2013-09-24,14:00:00,3.2855,3.2865,3.2850,3.2860,84
2013-09-24,14:05:00,3.2855,3.2855,3.2800,3.2800,189
2013-09-24,14:10:00,3.2810,3.2810,3.2790,3.2800,316
2013-09-24,14:15:00,3.2795,3.2795,3.2770,3.2780,261
2013-09-24,14:20:00,3.2780,3.2785,3.2725,3.2725,665
2013-09-24,14:25:00,3.2725,3.2745,3.2725,3.2735,216
2013-09-24,14:30:00,3.2730,3.2765,3.2715,3.2745,239
2013-09-24,14:35:00,3.2750,3.2750,3.2730,3.2750,140
2013-09-24,14:40:00,3.2745,3.2750,3.2705,3.2705,490
2013-09-24,14:45:00,3.2710,3.2725,3.2705,3.2710,104
2013-09-24,14:50:00,3.2710,3.2730,3.2710,3.2725,111
2013-09-24,14:55:00,3.2730,3.2750,3.2710,3.2715,172
2013-09-24,15:00:00,3.2710,3.2730,3.2710,3.2730,151
2013-09-24,15:05:00,3.2735,3.2745,3.2720,3.2720,126
2013-09-24,15:10:00,3.2720,3.2720,3.2700,3.2710,144
2013-09-24,15:15:00,3.2710,3.2710,3.2680,3.2700,234
2013-09-24,15:20:00,3.2700,3.2700,3.2685,3.2690,56
2013-09-24,15:25:00,3.2685,3.2715,3.2675,3.2710,103
2013-09-24,15:30:00,3.2705,3.2720,3.2690,3.2705,89
2013-09-24,15:35:00,3.2700,3.2700,3.2685,3.2690,150
2013-09-24,15:40:00,3.2690,3.2700,3.2685,3.2695,61
2013-09-24,15:45:00,3.2690,3.2695,3.2670,3.2675,130
2013-09-24,15:50:00,3.2670,3.2680,3.2655,3.2675,217
2013-09-24,15:55:00,3.2670,3.2675,3.2650,3.2650,85
2013-09-24,16:00:00,3.2650,3.2660,3.2625,3.2645,371
2013-09-24,16:05:00,3.2645,3.2645,3.2625,3.2625,170
2013-09-24,16:10:00,3.2625,3.2635,3.2605,3.2630,264
2013-09-24,16:15:00,3.2630,3.2655,3.2625,3.2650,100
2013-09-24,16:20:00,3.2655,3.2675,3.2625,3.2675,175
2013-09-24,16:25:00,3.2670,3.2685,3.2665,3.2675,80
2013-09-24,16:30:00,3.2680,3.2690,3.2675,3.2690,55
2013-09-24,16:35:00,3.2690,3.2700,3.2690,3.2700,70
2013-09-24,16:40:00,3.2695,3.2705,3.2685,3.2690,96
2013-09-24,16:45:00,3.2690,3.2695,3.2675,3.2695,33
2013-09-24,16:50:00,3.2685,3.2685,3.2670,3.2675,17
2013-09-24,16:55:00,3.2670,3.2680,3.2660,3.2670,57
2013-09-24,17:00:00,3.2660,3.2675,3.2655,3.2655,74
2013-09-24,17:05:00,3.2655,3.2660,3.2635,3.2650,57
2013-09-24,17:10:00,3.2645,3.2665,3.2640,3.2665,13
2013-09-24,17:15:00,3.2655,3.2670,3.2655,3.2665,12
2013-09-24,17:20:00,3.2670,3.2685,3.2670,3.2675,33
2013-09-24,17:25:00,3.2670,3.2680,3.2655,3.2675,37
2013-09-24,17:30:00,3.2660,3.2675,3.2635,3.2645,153
2013-09-24,17:35:00,3.2640,3.2640,3.2620,3.2620,209
2013-09-24,17:40:00,3.2620,3.2635,3.2620,3.2635,49
2013-09-24,17:45:00,3.2630,3.2635,3.2625,3.2625,42
2013-09-24,17:50:00,3.2625,3.2660,3.2625,3.2655,93
2013-09-24,17:55:00,3.2650,3.2670,3.2650,3.2665,29
2013-09-24,18:00:00,3.2665,3.2685,3.2650,3.2680,162
2013-09-24,18:05:00,3.2680,3.2700,3.2670,3.2680,95
2013-09-24,18:10:00,3.2685,3.2685,3.2675,3.2675,11
2013-09-24,18:15:00,3.2685,3.2690,3.2670,3.2675,7
2013-09-24,18:20:00,3.2685,3.2700,3.2680,3.2685,90
2013-09-24,18:25:00,3.2680,3.2685,3.2670,3.2680,12
2013-09-24,18:30:00,3.2670,3.2670,3.2670,3.2670,3
2013-09-24,18:35:00,3.2670,3.2670,3.2670,3.2670,1
2013-09-24,18:40:00,3.2665,3.2665,3.2655,3.2660,6
2013-09-24,18:45:00,3.2660,3.2665,3.2660,3.2665,3
2013-09-24,18:50:00,3.2655,3.2680,3.2655,3.2680,21
2013-09-24,18:55:00,3.2675,3.2685,3.2665,3.2685,55
2013-09-24,19:00:00,3.2675,3.2685,3.2665,3.2665,65
2013-09-24,19:05:00,3.2670,3.2670,3.2660,3.2665,46
2013-09-24,19:10:00,3.2665,3.2680,3.2665,3.2680,23
2013-09-24,19:15:00,3.2680,3.2690,3.2675,3.2680,88
2013-09-24,19:20:00,3.2680,3.2680,3.2665,3.2665,55
2013-09-24,19:25:00,3.2665,3.2665,3.2645,3.2660,108
2013-09-24,19:30:00,3.2660,3.2695,3.2655,3.2660,226
2013-09-24,19:35:00,3.2670,3.2695,3.2670,3.2675,72
2013-09-24,19:40:00,3.2680,3.2685,3.2645,3.2650,106
2013-09-24,19:45:00,3.2650,3.2665,3.2645,3.2665,57
2013-09-24,19:50:00,3.2660,3.2660,3.2640,3.2645,82
2013-09-24,19:55:00,3.2650,3.2660,3.2630,3.2640,137
2013-09-24,20:00:00,3.2635,3.2650,3.2630,3.2640,133
2013-09-24,20:05:00,3.2640,3.2650,3.2630,3.2630,57
2013-09-24,20:10:00,3.2635,3.2635,3.2510,3.2550,1982
2013-09-24,20:15:00,3.2550,3.2585,3.2520,3.2575,706
2013-09-24,20:20:00,3.2575,3.2595,3.2560,3.2565,521
2013-09-24,20:25:00,3.2565,3.2590,3.2560,3.2580,268
2013-09-24,20:30:00,3.2580,3.2595,3.2565,3.2565,331
2013-09-24,20:35:00,3.2565,3.2575,3.2550,3.2550,256
2013-09-24,20:40:00,3.2545,3.2550,3.2520,3.2545,250
2013-09-24,20:45:00,3.2545,3.2545,3.2470,3.2495,793
2013-09-24,20:50:00,3.2495,3.2510,3.2455,3.2465,550
2013-09-24,20:55:00,3.2460,3.2470,3.2430,3.2440,995
2013-09-24,21:00:00,3.2435,3.2460,3.2420,3.2460,758
2013-09-24,21:05:00,3.2450,3.2490,3.2445,3.2445,374
2013-09-24,21:10:00,3.2445,3.2470,3.2430,3.2430,264
2013-09-24,21:15:00,3.2435,3.2440,3.2375,3.2385,812
2013-09-24,21:20:00,3.2385,3.2400,3.2355,3.2390,988
2013-09-24,21:25:00,3.2390,3.2430,3.2385,3.2430,465
2013-09-24,21:30:00,3.2425,3.2440,3.2390,3.2435,372
2013-09-24,21:35:00,3.2435,3.2460,3.2425,3.2430,258
2013-09-24,21:40:00,3.2425,3.2450,3.2405,3.2435,482
2013-09-24,21:45:00,3.2430,3.2450,3.2410,3.2425,213
2013-09-24,21:50:00,3.2425,3.2445,3.2420,3.2430,221
2013-09-24,21:55:00,3.2430,3.2430,3.2405,3.2425,167
2013-09-24,22:00:00,3.2425,3.2455,3.2425,3.2450,219
2013-09-24,22:05:00,3.2445,3.2455,3.2420,3.2435,193
2013-09-24,22:10:00,3.2430,3.2435,3.2415,3.2430,182
2013-09-24,22:15:00,3.2425,3.2450,3.2420,3.2435,240
2013-09-24,22:20:00,3.2430,3.2455,3.2425,3.2425,127
2013-09-24,22:25:00,3.2425,3.2430,3.2405,3.2420,427
2013-09-24,22:30:00,3.2420,3.2435,3.2415,3.2435,107
2013-09-24,22:35:00,3.2435,3.2480,3.2435,3.2480,180
2013-09-24,22:40:00,3.2480,3.2495,3.2455,3.2475,231
2013-09-24,22:45:00,3.2475,3.2500,3.2455,3.2460,231
2013-09-24,22:50:00,3.2460,3.2490,3.2455,3.2480,184
2013-09-24,22:55:00,3.2480,3.2565,3.2480,3.2555,510
2013-09-24,23:00:00,3.2550,3.2580,3.2540,3.2550,472
2013-09-24,23:05:00,3.2550,3.2550,3.2525,3.2545,145
2013-09-24,23:10:00,3.2550,3.2550,3.2520,3.2520,100
2013-09-24,23:15:00,3.2525,3.2530,3.2510,3.2515,111
2013-09-24,23:20:00,3.2520,3.2535,3.2510,3.2520,87
2013-09-24,23:25:00,3.2520,3.2540,3.2515,3.2530,171
2013-09-24,23:30:00,3.2525,3.2550,3.2525,3.2525,113
2013-09-24,23:35:00,3.2530,3.2555,3.2525,3.2555,157
2013-09-24,23:40:00,3.2550,3.2595,3.2550,3.2565,248
2013-09-24,23:45:00,3.2560,3.2570,3.2545,3.2555,55
2013-09-24,23:50:00,3.2550,3.2555,3.2530,3.2530,246
2013-09-24,23:55:00,3.2525,3.2535,3.2510,3.2520,136
2013-09-25,00:00:00,3.2520,3.2525,3.2495,3.2515,107
2013-09-25,00:05:00,3.2510,3.2535,3.2505,3.2515,71
2013-09-25,00:10:00,3.2520,3.2540,3.2520,3.2535,39
2013-09-25,00:15:00,3.2535,3.2560,3.2535,3.2555,52
2013-09-25,00:20:00,3.2550,3.2560,3.2540,3.2550,48
2013-09-25,00:25:00,3.2545,3.2545,3.2520,3.2525,74
2013-09-25,00:30:00,3.2525,3.2560,3.2525,3.2555,71
2013-09-25,00:35:00,3.2560,3.2575,3.2545,3.2560,168
2013-09-25,00:40:00,3.2560,3.2575,3.2550,3.2555,178
2013-09-25,00:45:00,3.2555,3.2565,3.2550,3.2555,205
2013-09-25,00:50:00,3.2555,3.2560,3.2550,3.2550,188
2013-09-25,00:55:00,3.2550,3.2570,3.2550,3.2565,410
2013-09-25,01:00:00,3.2570,3.2595,3.2555,3.2590,280
2013-09-25,01:05:00,3.2590,3.2615,3.2585,3.2605,153
2013-09-25,01:10:00,3.2610,3.2620,3.2600,3.2610,104
2013-09-25,01:15:00,3.2615,3.2620,3.2610,3.2610,161
2013-09-25,01:20:00,3.2610,3.2625,3.2610,3.2625,136
2013-09-25,01:25:00,3.2625,3.2625,3.2615,3.2625,49
2013-09-25,01:30:00,3.2625,3.2650,3.2625,3.2640,176
2013-09-25,01:35:00,3.2640,3.2665,3.2640,3.2650,213
2013-09-25,01:40:00,3.2650,3.2655,3.2645,3.2650,83
2013-09-25,01:45:00,3.2650,3.2660,3.2640,3.2640,151
2013-09-25,01:50:00,3.2640,3.2645,3.2635,3.2635,65
2013-09-25,01:55:00,3.2635,3.2655,3.2630,3.2655,93
2013-09-25,02:00:00,3.2660,3.2680,3.2660,3.2675,61
2013-09-25,02:05:00,3.2675,3.2680,3.2655,3.2660,24
2013-09-25,02:10:00,3.2660,3.2660,3.2650,3.2655,13
2013-09-25,02:15:00,3.2650,3.2665,3.2650,3.2660,35
2013-09-25,02:20:00,3.2665,3.2675,3.2665,3.2670,35
2013-09-25,02:25:00,3.2665,3.2680,3.2655,3.2670,65
2013-09-25,02:30:00,3.2665,3.2675,3.2660,3.2675,10
2013-09-25,02:35:00,3.2670,3.2680,3.2670,3.2680,20
2013-09-25,02:40:00,3.2680,3.2685,3.2675,3.2680,22
2013-09-25,02:45:00,3.2680,3.2685,3.2675,3.2680,11
2013-09-25,02:50:00,3.2675,3.2675,3.2650,3.2665,23
2013-09-25,02:55:00,3.2660,3.2665,3.2660,3.2660,14
2013-09-25,03:00:00,3.2660,3.2660,3.2640,3.2650,32
2013-09-25,03:05:00,3.2650,3.2655,3.2645,3.2655,13
2013-09-25,03:10:00,3.2655,3.2655,3.2650,3.2655,6
2013-09-25,03:15:00,3.2660,3.2675,3.2660,3.2675,26
2013-09-25,03:20:00,3.2675,3.2675,3.2660,3.2660,16
2013-09-25,03:25:00,3.2660,3.2660,3.2645,3.2645,13
2013-09-25,03:30:00,3.2565,3.2640,3.2565,3.2625,27
2013-09-25,03:35:00,3.2625,3.2640,3.2620,3.2630,125
2013-09-25,03:40:00,3.2630,3.2635,3.2610,3.2615,193
2013-09-25,03:45:00,3.2615,3.2615,3.2605,3.2610,13
2013-09-25,03:50:00,3.2610,3.2620,3.2605,3.2620,26
2013-09-25,03:55:00,3.2615,3.2620,3.2610,3.2620,15
2013-09-25,04:00:00,3.2620,3.2625,3.2610,3.2625,18
2013-09-25,04:05:00,3.2625,3.2640,3.2625,3.2625,83
2013-09-25,04:10:00,3.2625,3.2625,3.2625,3.2625,1
2013-09-25,04:15:00,3.2625,3.2625,3.2625,3.2625,3
2013-09-25,04:20:00,3.2625,3.2625,3.2620,3.2620,11
2013-09-25,04:30:00,3.2615,3.2615,3.2615,3.2615,5
2013-09-25,04:35:00,3.2620,3.2630,3.2615,3.2625,11
2013-09-25,04:40:00,3.2625,3.2630,3.2610,3.2630,7
2013-09-25,04:45:00,3.2625,3.2630,3.2615,3.2630,9
2013-09-25,04:50:00,3.2630,3.2630,3.2615,3.2615,4
2013-09-25,04:55:00,3.2610,3.2620,3.2610,3.2620,12
2013-09-25,05:00:00,3.2620,3.2630,3.2615,3.2630,17
2013-09-25,05:05:00,3.2630,3.2630,3.2630,3.2630,4
2013-09-25,05:10:00,3.2635,3.2650,3.2630,3.2640,21
2013-09-25,06:00:00,3.2635,3.2660,3.2620,3.2650,21
2013-09-25,06:05:00,3.2650,3.2650,3.2640,3.2640,11
2013-09-25,06:10:00,3.2645,3.2645,3.2640,3.2640,5
2013-09-25,06:15:00,3.2645,3.2645,3.2640,3.2640,16
2013-09-25,06:20:00,3.2640,3.2640,3.2640,3.2640,2
2013-09-25,06:25:00,3.2640,3.2640,3.2635,3.2640,4
2013-09-25,06:35:00,3.2630,3.2630,3.2630,3.2630,2
2013-09-25,06:40:00,3.2625,3.2625,3.2625,3.2625,1
2013-09-25,06:45:00,3.2635,3.2640,3.2635,3.2640,8
2013-09-25,06:50:00,3.2630,3.2640,3.2625,3.2625,11
2013-09-25,06:55:00,3.2625,3.2640,3.2620,3.2630,26
2013-09-25,07:00:00,3.2630,3.2640,3.2630,3.2630,9
2013-09-25,07:05:00,3.2635,3.2640,3.2625,3.2630,10
2013-09-25,07:10:00,3.2630,3.2640,3.2620,3.2620,9
2013-09-25,07:15:00,3.2630,3.2635,3.2605,3.2605,9
2013-09-25,07:20:00,3.2625,3.2625,3.2625,3.2625,2
2013-09-25,07:25:00,3.2630,3.2635,3.2630,3.2635,7
2013-09-25,07:30:00,3.2620,3.2625,3.2605,3.2605,40
2013-09-25,07:35:00,3.2615,3.2625,3.2610,3.2610,30
2013-09-25,07:40:00,3.2620,3.2620,3.2615,3.2620,5
2013-09-25,07:45:00,3.2620,3.2620,3.2610,3.2610,18
2013-09-25,07:50:00,3.2610,3.2610,3.2580,3.2580,52
2013-09-25,07:55:00,3.2575,3.2590,3.2575,3.2590,11
2013-09-25,08:00:00,3.2590,3.2615,3.2545,3.2545,69
2013-09-25,08:05:00,3.2545,3.2595,3.2545,3.2590,31
2013-09-25,08:10:00,3.2590,3.2590,3.2560,3.2565,44
2013-09-25,08:15:00,3.2560,3.2575,3.2540,3.2575,86
2013-09-25,08:20:00,3.2575,3.2585,3.2575,3.2585,15
2013-09-25,08:25:00,3.2590,3.2600,3.2585,3.2590,32
2013-09-25,08:30:00,3.2585,3.2620,3.2585,3.2620,32
2013-09-25,08:35:00,3.2610,3.2610,3.2585,3.2595,34
2013-09-25,08:40:00,3.2600,3.2605,3.2585,3.2590,60
2013-09-25,08:45:00,3.2595,3.2620,3.2590,3.2620,37
2013-09-25,08:50:00,3.2620,3.2620,3.2600,3.2600,41
2013-09-25,08:55:00,3.2600,3.2660,3.2600,3.2645,246
2013-09-25,09:00:00,3.2645,3.2715,3.2645,3.2690,723
2013-09-25,09:05:00,3.2695,3.2700,3.2630,3.2630,285
2013-09-25,09:10:00,3.2625,3.2660,3.2590,3.2590,632
2013-09-25,09:15:00,3.2590,3.2600,3.2555,3.2575,323
2013-09-25,09:20:00,3.2570,3.2575,3.2540,3.2555,167
2013-09-25,09:25:00,3.2560,3.2565,3.2550,3.2555,78
2013-09-25,09:30:00,3.2550,3.2560,3.2540,3.2550,88
2013-09-25,09:35:00,3.2565,3.2565,3.2555,3.2565,53
2013-09-25,09:40:00,3.2565,3.2565,3.2540,3.2540,92
2013-09-25,09:45:00,3.2540,3.2580,3.2540,3.2575,107
2013-09-25,09:50:00,3.2575,3.2615,3.2575,3.2605,126
2013-09-25,09:55:00,3.2600,3.2645,3.2590,3.2640,130
2013-09-25,10:00:00,3.2640,3.2660,3.2605,3.2630,182
2013-09-25,10:05:00,3.2630,3.2640,3.2620,3.2635,121
2013-09-25,10:10:00,3.2630,3.2630,3.2615,3.2615,34
2013-09-25,10:15:00,3.2610,3.2615,3.2605,3.2610,35
2013-09-25,10:20:00,3.2610,3.2625,3.2610,3.2625,26
2013-09-25,10:25:00,3.2625,3.2625,3.2615,3.2615,14
2013-09-25,10:30:00,3.2615,3.2620,3.2585,3.2590,90
2013-09-25,10:35:00,3.2590,3.2590,3.2570,3.2580,146
2013-09-25,10:40:00,3.2585,3.2590,3.2580,3.2585,70
2013-09-25,10:45:00,3.2585,3.2590,3.2580,3.2590,43
2013-09-25,10:50:00,3.2585,3.2590,3.2575,3.2585,29
2013-09-25,10:55:00,3.2590,3.2630,3.2585,3.2620,158
2013-09-25,11:00:00,3.2620,3.2630,3.2600,3.2615,55
2013-09-25,11:05:00,3.2605,3.2615,3.2605,3.2615,32
2013-09-25,11:10:00,3.2615,3.2620,3.2605,3.2615,37
2013-09-25,11:15:00,3.2610,3.2615,3.2605,3.2605,88
2013-09-25,11:20:00,3.2600,3.2600,3.2550,3.2560,235
2013-09-25,11:25:00,3.2555,3.2565,3.2545,3.2560,86
2013-09-25,11:30:00,3.2560,3.2560,3.2555,3.2560,9
2013-09-25,11:35:00,3.2555,3.2555,3.2540,3.2545,107
2013-09-25,11:40:00,3.2545,3.2550,3.2530,3.2540,68
2013-09-25,11:45:00,3.2545,3.2555,3.2545,3.2550,31
2013-09-25,11:50:00,3.2550,3.2560,3.2545,3.2555,136
2013-09-25,11:55:00,3.2555,3.2565,3.2555,3.2565,18
2013-09-25,12:00:00,3.2580,3.2585,3.2555,3.2565,32
2013-09-25,12:05:00,3.2560,3.2565,3.2560,3.2560,4
2013-09-25,12:10:00,3.2570,3.2570,3.2570,3.2570,2
2013-09-25,12:15:00,3.2570,3.2580,3.2570,3.2580,72
2013-09-25,12:20:00,3.2580,3.2580,3.2580,3.2580,6
2013-09-25,12:25:00,3.2585,3.2585,3.2580,3.2580,3
2013-09-25,12:30:00,3.2585,3.2600,3.2580,3.2600,44
2013-09-25,12:35:00,3.2595,3.2595,3.2585,3.2590,42
2013-09-25,12:40:00,3.2590,3.2595,3.2585,3.2585,11
2013-09-25,12:45:00,3.2585,3.2590,3.2580,3.2580,50
2013-09-25,12:50:00,3.2580,3.2585,3.2580,3.2580,79
2013-09-25,12:55:00,3.2580,3.2585,3.2570,3.2575,171
2013-09-25,13:00:00,3.2575,3.2580,3.2570,3.2575,13
2013-09-25,13:05:00,3.2580,3.2585,3.2580,3.2585,9
2013-09-25,13:10:00,3.2585,3.2585,3.2570,3.2570,28
2013-09-25,13:15:00,3.2570,3.2570,3.2565,3.2565,26
2013-09-25,13:20:00,3.2565,3.2570,3.2565,3.2570,26
2013-09-25,13:25:00,3.2570,3.2575,3.2570,3.2575,20
2013-09-25,13:30:00,3.2570,3.2575,3.2550,3.2575,111
2013-09-25,13:35:00,3.2575,3.2575,3.2550,3.2565,158
2013-09-25,13:40:00,3.2570,3.2620,3.2570,3.2620,560
2013-09-25,13:45:00,3.2620,3.2620,3.2595,3.2610,155
2013-09-25,13:50:00,3.2605,3.2620,3.2600,3.2620,141
2013-09-25,13:55:00,3.2620,3.2660,3.2620,3.2650,273
2013-09-25,14:00:00,3.2650,3.2670,3.2640,3.2640,201
2013-09-25,14:05:00,3.2640,3.2650,3.2630,3.2635,128
2013-09-25,14:10:00,3.2635,3.2660,3.2625,3.2645,240
2013-09-25,14:15:00,3.2650,3.2690,3.2650,3.2680,425
2013-09-25,14:20:00,3.2680,3.2690,3.2670,3.2675,95
2013-09-25,14:25:00,3.2680,3.2740,3.2680,3.2725,491
2013-09-25,14:30:00,3.2730,3.2735,3.2700,3.2700,197
2013-09-25,14:35:00,3.2695,3.2695,3.2675,3.2685,206
2013-09-25,14:40:00,3.2680,3.2695,3.2680,3.2690,85
2013-09-25,14:45:00,3.2695,3.2705,3.2655,3.2665,273
2013-09-25,14:50:00,3.2655,3.2660,3.2640,3.2650,203
2013-09-25,14:55:00,3.2655,3.2675,3.2640,3.2650,174
2013-09-25,15:00:00,3.2655,3.2660,3.2625,3.2625,335
2013-09-25,15:05:00,3.2630,3.2635,3.2610,3.2610,127
2013-09-25,15:10:00,3.2615,3.2625,3.2605,3.2615,97
2013-09-25,15:15:00,3.2615,3.2615,3.2595,3.2610,42
2013-09-25,15:20:00,3.2610,3.2615,3.2605,3.2615,39
2013-09-25,15:25:00,3.2620,3.2635,3.2620,3.2630,50
2013-09-25,15:30:00,3.2630,3.2630,3.2610,3.2615,52
2013-09-25,15:35:00,3.2620,3.2635,3.2620,3.2635,15
2013-09-25,15:40:00,3.2635,3.2655,3.2635,3.2640,63
2013-09-25,15:45:00,3.2640,3.2645,3.2630,3.2645,23
2013-09-25,15:50:00,3.2640,3.2650,3.2635,3.2635,41
2013-09-25,15:55:00,3.2645,3.2655,3.2640,3.2650,38
2013-09-25,16:00:00,3.2655,3.2660,3.2640,3.2655,96
2013-09-25,16:05:00,3.2650,3.2660,3.2645,3.2645,63
2013-09-25,16:10:00,3.2645,3.2645,3.2615,3.2615,85
2013-09-25,16:15:00,3.2615,3.2640,3.2615,3.2640,85
2013-09-25,16:20:00,3.2645,3.2645,3.2630,3.2630,15
2013-09-25,16:25:00,3.2630,3.2640,3.2630,3.2640,9
2013-09-25,16:30:00,3.2645,3.2650,3.2630,3.2635,27
2013-09-25,16:35:00,3.2635,3.2645,3.2630,3.2645,36
2013-09-25,16:40:00,3.2645,3.2655,3.2645,3.2655,36
2013-09-25,16:45:00,3.2655,3.2655,3.2640,3.2645,91
2013-09-25,16:50:00,3.2645,3.2655,3.2640,3.2640,86
2013-09-25,16:55:00,3.2645,3.2650,3.2635,3.2645,58
2013-09-25,17:00:00,3.2645,3.2665,3.2645,3.2660,93
2013-09-25,17:05:00,3.2655,3.2655,3.2645,3.2645,54
2013-09-25,17:10:00,3.2640,3.2655,3.2640,3.2655,78
2013-09-25,17:15:00,3.2655,3.2665,3.2650,3.2665,26
2013-09-25,17:20:00,3.2670,3.2675,3.2650,3.2655,120
2013-09-25,17:25:00,3.2655,3.2665,3.2655,3.2660,24
2013-09-25,17:30:00,3.2665,3.2670,3.2650,3.2650,57
2013-09-25,17:35:00,3.2650,3.2660,3.2645,3.2650,40
2013-09-25,17:40:00,3.2645,3.2660,3.2640,3.2655,87
2013-09-25,17:45:00,3.2660,3.2660,3.2650,3.2650,41
2013-09-25,17:50:00,3.2650,3.2655,3.2650,3.2655,11
2013-09-25,17:55:00,3.2650,3.2655,3.2650,3.2655,17
2013-09-25,18:00:00,3.2655,3.2700,3.2655,3.2690,175
2013-09-25,18:05:00,3.2695,3.2730,3.2695,3.2720,337
2013-09-25,18:10:00,3.2715,3.2715,3.2700,3.2710,51
2013-09-25,18:15:00,3.2710,3.2710,3.2700,3.2705,19
2013-09-25,18:20:00,3.2700,3.2710,3.2700,3.2710,33
2013-09-25,18:25:00,3.2710,3.2710,3.2700,3.2700,26
2013-09-25,18:30:00,3.2700,3.2705,3.2695,3.2695,22
2013-09-25,18:35:00,3.2695,3.2700,3.2695,3.2695,12
2013-09-25,18:40:00,3.2695,3.2695,3.2675,3.2675,44
2013-09-25,18:45:00,3.2670,3.2680,3.2670,3.2675,46
2013-09-25,18:50:00,3.2680,3.2690,3.2680,3.2690,13
2013-09-25,18:55:00,3.2690,3.2705,3.2690,3.2705,21
2013-09-25,19:00:00,3.2705,3.2715,3.2690,3.2695,53
2013-09-25,19:05:00,3.2695,3.2700,3.2695,3.2695,28
2013-09-25,19:10:00,3.2690,3.2690,3.2655,3.2665,136
2013-09-25,19:15:00,3.2665,3.2685,3.2665,3.2685,158
2013-09-25,19:20:00,3.2680,3.2680,3.2660,3.2670,45
2013-09-25,19:25:00,3.2670,3.2670,3.2655,3.2665,27
2013-09-25,19:30:00,3.2665,3.2705,3.2660,3.2700,189
2013-09-25,19:35:00,3.2705,3.2720,3.2690,3.2720,77
2013-09-25,19:40:00,3.2720,3.2720,3.2705,3.2710,90
2013-09-25,19:45:00,3.2715,3.2720,3.2685,3.2695,86
2013-09-25,19:50:00,3.2695,3.2695,3.2680,3.2690,54
2013-09-25,19:55:00,3.2690,3.2695,3.2680,3.2685,58
2013-09-25,20:00:00,3.2690,3.2710,3.2690,3.2695,41
2013-09-25,20:05:00,3.2695,3.2705,3.2690,3.2690,52
2013-09-25,20:10:00,3.2690,3.2760,3.2690,3.2735,830
2013-09-25,20:15:00,3.2735,3.2750,3.2720,3.2720,613
2013-09-25,20:20:00,3.2720,3.2740,3.2710,3.2715,240
2013-09-25,20:25:00,3.2715,3.2715,3.2645,3.2660,654
2013-09-25,20:30:00,3.2670,3.2695,3.2645,3.2655,387
2013-09-25,20:35:00,3.2655,3.2680,3.2650,3.2675,157
2013-09-25,20:40:00,3.2675,3.2695,3.2660,3.2680,257
2013-09-25,20:45:00,3.2680,3.2690,3.2670,3.2680,63
2013-09-25,20:50:00,3.2680,3.2685,3.2670,3.2680,65
2013-09-25,20:55:00,3.2675,3.2685,3.2660,3.2675,169
2013-09-25,21:00:00,3.2675,3.2705,3.2675,3.2685,151
2013-09-25,21:05:00,3.2685,3.2690,3.2670,3.2680,115
2013-09-25,21:10:00,3.2680,3.2690,3.2675,3.2690,95
2013-09-25,21:15:00,3.2685,3.2700,3.2675,3.2685,112
2013-09-25,21:20:00,3.2690,3.2705,3.2685,3.2700,81
2013-09-25,21:25:00,3.2700,3.2700,3.2680,3.2685,125
2013-09-25,21:30:00,3.2685,3.2700,3.2685,3.2695,87
2013-09-25,21:35:00,3.2695,3.2715,3.2685,3.2700,190
2013-09-25,21:40:00,3.2695,3.2740,3.2695,3.2730,241
2013-09-25,21:45:00,3.2730,3.2730,3.2705,3.2710,183
2013-09-25,21:50:00,3.2710,3.2730,3.2705,3.2715,174
2013-09-25,21:55:00,3.2720,3.2725,3.2685,3.2695,159
2013-09-25,22:00:00,3.2695,3.2735,3.2690,3.2720,191
2013-09-25,22:05:00,3.2720,3.2735,3.2690,3.2705,193
2013-09-25,22:10:00,3.2705,3.2705,3.2685,3.2690,197
2013-09-25,22:15:00,3.2685,3.2725,3.2685,3.2720,173
2013-09-25,22:20:00,3.2720,3.2730,3.2710,3.2730,81
2013-09-25,22:25:00,3.2735,3.2735,3.2715,3.2730,148
2013-09-25,22:30:00,3.2725,3.2740,3.2720,3.2730,116
2013-09-25,22:35:00,3.2730,3.2740,3.2725,3.2735,214
2013-09-25,22:40:00,3.2735,3.2750,3.2720,3.2740,330
2013-09-25,22:45:00,3.2745,3.2750,3.2730,3.2730,127
2013-09-25,22:50:00,3.2735,3.2745,3.2725,3.2740,122
2013-09-25,22:55:00,3.2745,3.2750,3.2725,3.2745,206
2013-09-25,23:00:00,3.2745,3.2765,3.2735,3.2750,367
2013-09-25,23:05:00,3.2745,3.2755,3.2740,3.2755,238
2013-09-25,23:10:00,3.2755,3.2765,3.2750,3.2760,157
2013-09-25,23:15:00,3.2760,3.2780,3.2755,3.2765,541
2013-09-25,23:20:00,3.2765,3.2770,3.2740,3.2740,138
2013-09-25,23:25:00,3.2740,3.2755,3.2740,3.2740,185
2013-09-25,23:30:00,3.2735,3.2745,3.2710,3.2730,224
2013-09-25,23:35:00,3.2730,3.2735,3.2695,3.2710,146
2013-09-25,23:40:00,3.2710,3.2745,3.2710,3.2740,81
2013-09-25,23:45:00,3.2745,3.2755,3.2735,3.2740,135
2013-09-25,23:50:00,3.2740,3.2745,3.2725,3.2740,40
2013-09-25,23:55:00,3.2740,3.2755,3.2735,3.2750,91
2013-09-26,00:00:00,3.2755,3.2755,3.2730,3.2735,131
2013-09-26,00:05:00,3.2730,3.2750,3.2730,3.2745,135
2013-09-26,00:10:00,3.2740,3.2740,3.2730,3.2740,38
2013-09-26,00:15:00,3.2740,3.2750,3.2735,3.2745,58
2013-09-26,00:20:00,3.2745,3.2750,3.2720,3.2720,69
2013-09-26,00:25:00,3.2720,3.2730,3.2710,3.2725,92
2013-09-26,00:30:00,3.2720,3.2740,3.2720,3.2730,81
2013-09-26,00:35:00,3.2730,3.2730,3.2725,3.2730,28
2013-09-26,00:40:00,3.2725,3.2725,3.2710,3.2725,132
2013-09-26,00:45:00,3.2725,3.2735,3.2720,3.2720,77
2013-09-26,00:50:00,3.2720,3.2720,3.2695,3.2705,123
2013-09-26,00:55:00,3.2710,3.2750,3.2705,3.2710,492
2013-09-26,01:00:00,3.2710,3.2730,3.2705,3.2730,275
2013-09-26,01:05:00,3.2720,3.2730,3.2715,3.2725,64
2013-09-26,01:10:00,3.2725,3.2730,3.2715,3.2715,28
2013-09-26,01:15:00,3.2720,3.2725,3.2715,3.2720,91
2013-09-26,01:20:00,3.2720,3.2720,3.2715,3.2715,23
2013-09-26,01:25:00,3.2715,3.2720,3.2710,3.2715,24
2013-09-26,01:30:00,3.2710,3.2710,3.2680,3.2690,196
2013-09-26,01:35:00,3.2690,3.2700,3.2680,3.2695,192
2013-09-26,01:40:00,3.2695,3.2695,3.2690,3.2690,24
2013-09-26,01:45:00,3.2690,3.2700,3.2690,3.2700,38
2013-09-26,01:50:00,3.2700,3.2700,3.2680,3.2685,121
2013-09-26,01:55:00,3.2685,3.2710,3.2685,3.2695,73
2013-09-26,02:00:00,3.2695,3.2700,3.2690,3.2690,57
2013-09-26,02:05:00,3.2695,3.2700,3.2680,3.2690,50
2013-09-26,02:10:00,3.2690,3.2715,3.2685,3.2715,368
2013-09-26,02:15:00,3.2715,3.2730,3.2705,3.2730,230
2013-09-26,02:20:00,3.2730,3.2735,3.2720,3.2725,126
2013-09-26,02:25:00,3.2720,3.2730,3.2715,3.2715,24
2013-09-26,02:30:00,3.2720,3.2730,3.2710,3.2720,122
2013-09-26,02:35:00,3.2720,3.2720,3.2710,3.2715,18
2013-09-26,02:40:00,3.2715,3.2720,3.2715,3.2720,16
2013-09-26,02:45:00,3.2725,3.2730,3.2725,3.2725,7
2013-09-26,02:50:00,3.2720,3.2720,3.2715,3.2720,15
2013-09-26,02:55:00,3.2720,3.2730,3.2715,3.2715,20
2013-09-26,03:00:00,3.2725,3.2735,3.2720,3.2730,34
2013-09-26,03:05:00,3.2730,3.2735,3.2730,3.2735,20
2013-09-26,03:10:00,3.2740,3.2740,3.2735,3.2740,22
2013-09-26,03:15:00,3.2740,3.2740,3.2735,3.2735,7
2013-09-26,03:20:00,3.2735,3.2735,3.2720,3.2720,17
2013-09-26,03:25:00,3.2720,3.2730,3.2720,3.2730,8
2013-09-26,03:30:00,3.2720,3.2730,3.2720,3.2730,6
2013-09-26,03:35:00,3.2730,3.2730,3.2720,3.2720,29
2013-09-26,03:40:00,3.2720,3.2720,3.2720,3.2720,1
2013-09-26,03:45:00,3.2715,3.2720,3.2715,3.2720,7
2013-09-26,03:50:00,3.2720,3.2725,3.2715,3.2725,21
2013-09-26,03:55:00,3.2720,3.2730,3.2715,3.2730,17
2013-09-26,04:00:00,3.2720,3.2725,3.2710,3.2710,18
2013-09-26,04:05:00,3.2715,3.2715,3.2715,3.2715,7
2013-09-26,04:10:00,3.2715,3.2715,3.2710,3.2710,10
2013-09-26,04:15:00,3.2710,3.2715,3.2710,3.2710,3
2013-09-26,04:20:00,3.2710,3.2715,3.2710,3.2715,3
2013-09-26,04:25:00,3.2715,3.2720,3.2715,3.2720,17
2013-09-26,04:30:00,3.2720,3.2720,3.2715,3.2715,2
2013-09-26,04:40:00,3.2710,3.2715,3.2710,3.2715,9
2013-09-26,04:45:00,3.2720,3.2725,3.2720,3.2725,6
2013-09-26,04:50:00,3.2715,3.2715,3.2710,3.2715,7
2013-09-26,04:55:00,3.2720,3.2720,3.2720,3.2720,2
2013-09-26,05:00:00,3.2710,3.2725,3.2710,3.2710,8
2013-09-26,05:05:00,3.2715,3.2730,3.2715,3.2730,7
2013-09-26,05:10:00,3.2725,3.2730,3.2725,3.2730,4
2013-09-26,06:00:00,3.2705,3.2720,3.2700,3.2720,27
2013-09-26,06:05:00,3.2720,3.2720,3.2700,3.2700,33
2013-09-26,06:10:00,3.2695,3.2700,3.2695,3.2700,3
2013-09-26,06:15:00,3.2700,3.2705,3.2700,3.2705,3
2013-09-26,06:20:00,3.2700,3.2700,3.2695,3.2700,6
2013-09-26,06:25:00,3.2695,3.2695,3.2695,3.2695,2
2013-09-26,06:30:00,3.2700,3.2700,3.2700,3.2700,1
2013-09-26,06:35:00,3.2700,3.2700,3.2700,3.2700,1
2013-09-26,06:40:00,3.2695,3.2700,3.2695,3.2695,6
2013-09-26,06:45:00,3.2695,3.2695,3.2695,3.2695,5
2013-09-26,07:00:00,3.2695,3.2695,3.2695,3.2695,9
2013-09-26,07:10:00,3.2690,3.2690,3.2690,3.2690,2
2013-09-26,07:15:00,3.2685,3.2685,3.2685,3.2685,2
2013-09-26,07:20:00,3.2680,3.2685,3.2680,3.2685,12
2013-09-26,07:25:00,3.2680,3.2680,3.2680,3.2680,10
2013-09-26,07:30:00,3.2680,3.2685,3.2680,3.2685,2
2013-09-26,07:35:00,3.2680,3.2685,3.2680,3.2685,11
2013-09-26,07:45:00,3.2680,3.2695,3.2675,3.2695,18
2013-09-26,07:50:00,3.2690,3.2690,3.2690,3.2690,5
2013-09-26,07:55:00,3.2685,3.2685,3.2685,3.2685,10
2013-09-26,08:00:00,3.2685,3.2685,3.2665,3.2665,95
2013-09-26,08:05:00,3.2665,3.2680,3.2665,3.2680,51
2013-09-26,08:10:00,3.2675,3.2680,3.2670,3.2675,33
2013-09-26,08:15:00,3.2670,3.2675,3.2670,3.2675,6
2013-09-26,08:20:00,3.2670,3.2675,3.2670,3.2675,10
2013-09-26,08:25:00,3.2670,3.2670,3.2670,3.2670,2
2013-09-26,08:30:00,3.2670,3.2670,3.2665,3.2665,33
2013-09-26,08:35:00,3.2665,3.2675,3.2665,3.2675,7
2013-09-26,08:40:00,3.2670,3.2675,3.2665,3.2665,42
2013-09-26,08:45:00,3.2665,3.2670,3.2660,3.2665,42
2013-09-26,08:50:00,3.2665,3.2665,3.2640,3.2640,115
2013-09-26,08:55:00,3.2640,3.2720,3.2620,3.2670,306
2013-09-26,09:00:00,3.2670,3.2690,3.2645,3.2660,253
2013-09-26,09:05:00,3.2660,3.2660,3.2610,3.2630,266
2013-09-26,09:10:00,3.2630,3.2660,3.2615,3.2630,161
2013-09-26,09:15:00,3.2630,3.2645,3.2625,3.2640,45
2013-09-26,09:20:00,3.2645,3.2680,3.2645,3.2665,52
2013-09-26,09:25:00,3.2665,3.2665,3.2655,3.2665,16
2013-09-26,09:30:00,3.2670,3.2680,3.2650,3.2670,60
2013-09-26,09:35:00,3.2670,3.2715,3.2660,3.2690,181
2013-09-26,09:40:00,3.2690,3.2695,3.2665,3.2670,90
2013-09-26,09:45:00,3.2670,3.2690,3.2670,3.2675,27
2013-09-26,09:50:00,3.2680,3.2705,3.2675,3.2685,80
2013-09-26,09:55:00,3.2680,3.2680,3.2665,3.2675,48
2013-09-26,10:00:00,3.2675,3.2690,3.2665,3.2680,76
2013-09-26,10:05:00,3.2680,3.2710,3.2680,3.2700,161
2013-09-26,10:10:00,3.2710,3.2725,3.2705,3.2705,138
2013-09-26,10:15:00,3.2700,3.2700,3.2685,3.2685,18
2013-09-26,10:20:00,3.2685,3.2695,3.2680,3.2695,16
2013-09-26,10:25:00,3.2695,3.2695,3.2690,3.2695,29
2013-09-26,10:30:00,3.2695,3.2695,3.2665,3.2675,110
2013-09-26,10:35:00,3.2660,3.2665,3.2635,3.2655,168
2013-09-26,10:40:00,3.2650,3.2660,3.2640,3.2655,44
2013-09-26,10:45:00,3.2650,3.2655,3.2645,3.2645,26
2013-09-26,10:50:00,3.2640,3.2650,3.2635,3.2640,39
2013-09-26,10:55:00,3.2635,3.2660,3.2635,3.2645,70
2013-09-26,11:00:00,3.2645,3.2650,3.2635,3.2650,90
2013-09-26,11:05:00,3.2645,3.2650,3.2640,3.2640,21
2013-09-26,11:10:00,3.2635,3.2645,3.2630,3.2640,57
2013-09-26,11:15:00,3.2635,3.2640,3.2620,3.2635,52
2013-09-26,11:20:00,3.2640,3.2660,3.2640,3.2655,41
2013-09-26,11:25:00,3.2655,3.2655,3.2645,3.2650,18
2013-09-26,11:30:00,3.2640,3.2645,3.2640,3.2645,6
2013-09-26,11:35:00,3.2650,3.2655,3.2645,3.2655,12
2013-09-26,11:40:00,3.2655,3.2655,3.2645,3.2645,13
2013-09-26,11:45:00,3.2650,3.2655,3.2650,3.2655,4
2013-09-26,11:50:00,3.2655,3.2655,3.2655,3.2655,9
2013-09-26,11:55:00,3.2650,3.2660,3.2650,3.2655,11
2013-09-26,12:00:00,3.2655,3.2660,3.2650,3.2660,16
2013-09-26,12:05:00,3.2665,3.2665,3.2665,3.2665,11
2013-09-26,12:10:00,3.2670,3.2680,3.2670,3.2680,42
2013-09-26,12:15:00,3.2675,3.2680,3.2670,3.2675,33
2013-09-26,12:20:00,3.2675,3.2675,3.2670,3.2675,9
2013-09-26,12:25:00,3.2675,3.2675,3.2675,3.2675,5
2013-09-26,12:30:00,3.2675,3.2675,3.2665,3.2670,26
2013-09-26,12:35:00,3.2665,3.2665,3.2650,3.2650,29
2013-09-26,12:40:00,3.2650,3.2660,3.2650,3.2660,31
2013-09-26,12:45:00,3.2655,3.2655,3.2635,3.2645,36
2013-09-26,12:50:00,3.2640,3.2645,3.2635,3.2645,25
2013-09-26,12:55:00,3.2645,3.2655,3.2645,3.2650,24
2013-09-26,13:00:00,3.2650,3.2675,3.2645,3.2665,69
2013-09-26,13:05:00,3.2665,3.2665,3.2665,3.2665,11
2013-09-26,13:10:00,3.2665,3.2670,3.2660,3.2665,21
2013-09-26,13:15:00,3.2665,3.2665,3.2655,3.2655,19
2013-09-26,13:20:00,3.2655,3.2670,3.2655,3.2670,32
2013-09-26,13:25:00,3.2665,3.2670,3.2665,3.2665,21
2013-09-26,13:30:00,3.2665,3.2670,3.2645,3.2655,126
2013-09-26,13:35:00,3.2660,3.2690,3.2660,3.2690,60
2013-09-26,13:40:00,3.2690,3.2705,3.2690,3.2705,104
2013-09-26,13:45:00,3.2700,3.2720,3.2685,3.2720,80
2013-09-26,13:50:00,3.2715,3.2745,3.2715,3.2735,205
2013-09-26,13:55:00,3.2740,3.2840,3.2735,3.2840,1466
2013-09-26,14:00:00,3.2840,3.2860,3.2820,3.2845,725
2013-09-26,14:05:00,3.2845,3.2855,3.2805,3.2810,503
2013-09-26,14:10:00,3.2810,3.2830,3.2805,3.2820,259
2013-09-26,14:15:00,3.2820,3.2870,3.2810,3.2855,376
2013-09-26,14:20:00,3.2855,3.2895,3.2845,3.2885,522
2013-09-26,14:25:00,3.2880,3.2950,3.2880,3.2915,1048
2013-09-26,14:30:00,3.2915,3.2915,3.2895,3.2900,201
2013-09-26,14:35:00,3.2895,3.2910,3.2890,3.2905,158
2013-09-26,14:40:00,3.2905,3.2905,3.2875,3.2890,220
2013-09-26,14:45:00,3.2890,3.2935,3.2880,3.2910,543
2013-09-26,14:50:00,3.2905,3.2945,3.2890,3.2900,286
2013-09-26,14:55:00,3.2895,3.2905,3.2890,3.2905,172
2013-09-26,15:00:00,3.2910,3.2935,3.2910,3.2915,185
2013-09-26,15:05:00,3.2915,3.2945,3.2910,3.2935,243
2013-09-26,15:10:00,3.2935,3.3020,3.2935,3.3020,553
2013-09-26,15:15:00,3.3015,3.3025,3.3000,3.3015,244
2013-09-26,15:20:00,3.3015,3.3025,3.3010,3.3010,187
2013-09-26,15:25:00,3.3015,3.3025,3.3000,3.3000,164
2013-09-26,15:30:00,3.3000,3.3015,3.2985,3.3010,130
2013-09-26,15:35:00,3.3015,3.3015,3.2985,3.2990,108
2013-09-26,15:40:00,3.2990,3.2990,3.2965,3.2970,141
2013-09-26,15:45:00,3.2965,3.2990,3.2955,3.2990,162
2013-09-26,15:50:00,3.2985,3.2990,3.2980,3.2985,42
2013-09-26,15:55:00,3.2985,3.2985,3.2970,3.2975,36
2013-09-26,16:00:00,3.2975,3.2980,3.2960,3.2965,39
2013-09-26,16:05:00,3.2965,3.2965,3.2955,3.2965,56
2013-09-26,16:10:00,3.2970,3.3000,3.2970,3.2990,149
2013-09-26,16:15:00,3.2990,3.3010,3.2990,3.3005,175
2013-09-26,16:20:00,3.3010,3.3015,3.2995,3.3005,38
2013-09-26,16:25:00,3.3005,3.3015,3.2995,3.3005,85
2013-09-26,16:30:00,3.3010,3.3010,3.2990,3.3010,57
2013-09-26,16:35:00,3.3010,3.3015,3.2990,3.2990,102
2013-09-26,16:40:00,3.2990,3.3000,3.2975,3.3000,53
2013-09-26,16:45:00,3.3005,3.3005,3.2990,3.2990,43
2013-09-26,16:50:00,3.2990,3.2990,3.2975,3.2985,41
2013-09-26,16:55:00,3.2995,3.3000,3.2990,3.2990,23
2013-09-26,17:00:00,3.2995,3.3005,3.2990,3.2995,111
2013-09-26,17:05:00,3.2995,3.2995,3.2975,3.2975,76
2013-09-26,17:10:00,3.2980,3.2995,3.2970,3.2985,163
2013-09-26,17:15:00,3.2985,3.2995,3.2970,3.2980,332
2013-09-26,17:20:00,3.2975,3.2975,3.2955,3.2965,55
2013-09-26,17:25:00,3.2970,3.2970,3.2960,3.2965,59
2013-09-26,17:30:00,3.2965,3.2965,3.2940,3.2960,143
2013-09-26,17:35:00,3.2955,3.2955,3.2945,3.2945,49
2013-09-26,17:40:00,3.2950,3.2965,3.2950,3.2965,6
2013-09-26,17:45:00,3.2970,3.2970,3.2960,3.2965,52
2013-09-26,17:50:00,3.2970,3.2970,3.2965,3.2965,5
2013-09-26,17:55:00,3.2965,3.2970,3.2960,3.2965,12
2013-09-26,18:00:00,3.2965,3.2970,3.2955,3.2955,23
2013-09-26,18:05:00,3.2955,3.2955,3.2925,3.2940,403
2013-09-26,18:10:00,3.2940,3.2975,3.2935,3.2970,120
2013-09-26,18:15:00,3.2970,3.2975,3.2965,3.2970,99
2013-09-26,18:20:00,3.2975,3.2975,3.2965,3.2965,24
2013-09-26,18:25:00,3.2970,3.2970,3.2965,3.2970,26
2013-09-26,18:30:00,3.2975,3.3010,3.2975,3.3000,255
2013-09-26,18:35:00,3.3000,3.3030,3.3000,3.3020,132
2013-09-26,18:40:00,3.3020,3.3025,3.3005,3.3010,201
2013-09-26,18:45:00,3.3010,3.3035,3.3005,3.3025,275
2013-09-26,18:50:00,3.3030,3.3030,3.3020,3.3020,41
2013-09-26,18:55:00,3.3020,3.3030,3.2985,3.2995,247
2013-09-26,19:00:00,3.2995,3.3015,3.2985,3.3005,126
2013-09-26,19:05:00,3.3010,3.3020,3.3000,3.3010,69
2013-09-26,19:10:00,3.3015,3.3025,3.3015,3.3020,38
2013-09-26,19:15:00,3.3020,3.3025,3.2990,3.2995,157
2013-09-26,19:20:00,3.2995,3.3015,3.2995,3.3005,29
2013-09-26,19:25:00,3.3005,3.3005,3.2995,3.3000,80
2013-09-26,19:30:00,3.3005,3.3020,3.2980,3.2985,125
2013-09-26,19:35:00,3.2980,3.3010,3.2975,3.2990,108
2013-09-26,19:40:00,3.3000,3.3000,3.2980,3.2980,46
2013-09-26,19:45:00,3.2980,3.2990,3.2975,3.2975,63
2013-09-26,19:50:00,3.2975,3.2985,3.2970,3.2970,98
2013-09-26,19:55:00,3.2970,3.2990,3.2970,3.2980,134
2013-09-26,20:00:00,3.2980,3.3015,3.2975,3.3015,119
2013-09-26,20:05:00,3.3015,3.3080,3.3015,3.3065,598
2013-09-26,20:10:00,3.3065,3.3130,3.3055,3.3120,1714
2013-09-26,20:15:00,3.3125,3.3150,3.3110,3.3150,667
2013-09-26,20:20:00,3.3150,3.3155,3.3125,3.3135,476
2013-09-26,20:25:00,3.3130,3.3145,3.3110,3.3135,457
2013-09-26,20:30:00,3.3135,3.3145,3.3050,3.3080,888
2013-09-26,20:35:00,3.3085,3.3095,3.3050,3.3085,367
2013-09-26,20:40:00,3.3085,3.3110,3.3070,3.3085,552
2013-09-26,20:45:00,3.3085,3.3100,3.3075,3.3095,178
2013-09-26,20:50:00,3.3095,3.3120,3.3090,3.3100,431
2013-09-26,20:55:00,3.3100,3.3130,3.3085,3.3090,367
2013-09-26,21:00:00,3.3090,3.3115,3.3075,3.3080,274
2013-09-26,21:05:00,3.3080,3.3090,3.3070,3.3085,178
2013-09-26,21:10:00,3.3085,3.3085,3.3050,3.3055,257
2013-09-26,21:15:00,3.3055,3.3070,3.3040,3.3070,360
2013-09-26,21:20:00,3.3070,3.3090,3.3055,3.3060,199
2013-09-26,21:25:00,3.3060,3.3060,3.3040,3.3060,97
2013-09-26,21:30:00,3.3060,3.3105,3.3055,3.3095,166
2013-09-26,21:35:00,3.3095,3.3115,3.3085,3.3095,149
2013-09-26,21:40:00,3.3095,3.3110,3.3085,3.3085,205
2013-09-26,21:45:00,3.3085,3.3105,3.3070,3.3105,149
2013-09-26,21:50:00,3.3105,3.3170,3.3105,3.3140,745
2013-09-26,21:55:00,3.3140,3.3150,3.3115,3.3115,189
2013-09-26,22:00:00,3.3125,3.3240,3.3115,3.3230,1530
2013-09-26,22:05:00,3.3225,3.3230,3.3175,3.3175,643
2013-09-26,22:10:00,3.3175,3.3180,3.3115,3.3120,585
2013-09-26,22:15:00,3.3120,3.3120,3.3065,3.3115,762
2013-09-26,22:20:00,3.3110,3.3120,3.3075,3.3080,300
2013-09-26,22:25:00,3.3080,3.3095,3.3055,3.3085,293
2013-09-26,22:30:00,3.3085,3.3105,3.3085,3.3090,172
2013-09-26,22:35:00,3.3085,3.3090,3.3065,3.3070,180
2013-09-26,22:40:00,3.3075,3.3110,3.3070,3.3090,144
2013-09-26,22:45:00,3.3090,3.3090,3.3000,3.3015,715
2013-09-26,22:50:00,3.3010,3.3025,3.3010,3.3025,248
2013-09-26,22:55:00,3.3025,3.3030,3.2985,3.3010,435
2013-09-26,23:00:00,3.3005,3.3020,3.2985,3.3020,249
2013-09-26,23:05:00,3.3020,3.3035,3.3015,3.3030,203
2013-09-26,23:10:00,3.3030,3.3030,3.3005,3.3015,147
2013-09-26,23:15:00,3.3015,3.3050,3.3015,3.3050,144
2013-09-26,23:20:00,3.3050,3.3060,3.3035,3.3050,239
2013-09-26,23:25:00,3.3045,3.3065,3.3045,3.3060,202
2013-09-26,23:30:00,3.3065,3.3075,3.3060,3.3070,264
2013-09-26,23:35:00,3.3070,3.3090,3.3040,3.3045,204
2013-09-26,23:40:00,3.3050,3.3060,3.3020,3.3030,329
2013-09-26,23:45:00,3.3030,3.3040,3.2985,3.3010,270
2013-09-26,23:50:00,3.3010,3.3035,3.3000,3.3025,234
2013-09-26,23:55:00,3.3025,3.3050,3.3015,3.3045,114
2013-09-27,00:00:00,3.3050,3.3070,3.3045,3.3060,141
2013-09-27,00:05:00,3.3055,3.3055,3.3020,3.3025,121
2013-09-27,00:10:00,3.3030,3.3050,3.3030,3.3040,152
2013-09-27,00:15:00,3.3045,3.3050,3.3035,3.3045,77
2013-09-27,00:20:00,3.3050,3.3060,3.3045,3.3045,75
2013-09-27,00:25:00,3.3045,3.3055,3.3040,3.3040,82
2013-09-27,00:30:00,3.3045,3.3055,3.3045,3.3055,67
2013-09-27,00:35:00,3.3055,3.3075,3.3055,3.3070,87
2013-09-27,00:40:00,3.3075,3.3080,3.3050,3.3050,94
2013-09-27,00:45:00,3.3055,3.3075,3.3055,3.3075,45
2013-09-27,00:50:00,3.3075,3.3075,3.3040,3.3045,116
2013-09-27,00:55:00,3.3040,3.3080,3.3040,3.3055,497
2013-09-27,01:00:00,3.3055,3.3070,3.3030,3.3055,380
2013-09-27,01:05:00,3.3055,3.3075,3.3055,3.3060,62
2013-09-27,01:10:00,3.3065,3.3065,3.3050,3.3050,68
2013-09-27,01:15:00,3.3045,3.3050,3.3040,3.3045,45
2013-09-27,01:20:00,3.3045,3.3050,3.3045,3.3050,40
2013-09-27,01:25:00,3.3045,3.3055,3.3045,3.3055,66
2013-09-27,01:30:00,3.3050,3.3055,3.3040,3.3045,55
2013-09-27,01:35:00,3.3045,3.3045,3.3035,3.3040,53
2013-09-27,01:40:00,3.3040,3.3060,3.3040,3.3055,71
2013-09-27,01:45:00,3.3050,3.3060,3.3050,3.3055,40
2013-09-27,01:50:00,3.3050,3.3060,3.3045,3.3055,88
2013-09-27,01:55:00,3.3055,3.3065,3.3045,3.3060,63
2013-09-27,02:00:00,3.3060,3.3060,3.3045,3.3045,66
2013-09-27,02:05:00,3.3045,3.3060,3.3035,3.3060,37
2013-09-27,02:10:00,3.3055,3.3065,3.3055,3.3065,41
2013-09-27,02:15:00,3.3065,3.3065,3.3065,3.3065,3
2013-09-27,02:20:00,3.3060,3.3070,3.3060,3.3065,72
2013-09-27,02:25:00,3.3070,3.3070,3.3055,3.3065,15
2013-09-27,02:30:00,3.3065,3.3065,3.3055,3.3060,36
2013-09-27,02:35:00,3.3060,3.3060,3.3045,3.3050,24
2013-09-27,02:40:00,3.3050,3.3055,3.3035,3.3045,38
2013-09-27,02:45:00,3.3050,3.3050,3.3045,3.3045,7
2013-09-27,02:50:00,3.3050,3.3050,3.3040,3.3050,16
2013-09-27,02:55:00,3.3050,3.3060,3.3040,3.3045,60
2013-09-27,03:00:00,3.3040,3.3050,3.3035,3.3040,43
2013-09-27,03:05:00,3.3040,3.3045,3.3030,3.3045,45
2013-09-27,03:10:00,3.3040,3.3055,3.3010,3.3030,147
2013-09-27,03:15:00,3.3030,3.3040,3.3030,3.3035,12
2013-09-27,03:20:00,3.3035,3.3040,3.3030,3.3030,53
2013-09-27,03:25:00,3.3030,3.3035,3.3025,3.3025,21
2013-09-27,03:30:00,3.3070,3.3070,3.3020,3.3020,26
2013-09-27,03:35:00,3.3020,3.3030,3.3015,3.3020,23
2013-09-27,03:40:00,3.3015,3.3020,3.3010,3.3015,42
2013-09-27,03:45:00,3.3015,3.3020,3.3010,3.3015,16
2013-09-27,03:50:00,3.3015,3.3015,3.3000,3.3000,50
2013-09-27,03:55:00,3.2995,3.3005,3.2995,3.3005,56
2013-09-27,04:00:00,3.3000,3.3005,3.2990,3.3005,52
2013-09-27,04:05:00,3.3005,3.3010,3.3000,3.3005,8
2013-09-27,04:10:00,3.3000,3.3030,3.3000,3.3030,31
2013-09-27,04:15:00,3.3030,3.3030,3.3015,3.3020,8
2013-09-27,04:20:00,3.3020,3.3020,3.3010,3.3010,12
2013-09-27,04:25:00,3.3010,3.3010,3.3000,3.3005,26
2013-09-27,04:30:00,3.3000,3.3005,3.3000,3.3005,10
2013-09-27,04:35:00,3.3000,3.3010,3.3000,3.3000,4
2013-09-27,04:40:00,3.3000,3.3005,3.3000,3.3005,9
2013-09-27,04:45:00,3.3010,3.3010,3.3000,3.3000,19
2013-09-27,04:50:00,3.3000,3.3005,3.3000,3.3000,13
2013-09-27,04:55:00,3.3000,3.3005,3.3000,3.3000,25
2013-09-27,05:00:00,3.3000,3.3005,3.3000,3.3000,11
2013-09-27,05:05:00,3.3005,3.3010,3.3000,3.3010,74
2013-09-27,05:10:00,3.3010,3.3020,3.3000,3.3010,11
2013-09-27,06:00:00,3.3000,3.3015,3.3000,3.3015,10
2013-09-27,06:05:00,3.3015,3.3025,3.3015,3.3025,12
2013-09-27,06:10:00,3.3025,3.3025,3.3025,3.3025,1
2013-09-27,06:15:00,3.3020,3.3020,3.3015,3.3015,3
2013-09-27,06:20:00,3.3025,3.3025,3.3025,3.3025,4
2013-09-27,06:25:00,3.3010,3.3010,3.3005,3.3005,4
2013-09-27,06:30:00,3.3005,3.3005,3.3000,3.3000,6
2013-09-27,06:35:00,3.3010,3.3010,3.3000,3.3010,5
2013-09-27,06:40:00,3.3015,3.3015,3.3000,3.3000,15
2013-09-27,06:45:00,3.3005,3.3005,3.3000,3.3005,22
2013-09-27,06:50:00,3.3005,3.3005,3.3005,3.3005,16
2013-09-27,06:55:00,3.3010,3.3010,3.3005,3.3005,7
2013-09-27,07:15:00,3.3010,3.3020,3.3010,3.3015,8
2013-09-27,07:20:00,3.3020,3.3030,3.3020,3.3025,11
2013-09-27,07:25:00,3.3025,3.3035,3.3025,3.3035,4
2013-09-27,07:30:00,3.3035,3.3040,3.3030,3.3035,12
2013-09-27,07:35:00,3.3030,3.3035,3.3030,3.3035,11
2013-09-27,07:40:00,3.3035,3.3035,3.3020,3.3020,17
2013-09-27,07:45:00,3.3025,3.3025,3.3020,3.3020,11
2013-09-27,07:50:00,3.3025,3.3035,3.3020,3.3035,15
2013-09-27,07:55:00,3.3035,3.3035,3.3030,3.3030,15
2013-09-27,08:00:00,3.3030,3.3030,3.3020,3.3020,36
2013-09-27,08:05:00,3.3020,3.3025,3.3005,3.3020,60
2013-09-27,08:10:00,3.3015,3.3015,3.2990,3.3005,56
2013-09-27,08:15:00,3.3000,3.3005,3.3000,3.3000,24
2013-09-27,08:20:00,3.3000,3.3000,3.2990,3.2990,26
2013-09-27,08:25:00,3.3000,3.3000,3.2965,3.2970,158
2013-09-27,08:30:00,3.2965,3.2995,3.2965,3.2985,81
2013-09-27,08:35:00,3.2995,3.3015,3.2985,3.3000,76
2013-09-27,08:40:00,3.3000,3.3010,3.2990,3.3000,71
2013-09-27,08:45:00,3.3000,3.3000,3.2995,3.2995,29
2013-09-27,08:50:00,3.3000,3.3015,3.2990,3.3000,83
2013-09-27,08:55:00,3.3005,3.3015,3.2965,3.2975,285
2013-09-27,09:00:00,3.2975,3.2990,3.2930,3.2935,688
2013-09-27,09:05:00,3.2935,3.2950,3.2925,3.2940,240
2013-09-27,09:10:00,3.2945,3.2945,3.2915,3.2920,236
2013-09-27,09:15:00,3.2920,3.2950,3.2920,3.2945,153
2013-09-27,09:20:00,3.2940,3.2955,3.2935,3.2950,85
2013-09-27,09:25:00,3.2945,3.2965,3.2945,3.2950,60
2013-09-27,09:30:00,3.2960,3.2975,3.2950,3.2975,117
2013-09-27,09:35:00,3.2985,3.3020,3.2965,3.2970,236
2013-09-27,09:40:00,3.2970,3.2985,3.2965,3.2970,57
2013-09-27,09:45:00,3.2970,3.2990,3.2965,3.2980,44
2013-09-27,09:50:00,3.2990,3.2995,3.2980,3.2990,72
2013-09-27,09:55:00,3.2990,3.3000,3.2980,3.2995,170
2013-09-27,10:00:00,3.2990,3.2990,3.2980,3.2985,35
2013-09-27,10:05:00,3.2980,3.2995,3.2970,3.2980,93
2013-09-27,10:10:00,3.2990,3.2990,3.2980,3.2990,62
2013-09-27,10:15:00,3.2990,3.2995,3.2990,3.2995,19
2013-09-27,10:20:00,3.2990,3.3005,3.2985,3.3000,37
2013-09-27,10:25:00,3.3005,3.3005,3.2985,3.2985,71
2013-09-27,10:30:00,3.2985,3.3015,3.2980,3.3000,75
2013-09-27,10:35:00,3.3010,3.3055,3.3005,3.3010,185
2013-09-27,10:40:00,3.3015,3.3015,3.3005,3.3010,25
2013-09-27,10:45:00,3.3010,3.3015,3.3000,3.3000,23
2013-09-27,10:50:00,3.3005,3.3080,3.3005,3.3060,308
2013-09-27,10:55:00,3.3060,3.3100,3.3060,3.3090,396
2013-09-27,11:00:00,3.3090,3.3140,3.3090,3.3125,231
2013-09-27,11:05:00,3.3125,3.3135,3.3110,3.3115,133
2013-09-27,11:10:00,3.3115,3.3125,3.3110,3.3120,94
2013-09-27,11:15:00,3.3120,3.3135,3.3110,3.3110,82
2013-09-27,11:20:00,3.3105,3.3120,3.3080,3.3100,248
2013-09-27,11:25:00,3.3100,3.3100,3.3035,3.3040,373
2013-09-27,11:30:00,3.3035,3.3040,3.3010,3.3010,181
2013-09-27,11:35:00,3.3005,3.3005,3.2975,3.2995,177
2013-09-27,11:40:00,3.3000,3.3015,3.3000,3.3015,19
2013-09-27,11:45:00,3.3015,3.3015,3.3010,3.3010,3
2013-09-27,11:50:00,3.3010,3.3015,3.3005,3.3015,16
2013-09-27,11:55:00,3.3010,3.3015,3.3010,3.3015,13
2013-09-27,12:00:00,3.3005,3.3005,3.2995,3.2995,58
2013-09-27,12:05:00,3.2995,3.3000,3.2995,3.3000,77
2013-09-27,12:10:00,3.3000,3.3000,3.3000,3.3000,16
2013-09-27,12:15:00,3.3005,3.3005,3.3005,3.3005,7
2013-09-27,12:20:00,3.3010,3.3010,3.2995,3.2995,23
2013-09-27,12:25:00,3.2995,3.2995,3.2995,3.2995,6
2013-09-27,12:30:00,3.2995,3.3005,3.2995,3.3000,26
2013-09-27,12:35:00,3.3000,3.3000,3.3000,3.3000,5
2013-09-27,12:40:00,3.3000,3.3010,3.3000,3.3000,20
2013-09-27,12:45:00,3.3005,3.3005,3.2995,3.3000,9
2013-09-27,12:50:00,3.2995,3.2995,3.2985,3.2985,24
2013-09-27,12:55:00,3.2985,3.2995,3.2980,3.2995,23
2013-09-27,13:00:00,3.3000,3.3005,3.2990,3.2990,39
2013-09-27,13:05:00,3.2995,3.3005,3.2995,3.3000,13
2013-09-27,13:10:00,3.2995,3.3000,3.2990,3.3000,42
2013-09-27,13:15:00,3.3000,3.3000,3.3000,3.3000,10
2013-09-27,13:20:00,3.3000,3.3020,3.3000,3.3010,118
2013-09-27,13:25:00,3.3015,3.3015,3.3010,3.3015,38
2013-09-27,13:30:00,3.3015,3.3030,3.2980,3.2980,250
2013-09-27,13:35:00,3.2985,3.2990,3.2980,3.2985,137
2013-09-27,13:40:00,3.2990,3.2990,3.2975,3.2985,66
2013-09-27,13:45:00,3.2980,3.2995,3.2975,3.2990,124
2013-09-27,13:50:00,3.2990,3.2990,3.2950,3.2965,300
2013-09-27,13:55:00,3.2960,3.2965,3.2935,3.2950,158
2013-09-27,14:00:00,3.2945,3.2990,3.2930,3.2980,176
2013-09-27,14:05:00,3.2985,3.3015,3.2985,3.3010,114
2013-09-27,14:10:00,3.3005,3.3020,3.3000,3.3010,46
2013-09-27,14:15:00,3.3015,3.3015,3.3000,3.3005,39
2013-09-27,14:20:00,3.3005,3.3010,3.2985,3.3005,109
2013-09-27,14:25:00,3.3005,3.3005,3.2980,3.3000,69
2013-09-27,14:30:00,3.2995,3.3055,3.2990,3.3050,237
2013-09-27,14:35:00,3.3055,3.3090,3.3050,3.3070,304
2013-09-27,14:40:00,3.3070,3.3070,3.3020,3.3025,213
2013-09-27,14:45:00,3.3025,3.3060,3.3020,3.3060,109
2013-09-27,14:50:00,3.3055,3.3060,3.3030,3.3030,73
2013-09-27,14:55:00,3.3030,3.3045,3.3010,3.3015,159
2013-09-27,15:00:00,3.3015,3.3025,3.2990,3.2995,47
2013-09-27,15:05:00,3.3000,3.3035,3.2995,3.3020,101
2013-09-27,15:10:00,3.3025,3.3065,3.3020,3.3050,76
2013-09-27,15:15:00,3.3050,3.3060,3.3030,3.3035,101
2013-09-27,15:20:00,3.3040,3.3060,3.3030,3.3060,76
2013-09-27,15:25:00,3.3060,3.3060,3.3045,3.3055,54
2013-09-27,15:30:00,3.3055,3.3055,3.3045,3.3055,37
2013-09-27,15:35:00,3.3055,3.3060,3.3030,3.3035,110
2013-09-27,15:40:00,3.3035,3.3045,3.3030,3.3040,104
2013-09-27,15:45:00,3.3035,3.3045,3.3035,3.3035,77
2013-09-27,15:50:00,3.3040,3.3075,3.3040,3.3075,80
2013-09-27,15:55:00,3.3075,3.3100,3.3075,3.3090,230
2013-09-27,16:00:00,3.3095,3.3140,3.3095,3.3115,290
2013-09-27,16:05:00,3.3105,3.3120,3.3090,3.3095,154
2013-09-27,16:10:00,3.3095,3.3095,3.3075,3.3080,70
2013-09-27,16:15:00,3.3080,3.3090,3.3070,3.3075,58
2013-09-27,16:20:00,3.3070,3.3090,3.3065,3.3090,21
2013-09-27,16:25:00,3.3085,3.3090,3.3075,3.3080,15
2013-09-27,16:30:00,3.3080,3.3100,3.3080,3.3090,80
2013-09-27,16:35:00,3.3095,3.3105,3.3085,3.3085,42
2013-09-27,16:40:00,3.3085,3.3085,3.3075,3.3080,32
2013-09-27,16:45:00,3.3080,3.3085,3.3070,3.3075,68
2013-09-27,16:50:00,3.3075,3.3095,3.3070,3.3090,40
2013-09-27,16:55:00,3.3085,3.3090,3.3085,3.3085,51
2013-09-27,17:00:00,3.3085,3.3110,3.3085,3.3110,37
2013-09-27,17:05:00,3.3105,3.3135,3.3105,3.3125,108
2013-09-27,17:10:00,3.3130,3.3130,3.3105,3.3110,39
2013-09-27,17:15:00,3.3115,3.3115,3.3085,3.3085,88
2013-09-27,17:20:00,3.3085,3.3085,3.3070,3.3070,88
2013-09-27,17:25:00,3.3070,3.3080,3.3060,3.3075,83
2013-09-27,17:30:00,3.3075,3.3075,3.3025,3.3035,127
2013-09-27,17:35:00,3.3035,3.3045,3.3010,3.3025,202
2013-09-27,17:40:00,3.3020,3.3040,3.3010,3.3040,198
2013-09-27,17:45:00,3.3040,3.3040,3.3020,3.3025,73
2013-09-27,17:50:00,3.3020,3.3035,3.3020,3.3035,20
2013-09-27,17:55:00,3.3030,3.3060,3.3030,3.3055,93
2013-09-27,18:00:00,3.3055,3.3065,3.3045,3.3065,70
2013-09-27,18:05:00,3.3070,3.3080,3.3070,3.3080,70
2013-09-27,18:10:00,3.3080,3.3100,3.3080,3.3095,66
2013-09-27,18:15:00,3.3095,3.3120,3.3090,3.3115,94
2013-09-27,18:20:00,3.3115,3.3125,3.3105,3.3120,91
2013-09-27,18:25:00,3.3120,3.3120,3.3105,3.3105,24
2013-09-27,18:30:00,3.3105,3.3105,3.3105,3.3105,49
2013-09-27,18:35:00,3.3105,3.3115,3.3105,3.3110,36
2013-09-27,18:40:00,3.3110,3.3130,3.3110,3.3120,57
2013-09-27,18:45:00,3.3115,3.3135,3.3115,3.3125,36
2013-09-27,18:50:00,3.3125,3.3125,3.3105,3.3115,39
2013-09-27,18:55:00,3.3115,3.3125,3.3105,3.3105,39
2013-09-27,19:00:00,3.3105,3.3120,3.3105,3.3115,52
2013-09-27,19:05:00,3.3120,3.3210,3.3115,3.3200,672
2013-09-27,19:10:00,3.3205,3.3220,3.3200,3.3200,393
2013-09-27,19:15:00,3.3205,3.3210,3.3185,3.3185,150
2013-09-27,19:20:00,3.3190,3.3220,3.3190,3.3200,157
2013-09-27,19:25:00,3.3205,3.3215,3.3195,3.3205,115
2013-09-27,19:30:00,3.3205,3.3205,3.3155,3.3165,381
2013-09-27,19:35:00,3.3165,3.3170,3.3155,3.3165,154
2013-09-27,19:40:00,3.3170,3.3190,3.3165,3.3185,103
2013-09-27,19:45:00,3.3185,3.3220,3.3185,3.3215,184
2013-09-27,19:50:00,3.3220,3.3255,3.3215,3.3230,416
2013-09-27,19:55:00,3.3230,3.3245,3.3215,3.3215,168
2013-09-27,20:00:00,3.3220,3.3255,3.3220,3.3245,107
2013-09-27,20:05:00,3.3250,3.3260,3.3215,3.3230,175
2013-09-27,20:10:00,3.3225,3.3255,3.3210,3.3250,290
2013-09-27,20:15:00,3.3255,3.3255,3.3220,3.3245,413
2013-09-27,20:20:00,3.3250,3.3265,3.3250,3.3260,289
2013-09-27,20:25:00,3.3260,3.3260,3.3230,3.3240,208
2013-09-27,20:30:00,3.3235,3.3250,3.3200,3.3205,335
2013-09-27,20:35:00,3.3210,3.3225,3.3195,3.3215,525
2013-09-27,20:40:00,3.3215,3.3225,3.3205,3.3215,133
2013-09-27,20:45:00,3.3220,3.3235,3.3220,3.3235,158
2013-09-27,20:50:00,3.3235,3.3235,3.3215,3.3235,179
2013-09-27,20:55:00,3.3235,3.3245,3.3205,3.3240,240
2013-09-27,21:00:00,3.3240,3.3295,3.3235,3.3255,582
2013-09-27,21:05:00,3.3265,3.3270,3.3240,3.3260,186
2013-09-27,21:10:00,3.3265,3.3310,3.3260,3.3300,778
2013-09-27,21:15:00,3.3300,3.3310,3.3270,3.3280,286
2013-09-27,21:20:00,3.3275,3.3285,3.3270,3.3275,152
2013-09-27,21:25:00,3.3270,3.3280,3.3260,3.3275,131
2013-09-27,21:30:00,3.3280,3.3280,3.3260,3.3265,178
2013-09-27,21:35:00,3.3260,3.3280,3.3245,3.3245,236
2013-09-27,21:40:00,3.3245,3.3270,3.3235,3.3260,293
2013-09-27,21:45:00,3.3260,3.3270,3.3255,3.3265,248
2013-09-27,21:50:00,3.3265,3.3270,3.3255,3.3260,144
2013-09-27,21:55:00,3.3265,3.3270,3.3235,3.3235,203
2013-09-27,22:00:00,3.3240,3.3260,3.3220,3.3255,308
2013-09-27,22:05:00,3.3255,3.3260,3.3210,3.3225,215
2013-09-27,22:10:00,3.3225,3.3230,3.3190,3.3200,332
2013-09-27,22:15:00,3.3200,3.3220,3.3195,3.3210,260
2013-09-27,22:20:00,3.3210,3.3230,3.3205,3.3225,159
2013-09-27,22:25:00,3.3225,3.3245,3.3225,3.3245,272
2013-09-27,22:30:00,3.3245,3.3280,3.3245,3.3280,371
2013-09-27,22:35:00,3.3275,3.3280,3.3250,3.3265,123
2013-09-27,22:40:00,3.3265,3.3280,3.3265,3.3275,140
2013-09-27,22:45:00,3.3280,3.3285,3.3270,3.3270,114
2013-09-27,22:50:00,3.3270,3.3275,3.3245,3.3245,107
2013-09-27,22:55:00,3.3250,3.3270,3.3250,3.3255,161
2013-09-27,23:00:00,3.3260,3.3270,3.3240,3.3245,201
2013-09-27,23:05:00,3.3245,3.3250,3.3225,3.3250,195
2013-09-27,23:10:00,3.3255,3.3260,3.3235,3.3245,82
2013-09-27,23:15:00,3.3245,3.3250,3.3235,3.3245,144
2013-09-27,23:20:00,3.3245,3.3245,3.3225,3.3235,395
2013-09-27,23:25:00,3.3240,3.3240,3.3205,3.3215,191
2013-09-27,23:30:00,3.3210,3.3240,3.3210,3.3240,189
2013-09-27,23:35:00,3.3240,3.3245,3.3210,3.3220,123
2013-09-27,23:40:00,3.3215,3.3225,3.3200,3.3210,107
2013-09-27,23:45:00,3.3215,3.3255,3.3215,3.3240,186
2013-09-27,23:50:00,3.3240,3.3265,3.3230,3.3260,136
2013-09-27,23:55:00,3.3255,3.3275,3.3240,3.3260,317
2013-09-28,00:00:00,3.3265,3.3270,3.3255,3.3260,187
2013-09-28,00:05:00,3.3260,3.3265,3.3250,3.3255,84
2013-09-28,00:10:00,3.3255,3.3260,3.3255,3.3260,57
2013-09-28,00:15:00,3.3255,3.3265,3.3255,3.3265,71
2013-09-28,00:20:00,3.3265,3.3295,3.3265,3.3275,149
2013-09-28,00:25:00,3.3280,3.3280,3.3270,3.3275,127
2013-09-28,00:30:00,3.3275,3.3290,3.3265,3.3290,99
2013-09-28,00:35:00,3.3290,3.3295,3.3285,3.3285,218
2013-09-28,00:40:00,3.3285,3.3290,3.3270,3.3270,92
2013-09-28,00:45:00,3.3275,3.3275,3.3265,3.3265,125
2013-09-28,00:50:00,3.3265,3.3280,3.3265,3.3275,190
2013-09-28,00:55:00,3.3275,3.3300,3.3260,3.3290,964
2013-09-28,01:00:00,3.3290,3.3295,3.3260,3.3260,206
2013-09-28,01:05:00,3.3255,3.3270,3.3255,3.3260,82
2013-09-28,01:10:00,3.3260,3.3265,3.3260,3.3265,41
2013-09-28,01:15:00,3.3260,3.3270,3.3255,3.3255,96
2013-09-28,01:20:00,3.3255,3.3265,3.3245,3.3255,205
2013-09-28,01:25:00,3.3260,3.3275,3.3250,3.3260,112
2013-09-28,01:30:00,3.3260,3.3275,3.3260,3.3275,36
2013-09-28,01:35:00,3.3275,3.3275,3.3255,3.3260,30
2013-09-28,01:40:00,3.3260,3.3265,3.3255,3.3260,36
2013-09-28,01:45:00,3.3265,3.3270,3.3255,3.3255,46
2013-09-28,01:50:00,3.3250,3.3255,3.3240,3.3240,52
2013-09-28,01:55:00,3.3240,3.3240,3.3225,3.3235,60
2013-09-28,02:00:00,3.3240,3.3240,3.3225,3.3230,36
2013-09-28,02:05:00,3.3230,3.3240,3.3230,3.3240,15
2013-09-28,02:10:00,3.3235,3.3240,3.3225,3.3230,44
2013-09-28,02:15:00,3.3230,3.3245,3.3225,3.3235,26
2013-09-28,02:20:00,3.3240,3.3245,3.3230,3.3230,54
2013-09-28,02:25:00,3.3230,3.3230,3.3225,3.3225,27
2013-09-28,02:30:00,3.3225,3.3225,3.3220,3.3220,41
2013-09-28,02:35:00,3.3215,3.3215,3.3210,3.3215,55
2013-09-28,02:40:00,3.3220,3.3225,3.3215,3.3220,44
2013-09-28,02:45:00,3.3225,3.3225,3.3190,3.3200,163
2013-09-28,02:50:00,3.3205,3.3210,3.3205,3.3210,12
2013-09-28,02:55:00,3.3215,3.3215,3.3200,3.3200,31
2013-09-28,03:00:00,3.3205,3.3220,3.3200,3.3210,41
2013-09-28,03:05:00,3.3210,3.3210,3.3210,3.3210,4
2013-09-28,03:10:00,3.3205,3.3215,3.3200,3.3200,55
2013-09-28,03:15:00,3.3195,3.3200,3.3195,3.3200,25
2013-09-28,03:20:00,3.3200,3.3205,3.3195,3.3200,78
2013-09-28,03:25:00,3.3200,3.3205,3.3200,3.3200,9
2013-09-28,03:30:00,3.3200,3.3295,3.3200,3.3205,38
2013-09-28,03:35:00,3.3200,3.3205,3.3190,3.3200,105
2013-09-28,03:40:00,3.3205,3.3205,3.3190,3.3195,17
2013-09-28,03:45:00,3.3190,3.3195,3.3180,3.3185,43
2013-09-28,03:50:00,3.3190,3.3195,3.3190,3.3190,16
2013-09-28,03:55:00,3.3195,3.3200,3.3190,3.3190,18
2013-09-28,04:00:00,3.3190,3.3215,3.3190,3.3210,31
2013-09-28,04:05:00,3.3210,3.3210,3.3205,3.3205,6
2013-09-28,04:10:00,3.3200,3.3200,3.3200,3.3200,2
2013-09-28,04:15:00,3.3200,3.3220,3.3200,3.3220,21
2013-09-28,04:20:00,3.3225,3.3230,3.3220,3.3225,8
2013-09-28,04:25:00,3.3230,3.3230,3.3220,3.3225,18
2013-09-28,04:35:00,3.3220,3.3230,3.3220,3.3220,6
2013-09-28,04:40:00,3.3230,3.3230,3.3215,3.3225,6
2013-09-28,04:45:00,3.3220,3.3220,3.3210,3.3210,9
2013-09-28,04:50:00,3.3215,3.3215,3.3200,3.3200,8
2013-09-28,04:55:00,3.3205,3.3205,3.3205,3.3205,6
2013-09-28,05:00:00,3.3200,3.3200,3.3195,3.3195,3
2013-09-28,05:05:00,3.3200,3.3210,3.3190,3.3210,10
2013-09-28,05:10:00,3.3210,3.3210,3.3170,3.3170,39
2013-09-30,06:00:00,3.3100,3.3145,3.3010,3.3020,369
2013-09-30,06:05:00,3.3025,3.3025,3.2995,3.3020,276
2013-09-30,06:10:00,3.3020,3.3030,3.2940,3.2945,374
2013-09-30,06:15:00,3.2945,3.3025,3.2945,3.3020,53
2013-09-30,06:20:00,3.3025,3.3055,3.3025,3.3035,23
2013-09-30,06:25:00,3.3015,3.3025,3.3010,3.3015,7
2013-09-30,06:30:00,3.3025,3.3025,3.3005,3.3015,4
2013-09-30,06:35:00,3.3015,3.3045,3.3015,3.3035,21
2013-09-30,06:40:00,3.3025,3.3025,3.3000,3.3000,17
2013-09-30,06:45:00,3.3000,3.3010,3.2980,3.3010,40
2013-09-30,06:50:00,3.3015,3.3045,3.3015,3.3040,22
2013-09-30,06:55:00,3.3045,3.3055,3.3045,3.3050,14
2013-09-30,07:00:00,3.3050,3.3055,3.3035,3.3050,26
2013-09-30,07:05:00,3.3050,3.3055,3.3020,3.3020,59
2013-09-30,07:10:00,3.3025,3.3045,3.3015,3.3035,30
2013-09-30,07:15:00,3.3040,3.3050,3.3025,3.3050,9
2013-09-30,07:20:00,3.3055,3.3065,3.3040,3.3065,37
2013-09-30,07:25:00,3.3050,3.3060,3.3050,3.3060,2
2013-09-30,07:30:00,3.3055,3.3065,3.3050,3.3060,15
2013-09-30,07:35:00,3.3060,3.3085,3.3060,3.3085,43
2013-09-30,07:40:00,3.3080,3.3100,3.3080,3.3100,82
2013-09-30,07:45:00,3.3100,3.3115,3.3080,3.3105,131
2013-09-30,07:50:00,3.3105,3.3115,3.3100,3.3110,39
2013-09-30,07:55:00,3.3110,3.3125,3.3110,3.3125,44
2013-09-30,08:00:00,3.3120,3.3145,3.3095,3.3130,250
2013-09-30,08:05:00,3.3115,3.3135,3.3115,3.3120,115
2013-09-30,08:10:00,3.3125,3.3150,3.3120,3.3135,99
2013-09-30,08:15:00,3.3135,3.3145,3.3120,3.3145,122
2013-09-30,08:20:00,3.3140,3.3150,3.3130,3.3140,39
2013-09-30,08:25:00,3.3135,3.3145,3.3130,3.3140,37
2013-09-30,08:30:00,3.3135,3.3150,3.3135,3.3145,203
2013-09-30,08:35:00,3.3140,3.3140,3.3125,3.3135,101
2013-09-30,08:40:00,3.3135,3.3180,3.3130,3.3165,209
2013-09-30,08:45:00,3.3165,3.3180,3.3160,3.3170,137
2013-09-30,08:50:00,3.3175,3.3175,3.3135,3.3145,83
2013-09-30,08:55:00,3.3150,3.3150,3.3085,3.3095,484
2013-09-30,09:00:00,3.3095,3.3160,3.3035,3.3160,1200
2013-09-30,09:05:00,3.3160,3.3195,3.3110,3.3120,461
2013-09-30,09:10:00,3.3125,3.3130,3.3060,3.3105,308
2013-09-30,09:15:00,3.3120,3.3150,3.3115,3.3145,235
2013-09-30,09:20:00,3.3135,3.3145,3.3115,3.3145,145
2013-09-30,09:25:00,3.3145,3.3165,3.3130,3.3155,167
2013-09-30,09:30:00,3.3155,3.3165,3.3135,3.3140,115
2013-09-30,09:35:00,3.3145,3.3160,3.3140,3.3155,54
2013-09-30,09:40:00,3.3155,3.3175,3.3155,3.3175,102
2013-09-30,09:45:00,3.3170,3.3170,3.3095,3.3140,756
2013-09-30,09:50:00,3.3130,3.3140,3.3120,3.3135,145
2013-09-30,09:55:00,3.3145,3.3195,3.3140,3.3195,384
2013-09-30,10:00:00,3.3195,3.3240,3.3185,3.3190,550
2013-09-30,10:05:00,3.3195,3.3200,3.3175,3.3195,64
2013-09-30,10:10:00,3.3195,3.3195,3.3170,3.3175,102
2013-09-30,10:15:00,3.3175,3.3175,3.3160,3.3160,25
2013-09-30,10:20:00,3.3155,3.3160,3.3140,3.3150,77
2013-09-30,10:25:00,3.3155,3.3155,3.3145,3.3150,43
2013-09-30,10:30:00,3.3155,3.3165,3.3155,3.3160,110
2013-09-30,10:35:00,3.3160,3.3165,3.3155,3.3160,61
2013-09-30,10:40:00,3.3160,3.3170,3.3155,3.3155,86
2013-09-30,10:45:00,3.3150,3.3150,3.3140,3.3150,40
2013-09-30,10:50:00,3.3145,3.3170,3.3145,3.3145,80
2013-09-30,10:55:00,3.3150,3.3150,3.3135,3.3150,75
2013-09-30,11:00:00,3.3140,3.3145,3.3130,3.3135,54
2013-09-30,11:05:00,3.3130,3.3160,3.3130,3.3155,110
2013-09-30,11:10:00,3.3160,3.3165,3.3140,3.3140,44
2013-09-30,11:15:00,3.3145,3.3150,3.3140,3.3145,24
2013-09-30,11:20:00,3.3150,3.3155,3.3145,3.3150,56
2013-09-30,11:25:00,3.3155,3.3155,3.3145,3.3150,26
2013-09-30,11:30:00,3.3150,3.3155,3.3150,3.3155,7
2013-09-30,11:35:00,3.3155,3.3160,3.3155,3.3160,13
2013-09-30,11:40:00,3.3160,3.3160,3.3150,3.3155,8
2013-09-30,11:45:00,3.3150,3.3150,3.3150,3.3150,3
2013-09-30,11:50:00,3.3145,3.3160,3.3145,3.3155,15
2013-09-30,11:55:00,3.3150,3.3155,3.3150,3.3155,9
2013-09-30,12:00:00,3.3150,3.3160,3.3145,3.3150,15
2013-09-30,12:05:00,3.3155,3.3165,3.3155,3.3165,34
2013-09-30,12:10:00,3.3165,3.3170,3.3160,3.3160,9
2013-09-30,12:15:00,3.3160,3.3160,3.3150,3.3150,21
2013-09-30,12:20:00,3.3150,3.3150,3.3130,3.3130,21
2013-09-30,12:25:00,3.3135,3.3135,3.3130,3.3130,4
2013-09-30,12:30:00,3.3135,3.3155,3.3135,3.3140,53
2013-09-30,12:35:00,3.3145,3.3145,3.3135,3.3135,10
2013-09-30,12:40:00,3.3140,3.3140,3.3130,3.3135,18
2013-09-30,12:45:00,3.3140,3.3165,3.3140,3.3155,286
2013-09-30,12:50:00,3.3150,3.3165,3.3145,3.3155,261
2013-09-30,12:55:00,3.3160,3.3165,3.3150,3.3165,92
2013-09-30,13:00:00,3.3160,3.3170,3.3150,3.3160,31
2013-09-30,13:05:00,3.3165,3.3170,3.3160,3.3160,26
2013-09-30,13:10:00,3.3165,3.3165,3.3155,3.3155,13
2013-09-30,13:15:00,3.3155,3.3155,3.3150,3.3150,15
2013-09-30,13:20:00,3.3145,3.3155,3.3145,3.3145,21
2013-09-30,13:25:00,3.3155,3.3160,3.3155,3.3155,16
2013-09-30,13:30:00,3.3160,3.3215,3.3150,3.3195,243
2013-09-30,13:35:00,3.3190,3.3190,3.3115,3.3150,287
2013-09-30,13:40:00,3.3150,3.3175,3.3150,3.3175,10
2013-09-30,13:45:00,3.3175,3.3200,3.3160,3.3200,53
2013-09-30,13:50:00,3.3200,3.3240,3.3200,3.3235,232
2013-09-30,13:55:00,3.3240,3.3260,3.3225,3.3260,234
2013-09-30,14:00:00,3.3260,3.3270,3.3250,3.3260,265
2013-09-30,14:05:00,3.3260,3.3260,3.3225,3.3225,189
2013-09-30,14:10:00,3.3225,3.3230,3.3215,3.3225,100
2013-09-30,14:15:00,3.3230,3.3230,3.3210,3.3215,71
2013-09-30,14:20:00,3.3220,3.3235,3.3195,3.3230,307
2013-09-30,14:25:00,3.3235,3.3250,3.3230,3.3240,57
2013-09-30,14:30:00,3.3245,3.3245,3.3225,3.3235,176
2013-09-30,14:35:00,3.3240,3.3275,3.3225,3.3270,211
2013-09-30,14:40:00,3.3275,3.3295,3.3265,3.3280,313
2013-09-30,14:45:00,3.3275,3.3295,3.3275,3.3280,237
2013-09-30,14:50:00,3.3280,3.3310,3.3260,3.3300,400
2013-09-30,14:55:00,3.3300,3.3360,3.3290,3.3290,922
2013-09-30,15:00:00,3.3300,3.3395,3.3290,3.3355,487
2013-09-30,15:05:00,3.3355,3.3360,3.3330,3.3360,132
2013-09-30,15:10:00,3.3365,3.3385,3.3350,3.3360,175
2013-09-30,15:15:00,3.3365,3.3390,3.3360,3.3365,171
2013-09-30,15:20:00,3.3365,3.3365,3.3315,3.3360,174
2013-09-30,15:25:00,3.3345,3.3375,3.3340,3.3360,68
2013-09-30,15:30:00,3.3365,3.3370,3.3325,3.3330,67
2013-09-30,15:35:00,3.3330,3.3335,3.3305,3.3320,101
2013-09-30,15:40:00,3.3315,3.3325,3.3295,3.3325,112
2013-09-30,15:45:00,3.3320,3.3325,3.3310,3.3320,64
2013-09-30,15:50:00,3.3320,3.3320,3.3300,3.3320,53
2013-09-30,15:55:00,3.3315,3.3325,3.3300,3.3325,96
2013-09-30,16:00:00,3.3325,3.3340,3.3325,3.3335,71
2013-09-30,16:05:00,3.3330,3.3360,3.3330,3.3355,57
2013-09-30,16:10:00,3.3355,3.3355,3.3335,3.3335,44
2013-09-30,16:15:00,3.3340,3.3350,3.3335,3.3345,45
2013-09-30,16:20:00,3.3345,3.3345,3.3330,3.3340,44
2013-09-30,16:25:00,3.3335,3.3335,3.3325,3.3330,40
2013-09-30,16:30:00,3.3335,3.3345,3.3330,3.3335,49
2013-09-30,16:35:00,3.3345,3.3350,3.3340,3.3345,46
2013-09-30,16:40:00,3.3340,3.3340,3.3325,3.3340,38
2013-09-30,16:45:00,3.3335,3.3335,3.3320,3.3325,50
2013-09-30,16:50:00,3.3325,3.3325,3.3315,3.3320,68
2013-09-30,16:55:00,3.3325,3.3330,3.3300,3.3300,84
2013-09-30,17:00:00,3.3295,3.3295,3.3235,3.3270,313
2013-09-30,17:05:00,3.3260,3.3270,3.3260,3.3265,58
2013-09-30,17:10:00,3.3270,3.3285,3.3255,3.3260,90
2013-09-30,17:15:00,3.3265,3.3285,3.3255,3.3275,66
2013-09-30,17:20:00,3.3275,3.3285,3.3240,3.3240,67
2013-09-30,17:25:00,3.3240,3.3250,3.3220,3.3250,118
2013-09-30,17:30:00,3.3245,3.3255,3.3220,3.3230,114
2013-09-30,17:35:00,3.3230,3.3230,3.3195,3.3200,116
2013-09-30,17:40:00,3.3195,3.3230,3.3195,3.3230,69
2013-09-30,17:45:00,3.3230,3.3245,3.3225,3.3240,66
2013-09-30,17:50:00,3.3245,3.3245,3.3235,3.3235,15
2013-09-30,17:55:00,3.3235,3.3245,3.3225,3.3245,18
2013-09-30,18:00:00,3.3240,3.3285,3.3230,3.3280,120
2013-09-30,18:05:00,3.3285,3.3285,3.3260,3.3270,24
2013-09-30,18:10:00,3.3265,3.3270,3.3255,3.3260,58
2013-09-30,18:15:00,3.3255,3.3265,3.3250,3.3250,19
2013-09-30,18:20:00,3.3250,3.3255,3.3240,3.3255,15
2013-09-30,18:25:00,3.3260,3.3260,3.3245,3.3250,15
2013-09-30,18:30:00,3.3250,3.3255,3.3225,3.3235,54
2013-09-30,18:35:00,3.3230,3.3235,3.3210,3.3215,43
2013-09-30,18:40:00,3.3215,3.3220,3.3200,3.3205,80
2013-09-30,18:45:00,3.3210,3.3230,3.3205,3.3220,44
2013-09-30,18:50:00,3.3230,3.3230,3.3215,3.3220,25
2013-09-30,18:55:00,3.3220,3.3235,3.3215,3.3230,42
2013-09-30,19:00:00,3.3225,3.3245,3.3220,3.3240,34
2013-09-30,19:05:00,3.3240,3.3270,3.3240,3.3255,62
2013-09-30,19:10:00,3.3250,3.3260,3.3235,3.3250,37
2013-09-30,19:15:00,3.3245,3.3245,3.3210,3.3210,34
2013-09-30,19:20:00,3.3220,3.3220,3.3185,3.3185,134
2013-09-30,19:25:00,3.3190,3.3220,3.3185,3.3215,90
2013-09-30,19:30:00,3.3215,3.3275,3.3200,3.3240,316
2013-09-30,19:35:00,3.3250,3.3265,3.3240,3.3245,76
2013-09-30,19:40:00,3.3255,3.3265,3.3235,3.3255,99
2013-09-30,19:45:00,3.3255,3.3275,3.3255,3.3265,57
2013-09-30,19:50:00,3.3265,3.3280,3.3260,3.3275,89
2013-09-30,19:55:00,3.3275,3.3275,3.3250,3.3250,106
2013-09-30,20:00:00,3.3255,3.3270,3.3220,3.3220,162
2013-09-30,20:05:00,3.3225,3.3225,3.3170,3.3210,451
2013-09-30,20:10:00,3.3215,3.3245,3.3200,3.3240,443
2013-09-30,20:15:00,3.3235,3.3270,3.3230,3.3265,316
2013-09-30,20:20:00,3.3265,3.3295,3.3250,3.3265,217
2013-09-30,20:25:00,3.3260,3.3285,3.3255,3.3280,163
2013-09-30,20:30:00,3.3285,3.3305,3.3265,3.3265,388
2013-09-30,20:35:00,3.3260,3.3285,3.3260,3.3285,107
2013-09-30,20:40:00,3.3285,3.3315,3.3285,3.3290,162
2013-09-30,20:45:00,3.3285,3.3305,3.3265,3.3270,198
2013-09-30,20:50:00,3.3265,3.3290,3.3250,3.3250,168
2013-09-30,20:55:00,3.3250,3.3290,3.3250,3.3270,223
2013-09-30,21:00:00,3.3275,3.3275,3.3260,3.3260,218
2013-09-30,21:05:00,3.3260,3.3305,3.3260,3.3280,218
2013-09-30,21:10:00,3.3280,3.3295,3.3260,3.3285,158
2013-09-30,21:15:00,3.3280,3.3295,3.3260,3.3290,133
2013-09-30,21:20:00,3.3290,3.3315,3.3280,3.3305,230
2013-09-30,21:25:00,3.3305,3.3345,3.3305,3.3335,347
2013-09-30,21:30:00,3.3340,3.3345,3.3325,3.3325,313
2013-09-30,21:35:00,3.3320,3.3325,3.3285,3.3300,269
2013-09-30,21:40:00,3.3300,3.3320,3.3290,3.3295,161
2013-09-30,21:45:00,3.3300,3.3315,3.3280,3.3295,191
2013-09-30,21:50:00,3.3295,3.3315,3.3295,3.3310,207
2013-09-30,21:55:00,3.3310,3.3330,3.3295,3.3320,236
2013-09-30,22:00:00,3.3320,3.3330,3.3300,3.3305,189
2013-09-30,22:05:00,3.3310,3.3310,3.3290,3.3295,216
2013-09-30,22:10:00,3.3300,3.3300,3.3265,3.3275,288
2013-09-30,22:15:00,3.3275,3.3300,3.3270,3.3290,178
2013-09-30,22:20:00,3.3290,3.3305,3.3285,3.3300,255
2013-09-30,22:25:00,3.3305,3.3330,3.3305,3.3330,274
2013-09-30,22:30:00,3.3325,3.3330,3.3305,3.3315,189
2013-09-30,22:35:00,3.3320,3.3330,3.3305,3.3305,231
2013-09-30,22:40:00,3.3310,3.3330,3.3305,3.3330,166
2013-09-30,22:45:00,3.3330,3.3365,3.3325,3.3350,559
2013-09-30,22:50:00,3.3355,3.3395,3.3355,3.3385,652
2013-09-30,22:55:00,3.3385,3.3385,3.3365,3.3365,345
2013-09-30,23:00:00,3.3360,3.3370,3.3335,3.3335,415
2013-09-30,23:05:00,3.3330,3.3365,3.3325,3.3355,157
2013-09-30,23:10:00,3.3355,3.3360,3.3315,3.3315,230
2013-09-30,23:15:00,3.3315,3.3335,3.3310,3.3325,277
2013-09-30,23:20:00,3.3325,3.3325,3.3305,3.3320,209
2013-09-30,23:25:00,3.3320,3.3330,3.3310,3.3320,178
2013-09-30,23:30:00,3.3320,3.3335,3.3320,3.3325,102
2013-09-30,23:35:00,3.3330,3.3345,3.3320,3.3325,105
2013-09-30,23:40:00,3.3330,3.3350,3.3325,3.3335,107
2013-09-30,23:45:00,3.3340,3.3350,3.3325,3.3325,196
2013-09-30,23:50:00,3.3325,3.3340,3.3300,3.3300,328
2013-09-30,23:55:00,3.3300,3.3305,3.3275,3.3280,353
2013-10-01,00:00:00,3.3280,3.3300,3.3280,3.3295,202
2013-10-01,00:05:00,3.3295,3.3295,3.3280,3.3285,105
2013-10-01,00:10:00,3.3285,3.3290,3.3275,3.3275,95
2013-10-01,00:15:00,3.3280,3.3290,3.3270,3.3290,110
2013-10-01,00:20:00,3.3290,3.3290,3.3280,3.3285,43
2013-10-01,00:25:00,3.3285,3.3290,3.3275,3.3280,113
2013-10-01,00:30:00,3.3280,3.3290,3.3255,3.3260,172
2013-10-01,00:35:00,3.3260,3.3285,3.3260,3.3285,113
2013-10-01,00:40:00,3.3285,3.3300,3.3280,3.3290,84
2013-10-01,00:45:00,3.3285,3.3300,3.3275,3.3275,163
2013-10-01,00:50:00,3.3270,3.3270,3.3255,3.3260,245
2013-10-01,00:55:00,3.3260,3.3270,3.3215,3.3230,928
2013-10-01,01:00:00,3.3230,3.3250,3.3225,3.3250,184
2013-10-01,01:05:00,3.3250,3.3250,3.3245,3.3245,27
2013-10-01,01:10:00,3.3245,3.3250,3.3240,3.3245,108
2013-10-01,01:15:00,3.3245,3.3250,3.3235,3.3245,172
2013-10-01,01:20:00,3.3240,3.3245,3.3240,3.3240,89
2013-10-01,01:25:00,3.3240,3.3240,3.3220,3.3225,114
2013-10-01,01:30:00,3.3225,3.3240,3.3220,3.3230,100
2013-10-01,01:35:00,3.3235,3.3240,3.3215,3.3220,94
2013-10-01,01:40:00,3.3220,3.3230,3.3220,3.3220,52
2013-10-01,01:45:00,3.3225,3.3230,3.3220,3.3230,59
2013-10-01,01:50:00,3.3225,3.3230,3.3220,3.3225,33
2013-10-01,01:55:00,3.3230,3.3230,3.3200,3.3220,284
2013-10-01,02:00:00,3.3215,3.3220,3.3205,3.3205,53
2013-10-01,02:05:00,3.3205,3.3210,3.3200,3.3210,45
2013-10-01,02:10:00,3.3205,3.3220,3.3200,3.3220,86
2013-10-01,02:15:00,3.3225,3.3250,3.3225,3.3235,132
2013-10-01,02:20:00,3.3235,3.3235,3.3200,3.3210,179
2013-10-01,02:25:00,3.3205,3.3210,3.3185,3.3210,87
2013-10-01,02:30:00,3.3210,3.3235,3.3205,3.3235,61
2013-10-01,02:35:00,3.3240,3.3240,3.3235,3.3235,8
2013-10-01,02:40:00,3.3235,3.3235,3.3215,3.3215,27
2013-10-01,02:45:00,3.3215,3.3220,3.3215,3.3220,10
2013-10-01,02:50:00,3.3220,3.3220,3.3210,3.3210,15
2013-10-01,02:55:00,3.3210,3.3210,3.3200,3.3200,30
2013-10-01,03:00:00,3.3205,3.3210,3.3150,3.3155,101
2013-10-01,03:05:00,3.3155,3.3180,3.3155,3.3175,73
2013-10-01,03:10:00,3.3180,3.3180,3.3155,3.3155,46
2013-10-01,03:15:00,3.3155,3.3160,3.3155,3.3160,17
2013-10-01,03:20:00,3.3165,3.3165,3.3150,3.3155,64
2013-10-01,03:25:00,3.3160,3.3165,3.3150,3.3160,71
2013-10-01,03:30:00,3.3160,3.3230,3.3140,3.3150,35
2013-10-01,03:35:00,3.3150,3.3150,3.3140,3.3145,21
2013-10-01,03:40:00,3.3140,3.3150,3.3130,3.3135,72
2013-10-01,03:45:00,3.3135,3.3140,3.3125,3.3130,89
2013-10-01,03:50:00,3.3125,3.3135,3.3120,3.3130,60
2013-10-01,03:55:00,3.3130,3.3140,3.3130,3.3130,26
2013-10-01,04:00:00,3.3145,3.3145,3.3135,3.3145,11
2013-10-01,04:05:00,3.3150,3.3155,3.3150,3.3150,8
2013-10-01,04:10:00,3.3150,3.3160,3.3130,3.3160,64
2013-10-01,04:15:00,3.3155,3.3170,3.3135,3.3155,42
2013-10-01,04:20:00,3.3150,3.3160,3.3150,3.3160,10
2013-10-01,04:25:00,3.3155,3.3165,3.3150,3.3165,6
2013-10-01,04:30:00,3.3160,3.3160,3.3160,3.3160,1
2013-10-01,04:35:00,3.3170,3.3175,3.3160,3.3160,6
2013-10-01,04:40:00,3.3165,3.3165,3.3165,3.3165,1
2013-10-01,04:50:00,3.3180,3.3185,3.3180,3.3185,18
2013-10-01,04:55:00,3.3180,3.3180,3.3175,3.3175,6
2013-10-01,05:00:00,3.3190,3.3200,3.3190,3.3200,11
2013-10-01,05:05:00,3.3195,3.3210,3.3195,3.3200,9
2013-10-01,05:10:00,3.3195,3.3205,3.3180,3.3180,16
2013-10-01,06:00:00,3.3245,3.3245,3.3170,3.3200,122
2013-10-01,06:05:00,3.3195,3.3230,3.3195,3.3210,91
2013-10-01,06:10:00,3.3205,3.3220,3.3200,3.3220,14
2013-10-01,06:15:00,3.3215,3.3215,3.3205,3.3205,3
2013-10-01,06:30:00,3.3210,3.3225,3.3210,3.3220,8
2013-10-01,06:35:00,3.3220,3.3220,3.3220,3.3220,5
2013-10-01,06:40:00,3.3230,3.3230,3.3220,3.3220,27
2013-10-01,06:45:00,3.3220,3.3220,3.3220,3.3220,4
2013-10-01,06:50:00,3.3220,3.3220,3.3210,3.3215,16
2013-10-01,06:55:00,3.3220,3.3230,3.3210,3.3230,38
2013-10-01,07:00:00,3.3215,3.3215,3.3200,3.3200,8
2013-10-01,07:05:00,3.3200,3.3200,3.3195,3.3195,2
2013-10-01,07:10:00,3.3200,3.3200,3.3195,3.3195,11
2013-10-01,07:15:00,3.3190,3.3200,3.3185,3.3200,26
2013-10-01,07:25:00,3.3190,3.3195,3.3190,3.3190,6
2013-10-01,07:30:00,3.3190,3.3190,3.3135,3.3175,52
2013-10-01,07:35:00,3.3175,3.3175,3.3175,3.3175,3
2013-10-01,07:40:00,3.3190,3.3195,3.3190,3.3195,6
2013-10-01,07:45:00,3.3185,3.3185,3.3185,3.3185,2
2013-10-01,07:50:00,3.3190,3.3190,3.3180,3.3185,6
2013-10-01,07:55:00,3.3200,3.3220,3.3200,3.3215,30
2013-10-01,08:00:00,3.3215,3.3220,3.3190,3.3220,33
2013-10-01,08:05:00,3.3215,3.3220,3.3215,3.3220,5
2013-10-01,08:10:00,3.3210,3.3225,3.3210,3.3215,122
2013-10-01,08:15:00,3.3220,3.3230,3.3215,3.3220,98
2013-10-01,08:20:00,3.3215,3.3220,3.3200,3.3200,50
2013-10-01,08:25:00,3.3205,3.3205,3.3195,3.3200,37
2013-10-01,08:30:00,3.3200,3.3200,3.3175,3.3175,110
2013-10-01,08:35:00,3.3175,3.3190,3.3170,3.3175,19
2013-10-01,08:40:00,3.3180,3.3200,3.3175,3.3195,45
2013-10-01,08:45:00,3.3190,3.3220,3.3185,3.3210,33
2013-10-01,08:50:00,3.3220,3.3230,3.3205,3.3215,73
2013-10-01,08:55:00,3.3210,3.3210,3.3175,3.3175,164
2013-10-01,09:00:00,3.3170,3.3190,3.3155,3.3175,144
2013-10-01,09:05:00,3.3170,3.3190,3.3160,3.3180,97
2013-10-01,09:10:00,3.3180,3.3185,3.3180,3.3180,13
2013-10-01,09:15:00,3.3185,3.3195,3.3180,3.3195,25
2013-10-01,09:20:00,3.3200,3.3205,3.3200,3.3205,12
2013-10-01,09:25:00,3.3205,3.3220,3.3205,3.3220,43
2013-10-01,09:30:00,3.3215,3.3230,3.3215,3.3230,19
2013-10-01,09:35:00,3.3230,3.3280,3.3230,3.3255,250
2013-10-01,09:40:00,3.3260,3.3300,3.3250,3.3280,299
2013-10-01,09:45:00,3.3275,3.3290,3.3255,3.3275,121
2013-10-01,09:50:00,3.3270,3.3270,3.3255,3.3255,28
2013-10-01,09:55:00,3.3260,3.3290,3.3260,3.3280,108
2013-10-01,10:00:00,3.3280,3.3285,3.3260,3.3280,140
2013-10-01,10:05:00,3.3280,3.3280,3.3260,3.3270,37
2013-10-01,10:10:00,3.3270,3.3280,3.3260,3.3260,39
2013-10-01,10:15:00,3.3260,3.3275,3.3255,3.3270,26
2013-10-01,10:20:00,3.3275,3.3280,3.3265,3.3270,19
2013-10-01,10:25:00,3.3265,3.3285,3.3265,3.3280,59
2013-10-01,10:30:00,3.3280,3.3285,3.3260,3.3270,113
2013-10-01,10:35:00,3.3275,3.3280,3.3265,3.3265,159
2013-10-01,10:40:00,3.3260,3.3275,3.3260,3.3260,206
2013-10-01,10:45:00,3.3260,3.3260,3.3260,3.3260,1
2013-10-01,10:50:00,3.3260,3.3260,3.3235,3.3235,124
2013-10-01,10:55:00,3.3235,3.3235,3.3230,3.3230,17
2013-10-01,11:00:00,3.3225,3.3235,3.3220,3.3220,17
2013-10-01,11:05:00,3.3220,3.3225,3.3220,3.3225,11
2013-10-01,11:10:00,3.3230,3.3235,3.3225,3.3225,12
2013-10-01,11:15:00,3.3220,3.3235,3.3220,3.3225,13
2013-10-01,11:25:00,3.3230,3.3230,3.3230,3.3230,2
2013-10-01,11:30:00,3.3235,3.3245,3.3230,3.3245,13
2013-10-01,11:35:00,3.3250,3.3250,3.3250,3.3250,5
2013-10-01,11:45:00,3.3250,3.3250,3.3245,3.3250,14
2013-10-01,11:50:00,3.3245,3.3250,3.3235,3.3250,17
2013-10-01,11:55:00,3.3250,3.3250,3.3245,3.3245,3
2013-10-01,12:00:00,3.3240,3.3240,3.3200,3.3200,98
2013-10-01,12:05:00,3.3205,3.3205,3.3190,3.3190,25
2013-10-01,12:10:00,3.3195,3.3200,3.3190,3.3195,11
2013-10-01,12:15:00,3.3200,3.3200,3.3195,3.3200,14
2013-10-01,12:20:00,3.3195,3.3200,3.3170,3.3175,276
2013-10-01,12:25:00,3.3180,3.3180,3.3155,3.3170,251
2013-10-01,12:30:00,3.3175,3.3200,3.3175,3.3195,229
2013-10-01,12:35:00,3.3195,3.3195,3.3175,3.3180,188
2013-10-01,12:40:00,3.3175,3.3185,3.3170,3.3175,161
2013-10-01,12:45:00,3.3180,3.3195,3.3180,3.3190,140
2013-10-01,12:50:00,3.3195,3.3195,3.3180,3.3190,29
2013-10-01,12:55:00,3.3190,3.3195,3.3190,3.3195,40
2013-10-01,13:00:00,3.3195,3.3210,3.3190,3.3210,72
2013-10-01,13:05:00,3.3210,3.3235,3.3210,3.3235,57
2013-10-01,13:10:00,3.3230,3.3240,3.3230,3.3240,31
2013-10-01,13:15:00,3.3230,3.3235,3.3225,3.3230,14
2013-10-01,13:20:00,3.3235,3.3240,3.3230,3.3230,8
2013-10-01,13:25:00,3.3230,3.3230,3.3220,3.3220,13
2013-10-01,13:30:00,3.3220,3.3220,3.3205,3.3205,37
2013-10-01,13:35:00,3.3205,3.3205,3.3195,3.3195,37
2013-10-01,13:40:00,3.3200,3.3205,3.3200,3.3200,25
2013-10-01,13:45:00,3.3200,3.3220,3.3200,3.3215,154
2013-10-01,13:50:00,3.3215,3.3215,3.3215,3.3215,2
2013-10-01,13:55:00,3.3220,3.3225,3.3220,3.3220,18
2013-10-01,14:00:00,3.3225,3.3235,3.3225,3.3225,23
2013-10-01,14:05:00,3.3225,3.3230,3.3215,3.3215,20
2013-10-01,14:10:00,3.3215,3.3225,3.3215,3.3225,13
2013-10-01,14:15:00,3.3230,3.3230,3.3220,3.3220,30
2013-10-01,14:20:00,3.3215,3.3270,3.3200,3.3265,169
2013-10-01,14:25:00,3.3265,3.3270,3.3235,3.3250,117
2013-10-01,14:30:00,3.3235,3.3255,3.3220,3.3250,99
2013-10-01,14:35:00,3.3250,3.3295,3.3235,3.3285,227
2013-10-01,14:40:00,3.3290,3.3315,3.3290,3.3300,153
2013-10-01,14:45:00,3.3300,3.3315,3.3290,3.3300,91
2013-10-01,14:50:00,3.3300,3.3300,3.3290,3.3295,44
2013-10-01,14:55:00,3.3295,3.3295,3.3270,3.3280,47
2013-10-01,15:00:00,3.3280,3.3365,3.3280,3.3355,519
2013-10-01,15:05:00,3.3360,3.3375,3.3355,3.3360,231
2013-10-01,15:10:00,3.3360,3.3360,3.3335,3.3340,100
2013-10-01,15:15:00,3.3340,3.3345,3.3325,3.3335,103
2013-10-01,15:20:00,3.3335,3.3340,3.3330,3.3335,33
2013-10-01,15:25:00,3.3335,3.3340,3.3325,3.3335,48
2013-10-01,15:30:00,3.3330,3.3345,3.3325,3.3345,79
2013-10-01,15:35:00,3.3345,3.3350,3.3340,3.3350,93
2013-10-01,15:40:00,3.3345,3.3355,3.3340,3.3345,94
2013-10-01,15:45:00,3.3345,3.3355,3.3345,3.3345,43
2013-10-01,15:50:00,3.3350,3.3375,3.3345,3.3345,85
2013-10-01,15:55:00,3.3345,3.3350,3.3315,3.3325,137
2013-10-01,16:00:00,3.3330,3.3345,3.3325,3.3325,122
2013-10-01,16:05:00,3.3325,3.3335,3.3325,3.3325,27
2013-10-01,16:10:00,3.3325,3.3335,3.3315,3.3320,71
2013-10-01,16:15:00,3.3315,3.3320,3.3305,3.3310,38
2013-10-01,16:20:00,3.3315,3.3315,3.3280,3.3280,51
2013-10-01,16:25:00,3.3280,3.3280,3.3245,3.3250,162
2013-10-01,16:30:00,3.3250,3.3275,3.3250,3.3260,111
2013-10-01,16:35:00,3.3255,3.3260,3.3235,3.3240,46
2013-10-01,16:40:00,3.3245,3.3260,3.3245,3.3250,83
2013-10-01,16:45:00,3.3255,3.3265,3.3200,3.3215,223
2013-10-01,16:50:00,3.3210,3.3215,3.3165,3.3175,241
2013-10-01,16:55:00,3.3175,3.3180,3.3130,3.3145,525
2013-10-01,17:00:00,3.3145,3.3150,3.3130,3.3135,233
2013-10-01,17:05:00,3.3130,3.3130,3.3095,3.3100,389
2013-10-01,17:10:00,3.3100,3.3115,3.3095,3.3110,153
2013-10-01,17:15:00,3.3115,3.3120,3.3100,3.3115,121
2013-10-01,17:20:00,3.3115,3.3125,3.3105,3.3115,80
2013-10-01,17:25:00,3.3115,3.3135,3.3110,3.3135,170
2013-10-01,17:30:00,3.3130,3.3140,3.3130,3.3135,107
2013-10-01,17:35:00,3.3135,3.3140,3.3135,3.3135,13
2013-10-01,17:40:00,3.3140,3.3145,3.3130,3.3140,36
2013-10-01,17:45:00,3.3135,3.3140,3.3135,3.3135,25
2013-10-01,17:50:00,3.3135,3.3140,3.3130,3.3135,20
2013-10-01,17:55:00,3.3135,3.3140,3.3130,3.3130,33
2013-10-01,18:00:00,3.3130,3.3135,3.3115,3.3125,97
2013-10-01,18:05:00,3.3125,3.3130,3.3115,3.3120,31
2013-10-01,18:10:00,3.3125,3.3130,3.3110,3.3110,57
2013-10-01,18:15:00,3.3115,3.3120,3.3110,3.3120,14
2013-10-01,18:20:00,3.3120,3.3140,3.3115,3.3130,125
2013-10-01,18:25:00,3.3125,3.3140,3.3120,3.3140,64
2013-10-01,18:30:00,3.3130,3.3130,3.3120,3.3125,27
2013-10-01,18:35:00,3.3130,3.3135,3.3125,3.3135,18
2013-10-01,18:40:00,3.3130,3.3130,3.3090,3.3095,130
2013-10-01,18:45:00,3.3090,3.3095,3.3060,3.3075,187
2013-10-01,18:50:00,3.3070,3.3075,3.3055,3.3060,115
2013-10-01,18:55:00,3.3065,3.3065,3.3055,3.3060,23
2013-10-01,19:00:00,3.3060,3.3065,3.2980,3.2995,641
2013-10-01,19:05:00,3.3000,3.3010,3.2990,3.2990,261
2013-10-01,19:10:00,3.2990,3.2990,3.2940,3.2945,401
2013-10-01,19:15:00,3.2945,3.2960,3.2935,3.2935,279
2013-10-01,19:20:00,3.2935,3.2975,3.2935,3.2970,183
2013-10-01,19:25:00,3.2970,3.2985,3.2960,3.2975,125
2013-10-01,19:30:00,3.2980,3.3000,3.2965,3.2965,299
2013-10-01,19:35:00,3.2965,3.2975,3.2960,3.2965,114
2013-10-01,19:40:00,3.2970,3.2975,3.2960,3.2970,93
2013-10-01,19:45:00,3.2970,3.2985,3.2970,3.2970,83
2013-10-01,19:50:00,3.2975,3.2975,3.2910,3.2915,387
2013-10-01,19:55:00,3.2915,3.2935,3.2910,3.2930,158
2013-10-01,20:00:00,3.2925,3.2925,3.2840,3.2855,1273
2013-10-01,20:05:00,3.2855,3.2860,3.2835,3.2850,634
2013-10-01,20:10:00,3.2855,3.2855,3.2750,3.2785,2063
2013-10-01,20:15:00,3.2785,3.2785,3.2735,3.2770,1153
2013-10-01,20:20:00,3.2765,3.2765,3.2740,3.2750,641
2013-10-01,20:25:00,3.2745,3.2755,3.2735,3.2740,387
2013-10-01,20:30:00,3.2735,3.2740,3.2535,3.2610,3383
2013-10-01,20:35:00,3.2615,3.2640,3.2520,3.2535,1719
2013-10-01,20:40:00,3.2530,3.2610,3.2490,3.2550,2356
2013-10-01,20:45:00,3.2550,3.2605,3.2545,3.2585,1191
2013-10-01,20:50:00,3.2585,3.2595,3.2550,3.2595,489
2013-10-01,20:55:00,3.2590,3.2620,3.2580,3.2595,546
2013-10-01,21:00:00,3.2595,3.2620,3.2575,3.2600,430
2013-10-01,21:05:00,3.2595,3.2615,3.2570,3.2595,438
2013-10-01,21:10:00,3.2595,3.2635,3.2565,3.2610,466
2013-10-01,21:15:00,3.2610,3.2620,3.2585,3.2595,368
2013-10-01,21:20:00,3.2590,3.2620,3.2590,3.2600,294
2013-10-01,21:25:00,3.2600,3.2605,3.2585,3.2595,155
2013-10-01,21:30:00,3.2590,3.2615,3.2560,3.2570,582
2013-10-01,21:35:00,3.2575,3.2600,3.2560,3.2585,389
2013-10-01,21:40:00,3.2585,3.2595,3.2580,3.2590,173
2013-10-01,21:45:00,3.2595,3.2630,3.2585,3.2625,407
2013-10-01,21:50:00,3.2625,3.2645,3.2610,3.2620,527
2013-10-01,21:55:00,3.2620,3.2665,3.2610,3.2640,274
2013-10-01,22:00:00,3.2635,3.2645,3.2615,3.2620,455
2013-10-01,22:05:00,3.2625,3.2670,3.2625,3.2665,613
2013-10-01,22:10:00,3.2660,3.2670,3.2640,3.2645,384
2013-10-01,22:15:00,3.2640,3.2695,3.2630,3.2690,870
2013-10-01,22:20:00,3.2695,3.2700,3.2655,3.2655,469
2013-10-01,22:25:00,3.2655,3.2675,3.2650,3.2670,193
2013-10-01,22:30:00,3.2670,3.2670,3.2650,3.2660,174
2013-10-01,22:35:00,3.2660,3.2690,3.2655,3.2660,397
2013-10-01,22:40:00,3.2660,3.2665,3.2630,3.2630,326
2013-10-01,22:45:00,3.2635,3.2650,3.2625,3.2645,210
2013-10-01,22:50:00,3.2640,3.2655,3.2615,3.2630,396
2013-10-01,22:55:00,3.2625,3.2650,3.2615,3.2630,370
2013-10-01,23:00:00,3.2625,3.2640,3.2615,3.2625,368
2013-10-01,23:05:00,3.2625,3.2650,3.2625,3.2630,391
2013-10-01,23:10:00,3.2635,3.2720,3.2630,3.2710,568
2013-10-01,23:15:00,3.2710,3.2730,3.2675,3.2705,527
2013-10-01,23:20:00,3.2695,3.2730,3.2670,3.2680,230
2013-10-01,23:25:00,3.2685,3.2685,3.2650,3.2650,140
2013-10-01,23:30:00,3.2655,3.2680,3.2645,3.2680,189
2013-10-01,23:35:00,3.2680,3.2715,3.2675,3.2700,198
2013-10-01,23:40:00,3.2705,3.2705,3.2670,3.2680,129
2013-10-01,23:45:00,3.2680,3.2710,3.2675,3.2685,167
2013-10-01,23:50:00,3.2675,3.2710,3.2655,3.2705,258
2013-10-01,23:55:00,3.2700,3.2785,3.2700,3.2760,640
2013-10-02,00:00:00,3.2765,3.2770,3.2745,3.2755,293
2013-10-02,00:05:00,3.2755,3.2760,3.2735,3.2735,149
2013-10-02,00:10:00,3.2735,3.2760,3.2730,3.2745,255
2013-10-02,00:15:00,3.2740,3.2750,3.2740,3.2745,103
2013-10-02,00:20:00,3.2740,3.2745,3.2715,3.2730,179
2013-10-02,00:25:00,3.2725,3.2740,3.2720,3.2725,123
2013-10-02,00:30:00,3.2725,3.2730,3.2720,3.2725,68
2013-10-02,00:35:00,3.2720,3.2735,3.2710,3.2735,223
2013-10-02,00:40:00,3.2730,3.2735,3.2715,3.2725,190
2013-10-02,00:45:00,3.2720,3.2735,3.2700,3.2735,289
2013-10-02,00:50:00,3.2730,3.2735,3.2705,3.2720,266
2013-10-02,00:55:00,3.2725,3.2755,3.2715,3.2750,625
2013-10-02,01:00:00,3.2750,3.2750,3.2725,3.2740,207
2013-10-02,01:05:00,3.2745,3.2750,3.2735,3.2735,145
2013-10-02,01:10:00,3.2735,3.2740,3.2720,3.2730,107
2013-10-02,01:15:00,3.2725,3.2740,3.2720,3.2735,167
2013-10-02,01:20:00,3.2735,3.2745,3.2725,3.2730,177
2013-10-02,01:25:00,3.2735,3.2745,3.2725,3.2730,74
2013-10-02,01:30:00,3.2735,3.2735,3.2715,3.2725,186
2013-10-02,01:35:00,3.2725,3.2730,3.2720,3.2725,86
2013-10-02,01:40:00,3.2720,3.2720,3.2700,3.2710,105
2013-10-02,01:45:00,3.2710,3.2710,3.2700,3.2705,102
2013-10-02,01:50:00,3.2710,3.2710,3.2695,3.2700,83
2013-10-02,01:55:00,3.2705,3.2715,3.2695,3.2705,130
2013-10-02,02:00:00,3.2710,3.2720,3.2710,3.2710,44
2013-10-02,02:05:00,3.2705,3.2710,3.2700,3.2700,33
2013-10-02,02:10:00,3.2700,3.2730,3.2700,3.2730,24
2013-10-02,02:15:00,3.2730,3.2750,3.2730,3.2740,37
2013-10-02,02:20:00,3.2745,3.2750,3.2735,3.2745,28
2013-10-02,02:25:00,3.2745,3.2755,3.2740,3.2740,57
2013-10-02,02:30:00,3.2740,3.2760,3.2740,3.2750,29
2013-10-02,02:35:00,3.2750,3.2760,3.2740,3.2760,25
2013-10-02,02:40:00,3.2755,3.2770,3.2755,3.2765,14
2013-10-02,02:45:00,3.2760,3.2785,3.2760,3.2785,65
2013-10-02,02:50:00,3.2785,3.2790,3.2780,3.2785,38
2013-10-02,02:55:00,3.2785,3.2785,3.2750,3.2750,27
2013-10-02,03:00:00,3.2755,3.2760,3.2740,3.2755,69
2013-10-02,03:05:00,3.2760,3.2770,3.2740,3.2745,79
2013-10-02,03:10:00,3.2745,3.2790,3.2740,3.2785,98
2013-10-02,03:15:00,3.2785,3.2790,3.2775,3.2785,32
2013-10-02,03:20:00,3.2780,3.2785,3.2780,3.2785,12
2013-10-02,03:25:00,3.2785,3.2785,3.2780,3.2780,39
2013-10-02,03:30:00,3.2740,3.2830,3.2740,3.2830,188
2013-10-02,03:35:00,3.2825,3.2825,3.2805,3.2815,45
2013-10-02,03:40:00,3.2815,3.2815,3.2800,3.2800,9
2013-10-02,03:45:00,3.2800,3.2805,3.2790,3.2805,30
2013-10-02,03:50:00,3.2805,3.2810,3.2795,3.2805,25
2013-10-02,03:55:00,3.2805,3.2810,3.2780,3.2780,89
2013-10-02,04:00:00,3.2785,3.2805,3.2780,3.2790,25
2013-10-02,04:05:00,3.2785,3.2790,3.2780,3.2790,7
2013-10-02,04:10:00,3.2780,3.2780,3.2775,3.2775,2
2013-10-02,04:15:00,3.2775,3.2785,3.2775,3.2785,12
2013-10-02,04:20:00,3.2780,3.2785,3.2780,3.2785,3
2013-10-02,04:25:00,3.2785,3.2785,3.2785,3.2785,2
2013-10-02,04:30:00,3.2790,3.2795,3.2790,3.2795,6
2013-10-02,04:35:00,3.2785,3.2785,3.2785,3.2785,1
2013-10-02,04:40:00,3.2795,3.2795,3.2795,3.2795,10
2013-10-02,04:45:00,3.2795,3.2800,3.2785,3.2785,10
2013-10-02,04:50:00,3.2800,3.2805,3.2795,3.2795,5
2013-10-02,05:00:00,3.2795,3.2805,3.2780,3.2790,14
2013-10-02,05:05:00,3.2790,3.2795,3.2785,3.2785,5
2013-10-02,05:10:00,3.2790,3.2810,3.2790,3.2790,17
2013-10-02,06:00:00,3.2815,3.2815,3.2795,3.2795,41
2013-10-02,06:05:00,3.2805,3.2810,3.2800,3.2800,8
2013-10-02,06:10:00,3.2820,3.2820,3.2805,3.2805,5
2013-10-02,06:15:00,3.2795,3.2810,3.2785,3.2810,14
2013-10-02,06:20:00,3.2800,3.2800,3.2780,3.2780,10
2013-10-02,06:25:00,3.2795,3.2795,3.2780,3.2785,9
2013-10-02,06:30:00,3.2785,3.2785,3.2780,3.2780,3
2013-10-02,06:35:00,3.2795,3.2800,3.2790,3.2790,18
2013-10-02,06:40:00,3.2800,3.2800,3.2800,3.2800,2
2013-10-02,06:55:00,3.2790,3.2795,3.2785,3.2785,9
2013-10-02,07:00:00,3.2785,3.2785,3.2785,3.2785,2
2013-10-02,07:05:00,3.2795,3.2815,3.2795,3.2815,10
2013-10-02,07:10:00,3.2805,3.2805,3.2795,3.2795,8
2013-10-02,07:15:00,3.2795,3.2795,3.2790,3.2790,11
2013-10-02,07:20:00,3.2790,3.2790,3.2785,3.2785,8
2013-10-02,07:25:00,3.2780,3.2780,3.2760,3.2760,27
2013-10-02,07:30:00,3.2755,3.2755,3.2730,3.2730,49
2013-10-02,07:35:00,3.2725,3.2730,3.2725,3.2730,2
2013-10-02,07:40:00,3.2730,3.2730,3.2725,3.2725,4
2013-10-02,07:45:00,3.2720,3.2725,3.2715,3.2725,21
2013-10-02,07:50:00,3.2715,3.2720,3.2705,3.2720,28
2013-10-02,07:55:00,3.2725,3.2725,3.2715,3.2715,4
2013-10-02,08:00:00,3.2725,3.2775,3.2725,3.2730,138
2013-10-02,08:05:00,3.2725,3.2725,3.2675,3.2675,134
2013-10-02,08:10:00,3.2670,3.2670,3.2610,3.2610,68
2013-10-02,08:15:00,3.2620,3.2620,3.2570,3.2585,231
2013-10-02,08:20:00,3.2585,3.2605,3.2575,3.2605,88
2013-10-02,08:25:00,3.2605,3.2605,3.2590,3.2595,28
2013-10-02,08:30:00,3.2610,3.2670,3.2610,3.2670,82
2013-10-02,08:35:00,3.2665,3.2725,3.2665,3.2700,167
2013-10-02,08:40:00,3.2700,3.2700,3.2670,3.2680,52
2013-10-02,08:45:00,3.2675,3.2690,3.2675,3.2690,13
2013-10-02,08:50:00,3.2695,3.2700,3.2680,3.2690,25
2013-10-02,08:55:00,3.2685,3.2695,3.2685,3.2695,23
2013-10-02,09:00:00,3.2690,3.2690,3.2650,3.2655,93
2013-10-02,09:05:00,3.2655,3.2660,3.2650,3.2655,40
2013-10-02,09:10:00,3.2660,3.2680,3.2635,3.2675,105
2013-10-02,09:15:00,3.2675,3.2680,3.2645,3.2650,36
2013-10-02,09:20:00,3.2645,3.2675,3.2645,3.2645,106
2013-10-02,09:25:00,3.2640,3.2650,3.2640,3.2645,48
2013-10-02,09:30:00,3.2650,3.2650,3.2615,3.2625,114
2013-10-02,09:35:00,3.2620,3.2630,3.2610,3.2620,59
2013-10-02,09:40:00,3.2615,3.2635,3.2615,3.2630,39
2013-10-02,09:45:00,3.2625,3.2665,3.2620,3.2665,47
2013-10-02,09:50:00,3.2660,3.2665,3.2635,3.2655,99
2013-10-02,09:55:00,3.2645,3.2650,3.2625,3.2645,63
2013-10-02,10:00:00,3.2650,3.2660,3.2625,3.2660,49
2013-10-02,10:05:00,3.2655,3.2670,3.2655,3.2655,86
2013-10-02,10:10:00,3.2655,3.2670,3.2650,3.2660,30
2013-10-02,10:15:00,3.2655,3.2665,3.2655,3.2665,16
2013-10-02,10:20:00,3.2665,3.2670,3.2660,3.2665,18
2013-10-02,10:25:00,3.2665,3.2670,3.2655,3.2670,27
2013-10-02,10:30:00,3.2665,3.2710,3.2665,3.2710,87
2013-10-02,10:35:00,3.2705,3.2710,3.2690,3.2695,49
2013-10-02,10:40:00,3.2695,3.2710,3.2690,3.2695,48
2013-10-02,10:45:00,3.2690,3.2695,3.2680,3.2695,62
2013-10-02,10:50:00,3.2690,3.2690,3.2650,3.2675,74
2013-10-02,10:55:00,3.2670,3.2675,3.2660,3.2660,12
2013-10-02,11:00:00,3.2655,3.2655,3.2645,3.2650,19
2013-10-02,11:05:00,3.2650,3.2665,3.2650,3.2655,23
2013-10-02,11:10:00,3.2655,3.2655,3.2650,3.2655,19
2013-10-02,11:15:00,3.2660,3.2660,3.2650,3.2650,10
2013-10-02,11:20:00,3.2650,3.2660,3.2645,3.2655,28
2013-10-02,11:25:00,3.2655,3.2665,3.2640,3.2660,39
2013-10-02,11:30:00,3.2660,3.2660,3.2655,3.2660,15
2013-10-02,11:35:00,3.2660,3.2665,3.2645,3.2665,37
2013-10-02,11:40:00,3.2665,3.2670,3.2655,3.2655,27
2013-10-02,11:45:00,3.2655,3.2660,3.2655,3.2660,5
2013-10-02,11:50:00,3.2665,3.2670,3.2665,3.2665,12
2013-10-02,11:55:00,3.2660,3.2660,3.2650,3.2660,16
2013-10-02,12:00:00,3.2660,3.2670,3.2655,3.2670,13
2013-10-02,12:05:00,3.2670,3.2685,3.2665,3.2680,79
2013-10-02,12:10:00,3.2685,3.2705,3.2675,3.2695,405
2013-10-02,12:15:00,3.2690,3.2700,3.2685,3.2690,133
2013-10-02,12:20:00,3.2690,3.2705,3.2685,3.2700,228
2013-10-02,12:25:00,3.2695,3.2705,3.2695,3.2700,43
2013-10-02,12:30:00,3.2700,3.2725,3.2700,3.2720,205
2013-10-02,12:35:00,3.2720,3.2725,3.2705,3.2705,96
2013-10-02,12:40:00,3.2705,3.2710,3.2685,3.2700,219
2013-10-02,12:45:00,3.2700,3.2705,3.2695,3.2705,54
2013-10-02,12:50:00,3.2705,3.2705,3.2675,3.2690,38
2013-10-02,12:55:00,3.2680,3.2700,3.2680,3.2700,38
2013-10-02,13:00:00,3.2700,3.2705,3.2685,3.2695,157
2013-10-02,13:05:00,3.2690,3.2705,3.2680,3.2685,169
2013-10-02,13:10:00,3.2680,3.2680,3.2670,3.2680,76
2013-10-02,13:15:00,3.2680,3.2685,3.2670,3.2675,140
2013-10-02,13:20:00,3.2680,3.2710,3.2670,3.2710,173
2013-10-02,13:25:00,3.2710,3.2710,3.2690,3.2690,153
2013-10-02,13:30:00,3.2685,3.2695,3.2680,3.2685,229
2013-10-02,13:35:00,3.2680,3.2690,3.2680,3.2685,124
2013-10-02,13:40:00,3.2685,3.2685,3.2675,3.2675,14
2013-10-02,13:45:00,3.2675,3.2675,3.2675,3.2675,9
2013-10-02,13:50:00,3.2680,3.2690,3.2680,3.2685,8
2013-10-02,13:55:00,3.2685,3.2685,3.2680,3.2680,8
2013-10-02,14:00:00,3.2680,3.2705,3.2680,3.2700,40
2013-10-02,14:05:00,3.2700,3.2705,3.2685,3.2690,62
2013-10-02,14:10:00,3.2695,3.2695,3.2675,3.2680,60
2013-10-02,14:15:00,3.2675,3.2680,3.2670,3.2670,51
2013-10-02,14:20:00,3.2675,3.2680,3.2650,3.2650,58
2013-10-02,14:25:00,3.2655,3.2665,3.2645,3.2645,178
2013-10-02,14:30:00,3.2640,3.2640,3.2590,3.2610,391
2013-10-02,14:35:00,3.2610,3.2610,3.2545,3.2585,347
2013-10-02,14:40:00,3.2585,3.2600,3.2580,3.2590,218
2013-10-02,14:45:00,3.2600,3.2625,3.2590,3.2590,202
2013-10-02,14:50:00,3.2590,3.2600,3.2580,3.2595,96
2013-10-02,14:55:00,3.2585,3.2605,3.2575,3.2605,97
2013-10-02,15:00:00,3.2605,3.2620,3.2580,3.2580,129
2013-10-02,15:05:00,3.2580,3.2580,3.2565,3.2575,158
2013-10-02,15:10:00,3.2575,3.2585,3.2565,3.2570,159
2013-10-02,15:15:00,3.2565,3.2575,3.2560,3.2560,270
2013-10-02,15:20:00,3.2560,3.2560,3.2510,3.2530,233
2013-10-02,15:25:00,3.2520,3.2560,3.2515,3.2560,227
2013-10-02,15:30:00,3.2565,3.2565,3.2530,3.2530,173
2013-10-02,15:35:00,3.2530,3.2550,3.2525,3.2540,190
2013-10-02,15:40:00,3.2535,3.2540,3.2480,3.2520,360
2013-10-02,15:45:00,3.2515,3.2550,3.2505,3.2525,159
2013-10-02,15:50:00,3.2530,3.2570,3.2530,3.2560,161
2013-10-02,15:55:00,3.2560,3.2565,3.2550,3.2555,53
2013-10-02,16:00:00,3.2560,3.2590,3.2555,3.2585,149
2013-10-02,16:05:00,3.2585,3.2650,3.2585,3.2635,267
2013-10-02,16:10:00,3.2640,3.2700,3.2630,3.2660,303
2013-10-02,16:15:00,3.2660,3.2665,3.2650,3.2655,90
2013-10-02,16:20:00,3.2655,3.2670,3.2650,3.2670,60
2013-10-02,16:25:00,3.2665,3.2665,3.2660,3.2665,35
2013-10-02,16:30:00,3.2670,3.2685,3.2655,3.2675,94
2013-10-02,16:35:00,3.2675,3.2680,3.2665,3.2675,26
2013-10-02,16:40:00,3.2675,3.2740,3.2675,3.2700,264
2013-10-02,16:45:00,3.2710,3.2710,3.2685,3.2685,164
2013-10-02,16:50:00,3.2685,3.2700,3.2680,3.2700,49
2013-10-02,16:55:00,3.2700,3.2700,3.2690,3.2700,56
2013-10-02,17:00:00,3.2705,3.2800,3.2705,3.2800,420
2013-10-02,17:05:00,3.2795,3.2805,3.2780,3.2790,141
2013-10-02,17:10:00,3.2790,3.2790,3.2755,3.2780,208
2013-10-02,17:15:00,3.2780,3.2800,3.2775,3.2790,144
2013-10-02,17:20:00,3.2790,3.2810,3.2780,3.2785,139
2013-10-02,17:25:00,3.2785,3.2785,3.2760,3.2765,127
2013-10-02,17:30:00,3.2765,3.2775,3.2755,3.2770,78
2013-10-02,17:35:00,3.2770,3.2775,3.2760,3.2770,35
2013-10-02,17:40:00,3.2770,3.2775,3.2765,3.2765,70
2013-10-02,17:45:00,3.2760,3.2760,3.2740,3.2740,133
2013-10-02,17:50:00,3.2750,3.2750,3.2730,3.2730,116
2013-10-02,17:55:00,3.2730,3.2735,3.2715,3.2730,182
2013-10-02,18:00:00,3.2735,3.2775,3.2735,3.2770,88
2013-10-02,18:05:00,3.2770,3.2770,3.2740,3.2740,17
2013-10-02,18:10:00,3.2740,3.2750,3.2730,3.2750,33
2013-10-02,18:15:00,3.2745,3.2770,3.2730,3.2755,86
2013-10-02,18:20:00,3.2760,3.2760,3.2745,3.2745,28
2013-10-02,18:25:00,3.2745,3.2745,3.2735,3.2735,10
2013-10-02,18:30:00,3.2740,3.2745,3.2735,3.2740,64
2013-10-02,18:35:00,3.2740,3.2745,3.2730,3.2745,51
2013-10-02,18:40:00,3.2735,3.2745,3.2730,3.2740,32
2013-10-02,18:45:00,3.2735,3.2750,3.2705,3.2705,106
2013-10-02,18:50:00,3.2710,3.2710,3.2680,3.2690,143
2013-10-02,18:55:00,3.2690,3.2695,3.2600,3.2605,506
2013-10-02,19:00:00,3.2605,3.2625,3.2600,3.2615,166
2013-10-02,19:05:00,3.2615,3.2640,3.2615,3.2635,89
2013-10-02,19:10:00,3.2635,3.2650,3.2635,3.2635,190
2013-10-02,19:15:00,3.2635,3.2665,3.2635,3.2665,103
2013-10-02,19:20:00,3.2665,3.2675,3.2660,3.2665,102
2013-10-02,19:25:00,3.2670,3.2685,3.2665,3.2675,106
2013-10-02,19:30:00,3.2675,3.2705,3.2650,3.2695,190
2013-10-02,19:35:00,3.2705,3.2710,3.2680,3.2690,258
2013-10-02,19:40:00,3.2695,3.2700,3.2675,3.2690,95
2013-10-02,19:45:00,3.2685,3.2690,3.2675,3.2685,97
2013-10-02,19:50:00,3.2690,3.2710,3.2685,3.2710,71
2013-10-02,19:55:00,3.2710,3.2710,3.2680,3.2685,28
2013-10-02,20:00:00,3.2685,3.2735,3.2685,3.2735,187
2013-10-02,20:05:00,3.2740,3.2760,3.2740,3.2755,234
2013-10-02,20:10:00,3.2760,3.2770,3.2730,3.2745,217
2013-10-02,20:15:00,3.2745,3.2755,3.2720,3.2725,381
2013-10-02,20:20:00,3.2725,3.2765,3.2715,3.2730,247
2013-10-02,20:25:00,3.2730,3.2740,3.2725,3.2725,190
2013-10-02,20:30:00,3.2725,3.2745,3.2650,3.2660,380
2013-10-02,20:35:00,3.2655,3.2705,3.2630,3.2705,518
2013-10-02,20:40:00,3.2710,3.2720,3.2690,3.2705,174
2013-10-02,20:45:00,3.2705,3.2755,3.2705,3.2740,414
2013-10-02,20:50:00,3.2745,3.2750,3.2730,3.2745,253
2013-10-02,20:55:00,3.2750,3.2880,3.2745,3.2865,1549
2013-10-02,21:00:00,3.2870,3.2875,3.2820,3.2850,923
2013-10-02,21:05:00,3.2850,3.2855,3.2820,3.2835,315
2013-10-02,21:10:00,3.2835,3.2835,3.2820,3.2830,105
2013-10-02,21:15:00,3.2835,3.2840,3.2815,3.2825,127
2013-10-02,21:20:00,3.2825,3.2840,3.2820,3.2820,175
2013-10-02,21:25:00,3.2820,3.2830,3.2815,3.2820,73
2013-10-02,21:30:00,3.2825,3.2835,3.2815,3.2820,163
2013-10-02,21:35:00,3.2815,3.2825,3.2815,3.2815,208
2013-10-02,21:40:00,3.2820,3.2825,3.2815,3.2820,161
2013-10-02,21:45:00,3.2820,3.2835,3.2810,3.2830,190
2013-10-02,21:50:00,3.2830,3.2845,3.2825,3.2840,133
2013-10-02,21:55:00,3.2835,3.2870,3.2835,3.2870,191
2013-10-02,22:00:00,3.2865,3.2880,3.2845,3.2850,405
2013-10-02,22:05:00,3.2855,3.2855,3.2815,3.2830,296
2013-10-02,22:10:00,3.2830,3.2860,3.2825,3.2850,321
2013-10-02,22:15:00,3.2850,3.2875,3.2840,3.2870,259
2013-10-02,22:20:00,3.2870,3.2985,3.2870,3.2960,1638
2013-10-02,22:25:00,3.2965,3.3010,3.2955,3.2985,908
2013-10-02,22:30:00,3.2985,3.3135,3.2980,3.3100,2347
2013-10-02,22:35:00,3.3100,3.3130,3.3090,3.3110,1163
2013-10-02,22:40:00,3.3105,3.3120,3.3095,3.3100,481
2013-10-02,22:45:00,3.3100,3.3115,3.3090,3.3100,572
2013-10-02,22:50:00,3.3100,3.3195,3.3095,3.3160,1442
2013-10-02,22:55:00,3.3165,3.3170,3.3120,3.3130,745
2013-10-02,23:00:00,3.3135,3.3160,3.3130,3.3160,455
2013-10-02,23:05:00,3.3155,3.3155,3.3115,3.3125,351
2013-10-02,23:10:00,3.3130,3.3140,3.3115,3.3115,319
2013-10-02,23:15:00,3.3115,3.3135,3.3105,3.3110,479
2013-10-02,23:20:00,3.3110,3.3115,3.3055,3.3060,571
2013-10-02,23:25:00,3.3060,3.3085,3.3050,3.3070,341
2013-10-02,23:30:00,3.3065,3.3080,3.3050,3.3060,263
2013-10-02,23:35:00,3.3060,3.3070,3.3050,3.3070,262
2013-10-02,23:40:00,3.3075,3.3090,3.3065,3.3090,104
2013-10-02,23:45:00,3.3085,3.3095,3.3075,3.3075,253
2013-10-02,23:50:00,3.3075,3.3105,3.3040,3.3100,668
2013-10-02,23:55:00,3.3105,3.3130,3.3095,3.3105,465
2013-10-03,00:00:00,3.3105,3.3140,3.3105,3.3125,142
2013-10-03,00:05:00,3.3125,3.3155,3.3125,3.3150,291
2013-10-03,00:10:00,3.3155,3.3160,3.3105,3.3110,187
2013-10-03,00:15:00,3.3110,3.3140,3.3110,3.3120,106
2013-10-03,00:20:00,3.3125,3.3135,3.3125,3.3125,57
2013-10-03,00:25:00,3.3130,3.3135,3.3110,3.3110,137
2013-10-03,00:30:00,3.3115,3.3115,3.3095,3.3110,98
2013-10-03,00:35:00,3.3110,3.3115,3.3095,3.3110,123
2013-10-03,00:40:00,3.3110,3.3125,3.3100,3.3125,52
2013-10-03,00:45:00,3.3120,3.3125,3.3110,3.3115,200
2013-10-03,00:50:00,3.3110,3.3120,3.3095,3.3115,155
2013-10-03,00:55:00,3.3110,3.3170,3.3105,3.3165,631
2013-10-03,01:00:00,3.3165,3.3165,3.3140,3.3140,295
2013-10-03,01:05:00,3.3140,3.3155,3.3135,3.3155,135
2013-10-03,01:10:00,3.3155,3.3180,3.3150,3.3165,114
2013-10-03,01:15:00,3.3165,3.3175,3.3155,3.3170,115
2013-10-03,01:20:00,3.3165,3.3180,3.3165,3.3180,45
2013-10-03,01:25:00,3.3180,3.3185,3.3170,3.3170,85
2013-10-03,01:30:00,3.3175,3.3180,3.3160,3.3165,50
2013-10-03,01:35:00,3.3165,3.3170,3.3150,3.3155,63
2013-10-03,01:40:00,3.3160,3.3170,3.3155,3.3165,26
2013-10-03,01:45:00,3.3165,3.3170,3.3160,3.3170,68
2013-10-03,01:50:00,3.3175,3.3185,3.3170,3.3170,77
2013-10-03,01:55:00,3.3170,3.3180,3.3155,3.3180,149
2013-10-03,02:00:00,3.3170,3.3170,3.3160,3.3170,18
2013-10-03,02:05:00,3.3170,3.3185,3.3170,3.3175,62
2013-10-03,02:10:00,3.3170,3.3180,3.3170,3.3180,70
2013-10-03,02:15:00,3.3180,3.3185,3.3150,3.3155,93
2013-10-03,02:20:00,3.3160,3.3170,3.3160,3.3160,50
2013-10-03,02:25:00,3.3165,3.3170,3.3165,3.3170,21
2013-10-03,02:30:00,3.3170,3.3170,3.3160,3.3160,24
2013-10-03,02:35:00,3.3160,3.3170,3.3150,3.3150,12
2013-10-03,02:40:00,3.3155,3.3160,3.3150,3.3160,21
2013-10-03,02:45:00,3.3160,3.3160,3.3155,3.3155,24
2013-10-03,02:50:00,3.3150,3.3155,3.3125,3.3135,85
2013-10-03,02:55:00,3.3130,3.3145,3.3105,3.3145,71
2013-10-03,03:00:00,3.3135,3.3135,3.3115,3.3130,38
2013-10-03,03:05:00,3.3125,3.3150,3.3125,3.3145,118
2013-10-03,03:10:00,3.3150,3.3185,3.3145,3.3175,158
2013-10-03,03:15:00,3.3180,3.3185,3.3175,3.3180,27
2013-10-03,03:20:00,3.3175,3.3180,3.3150,3.3150,149
2013-10-03,03:25:00,3.3150,3.3165,3.3145,3.3165,21
2013-10-03,03:30:00,3.3160,3.3170,3.3160,3.3165,24
2013-10-03,03:35:00,3.3165,3.3165,3.3150,3.3155,89
2013-10-03,03:40:00,3.3155,3.3160,3.3145,3.3150,34
2013-10-03,03:45:00,3.3145,3.3155,3.3135,3.3155,24
2013-10-03,03:50:00,3.3155,3.3165,3.3135,3.3135,30
2013-10-03,03:55:00,3.3135,3.3155,3.3135,3.3140,35
2013-10-03,04:00:00,3.3140,3.3145,3.3135,3.3135,38
2013-10-03,04:05:00,3.3135,3.3145,3.3135,3.3140,11
2013-10-03,04:10:00,3.3140,3.3145,3.3140,3.3145,2
2013-10-03,04:20:00,3.3140,3.3140,3.3140,3.3140,1
2013-10-03,04:25:00,3.3135,3.3155,3.3135,3.3140,24
2013-10-03,04:30:00,3.3150,3.3160,3.3145,3.3150,14
2013-10-03,04:35:00,3.3150,3.3155,3.3150,3.3150,9
2013-10-03,04:45:00,3.3150,3.3150,3.3140,3.3145,4
2013-10-03,04:50:00,3.3135,3.3135,3.3135,3.3135,4
2013-10-03,04:55:00,3.3130,3.3135,3.3120,3.3130,26
2013-10-03,05:00:00,3.3125,3.3125,3.3115,3.3115,30
2013-10-03,05:05:00,3.3115,3.3115,3.3115,3.3115,2
2013-10-03,05:10:00,3.3110,3.3120,3.3105,3.3105,59
2013-10-03,06:00:00,3.3090,3.3100,3.3080,3.3095,31
2013-10-03,06:05:00,3.3110,3.3125,3.3095,3.3125,28
2013-10-03,06:10:00,3.3125,3.3140,3.3125,3.3140,7
2013-10-03,06:15:00,3.3145,3.3150,3.3135,3.3140,15
2013-10-03,06:20:00,3.3130,3.3130,3.3130,3.3130,2
2013-10-03,06:25:00,3.3115,3.3125,3.3110,3.3125,12
2013-10-03,06:35:00,3.3125,3.3125,3.3125,3.3125,2
2013-10-03,06:45:00,3.3120,3.3120,3.3115,3.3115,2
2013-10-03,06:50:00,3.3105,3.3105,3.3100,3.3100,6
2013-10-03,06:55:00,3.3110,3.3120,3.3100,3.3110,34
2013-10-03,07:00:00,3.3110,3.3120,3.3110,3.3120,5
2013-10-03,07:15:00,3.3120,3.3125,3.3120,3.3120,10
2013-10-03,07:25:00,3.3100,3.3100,3.3100,3.3100,7
2013-10-03,07:35:00,3.3100,3.3115,3.3085,3.3115,24
2013-10-03,07:40:00,3.3095,3.3115,3.3075,3.3085,22
2013-10-03,07:45:00,3.3075,3.3085,3.3065,3.3085,12
2013-10-03,07:50:00,3.3095,3.3095,3.3085,3.3085,2
2013-10-03,07:55:00,3.3095,3.3100,3.3095,3.3100,6
2013-10-03,08:00:00,3.3105,3.3135,3.3065,3.3075,96
2013-10-03,08:05:00,3.3075,3.3110,3.3075,3.3100,43
2013-10-03,08:10:00,3.3095,3.3105,3.3085,3.3095,22
2013-10-03,08:15:00,3.3090,3.3095,3.3085,3.3090,21
2013-10-03,08:20:00,3.3095,3.3095,3.3080,3.3095,27
2013-10-03,08:25:00,3.3095,3.3095,3.3090,3.3095,14
2013-10-03,08:30:00,3.3095,3.3100,3.3090,3.3090,14
2013-10-03,08:35:00,3.3090,3.3090,3.3090,3.3090,5
2013-10-03,08:40:00,3.3085,3.3095,3.3085,3.3090,44
2013-10-03,08:45:00,3.3090,3.3090,3.3090,3.3090,6
2013-10-03,08:50:00,3.3095,3.3100,3.3090,3.3095,30
2013-10-03,08:55:00,3.3095,3.3095,3.3080,3.3080,17
2013-10-03,09:00:00,3.3085,3.3090,3.3085,3.3090,9
2013-10-03,09:05:00,3.3085,3.3115,3.3085,3.3110,161
2013-10-03,09:10:00,3.3110,3.3135,3.3100,3.3130,95
2013-10-03,09:15:00,3.3135,3.3135,3.3115,3.3130,52
2013-10-03,09:20:00,3.3130,3.3130,3.3105,3.3105,28
2013-10-03,09:25:00,3.3105,3.3110,3.3090,3.3095,23
2013-10-03,09:30:00,3.3095,3.3100,3.3095,3.3095,9
2013-10-03,09:35:00,3.3095,3.3100,3.3095,3.3095,13
2013-10-03,09:40:00,3.3095,3.3095,3.3090,3.3090,16
2013-10-03,09:45:00,3.3095,3.3100,3.3090,3.3100,9
2013-10-03,09:50:00,3.3100,3.3105,3.3100,3.3105,12
2013-10-03,09:55:00,3.3100,3.3105,3.3100,3.3100,5
2013-10-03,10:00:00,3.3105,3.3155,3.3105,3.3155,96
2013-10-03,10:05:00,3.3160,3.3165,3.3115,3.3115,84
2013-10-03,10:10:00,3.3130,3.3140,3.3125,3.3140,28
2013-10-03,10:15:00,3.3140,3.3145,3.3135,3.3140,48
2013-10-03,10:20:00,3.3135,3.3145,3.3130,3.3135,16
2013-10-03,10:25:00,3.3135,3.3140,3.3125,3.3130,11
2013-10-03,10:30:00,3.3130,3.3140,3.3130,3.3135,5
2013-10-03,10:35:00,3.3130,3.3130,3.3120,3.3125,19
2013-10-03,10:40:00,3.3125,3.3125,3.3115,3.3120,19
2013-10-03,10:45:00,3.3115,3.3125,3.3110,3.3125,40
2013-10-03,10:50:00,3.3125,3.3130,3.3120,3.3130,7
2013-10-03,10:55:00,3.3125,3.3130,3.3120,3.3130,15
2013-10-03,11:00:00,3.3130,3.3140,3.3125,3.3135,24
2013-10-03,11:05:00,3.3130,3.3135,3.3120,3.3130,10
2013-10-03,11:10:00,3.3135,3.3140,3.3125,3.3125,23
2013-10-03,11:15:00,3.3130,3.3130,3.3130,3.3130,3
2013-10-03,11:20:00,3.3130,3.3135,3.3110,3.3120,65
2013-10-03,11:25:00,3.3125,3.3135,3.3120,3.3135,9
2013-10-03,11:30:00,3.3130,3.3140,3.3120,3.3125,55
2013-10-03,11:35:00,3.3120,3.3130,3.3110,3.3115,31
2013-10-03,11:40:00,3.3110,3.3110,3.3100,3.3110,24
2013-10-03,11:45:00,3.3105,3.3115,3.3105,3.3115,13
2013-10-03,11:55:00,3.3110,3.3120,3.3110,3.3115,8
2013-10-03,12:00:00,3.3110,3.3120,3.3100,3.3105,152
2013-10-03,12:05:00,3.3105,3.3120,3.3105,3.3110,108
2013-10-03,12:10:00,3.3105,3.3120,3.3105,3.3120,4
2013-10-03,12:15:00,3.3120,3.3120,3.3120,3.3120,1
2013-10-03,12:20:00,3.3110,3.3110,3.3110,3.3110,1
2013-10-03,12:25:00,3.3110,3.3115,3.3100,3.3115,33
2013-10-03,12:30:00,3.3115,3.3150,3.3115,3.3150,66
2013-10-03,12:35:00,3.3150,3.3155,3.3140,3.3145,21
2013-10-03,12:40:00,3.3155,3.3170,3.3145,3.3145,57
2013-10-03,12:45:00,3.3145,3.3175,3.3140,3.3165,52
2013-10-03,12:50:00,3.3165,3.3170,3.3145,3.3145,30
2013-10-03,12:55:00,3.3150,3.3150,3.3145,3.3145,17
2013-10-03,13:00:00,3.3150,3.3160,3.3105,3.3110,66
2013-10-03,13:05:00,3.3105,3.3105,3.3090,3.3090,38
2013-10-03,13:10:00,3.3095,3.3110,3.3095,3.3100,29
2013-10-03,13:15:00,3.3100,3.3105,3.3095,3.3095,12
2013-10-03,13:20:00,3.3100,3.3105,3.3095,3.3100,22
2013-10-03,13:25:00,3.3095,3.3100,3.3090,3.3095,53
2013-10-03,13:30:00,3.3090,3.3100,3.3085,3.3095,37
2013-10-03,13:35:00,3.3090,3.3100,3.3090,3.3100,21
2013-10-03,13:40:00,3.3105,3.3105,3.3090,3.3100,14
2013-10-03,13:45:00,3.3100,3.3110,3.3095,3.3100,28
2013-10-03,13:50:00,3.3105,3.3105,3.3105,3.3105,1
2013-10-03,13:55:00,3.3095,3.3095,3.3090,3.3090,17
2013-10-03,14:00:00,3.3090,3.3100,3.3080,3.3080,43
2013-10-03,14:05:00,3.3090,3.3100,3.3090,3.3095,32
2013-10-03,14:10:00,3.3095,3.3120,3.3095,3.3120,35
2013-10-03,14:15:00,3.3120,3.3120,3.3110,3.3115,35
2013-10-03,14:20:00,3.3120,3.3120,3.3095,3.3095,40
2013-10-03,14:25:00,3.3095,3.3120,3.3095,3.3110,45
2013-10-03,14:30:00,3.3110,3.3125,3.3105,3.3125,29
2013-10-03,14:35:00,3.3130,3.3170,3.3120,3.3160,118
2013-10-03,14:40:00,3.3160,3.3240,3.3155,3.3220,460
2013-10-03,14:45:00,3.3220,3.3225,3.3200,3.3200,110
2013-10-03,14:50:00,3.3205,3.3225,3.3180,3.3180,157
2013-10-03,14:55:00,3.3190,3.3210,3.3180,3.3185,81
2013-10-03,15:00:00,3.3185,3.3230,3.3180,3.3225,113
2013-10-03,15:05:00,3.3225,3.3240,3.3205,3.3205,83
2013-10-03,15:10:00,3.3205,3.3240,3.3200,3.3220,89
2013-10-03,15:15:00,3.3220,3.3235,3.3210,3.3230,68
2013-10-03,15:20:00,3.3235,3.3245,3.3230,3.3235,112
2013-10-03,15:25:00,3.3240,3.3250,3.3230,3.3235,96
2013-10-03,15:30:00,3.3235,3.3240,3.3205,3.3220,82
2013-10-03,15:35:00,3.3225,3.3230,3.3195,3.3210,97
2013-10-03,15:40:00,3.3200,3.3210,3.3200,3.3210,60
2013-10-03,15:45:00,3.3205,3.3215,3.3205,3.3215,53
2013-10-03,15:50:00,3.3210,3.3210,3.3185,3.3195,72
2013-10-03,15:55:00,3.3190,3.3190,3.3170,3.3170,43
2013-10-03,16:00:00,3.3170,3.3170,3.3140,3.3150,139
2013-10-03,16:05:00,3.3145,3.3170,3.3145,3.3155,67
2013-10-03,16:10:00,3.3150,3.3150,3.3095,3.3130,134
2013-10-03,16:15:00,3.3130,3.3145,3.3130,3.3135,22
2013-10-03,16:20:00,3.3135,3.3150,3.3135,3.3150,25
2013-10-03,16:25:00,3.3155,3.3205,3.3155,3.3170,108
2013-10-03,16:30:00,3.3175,3.3210,3.3175,3.3205,96
2013-10-03,16:35:00,3.3200,3.3200,3.3180,3.3180,14
2013-10-03,16:40:00,3.3185,3.3195,3.3160,3.3160,101
2013-10-03,16:45:00,3.3155,3.3190,3.3150,3.3175,125
2013-10-03,16:50:00,3.3180,3.3180,3.3180,3.3180,2
2013-10-03,16:55:00,3.3175,3.3205,3.3165,3.3195,60
2013-10-03,17:00:00,3.3190,3.3205,3.3170,3.3195,80
2013-10-03,17:05:00,3.3185,3.3190,3.3175,3.3185,24
2013-10-03,17:10:00,3.3195,3.3205,3.3190,3.3195,46
2013-10-03,17:15:00,3.3180,3.3180,3.3155,3.3160,47
2013-10-03,17:20:00,3.3155,3.3165,3.3145,3.3165,49
2013-10-03,17:25:00,3.3160,3.3180,3.3160,3.3175,18
2013-10-03,17:30:00,3.3175,3.3175,3.3145,3.3160,29
2013-10-03,17:35:00,3.3155,3.3155,3.3100,3.3120,211
2013-10-03,17:40:00,3.3125,3.3125,3.3060,3.3065,371
2013-10-03,17:45:00,3.3065,3.3065,3.3025,3.3045,395
2013-10-03,17:50:00,3.3040,3.3050,3.3040,3.3045,67
2013-10-03,17:55:00,3.3040,3.3075,3.3040,3.3070,67
2013-10-03,18:00:00,3.3070,3.3070,3.3045,3.3050,46
2013-10-03,18:05:00,3.3050,3.3050,3.3020,3.3025,159
2013-10-03,18:10:00,3.3025,3.3040,3.3015,3.3035,153
2013-10-03,18:15:00,3.3030,3.3030,3.3010,3.3030,80
2013-10-03,18:20:00,3.3030,3.3035,3.3025,3.3035,28
2013-10-03,18:25:00,3.3040,3.3050,3.3030,3.3050,59
2013-10-03,18:30:00,3.3045,3.3060,3.3040,3.3045,89
2013-10-03,18:35:00,3.3035,3.3035,3.3025,3.3030,29
2013-10-03,18:40:00,3.3030,3.3035,3.3015,3.3020,46
2013-10-03,18:45:00,3.3025,3.3030,3.2975,3.2990,200
2013-10-03,18:50:00,3.2995,3.3015,3.2985,3.3010,112
2013-10-03,18:55:00,3.3000,3.3000,3.2980,3.3000,73
2013-10-03,19:00:00,3.2990,3.2995,3.2970,3.2990,136
2013-10-03,19:05:00,3.2990,3.3000,3.2990,3.3000,83
2013-10-03,19:10:00,3.3000,3.3015,3.3000,3.3005,45
2013-10-03,19:15:00,3.3010,3.3015,3.3000,3.3005,31
2013-10-03,19:20:00,3.3010,3.3025,3.3005,3.3015,66
2013-10-03,19:25:00,3.3010,3.3040,3.3010,3.3040,103
2013-10-03,19:30:00,3.3035,3.3040,3.2975,3.2990,162
2013-10-03,19:35:00,3.2985,3.3000,3.2975,3.2980,187
2013-10-03,19:40:00,3.2985,3.2990,3.2980,3.2985,45
2013-10-03,19:45:00,3.2985,3.2985,3.2935,3.2945,179
2013-10-03,19:50:00,3.2950,3.2950,3.2885,3.2895,396
2013-10-03,19:55:00,3.2900,3.2910,3.2870,3.2870,493
2013-10-03,20:00:00,3.2870,3.2890,3.2870,3.2885,228
2013-10-03,20:05:00,3.2880,3.2885,3.2845,3.2860,420
2013-10-03,20:10:00,3.2860,3.2870,3.2830,3.2840,563
2013-10-03,20:15:00,3.2835,3.2840,3.2785,3.2795,566
2013-10-03,20:20:00,3.2795,3.2820,3.2790,3.2790,739
2013-10-03,20:25:00,3.2790,3.2790,3.2760,3.2770,433
2013-10-03,20:30:00,3.2765,3.2810,3.2760,3.2805,734
2013-10-03,20:35:00,3.2810,3.2810,3.2785,3.2800,264
2013-10-03,20:40:00,3.2800,3.2810,3.2790,3.2800,134
2013-10-03,20:45:00,3.2805,3.2810,3.2795,3.2795,129
2013-10-03,20:50:00,3.2790,3.2790,3.2780,3.2790,128
2013-10-03,20:55:00,3.2790,3.2820,3.2790,3.2815,239
2013-10-03,21:00:00,3.2815,3.2815,3.2785,3.2795,169
2013-10-03,21:05:00,3.2800,3.2810,3.2795,3.2800,105
2013-10-03,21:10:00,3.2800,3.2825,3.2800,3.2805,353
2013-10-03,21:15:00,3.2810,3.2815,3.2780,3.2790,222
2013-10-03,21:20:00,3.2790,3.2825,3.2780,3.2815,261
2013-10-03,21:25:00,3.2810,3.2865,3.2795,3.2860,490
2013-10-03,21:30:00,3.2860,3.2875,3.2835,3.2855,331
2013-10-03,21:35:00,3.2855,3.2855,3.2840,3.2840,124
2013-10-03,21:40:00,3.2840,3.2840,3.2805,3.2805,180
2013-10-03,21:45:00,3.2805,3.2835,3.2800,3.2805,213
2013-10-03,21:50:00,3.2810,3.2830,3.2805,3.2825,122
2013-10-03,21:55:00,3.2825,3.2865,3.2820,3.2830,146
2013-10-03,22:00:00,3.2845,3.2905,3.2835,3.2890,591
2013-10-03,22:05:00,3.2890,3.2890,3.2860,3.2875,223
2013-10-03,22:10:00,3.2875,3.2875,3.2865,3.2865,146
2013-10-03,22:15:00,3.2860,3.2870,3.2845,3.2845,281
2013-10-03,22:20:00,3.2845,3.2845,3.2780,3.2780,464
2013-10-03,22:25:00,3.2780,3.2785,3.2625,3.2630,2572
2013-10-03,22:30:00,3.2635,3.2665,3.2615,3.2660,1017
2013-10-03,22:35:00,3.2655,3.2665,3.2640,3.2650,416
2013-10-03,22:40:00,3.2650,3.2675,3.2640,3.2650,564
2013-10-03,22:45:00,3.2650,3.2670,3.2635,3.2635,273
2013-10-03,22:50:00,3.2640,3.2655,3.2630,3.2650,808
2013-10-03,22:55:00,3.2655,3.2660,3.2635,3.2655,426
2013-10-03,23:00:00,3.2655,3.2660,3.2640,3.2650,276
2013-10-03,23:05:00,3.2650,3.2680,3.2650,3.2665,327
2013-10-03,23:10:00,3.2665,3.2670,3.2655,3.2665,213
2013-10-03,23:15:00,3.2665,3.2685,3.2665,3.2670,274
2013-10-03,23:20:00,3.2670,3.2675,3.2635,3.2645,626
2013-10-03,23:25:00,3.2645,3.2650,3.2625,3.2635,300
2013-10-03,23:30:00,3.2635,3.2645,3.2620,3.2640,389
2013-10-03,23:35:00,3.2645,3.2650,3.2630,3.2630,145
2013-10-03,23:40:00,3.2630,3.2680,3.2630,3.2670,297
2013-10-03,23:45:00,3.2670,3.2735,3.2665,3.2695,642
2013-10-03,23:50:00,3.2700,3.2705,3.2680,3.2680,351
2013-10-03,23:55:00,3.2685,3.2690,3.2650,3.2660,304
2013-10-04,00:00:00,3.2665,3.2665,3.2650,3.2655,151
2013-10-04,00:05:00,3.2655,3.2670,3.2640,3.2660,269
2013-10-04,00:10:00,3.2660,3.2670,3.2660,3.2665,150
2013-10-04,00:15:00,3.2660,3.2695,3.2660,3.2695,192
2013-10-04,00:20:00,3.2690,3.2705,3.2670,3.2680,127
2013-10-04,00:25:00,3.2680,3.2700,3.2670,3.2675,116
2013-10-04,00:30:00,3.2680,3.2695,3.2675,3.2690,96
2013-10-04,00:35:00,3.2690,3.2695,3.2675,3.2680,113
2013-10-04,00:40:00,3.2685,3.2685,3.2665,3.2670,176
2013-10-04,00:45:00,3.2665,3.2670,3.2650,3.2670,178
2013-10-04,00:50:00,3.2670,3.2685,3.2650,3.2675,260
2013-10-04,00:55:00,3.2675,3.2705,3.2675,3.2690,539
2013-10-04,01:00:00,3.2695,3.2745,3.2690,3.2735,388
2013-10-04,01:05:00,3.2730,3.2730,3.2715,3.2725,120
2013-10-04,01:10:00,3.2720,3.2740,3.2720,3.2735,48
2013-10-04,01:15:00,3.2735,3.2765,3.2735,3.2755,158
2013-10-04,01:20:00,3.2760,3.2775,3.2760,3.2760,112
2013-10-04,01:25:00,3.2760,3.2760,3.2730,3.2735,161
2013-10-04,01:30:00,3.2740,3.2760,3.2740,3.2755,95
2013-10-04,01:35:00,3.2760,3.2765,3.2745,3.2745,48
2013-10-04,01:40:00,3.2750,3.2760,3.2745,3.2750,90
2013-10-04,01:45:00,3.2750,3.2750,3.2735,3.2735,67
2013-10-04,01:50:00,3.2735,3.2745,3.2730,3.2735,61
2013-10-04,01:55:00,3.2735,3.2740,3.2725,3.2735,151
2013-10-04,02:00:00,3.2735,3.2735,3.2725,3.2725,24
2013-10-04,02:05:00,3.2720,3.2720,3.2705,3.2705,50
2013-10-04,02:10:00,3.2705,3.2720,3.2700,3.2710,54
2013-10-04,02:15:00,3.2715,3.2715,3.2705,3.2710,22
2013-10-04,02:20:00,3.2710,3.2715,3.2695,3.2705,47
2013-10-04,02:25:00,3.2705,3.2710,3.2695,3.2700,58
2013-10-04,02:30:00,3.2700,3.2710,3.2700,3.2710,16
2013-10-04,02:35:00,3.2705,3.2705,3.2690,3.2705,35
2013-10-04,02:40:00,3.2705,3.2705,3.2705,3.2705,15
2013-10-04,02:45:00,3.2705,3.2715,3.2705,3.2715,9
2013-10-04,02:50:00,3.2710,3.2710,3.2705,3.2710,12
2013-10-04,02:55:00,3.2705,3.2730,3.2700,3.2730,37
2013-10-04,03:00:00,3.2725,3.2735,3.2710,3.2730,50
2013-10-04,03:05:00,3.2725,3.2725,3.2720,3.2720,14
2013-10-04,03:10:00,3.2725,3.2730,3.2720,3.2725,17
2013-10-04,03:15:00,3.2730,3.2730,3.2720,3.2720,10
2013-10-04,03:20:00,3.2730,3.2745,3.2730,3.2740,16
2013-10-04,03:25:00,3.2740,3.2745,3.2740,3.2745,5
2013-10-04,03:30:00,3.2745,3.2755,3.2685,3.2745,31
2013-10-04,03:35:00,3.2745,3.2745,3.2745,3.2745,9
2013-10-04,03:40:00,3.2745,3.2745,3.2745,3.2745,3
2013-10-04,03:45:00,3.2750,3.2750,3.2745,3.2745,5
2013-10-04,03:50:00,3.2745,3.2745,3.2730,3.2730,26
2013-10-04,03:55:00,3.2730,3.2730,3.2715,3.2720,18
2013-10-04,04:00:00,3.2725,3.2745,3.2720,3.2720,22
2013-10-04,04:05:00,3.2720,3.2730,3.2720,3.2730,14
2013-10-04,04:10:00,3.2725,3.2725,3.2725,3.2725,2
2013-10-04,04:15:00,3.2715,3.2720,3.2710,3.2720,7
2013-10-04,04:20:00,3.2720,3.2730,3.2720,3.2720,18
2013-10-04,04:35:00,3.2720,3.2735,3.2720,3.2725,36
2013-10-04,04:45:00,3.2735,3.2755,3.2725,3.2745,56
2013-10-04,04:50:00,3.2750,3.2755,3.2750,3.2755,5
2013-10-04,04:55:00,3.2760,3.2760,3.2750,3.2750,5
2013-10-04,05:00:00,3.2765,3.2770,3.2755,3.2755,8
2013-10-04,05:05:00,3.2760,3.2795,3.2760,3.2780,67
2013-10-04,05:10:00,3.2780,3.2800,3.2780,3.2800,86
2013-10-04,06:00:00,3.2795,3.2795,3.2760,3.2775,20
2013-10-04,06:05:00,3.2780,3.2800,3.2780,3.2800,39
2013-10-04,06:10:00,3.2805,3.2805,3.2790,3.2795,8
2013-10-04,06:15:00,3.2795,3.2805,3.2795,3.2795,12
2013-10-04,06:20:00,3.2795,3.2795,3.2790,3.2790,8
2013-10-04,06:25:00,3.2790,3.2790,3.2790,3.2790,1
2013-10-04,06:30:00,3.2790,3.2790,3.2790,3.2790,4
2013-10-04,06:35:00,3.2790,3.2795,3.2790,3.2795,4
2013-10-04,06:50:00,3.2775,3.2775,3.2775,3.2775,1
2013-10-04,06:55:00,3.2770,3.2770,3.2770,3.2770,3
2013-10-04,07:00:00,3.2785,3.2810,3.2785,3.2805,9
2013-10-04,07:05:00,3.2805,3.2810,3.2805,3.2810,11
2013-10-04,07:10:00,3.2800,3.2800,3.2795,3.2795,3
2013-10-04,07:15:00,3.2810,3.2810,3.2810,3.2810,1
2013-10-04,07:20:00,3.2800,3.2800,3.2800,3.2800,4
2013-10-04,07:25:00,3.2805,3.2805,3.2800,3.2800,3
2013-10-04,07:30:00,3.2800,3.2800,3.2795,3.2795,4
2013-10-04,07:35:00,3.2800,3.2800,3.2800,3.2800,3
2013-10-04,07:40:00,3.2800,3.2800,3.2800,3.2800,2
2013-10-04,07:45:00,3.2795,3.2795,3.2795,3.2795,4
2013-10-04,07:50:00,3.2790,3.2790,3.2790,3.2790,1
2013-10-04,07:55:00,3.2790,3.2795,3.2785,3.2790,9
2013-10-04,08:00:00,3.2800,3.2800,3.2785,3.2790,14
2013-10-04,08:05:00,3.2780,3.2780,3.2760,3.2765,43
2013-10-04,08:10:00,3.2765,3.2765,3.2750,3.2750,12
2013-10-04,08:15:00,3.2750,3.2790,3.2750,3.2790,70
2013-10-04,08:20:00,3.2785,3.2800,3.2780,3.2790,34
2013-10-04,08:25:00,3.2785,3.2800,3.2785,3.2790,26
2013-10-04,08:30:00,3.2790,3.2790,3.2775,3.2785,40
2013-10-04,08:35:00,3.2780,3.2790,3.2780,3.2790,9
2013-10-04,08:40:00,3.2790,3.2790,3.2765,3.2765,66
2013-10-04,08:45:00,3.2765,3.2765,3.2755,3.2760,35
2013-10-04,08:50:00,3.2760,3.2760,3.2755,3.2760,11
2013-10-04,08:55:00,3.2755,3.2760,3.2755,3.2760,5
2013-10-04,09:00:00,3.2765,3.2770,3.2750,3.2750,51
2013-10-04,09:05:00,3.2755,3.2755,3.2715,3.2720,54
2013-10-04,09:10:00,3.2715,3.2715,3.2650,3.2660,218
2013-10-04,09:15:00,3.2670,3.2680,3.2655,3.2665,130
2013-10-04,09:20:00,3.2655,3.2675,3.2630,3.2630,126
2013-10-04,09:25:00,3.2630,3.2670,3.2625,3.2660,83
2013-10-04,09:30:00,3.2660,3.2660,3.2640,3.2640,54
2013-10-04,09:35:00,3.2645,3.2655,3.2640,3.2655,18
2013-10-04,09:40:00,3.2655,3.2665,3.2655,3.2665,21
2013-10-04,09:45:00,3.2660,3.2660,3.2640,3.2660,37
2013-10-04,09:50:00,3.2655,3.2665,3.2650,3.2665,15
2013-10-04,09:55:00,3.2660,3.2660,3.2650,3.2655,20
2013-10-04,10:00:00,3.2655,3.2665,3.2650,3.2655,31
2013-10-04,10:05:00,3.2655,3.2665,3.2645,3.2655,19
2013-10-04,10:10:00,3.2650,3.2660,3.2650,3.2655,13
2013-10-04,10:15:00,3.2655,3.2655,3.2645,3.2645,15
2013-10-04,10:20:00,3.2650,3.2655,3.2645,3.2645,28
2013-10-04,10:25:00,3.2645,3.2655,3.2640,3.2650,51
2013-10-04,10:30:00,3.2650,3.2660,3.2650,3.2660,13
2013-10-04,10:35:00,3.2660,3.2670,3.2650,3.2670,14
2013-10-04,10:40:00,3.2675,3.2675,3.2655,3.2660,15
2013-10-04,10:45:00,3.2655,3.2660,3.2655,3.2655,15
2013-10-04,10:50:00,3.2655,3.2670,3.2655,3.2670,24
2013-10-04,10:55:00,3.2670,3.2675,3.2655,3.2665,32
2013-10-04,11:00:00,3.2665,3.2675,3.2655,3.2670,40
2013-10-04,11:05:00,3.2670,3.2690,3.2665,3.2680,53
2013-10-04,11:10:00,3.2680,3.2685,3.2670,3.2685,38
2013-10-04,11:15:00,3.2680,3.2685,3.2680,3.2680,7
2013-10-04,11:20:00,3.2680,3.2685,3.2675,3.2680,21
2013-10-04,11:25:00,3.2690,3.2690,3.2690,3.2690,5
2013-10-04,11:30:00,3.2690,3.2690,3.2680,3.2690,16
2013-10-04,11:35:00,3.2695,3.2695,3.2695,3.2695,1
2013-10-04,11:40:00,3.2690,3.2690,3.2690,3.2690,1
2013-10-04,11:45:00,3.2690,3.2695,3.2685,3.2695,10
2013-10-04,11:50:00,3.2695,3.2695,3.2685,3.2685,5
2013-10-04,11:55:00,3.2690,3.2690,3.2690,3.2690,1
2013-10-04,12:00:00,3.2685,3.2685,3.2685,3.2685,1
2013-10-04,12:05:00,3.2680,3.2690,3.2675,3.2680,22
2013-10-04,12:10:00,3.2685,3.2690,3.2685,3.2685,29
2013-10-04,12:15:00,3.2685,3.2695,3.2685,3.2695,12
2013-10-04,12:20:00,3.2695,3.2710,3.2695,3.2710,35
2013-10-04,12:25:00,3.2710,3.2735,3.2710,3.2735,15
2013-10-04,12:30:00,3.2740,3.2770,3.2740,3.2755,111
2013-10-04,12:35:00,3.2755,3.2790,3.2750,3.2780,95
2013-10-04,12:40:00,3.2780,3.2785,3.2775,3.2780,19
2013-10-04,12:45:00,3.2785,3.2785,3.2780,3.2780,13
2013-10-04,12:50:00,3.2780,3.2780,3.2775,3.2780,44
2013-10-04,12:55:00,3.2775,3.2790,3.2775,3.2790,3
2013-10-04,13:00:00,3.2790,3.2795,3.2780,3.2790,40
2013-10-04,13:05:00,3.2795,3.2800,3.2775,3.2775,78
2013-10-04,13:10:00,3.2775,3.2790,3.2775,3.2790,70
2013-10-04,13:15:00,3.2780,3.2780,3.2765,3.2770,48
2013-10-04,13:20:00,3.2765,3.2770,3.2755,3.2755,29
2013-10-04,13:25:00,3.2760,3.2760,3.2755,3.2760,12
2013-10-04,13:30:00,3.2755,3.2755,3.2700,3.2705,120
2013-10-04,13:35:00,3.2710,3.2710,3.2705,3.2710,15
2013-10-04,13:40:00,3.2710,3.2735,3.2710,3.2730,76
2013-10-04,13:45:00,3.2740,3.2740,3.2740,3.2740,7
2013-10-04,13:50:00,3.2735,3.2740,3.2730,3.2740,7
2013-10-04,13:55:00,3.2740,3.2750,3.2740,3.2750,20
2013-10-04,14:00:00,3.2745,3.2755,3.2740,3.2755,60
2013-10-04,14:05:00,3.2755,3.2795,3.2755,3.2795,87
2013-10-04,14:10:00,3.2795,3.2795,3.2780,3.2780,29
2013-10-04,14:15:00,3.2780,3.2780,3.2775,3.2775,26
2013-10-04,14:20:00,3.2780,3.2785,3.2775,3.2780,17
2013-10-04,14:25:00,3.2775,3.2775,3.2765,3.2770,44
2013-10-04,14:30:00,3.2770,3.2770,3.2735,3.2735,19
2013-10-04,14:35:00,3.2735,3.2750,3.2730,3.2730,40
2013-10-04,14:40:00,3.2730,3.2740,3.2720,3.2735,63
2013-10-04,14:45:00,3.2745,3.2745,3.2705,3.2710,72
2013-10-04,14:50:00,3.2715,3.2720,3.2715,3.2720,16
2013-10-04,14:55:00,3.2720,3.2735,3.2720,3.2735,24
2013-10-04,15:00:00,3.2735,3.2745,3.2720,3.2730,83
2013-10-04,15:05:00,3.2730,3.2730,3.2680,3.2680,120
2013-10-04,15:10:00,3.2680,3.2685,3.2640,3.2640,432
2013-10-04,15:15:00,3.2645,3.2645,3.2580,3.2585,610
2013-10-04,15:20:00,3.2585,3.2630,3.2585,3.2615,232
2013-10-04,15:25:00,3.2615,3.2675,3.2615,3.2660,419
2013-10-04,15:30:00,3.2660,3.2675,3.2645,3.2660,335
2013-10-04,15:35:00,3.2655,3.2665,3.2635,3.2655,237
2013-10-04,15:40:00,3.2660,3.2670,3.2650,3.2655,139
2013-10-04,15:45:00,3.2655,3.2655,3.2630,3.2635,81
2013-10-04,15:50:00,3.2640,3.2655,3.2620,3.2650,70
2013-10-04,15:55:00,3.2655,3.2675,3.2650,3.2650,174
2013-10-04,16:00:00,3.2655,3.2685,3.2640,3.2675,181
2013-10-04,16:05:00,3.2675,3.2680,3.2660,3.2675,34
2013-10-04,16:10:00,3.2665,3.2705,3.2665,3.2690,132
2013-10-04,16:15:00,3.2690,3.2765,3.2690,3.2740,332
2013-10-04,16:20:00,3.2730,3.2750,3.2720,3.2745,157
2013-10-04,16:25:00,3.2745,3.2750,3.2725,3.2730,113
2013-10-04,16:30:00,3.2730,3.2755,3.2720,3.2740,174
2013-10-04,16:35:00,3.2740,3.2755,3.2730,3.2745,59
2013-10-04,16:40:00,3.2745,3.2750,3.2720,3.2735,88
2013-10-04,16:45:00,3.2730,3.2735,3.2705,3.2720,284
2013-10-04,16:50:00,3.2715,3.2745,3.2715,3.2725,95
2013-10-04,16:55:00,3.2730,3.2730,3.2700,3.2710,46
2013-10-04,17:00:00,3.2710,3.2725,3.2685,3.2695,54
2013-10-04,17:05:00,3.2700,3.2715,3.2695,3.2695,51
2013-10-04,17:10:00,3.2695,3.2705,3.2690,3.2705,211
2013-10-04,17:15:00,3.2705,3.2745,3.2705,3.2740,200
2013-10-04,17:20:00,3.2740,3.2780,3.2740,3.2775,424
2013-10-04,17:25:00,3.2775,3.2790,3.2760,3.2765,231
2013-10-04,17:30:00,3.2760,3.2780,3.2760,3.2765,109
2013-10-04,17:35:00,3.2765,3.2765,3.2750,3.2760,73
2013-10-04,17:40:00,3.2760,3.2760,3.2690,3.2700,217
2013-10-04,17:45:00,3.2705,3.2720,3.2705,3.2710,132
2013-10-04,17:50:00,3.2710,3.2710,3.2690,3.2695,103
2013-10-04,17:55:00,3.2695,3.2695,3.2675,3.2680,126
2013-10-04,18:00:00,3.2680,3.2690,3.2675,3.2680,116
2013-10-04,18:05:00,3.2680,3.2710,3.2680,3.2700,58
2013-10-04,18:10:00,3.2690,3.2700,3.2690,3.2700,85
2013-10-04,18:15:00,3.2700,3.2700,3.2680,3.2680,30
2013-10-04,18:20:00,3.2685,3.2715,3.2685,3.2710,118
2013-10-04,18:25:00,3.2705,3.2710,3.2695,3.2710,33
2013-10-04,18:30:00,3.2705,3.2710,3.2700,3.2710,33
2013-10-04,18:35:00,3.2705,3.2715,3.2690,3.2690,30
2013-10-04,18:40:00,3.2685,3.2695,3.2685,3.2685,41
2013-10-04,18:45:00,3.2685,3.2685,3.2650,3.2650,128
2013-10-04,18:50:00,3.2650,3.2665,3.2650,3.2660,19
2013-10-04,18:55:00,3.2650,3.2665,3.2650,3.2665,36
2013-10-04,19:00:00,3.2660,3.2695,3.2660,3.2695,94
2013-10-04,19:05:00,3.2695,3.2705,3.2660,3.2665,110
2013-10-04,19:10:00,3.2655,3.2655,3.2625,3.2645,165
2013-10-04,19:15:00,3.2650,3.2685,3.2650,3.2670,92
2013-10-04,19:20:00,3.2680,3.2705,3.2680,3.2700,75
2013-10-04,19:25:00,3.2695,3.2720,3.2680,3.2690,74
2013-10-04,19:30:00,3.2685,3.2695,3.2660,3.2680,92
2013-10-04,19:35:00,3.2685,3.2695,3.2670,3.2695,101
2013-10-04,19:40:00,3.2700,3.2715,3.2690,3.2705,68
2013-10-04,19:45:00,3.2715,3.2725,3.2705,3.2720,49
2013-10-04,19:50:00,3.2720,3.2725,3.2695,3.2700,85
2013-10-04,19:55:00,3.2695,3.2750,3.2695,3.2750,65
2013-10-04,20:00:00,3.2750,3.2755,3.2725,3.2755,227
2013-10-04,20:05:00,3.2755,3.2770,3.2745,3.2750,93
2013-10-04,20:10:00,3.2745,3.2945,3.2735,3.2940,1893
2013-10-04,20:15:00,3.2940,3.2945,3.2895,3.2940,541
2013-10-04,20:20:00,3.2940,3.3155,3.2940,3.3095,3127
2013-10-04,20:25:00,3.3095,3.3110,3.3050,3.3085,1078
2013-10-04,20:30:00,3.3085,3.3170,3.3075,3.3120,1098
2013-10-04,20:35:00,3.3115,3.3160,3.3090,3.3130,799
2013-10-04,20:40:00,3.3130,3.3135,3.3100,3.3105,354
2013-10-04,20:45:00,3.3100,3.3115,3.3085,3.3105,368
2013-10-04,20:50:00,3.3110,3.3125,3.3105,3.3115,289
2013-10-04,20:55:00,3.3110,3.3115,3.3095,3.3105,303
2013-10-04,21:00:00,3.3105,3.3110,3.3090,3.3105,309
2013-10-04,21:05:00,3.3100,3.3110,3.3085,3.3110,250
2013-10-04,21:10:00,3.3105,3.3125,3.3095,3.3105,222
2013-10-04,21:15:00,3.3105,3.3125,3.3105,3.3120,319
2013-10-04,21:20:00,3.3125,3.3130,3.3105,3.3110,197
2013-10-04,21:25:00,3.3110,3.3125,3.3105,3.3105,270
2013-10-04,21:30:00,3.3105,3.3110,3.3025,3.3065,1146
2013-10-04,21:35:00,3.3065,3.3070,3.3035,3.3070,797
2013-10-04,21:40:00,3.3075,3.3095,3.3070,3.3085,489
2013-10-04,21:45:00,3.3085,3.3085,3.3050,3.3055,324
2013-10-04,21:50:00,3.3055,3.3055,3.3025,3.3025,371
2013-10-04,21:55:00,3.3030,3.3045,3.3010,3.3035,412
2013-10-04,22:00:00,3.3035,3.3045,3.2995,3.2995,605
2013-10-04,22:05:00,3.2995,3.3030,3.2990,3.3030,387
2013-10-04,22:10:00,3.3030,3.3045,3.3005,3.3035,352
2013-10-04,22:15:00,3.3030,3.3080,3.3030,3.3030,401
2013-10-04,22:20:00,3.3030,3.3035,3.3010,3.3025,190
2013-10-04,22:25:00,3.3025,3.3035,3.3020,3.3030,163
2013-10-04,22:30:00,3.3030,3.3035,3.3015,3.3030,145
2013-10-04,22:35:00,3.3035,3.3090,3.3030,3.3075,427
2013-10-04,22:40:00,3.3080,3.3095,3.3050,3.3055,415
2013-10-04,22:45:00,3.3055,3.3060,3.3025,3.3025,183
2013-10-04,22:50:00,3.3025,3.3040,3.3015,3.3040,248
2013-10-04,22:55:00,3.3045,3.3080,3.3045,3.3070,156
2013-10-04,23:00:00,3.3075,3.3080,3.3055,3.3065,171
2013-10-04,23:05:00,3.3060,3.3090,3.3050,3.3085,269
2013-10-04,23:10:00,3.3085,3.3095,3.3070,3.3080,277
2013-10-04,23:15:00,3.3075,3.3075,3.3035,3.3060,534
2013-10-04,23:20:00,3.3055,3.3075,3.3045,3.3060,107
2013-10-04,23:25:00,3.3060,3.3080,3.3060,3.3070,36
2013-10-04,23:30:00,3.3070,3.3075,3.3055,3.3065,128
2013-10-04,23:35:00,3.3065,3.3070,3.3005,3.3020,277
2013-10-04,23:40:00,3.3020,3.3050,3.3000,3.3050,224
2013-10-04,23:45:00,3.3050,3.3095,3.3025,3.3025,454
2013-10-04,23:50:00,3.3040,3.3125,3.3035,3.3045,669
2013-10-04,23:55:00,3.3050,3.3070,3.3045,3.3050,414
2013-10-05,00:00:00,3.3045,3.3050,3.3040,3.3050,193
2013-10-05,00:05:00,3.3050,3.3060,3.3015,3.3030,360
2013-10-05,00:10:00,3.3030,3.3045,3.3015,3.3025,73
2013-10-05,00:15:00,3.3020,3.3035,3.3020,3.3030,111
2013-10-05,00:20:00,3.3025,3.3025,3.3010,3.3015,107
2013-10-05,00:25:00,3.3015,3.3030,3.3010,3.3015,81
2013-10-05,00:30:00,3.3015,3.3025,3.3015,3.3020,147
2013-10-05,00:35:00,3.3015,3.3030,3.3010,3.3025,118
2013-10-05,00:40:00,3.3025,3.3030,3.3000,3.3000,196
2013-10-05,00:45:00,3.3000,3.3005,3.2995,3.3000,85
2013-10-05,00:50:00,3.3000,3.3025,3.3000,3.3015,135
2013-10-05,00:55:00,3.3010,3.3020,3.3000,3.3015,440
2013-10-05,01:00:00,3.3015,3.3035,3.3015,3.3030,166
2013-10-05,01:05:00,3.3030,3.3050,3.3030,3.3045,59
2013-10-05,01:10:00,3.3040,3.3050,3.3030,3.3035,88
2013-10-05,01:15:00,3.3035,3.3050,3.3035,3.3035,60
2013-10-05,01:20:00,3.3035,3.3040,3.3030,3.3030,30
2013-10-05,01:25:00,3.3035,3.3035,3.3015,3.3025,72
2013-10-05,01:30:00,3.3020,3.3025,3.3010,3.3020,61
2013-10-05,01:35:00,3.3020,3.3025,3.3015,3.3015,18
2013-10-05,01:40:00,3.3020,3.3020,3.3020,3.3020,15
2013-10-05,01:45:00,3.3020,3.3025,3.3015,3.3025,28
2013-10-05,01:50:00,3.3025,3.3030,3.3020,3.3020,21
2013-10-05,01:55:00,3.3020,3.3030,3.3020,3.3020,39
2013-10-05,02:00:00,3.3020,3.3020,3.3010,3.3020,18
2013-10-05,02:05:00,3.3020,3.3030,3.3015,3.3020,27
2013-10-05,02:10:00,3.3020,3.3020,3.3015,3.3015,16
2013-10-05,02:15:00,3.3015,3.3025,3.3015,3.3020,40
2013-10-05,02:20:00,3.3020,3.3040,3.3020,3.3035,81
2013-10-05,02:25:00,3.3040,3.3040,3.3040,3.3040,10
2013-10-05,02:30:00,3.3040,3.3055,3.3040,3.3055,44
2013-10-05,02:35:00,3.3050,3.3050,3.3040,3.3045,38
2013-10-05,02:40:00,3.3040,3.3045,3.3015,3.3020,63
2013-10-05,02:45:00,3.3015,3.3025,3.3015,3.3020,32
2013-10-05,02:50:00,3.3025,3.3035,3.3020,3.3025,39
2013-10-05,02:55:00,3.3030,3.3030,3.3015,3.3015,8
2013-10-05,03:00:00,3.3020,3.3035,3.3020,3.3025,20
2013-10-05,03:05:00,3.3025,3.3035,3.3020,3.3035,18
2013-10-05,03:10:00,3.3040,3.3050,3.3040,3.3040,41
2013-10-05,03:15:00,3.3040,3.3040,3.3025,3.3025,21
2013-10-05,03:20:00,3.3020,3.3020,3.2995,3.3000,32
2013-10-05,03:25:00,3.2995,3.3000,3.2990,3.3000,17
2013-10-05,03:30:00,3.3000,3.3010,3.2990,3.3005,27
2013-10-05,03:35:00,3.3000,3.3000,3.2995,3.2995,8
2013-10-05,03:40:00,3.2995,3.2995,3.2990,3.2995,3
2013-10-05,03:45:00,3.2990,3.3000,3.2990,3.3000,6
2013-10-05,03:50:00,3.3000,3.3005,3.3000,3.3000,20
2013-10-05,03:55:00,3.3000,3.3000,3.2990,3.2995,26
2013-10-05,04:00:00,3.2995,3.2995,3.2960,3.2975,86
2013-10-05,04:05:00,3.2970,3.2975,3.2965,3.2975,7
2013-10-05,04:10:00,3.2970,3.2995,3.2970,3.2990,23
2013-10-05,04:15:00,3.3000,3.3015,3.2995,3.2995,8
2013-10-05,04:20:00,3.3010,3.3010,3.2995,3.3000,6
2013-10-05,04:25:00,3.3005,3.3005,3.2990,3.2990,3
2013-10-05,04:30:00,3.3010,3.3010,3.2995,3.2995,3
2013-10-05,04:35:00,3.2990,3.3000,3.2990,3.3000,5
2013-10-05,04:40:00,3.3005,3.3005,3.3000,3.3000,6
2013-10-05,04:45:00,3.3010,3.3010,3.2995,3.2995,5
2013-10-05,04:50:00,3.2990,3.2995,3.2985,3.2985,6
2013-10-05,04:55:00,3.2980,3.2995,3.2980,3.2995,3
2013-10-05,05:00:00,3.2985,3.2985,3.2975,3.2975,3
2013-10-05,05:05:00,3.2990,3.2995,3.2980,3.2995,6
2013-10-05,05:10:00,3.2990,3.3040,3.2990,3.3040,22
2013-10-07,06:00:00,3.2985,3.3040,3.2970,3.3000,23
2013-10-07,06:05:00,3.3000,3.3050,3.3000,3.3000,11
2013-10-07,06:10:00,3.2995,3.3015,3.2990,3.3005,34
2013-10-07,06:15:00,3.3000,3.3005,3.2985,3.3005,35
2013-10-07,06:20:00,3.3000,3.3000,3.2990,3.2990,11
2013-10-07,06:25:00,3.2990,3.2990,3.2990,3.2990,5
2013-10-07,06:30:00,3.2990,3.2990,3.2930,3.2950,42
2013-10-07,06:40:00,3.2955,3.2990,3.2950,3.2970,13
2013-10-07,06:45:00,3.2985,3.2990,3.2955,3.2955,14
2013-10-07,06:50:00,3.2955,3.2975,3.2955,3.2975,10
2013-10-07,06:55:00,3.2960,3.2975,3.2950,3.2965,9
2013-10-07,07:00:00,3.2970,3.2975,3.2950,3.2955,32
2013-10-07,07:10:00,3.2960,3.2960,3.2955,3.2955,9
2013-10-07,07:20:00,3.2955,3.2960,3.2955,3.2960,2
2013-10-07,07:25:00,3.2965,3.2965,3.2965,3.2965,1
2013-10-07,07:30:00,3.2965,3.2970,3.2965,3.2970,4
2013-10-07,07:35:00,3.2975,3.2975,3.2970,3.2975,5
2013-10-07,07:40:00,3.2975,3.2980,3.2975,3.2980,2
2013-10-07,07:45:00,3.2980,3.2980,3.2980,3.2980,2
2013-10-07,07:50:00,3.2980,3.2985,3.2970,3.2970,9
2013-10-07,07:55:00,3.2975,3.2975,3.2975,3.2975,1
2013-10-07,08:00:00,3.2975,3.3030,3.2970,3.3015,94
2013-10-07,08:05:00,3.3020,3.3025,3.3015,3.3015,6
2013-10-07,08:10:00,3.3015,3.3065,3.3010,3.3065,117
2013-10-07,08:15:00,3.3085,3.3130,3.3085,3.3115,127
2013-10-07,08:20:00,3.3115,3.3120,3.3095,3.3095,37
2013-10-07,08:25:00,3.3100,3.3120,3.3085,3.3110,87
2013-10-07,08:30:00,3.3100,3.3100,3.3075,3.3080,32
2013-10-07,08:35:00,3.3085,3.3090,3.3085,3.3085,5
2013-10-07,08:40:00,3.3080,3.3080,3.3040,3.3045,33
2013-10-07,08:45:00,3.3050,3.3070,3.3045,3.3050,32
2013-10-07,08:50:00,3.3045,3.3050,3.3045,3.3050,10
2013-10-07,08:55:00,3.3050,3.3050,3.3035,3.3035,24
2013-10-07,09:00:00,3.3030,3.3035,3.2990,3.3035,94
2013-10-07,09:05:00,3.3025,3.3025,3.3005,3.3020,61
2013-10-07,09:10:00,3.3025,3.3080,3.3025,3.3065,70
2013-10-07,09:15:00,3.3065,3.3065,3.3030,3.3050,48
2013-10-07,09:20:00,3.3040,3.3060,3.3040,3.3060,10
2013-10-07,09:25:00,3.3060,3.3065,3.3035,3.3040,41
2013-10-07,09:30:00,3.3035,3.3050,3.3035,3.3050,22
2013-10-07,09:35:00,3.3050,3.3070,3.3045,3.3060,28
2013-10-07,09:40:00,3.3055,3.3085,3.3050,3.3070,39
2013-10-07,09:45:00,3.3075,3.3095,3.3075,3.3090,71
2013-10-07,09:50:00,3.3085,3.3100,3.3075,3.3075,61
2013-10-07,09:55:00,3.3070,3.3080,3.3055,3.3055,24
2013-10-07,10:00:00,3.3060,3.3060,3.3050,3.3055,18
2013-10-07,10:05:00,3.3050,3.3065,3.3050,3.3065,9
2013-10-07,10:10:00,3.3065,3.3065,3.3065,3.3065,3
2013-10-07,10:15:00,3.3065,3.3080,3.3055,3.3080,42
2013-10-07,10:20:00,3.3080,3.3080,3.3055,3.3055,30
2013-10-07,10:25:00,3.3055,3.3065,3.3055,3.3065,14
2013-10-07,10:30:00,3.3055,3.3055,3.3050,3.3050,9
2013-10-07,10:35:00,3.3055,3.3060,3.3045,3.3050,18
2013-10-07,10:40:00,3.3045,3.3045,3.3020,3.3020,26
2013-10-07,10:45:00,3.3020,3.3035,3.3020,3.3025,28
2013-10-07,10:50:00,3.3030,3.3030,3.3015,3.3015,32
2013-10-07,10:55:00,3.3015,3.3030,3.3015,3.3030,26
2013-10-07,11:00:00,3.3020,3.3030,3.3020,3.3030,7
2013-10-07,11:05:00,3.3025,3.3035,3.3020,3.3025,15
2013-10-07,11:10:00,3.3030,3.3030,3.3005,3.3010,58
2013-10-07,11:15:00,3.3010,3.3015,3.3005,3.3010,30
2013-10-07,11:20:00,3.3010,3.3020,3.3005,3.3015,21
2013-10-07,11:25:00,3.3015,3.3020,3.3010,3.3010,9
2013-10-07,11:30:00,3.3015,3.3035,3.3010,3.3035,36
2013-10-07,11:40:00,3.3040,3.3045,3.3020,3.3025,23
2013-10-07,11:45:00,3.3020,3.3020,3.3010,3.3010,10
2013-10-07,11:50:00,3.3010,3.3025,3.3010,3.3025,10
2013-10-07,11:55:00,3.3020,3.3035,3.3015,3.3035,26
2013-10-07,12:00:00,3.3020,3.3035,3.3020,3.3035,15
2013-10-07,12:05:00,3.3040,3.3040,3.3040,3.3040,9
2013-10-07,12:15:00,3.3045,3.3050,3.3040,3.3050,31
2013-10-07,12:20:00,3.3045,3.3045,3.3040,3.3040,12
2013-10-07,12:25:00,3.3035,3.3045,3.3035,3.3040,18
2013-10-07,12:30:00,3.3045,3.3050,3.3030,3.3040,28
2013-10-07,12:35:00,3.3035,3.3040,3.3030,3.3040,14
2013-10-07,12:40:00,3.3040,3.3055,3.3035,3.3040,31
2013-10-07,12:45:00,3.3040,3.3055,3.3040,3.3040,12
2013-10-07,12:50:00,3.3035,3.3040,3.3035,3.3035,13
2013-10-07,12:55:00,3.3035,3.3040,3.3035,3.3040,5
2013-10-07,13:00:00,3.3040,3.3045,3.3035,3.3040,16
2013-10-07,13:05:00,3.3035,3.3050,3.3035,3.3050,13
2013-10-07,13:10:00,3.3045,3.3055,3.3040,3.3045,29
2013-10-07,13:15:00,3.3045,3.3050,3.3025,3.3030,32
2013-10-07,13:20:00,3.3030,3.3030,3.3020,3.3020,17
2013-10-07,13:25:00,3.3020,3.3025,3.3020,3.3025,15
2013-10-07,13:30:00,3.3020,3.3025,3.3020,3.3025,9
2013-10-07,13:35:00,3.3020,3.3025,3.3020,3.3020,57
2013-10-07,13:40:00,3.3020,3.3030,3.3015,3.3025,218
2013-10-07,13:45:00,3.3020,3.3025,3.3020,3.3020,25
2013-10-07,13:50:00,3.3020,3.3020,3.3015,3.3015,25
2013-10-07,13:55:00,3.3015,3.3030,3.3015,3.3030,17
2013-10-07,14:00:00,3.3030,3.3035,3.3015,3.3030,44
2013-10-07,14:05:00,3.3020,3.3025,3.3015,3.3020,17
2013-10-07,14:10:00,3.3015,3.3020,3.3005,3.3005,20
2013-10-07,14:15:00,3.3005,3.3005,3.2985,3.2990,76
2013-10-07,14:20:00,3.2985,3.3000,3.2985,3.2995,27
2013-10-07,14:25:00,3.3000,3.3020,3.2995,3.3020,48
2013-10-07,14:30:00,3.3025,3.3025,3.3015,3.3015,14
2013-10-07,14:35:00,3.3020,3.3045,3.3015,3.3045,37
2013-10-07,14:40:00,3.3045,3.3050,3.3030,3.3040,29
2013-10-07,14:45:00,3.3045,3.3045,3.3015,3.3015,30
2013-10-07,14:50:00,3.3015,3.3015,3.2990,3.3005,45
2013-10-07,14:55:00,3.3005,3.3010,3.2990,3.2990,35
2013-10-07,15:00:00,3.2985,3.2985,3.2840,3.2880,1014
2013-10-07,15:05:00,3.2875,3.2880,3.2830,3.2840,294
2013-10-07,15:10:00,3.2840,3.2840,3.2765,3.2775,548
2013-10-07,15:15:00,3.2775,3.2785,3.2675,3.2685,1285
2013-10-07,15:20:00,3.2685,3.2715,3.2680,3.2705,520
2013-10-07,15:25:00,3.2705,3.2705,3.2640,3.2660,1257
2013-10-07,15:30:00,3.2655,3.2670,3.2645,3.2665,499
2013-10-07,15:35:00,3.2665,3.2670,3.2640,3.2670,443
2013-10-07,15:40:00,3.2660,3.2695,3.2660,3.2695,507
2013-10-07,15:45:00,3.2690,3.2695,3.2660,3.2675,199
2013-10-07,15:50:00,3.2675,3.2690,3.2670,3.2680,202
2013-10-07,15:55:00,3.2680,3.2700,3.2680,3.2680,204
2013-10-07,16:00:00,3.2680,3.2680,3.2665,3.2675,189
2013-10-07,16:05:00,3.2670,3.2705,3.2670,3.2705,280
2013-10-07,16:10:00,3.2700,3.2715,3.2690,3.2705,196
2013-10-07,16:15:00,3.2705,3.2710,3.2690,3.2700,159
2013-10-07,16:20:00,3.2700,3.2720,3.2690,3.2700,158
2013-10-07,16:25:00,3.2700,3.2720,3.2695,3.2700,177
2013-10-07,16:30:00,3.2700,3.2710,3.2690,3.2695,119
2013-10-07,16:35:00,3.2690,3.2700,3.2685,3.2690,126
2013-10-07,16:40:00,3.2695,3.2695,3.2660,3.2665,309
2013-10-07,16:45:00,3.2665,3.2675,3.2655,3.2675,88
2013-10-07,16:50:00,3.2680,3.2695,3.2675,3.2695,106
2013-10-07,16:55:00,3.2690,3.2700,3.2685,3.2695,117
2013-10-07,17:00:00,3.2695,3.2705,3.2690,3.2705,97
2013-10-07,17:05:00,3.2705,3.2710,3.2705,3.2705,38
2013-10-07,17:10:00,3.2705,3.2720,3.2705,3.2710,76
2013-10-07,17:15:00,3.2715,3.2745,3.2715,3.2745,93
2013-10-07,17:20:00,3.2745,3.2755,3.2730,3.2745,85
2013-10-07,17:25:00,3.2740,3.2765,3.2735,3.2750,90
2013-10-07,17:30:00,3.2750,3.2750,3.2735,3.2735,22
2013-10-07,17:35:00,3.2735,3.2745,3.2730,3.2745,78
2013-10-07,17:40:00,3.2745,3.2755,3.2745,3.2755,42
2013-10-07,17:45:00,3.2750,3.2785,3.2750,3.2765,166
2013-10-07,17:50:00,3.2760,3.2775,3.2760,3.2775,28
2013-10-07,17:55:00,3.2775,3.2775,3.2755,3.2760,61
2013-10-07,18:00:00,3.2765,3.2780,3.2760,3.2765,68
2013-10-07,18:05:00,3.2765,3.2780,3.2760,3.2775,21
2013-10-07,18:10:00,3.2770,3.2775,3.2765,3.2770,41
2013-10-07,18:15:00,3.2770,3.2775,3.2765,3.2770,63
2013-10-07,18:20:00,3.2765,3.2765,3.2740,3.2745,64
2013-10-07,18:25:00,3.2740,3.2755,3.2740,3.2755,41
2013-10-07,18:30:00,3.2755,3.2770,3.2755,3.2760,29
2013-10-07,18:35:00,3.2760,3.2770,3.2755,3.2760,70
2013-10-07,18:40:00,3.2765,3.2765,3.2755,3.2760,62
2013-10-07,18:45:00,3.2755,3.2760,3.2750,3.2760,30
2013-10-07,18:50:00,3.2760,3.2760,3.2745,3.2760,28
2013-10-07,18:55:00,3.2755,3.2755,3.2745,3.2745,26
2013-10-07,19:00:00,3.2750,3.2750,3.2740,3.2745,71
2013-10-07,19:05:00,3.2745,3.2755,3.2745,3.2755,21
2013-10-07,19:10:00,3.2755,3.2775,3.2750,3.2775,96
2013-10-07,19:15:00,3.2775,3.2800,3.2770,3.2790,348
2013-10-07,19:20:00,3.2795,3.2795,3.2770,3.2780,87
2013-10-07,19:25:00,3.2790,3.2800,3.2780,3.2795,61
2013-10-07,19:30:00,3.2800,3.2830,3.2735,3.2745,556
2013-10-07,19:35:00,3.2750,3.2765,3.2725,3.2740,377
2013-10-07,19:40:00,3.2745,3.2760,3.2745,3.2745,65
2013-10-07,19:45:00,3.2745,3.2755,3.2735,3.2745,79
2013-10-07,19:50:00,3.2745,3.2745,3.2735,3.2735,43
2013-10-07,19:55:00,3.2740,3.2740,3.2660,3.2660,353
2013-10-07,20:00:00,3.2660,3.2685,3.2650,3.2675,363
2013-10-07,20:05:00,3.2675,3.2685,3.2660,3.2670,277
2013-10-07,20:10:00,3.2675,3.2770,3.2670,3.2740,874
2013-10-07,20:15:00,3.2740,3.2795,3.2705,3.2705,477
2013-10-07,20:20:00,3.2700,3.2720,3.2695,3.2705,198
2013-10-07,20:25:00,3.2710,3.2770,3.2710,3.2760,218
2013-10-07,20:30:00,3.2765,3.2765,3.2745,3.2750,100
2013-10-07,20:35:00,3.2755,3.2765,3.2745,3.2760,116
2013-10-07,20:40:00,3.2760,3.2780,3.2760,3.2765,134
2013-10-07,20:45:00,3.2770,3.2825,3.2760,3.2795,523
2013-10-07,20:50:00,3.2800,3.2810,3.2790,3.2790,175
2013-10-07,20:55:00,3.2795,3.2825,3.2795,3.2815,153
2013-10-07,21:00:00,3.2815,3.2815,3.2760,3.2765,341
2013-10-07,21:05:00,3.2765,3.2770,3.2725,3.2740,228
2013-10-07,21:10:00,3.2740,3.2770,3.2735,3.2765,142
2013-10-07,21:15:00,3.2765,3.2765,3.2735,3.2750,105
2013-10-07,21:20:00,3.2750,3.2755,3.2740,3.2750,88
2013-10-07,21:25:00,3.2745,3.2750,3.2730,3.2730,169
2013-10-07,21:30:00,3.2735,3.2735,3.2695,3.2700,276
2013-10-07,21:35:00,3.2705,3.2745,3.2705,3.2745,191
2013-10-07,21:40:00,3.2740,3.2805,3.2730,3.2800,570
2013-10-07,21:45:00,3.2805,3.2815,3.2735,3.2735,344
2013-10-07,21:50:00,3.2735,3.2765,3.2720,3.2730,245
2013-10-07,21:55:00,3.2730,3.2750,3.2725,3.2740,195
2013-10-07,22:00:00,3.2735,3.2745,3.2730,3.2735,133
2013-10-07,22:05:00,3.2740,3.2770,3.2735,3.2770,161
2013-10-07,22:10:00,3.2765,3.2775,3.2750,3.2760,123
2013-10-07,22:15:00,3.2765,3.2790,3.2765,3.2765,170
2013-10-07,22:20:00,3.2765,3.2785,3.2755,3.2760,108
2013-10-07,22:25:00,3.2760,3.2780,3.2740,3.2760,126
2013-10-07,22:30:00,3.2760,3.2775,3.2760,3.2765,157
2013-10-07,22:35:00,3.2765,3.2770,3.2760,3.2770,60
2013-10-07,22:40:00,3.2765,3.2775,3.2765,3.2765,120
2013-10-07,22:45:00,3.2760,3.2765,3.2755,3.2760,61
2013-10-07,22:50:00,3.2755,3.2775,3.2740,3.2770,296
2013-10-07,22:55:00,3.2770,3.2775,3.2755,3.2770,203
2013-10-07,23:00:00,3.2775,3.2800,3.2775,3.2785,324
2013-10-07,23:05:00,3.2790,3.2800,3.2785,3.2795,168
2013-10-07,23:10:00,3.2795,3.2800,3.2780,3.2795,219
2013-10-07,23:15:00,3.2795,3.2885,3.2790,3.2870,1213
2013-10-07,23:20:00,3.2875,3.2955,3.2875,3.2945,1210
2013-10-07,23:25:00,3.2950,3.2960,3.2930,3.2945,720
2013-10-07,23:30:00,3.2945,3.2995,3.2940,3.2985,758
2013-10-07,23:35:00,3.2985,3.3000,3.2970,3.2975,461
2013-10-07,23:40:00,3.2980,3.3040,3.2975,3.3015,483
2013-10-07,23:45:00,3.3020,3.3065,3.3015,3.3050,1201
2013-10-07,23:50:00,3.3050,3.3060,3.2965,3.2980,623
2013-10-07,23:55:00,3.2980,3.2990,3.2970,3.2975,183
2013-10-08,00:00:00,3.2975,3.2985,3.2970,3.2985,84
2013-10-08,00:05:00,3.2985,3.2995,3.2970,3.2975,109
2013-10-08,00:10:00,3.2970,3.2975,3.2960,3.2975,147
2013-10-08,00:15:00,3.2975,3.2980,3.2960,3.2975,193
2013-10-08,00:20:00,3.2975,3.2975,3.2965,3.2975,83
2013-10-08,00:25:00,3.2975,3.2975,3.2960,3.2960,63
2013-10-08,00:30:00,3.2960,3.2960,3.2905,3.2925,330
2013-10-08,00:35:00,3.2925,3.2955,3.2925,3.2950,95
2013-10-08,00:40:00,3.2955,3.2975,3.2950,3.2955,93
2013-10-08,00:45:00,3.2955,3.2970,3.2930,3.2950,150
2013-10-08,00:50:00,3.2950,3.2970,3.2945,3.2960,115
2013-10-08,00:55:00,3.2955,3.2980,3.2955,3.2955,389
2013-10-08,01:00:00,3.2960,3.2970,3.2955,3.2960,203
2013-10-08,01:05:00,3.2960,3.2970,3.2960,3.2960,46
2013-10-08,01:10:00,3.2965,3.2965,3.2955,3.2955,78
2013-10-08,01:15:00,3.2955,3.2960,3.2940,3.2950,54
2013-10-08,01:20:00,3.2945,3.2955,3.2945,3.2955,24
2013-10-08,01:25:00,3.2955,3.2960,3.2950,3.2955,22
2013-10-08,01:30:00,3.2955,3.2960,3.2930,3.2930,56
2013-10-08,01:35:00,3.2930,3.2940,3.2930,3.2940,29
2013-10-08,01:40:00,3.2940,3.2955,3.2940,3.2950,71
2013-10-08,01:45:00,3.2950,3.2955,3.2950,3.2955,22
2013-10-08,01:50:00,3.2960,3.2965,3.2945,3.2950,65
2013-10-08,01:55:00,3.2950,3.2960,3.2950,3.2955,45
2013-10-08,02:00:00,3.2955,3.2965,3.2950,3.2950,57
2013-10-08,02:05:00,3.2940,3.2940,3.2930,3.2940,28
2013-10-08,02:10:00,3.2940,3.2950,3.2935,3.2945,15
2013-10-08,02:15:00,3.2945,3.2965,3.2945,3.2960,30
2013-10-08,02:20:00,3.2960,3.2965,3.2955,3.2965,19
2013-10-08,02:25:00,3.2955,3.2955,3.2945,3.2950,8
2013-10-08,02:30:00,3.2950,3.2950,3.2945,3.2945,5
2013-10-08,02:35:00,3.2950,3.2950,3.2950,3.2950,2
2013-10-08,02:40:00,3.2945,3.2945,3.2945,3.2945,2
2013-10-08,02:45:00,3.2950,3.2950,3.2950,3.2950,3
2013-10-08,02:50:00,3.2955,3.2980,3.2955,3.2975,50
2013-10-08,02:55:00,3.2980,3.2980,3.2950,3.2950,35
2013-10-08,03:00:00,3.2950,3.2960,3.2950,3.2955,7
2013-10-08,03:10:00,3.2950,3.2955,3.2950,3.2955,12
2013-10-08,03:15:00,3.2960,3.2995,3.2960,3.2980,45
2013-10-08,03:20:00,3.2985,3.2990,3.2970,3.2975,31
2013-10-08,03:25:00,3.2970,3.2970,3.2970,3.2970,3
2013-10-08,03:30:00,3.2965,3.2965,3.2965,3.2965,6
2013-10-08,03:35:00,3.2960,3.2960,3.2950,3.2960,10
2013-10-08,03:40:00,3.2960,3.2965,3.2960,3.2965,4
2013-10-08,03:45:00,3.2965,3.2965,3.2950,3.2950,21
2013-10-08,03:50:00,3.2955,3.2970,3.2955,3.2965,27
2013-10-08,03:55:00,3.2965,3.2990,3.2965,3.2980,38
2013-10-08,04:00:00,3.2985,3.2990,3.2975,3.2975,18
2013-10-08,04:05:00,3.2975,3.2975,3.2965,3.2970,12
2013-10-08,04:10:00,3.2970,3.2985,3.2970,3.2975,26
2013-10-08,04:15:00,3.2975,3.2975,3.2965,3.2965,7
2013-10-08,04:20:00,3.2970,3.2970,3.2960,3.2970,6
2013-10-08,04:25:00,3.2970,3.2970,3.2960,3.2960,7
2013-10-08,04:30:00,3.2955,3.2960,3.2955,3.2960,13
2013-10-08,04:35:00,3.2955,3.2960,3.2955,3.2960,3
2013-10-08,04:40:00,3.2955,3.2955,3.2950,3.2950,2
2013-10-08,04:45:00,3.2960,3.2960,3.2950,3.2950,4
2013-10-08,04:50:00,3.2955,3.2960,3.2950,3.2960,4
2013-10-08,04:55:00,3.2950,3.2960,3.2950,3.2950,10
2013-10-08,05:00:00,3.2950,3.2970,3.2950,3.2970,5
2013-10-08,05:05:00,3.2970,3.2990,3.2970,3.2990,19
2013-10-08,05:10:00,3.2995,3.2995,3.2985,3.2985,24
2013-10-08,06:00:00,3.2995,3.3030,3.2995,3.3025,38
2013-10-08,06:05:00,3.3020,3.3020,3.3005,3.3005,17
2013-10-08,06:10:00,3.3005,3.3005,3.2990,3.3000,13
2013-10-08,06:15:00,3.3015,3.3025,3.3010,3.3025,20
2013-10-08,06:20:00,3.3025,3.3055,3.3025,3.3050,21
2013-10-08,06:25:00,3.3050,3.3050,3.3050,3.3050,7
2013-10-08,06:30:00,3.3050,3.3050,3.3050,3.3050,5
2013-10-08,06:35:00,3.3045,3.3055,3.3040,3.3050,8
2013-10-08,06:40:00,3.3045,3.3055,3.3040,3.3045,10
2013-10-08,06:45:00,3.3045,3.3055,3.3045,3.3050,15
2013-10-08,06:50:00,3.3045,3.3045,3.3035,3.3035,16
2013-10-08,06:55:00,3.3040,3.3040,3.3035,3.3035,4
2013-10-08,07:00:00,3.3040,3.3045,3.3030,3.3030,23
2013-10-08,07:05:00,3.3030,3.3030,3.3025,3.3025,7
2013-10-08,07:10:00,3.3025,3.3025,3.3015,3.3015,18
2013-10-08,07:15:00,3.3010,3.3010,3.2980,3.2985,28
2013-10-08,07:20:00,3.2990,3.2995,3.2990,3.2990,15
2013-10-08,07:25:00,3.2995,3.2995,3.2990,3.2990,6
2013-10-08,07:30:00,3.2995,3.2995,3.2990,3.2990,5
2013-10-08,07:35:00,3.2985,3.2985,3.2965,3.2965,14
2013-10-08,07:40:00,3.2965,3.2965,3.2950,3.2950,23
2013-10-08,07:45:00,3.2960,3.2975,3.2960,3.2975,8
2013-10-08,07:50:00,3.2980,3.2990,3.2965,3.2990,19
2013-10-08,07:55:00,3.2990,3.2995,3.2990,3.2995,28
2013-10-08,08:00:00,3.3000,3.3000,3.2985,3.2995,42
2013-10-08,08:05:00,3.2990,3.3040,3.2990,3.3040,70
2013-10-08,08:10:00,3.3040,3.3040,3.3025,3.3030,42
2013-10-08,08:15:00,3.3030,3.3030,3.3005,3.3010,45
2013-10-08,08:20:00,3.3010,3.3010,3.2925,3.2970,130
2013-10-08,08:25:00,3.2965,3.2975,3.2965,3.2975,23
2013-10-08,08:30:00,3.2965,3.2970,3.2950,3.2955,38
2013-10-08,08:35:00,3.2955,3.2965,3.2945,3.2965,71
2013-10-08,08:40:00,3.2960,3.2960,3.2930,3.2950,77
2013-10-08,08:45:00,3.2955,3.2955,3.2945,3.2945,17
2013-10-08,08:50:00,3.2940,3.2950,3.2940,3.2945,25
2013-10-08,08:55:00,3.2945,3.3055,3.2935,3.3015,618
2013-10-08,09:00:00,3.3020,3.3050,3.2860,3.2900,2202
2013-10-08,09:05:00,3.2910,3.2945,3.2890,3.2925,446
2013-10-08,09:10:00,3.2920,3.2945,3.2885,3.2915,362
2013-10-08,09:15:00,3.2910,3.2940,3.2905,3.2905,181
2013-10-08,09:20:00,3.2910,3.2935,3.2905,3.2920,194
2013-10-08,09:25:00,3.2920,3.2955,3.2905,3.2920,309
2013-10-08,09:30:00,3.2920,3.2945,3.2915,3.2930,185
2013-10-08,09:35:00,3.2935,3.2990,3.2930,3.2975,162
2013-10-08,09:40:00,3.2975,3.2980,3.2950,3.2970,175
2013-10-08,09:45:00,3.2965,3.2970,3.2940,3.2940,211
2013-10-08,09:50:00,3.2940,3.2950,3.2930,3.2945,147
2013-10-08,09:55:00,3.2950,3.2980,3.2950,3.2980,122
2013-10-08,10:00:00,3.2980,3.3040,3.2970,3.3015,458
2013-10-08,10:05:00,3.3015,3.3030,3.2985,3.3010,182
2013-10-08,10:10:00,3.3010,3.3015,3.2985,3.2995,65
2013-10-08,10:15:00,3.2990,3.3005,3.2985,3.2985,32
2013-10-08,10:20:00,3.2995,3.3005,3.2995,3.3005,79
2013-10-08,10:25:00,3.3010,3.3010,3.3005,3.3005,19
2013-10-08,10:30:00,3.3005,3.3035,3.3005,3.3020,143
2013-10-08,10:35:00,3.3025,3.3025,3.3005,3.3005,96
2013-10-08,10:40:00,3.3005,3.3015,3.2980,3.2995,138
2013-10-08,10:45:00,3.2990,3.3000,3.2980,3.3000,86
2013-10-08,10:50:00,3.2995,3.2995,3.2985,3.2990,40
2013-10-08,10:55:00,3.2985,3.2995,3.2960,3.2965,63
2013-10-08,11:00:00,3.2960,3.2985,3.2960,3.2980,51
2013-10-08,11:05:00,3.2980,3.2980,3.2965,3.2965,26
2013-10-08,11:10:00,3.2965,3.2970,3.2960,3.2965,58
2013-10-08,11:15:00,3.2960,3.2965,3.2955,3.2960,33
2013-10-08,11:20:00,3.2960,3.2970,3.2960,3.2970,54
2013-10-08,11:25:00,3.2970,3.2980,3.2965,3.2970,44
2013-10-08,11:30:00,3.2970,3.2985,3.2970,3.2980,17
2013-10-08,11:35:00,3.2980,3.2985,3.2980,3.2985,3
2013-10-08,11:40:00,3.2985,3.2995,3.2985,3.2990,21
2013-10-08,11:45:00,3.2990,3.2990,3.2980,3.2980,25
2013-10-08,11:50:00,3.2980,3.2985,3.2970,3.2970,8
2013-10-08,11:55:00,3.2970,3.2980,3.2970,3.2980,13
2013-10-08,12:00:00,3.2985,3.2995,3.2985,3.2995,59
2013-10-08,12:05:00,3.2995,3.3005,3.2995,3.3000,44
2013-10-08,12:10:00,3.3000,3.3010,3.2995,3.2995,32
2013-10-08,12:15:00,3.2995,3.3000,3.2995,3.2995,5
2013-10-08,12:20:00,3.2995,3.3000,3.2995,3.2995,16
2013-10-08,12:25:00,3.2995,3.2995,3.2990,3.2990,11
2013-10-08,12:30:00,3.2995,3.2995,3.2970,3.2970,59
2013-10-08,12:35:00,3.2970,3.2980,3.2965,3.2970,17
2013-10-08,12:40:00,3.2970,3.2975,3.2970,3.2970,6
2013-10-08,12:45:00,3.2975,3.2975,3.2970,3.2970,7
2013-10-08,12:50:00,3.2970,3.2980,3.2970,3.2975,7
2013-10-08,12:55:00,3.2975,3.2975,3.2960,3.2960,20
2013-10-08,13:00:00,3.2965,3.2970,3.2960,3.2965,23
2013-10-08,13:05:00,3.2965,3.2975,3.2965,3.2975,14
2013-10-08,13:10:00,3.2975,3.2980,3.2975,3.2975,18
2013-10-08,13:15:00,3.2975,3.2975,3.2975,3.2975,7
2013-10-08,13:20:00,3.2970,3.2980,3.2970,3.2970,18
2013-10-08,13:25:00,3.2970,3.2975,3.2965,3.2965,13
2013-10-08,13:30:00,3.2970,3.2975,3.2940,3.2975,304
2013-10-08,13:35:00,3.2980,3.3015,3.2965,3.2985,305
2013-10-08,13:40:00,3.2985,3.3000,3.2980,3.2990,57
2013-10-08,13:45:00,3.2995,3.3005,3.2970,3.3000,64
2013-10-08,13:50:00,3.3005,3.3015,3.2990,3.3000,108
2013-10-08,13:55:00,3.3000,3.3000,3.2980,3.2985,66
2013-10-08,14:00:00,3.2985,3.3000,3.2980,3.2990,46
2013-10-08,14:05:00,3.2995,3.2995,3.2980,3.2985,39
2013-10-08,14:10:00,3.2985,3.3015,3.2985,3.3010,88
2013-10-08,14:15:00,3.3005,3.3030,3.3005,3.3020,125
2013-10-08,14:20:00,3.3020,3.3025,3.2990,3.3010,130
2013-10-08,14:25:00,3.3010,3.3035,3.3000,3.3030,358
2013-10-08,14:30:00,3.3030,3.3035,3.3015,3.3020,98
2013-10-08,14:35:00,3.3020,3.3070,3.3015,3.3065,445
2013-10-08,14:40:00,3.3065,3.3075,3.3045,3.3060,220
2013-10-08,14:45:00,3.3065,3.3130,3.3060,3.3100,1145
2013-10-08,14:50:00,3.3110,3.3115,3.3085,3.3085,261
2013-10-08,14:55:00,3.3090,3.3090,3.3055,3.3055,400
2013-10-08,15:00:00,3.3055,3.3060,3.3040,3.3045,119
2013-10-08,15:05:00,3.3045,3.3050,3.3020,3.3025,137
2013-10-08,15:10:00,3.3030,3.3040,3.3025,3.3035,149
2013-10-08,15:15:00,3.3040,3.3095,3.3030,3.3090,108
2013-10-08,15:20:00,3.3080,3.3110,3.3050,3.3100,229
2013-10-08,15:25:00,3.3100,3.3125,3.3075,3.3125,118
2013-10-08,15:30:00,3.3125,3.3130,3.3065,3.3075,125
2013-10-08,15:35:00,3.3070,3.3085,3.3055,3.3060,37
2013-10-08,15:40:00,3.3065,3.3080,3.3045,3.3075,104
2013-10-08,15:45:00,3.3075,3.3075,3.3070,3.3070,34
2013-10-08,15:50:00,3.3070,3.3095,3.3070,3.3070,53
2013-10-08,15:55:00,3.3070,3.3090,3.3070,3.3075,53
2013-10-08,16:00:00,3.3080,3.3100,3.3080,3.3090,38
2013-10-08,16:05:00,3.3090,3.3110,3.3085,3.3095,57
2013-10-08,16:10:00,3.3100,3.3125,3.3100,3.3100,75
2013-10-08,16:15:00,3.3095,3.3125,3.3095,3.3110,116
2013-10-08,16:20:00,3.3110,3.3115,3.3075,3.3085,129
2013-10-08,16:25:00,3.3080,3.3085,3.3075,3.3085,37
2013-10-08,16:30:00,3.3080,3.3085,3.3070,3.3075,76
2013-10-08,16:35:00,3.3070,3.3095,3.3070,3.3095,66
2013-10-08,16:40:00,3.3095,3.3115,3.3090,3.3115,72
2013-10-08,16:45:00,3.3110,3.3140,3.3110,3.3130,222
2013-10-08,16:50:00,3.3130,3.3135,3.3100,3.3105,87
2013-10-08,16:55:00,3.3110,3.3130,3.3100,3.3120,163
2013-10-08,17:00:00,3.3115,3.3130,3.3100,3.3100,59
2013-10-08,17:05:00,3.3105,3.3135,3.3105,3.3120,120
2013-10-08,17:10:00,3.3115,3.3125,3.3105,3.3110,46
2013-10-08,17:15:00,3.3110,3.3125,3.3110,3.3120,13
2013-10-08,17:20:00,3.3115,3.3155,3.3105,3.3135,293
2013-10-08,17:25:00,3.3135,3.3145,3.3130,3.3140,126
2013-10-08,17:30:00,3.3130,3.3135,3.3110,3.3130,153
2013-10-08,17:35:00,3.3130,3.3190,3.3125,3.3185,278
2013-10-08,17:40:00,3.3180,3.3210,3.3180,3.3190,537
2013-10-08,17:45:00,3.3190,3.3210,3.3190,3.3195,128
2013-10-08,17:50:00,3.3200,3.3200,3.3175,3.3175,128
2013-10-08,17:55:00,3.3180,3.3190,3.3150,3.3150,211
2013-10-08,18:00:00,3.3150,3.3160,3.3135,3.3160,128
2013-10-08,18:05:00,3.3160,3.3185,3.3155,3.3160,97
2013-10-08,18:10:00,3.3160,3.3190,3.3160,3.3170,73
2013-10-08,18:15:00,3.3175,3.3195,3.3175,3.3180,32
2013-10-08,18:20:00,3.3180,3.3190,3.3165,3.3165,57
2013-10-08,18:25:00,3.3165,3.3170,3.3135,3.3135,52
2013-10-08,18:30:00,3.3135,3.3150,3.3110,3.3120,152
2013-10-08,18:35:00,3.3120,3.3120,3.3080,3.3090,285
2013-10-08,18:40:00,3.3100,3.3115,3.3095,3.3100,76
2013-10-08,18:45:00,3.3095,3.3115,3.3090,3.3100,90
2013-10-08,18:50:00,3.3105,3.3120,3.3095,3.3110,33
2013-10-08,18:55:00,3.3110,3.3120,3.3105,3.3110,89
2013-10-08,19:00:00,3.3110,3.3140,3.3110,3.3140,145
2013-10-08,19:05:00,3.3130,3.3155,3.3130,3.3145,99
2013-10-08,19:10:00,3.3150,3.3155,3.3120,3.3125,62
2013-10-08,19:15:00,3.3125,3.3130,3.3115,3.3115,30
2013-10-08,19:20:00,3.3115,3.3120,3.3110,3.3115,17
2013-10-08,19:25:00,3.3115,3.3125,3.3100,3.3115,105
2013-10-08,19:30:00,3.3115,3.3165,3.3085,3.3095,312
2013-10-08,19:35:00,3.3095,3.3110,3.3085,3.3110,229
2013-10-08,19:40:00,3.3115,3.3120,3.3090,3.3090,96
2013-10-08,19:45:00,3.3095,3.3105,3.3090,3.3105,51
2013-10-08,19:50:00,3.3105,3.3115,3.3095,3.3115,43
2013-10-08,19:55:00,3.3110,3.3115,3.3090,3.3095,91
2013-10-08,20:00:00,3.3100,3.3130,3.3095,3.3105,96
2013-10-08,20:05:00,3.3105,3.3110,3.3075,3.3080,102
2013-10-08,20:10:00,3.3080,3.3090,3.3060,3.3060,470
2013-10-08,20:15:00,3.3060,3.3070,3.3050,3.3070,113
2013-10-08,20:20:00,3.3070,3.3120,3.3070,3.3100,211
2013-10-08,20:25:00,3.3090,3.3100,3.3075,3.3100,131
2013-10-08,20:30:00,3.3095,3.3130,3.3090,3.3125,99
2013-10-08,20:35:00,3.3130,3.3130,3.3080,3.3100,160
2013-10-08,20:40:00,3.3100,3.3105,3.3090,3.3095,325
2013-10-08,20:45:00,3.3095,3.3095,3.3085,3.3085,428
2013-10-08,20:50:00,3.3090,3.3130,3.3090,3.3125,544
2013-10-08,20:55:00,3.3125,3.3165,3.3120,3.3150,365
2013-10-08,21:00:00,3.3155,3.3200,3.3155,3.3185,880
2013-10-08,21:05:00,3.3185,3.3195,3.3170,3.3180,259
2013-10-08,21:10:00,3.3180,3.3215,3.3140,3.3150,975
2013-10-08,21:15:00,3.3145,3.3155,3.3140,3.3145,178
2013-10-08,21:20:00,3.3150,3.3165,3.3130,3.3145,189
2013-10-08,21:25:00,3.3140,3.3145,3.3130,3.3135,180
2013-10-08,21:30:00,3.3135,3.3145,3.3085,3.3120,399
2013-10-08,21:35:00,3.3110,3.3150,3.3110,3.3125,242
2013-10-08,21:40:00,3.3125,3.3140,3.3100,3.3135,184
2013-10-08,21:45:00,3.3135,3.3160,3.3135,3.3155,252
2013-10-08,21:50:00,3.3155,3.3185,3.3125,3.3140,342
2013-10-08,21:55:00,3.3145,3.3150,3.3115,3.3140,246
2013-10-08,22:00:00,3.3140,3.3165,3.3140,3.3150,262
2013-10-08,22:05:00,3.3150,3.3155,3.3140,3.3145,158
2013-10-08,22:10:00,3.3145,3.3145,3.3110,3.3140,235
2013-10-08,22:15:00,3.3135,3.3155,3.3120,3.3155,243
2013-10-08,22:20:00,3.3155,3.3180,3.3155,3.3180,264
2013-10-08,22:25:00,3.3180,3.3195,3.3175,3.3190,166
2013-10-08,22:30:00,3.3185,3.3185,3.3145,3.3150,154
2013-10-08,22:35:00,3.3150,3.3160,3.3145,3.3155,139
2013-10-08,22:40:00,3.3160,3.3190,3.3160,3.3185,174
2013-10-08,22:45:00,3.3180,3.3185,3.3145,3.3150,209
2013-10-08,22:50:00,3.3145,3.3155,3.3130,3.3150,146
2013-10-08,22:55:00,3.3150,3.3150,3.3120,3.3125,243
2013-10-08,23:00:00,3.3120,3.3125,3.3115,3.3115,136
2013-10-08,23:05:00,3.3115,3.3115,3.3005,3.3010,1034
2013-10-08,23:10:00,3.3010,3.3045,3.3005,3.3045,392
2013-10-08,23:15:00,3.3045,3.3065,3.3035,3.3065,254
2013-10-08,23:20:00,3.3065,3.3070,3.2910,3.2925,1621
2013-10-08,23:25:00,3.2930,3.2940,3.2845,3.2890,1332
2013-10-08,23:30:00,3.2885,3.2885,3.2835,3.2860,746
2013-10-08,23:35:00,3.2860,3.2865,3.2825,3.2860,490
2013-10-08,23:40:00,3.2860,3.2910,3.2855,3.2890,475
2013-10-08,23:45:00,3.2890,3.2895,3.2850,3.2865,305
2013-10-08,23:50:00,3.2865,3.2930,3.2865,3.2925,400
2013-10-08,23:55:00,3.2920,3.2925,3.2900,3.2910,193
2013-10-09,00:00:00,3.2905,3.2920,3.2900,3.2915,189
2013-10-09,00:05:00,3.2910,3.2915,3.2900,3.2905,67
2013-10-09,00:10:00,3.2905,3.2915,3.2895,3.2915,101
2013-10-09,00:15:00,3.2910,3.2925,3.2905,3.2925,105
2013-10-09,00:20:00,3.2920,3.2925,3.2915,3.2920,129
2013-10-09,00:25:00,3.2920,3.2925,3.2915,3.2915,92
2013-10-09,00:30:00,3.2920,3.2930,3.2910,3.2920,131
2013-10-09,00:35:00,3.2915,3.2920,3.2885,3.2910,203
2013-10-09,00:40:00,3.2915,3.2920,3.2910,3.2915,59
2013-10-09,00:45:00,3.2910,3.2915,3.2905,3.2915,121
2013-10-09,00:50:00,3.2915,3.2920,3.2905,3.2920,68
2013-10-09,00:55:00,3.2920,3.2930,3.2905,3.2920,382
2013-10-09,01:00:00,3.2920,3.2925,3.2905,3.2910,196
2013-10-09,01:05:00,3.2910,3.2920,3.2910,3.2910,38
2013-10-09,01:10:00,3.2910,3.2920,3.2910,3.2915,36
2013-10-09,01:15:00,3.2910,3.2915,3.2910,3.2915,34
2013-10-09,01:20:00,3.2920,3.2925,3.2910,3.2925,37
2013-10-09,01:25:00,3.2925,3.2930,3.2925,3.2930,39
2013-10-09,01:30:00,3.2930,3.2945,3.2925,3.2940,152
2013-10-09,01:35:00,3.2945,3.2945,3.2910,3.2940,118
2013-10-09,01:40:00,3.2935,3.2935,3.2920,3.2925,34
2013-10-09,01:45:00,3.2925,3.2930,3.2920,3.2920,26
2013-10-09,01:50:00,3.2920,3.2930,3.2920,3.2925,22
2013-10-09,01:55:00,3.2925,3.2925,3.2920,3.2920,32
2013-10-09,02:00:00,3.2925,3.2925,3.2905,3.2910,37
2013-10-09,02:05:00,3.2915,3.2920,3.2915,3.2920,13
2013-10-09,02:10:00,3.2920,3.2925,3.2920,3.2925,7
2013-10-09,02:15:00,3.2925,3.2930,3.2915,3.2925,36
2013-10-09,02:20:00,3.2920,3.2930,3.2915,3.2930,24
2013-10-09,02:25:00,3.2925,3.2945,3.2920,3.2945,83
2013-10-09,02:30:00,3.2945,3.2945,3.2920,3.2920,38
2013-10-09,02:35:00,3.2925,3.2925,3.2920,3.2920,13
2013-10-09,02:40:00,3.2925,3.2930,3.2925,3.2930,3
2013-10-09,02:45:00,3.2930,3.2940,3.2925,3.2930,29
2013-10-09,02:50:00,3.2940,3.2940,3.2930,3.2930,15
2013-10-09,02:55:00,3.2930,3.2935,3.2920,3.2920,8
2013-10-09,03:00:00,3.2920,3.2930,3.2910,3.2920,24
2013-10-09,03:05:00,3.2915,3.2915,3.2910,3.2915,9
2013-10-09,03:10:00,3.2915,3.2925,3.2915,3.2915,9
2013-10-09,03:15:00,3.2915,3.2915,3.2900,3.2915,59
2013-10-09,03:20:00,3.2920,3.2930,3.2920,3.2930,8
2013-10-09,03:25:00,3.2930,3.2935,3.2925,3.2925,13
2013-10-09,03:30:00,3.2925,3.2930,3.2920,3.2930,11
2013-10-09,03:35:00,3.2930,3.2935,3.2930,3.2935,9
2013-10-09,03:40:00,3.2935,3.2940,3.2930,3.2935,10
2013-10-09,03:45:00,3.2930,3.2930,3.2920,3.2930,23
2013-10-09,03:50:00,3.2920,3.2940,3.2915,3.2940,50
2013-10-09,03:55:00,3.2935,3.2935,3.2915,3.2915,59
2013-10-09,04:00:00,3.2920,3.2925,3.2910,3.2915,20
2013-10-09,04:05:00,3.2920,3.2920,3.2915,3.2915,5
2013-10-09,04:15:00,3.2925,3.2925,3.2910,3.2915,23
2013-10-09,04:20:00,3.2915,3.2915,3.2885,3.2890,79
2013-10-09,04:25:00,3.2885,3.2895,3.2880,3.2885,23
2013-10-09,04:30:00,3.2890,3.2895,3.2885,3.2890,50
2013-10-09,04:35:00,3.2890,3.2900,3.2890,3.2900,8
2013-10-09,04:40:00,3.2895,3.2895,3.2895,3.2895,2
2013-10-09,04:45:00,3.2900,3.2900,3.2885,3.2885,10
2013-10-09,04:50:00,3.2885,3.2890,3.2885,3.2890,44
2013-10-09,04:55:00,3.2895,3.2895,3.2885,3.2895,8
2013-10-09,05:00:00,3.2900,3.2905,3.2890,3.2895,10
2013-10-09,05:05:00,3.2895,3.2895,3.2895,3.2895,3
2013-10-09,05:10:00,3.2910,3.2915,3.2895,3.2905,10
2013-10-09,06:00:00,3.2895,3.2930,3.2895,3.2900,23
2013-10-09,06:05:00,3.2900,3.2905,3.2900,3.2900,4
2013-10-09,06:10:00,3.2910,3.2915,3.2905,3.2905,11
2013-10-09,06:15:00,3.2905,3.2905,3.2905,3.2905,1
2013-10-09,06:20:00,3.2905,3.2920,3.2905,3.2920,3
2013-10-09,06:25:00,3.2905,3.2905,3.2900,3.2900,6
2013-10-09,06:30:00,3.2900,3.2900,3.2900,3.2900,2
2013-10-09,06:35:00,3.2910,3.2910,3.2900,3.2905,4
2013-10-09,06:40:00,3.2910,3.2915,3.2900,3.2915,7
2013-10-09,06:55:00,3.2915,3.2950,3.2915,3.2940,40
2013-10-09,07:00:00,3.2940,3.2960,3.2925,3.2925,22
2013-10-09,07:05:00,3.2935,3.2950,3.2935,3.2935,12
2013-10-09,07:10:00,3.2935,3.2940,3.2935,3.2940,3
2013-10-09,07:15:00,3.2940,3.2945,3.2940,3.2945,3
2013-10-09,07:20:00,3.2950,3.2960,3.2950,3.2960,12
2013-10-09,07:25:00,3.2955,3.2955,3.2955,3.2955,1
2013-10-09,07:30:00,3.2960,3.2970,3.2960,3.2965,20
2013-10-09,07:35:00,3.2960,3.2960,3.2960,3.2960,2
2013-10-09,07:40:00,3.2955,3.2985,3.2955,3.2960,28
2013-10-09,07:45:00,3.2960,3.2970,3.2945,3.2945,14
2013-10-09,07:50:00,3.2950,3.2950,3.2945,3.2945,8
2013-10-09,07:55:00,3.2945,3.2945,3.2940,3.2945,6
2013-10-09,08:00:00,3.2940,3.2950,3.2925,3.2935,119
2013-10-09,08:05:00,3.2935,3.2960,3.2935,3.2960,20
2013-10-09,08:10:00,3.2965,3.2965,3.2945,3.2955,69
2013-10-09,08:15:00,3.2960,3.2960,3.2950,3.2955,72
2013-10-09,08:20:00,3.2955,3.2960,3.2955,3.2960,8
2013-10-09,08:25:00,3.2960,3.2960,3.2945,3.2945,71
2013-10-09,08:30:00,3.2945,3.2945,3.2945,3.2945,22
2013-10-09,08:35:00,3.2945,3.2945,3.2920,3.2940,129
2013-10-09,08:40:00,3.2940,3.2950,3.2935,3.2945,61
2013-10-09,08:45:00,3.2940,3.2945,3.2925,3.2925,62
2013-10-09,08:50:00,3.2935,3.2940,3.2925,3.2935,59
2013-10-09,08:55:00,3.2935,3.2950,3.2935,3.2945,117
2013-10-09,09:00:00,3.2945,3.2945,3.2850,3.2870,820
2013-10-09,09:05:00,3.2870,3.2885,3.2830,3.2885,391
2013-10-09,09:10:00,3.2885,3.2890,3.2860,3.2880,233
2013-10-09,09:15:00,3.2875,3.2890,3.2865,3.2875,205
2013-10-09,09:20:00,3.2875,3.2880,3.2860,3.2880,156
2013-10-09,09:25:00,3.2885,3.2885,3.2865,3.2865,132
2013-10-09,09:30:00,3.2865,3.2870,3.2855,3.2865,175
2013-10-09,09:35:00,3.2865,3.2880,3.2865,3.2875,58
2013-10-09,09:40:00,3.2875,3.2900,3.2875,3.2890,293
2013-10-09,09:45:00,3.2895,3.2895,3.2850,3.2865,221
2013-10-09,09:50:00,3.2865,3.2890,3.2865,3.2885,192
2013-10-09,09:55:00,3.2890,3.2890,3.2865,3.2875,181
2013-10-09,10:00:00,3.2875,3.2890,3.2865,3.2875,154
2013-10-09,10:05:00,3.2870,3.2880,3.2865,3.2880,35
2013-10-09,10:10:00,3.2875,3.2875,3.2865,3.2865,48
2013-10-09,10:15:00,3.2860,3.2860,3.2855,3.2855,48
2013-10-09,10:20:00,3.2855,3.2865,3.2850,3.2865,55
2013-10-09,10:25:00,3.2865,3.2865,3.2845,3.2850,60
2013-10-09,10:30:00,3.2845,3.2895,3.2830,3.2890,303
2013-10-09,10:35:00,3.2885,3.2885,3.2860,3.2870,158
2013-10-09,10:40:00,3.2870,3.2880,3.2865,3.2870,118
2013-10-09,10:45:00,3.2870,3.2870,3.2860,3.2865,45
2013-10-09,10:50:00,3.2860,3.2870,3.2840,3.2840,93
2013-10-09,10:55:00,3.2840,3.2845,3.2810,3.2825,309
2013-10-09,11:00:00,3.2820,3.2840,3.2815,3.2835,86
2013-10-09,11:05:00,3.2835,3.2850,3.2810,3.2830,164
2013-10-09,11:10:00,3.2825,3.2825,3.2770,3.2780,569
2013-10-09,11:15:00,3.2775,3.2775,3.2700,3.2720,520
2013-10-09,11:20:00,3.2720,3.2730,3.2665,3.2665,448
2013-10-09,11:25:00,3.2665,3.2670,3.2630,3.2635,1017
2013-10-09,11:30:00,3.2635,3.2655,3.2625,3.2655,304
2013-10-09,11:35:00,3.2655,3.2665,3.2650,3.2660,178
2013-10-09,11:40:00,3.2660,3.2680,3.2655,3.2680,116
2013-10-09,11:45:00,3.2680,3.2685,3.2680,3.2680,85
2013-10-09,11:50:00,3.2680,3.2685,3.2680,3.2680,70
2013-10-09,11:55:00,3.2685,3.2690,3.2680,3.2680,87
2013-10-09,12:00:00,3.2680,3.2685,3.2665,3.2675,84
2013-10-09,12:05:00,3.2675,3.2685,3.2665,3.2665,37
2013-10-09,12:10:00,3.2665,3.2685,3.2665,3.2680,30
2013-10-09,12:15:00,3.2680,3.2685,3.2675,3.2675,28
2013-10-09,12:20:00,3.2675,3.2680,3.2670,3.2680,30
2013-10-09,12:25:00,3.2680,3.2685,3.2675,3.2685,25
2013-10-09,12:30:00,3.2680,3.2700,3.2675,3.2700,110
2013-10-09,12:35:00,3.2695,3.2700,3.2685,3.2695,98
2013-10-09,12:40:00,3.2690,3.2705,3.2690,3.2705,25
2013-10-09,12:45:00,3.2705,3.2715,3.2700,3.2715,61
2013-10-09,12:50:00,3.2710,3.2710,3.2700,3.2710,51
2013-10-09,12:55:00,3.2705,3.2705,3.2690,3.2695,126
2013-10-09,13:00:00,3.2695,3.2700,3.2695,3.2700,33
2013-10-09,13:05:00,3.2705,3.2710,3.2695,3.2700,57
2013-10-09,13:10:00,3.2705,3.2720,3.2700,3.2705,127
2013-10-09,13:15:00,3.2705,3.2710,3.2700,3.2710,64
2013-10-09,13:20:00,3.2710,3.2710,3.2685,3.2690,90
2013-10-09,13:25:00,3.2690,3.2700,3.2685,3.2695,68
2013-10-09,13:30:00,3.2690,3.2700,3.2630,3.2675,795
2013-10-09,13:35:00,3.2680,3.2685,3.2645,3.2670,233
2013-10-09,13:40:00,3.2670,3.2670,3.2630,3.2650,250
2013-10-09,13:45:00,3.2650,3.2665,3.2650,3.2665,271
2013-10-09,13:50:00,3.2660,3.2665,3.2640,3.2660,179
2013-10-09,13:55:00,3.2660,3.2690,3.2660,3.2675,121
2013-10-09,14:00:00,3.2670,3.2695,3.2670,3.2690,125
2013-10-09,14:05:00,3.2685,3.2700,3.2655,3.2675,327
2013-10-09,14:10:00,3.2675,3.2700,3.2675,3.2690,143
2013-10-09,14:15:00,3.2690,3.2740,3.2690,3.2710,315
2013-10-09,14:20:00,3.2710,3.2730,3.2695,3.2725,228
2013-10-09,14:25:00,3.2720,3.2760,3.2710,3.2740,375
2013-10-09,14:30:00,3.2740,3.2740,3.2705,3.2710,227
2013-10-09,14:35:00,3.2705,3.2705,3.2680,3.2685,266
2013-10-09,14:40:00,3.2680,3.2685,3.2595,3.2595,801
2013-10-09,14:45:00,3.2595,3.2625,3.2590,3.2605,640
2013-10-09,14:50:00,3.2605,3.2625,3.2600,3.2615,303
2013-10-09,14:55:00,3.2610,3.2655,3.2600,3.2645,607
2013-10-09,15:00:00,3.2645,3.2660,3.2635,3.2650,250
2013-10-09,15:05:00,3.2650,3.2650,3.2610,3.2625,341
2013-10-09,15:10:00,3.2625,3.2625,3.2605,3.2615,135
2013-10-09,15:15:00,3.2620,3.2650,3.2615,3.2640,178
2013-10-09,15:20:00,3.2640,3.2660,3.2635,3.2650,145
2013-10-09,15:25:00,3.2655,3.2685,3.2645,3.2680,371
2013-10-09,15:30:00,3.2675,3.2690,3.2660,3.2685,190
2013-10-09,15:35:00,3.2680,3.2700,3.2670,3.2700,191
2013-10-09,15:40:00,3.2700,3.2700,3.2675,3.2675,212
2013-10-09,15:45:00,3.2675,3.2685,3.2675,3.2680,47
2013-10-09,15:50:00,3.2675,3.2685,3.2655,3.2660,116
2013-10-09,15:55:00,3.2660,3.2725,3.2650,3.2725,241
2013-10-09,16:00:00,3.2720,3.2725,3.2700,3.2700,192
2013-10-09,16:05:00,3.2705,3.2705,3.2685,3.2700,165
2013-10-09,16:10:00,3.2695,3.2720,3.2695,3.2720,128
2013-10-09,16:15:00,3.2720,3.2740,3.2715,3.2720,395
2013-10-09,16:20:00,3.2725,3.2725,3.2695,3.2700,88
2013-10-09,16:25:00,3.2700,3.2720,3.2690,3.2715,83
2013-10-09,16:30:00,3.2715,3.2715,3.2690,3.2705,130
2013-10-09,16:35:00,3.2700,3.2715,3.2695,3.2700,97
2013-10-09,16:40:00,3.2695,3.2695,3.2680,3.2695,62
2013-10-09,16:45:00,3.2690,3.2695,3.2670,3.2675,158
2013-10-09,16:50:00,3.2675,3.2675,3.2660,3.2665,54
2013-10-09,16:55:00,3.2660,3.2665,3.2660,3.2660,137
2013-10-09,17:00:00,3.2655,3.2660,3.2635,3.2660,268
2013-10-09,17:05:00,3.2660,3.2675,3.2640,3.2670,104
2013-10-09,17:10:00,3.2670,3.2685,3.2645,3.2665,145
2013-10-09,17:15:00,3.2670,3.2695,3.2670,3.2685,147
2013-10-09,17:20:00,3.2690,3.2700,3.2690,3.2695,182
2013-10-09,17:25:00,3.2695,3.2710,3.2685,3.2685,149
2013-10-09,17:30:00,3.2685,3.2705,3.2685,3.2685,115
2013-10-09,17:35:00,3.2690,3.2710,3.2690,3.2705,58
2013-10-09,17:40:00,3.2710,3.2710,3.2705,3.2710,16
2013-10-09,17:45:00,3.2705,3.2735,3.2705,3.2730,167
2013-10-09,17:50:00,3.2730,3.2755,3.2725,3.2725,146
2013-10-09,17:55:00,3.2725,3.2730,3.2720,3.2720,60
2013-10-09,18:00:00,3.2715,3.2750,3.2715,3.2735,110
2013-10-09,18:05:00,3.2735,3.2735,3.2725,3.2735,26
2013-10-09,18:10:00,3.2730,3.2735,3.2705,3.2710,76
2013-10-09,18:15:00,3.2715,3.2725,3.2710,3.2725,54
2013-10-09,18:20:00,3.2725,3.2735,3.2715,3.2735,45
2013-10-09,18:25:00,3.2740,3.2740,3.2730,3.2735,93
2013-10-09,18:30:00,3.2740,3.2775,3.2740,3.2760,213
2013-10-09,18:35:00,3.2765,3.2765,3.2745,3.2755,48
2013-10-09,18:40:00,3.2760,3.2780,3.2755,3.2760,86
2013-10-09,18:45:00,3.2765,3.2775,3.2750,3.2750,43
2013-10-09,18:50:00,3.2760,3.2765,3.2750,3.2750,30
2013-10-09,18:55:00,3.2755,3.2755,3.2745,3.2750,70
2013-10-09,19:00:00,3.2755,3.2755,3.2740,3.2755,170
2013-10-09,19:05:00,3.2755,3.2770,3.2745,3.2755,56
2013-10-09,19:10:00,3.2750,3.2755,3.2720,3.2720,144
2013-10-09,19:15:00,3.2720,3.2725,3.2675,3.2680,161
2013-10-09,19:20:00,3.2680,3.2730,3.2660,3.2715,217
2013-10-09,19:25:00,3.2715,3.2725,3.2695,3.2715,122
2013-10-09,19:30:00,3.2710,3.2710,3.2635,3.2640,351
2013-10-09,19:35:00,3.2640,3.2655,3.2635,3.2640,207
2013-10-09,19:40:00,3.2645,3.2650,3.2635,3.2640,161
2013-10-09,19:45:00,3.2640,3.2640,3.2520,3.2545,1320
2013-10-09,19:50:00,3.2545,3.2575,3.2540,3.2565,335
2013-10-09,19:55:00,3.2565,3.2600,3.2550,3.2585,288
2013-10-09,20:00:00,3.2590,3.2620,3.2555,3.2570,334
2013-10-09,20:05:00,3.2570,3.2575,3.2540,3.2550,359
2013-10-09,20:10:00,3.2555,3.2560,3.2260,3.2345,6103
2013-10-09,20:15:00,3.2345,3.2385,3.2305,3.2355,1639
2013-10-09,20:20:00,3.2350,3.2395,3.2350,3.2380,1455
2013-10-09,20:25:00,3.2380,3.2390,3.2340,3.2345,606
2013-10-09,20:30:00,3.2345,3.2370,3.2345,3.2360,478
2013-10-09,20:35:00,3.2365,3.2385,3.2360,3.2380,509
2013-10-09,20:40:00,3.2380,3.2380,3.2345,3.2350,876
2013-10-09,20:45:00,3.2345,3.2390,3.2320,3.2380,816
2013-10-09,20:50:00,3.2375,3.2385,3.2365,3.2385,375
2013-10-09,20:55:00,3.2385,3.2400,3.2370,3.2385,520
2013-10-09,21:00:00,3.2385,3.2400,3.2380,3.2390,383
2013-10-09,21:05:00,3.2385,3.2400,3.2370,3.2370,407
2013-10-09,21:10:00,3.2375,3.2400,3.2360,3.2385,498
2013-10-09,21:15:00,3.2380,3.2385,3.2360,3.2365,414
2013-10-09,21:20:00,3.2370,3.2375,3.2355,3.2365,388
2013-10-09,21:25:00,3.2360,3.2375,3.2355,3.2360,334
2013-10-09,21:30:00,3.2360,3.2390,3.2355,3.2390,402
2013-10-09,21:35:00,3.2385,3.2400,3.2370,3.2375,496
2013-10-09,21:40:00,3.2375,3.2390,3.2370,3.2375,229
2013-10-09,21:45:00,3.2380,3.2395,3.2370,3.2370,173
2013-10-09,21:50:00,3.2370,3.2395,3.2365,3.2375,294
2013-10-09,21:55:00,3.2375,3.2385,3.2350,3.2355,394
2013-10-09,22:00:00,3.2350,3.2365,3.2340,3.2360,381
2013-10-09,22:05:00,3.2360,3.2360,3.2270,3.2310,1941
2013-10-09,22:10:00,3.2310,3.2320,3.2290,3.2315,532
2013-10-09,22:15:00,3.2310,3.2320,3.2220,3.2230,943
2013-10-09,22:20:00,3.2230,3.2265,3.2200,3.2240,1572
2013-10-09,22:25:00,3.2245,3.2290,3.2245,3.2275,709
2013-10-09,22:30:00,3.2275,3.2300,3.2250,3.2285,524
2013-10-09,22:35:00,3.2285,3.2305,3.2260,3.2295,411
2013-10-09,22:40:00,3.2290,3.2315,3.2280,3.2290,544
2013-10-09,22:45:00,3.2280,3.2295,3.2260,3.2270,242
2013-10-09,22:50:00,3.2270,3.2275,3.2250,3.2255,300
2013-10-09,22:55:00,3.2255,3.2265,3.2235,3.2250,291
2013-10-09,23:00:00,3.2240,3.2260,3.2235,3.2250,355
2013-10-09,23:05:00,3.2250,3.2275,3.2250,3.2270,254
2013-10-09,23:10:00,3.2265,3.2285,3.2265,3.2280,305
2013-10-09,23:15:00,3.2280,3.2295,3.2275,3.2285,318
2013-10-09,23:20:00,3.2290,3.2300,3.2270,3.2290,413
2013-10-09,23:25:00,3.2290,3.2300,3.2290,3.2295,230
2013-10-09,23:30:00,3.2290,3.2300,3.2290,3.2295,216
2013-10-09,23:35:00,3.2295,3.2295,3.2275,3.2275,302
2013-10-09,23:40:00,3.2270,3.2285,3.2270,3.2280,144
2013-10-09,23:45:00,3.2275,3.2275,3.2245,3.2265,306
2013-10-09,23:50:00,3.2265,3.2280,3.2250,3.2270,261
2013-10-09,23:55:00,3.2265,3.2285,3.2250,3.2270,209
2013-10-10,00:00:00,3.2270,3.2280,3.2260,3.2280,175
2013-10-10,00:05:00,3.2275,3.2290,3.2275,3.2280,90
2013-10-10,00:10:00,3.2280,3.2290,3.2275,3.2290,64
2013-10-10,00:15:00,3.2285,3.2320,3.2280,3.2315,228
2013-10-10,00:20:00,3.2315,3.2330,3.2310,3.2315,206
2013-10-10,00:25:00,3.2315,3.2320,3.2310,3.2315,83
2013-10-10,00:30:00,3.2315,3.2335,3.2315,3.2325,225
2013-10-10,00:35:00,3.2330,3.2350,3.2330,3.2345,290
2013-10-10,00:40:00,3.2350,3.2350,3.2330,3.2330,181
2013-10-10,00:45:00,3.2330,3.2330,3.2300,3.2305,247
2013-10-10,00:50:00,3.2305,3.2340,3.2305,3.2335,191
2013-10-10,00:55:00,3.2335,3.2340,3.2300,3.2305,425
2013-10-10,01:00:00,3.2300,3.2330,3.2300,3.2310,164
2013-10-10,01:05:00,3.2305,3.2320,3.2300,3.2305,86
2013-10-10,01:10:00,3.2300,3.2310,3.2300,3.2300,127
2013-10-10,01:15:00,3.2300,3.2325,3.2300,3.2315,153
2013-10-10,01:20:00,3.2320,3.2325,3.2320,3.2320,22
2013-10-10,01:25:00,3.2320,3.2360,3.2320,3.2350,232
2013-10-10,01:30:00,3.2355,3.2365,3.2350,3.2355,107
2013-10-10,01:35:00,3.2355,3.2365,3.2350,3.2360,55
2013-10-10,01:40:00,3.2355,3.2360,3.2350,3.2355,56
2013-10-10,01:45:00,3.2360,3.2370,3.2355,3.2365,137
2013-10-10,01:50:00,3.2365,3.2370,3.2350,3.2350,94
2013-10-10,01:55:00,3.2355,3.2360,3.2340,3.2340,63
2013-10-10,02:00:00,3.2350,3.2360,3.2315,3.2340,86
2013-10-10,02:05:00,3.2335,3.2375,3.2330,3.2350,261
2013-10-10,02:10:00,3.2350,3.2350,3.2335,3.2340,14
2013-10-10,02:15:00,3.2340,3.2350,3.2325,3.2345,46
2013-10-10,02:20:00,3.2350,3.2355,3.2345,3.2350,29
2013-10-10,02:25:00,3.2350,3.2365,3.2345,3.2345,54
2013-10-10,02:30:00,3.2350,3.2365,3.2350,3.2360,36
2013-10-10,02:35:00,3.2360,3.2360,3.2350,3.2350,39
2013-10-10,02:40:00,3.2355,3.2360,3.2345,3.2345,3
2013-10-10,02:45:00,3.2355,3.2355,3.2350,3.2350,32
2013-10-10,02:50:00,3.2345,3.2345,3.2340,3.2345,16
2013-10-10,02:55:00,3.2345,3.2355,3.2345,3.2355,16
2013-10-10,03:00:00,3.2355,3.2355,3.2330,3.2335,143
2013-10-10,03:05:00,3.2335,3.2335,3.2320,3.2320,41
2013-10-10,03:10:00,3.2320,3.2320,3.2315,3.2315,7
2013-10-10,03:15:00,3.2320,3.2335,3.2315,3.2330,33
2013-10-10,03:20:00,3.2335,3.2335,3.2330,3.2330,6
2013-10-10,03:25:00,3.2330,3.2330,3.2315,3.2320,32
2013-10-10,03:30:00,3.2325,3.2330,3.2310,3.2310,73
2013-10-10,03:35:00,3.2310,3.2310,3.2300,3.2305,130
2013-10-10,03:40:00,3.2310,3.2315,3.2305,3.2315,11
2013-10-10,03:45:00,3.2315,3.2315,3.2305,3.2305,59
2013-10-10,03:50:00,3.2300,3.2300,3.2280,3.2280,266
2013-10-10,03:55:00,3.2280,3.2285,3.2270,3.2270,260
2013-10-10,04:00:00,3.2275,3.2285,3.2260,3.2260,104
2013-10-10,04:05:00,3.2265,3.2265,3.2260,3.2260,120
2013-10-10,04:10:00,3.2265,3.2275,3.2260,3.2260,41
2013-10-10,04:15:00,3.2260,3.2265,3.2250,3.2255,154
2013-10-10,04:20:00,3.2260,3.2260,3.2260,3.2260,4
2013-10-10,04:25:00,3.2260,3.2260,3.2255,3.2260,6
2013-10-10,04:30:00,3.2255,3.2260,3.2250,3.2250,26
2013-10-10,04:35:00,3.2250,3.2265,3.2250,3.2265,31
2013-10-10,04:40:00,3.2270,3.2270,3.2265,3.2265,5
2013-10-10,04:45:00,3.2260,3.2270,3.2260,3.2260,9
2013-10-10,04:50:00,3.2265,3.2265,3.2255,3.2255,4
2013-10-10,04:55:00,3.2255,3.2265,3.2255,3.2265,9
2013-10-10,05:00:00,3.2270,3.2280,3.2270,3.2280,15
2013-10-10,05:05:00,3.2280,3.2290,3.2280,3.2285,24
2013-10-10,05:10:00,3.2285,3.2290,3.2270,3.2280,62
2013-10-10,06:00:00,3.2280,3.2290,3.2275,3.2290,48
2013-10-10,06:05:00,3.2290,3.2290,3.2285,3.2290,9
2013-10-10,06:10:00,3.2290,3.2290,3.2285,3.2290,11
2013-10-10,06:15:00,3.2285,3.2290,3.2280,3.2290,23
2013-10-10,06:20:00,3.2290,3.2290,3.2290,3.2290,48
2013-10-10,06:25:00,3.2290,3.2290,3.2290,3.2290,1
2013-10-10,06:30:00,3.2285,3.2285,3.2285,3.2285,3
2013-10-10,06:35:00,3.2285,3.2285,3.2285,3.2285,1
2013-10-10,06:40:00,3.2285,3.2285,3.2280,3.2280,4
2013-10-10,06:45:00,3.2280,3.2280,3.2280,3.2280,1
2013-10-10,06:50:00,3.2280,3.2280,3.2280,3.2280,8
2013-10-10,06:55:00,3.2280,3.2285,3.2280,3.2280,12
2013-10-10,07:00:00,3.2280,3.2280,3.2280,3.2280,5
2013-10-10,07:05:00,3.2285,3.2290,3.2285,3.2290,20
2013-10-10,07:10:00,3.2290,3.2295,3.2290,3.2295,7
2013-10-10,07:15:00,3.2295,3.2295,3.2295,3.2295,4
2013-10-10,07:20:00,3.2290,3.2290,3.2290,3.2290,11
2013-10-10,07:25:00,3.2290,3.2290,3.2275,3.2275,16
2013-10-10,07:30:00,3.2280,3.2280,3.2280,3.2280,5
2013-10-10,07:35:00,3.2280,3.2285,3.2270,3.2275,41
2013-10-10,07:40:00,3.2275,3.2275,3.2270,3.2270,13
2013-10-10,07:45:00,3.2270,3.2270,3.2265,3.2265,34
2013-10-10,07:50:00,3.2260,3.2270,3.2260,3.2270,28
2013-10-10,07:55:00,3.2270,3.2270,3.2265,3.2270,24
2013-10-10,08:00:00,3.2270,3.2280,3.2255,3.2275,133
2013-10-10,08:05:00,3.2280,3.2290,3.2270,3.2275,207
2013-10-10,08:10:00,3.2275,3.2285,3.2255,3.2265,137
2013-10-10,08:15:00,3.2265,3.2285,3.2260,3.2280,69
2013-10-10,08:20:00,3.2280,3.2280,3.2280,3.2280,8
2013-10-10,08:25:00,3.2285,3.2290,3.2270,3.2280,41
2013-10-10,08:30:00,3.2285,3.2295,3.2275,3.2280,103
2013-10-10,08:35:00,3.2275,3.2290,3.2270,3.2290,55
2013-10-10,08:40:00,3.2285,3.2310,3.2280,3.2295,59
2013-10-10,08:45:00,3.2305,3.2305,3.2295,3.2300,43
2013-10-10,08:50:00,3.2305,3.2330,3.2305,3.2315,73
2013-10-10,08:55:00,3.2325,3.2380,3.2325,3.2330,702
2013-10-10,09:00:00,3.2340,3.2380,3.2310,3.2375,1414
2013-10-10,09:05:00,3.2370,3.2390,3.2345,3.2355,546
2013-10-10,09:10:00,3.2350,3.2390,3.2350,3.2385,243
2013-10-10,09:15:00,3.2385,3.2385,3.2350,3.2355,199
2013-10-10,09:20:00,3.2355,3.2370,3.2340,3.2345,238
2013-10-10,09:25:00,3.2345,3.2385,3.2340,3.2385,165
2013-10-10,09:30:00,3.2385,3.2385,3.2355,3.2365,252
2013-10-10,09:35:00,3.2360,3.2375,3.2355,3.2355,127
2013-10-10,09:40:00,3.2360,3.2360,3.2350,3.2355,95
2013-10-10,09:45:00,3.2355,3.2395,3.2355,3.2390,330
2013-10-10,09:50:00,3.2390,3.2430,3.2390,3.2425,708
2013-10-10,09:55:00,3.2420,3.2435,3.2410,3.2415,236
2013-10-10,10:00:00,3.2415,3.2415,3.2390,3.2400,243
2013-10-10,10:05:00,3.2400,3.2415,3.2395,3.2405,145
2013-10-10,10:10:00,3.2410,3.2425,3.2410,3.2420,132
2013-10-10,10:15:00,3.2420,3.2425,3.2405,3.2415,80
2013-10-10,10:20:00,3.2415,3.2420,3.2410,3.2420,13
2013-10-10,10:25:00,3.2420,3.2425,3.2410,3.2420,86
2013-10-10,10:30:00,3.2420,3.2420,3.2400,3.2400,180
2013-10-10,10:35:00,3.2400,3.2410,3.2380,3.2380,129
2013-10-10,10:40:00,3.2380,3.2380,3.2360,3.2360,127
2013-10-10,10:45:00,3.2365,3.2370,3.2340,3.2355,225
2013-10-10,10:50:00,3.2355,3.2365,3.2355,3.2365,52
2013-10-10,10:55:00,3.2365,3.2380,3.2365,3.2375,74
2013-10-10,11:00:00,3.2380,3.2385,3.2375,3.2375,62
2013-10-10,11:05:00,3.2380,3.2385,3.2370,3.2375,64
2013-10-10,11:10:00,3.2370,3.2380,3.2360,3.2375,74
2013-10-10,11:15:00,3.2370,3.2375,3.2355,3.2360,84
2013-10-10,11:20:00,3.2360,3.2375,3.2355,3.2370,163
2013-10-10,11:25:00,3.2365,3.2370,3.2360,3.2360,52
2013-10-10,11:30:00,3.2360,3.2375,3.2360,3.2360,79
2013-10-10,11:35:00,3.2360,3.2360,3.2355,3.2355,18
2013-10-10,11:40:00,3.2355,3.2355,3.2340,3.2345,102
2013-10-10,11:45:00,3.2345,3.2355,3.2345,3.2350,59
2013-10-10,11:50:00,3.2350,3.2350,3.2350,3.2350,5
2013-10-10,11:55:00,3.2350,3.2360,3.2345,3.2355,18
2013-10-10,12:00:00,3.2360,3.2365,3.2360,3.2360,14
2013-10-10,12:05:00,3.2365,3.2365,3.2360,3.2360,32
2013-10-10,12:10:00,3.2360,3.2365,3.2360,3.2365,9
2013-10-10,12:15:00,3.2360,3.2365,3.2360,3.2365,5
2013-10-10,12:20:00,3.2365,3.2385,3.2365,3.2385,41
2013-10-10,12:25:00,3.2385,3.2385,3.2370,3.2370,18
2013-10-10,12:30:00,3.2365,3.2365,3.2330,3.2335,127
2013-10-10,12:35:00,3.2335,3.2340,3.2325,3.2325,96
2013-10-10,12:40:00,3.2325,3.2325,3.2310,3.2315,109
2013-10-10,12:45:00,3.2315,3.2320,3.2315,3.2320,15
2013-10-10,12:50:00,3.2315,3.2320,3.2305,3.2305,85
2013-10-10,12:55:00,3.2310,3.2310,3.2305,3.2310,26
2013-10-10,13:00:00,3.2310,3.2330,3.2310,3.2330,56
2013-10-10,13:05:00,3.2330,3.2335,3.2325,3.2330,32
2013-10-10,13:10:00,3.2335,3.2340,3.2325,3.2335,56
2013-10-10,13:15:00,3.2335,3.2340,3.2330,3.2335,40
2013-10-10,13:20:00,3.2340,3.2345,3.2340,3.2345,18
2013-10-10,13:25:00,3.2345,3.2345,3.2335,3.2335,20
2013-10-10,13:30:00,3.2340,3.2385,3.2340,3.2370,234
2013-10-10,13:35:00,3.2370,3.2370,3.2310,3.2315,338
2013-10-10,13:40:00,3.2320,3.2345,3.2305,3.2345,127
2013-10-10,13:45:00,3.2350,3.2350,3.2335,3.2340,132
2013-10-10,13:50:00,3.2340,3.2360,3.2330,3.2350,85
2013-10-10,13:55:00,3.2350,3.2365,3.2345,3.2365,63
2013-10-10,14:00:00,3.2365,3.2410,3.2355,3.2395,329
2013-10-10,14:05:00,3.2390,3.2435,3.2390,3.2400,447
2013-10-10,14:10:00,3.2400,3.2410,3.2380,3.2400,197
2013-10-10,14:15:00,3.2395,3.2405,3.2380,3.2385,163
2013-10-10,14:20:00,3.2385,3.2395,3.2365,3.2375,100
2013-10-10,14:25:00,3.2370,3.2395,3.2360,3.2395,98
2013-10-10,14:30:00,3.2395,3.2400,3.2375,3.2380,154
2013-10-10,14:35:00,3.2380,3.2385,3.2365,3.2385,78
2013-10-10,14:40:00,3.2385,3.2400,3.2380,3.2385,194
2013-10-10,14:45:00,3.2390,3.2405,3.2375,3.2380,202
2013-10-10,14:50:00,3.2380,3.2380,3.2345,3.2360,278
2013-10-10,14:55:00,3.2370,3.2380,3.2350,3.2355,111
2013-10-10,15:00:00,3.2355,3.2365,3.2300,3.2300,315
2013-10-10,15:05:00,3.2300,3.2300,3.2240,3.2295,420
2013-10-10,15:10:00,3.2295,3.2330,3.2290,3.2295,261
2013-10-10,15:15:00,3.2300,3.2320,3.2275,3.2320,197
2013-10-10,15:20:00,3.2320,3.2325,3.2310,3.2315,57
2013-10-10,15:25:00,3.2315,3.2315,3.2275,3.2275,100
2013-10-10,15:30:00,3.2280,3.2280,3.2235,3.2255,384
2013-10-10,15:35:00,3.2255,3.2275,3.2210,3.2230,349
2013-10-10,15:40:00,3.2230,3.2285,3.2220,3.2260,332
2013-10-10,15:45:00,3.2255,3.2265,3.2240,3.2250,205
2013-10-10,15:50:00,3.2250,3.2275,3.2250,3.2255,100
2013-10-10,15:55:00,3.2255,3.2265,3.2250,3.2265,49
2013-10-10,16:00:00,3.2265,3.2275,3.2255,3.2260,87
2013-10-10,16:05:00,3.2255,3.2280,3.2250,3.2270,79
2013-10-10,16:10:00,3.2270,3.2300,3.2270,3.2295,145
2013-10-10,16:15:00,3.2295,3.2295,3.2285,3.2290,105
2013-10-10,16:20:00,3.2290,3.2300,3.2280,3.2285,99
2013-10-10,16:25:00,3.2280,3.2285,3.2250,3.2270,77
2013-10-10,16:30:00,3.2270,3.2275,3.2260,3.2260,35
2013-10-10,16:35:00,3.2250,3.2260,3.2230,3.2250,84
2013-10-10,16:40:00,3.2250,3.2290,3.2245,3.2285,155
2013-10-10,16:45:00,3.2285,3.2290,3.2260,3.2265,41
2013-10-10,16:50:00,3.2265,3.2265,3.2255,3.2265,51
2013-10-10,16:55:00,3.2270,3.2270,3.2240,3.2270,91
2013-10-10,17:00:00,3.2270,3.2280,3.2250,3.2270,78
2013-10-10,17:05:00,3.2265,3.2290,3.2260,3.2285,60
2013-10-10,17:10:00,3.2280,3.2320,3.2275,3.2320,115
2013-10-10,17:15:00,3.2310,3.2335,3.2310,3.2310,208
2013-10-10,17:20:00,3.2315,3.2330,3.2305,3.2315,115
2013-10-10,17:25:00,3.2315,3.2320,3.2295,3.2295,132
2013-10-10,17:30:00,3.2295,3.2305,3.2275,3.2295,250
2013-10-10,17:35:00,3.2295,3.2325,3.2290,3.2325,56
2013-10-10,17:40:00,3.2325,3.2345,3.2325,3.2335,104
2013-10-10,17:45:00,3.2330,3.2340,3.2325,3.2325,19
2013-10-10,17:50:00,3.2330,3.2330,3.2325,3.2325,21
2013-10-10,17:55:00,3.2325,3.2335,3.2320,3.2335,23
2013-10-10,18:00:00,3.2335,3.2410,3.2335,3.2400,396
2013-10-10,18:05:00,3.2400,3.2405,3.2350,3.2360,245
2013-10-10,18:10:00,3.2360,3.2375,3.2360,3.2370,48
2013-10-10,18:15:00,3.2375,3.2385,3.2360,3.2375,70
2013-10-10,18:20:00,3.2375,3.2380,3.2365,3.2365,52
2013-10-10,18:25:00,3.2365,3.2365,3.2345,3.2345,63
2013-10-10,18:30:00,3.2340,3.2350,3.2335,3.2345,140
2013-10-10,18:35:00,3.2340,3.2345,3.2325,3.2340,112
2013-10-10,18:40:00,3.2345,3.2355,3.2340,3.2350,103
2013-10-10,18:45:00,3.2350,3.2360,3.2325,3.2340,149
2013-10-10,18:50:00,3.2345,3.2345,3.2320,3.2345,36
2013-10-10,18:55:00,3.2345,3.2345,3.2325,3.2330,41
2013-10-10,19:00:00,3.2330,3.2340,3.2320,3.2335,111
2013-10-10,19:05:00,3.2340,3.2340,3.2320,3.2330,140
2013-10-10,19:10:00,3.2325,3.2335,3.2325,3.2335,48
2013-10-10,19:15:00,3.2335,3.2350,3.2330,3.2345,87
2013-10-10,19:20:00,3.2350,3.2365,3.2350,3.2365,96
2013-10-10,19:25:00,3.2360,3.2370,3.2345,3.2355,116
2013-10-10,19:30:00,3.2355,3.2395,3.2305,3.2395,463
2013-10-10,19:35:00,3.2395,3.2420,3.2370,3.2400,535
2013-10-10,19:40:00,3.2400,3.2400,3.2345,3.2350,181
2013-10-10,19:45:00,3.2355,3.2365,3.2315,3.2340,123
2013-10-10,19:50:00,3.2330,3.2375,3.2330,3.2355,75
2013-10-10,19:55:00,3.2355,3.2355,3.2335,3.2355,181
2013-10-10,20:00:00,3.2350,3.2350,3.2340,3.2340,94
2013-10-10,20:05:00,3.2340,3.2360,3.2340,3.2360,229
2013-10-10,20:10:00,3.2355,3.2360,3.2325,3.2325,778
2013-10-10,20:15:00,3.2325,3.2375,3.2320,3.2330,294
2013-10-10,20:20:00,3.2330,3.2335,3.2300,3.2310,228
2013-10-10,20:25:00,3.2305,3.2315,3.2280,3.2290,200
2013-10-10,20:30:00,3.2295,3.2360,3.2295,3.2330,449
2013-10-10,20:35:00,3.2325,3.2335,3.2275,3.2285,249
2013-10-10,20:40:00,3.2285,3.2295,3.2220,3.2245,658
2013-10-10,20:45:00,3.2240,3.2265,3.2210,3.2255,588
2013-10-10,20:50:00,3.2245,3.2290,3.2245,3.2255,428
2013-10-10,20:55:00,3.2250,3.2255,3.2220,3.2250,404
2013-10-10,21:00:00,3.2250,3.2300,3.2250,3.2270,544
2013-10-10,21:05:00,3.2265,3.2285,3.2260,3.2260,171
2013-10-10,21:10:00,3.2260,3.2260,3.2150,3.2175,1701
2013-10-10,21:15:00,3.2180,3.2215,3.2175,3.2210,447
2013-10-10,21:20:00,3.2205,3.2225,3.2185,3.2205,427
2013-10-10,21:25:00,3.2210,3.2245,3.2190,3.2225,341
2013-10-10,21:30:00,3.2230,3.2230,3.2190,3.2215,268
2013-10-10,21:35:00,3.2210,3.2215,3.2185,3.2210,198
2013-10-10,21:40:00,3.2210,3.2280,3.2200,3.2265,783
2013-10-10,21:45:00,3.2270,3.2325,3.2255,3.2320,526
2013-10-10,21:50:00,3.2320,3.2320,3.2295,3.2300,330
2013-10-10,21:55:00,3.2305,3.2310,3.2285,3.2295,133
2013-10-10,22:00:00,3.2295,3.2305,3.2275,3.2305,165
2013-10-10,22:05:00,3.2300,3.2340,3.2290,3.2330,557
2013-10-10,22:10:00,3.2330,3.2335,3.2310,3.2325,310
2013-10-10,22:15:00,3.2325,3.2335,3.2305,3.2330,485
2013-10-10,22:20:00,3.2335,3.2345,3.2320,3.2325,346
2013-10-10,22:25:00,3.2325,3.2340,3.2320,3.2330,150
2013-10-10,22:30:00,3.2335,3.2340,3.2310,3.2340,286
2013-10-10,22:35:00,3.2340,3.2510,3.2340,3.2475,3814
2013-10-10,22:40:00,3.2480,3.2490,3.2445,3.2465,805
2013-10-10,22:45:00,3.2470,3.2475,3.2445,3.2445,259
2013-10-10,22:50:00,3.2450,3.2470,3.2445,3.2465,470
2013-10-10,22:55:00,3.2465,3.2525,3.2465,3.2485,784
2013-10-10,23:00:00,3.2480,3.2490,3.2420,3.2425,753
2013-10-10,23:05:00,3.2425,3.2435,3.2390,3.2420,500
2013-10-10,23:10:00,3.2420,3.2440,3.2405,3.2430,201
2013-10-10,23:15:00,3.2430,3.2470,3.2430,3.2445,237
2013-10-10,23:20:00,3.2440,3.2445,3.2405,3.2430,336
2013-10-10,23:25:00,3.2435,3.2475,3.2425,3.2440,248
2013-10-10,23:30:00,3.2435,3.2435,3.2395,3.2395,228
2013-10-10,23:35:00,3.2400,3.2410,3.2365,3.2380,306
2013-10-10,23:40:00,3.2380,3.2390,3.2370,3.2385,144
2013-10-10,23:45:00,3.2385,3.2430,3.2380,3.2425,178
2013-10-10,23:50:00,3.2430,3.2480,3.2400,3.2460,233
2013-10-10,23:55:00,3.2465,3.2500,3.2455,3.2495,376
2013-10-11,00:00:00,3.2495,3.2510,3.2465,3.2470,238
2013-10-11,00:05:00,3.2470,3.2475,3.2455,3.2460,140
2013-10-11,00:10:00,3.2455,3.2475,3.2455,3.2465,198
2013-10-11,00:15:00,3.2470,3.2470,3.2460,3.2465,19
2013-10-11,00:20:00,3.2460,3.2470,3.2460,3.2465,64
2013-10-11,00:25:00,3.2460,3.2465,3.2455,3.2455,55
2013-10-11,00:30:00,3.2460,3.2485,3.2460,3.2475,129
2013-10-11,00:35:00,3.2475,3.2480,3.2445,3.2455,153
2013-10-11,00:40:00,3.2450,3.2465,3.2450,3.2455,115
2013-10-11,00:45:00,3.2450,3.2455,3.2440,3.2450,98
2013-10-11,00:50:00,3.2450,3.2495,3.2450,3.2485,204
2013-10-11,00:55:00,3.2490,3.2490,3.2455,3.2480,372
2013-10-11,01:00:00,3.2480,3.2485,3.2460,3.2470,179
2013-10-11,01:05:00,3.2470,3.2475,3.2460,3.2465,56
2013-10-11,01:10:00,3.2465,3.2475,3.2460,3.2470,41
2013-10-11,01:15:00,3.2470,3.2475,3.2465,3.2470,25
2013-10-11,01:20:00,3.2470,3.2485,3.2470,3.2475,75
2013-10-11,01:25:00,3.2475,3.2485,3.2470,3.2480,105
2013-10-11,01:30:00,3.2485,3.2490,3.2480,3.2485,40
2013-10-11,01:35:00,3.2485,3.2485,3.2475,3.2480,54
2013-10-11,01:40:00,3.2475,3.2480,3.2465,3.2465,50
2013-10-11,01:45:00,3.2470,3.2480,3.2465,3.2465,77
2013-10-11,01:50:00,3.2465,3.2480,3.2465,3.2475,39
2013-10-11,01:55:00,3.2470,3.2480,3.2455,3.2460,90
2013-10-11,02:00:00,3.2465,3.2465,3.2440,3.2445,37
2013-10-11,02:05:00,3.2445,3.2450,3.2430,3.2450,40
2013-10-11,02:10:00,3.2450,3.2460,3.2450,3.2455,10
2013-10-11,02:15:00,3.2460,3.2475,3.2460,3.2465,29
2013-10-11,02:20:00,3.2465,3.2465,3.2450,3.2455,18
2013-10-11,02:25:00,3.2450,3.2450,3.2435,3.2440,32
2013-10-11,02:30:00,3.2430,3.2440,3.2430,3.2430,31
2013-10-11,02:35:00,3.2430,3.2435,3.2430,3.2430,6
2013-10-11,02:40:00,3.2425,3.2435,3.2425,3.2435,27
2013-10-11,02:45:00,3.2435,3.2435,3.2430,3.2435,7
2013-10-11,02:50:00,3.2440,3.2445,3.2440,3.2445,5
2013-10-11,02:55:00,3.2440,3.2480,3.2440,3.2480,63
2013-10-11,03:00:00,3.2480,3.2485,3.2480,3.2485,29
2013-10-11,03:05:00,3.2485,3.2495,3.2480,3.2495,23
2013-10-11,03:10:00,3.2495,3.2500,3.2490,3.2500,30
2013-10-11,03:15:00,3.2500,3.2500,3.2495,3.2495,25
2013-10-11,03:20:00,3.2495,3.2495,3.2465,3.2465,38
2013-10-11,03:25:00,3.2470,3.2495,3.2470,3.2485,60
2013-10-11,03:30:00,3.2480,3.2485,3.2475,3.2475,30
2013-10-11,03:35:00,3.2470,3.2505,3.2470,3.2505,64
2013-10-11,03:40:00,3.2505,3.2505,3.2465,3.2465,81
2013-10-11,03:45:00,3.2465,3.2470,3.2445,3.2450,72
2013-10-11,03:50:00,3.2455,3.2465,3.2450,3.2460,31
2013-10-11,03:55:00,3.2450,3.2470,3.2445,3.2470,30
2013-10-11,04:00:00,3.2465,3.2465,3.2450,3.2450,24
2013-10-11,04:05:00,3.2460,3.2460,3.2440,3.2440,28
2013-10-11,04:10:00,3.2440,3.2445,3.2435,3.2435,13
2013-10-11,04:15:00,3.2435,3.2440,3.2435,3.2435,13
2013-10-11,04:20:00,3.2435,3.2460,3.2435,3.2460,14
2013-10-11,04:25:00,3.2460,3.2460,3.2435,3.2435,14
2013-10-11,04:30:00,3.2435,3.2440,3.2435,3.2440,20
2013-10-11,04:35:00,3.2445,3.2445,3.2435,3.2440,17
2013-10-11,04:40:00,3.2440,3.2445,3.2440,3.2445,3
2013-10-11,04:45:00,3.2450,3.2450,3.2435,3.2435,13
2013-10-11,04:50:00,3.2435,3.2440,3.2435,3.2435,37
2013-10-11,04:55:00,3.2435,3.2445,3.2435,3.2445,11
2013-10-11,05:00:00,3.2455,3.2465,3.2435,3.2450,46
2013-10-11,05:05:00,3.2450,3.2455,3.2435,3.2445,20
2013-10-11,05:10:00,3.2450,3.2450,3.2435,3.2445,20
2013-10-11,06:00:00,3.2435,3.2435,3.2410,3.2415,35
2013-10-11,06:05:00,3.2420,3.2425,3.2415,3.2415,10
2013-10-11,06:10:00,3.2415,3.2420,3.2405,3.2410,48
2013-10-11,06:15:00,3.2420,3.2440,3.2390,3.2415,83
2013-10-11,06:20:00,3.2420,3.2425,3.2405,3.2405,26
2013-10-11,06:25:00,3.2405,3.2410,3.2405,3.2410,15
2013-10-11,06:30:00,3.2415,3.2430,3.2415,3.2425,9
2013-10-11,06:35:00,3.2420,3.2425,3.2420,3.2425,5
2013-10-11,06:40:00,3.2425,3.2425,3.2425,3.2425,1
2013-10-11,06:45:00,3.2435,3.2455,3.2430,3.2440,30
2013-10-11,06:50:00,3.2445,3.2450,3.2445,3.2450,10
2013-10-11,07:00:00,3.2445,3.2445,3.2430,3.2430,15
2013-10-11,07:05:00,3.2430,3.2430,3.2415,3.2415,22
2013-10-11,07:10:00,3.2410,3.2420,3.2410,3.2420,6
2013-10-11,07:15:00,3.2420,3.2420,3.2420,3.2420,7
2013-10-11,07:20:00,3.2425,3.2430,3.2420,3.2425,14
2013-10-11,07:25:00,3.2425,3.2425,3.2425,3.2425,2
2013-10-11,07:30:00,3.2425,3.2430,3.2425,3.2430,15
2013-10-11,07:35:00,3.2420,3.2420,3.2420,3.2420,21
2013-10-11,07:40:00,3.2425,3.2425,3.2420,3.2420,4
2013-10-11,07:45:00,3.2415,3.2415,3.2410,3.2410,17
2013-10-11,07:50:00,3.2410,3.2415,3.2410,3.2415,20
2013-10-11,07:55:00,3.2420,3.2445,3.2420,3.2435,18
2013-10-11,08:00:00,3.2435,3.2480,3.2435,3.2455,126
2013-10-11,08:05:00,3.2450,3.2460,3.2445,3.2460,39
2013-10-11,08:10:00,3.2455,3.2465,3.2440,3.2465,63
2013-10-11,08:15:00,3.2465,3.2465,3.2440,3.2450,85
2013-10-11,08:20:00,3.2445,3.2455,3.2440,3.2450,37
2013-10-11,08:25:00,3.2445,3.2445,3.2430,3.2430,49
2013-10-11,08:30:00,3.2430,3.2430,3.2415,3.2425,55
2013-10-11,08:35:00,3.2415,3.2420,3.2410,3.2410,68
2013-10-11,08:40:00,3.2405,3.2420,3.2395,3.2420,139
2013-10-11,08:45:00,3.2415,3.2445,3.2410,3.2435,66
2013-10-11,08:50:00,3.2435,3.2445,3.2425,3.2440,81
2013-10-11,08:55:00,3.2435,3.2495,3.2425,3.2490,194
2013-10-11,09:00:00,3.2485,3.2565,3.2475,3.2545,822
2013-10-11,09:05:00,3.2550,3.2590,3.2550,3.2575,1080
2013-10-11,09:10:00,3.2575,3.2620,3.2565,3.2620,738
2013-10-11,09:15:00,3.2625,3.2630,3.2575,3.2590,731
2013-10-11,09:20:00,3.2590,3.2595,3.2575,3.2585,188
2013-10-11,09:25:00,3.2580,3.2590,3.2565,3.2570,357
2013-10-11,09:30:00,3.2575,3.2585,3.2565,3.2575,214
2013-10-11,09:35:00,3.2570,3.2580,3.2570,3.2575,77
2013-10-11,09:40:00,3.2570,3.2575,3.2550,3.2575,229
2013-10-11,09:45:00,3.2575,3.2585,3.2570,3.2580,99
2013-10-11,09:50:00,3.2575,3.2580,3.2570,3.2580,42
2013-10-11,09:55:00,3.2580,3.2585,3.2570,3.2580,71
2013-10-11,10:00:00,3.2580,3.2585,3.2565,3.2585,142
2013-10-11,10:05:00,3.2585,3.2595,3.2580,3.2590,98
2013-10-11,10:10:00,3.2590,3.2620,3.2590,3.2610,290
2013-10-11,10:15:00,3.2610,3.2610,3.2590,3.2600,67
2013-10-11,10:20:00,3.2595,3.2600,3.2590,3.2595,35
2013-10-11,10:25:00,3.2595,3.2600,3.2590,3.2595,65
2013-10-11,10:30:00,3.2590,3.2605,3.2585,3.2590,109
2013-10-11,10:35:00,3.2585,3.2595,3.2570,3.2575,98
2013-10-11,10:40:00,3.2580,3.2585,3.2565,3.2570,71
2013-10-11,10:45:00,3.2565,3.2575,3.2565,3.2570,51
2013-10-11,10:50:00,3.2570,3.2580,3.2570,3.2570,92
2013-10-11,10:55:00,3.2570,3.2575,3.2570,3.2570,22
2013-10-11,11:00:00,3.2570,3.2580,3.2545,3.2550,109
2013-10-11,11:05:00,3.2550,3.2550,3.2530,3.2530,137
2013-10-11,11:10:00,3.2525,3.2530,3.2505,3.2510,195
2013-10-11,11:15:00,3.2510,3.2510,3.2460,3.2505,415
2013-10-11,11:20:00,3.2505,3.2505,3.2475,3.2480,105
2013-10-11,11:25:00,3.2475,3.2480,3.2460,3.2465,188
2013-10-11,11:30:00,3.2465,3.2470,3.2465,3.2470,30
2013-10-11,11:35:00,3.2470,3.2470,3.2470,3.2470,11
2013-10-11,11:40:00,3.2470,3.2475,3.2465,3.2475,5
2013-10-11,11:45:00,3.2470,3.2470,3.2465,3.2465,7
2013-10-11,11:50:00,3.2470,3.2475,3.2470,3.2470,8
2013-10-11,11:55:00,3.2470,3.2480,3.2470,3.2480,20
2013-10-11,12:00:00,3.2480,3.2490,3.2480,3.2490,23
2013-10-11,12:05:00,3.2490,3.2495,3.2485,3.2495,19
2013-10-11,12:10:00,3.2495,3.2495,3.2490,3.2495,13
2013-10-11,12:15:00,3.2495,3.2510,3.2495,3.2505,48
2013-10-11,12:20:00,3.2510,3.2520,3.2510,3.2520,31
2013-10-11,12:25:00,3.2515,3.2515,3.2500,3.2500,22
2013-10-11,12:30:00,3.2500,3.2500,3.2460,3.2470,70
2013-10-11,12:35:00,3.2470,3.2480,3.2470,3.2475,24
2013-10-11,12:40:00,3.2475,3.2485,3.2475,3.2485,14
2013-10-11,12:45:00,3.2480,3.2480,3.2475,3.2475,10
2013-10-11,12:50:00,3.2475,3.2480,3.2470,3.2475,30
2013-10-11,12:55:00,3.2480,3.2480,3.2470,3.2470,25
2013-10-11,13:00:00,3.2470,3.2475,3.2465,3.2465,36
2013-10-11,13:05:00,3.2465,3.2500,3.2465,3.2500,41
2013-10-11,13:10:00,3.2500,3.2515,3.2500,3.2510,67
2013-10-11,13:15:00,3.2505,3.2510,3.2500,3.2500,20
2013-10-11,13:20:00,3.2500,3.2510,3.2495,3.2500,76
2013-10-11,13:25:00,3.2495,3.2500,3.2495,3.2500,13
2013-10-11,13:30:00,3.2500,3.2505,3.2485,3.2495,143
2013-10-11,13:35:00,3.2500,3.2500,3.2470,3.2480,136
2013-10-11,13:40:00,3.2485,3.2510,3.2480,3.2505,107
2013-10-11,13:45:00,3.2505,3.2545,3.2505,3.2530,160
2013-10-11,13:50:00,3.2535,3.2535,3.2510,3.2525,73
2013-10-11,13:55:00,3.2525,3.2535,3.2515,3.2520,95
2013-10-11,14:00:00,3.2520,3.2530,3.2495,3.2530,103
2013-10-11,14:05:00,3.2525,3.2540,3.2515,3.2525,103
2013-10-11,14:10:00,3.2520,3.2520,3.2495,3.2500,75
2013-10-11,14:15:00,3.2500,3.2540,3.2495,3.2530,173
2013-10-11,14:20:00,3.2525,3.2530,3.2500,3.2505,121
2013-10-11,14:25:00,3.2500,3.2515,3.2495,3.2510,158
2013-10-11,14:30:00,3.2515,3.2525,3.2495,3.2500,139
2013-10-11,14:35:00,3.2500,3.2520,3.2485,3.2515,185
2013-10-11,14:40:00,3.2510,3.2515,3.2495,3.2500,126
2013-10-11,14:45:00,3.2505,3.2575,3.2505,3.2570,268
2013-10-11,14:50:00,3.2565,3.2570,3.2505,3.2505,233
2013-10-11,14:55:00,3.2510,3.2525,3.2500,3.2515,240
2013-10-11,15:00:00,3.2510,3.2510,3.2460,3.2470,196
2013-10-11,15:05:00,3.2470,3.2495,3.2470,3.2495,91
2013-10-11,15:10:00,3.2495,3.2505,3.2490,3.2505,64
2013-10-11,15:15:00,3.2505,3.2505,3.2475,3.2480,159
2013-10-11,15:20:00,3.2480,3.2530,3.2475,3.2530,86
2013-10-11,15:25:00,3.2535,3.2575,3.2530,3.2560,464
2013-10-11,15:30:00,3.2560,3.2610,3.2560,3.2600,401
2013-10-11,15:35:00,3.2600,3.2600,3.2575,3.2595,162
2013-10-11,15:40:00,3.2595,3.2600,3.2550,3.2565,100
2013-10-11,15:45:00,3.2560,3.2565,3.2535,3.2560,139
2013-10-11,15:50:00,3.2560,3.2585,3.2555,3.2555,80
2013-10-11,15:55:00,3.2555,3.2565,3.2530,3.2565,165
2013-10-11,16:00:00,3.2560,3.2560,3.2530,3.2555,112
2013-10-11,16:05:00,3.2560,3.2560,3.2540,3.2545,49
2013-10-11,16:10:00,3.2545,3.2545,3.2520,3.2525,88
2013-10-11,16:15:00,3.2525,3.2540,3.2520,3.2535,169
2013-10-11,16:20:00,3.2530,3.2535,3.2505,3.2510,78
2013-10-11,16:25:00,3.2515,3.2520,3.2480,3.2500,180
2013-10-11,16:30:00,3.2505,3.2525,3.2505,3.2525,62
2013-10-11,16:35:00,3.2520,3.2550,3.2510,3.2510,168
2013-10-11,16:40:00,3.2515,3.2515,3.2490,3.2505,46
2013-10-11,16:45:00,3.2505,3.2515,3.2490,3.2490,38
2013-10-11,16:50:00,3.2500,3.2505,3.2485,3.2490,67
2013-10-11,16:55:00,3.2490,3.2525,3.2490,3.2520,72
2013-10-11,17:00:00,3.2520,3.2525,3.2520,3.2525,29
2013-10-11,17:05:00,3.2525,3.2540,3.2525,3.2540,38
2013-10-11,17:10:00,3.2535,3.2545,3.2535,3.2545,22
2013-10-11,17:15:00,3.2545,3.2555,3.2530,3.2540,67
2013-10-11,17:20:00,3.2535,3.2540,3.2535,3.2540,46
2013-10-11,17:25:00,3.2540,3.2545,3.2535,3.2540,24
2013-10-11,17:30:00,3.2540,3.2560,3.2535,3.2560,55
2013-10-11,17:35:00,3.2550,3.2555,3.2545,3.2550,45
2013-10-11,17:40:00,3.2555,3.2560,3.2525,3.2535,71
2013-10-11,17:45:00,3.2540,3.2560,3.2535,3.2540,97
2013-10-11,17:50:00,3.2545,3.2555,3.2545,3.2555,36
2013-10-11,17:55:00,3.2555,3.2555,3.2550,3.2555,37
2013-10-11,18:00:00,3.2555,3.2565,3.2545,3.2555,48
2013-10-11,18:05:00,3.2560,3.2565,3.2545,3.2555,59
2013-10-11,18:10:00,3.2555,3.2575,3.2550,3.2565,64
2013-10-11,18:15:00,3.2570,3.2580,3.2565,3.2570,59
2013-10-11,18:20:00,3.2575,3.2585,3.2565,3.2570,68
2013-10-11,18:25:00,3.2575,3.2575,3.2550,3.2550,87
2013-10-11,18:30:00,3.2555,3.2565,3.2550,3.2555,94
2013-10-11,18:35:00,3.2560,3.2575,3.2560,3.2565,43
2013-10-11,18:40:00,3.2565,3.2570,3.2540,3.2550,151
2013-10-11,18:45:00,3.2550,3.2585,3.2550,3.2570,74
2013-10-11,18:50:00,3.2570,3.2590,3.2565,3.2575,103
2013-10-11,18:55:00,3.2570,3.2580,3.2545,3.2545,80
2013-10-11,19:00:00,3.2550,3.2570,3.2550,3.2565,80
2013-10-11,19:05:00,3.2570,3.2575,3.2560,3.2570,29
2013-10-11,19:10:00,3.2575,3.2585,3.2565,3.2575,71
2013-10-11,19:15:00,3.2570,3.2575,3.2555,3.2570,51
2013-10-11,19:20:00,3.2565,3.2575,3.2560,3.2575,30
2013-10-11,19:25:00,3.2570,3.2620,3.2570,3.2605,321
2013-10-11,19:30:00,3.2610,3.2615,3.2530,3.2530,534
2013-10-11,19:35:00,3.2535,3.2555,3.2525,3.2530,436
2013-10-11,19:40:00,3.2535,3.2550,3.2530,3.2535,106
2013-10-11,19:45:00,3.2540,3.2570,3.2535,3.2545,212
2013-10-11,19:50:00,3.2545,3.2550,3.2530,3.2540,126
2013-10-11,19:55:00,3.2540,3.2540,3.2515,3.2525,113
2013-10-11,20:00:00,3.2530,3.2540,3.2475,3.2495,506
2013-10-11,20:05:00,3.2490,3.2510,3.2485,3.2500,242
2013-10-11,20:10:00,3.2500,3.2545,3.2495,3.2510,458
2013-10-11,20:15:00,3.2510,3.2525,3.2505,3.2510,76
2013-10-11,20:20:00,3.2515,3.2525,3.2510,3.2515,126
2013-10-11,20:25:00,3.2515,3.2520,3.2485,3.2505,112
2013-10-11,20:30:00,3.2505,3.2510,3.2490,3.2510,71
2013-10-11,20:35:00,3.2510,3.2535,3.2505,3.2525,108
2013-10-11,20:40:00,3.2535,3.2535,3.2420,3.2440,1168
2013-10-11,20:45:00,3.2445,3.2490,3.2360,3.2400,1288
2013-10-11,20:50:00,3.2395,3.2410,3.2375,3.2385,889
2013-10-11,20:55:00,3.2385,3.2410,3.2365,3.2375,686
2013-10-11,21:00:00,3.2375,3.2405,3.2365,3.2400,485
2013-10-11,21:05:00,3.2390,3.2400,3.2325,3.2345,642
2013-10-11,21:10:00,3.2345,3.2360,3.2330,3.2340,493
2013-10-11,21:15:00,3.2340,3.2345,3.2250,3.2290,958
2013-10-11,21:20:00,3.2290,3.2325,3.2280,3.2320,471
2013-10-11,21:25:00,3.2325,3.2350,3.2325,3.2335,360
2013-10-11,21:30:00,3.2340,3.2380,3.2320,3.2370,433
2013-10-11,21:35:00,3.2370,3.2425,3.2365,3.2390,747
2013-10-11,21:40:00,3.2390,3.2400,3.2375,3.2380,224
2013-10-11,21:45:00,3.2375,3.2400,3.2350,3.2380,491
2013-10-11,21:50:00,3.2380,3.2390,3.2360,3.2370,130
2013-10-11,21:55:00,3.2370,3.2390,3.2355,3.2380,163
2013-10-11,22:00:00,3.2380,3.2450,3.2375,3.2435,531
2013-10-11,22:05:00,3.2435,3.2435,3.2385,3.2390,231
2013-10-11,22:10:00,3.2390,3.2430,3.2390,3.2420,160
2013-10-11,22:15:00,3.2425,3.2430,3.2405,3.2415,211
2013-10-11,22:20:00,3.2415,3.2425,3.2405,3.2420,167
2013-10-11,22:25:00,3.2420,3.2600,3.2415,3.2520,1847
2013-10-11,22:30:00,3.2525,3.2570,3.2515,3.2540,638
2013-10-11,22:35:00,3.2540,3.2550,3.2525,3.2535,380
2013-10-11,22:40:00,3.2530,3.2540,3.2520,3.2530,163
2013-10-11,22:45:00,3.2535,3.2550,3.2525,3.2540,157
2013-10-11,22:50:00,3.2545,3.2580,3.2535,3.2575,222
2013-10-11,22:55:00,3.2575,3.2690,3.2575,3.2665,1764
2013-10-11,23:00:00,3.2670,3.2710,3.2670,3.2695,1511
2013-10-11,23:05:00,3.2695,3.2695,3.2645,3.2655,641
2013-10-11,23:10:00,3.2655,3.2670,3.2650,3.2670,244
2013-10-11,23:15:00,3.2670,3.2680,3.2660,3.2675,289
2013-10-11,23:20:00,3.2675,3.2685,3.2665,3.2680,259
2013-10-11,23:25:00,3.2680,3.2695,3.2675,3.2680,214
2013-10-11,23:30:00,3.2680,3.2680,3.2665,3.2665,200
2013-10-11,23:35:00,3.2670,3.2690,3.2670,3.2680,176
2013-10-11,23:40:00,3.2685,3.2735,3.2675,3.2710,541
2013-10-11,23:45:00,3.2710,3.2715,3.2705,3.2715,166
2013-10-11,23:50:00,3.2715,3.2735,3.2705,3.2720,336
2013-10-11,23:55:00,3.2725,3.2735,3.2705,3.2715,239
2013-10-12,00:00:00,3.2715,3.2725,3.2695,3.2705,178
2013-10-12,00:05:00,3.2700,3.2715,3.2695,3.2695,141
2013-10-12,00:10:00,3.2695,3.2705,3.2690,3.2705,113
2013-10-12,00:15:00,3.2700,3.2720,3.2695,3.2705,202
2013-10-12,00:20:00,3.2710,3.2720,3.2700,3.2710,109
2013-10-12,00:25:00,3.2710,3.2725,3.2700,3.2710,193
2013-10-12,00:30:00,3.2705,3.2710,3.2665,3.2665,237
2013-10-12,00:35:00,3.2665,3.2690,3.2645,3.2675,350
2013-10-12,00:40:00,3.2670,3.2675,3.2650,3.2665,101
2013-10-12,00:45:00,3.2665,3.2680,3.2665,3.2670,71
2013-10-12,00:50:00,3.2670,3.2695,3.2670,3.2680,167
2013-10-12,00:55:00,3.2680,3.2705,3.2675,3.2680,496
2013-10-12,01:00:00,3.2680,3.2695,3.2680,3.2680,163
2013-10-12,01:05:00,3.2685,3.2700,3.2685,3.2700,167
2013-10-12,01:10:00,3.2700,3.2705,3.2690,3.2700,34
2013-10-12,01:15:00,3.2695,3.2700,3.2685,3.2700,94
2013-10-12,01:20:00,3.2695,3.2700,3.2695,3.2700,48
2013-10-12,01:25:00,3.2700,3.2710,3.2695,3.2700,117
2013-10-12,01:30:00,3.2700,3.2700,3.2680,3.2695,120
2013-10-12,01:35:00,3.2690,3.2695,3.2680,3.2685,95
2013-10-12,01:40:00,3.2685,3.2695,3.2680,3.2690,53
2013-10-12,01:45:00,3.2695,3.2710,3.2695,3.2710,63
2013-10-12,01:50:00,3.2710,3.2715,3.2705,3.2715,190
2013-10-12,01:55:00,3.2715,3.2725,3.2700,3.2720,91
2013-10-12,02:00:00,3.2725,3.2730,3.2720,3.2725,98
2013-10-12,02:05:00,3.2725,3.2730,3.2725,3.2725,50
2013-10-12,02:10:00,3.2720,3.2720,3.2700,3.2715,31
2013-10-12,02:15:00,3.2710,3.2715,3.2710,3.2710,5
2013-10-12,02:20:00,3.2715,3.2715,3.2705,3.2710,15
2013-10-12,02:25:00,3.2705,3.2715,3.2705,3.2705,13
2013-10-12,02:30:00,3.2710,3.2710,3.2695,3.2695,17
2013-10-12,02:35:00,3.2695,3.2695,3.2695,3.2695,9
2013-10-12,02:40:00,3.2700,3.2710,3.2695,3.2710,34
2013-10-12,02:45:00,3.2710,3.2715,3.2710,3.2715,5
2013-10-12,02:50:00,3.2720,3.2725,3.2720,3.2720,16
2013-10-12,02:55:00,3.2725,3.2730,3.2725,3.2730,20
2013-10-12,03:00:00,3.2730,3.2735,3.2715,3.2715,23
2013-10-12,03:05:00,3.2715,3.2730,3.2715,3.2730,23
2013-10-12,03:10:00,3.2730,3.2730,3.2715,3.2720,14
2013-10-12,03:15:00,3.2720,3.2725,3.2715,3.2725,15
2013-10-12,03:20:00,3.2725,3.2725,3.2710,3.2710,29
2013-10-12,03:25:00,3.2705,3.2715,3.2705,3.2710,18
2013-10-12,03:30:00,3.2690,3.2720,3.2690,3.2720,28
2013-10-12,03:35:00,3.2710,3.2710,3.2705,3.2710,40
2013-10-12,03:40:00,3.2710,3.2710,3.2705,3.2705,32
2013-10-12,03:45:00,3.2705,3.2710,3.2700,3.2700,28
2013-10-12,03:50:00,3.2700,3.2710,3.2700,3.2710,22
2013-10-12,03:55:00,3.2710,3.2720,3.2710,3.2720,47
2013-10-12,04:00:00,3.2715,3.2715,3.2695,3.2695,27
2013-10-12,04:05:00,3.2695,3.2700,3.2695,3.2695,8
2013-10-12,04:10:00,3.2695,3.2700,3.2695,3.2700,10
2013-10-12,04:15:00,3.2695,3.2695,3.2690,3.2690,9
2013-10-12,04:20:00,3.2710,3.2715,3.2700,3.2700,7
2013-10-12,04:25:00,3.2695,3.2700,3.2695,3.2700,6
2013-10-12,04:30:00,3.2700,3.2705,3.2700,3.2705,2
2013-10-12,04:35:00,3.2705,3.2715,3.2700,3.2715,9
2013-10-12,04:40:00,3.2700,3.2700,3.2695,3.2700,8
2013-10-12,04:45:00,3.2695,3.2700,3.2690,3.2700,10
2013-10-12,04:50:00,3.2700,3.2700,3.2690,3.2690,5
2013-10-12,04:55:00,3.2700,3.2715,3.2700,3.2710,33
2013-10-12,05:00:00,3.2710,3.2735,3.2700,3.2730,89
2013-10-12,05:05:00,3.2730,3.2735,3.2725,3.2735,5
2013-10-12,05:10:00,3.2730,3.2735,3.2710,3.2730,20
2013-10-14,06:00:00,3.2680,3.2680,3.2615,3.2640,314
2013-10-14,06:05:00,3.2640,3.2640,3.2635,3.2640,39
2013-10-14,06:10:00,3.2640,3.2640,3.2600,3.2600,102
2013-10-14,06:15:00,3.2600,3.2610,3.2550,3.2560,236
2013-10-14,06:20:00,3.2565,3.2575,3.2555,3.2560,59
2013-10-14,06:25:00,3.2550,3.2560,3.2510,3.2560,84
2013-10-14,06:30:00,3.2560,3.2590,3.2555,3.2570,50
2013-10-14,06:35:00,3.2560,3.2575,3.2560,3.2570,9
2013-10-14,06:40:00,3.2575,3.2580,3.2575,3.2580,10
2013-10-14,06:45:00,3.2580,3.2585,3.2560,3.2570,17
2013-10-14,06:50:00,3.2570,3.2585,3.2570,3.2585,19
2013-10-14,06:55:00,3.2585,3.2585,3.2570,3.2570,14
2013-10-14,07:00:00,3.2570,3.2575,3.2555,3.2565,20
2013-10-14,07:05:00,3.2565,3.2575,3.2565,3.2570,16
2013-10-14,07:10:00,3.2570,3.2570,3.2560,3.2565,35
2013-10-14,07:15:00,3.2570,3.2575,3.2570,3.2570,4
2013-10-14,07:20:00,3.2580,3.2580,3.2580,3.2580,4
2013-10-14,07:25:00,3.2570,3.2570,3.2565,3.2565,6
2013-10-14,07:30:00,3.2570,3.2575,3.2570,3.2570,9
2013-10-14,07:35:00,3.2565,3.2570,3.2565,3.2565,5
2013-10-14,07:40:00,3.2570,3.2580,3.2570,3.2575,16
2013-10-14,07:45:00,3.2570,3.2575,3.2565,3.2570,30
2013-10-14,07:50:00,3.2570,3.2580,3.2565,3.2565,10
2013-10-14,07:55:00,3.2565,3.2565,3.2560,3.2565,7
2013-10-14,08:00:00,3.2565,3.2565,3.2530,3.2530,120
2013-10-14,08:05:00,3.2530,3.2535,3.2505,3.2510,111
2013-10-14,08:10:00,3.2505,3.2515,3.2445,3.2465,329
2013-10-14,08:15:00,3.2470,3.2485,3.2470,3.2480,85
2013-10-14,08:20:00,3.2485,3.2525,3.2485,3.2505,183
2013-10-14,08:25:00,3.2505,3.2515,3.2505,3.2515,50
2013-10-14,08:30:00,3.2505,3.2520,3.2505,3.2505,54
2013-10-14,08:35:00,3.2510,3.2530,3.2505,3.2530,63
2013-10-14,08:40:00,3.2525,3.2535,3.2525,3.2530,35
2013-10-14,08:45:00,3.2535,3.2535,3.2520,3.2530,56
2013-10-14,08:50:00,3.2530,3.2545,3.2530,3.2530,66
2013-10-14,08:55:00,3.2530,3.2570,3.2525,3.2565,111
2013-10-14,09:00:00,3.2560,3.2630,3.2450,3.2470,1373
2013-10-14,09:05:00,3.2465,3.2505,3.2455,3.2505,515
2013-10-14,09:10:00,3.2505,3.2540,3.2495,3.2515,353
2013-10-14,09:15:00,3.2510,3.2630,3.2485,3.2630,655
2013-10-14,09:20:00,3.2635,3.2800,3.2635,3.2745,2451
2013-10-14,09:25:00,3.2745,3.2765,3.2725,3.2735,538
2013-10-14,09:30:00,3.2740,3.2750,3.2695,3.2700,613
2013-10-14,09:35:00,3.2700,3.2710,3.2680,3.2695,312
2013-10-14,09:40:00,3.2700,3.2700,3.2685,3.2695,139
2013-10-14,09:45:00,3.2700,3.2705,3.2670,3.2680,148
2013-10-14,09:50:00,3.2670,3.2715,3.2665,3.2715,198
2013-10-14,09:55:00,3.2715,3.2715,3.2680,3.2680,159
2013-10-14,10:00:00,3.2680,3.2700,3.2680,3.2685,103
2013-10-14,10:05:00,3.2685,3.2700,3.2685,3.2685,60
2013-10-14,10:10:00,3.2685,3.2690,3.2675,3.2680,60
2013-10-14,10:15:00,3.2680,3.2680,3.2680,3.2680,6
2013-10-14,10:20:00,3.2680,3.2690,3.2680,3.2685,33
2013-10-14,10:25:00,3.2690,3.2690,3.2680,3.2685,8
2013-10-14,10:30:00,3.2680,3.2680,3.2645,3.2665,125
2013-10-14,10:35:00,3.2650,3.2660,3.2635,3.2640,82
2013-10-14,10:40:00,3.2645,3.2670,3.2640,3.2665,78
2013-10-14,10:45:00,3.2665,3.2675,3.2655,3.2675,38
2013-10-14,10:50:00,3.2675,3.2690,3.2665,3.2665,97
2013-10-14,10:55:00,3.2665,3.2670,3.2660,3.2665,68
2013-10-14,11:00:00,3.2665,3.2715,3.2660,3.2700,145
2013-10-14,11:05:00,3.2695,3.2705,3.2670,3.2670,38
2013-10-14,11:10:00,3.2675,3.2690,3.2670,3.2675,68
2013-10-14,11:15:00,3.2680,3.2690,3.2675,3.2685,21
2013-10-14,11:20:00,3.2675,3.2675,3.2655,3.2660,51
2013-10-14,11:25:00,3.2660,3.2670,3.2655,3.2670,105
2013-10-14,11:30:00,3.2680,3.2680,3.2660,3.2660,19
2013-10-14,11:35:00,3.2660,3.2660,3.2660,3.2660,8
2013-10-14,11:40:00,3.2660,3.2660,3.2655,3.2660,17
2013-10-14,11:45:00,3.2655,3.2660,3.2650,3.2650,12
2013-10-14,11:50:00,3.2645,3.2655,3.2645,3.2655,5
2013-10-14,11:55:00,3.2650,3.2650,3.2650,3.2650,5
2013-10-14,12:00:00,3.2650,3.2665,3.2650,3.2655,25
2013-10-14,12:05:00,3.2665,3.2665,3.2650,3.2650,6
2013-10-14,12:10:00,3.2650,3.2650,3.2645,3.2645,13
2013-10-14,12:15:00,3.2655,3.2690,3.2655,3.2690,46
2013-10-14,12:20:00,3.2685,3.2685,3.2670,3.2670,28
2013-10-14,12:25:00,3.2675,3.2685,3.2675,3.2680,21
2013-10-14,12:30:00,3.2675,3.2680,3.2655,3.2655,36
2013-10-14,12:35:00,3.2665,3.2665,3.2650,3.2655,21
2013-10-14,12:40:00,3.2655,3.2665,3.2655,3.2665,4
2013-10-14,12:45:00,3.2665,3.2675,3.2665,3.2670,19
2013-10-14,12:50:00,3.2680,3.2680,3.2675,3.2675,14
2013-10-14,12:55:00,3.2665,3.2665,3.2660,3.2660,10
2013-10-14,13:00:00,3.2660,3.2670,3.2660,3.2670,22
2013-10-14,13:05:00,3.2670,3.2670,3.2665,3.2665,8
2013-10-14,13:10:00,3.2665,3.2665,3.2660,3.2665,24
2013-10-14,13:15:00,3.2665,3.2690,3.2665,3.2675,43
2013-10-14,13:20:00,3.2685,3.2700,3.2685,3.2695,52
2013-10-14,13:25:00,3.2695,3.2695,3.2680,3.2685,12
2013-10-14,13:30:00,3.2680,3.2735,3.2675,3.2695,177
2013-10-14,13:35:00,3.2695,3.2700,3.2685,3.2695,44
2013-10-14,13:40:00,3.2690,3.2700,3.2685,3.2700,93
2013-10-14,13:45:00,3.2705,3.2720,3.2700,3.2710,119
2013-10-14,13:50:00,3.2710,3.2735,3.2710,3.2715,280
2013-10-14,13:55:00,3.2720,3.2730,3.2690,3.2690,121
2013-10-14,14:00:00,3.2690,3.2725,3.2690,3.2710,187
2013-10-14,14:05:00,3.2705,3.2710,3.2685,3.2695,112
2013-10-14,14:10:00,3.2695,3.2710,3.2685,3.2705,123
2013-10-14,14:15:00,3.2705,3.2715,3.2695,3.2705,137
2013-10-14,14:20:00,3.2705,3.2715,3.2700,3.2705,64
2013-10-14,14:25:00,3.2700,3.2750,3.2700,3.2750,276
2013-10-14,14:30:00,3.2755,3.2770,3.2745,3.2745,418
2013-10-14,14:35:00,3.2750,3.2790,3.2745,3.2785,429
2013-10-14,14:40:00,3.2785,3.2920,3.2780,3.2910,1395
2013-10-14,14:45:00,3.2910,3.2915,3.2875,3.2890,624
2013-10-14,14:50:00,3.2890,3.2930,3.2855,3.2930,721
2013-10-14,14:55:00,3.2930,3.2945,3.2910,3.2915,702
2013-10-14,15:00:00,3.2915,3.2930,3.2900,3.2905,306
2013-10-14,15:05:00,3.2905,3.2935,3.2900,3.2930,175
2013-10-14,15:10:00,3.2930,3.2935,3.2890,3.2890,226
2013-10-14,15:15:00,3.2895,3.2910,3.2895,3.2905,124
2013-10-14,15:20:00,3.2905,3.2935,3.2905,3.2935,145
2013-10-14,15:25:00,3.2935,3.2985,3.2935,3.2955,411
2013-10-14,15:30:00,3.2960,3.2970,3.2945,3.2945,84
2013-10-14,15:35:00,3.2940,3.2970,3.2940,3.2970,108
2013-10-14,15:40:00,3.2970,3.2980,3.2950,3.2955,107
2013-10-14,15:45:00,3.2960,3.2960,3.2905,3.2920,189
2013-10-14,15:50:00,3.2925,3.2975,3.2925,3.2975,207
2013-10-14,15:55:00,3.2975,3.2980,3.2945,3.2950,51
2013-10-14,16:00:00,3.2955,3.2965,3.2935,3.2950,97
2013-10-14,16:05:00,3.2950,3.2970,3.2945,3.2945,77
2013-10-14,16:10:00,3.2945,3.2955,3.2940,3.2950,52
2013-10-14,16:15:00,3.2950,3.2955,3.2915,3.2925,94
2013-10-14,16:20:00,3.2925,3.2935,3.2920,3.2930,42
2013-10-14,16:25:00,3.2935,3.2945,3.2925,3.2945,81
2013-10-14,16:30:00,3.2945,3.2960,3.2925,3.2940,137
2013-10-14,16:35:00,3.2940,3.2950,3.2930,3.2950,42
2013-10-14,16:40:00,3.2950,3.2960,3.2945,3.2955,35
2013-10-14,16:45:00,3.2950,3.2950,3.2910,3.2910,82
2013-10-14,16:50:00,3.2915,3.2920,3.2895,3.2920,141
2013-10-14,16:55:00,3.2920,3.2920,3.2895,3.2895,114
2013-10-14,17:00:00,3.2900,3.2915,3.2900,3.2905,103
2013-10-14,17:05:00,3.2905,3.2905,3.2895,3.2905,26
2013-10-14,17:10:00,3.2905,3.2915,3.2905,3.2905,46
2013-10-14,17:15:00,3.2910,3.2915,3.2905,3.2905,25
2013-10-14,17:20:00,3.2900,3.2915,3.2895,3.2915,31
2013-10-14,17:25:00,3.2915,3.2920,3.2905,3.2910,42
2013-10-14,17:30:00,3.2905,3.2920,3.2895,3.2920,36
2013-10-14,17:35:00,3.2925,3.2925,3.2910,3.2910,26
2013-10-14,17:40:00,3.2910,3.2935,3.2910,3.2925,70
2013-10-14,17:45:00,3.2925,3.2925,3.2915,3.2920,23
2013-10-14,17:50:00,3.2920,3.2920,3.2915,3.2915,57
2013-10-14,17:55:00,3.2915,3.2925,3.2915,3.2915,91
2013-10-14,18:00:00,3.2915,3.2925,3.2905,3.2905,73
2013-10-14,18:05:00,3.2915,3.2915,3.2905,3.2910,69
2013-10-14,18:10:00,3.2910,3.2910,3.2870,3.2870,148
2013-10-14,18:15:00,3.2870,3.2880,3.2865,3.2880,30
2013-10-14,18:20:00,3.2885,3.2890,3.2865,3.2865,98
2013-10-14,18:25:00,3.2870,3.2885,3.2865,3.2870,36
2013-10-14,18:30:00,3.2870,3.2910,3.2870,3.2905,105
2013-10-14,18:35:00,3.2905,3.2920,3.2900,3.2905,175
2013-10-14,18:40:00,3.2905,3.2920,3.2890,3.2890,140
2013-10-14,18:45:00,3.2895,3.2925,3.2895,3.2920,126
2013-10-14,18:50:00,3.2920,3.2935,3.2915,3.2930,120
2013-10-14,18:55:00,3.2935,3.2940,3.2910,3.2910,188
2013-10-14,19:00:00,3.2915,3.2935,3.2905,3.2935,30
2013-10-14,19:05:00,3.2930,3.2935,3.2925,3.2935,45
2013-10-14,19:10:00,3.2935,3.2970,3.2935,3.2955,444
2013-10-14,19:15:00,3.2955,3.2970,3.2950,3.2955,85
2013-10-14,19:20:00,3.2955,3.2960,3.2930,3.2935,142
2013-10-14,19:25:00,3.2930,3.2945,3.2830,3.2855,436
2013-10-14,19:30:00,3.2865,3.2885,3.2835,3.2875,282
2013-10-14,19:35:00,3.2880,3.2905,3.2875,3.2895,274
2013-10-14,19:40:00,3.2900,3.2905,3.2885,3.2900,164
2013-10-14,19:45:00,3.2900,3.2900,3.2890,3.2895,87
2013-10-14,19:50:00,3.2890,3.2900,3.2885,3.2885,73
2013-10-14,19:55:00,3.2890,3.2910,3.2885,3.2900,129
2013-10-14,20:00:00,3.2900,3.2955,3.2885,3.2900,438
2013-10-14,20:05:00,3.2905,3.2940,3.2885,3.2895,200
2013-10-14,20:10:00,3.2900,3.3175,3.2900,3.3100,5544
2013-10-14,20:15:00,3.3095,3.3115,3.3065,3.3075,1106
2013-10-14,20:20:00,3.3075,3.3090,3.3055,3.3060,543
2013-10-14,20:25:00,3.3065,3.3085,3.3030,3.3035,515
2013-10-14,20:30:00,3.3035,3.3060,3.3025,3.3050,253
2013-10-14,20:35:00,3.3050,3.3075,3.3045,3.3060,132
2013-10-14,20:40:00,3.3065,3.3070,3.3050,3.3060,191
2013-10-14,20:45:00,3.3065,3.3070,3.3055,3.3055,196
2013-10-14,20:50:00,3.3055,3.3060,3.3025,3.3040,312
2013-10-14,20:55:00,3.3045,3.3050,3.2965,3.2985,516
2013-10-14,21:00:00,3.2990,3.3000,3.2980,3.2995,286
2013-10-14,21:05:00,3.2995,3.3025,3.2995,3.3005,136
2013-10-14,21:10:00,3.3010,3.3025,3.2995,3.3000,156
2013-10-14,21:15:00,3.3000,3.3010,3.2965,3.3000,383
2013-10-14,21:20:00,3.2995,3.3005,3.2980,3.2990,212
2013-10-14,21:25:00,3.2990,3.3005,3.2970,3.2980,215
2013-10-14,21:30:00,3.2980,3.2985,3.2910,3.2950,430
2013-10-14,21:35:00,3.2945,3.2980,3.2945,3.2965,237
2013-10-14,21:40:00,3.2965,3.2975,3.2960,3.2970,112
2013-10-14,21:45:00,3.2970,3.3000,3.2965,3.2980,158
2013-10-14,21:50:00,3.2980,3.2990,3.2955,3.2965,207
2013-10-14,21:55:00,3.2965,3.3010,3.2965,3.3005,215
2013-10-14,22:00:00,3.3005,3.3010,3.2970,3.2990,165
2013-10-14,22:05:00,3.2995,3.3000,3.2965,3.2985,95
2013-10-14,22:10:00,3.2985,3.2990,3.2970,3.2985,100
2013-10-14,22:15:00,3.2990,3.3005,3.2970,3.2975,256
2013-10-14,22:20:00,3.2975,3.3000,3.2960,3.2990,168
2013-10-14,22:25:00,3.2985,3.2985,3.2975,3.2975,175
2013-10-14,22:30:00,3.2975,3.2990,3.2950,3.2985,131
2013-10-14,22:35:00,3.2985,3.2995,3.2965,3.2995,178
2013-10-14,22:40:00,3.2990,3.3025,3.2975,3.2995,322
2013-10-14,22:45:00,3.2990,3.3005,3.2990,3.3000,345
2013-10-14,22:50:00,3.3000,3.3035,3.2995,3.3010,302
2013-10-14,22:55:00,3.3015,3.3050,3.3015,3.3050,315
2013-10-14,23:00:00,3.3050,3.3055,3.3015,3.3015,236
2013-10-14,23:05:00,3.3015,3.3035,3.3015,3.3020,92
2013-10-14,23:10:00,3.3025,3.3055,3.3015,3.3020,217
2013-10-14,23:15:00,3.3015,3.3045,3.3010,3.3020,237
2013-10-14,23:20:00,3.3020,3.3030,3.3015,3.3020,143
2013-10-14,23:25:00,3.3020,3.3035,3.3020,3.3035,183
2013-10-14,23:30:00,3.3040,3.3040,3.3025,3.3025,125
2013-10-14,23:35:00,3.3030,3.3030,3.3020,3.3030,296
2013-10-14,23:40:00,3.3030,3.3030,3.3020,3.3025,119
2013-10-14,23:45:00,3.3025,3.3030,3.3010,3.3015,178
2013-10-14,23:50:00,3.3020,3.3025,3.3010,3.3025,142
2013-10-14,23:55:00,3.3025,3.3045,3.3015,3.3035,257
2013-10-15,00:00:00,3.3035,3.3040,3.3020,3.3025,110
2013-10-15,00:05:00,3.3030,3.3035,3.3020,3.3025,119
2013-10-15,00:10:00,3.3030,3.3040,3.3015,3.3025,64
2013-10-15,00:15:00,3.3025,3.3035,3.3020,3.3035,70
2013-10-15,00:20:00,3.3035,3.3035,3.3025,3.3030,76
2013-10-15,00:25:00,3.3025,3.3030,3.3020,3.3025,44
2013-10-15,00:30:00,3.3020,3.3025,3.3020,3.3025,86
2013-10-15,00:35:00,3.3020,3.3020,3.3005,3.3010,212
2013-10-15,00:40:00,3.3005,3.3020,3.3000,3.3020,161
2013-10-15,00:45:00,3.3020,3.3025,3.3010,3.3015,98
2013-10-15,00:50:00,3.3015,3.3020,3.3005,3.3010,98
2013-10-15,00:55:00,3.3010,3.3035,3.3000,3.3030,450
2013-10-15,01:00:00,3.3030,3.3030,3.3025,3.3025,100
2013-10-15,01:05:00,3.3030,3.3030,3.3015,3.3015,119
2013-10-15,01:10:00,3.3020,3.3035,3.3020,3.3025,57
2013-10-15,01:15:00,3.3025,3.3025,3.3020,3.3025,32
2013-10-15,01:20:00,3.3025,3.3025,3.3020,3.3020,20
2013-10-15,01:25:00,3.3020,3.3030,3.3015,3.3030,103
2013-10-15,01:30:00,3.3025,3.3025,3.3020,3.3020,133
2013-10-15,01:35:00,3.3020,3.3025,3.3015,3.3025,68
2013-10-15,01:40:00,3.3020,3.3030,3.3015,3.3030,88
2013-10-15,01:45:00,3.3030,3.3040,3.3020,3.3030,108
2013-10-15,01:50:00,3.3030,3.3035,3.3025,3.3035,53
2013-10-15,01:55:00,3.3030,3.3035,3.3030,3.3030,55
2013-10-15,02:00:00,3.3025,3.3050,3.3025,3.3040,84
2013-10-15,02:05:00,3.3045,3.3050,3.3040,3.3045,65
2013-10-15,02:10:00,3.3040,3.3045,3.3040,3.3040,60
2013-10-15,02:15:00,3.3035,3.3035,3.3025,3.3025,21
2013-10-15,02:20:00,3.3030,3.3030,3.3020,3.3020,25
2013-10-15,02:25:00,3.3020,3.3025,3.3020,3.3025,14
2013-10-15,02:30:00,3.3025,3.3040,3.3025,3.3035,36
2013-10-15,02:35:00,3.3035,3.3035,3.3020,3.3025,13
2013-10-15,02:40:00,3.3020,3.3030,3.3015,3.3020,63
2013-10-15,02:45:00,3.3020,3.3020,3.3020,3.3020,11
2013-10-15,02:50:00,3.3020,3.3020,3.2990,3.3000,118
2013-10-15,02:55:00,3.3000,3.3000,3.2990,3.2990,19
2013-10-15,03:00:00,3.2990,3.3010,3.2990,3.2995,48
2013-10-15,03:05:00,3.2995,3.3000,3.2980,3.3000,45
2013-10-15,03:10:00,3.2995,3.3000,3.2990,3.2990,9
2013-10-15,03:15:00,3.2990,3.2995,3.2990,3.2990,21
2013-10-15,03:20:00,3.2995,3.3015,3.2990,3.3015,22
2013-10-15,03:25:00,3.3020,3.3020,3.3005,3.3005,40
2013-10-15,03:30:00,3.3000,3.3030,3.2995,3.3000,31
2013-10-15,03:35:00,3.3000,3.3000,3.3000,3.3000,17
2013-10-15,03:40:00,3.2995,3.2995,3.2990,3.2990,12
2013-10-15,03:45:00,3.2990,3.2990,3.2980,3.2985,23
2013-10-15,03:50:00,3.2985,3.2990,3.2975,3.2990,43
2013-10-15,03:55:00,3.2985,3.2985,3.2975,3.2975,46
2013-10-15,04:00:00,3.2980,3.2995,3.2970,3.2975,39
2013-10-15,04:05:00,3.2975,3.2985,3.2975,3.2980,10
2013-10-15,04:10:00,3.2980,3.2980,3.2970,3.2975,15
2013-10-15,04:15:00,3.2980,3.2985,3.2980,3.2985,4
2013-10-15,04:20:00,3.2975,3.2980,3.2975,3.2980,5
2013-10-15,04:25:00,3.2975,3.3000,3.2975,3.2995,44
2013-10-15,04:30:00,3.2990,3.2995,3.2985,3.2995,13
2013-10-15,04:35:00,3.2985,3.2990,3.2980,3.2990,19
2013-10-15,04:40:00,3.2980,3.2980,3.2975,3.2980,6
2013-10-15,04:45:00,3.2975,3.2985,3.2975,3.2980,8
2013-10-15,04:50:00,3.2980,3.2980,3.2975,3.2980,5
2013-10-15,04:55:00,3.2980,3.2980,3.2975,3.2975,8
2013-10-15,05:00:00,3.2970,3.2985,3.2955,3.2985,27
2013-10-15,05:05:00,3.2980,3.2980,3.2965,3.2965,8
2013-10-15,05:10:00,3.2970,3.2970,3.2960,3.2960,5
2013-10-15,06:00:00,3.2955,3.2980,3.2940,3.2940,60
2013-10-15,06:05:00,3.2940,3.2950,3.2940,3.2950,5
2013-10-15,06:10:00,3.2950,3.2955,3.2950,3.2955,3
2013-10-15,06:15:00,3.2950,3.2950,3.2945,3.2945,6
2013-10-15,06:20:00,3.2950,3.2950,3.2945,3.2945,4
2013-10-15,06:25:00,3.2945,3.2955,3.2945,3.2955,2
2013-10-15,06:30:00,3.2965,3.2975,3.2965,3.2975,5
2013-10-15,06:35:00,3.2975,3.2980,3.2975,3.2980,24
2013-10-15,06:40:00,3.2980,3.2980,3.2975,3.2980,13
2013-10-15,06:45:00,3.2975,3.2985,3.2975,3.2980,6
2013-10-15,06:50:00,3.2980,3.2985,3.2980,3.2985,5
2013-10-15,06:55:00,3.2990,3.2995,3.2990,3.2995,6
2013-10-15,07:00:00,3.2990,3.2990,3.2970,3.2970,19
2013-10-15,07:05:00,3.2970,3.2970,3.2960,3.2960,27
2013-10-15,07:10:00,3.2970,3.2980,3.2965,3.2965,23
2013-10-15,07:15:00,3.2975,3.2985,3.2975,3.2985,5
2013-10-15,07:20:00,3.2985,3.2985,3.2975,3.2975,5
2013-10-15,07:25:00,3.2965,3.2965,3.2960,3.2965,6
2013-10-15,07:30:00,3.2970,3.2975,3.2965,3.2965,7
2013-10-15,07:35:00,3.2965,3.2970,3.2955,3.2970,7
2013-10-15,07:40:00,3.2960,3.2960,3.2955,3.2955,4
2013-10-15,07:45:00,3.2960,3.2970,3.2955,3.2965,10
2013-10-15,07:50:00,3.2965,3.3065,3.2960,3.3050,258
2013-10-15,07:55:00,3.3045,3.3050,3.3025,3.3025,14
2013-10-15,08:00:00,3.3020,3.3060,3.2960,3.3020,385
2013-10-15,08:05:00,3.3015,3.3015,3.2985,3.2985,101
2013-10-15,08:10:00,3.2985,3.3005,3.2980,3.3000,93
2013-10-15,08:15:00,3.3005,3.3005,3.2985,3.2985,43
2013-10-15,08:20:00,3.2985,3.3000,3.2985,3.2990,55
2013-10-15,08:25:00,3.2985,3.2990,3.2970,3.2990,78
2013-10-15,08:30:00,3.2980,3.2990,3.2975,3.2985,28
2013-10-15,08:35:00,3.2990,3.3035,3.2980,3.3035,230
2013-10-15,08:40:00,3.3030,3.3030,3.3015,3.3015,136
2013-10-15,08:45:00,3.3015,3.3015,3.3000,3.3015,75
2013-10-15,08:50:00,3.3010,3.3055,3.3010,3.3030,146
2013-10-15,08:55:00,3.3035,3.3035,3.2970,3.2990,269
2013-10-15,09:00:00,3.2990,3.3035,3.2970,3.2995,798
2013-10-15,09:05:00,3.3000,3.3065,3.2995,3.3035,330
2013-10-15,09:10:00,3.3040,3.3045,3.2990,3.3000,193
2013-10-15,09:15:00,3.3000,3.3000,3.2945,3.2965,219
2013-10-15,09:20:00,3.2965,3.2990,3.2960,3.2970,150
2013-10-15,09:25:00,3.2970,3.2990,3.2965,3.2975,144
2013-10-15,09:30:00,3.2975,3.2980,3.2965,3.2965,83
2013-10-15,09:35:00,3.2960,3.2970,3.2940,3.2950,149
2013-10-15,09:40:00,3.2955,3.2960,3.2940,3.2945,72
2013-10-15,09:45:00,3.2940,3.2940,3.2910,3.2910,247
2013-10-15,09:50:00,3.2915,3.2950,3.2910,3.2935,120
2013-10-15,09:55:00,3.2935,3.2950,3.2920,3.2950,72
2013-10-15,10:00:00,3.2950,3.2955,3.2940,3.2950,123
2013-10-15,10:05:00,3.2950,3.2955,3.2935,3.2940,106
2013-10-15,10:10:00,3.2940,3.2950,3.2930,3.2940,91
2013-10-15,10:15:00,3.2945,3.2960,3.2945,3.2955,24
2013-10-15,10:20:00,3.2955,3.2955,3.2940,3.2950,69
2013-10-15,10:25:00,3.2950,3.2955,3.2950,3.2955,20
2013-10-15,10:30:00,3.2950,3.2955,3.2930,3.2955,117
2013-10-15,10:35:00,3.2955,3.2970,3.2950,3.2955,102
2013-10-15,10:40:00,3.2965,3.2970,3.2960,3.2965,38
2013-10-15,10:45:00,3.2965,3.2965,3.2945,3.2955,49
2013-10-15,10:50:00,3.2955,3.2955,3.2955,3.2955,4
2013-10-15,10:55:00,3.2960,3.2970,3.2945,3.2945,42
2013-10-15,11:00:00,3.2945,3.2950,3.2935,3.2950,52
2013-10-15,11:05:00,3.2955,3.2970,3.2950,3.2970,53
2013-10-15,11:10:00,3.2970,3.2990,3.2960,3.2965,128
2013-10-15,11:15:00,3.2970,3.2970,3.2945,3.2955,71
2013-10-15,11:20:00,3.2950,3.2950,3.2930,3.2930,71
2013-10-15,11:25:00,3.2930,3.2935,3.2920,3.2920,45
2013-10-15,11:30:00,3.2920,3.2930,3.2910,3.2920,54
2013-10-15,11:35:00,3.2930,3.2935,3.2930,3.2935,6
2013-10-15,11:40:00,3.2935,3.2940,3.2935,3.2940,22
2013-10-15,11:50:00,3.2945,3.2950,3.2940,3.2950,23
2013-10-15,11:55:00,3.2950,3.2955,3.2945,3.2955,6
2013-10-15,12:00:00,3.2955,3.2955,3.2950,3.2950,9
2013-10-15,12:05:00,3.2955,3.2955,3.2945,3.2950,19
2013-10-15,12:10:00,3.2950,3.2965,3.2950,3.2950,50
2013-10-15,12:15:00,3.2950,3.2955,3.2950,3.2950,8
2013-10-15,12:20:00,3.2950,3.2950,3.2950,3.2950,1
2013-10-15,12:25:00,3.2950,3.2955,3.2950,3.2950,12
2013-10-15,12:30:00,3.2950,3.2950,3.2925,3.2940,26
2013-10-15,12:35:00,3.2940,3.2950,3.2930,3.2930,31
2013-10-15,12:40:00,3.2930,3.2950,3.2930,3.2950,29
2013-10-15,12:45:00,3.2950,3.2950,3.2945,3.2945,4
2013-10-15,12:50:00,3.2950,3.2955,3.2940,3.2955,28
2013-10-15,12:55:00,3.2960,3.2960,3.2955,3.2955,12
2013-10-15,13:00:00,3.2955,3.2955,3.2945,3.2945,26
2013-10-15,13:05:00,3.2945,3.2950,3.2940,3.2940,10
2013-10-15,13:10:00,3.2945,3.2950,3.2945,3.2950,27
2013-10-15,13:15:00,3.2950,3.2955,3.2950,3.2950,10
2013-10-15,13:20:00,3.2950,3.2955,3.2950,3.2950,23
2013-10-15,13:25:00,3.2950,3.2955,3.2940,3.2945,17
2013-10-15,13:30:00,3.2945,3.2945,3.2920,3.2940,120
2013-10-15,13:35:00,3.2940,3.2965,3.2930,3.2965,88
2013-10-15,13:40:00,3.2970,3.3010,3.2930,3.2935,243
2013-10-15,13:45:00,3.2935,3.2940,3.2915,3.2930,116
2013-10-15,13:50:00,3.2930,3.2950,3.2930,3.2940,52
2013-10-15,13:55:00,3.2930,3.2945,3.2930,3.2935,45
2013-10-15,14:00:00,3.2940,3.2945,3.2930,3.2940,72
2013-10-15,14:05:00,3.2945,3.2950,3.2940,3.2945,63
2013-10-15,14:10:00,3.2940,3.2945,3.2915,3.2930,164
2013-10-15,14:15:00,3.2935,3.2960,3.2935,3.2950,154
2013-10-15,14:20:00,3.2955,3.2965,3.2940,3.2945,109
2013-10-15,14:25:00,3.2945,3.2965,3.2945,3.2945,81
2013-10-15,14:30:00,3.2950,3.2975,3.2945,3.2975,97
2013-10-15,14:35:00,3.2975,3.2975,3.2930,3.2945,165
2013-10-15,14:40:00,3.2940,3.2945,3.2880,3.2885,356
2013-10-15,14:45:00,3.2885,3.2915,3.2875,3.2900,251
2013-10-15,14:50:00,3.2900,3.2920,3.2895,3.2905,172
2013-10-15,14:55:00,3.2905,3.2945,3.2900,3.2925,225
2013-10-15,15:00:00,3.2920,3.2945,3.2910,3.2940,178
2013-10-15,15:05:00,3.2940,3.2990,3.2935,3.2975,142
2013-10-15,15:10:00,3.2970,3.3045,3.2950,3.3020,335
2013-10-15,15:15:00,3.3020,3.3040,3.3020,3.3030,114
2013-10-15,15:20:00,3.3030,3.3070,3.3025,3.3065,221
2013-10-15,15:25:00,3.3065,3.3065,3.3020,3.3025,88
2013-10-15,15:30:00,3.3030,3.3035,3.3020,3.3025,73
2013-10-15,15:35:00,3.3030,3.3055,3.3020,3.3020,84
2013-10-15,15:40:00,3.3025,3.3070,3.3025,3.3065,163
2013-10-15,15:45:00,3.3060,3.3065,3.3020,3.3030,206
2013-10-15,15:50:00,3.3030,3.3050,3.3030,3.3035,92
2013-10-15,15:55:00,3.3035,3.3045,3.3030,3.3040,62
2013-10-15,16:00:00,3.3050,3.3055,3.3030,3.3040,134
2013-10-15,16:05:00,3.3045,3.3050,3.3030,3.3035,73
2013-10-15,16:10:00,3.3045,3.3045,3.3025,3.3030,51
2013-10-15,16:15:00,3.3035,3.3045,3.3020,3.3045,113
2013-10-15,16:20:00,3.3045,3.3055,3.3040,3.3050,64
2013-10-15,16:25:00,3.3050,3.3055,3.3035,3.3055,57
2013-10-15,16:30:00,3.3050,3.3050,3.3035,3.3035,24
2013-10-15,16:35:00,3.3040,3.3060,3.3035,3.3060,60
2013-10-15,16:40:00,3.3055,3.3070,3.3040,3.3045,118
2013-10-15,16:45:00,3.3050,3.3050,3.2965,3.2970,422
2013-10-15,16:50:00,3.2970,3.2975,3.2940,3.2955,180
2013-10-15,16:55:00,3.2960,3.2965,3.2935,3.2940,120
2013-10-15,17:00:00,3.2940,3.2950,3.2905,3.2910,204
2013-10-15,17:05:00,3.2915,3.2935,3.2895,3.2935,368
2013-10-15,17:10:00,3.2935,3.2940,3.2915,3.2915,50
2013-10-15,17:15:00,3.2915,3.2920,3.2810,3.2840,680
2013-10-15,17:20:00,3.2840,3.2875,3.2830,3.2875,342
2013-10-15,17:25:00,3.2870,3.2875,3.2855,3.2870,114
2013-10-15,17:30:00,3.2870,3.2875,3.2855,3.2860,42
2013-10-15,17:35:00,3.2870,3.2895,3.2870,3.2890,95
2013-10-15,17:40:00,3.2895,3.2900,3.2890,3.2900,49
2013-10-15,17:45:00,3.2900,3.2900,3.2890,3.2895,36
2013-10-15,17:50:00,3.2900,3.2920,3.2890,3.2910,74
2013-10-15,17:55:00,3.2915,3.2915,3.2895,3.2895,45
2013-10-15,18:00:00,3.2900,3.2905,3.2880,3.2895,80
2013-10-15,18:05:00,3.2895,3.2900,3.2885,3.2885,34
2013-10-15,18:10:00,3.2890,3.2900,3.2880,3.2885,95
2013-10-15,18:15:00,3.2885,3.2885,3.2855,3.2855,71
2013-10-15,18:20:00,3.2860,3.2880,3.2860,3.2865,87
2013-10-15,18:25:00,3.2870,3.2890,3.2870,3.2880,46
2013-10-15,18:30:00,3.2880,3.2885,3.2870,3.2885,23
2013-10-15,18:35:00,3.2885,3.2885,3.2865,3.2870,81
2013-10-15,18:40:00,3.2875,3.2875,3.2840,3.2840,88
2013-10-15,18:45:00,3.2840,3.2845,3.2825,3.2825,202
2013-10-15,18:50:00,3.2835,3.2855,3.2815,3.2850,126
2013-10-15,18:55:00,3.2845,3.2850,3.2835,3.2835,43
2013-10-15,19:00:00,3.2835,3.2850,3.2825,3.2830,93
2013-10-15,19:05:00,3.2830,3.2850,3.2820,3.2840,70
2013-10-15,19:10:00,3.2845,3.2860,3.2840,3.2860,38
2013-10-15,19:15:00,3.2855,3.2870,3.2845,3.2860,32
2013-10-15,19:20:00,3.2870,3.2880,3.2860,3.2860,21
2013-10-15,19:25:00,3.2865,3.2880,3.2860,3.2870,115
2013-10-15,19:30:00,3.2875,3.2880,3.2830,3.2855,252
2013-10-15,19:35:00,3.2845,3.2860,3.2840,3.2850,202
2013-10-15,19:40:00,3.2860,3.2910,3.2855,3.2905,228
2013-10-15,19:45:00,3.2910,3.2925,3.2870,3.2890,200
2013-10-15,19:50:00,3.2890,3.2930,3.2885,3.2930,93
2013-10-15,19:55:00,3.2930,3.2930,3.2890,3.2890,150
2013-10-15,20:00:00,3.2890,3.2895,3.2875,3.2895,95
2013-10-15,20:05:00,3.2900,3.2915,3.2890,3.2900,118
2013-10-15,20:10:00,3.2905,3.3000,3.2905,3.2955,1226
2013-10-15,20:15:00,3.2960,3.2965,3.2920,3.2925,211
2013-10-15,20:20:00,3.2930,3.2950,3.2920,3.2930,274
2013-10-15,20:25:00,3.2925,3.2945,3.2920,3.2935,185
2013-10-15,20:30:00,3.2945,3.2975,3.2940,3.2955,288
2013-10-15,20:35:00,3.2950,3.2960,3.2940,3.2945,92
2013-10-15,20:40:00,3.2940,3.2965,3.2930,3.2940,171
2013-10-15,20:45:00,3.2940,3.2975,3.2940,3.2960,286
2013-10-15,20:50:00,3.2960,3.2975,3.2950,3.2970,314
2013-10-15,20:55:00,3.2970,3.2995,3.2960,3.2985,433
2013-10-15,21:00:00,3.2985,3.3040,3.2985,3.3005,634
2013-10-15,21:05:00,3.3000,3.3085,3.2995,3.3055,635
2013-10-15,21:10:00,3.3050,3.3070,3.3025,3.3030,402
2013-10-15,21:15:00,3.3035,3.3050,3.3015,3.3035,268
2013-10-15,21:20:00,3.3035,3.3040,3.3025,3.3030,239
2013-10-15,21:25:00,3.3030,3.3050,3.3030,3.3045,187
2013-10-15,21:30:00,3.3040,3.3050,3.3015,3.3030,312
2013-10-15,21:35:00,3.3030,3.3050,3.3025,3.3040,194
2013-10-15,21:40:00,3.3035,3.3045,3.3015,3.3045,205
2013-10-15,21:45:00,3.3045,3.3085,3.3030,3.3080,607
2013-10-15,21:50:00,3.3085,3.3085,3.3035,3.3040,513
2013-10-15,21:55:00,3.3040,3.3050,3.3030,3.3030,197
2013-10-15,22:00:00,3.3030,3.3040,3.2995,3.3000,322
2013-10-15,22:05:00,3.2995,3.3020,3.2985,3.3010,245
2013-10-15,22:10:00,3.3010,3.3025,3.3000,3.3005,243
2013-10-15,22:15:00,3.3010,3.3030,3.3005,3.3015,112
2013-10-15,22:20:00,3.3015,3.3045,3.3010,3.3045,187
2013-10-15,22:25:00,3.3045,3.3065,3.3040,3.3050,189
2013-10-15,22:30:00,3.3050,3.3050,3.3040,3.3045,148
2013-10-15,22:35:00,3.3045,3.3050,3.3030,3.3035,241
2013-10-15,22:40:00,3.3035,3.3040,3.3025,3.3035,160
2013-10-15,22:45:00,3.3030,3.3065,3.3030,3.3045,176
2013-10-15,22:50:00,3.3045,3.3055,3.3035,3.3040,109
2013-10-15,22:55:00,3.3035,3.3055,3.3030,3.3035,115
2013-10-15,23:00:00,3.3035,3.3040,3.3020,3.3020,80
2013-10-15,23:05:00,3.3025,3.3035,3.3020,3.3035,96
2013-10-15,23:10:00,3.3035,3.3050,3.2960,3.2980,827
2013-10-15,23:15:00,3.2985,3.3050,3.2985,3.3045,203
2013-10-15,23:20:00,3.3040,3.3045,3.3005,3.3010,148
2013-10-15,23:25:00,3.3010,3.3010,3.2975,3.2995,161
2013-10-15,23:30:00,3.2995,3.3020,3.2985,3.3020,140
2013-10-15,23:35:00,3.3025,3.3030,3.3010,3.3015,115
2013-10-15,23:40:00,3.3010,3.3020,3.3000,3.3000,147
2013-10-15,23:45:00,3.3000,3.3005,3.2980,3.2990,192
2013-10-15,23:50:00,3.2990,3.2990,3.2955,3.2980,266
2013-10-15,23:55:00,3.2970,3.2980,3.2950,3.2965,163
2013-10-16,00:00:00,3.2960,3.2980,3.2955,3.2970,68
2013-10-16,00:05:00,3.2970,3.2985,3.2970,3.2985,66
2013-10-16,00:10:00,3.2980,3.2990,3.2970,3.2980,96
2013-10-16,00:15:00,3.2980,3.2995,3.2980,3.2995,102
2013-10-16,00:20:00,3.2995,3.3020,3.2990,3.3005,73
2013-10-16,00:25:00,3.3005,3.3015,3.3005,3.3015,57
2013-10-16,00:30:00,3.3020,3.3030,3.3010,3.3025,90
2013-10-16,00:35:00,3.3025,3.3035,3.3020,3.3035,114
2013-10-16,00:40:00,3.3040,3.3055,3.3030,3.3045,171
2013-10-16,00:45:00,3.3045,3.3065,3.3045,3.3060,156
2013-10-16,00:50:00,3.3060,3.3065,3.3055,3.3060,93
2013-10-16,00:55:00,3.3060,3.3090,3.3050,3.3070,921
2013-10-16,01:00:00,3.3065,3.3100,3.3065,3.3085,367
2013-10-16,01:05:00,3.3085,3.3100,3.3080,3.3080,163
2013-10-16,01:10:00,3.3080,3.3095,3.3080,3.3080,136
2013-10-16,01:15:00,3.3075,3.3080,3.3065,3.3070,52
2013-10-16,01:20:00,3.3070,3.3070,3.3045,3.3050,113
2013-10-16,01:25:00,3.3050,3.3070,3.3050,3.3070,30
2013-10-16,01:30:00,3.3065,3.3070,3.3050,3.3060,54
2013-10-16,01:35:00,3.3060,3.3060,3.3055,3.3060,22
2013-10-16,01:40:00,3.3060,3.3070,3.3050,3.3065,26
2013-10-16,01:45:00,3.3060,3.3060,3.3020,3.3030,121
2013-10-16,01:50:00,3.3040,3.3050,3.3035,3.3040,72
2013-10-16,01:55:00,3.3045,3.3065,3.3045,3.3050,48
2013-10-16,02:00:00,3.3060,3.3080,3.3060,3.3075,26
2013-10-16,02:05:00,3.3070,3.3080,3.3065,3.3070,13
2013-10-16,02:10:00,3.3065,3.3070,3.3065,3.3070,11
2013-10-16,02:15:00,3.3070,3.3080,3.3065,3.3065,14
2013-10-16,02:20:00,3.3065,3.3085,3.3065,3.3070,96
2013-10-16,02:25:00,3.3070,3.3080,3.3060,3.3070,41
2013-10-16,02:30:00,3.3070,3.3070,3.3060,3.3060,17
2013-10-16,02:35:00,3.3060,3.3070,3.3040,3.3060,177
2013-10-16,02:40:00,3.3060,3.3075,3.3055,3.3060,92
2013-10-16,02:45:00,3.3065,3.3070,3.3050,3.3050,30
2013-10-16,02:50:00,3.3050,3.3055,3.3045,3.3055,17
2013-10-16,02:55:00,3.3060,3.3065,3.3055,3.3055,13
2013-10-16,03:00:00,3.3055,3.3065,3.3040,3.3055,97
2013-10-16,03:05:00,3.3055,3.3060,3.3050,3.3055,26
2013-10-16,03:10:00,3.3060,3.3060,3.3040,3.3045,26
2013-10-16,03:15:00,3.3045,3.3055,3.3040,3.3040,15
2013-10-16,03:20:00,3.3050,3.3055,3.3045,3.3045,6
2013-10-16,03:25:00,3.3055,3.3060,3.3050,3.3060,45
2013-10-16,03:30:00,3.3075,3.3080,3.3060,3.3080,46
2013-10-16,03:35:00,3.3060,3.3060,3.3060,3.3060,10
2013-10-16,03:40:00,3.3070,3.3070,3.3060,3.3060,15
2013-10-16,03:45:00,3.3070,3.3070,3.3050,3.3055,12
2013-10-16,03:50:00,3.3060,3.3075,3.3060,3.3065,31
2013-10-16,03:55:00,3.3060,3.3065,3.3050,3.3055,15
2013-10-16,04:00:00,3.3050,3.3070,3.3050,3.3070,19
2013-10-16,04:05:00,3.3065,3.3070,3.3065,3.3065,7
2013-10-16,04:10:00,3.3070,3.3075,3.3055,3.3055,17
2013-10-16,04:15:00,3.3070,3.3070,3.3060,3.3070,8
2013-10-16,04:20:00,3.3075,3.3075,3.3055,3.3060,48
2013-10-16,04:25:00,3.3060,3.3065,3.3055,3.3055,20
2013-10-16,04:30:00,3.3065,3.3065,3.3040,3.3040,17
2013-10-16,04:35:00,3.3050,3.3050,3.3050,3.3050,2
2013-10-16,04:40:00,3.3055,3.3055,3.3035,3.3055,40
2013-10-16,04:45:00,3.3055,3.3055,3.3035,3.3040,16
2013-10-16,04:50:00,3.3045,3.3045,3.3030,3.3030,18
2013-10-16,04:55:00,3.3030,3.3050,3.3030,3.3050,30
2013-10-16,05:00:00,3.3040,3.3050,3.3025,3.3025,12
2013-10-16,05:05:00,3.3020,3.3050,3.3020,3.3025,22
2013-10-16,05:10:00,3.3030,3.3040,3.3025,3.3040,3
2013-10-16,06:00:00,3.3020,3.3025,3.3020,3.3020,19
2013-10-16,06:05:00,3.3025,3.3035,3.3025,3.3035,20
2013-10-16,06:10:00,3.3030,3.3030,3.3020,3.3025,6
2013-10-16,06:15:00,3.3030,3.3030,3.3015,3.3015,22
2013-10-16,06:20:00,3.3015,3.3015,3.3000,3.3000,29
2013-10-16,06:25:00,3.3005,3.3005,3.3000,3.3000,8
2013-10-16,06:30:00,3.3000,3.3000,3.3000,3.3000,6
2013-10-16,06:35:00,3.2995,3.3000,3.2990,3.3000,25
2013-10-16,06:40:00,3.2995,3.2995,3.2980,3.2980,18
2013-10-16,06:45:00,3.2985,3.2985,3.2980,3.2980,10
2013-10-16,06:50:00,3.2980,3.2985,3.2980,3.2980,10
2013-10-16,06:55:00,3.2980,3.2980,3.2955,3.2965,48
2013-10-16,07:00:00,3.2975,3.2985,3.2975,3.2980,9
2013-10-16,07:05:00,3.2985,3.2985,3.2975,3.2980,4
2013-10-16,07:10:00,3.2970,3.2970,3.2965,3.2965,5
2013-10-16,07:20:00,3.2980,3.2985,3.2980,3.2985,4
2013-10-16,07:25:00,3.2985,3.2985,3.2980,3.2980,14
2013-10-16,07:30:00,3.2980,3.2980,3.2960,3.2960,34
2013-10-16,07:35:00,3.2970,3.2990,3.2970,3.2985,31
2013-10-16,07:40:00,3.2985,3.2990,3.2985,3.2985,13
2013-10-16,07:45:00,3.2985,3.2990,3.2985,3.2990,7
2013-10-16,07:50:00,3.2985,3.2995,3.2985,3.2995,25
2013-10-16,07:55:00,3.2995,3.3010,3.2995,3.3005,43
2013-10-16,08:00:00,3.3005,3.3015,3.2990,3.3005,104
2013-10-16,08:05:00,3.3000,3.3020,3.3000,3.3020,32
2013-10-16,08:10:00,3.3015,3.3020,3.3000,3.3010,54
2013-10-16,08:15:00,3.3005,3.3025,3.3005,3.3015,35
2013-10-16,08:20:00,3.3020,3.3025,3.3000,3.3000,47
2013-10-16,08:25:00,3.3005,3.3015,3.2995,3.3000,42
2013-10-16,08:30:00,3.3005,3.3010,3.3005,3.3010,15
2013-10-16,08:35:00,3.3010,3.3015,3.3005,3.3005,9
2013-10-16,08:40:00,3.3005,3.3005,3.3000,3.3000,12
2013-10-16,08:45:00,3.2995,3.3000,3.2990,3.2990,13
2013-10-16,08:50:00,3.2990,3.2995,3.2980,3.2990,39
2013-10-16,08:55:00,3.2985,3.3005,3.2965,3.3005,112
2013-10-16,09:00:00,3.3000,3.3080,3.2985,3.3020,869
2013-10-16,09:05:00,3.3030,3.3040,3.2995,3.3000,209
2013-10-16,09:10:00,3.3000,3.3005,3.2935,3.2965,365
2013-10-16,09:15:00,3.2970,3.2995,3.2960,3.2985,98
2013-10-16,09:20:00,3.2980,3.3000,3.2970,3.2990,184
2013-10-16,09:25:00,3.2990,3.3015,3.2985,3.3010,55
2013-10-16,09:30:00,3.3010,3.3095,3.3010,3.3080,266
2013-10-16,09:35:00,3.3085,3.3135,3.3080,3.3120,698
2013-10-16,09:40:00,3.3120,3.3145,3.3090,3.3125,417
2013-10-16,09:45:00,3.3125,3.3125,3.3100,3.3100,73
2013-10-16,09:50:00,3.3105,3.3105,3.3040,3.3040,279
2013-10-16,09:55:00,3.3035,3.3040,3.2955,3.2955,712
2013-10-16,10:00:00,3.2950,3.3020,3.2920,3.3000,502
2013-10-16,10:05:00,3.2995,3.3025,3.2980,3.2985,293
2013-10-16,10:10:00,3.2980,3.3000,3.2965,3.2985,186
2013-10-16,10:15:00,3.2985,3.2995,3.2975,3.2985,29
2013-10-16,10:20:00,3.2995,3.3005,3.2990,3.2990,18
2013-10-16,10:25:00,3.2990,3.2990,3.2975,3.2985,43
2013-10-16,10:30:00,3.2975,3.2995,3.2970,3.2990,58
2013-10-16,10:35:00,3.2995,3.3015,3.2975,3.2975,68
2013-10-16,10:40:00,3.2980,3.3000,3.2975,3.2995,33
2013-10-16,10:45:00,3.2995,3.3010,3.2985,3.2990,77
2013-10-16,10:50:00,3.2995,3.3010,3.2980,3.2980,106
2013-10-16,10:55:00,3.2980,3.2985,3.2975,3.2985,19
2013-10-16,11:00:00,3.2985,3.2995,3.2980,3.2995,53
2013-10-16,11:05:00,3.2990,3.2990,3.2980,3.2985,64
2013-10-16,11:10:00,3.2985,3.2990,3.2955,3.2975,66
2013-10-16,11:15:00,3.2975,3.2980,3.2950,3.2950,102
2013-10-16,11:20:00,3.2950,3.2965,3.2940,3.2960,75
2013-10-16,11:25:00,3.2965,3.2965,3.2925,3.2945,205
2013-10-16,11:30:00,3.2950,3.2965,3.2945,3.2960,106
2013-10-16,11:35:00,3.2955,3.2965,3.2950,3.2950,45
2013-10-16,11:40:00,3.2940,3.2945,3.2925,3.2940,141
2013-10-16,11:45:00,3.2940,3.2950,3.2930,3.2935,108
2013-10-16,11:50:00,3.2930,3.2935,3.2925,3.2925,29
2013-10-16,11:55:00,3.2925,3.2930,3.2910,3.2920,130
2013-10-16,12:00:00,3.2920,3.2925,3.2915,3.2920,58
2013-10-16,12:05:00,3.2925,3.2930,3.2920,3.2930,20
2013-10-16,12:10:00,3.2925,3.2940,3.2925,3.2935,76
2013-10-16,12:15:00,3.2935,3.2945,3.2930,3.2935,149
2013-10-16,12:20:00,3.2930,3.2930,3.2925,3.2925,13
2013-10-16,12:25:00,3.2925,3.2925,3.2920,3.2920,12
2013-10-16,12:30:00,3.2920,3.2925,3.2920,3.2925,22
2013-10-16,12:35:00,3.2930,3.2930,3.2920,3.2920,33
2013-10-16,12:40:00,3.2925,3.2925,3.2915,3.2925,31
2013-10-16,12:45:00,3.2930,3.2935,3.2930,3.2930,19
2013-10-16,12:50:00,3.2935,3.2955,3.2930,3.2950,60
2013-10-16,12:55:00,3.2950,3.2960,3.2950,3.2955,13
2013-10-16,13:00:00,3.2960,3.2960,3.2950,3.2950,26
2013-10-16,13:05:00,3.2950,3.2955,3.2940,3.2940,139
2013-10-16,13:10:00,3.2945,3.2945,3.2940,3.2940,5
2013-10-16,13:15:00,3.2945,3.2950,3.2940,3.2950,7
2013-10-16,13:20:00,3.2950,3.2960,3.2945,3.2960,15
2013-10-16,13:25:00,3.2960,3.2960,3.2955,3.2960,14
2013-10-16,13:30:00,3.2965,3.2965,3.2905,3.2940,490
2013-10-16,13:35:00,3.2935,3.2940,3.2920,3.2940,161
2013-10-16,13:40:00,3.2925,3.2950,3.2920,3.2930,142
2013-10-16,13:45:00,3.2930,3.2935,3.2915,3.2920,129
2013-10-16,13:50:00,3.2925,3.2940,3.2915,3.2930,63
2013-10-16,13:55:00,3.2930,3.2945,3.2910,3.2920,96
2013-10-16,14:00:00,3.2925,3.2945,3.2920,3.2935,124
2013-10-16,14:05:00,3.2935,3.2960,3.2935,3.2940,92
2013-10-16,14:10:00,3.2940,3.2950,3.2930,3.2940,102
2013-10-16,14:15:00,3.2940,3.2960,3.2930,3.2955,148
2013-10-16,14:20:00,3.2950,3.2950,3.2915,3.2920,250
2013-10-16,14:25:00,3.2920,3.2935,3.2910,3.2915,113
2013-10-16,14:30:00,3.2910,3.2930,3.2885,3.2895,324
2013-10-16,14:35:00,3.2895,3.2910,3.2870,3.2895,454
2013-10-16,14:40:00,3.2890,3.2935,3.2880,3.2930,361
2013-10-16,14:45:00,3.2925,3.2950,3.2925,3.2945,267
2013-10-16,14:50:00,3.2945,3.3000,3.2930,3.2980,231
2013-10-16,14:55:00,3.2985,3.2990,3.2960,3.2985,202
2013-10-16,15:00:00,3.2990,3.2995,3.2970,3.2980,206
2013-10-16,15:05:00,3.2980,3.2995,3.2980,3.2995,121
2013-10-16,15:10:00,3.2995,3.3060,3.2990,3.3050,289
2013-10-16,15:15:00,3.3050,3.3055,3.3035,3.3050,117
2013-10-16,15:20:00,3.3050,3.3110,3.3050,3.3105,375
2013-10-16,15:25:00,3.3110,3.3110,3.3065,3.3075,160
2013-10-16,15:30:00,3.3080,3.3090,3.3065,3.3075,227
2013-10-16,15:35:00,3.3080,3.3080,3.3055,3.3060,231
2013-10-16,15:40:00,3.3055,3.3070,3.3045,3.3070,140
2013-10-16,15:45:00,3.3065,3.3070,3.3055,3.3060,50
2013-10-16,15:50:00,3.3060,3.3060,3.3035,3.3050,118
2013-10-16,15:55:00,3.3045,3.3070,3.3040,3.3065,50
2013-10-16,16:00:00,3.3065,3.3080,3.3065,3.3080,78
2013-10-16,16:05:00,3.3075,3.3075,3.3005,3.3005,211
2013-10-16,16:10:00,3.3005,3.3020,3.3000,3.3015,76
2013-10-16,16:15:00,3.3015,3.3035,3.2985,3.2985,146
2013-10-16,16:20:00,3.2985,3.2985,3.2920,3.2935,479
2013-10-16,16:25:00,3.2935,3.2935,3.2905,3.2930,191
2013-10-16,16:30:00,3.2920,3.2925,3.2765,3.2790,1140
2013-10-16,16:35:00,3.2790,3.2795,3.2745,3.2765,531
2013-10-16,16:40:00,3.2760,3.2775,3.2705,3.2705,537
2013-10-16,16:45:00,3.2700,3.2705,3.2650,3.2695,894
2013-10-16,16:50:00,3.2685,3.2725,3.2675,3.2725,554
2013-10-16,16:55:00,3.2720,3.2720,3.2685,3.2700,407
2013-10-16,17:00:00,3.2695,3.2700,3.2685,3.2685,233
2013-10-16,17:05:00,3.2685,3.2745,3.2685,3.2730,293
2013-10-16,17:10:00,3.2730,3.2765,3.2720,3.2765,207
2013-10-16,17:15:00,3.2770,3.2775,3.2745,3.2760,162
2013-10-16,17:20:00,3.2755,3.2755,3.2700,3.2705,164
2013-10-16,17:25:00,3.2705,3.2740,3.2695,3.2725,160
2013-10-16,17:30:00,3.2720,3.2725,3.2705,3.2725,83
2013-10-16,17:35:00,3.2725,3.2745,3.2720,3.2745,78
2013-10-16,17:40:00,3.2740,3.2745,3.2735,3.2735,55
2013-10-16,17:45:00,3.2735,3.2750,3.2730,3.2750,47
2013-10-16,17:50:00,3.2750,3.2755,3.2745,3.2755,63
2013-10-16,17:55:00,3.2760,3.2760,3.2740,3.2745,79
2013-10-16,18:00:00,3.2740,3.2765,3.2730,3.2750,172
2013-10-16,18:05:00,3.2750,3.2755,3.2725,3.2725,69
2013-10-16,18:10:00,3.2725,3.2735,3.2720,3.2725,49
2013-10-16,18:15:00,3.2730,3.2740,3.2725,3.2740,48
2013-10-16,18:20:00,3.2745,3.2770,3.2745,3.2765,177
2013-10-16,18:25:00,3.2765,3.2765,3.2730,3.2740,138
2013-10-16,18:30:00,3.2740,3.2760,3.2740,3.2745,62
2013-10-16,18:35:00,3.2740,3.2740,3.2720,3.2740,77
2013-10-16,18:40:00,3.2740,3.2750,3.2740,3.2740,25
2013-10-16,18:45:00,3.2745,3.2745,3.2730,3.2735,34
2013-10-16,18:50:00,3.2735,3.2735,3.2705,3.2720,92
2013-10-16,18:55:00,3.2715,3.2725,3.2700,3.2725,135
2013-10-16,19:00:00,3.2720,3.2730,3.2715,3.2730,119
2013-10-16,19:05:00,3.2735,3.2745,3.2705,3.2705,143
2013-10-16,19:10:00,3.2710,3.2725,3.2705,3.2715,79
2013-10-16,19:15:00,3.2710,3.2730,3.2695,3.2730,227
2013-10-16,19:20:00,3.2725,3.2755,3.2725,3.2745,62
2013-10-16,19:25:00,3.2750,3.2750,3.2710,3.2715,88
2013-10-16,19:30:00,3.2710,3.2730,3.2700,3.2720,345
2013-10-16,19:35:00,3.2725,3.2740,3.2710,3.2725,135
2013-10-16,19:40:00,3.2730,3.2735,3.2720,3.2735,105
2013-10-16,19:45:00,3.2735,3.2755,3.2730,3.2745,201
2013-10-16,19:50:00,3.2745,3.2770,3.2725,3.2750,186
2013-10-16,19:55:00,3.2755,3.2755,3.2735,3.2745,75
2013-10-16,20:00:00,3.2750,3.2765,3.2740,3.2750,270
2013-10-16,20:05:00,3.2745,3.2745,3.2680,3.2695,491
2013-10-16,20:10:00,3.2695,3.2745,3.2635,3.2735,1607
2013-10-16,20:15:00,3.2735,3.2760,3.2735,3.2735,283
2013-10-16,20:20:00,3.2735,3.2750,3.2715,3.2740,180
2013-10-16,20:25:00,3.2740,3.2775,3.2740,3.2760,313
2013-10-16,20:30:00,3.2755,3.2810,3.2755,3.2795,651
2013-10-16,20:35:00,3.2800,3.2800,3.2760,3.2765,241
2013-10-16,20:40:00,3.2765,3.2770,3.2730,3.2750,305
2013-10-16,20:45:00,3.2750,3.2775,3.2740,3.2765,287
2013-10-16,20:50:00,3.2760,3.2830,3.2760,3.2795,616
2013-10-16,20:55:00,3.2790,3.2810,3.2790,3.2800,208
2013-10-16,21:00:00,3.2800,3.2845,3.2795,3.2815,450
2013-10-16,21:05:00,3.2815,3.2840,3.2805,3.2825,166
2013-10-16,21:10:00,3.2820,3.2825,3.2795,3.2810,122
2013-10-16,21:15:00,3.2810,3.2810,3.2780,3.2790,92
2013-10-16,21:20:00,3.2790,3.2830,3.2790,3.2830,128
2013-10-16,21:25:00,3.2830,3.2875,3.2815,3.2865,367
2013-10-16,21:30:00,3.2860,3.2870,3.2845,3.2865,244
2013-10-16,21:35:00,3.2865,3.2870,3.2850,3.2860,188
2013-10-16,21:40:00,3.2865,3.2865,3.2830,3.2850,245
2013-10-16,21:45:00,3.2850,3.2870,3.2850,3.2860,82
2013-10-16,21:50:00,3.2860,3.2875,3.2840,3.2860,377
2013-10-16,21:55:00,3.2860,3.2980,3.2860,3.2975,1304
2013-10-16,22:00:00,3.2980,3.3050,3.2975,3.3015,1414
2013-10-16,22:05:00,3.3015,3.3025,3.2985,3.3010,1161
2013-10-16,22:10:00,3.3015,3.3040,3.2995,3.3005,544
2013-10-16,22:15:00,3.3010,3.3015,3.2990,3.3010,604
2013-10-16,22:20:00,3.3010,3.3055,3.3005,3.3025,563
2013-10-16,22:25:00,3.3025,3.3030,3.3005,3.3015,221
2013-10-16,22:30:00,3.3015,3.3020,3.3000,3.3005,273
2013-10-16,22:35:00,3.3005,3.3040,3.3000,3.3025,195
2013-10-16,22:40:00,3.3030,3.3030,3.3005,3.3015,156
2013-10-16,22:45:00,3.3015,3.3015,3.2990,3.3005,254
2013-10-16,22:50:00,3.3005,3.3005,3.2980,3.2995,315
2013-10-16,22:55:00,3.2995,3.2995,3.2980,3.2985,116
2013-10-16,23:00:00,3.2980,3.3015,3.2970,3.3015,277
2013-10-16,23:05:00,3.3015,3.3130,3.3010,3.3100,1390
2013-10-16,23:10:00,3.3100,3.3290,3.3090,3.3205,5569
2013-10-16,23:15:00,3.3210,3.3220,3.3165,3.3170,915
2013-10-16,23:20:00,3.3175,3.3175,3.3110,3.3145,874
2013-10-16,23:25:00,3.3145,3.3145,3.3115,3.3130,443
2013-10-16,23:30:00,3.3130,3.3140,3.3110,3.3130,379
2013-10-16,23:35:00,3.3135,3.3145,3.3125,3.3135,181
2013-10-16,23:40:00,3.3140,3.3140,3.3125,3.3135,154
2013-10-16,23:45:00,3.3135,3.3155,3.3120,3.3135,315
2013-10-16,23:50:00,3.3140,3.3140,3.3055,3.3060,569
2013-10-16,23:55:00,3.3065,3.3095,3.3055,3.3085,389
2013-10-17,00:00:00,3.3085,3.3100,3.3075,3.3095,198
2013-10-17,00:05:00,3.3090,3.3100,3.3075,3.3085,244
2013-10-17,00:10:00,3.3085,3.3115,3.3080,3.3115,264
2013-10-17,00:15:00,3.3110,3.3130,3.3085,3.3095,430
2013-10-17,00:20:00,3.3090,3.3095,3.3075,3.3090,326
2013-10-17,00:25:00,3.3090,3.3110,3.3080,3.3100,302
2013-10-17,00:30:00,3.3100,3.3110,3.3080,3.3085,174
2013-10-17,00:35:00,3.3080,3.3090,3.3055,3.3070,325
2013-10-17,00:40:00,3.3075,3.3080,3.3055,3.3055,176
2013-10-17,00:45:00,3.3055,3.3075,3.3045,3.3065,162
2013-10-17,00:50:00,3.3065,3.3085,3.3055,3.3085,255
2013-10-17,00:55:00,3.3085,3.3090,3.3055,3.3085,532
2013-10-17,01:00:00,3.3085,3.3085,3.3065,3.3065,120
2013-10-17,01:05:00,3.3065,3.3070,3.3060,3.3060,61
2013-10-17,01:10:00,3.3065,3.3075,3.3060,3.3075,88
2013-10-17,01:15:00,3.3075,3.3085,3.3075,3.3080,47
2013-10-17,01:20:00,3.3080,3.3100,3.3080,3.3100,94
2013-10-17,01:25:00,3.3105,3.3120,3.3095,3.3100,155
2013-10-17,01:30:00,3.3100,3.3100,3.3085,3.3095,72
2013-10-17,01:35:00,3.3100,3.3125,3.3100,3.3110,158
2013-10-17,01:40:00,3.3115,3.3120,3.3105,3.3110,41
2013-10-17,01:45:00,3.3110,3.3120,3.3110,3.3110,62
2013-10-17,01:50:00,3.3115,3.3120,3.3110,3.3115,64
2013-10-17,01:55:00,3.3115,3.3115,3.3095,3.3100,87
2013-10-17,02:00:00,3.3105,3.3120,3.3085,3.3085,116
2013-10-17,02:05:00,3.3085,3.3095,3.3085,3.3095,10
2013-10-17,02:10:00,3.3090,3.3095,3.3080,3.3080,48
2013-10-17,02:15:00,3.3085,3.3095,3.3080,3.3090,36
2013-10-17,02:20:00,3.3080,3.3080,3.3070,3.3070,25
2013-10-17,02:25:00,3.3075,3.3080,3.3065,3.3080,35
2013-10-17,02:30:00,3.3080,3.3095,3.3075,3.3090,22
2013-10-17,02:35:00,3.3090,3.3090,3.3085,3.3090,21
2013-10-17,02:40:00,3.3090,3.3115,3.3090,3.3110,40
2013-10-17,02:45:00,3.3115,3.3130,3.3115,3.3115,37
2013-10-17,02:50:00,3.3120,3.3130,3.3120,3.3125,25
2013-10-17,02:55:00,3.3125,3.3130,3.3115,3.3120,13
2013-10-17,03:00:00,3.3125,3.3130,3.3125,3.3125,67
2013-10-17,03:05:00,3.3125,3.3130,3.3120,3.3120,11
2013-10-17,03:10:00,3.3120,3.3135,3.3115,3.3115,25
2013-10-17,03:15:00,3.3120,3.3120,3.3110,3.3110,22
2013-10-17,03:20:00,3.3110,3.3120,3.3105,3.3120,12
2013-10-17,03:25:00,3.3120,3.3125,3.3115,3.3125,8
2013-10-17,03:30:00,3.3120,3.3120,3.3080,3.3115,8
2013-10-17,03:35:00,3.3115,3.3120,3.3095,3.3095,40
2013-10-17,03:40:00,3.3105,3.3110,3.3100,3.3110,12
2013-10-17,03:45:00,3.3110,3.3110,3.3100,3.3100,32
2013-10-17,03:50:00,3.3100,3.3105,3.3085,3.3105,19
2013-10-17,03:55:00,3.3095,3.3100,3.3085,3.3085,25
2013-10-17,04:00:00,3.3080,3.3080,3.3075,3.3075,11
2013-10-17,04:05:00,3.3080,3.3080,3.3075,3.3075,8
2013-10-17,04:10:00,3.3070,3.3075,3.3070,3.3070,6
2013-10-17,04:15:00,3.3080,3.3080,3.3075,3.3075,11
2013-10-17,04:20:00,3.3070,3.3075,3.3070,3.3075,5
2013-10-17,04:25:00,3.3075,3.3080,3.3070,3.3070,4
2013-10-17,04:30:00,3.3080,3.3090,3.3080,3.3090,7
2013-10-17,04:35:00,3.3085,3.3085,3.3080,3.3085,3
2013-10-17,04:45:00,3.3085,3.3085,3.3085,3.3085,3
2013-10-17,04:50:00,3.3080,3.3080,3.3075,3.3080,3
2013-10-17,04:55:00,3.3085,3.3090,3.3085,3.3085,8
2013-10-17,05:00:00,3.3090,3.3090,3.3080,3.3080,17
2013-10-17,05:05:00,3.3090,3.3115,3.3090,3.3110,41
2013-10-17,05:10:00,3.3110,3.3110,3.3095,3.3100,22
2013-10-17,06:00:00,3.3090,3.3100,3.3080,3.3090,31
2013-10-17,06:05:00,3.3085,3.3090,3.3085,3.3090,3
2013-10-17,06:10:00,3.3105,3.3110,3.3100,3.3105,14
2013-10-17,06:15:00,3.3110,3.3135,3.3110,3.3135,24
2013-10-17,06:20:00,3.3135,3.3160,3.3120,3.3130,62
2013-10-17,06:25:00,3.3125,3.3125,3.3120,3.3120,18
2013-10-17,06:30:00,3.3115,3.3130,3.3115,3.3130,11
2013-10-17,06:35:00,3.3130,3.3130,3.3130,3.3130,6
2013-10-17,06:40:00,3.3135,3.3150,3.3130,3.3150,18
2013-10-17,06:45:00,3.3140,3.3150,3.3135,3.3150,10
2013-10-17,06:50:00,3.3155,3.3160,3.3150,3.3160,13
2013-10-17,06:55:00,3.3160,3.3165,3.3160,3.3160,8
2013-10-17,07:00:00,3.3160,3.3160,3.3140,3.3140,46
2013-10-17,07:05:00,3.3150,3.3160,3.3150,3.3150,8
2013-10-17,07:10:00,3.3150,3.3170,3.3150,3.3155,33
2013-10-17,07:15:00,3.3155,3.3180,3.3155,3.3175,36
2013-10-17,07:20:00,3.3185,3.3185,3.3170,3.3180,19
2013-10-17,07:25:00,3.3185,3.3200,3.3180,3.3180,44
2013-10-17,07:30:00,3.3185,3.3185,3.3165,3.3175,24
2013-10-17,07:35:00,3.3175,3.3180,3.3175,3.3175,12
2013-10-17,07:40:00,3.3170,3.3170,3.3145,3.3155,38
2013-10-17,07:45:00,3.3150,3.3160,3.3140,3.3140,24
2013-10-17,07:50:00,3.3140,3.3140,3.3130,3.3135,24
2013-10-17,07:55:00,3.3145,3.3165,3.3145,3.3155,63
2013-10-17,08:00:00,3.3160,3.3250,3.3155,3.3200,379
2013-10-17,08:05:00,3.3195,3.3205,3.3195,3.3195,32
2013-10-17,08:10:00,3.3190,3.3195,3.3175,3.3175,50
2013-10-17,08:15:00,3.3180,3.3180,3.3165,3.3165,75
2013-10-17,08:20:00,3.3175,3.3185,3.3170,3.3175,35
2013-10-17,08:25:00,3.3175,3.3175,3.3170,3.3175,51
2013-10-17,08:30:00,3.3180,3.3190,3.3180,3.3180,14
2013-10-17,08:35:00,3.3180,3.3205,3.3180,3.3190,111
2013-10-17,08:40:00,3.3195,3.3200,3.3190,3.3190,24
2013-10-17,08:45:00,3.3190,3.3200,3.3180,3.3195,38
2013-10-17,08:50:00,3.3195,3.3200,3.3185,3.3200,47
2013-10-17,08:55:00,3.3200,3.3215,3.3175,3.3210,270
2013-10-17,09:00:00,3.3205,3.3250,3.3165,3.3170,608
2013-10-17,09:05:00,3.3180,3.3200,3.3165,3.3195,244
2013-10-17,09:10:00,3.3195,3.3200,3.3185,3.3195,158
2013-10-17,09:15:00,3.3200,3.3200,3.3155,3.3165,189
2013-10-17,09:20:00,3.3160,3.3160,3.3135,3.3140,181
2013-10-17,09:25:00,3.3140,3.3145,3.3105,3.3110,239
2013-10-17,09:30:00,3.3115,3.3130,3.3115,3.3115,144
2013-10-17,09:35:00,3.3120,3.3130,3.3015,3.3030,678
2013-10-17,09:40:00,3.3030,3.3055,3.3025,3.3045,202
2013-10-17,09:45:00,3.3035,3.3045,3.3020,3.3040,529
2013-10-17,09:50:00,3.3045,3.3060,3.3030,3.3035,188
2013-10-17,09:55:00,3.3030,3.3030,3.2980,3.3000,441
2013-10-17,10:00:00,3.3000,3.3015,3.2995,3.3005,129
2013-10-17,10:05:00,3.3000,3.3025,3.3000,3.3025,105
2013-10-17,10:10:00,3.3030,3.3035,3.3020,3.3030,88
2013-10-17,10:15:00,3.3030,3.3035,3.3020,3.3030,22
2013-10-17,10:20:00,3.3030,3.3030,3.3020,3.3025,22
2013-10-17,10:25:00,3.3025,3.3030,3.3015,3.3030,56
2013-10-17,10:30:00,3.3025,3.3025,3.2930,3.2945,423
2013-10-17,10:35:00,3.2950,3.2955,3.2895,3.2900,578
2013-10-17,10:40:00,3.2900,3.2915,3.2855,3.2910,633
2013-10-17,10:45:00,3.2910,3.2935,3.2895,3.2905,225
2013-10-17,10:50:00,3.2910,3.2935,3.2910,3.2915,167
2013-10-17,10:55:00,3.2920,3.2925,3.2915,3.2915,48
2013-10-17,11:00:00,3.2915,3.2925,3.2910,3.2925,39
2013-10-17,11:05:00,3.2925,3.2940,3.2925,3.2930,53
2013-10-17,11:10:00,3.2930,3.2935,3.2920,3.2920,51
2013-10-17,11:15:00,3.2925,3.2930,3.2910,3.2915,125
2013-10-17,11:20:00,3.2920,3.2945,3.2910,3.2945,164
2013-10-17,11:25:00,3.2940,3.2940,3.2915,3.2915,75
2013-10-17,11:30:00,3.2920,3.2925,3.2915,3.2915,31
2013-10-17,11:35:00,3.2915,3.2925,3.2915,3.2925,39
2013-10-17,11:40:00,3.2925,3.2935,3.2920,3.2920,46
2013-10-17,11:45:00,3.2920,3.2920,3.2920,3.2920,7
2013-10-17,11:50:00,3.2925,3.2935,3.2925,3.2935,9
2013-10-17,11:55:00,3.2930,3.2930,3.2915,3.2925,13
2013-10-17,12:00:00,3.2925,3.2930,3.2915,3.2915,15
2013-10-17,12:05:00,3.2915,3.2930,3.2915,3.2925,19
2013-10-17,12:10:00,3.2925,3.2925,3.2920,3.2920,24
2013-10-17,12:15:00,3.2920,3.2925,3.2915,3.2920,14
2013-10-17,12:20:00,3.2915,3.2920,3.2915,3.2915,29
2013-10-17,12:25:00,3.2915,3.2920,3.2915,3.2915,11
2013-10-17,12:30:00,3.2920,3.2935,3.2920,3.2930,81
2013-10-17,12:35:00,3.2930,3.2935,3.2925,3.2930,26
2013-10-17,12:40:00,3.2925,3.2925,3.2915,3.2920,21
2013-10-17,12:45:00,3.2925,3.2925,3.2920,3.2920,12
2013-10-17,12:50:00,3.2915,3.2915,3.2905,3.2905,63
2013-10-17,12:55:00,3.2905,3.2915,3.2905,3.2910,36
2013-10-17,13:00:00,3.2905,3.2920,3.2900,3.2910,101
2013-10-17,13:05:00,3.2905,3.2905,3.2890,3.2905,80
2013-10-17,13:10:00,3.2905,3.2905,3.2890,3.2890,25
2013-10-17,13:15:00,3.2885,3.2895,3.2885,3.2895,51
2013-10-17,13:20:00,3.2890,3.2895,3.2880,3.2880,56
2013-10-17,13:25:00,3.2880,3.2905,3.2880,3.2885,55
2013-10-17,13:30:00,3.2890,3.2895,3.2825,3.2835,750
2013-10-17,13:35:00,3.2835,3.2845,3.2805,3.2815,266
2013-10-17,13:40:00,3.2815,3.2845,3.2810,3.2840,179
2013-10-17,13:45:00,3.2840,3.2845,3.2820,3.2835,120
2013-10-17,13:50:00,3.2835,3.2835,3.2800,3.2830,220
2013-10-17,13:55:00,3.2830,3.2835,3.2805,3.2810,182
2013-10-17,14:00:00,3.2815,3.2830,3.2805,3.2830,93
2013-10-17,14:05:00,3.2830,3.2845,3.2815,3.2815,176
2013-10-17,14:10:00,3.2815,3.2825,3.2755,3.2765,667
2013-10-17,14:15:00,3.2760,3.2775,3.2730,3.2770,720
2013-10-17,14:20:00,3.2770,3.2785,3.2765,3.2775,267
2013-10-17,14:25:00,3.2775,3.2785,3.2735,3.2755,366
2013-10-17,14:30:00,3.2745,3.2765,3.2735,3.2750,402
2013-10-17,14:35:00,3.2750,3.2780,3.2730,3.2770,404
2013-10-17,14:40:00,3.2775,3.2815,3.2770,3.2800,375
2013-10-17,14:45:00,3.2800,3.2800,3.2755,3.2780,409
2013-10-17,14:50:00,3.2785,3.2790,3.2750,3.2755,274
2013-10-17,14:55:00,3.2755,3.2805,3.2755,3.2765,292
2013-10-17,15:00:00,3.2765,3.2775,3.2755,3.2765,190
2013-10-17,15:05:00,3.2770,3.2785,3.2755,3.2780,146
2013-10-17,15:10:00,3.2780,3.2810,3.2770,3.2800,179
2013-10-17,15:15:00,3.2800,3.2860,3.2800,3.2850,180
2013-10-17,15:20:00,3.2850,3.2880,3.2845,3.2880,107
2013-10-17,15:25:00,3.2880,3.2900,3.2870,3.2875,183
2013-10-17,15:30:00,3.2880,3.2885,3.2845,3.2870,320
2013-10-17,15:35:00,3.2870,3.2930,3.2860,3.2860,592
2013-10-17,15:40:00,3.2860,3.2885,3.2860,3.2885,83
2013-10-17,15:45:00,3.2885,3.2915,3.2875,3.2895,147
2013-10-17,15:50:00,3.2900,3.2965,3.2900,3.2960,762
2013-10-17,15:55:00,3.2955,3.2980,3.2940,3.2960,666
2013-10-17,16:00:00,3.2955,3.2965,3.2880,3.2900,600
2013-10-17,16:05:00,3.2905,3.2910,3.2850,3.2880,393
2013-10-17,16:10:00,3.2875,3.2885,3.2850,3.2870,379
2013-10-17,16:15:00,3.2865,3.2875,3.2830,3.2830,231
2013-10-17,16:20:00,3.2825,3.2850,3.2825,3.2845,121
2013-10-17,16:25:00,3.2840,3.2855,3.2835,3.2850,91
2013-10-17,16:30:00,3.2845,3.2865,3.2845,3.2850,111
2013-10-17,16:35:00,3.2850,3.2875,3.2850,3.2860,185
2013-10-17,16:40:00,3.2860,3.2880,3.2860,3.2880,127
2013-10-17,16:45:00,3.2880,3.2880,3.2835,3.2840,159
2013-10-17,16:50:00,3.2845,3.2860,3.2840,3.2850,80
2013-10-17,16:55:00,3.2850,3.2855,3.2755,3.2765,331
2013-10-17,17:00:00,3.2770,3.2775,3.2710,3.2710,401
2013-10-17,17:05:00,3.2715,3.2755,3.2715,3.2750,295
2013-10-17,17:10:00,3.2750,3.2760,3.2735,3.2750,161
2013-10-17,17:15:00,3.2750,3.2775,3.2740,3.2765,232
2013-10-17,17:20:00,3.2770,3.2805,3.2750,3.2805,136
2013-10-17,17:25:00,3.2805,3.2805,3.2770,3.2805,71
2013-10-17,17:30:00,3.2800,3.2810,3.2795,3.2800,54
2013-10-17,17:35:00,3.2795,3.2795,3.2760,3.2770,37
2013-10-17,17:40:00,3.2765,3.2765,3.2745,3.2755,85
2013-10-17,17:45:00,3.2760,3.2770,3.2755,3.2760,85
2013-10-17,17:50:00,3.2750,3.2785,3.2740,3.2785,94
2013-10-17,17:55:00,3.2780,3.2795,3.2755,3.2790,46
2013-10-17,18:00:00,3.2790,3.2795,3.2775,3.2785,36
2013-10-17,18:05:00,3.2790,3.2830,3.2785,3.2830,52
2013-10-17,18:10:00,3.2835,3.2840,3.2830,3.2830,23
2013-10-17,18:15:00,3.2830,3.2850,3.2830,3.2850,58
2013-10-17,18:20:00,3.2855,3.2870,3.2855,3.2860,92
2013-10-17,18:25:00,3.2860,3.2860,3.2820,3.2835,105
2013-10-17,18:30:00,3.2830,3.2850,3.2825,3.2825,50
2013-10-17,18:35:00,3.2830,3.2850,3.2830,3.2845,22
2013-10-17,18:40:00,3.2845,3.2845,3.2825,3.2835,58
2013-10-17,18:45:00,3.2840,3.2840,3.2755,3.2760,165
2013-10-17,18:50:00,3.2760,3.2800,3.2740,3.2795,179
2013-10-17,18:55:00,3.2790,3.2820,3.2785,3.2795,47
2013-10-17,19:00:00,3.2795,3.2795,3.2745,3.2745,116
2013-10-17,19:05:00,3.2750,3.2800,3.2745,3.2800,54
2013-10-17,19:10:00,3.2800,3.2800,3.2770,3.2790,60
2013-10-17,19:15:00,3.2780,3.2780,3.2760,3.2780,56
2013-10-17,19:20:00,3.2785,3.2820,3.2775,3.2810,141
2013-10-17,19:25:00,3.2815,3.2865,3.2815,3.2830,215
2013-10-17,19:30:00,3.2835,3.2835,3.2785,3.2785,207
2013-10-17,19:35:00,3.2785,3.2800,3.2755,3.2770,174
2013-10-17,19:40:00,3.2775,3.2815,3.2775,3.2810,171
2013-10-17,19:45:00,3.2805,3.2810,3.2785,3.2795,92
2013-10-17,19:50:00,3.2800,3.2810,3.2780,3.2810,46
2013-10-17,19:55:00,3.2820,3.2835,3.2785,3.2795,101
2013-10-17,20:00:00,3.2795,3.2870,3.2795,3.2860,377
2013-10-17,20:05:00,3.2865,3.2885,3.2850,3.2850,213
2013-10-17,20:10:00,3.2855,3.2930,3.2855,3.2895,1095
2013-10-17,20:15:00,3.2890,3.2900,3.2870,3.2890,420
2013-10-17,20:20:00,3.2890,3.2905,3.2870,3.2875,300
2013-10-17,20:25:00,3.2875,3.2905,3.2870,3.2875,216
2013-10-17,20:30:00,3.2880,3.2885,3.2835,3.2840,278
2013-10-17,20:35:00,3.2840,3.2845,3.2810,3.2820,221
2013-10-17,20:40:00,3.2820,3.2850,3.2815,3.2850,192
2013-10-17,20:45:00,3.2850,3.2855,3.2835,3.2835,95
2013-10-17,20:50:00,3.2835,3.2835,3.2800,3.2820,275
2013-10-17,20:55:00,3.2815,3.2815,3.2780,3.2805,237
2013-10-17,21:00:00,3.2800,3.2800,3.2750,3.2770,584
2013-10-17,21:05:00,3.2770,3.2785,3.2755,3.2765,232
2013-10-17,21:10:00,3.2760,3.2790,3.2755,3.2775,115
2013-10-17,21:15:00,3.2775,3.2800,3.2775,3.2785,284
2013-10-17,21:20:00,3.2785,3.2800,3.2775,3.2785,115
2013-10-17,21:25:00,3.2780,3.2800,3.2775,3.2790,159
2013-10-17,21:30:00,3.2795,3.2830,3.2795,3.2825,195
2013-10-17,21:35:00,3.2820,3.2830,3.2805,3.2805,139
2013-10-17,21:40:00,3.2805,3.2825,3.2805,3.2810,124
2013-10-17,21:45:00,3.2810,3.2830,3.2805,3.2825,218
2013-10-17,21:50:00,3.2830,3.2830,3.2805,3.2820,102
2013-10-17,21:55:00,3.2820,3.2830,3.2815,3.2815,83
2013-10-17,22:00:00,3.2810,3.2820,3.2760,3.2815,331
2013-10-17,22:05:00,3.2825,3.2850,3.2820,3.2830,674
2013-10-17,22:10:00,3.2830,3.2880,3.2825,3.2860,228
2013-10-17,22:15:00,3.2860,3.2890,3.2860,3.2870,340
2013-10-17,22:20:00,3.2870,3.2890,3.2870,3.2875,362
2013-10-17,22:25:00,3.2875,3.2885,3.2860,3.2865,185
2013-10-17,22:30:00,3.2865,3.2925,3.2865,3.2905,373
2013-10-17,22:35:00,3.2905,3.2925,3.2890,3.2900,271
2013-10-17,22:40:00,3.2900,3.2915,3.2895,3.2910,151
2013-10-17,22:45:00,3.2910,3.2925,3.2885,3.2895,260
2013-10-17,22:50:00,3.2890,3.2900,3.2875,3.2875,112
2013-10-17,22:55:00,3.2880,3.2880,3.2830,3.2840,296
2013-10-17,23:00:00,3.2835,3.2845,3.2810,3.2845,227
2013-10-17,23:05:00,3.2845,3.2850,3.2820,3.2825,382
2013-10-17,23:10:00,3.2820,3.2875,3.2820,3.2850,124
2013-10-17,23:15:00,3.2855,3.2855,3.2830,3.2850,267
2013-10-17,23:20:00,3.2850,3.2890,3.2835,3.2885,296
2013-10-17,23:25:00,3.2880,3.2880,3.2855,3.2870,131
2013-10-17,23:30:00,3.2870,3.2895,3.2865,3.2880,229
2013-10-17,23:35:00,3.2885,3.2905,3.2885,3.2905,90
2013-10-17,23:40:00,3.2905,3.2905,3.2890,3.2890,133
2013-10-17,23:45:00,3.2895,3.2905,3.2880,3.2900,113
2013-10-17,23:50:00,3.2900,3.2925,3.2900,3.2925,175
2013-10-17,23:55:00,3.2925,3.2925,3.2900,3.2915,385
2013-10-18,00:00:00,3.2915,3.2930,3.2905,3.2920,363
2013-10-18,00:05:00,3.2930,3.2930,3.2900,3.2905,139
2013-10-18,00:10:00,3.2905,3.2910,3.2875,3.2885,207
2013-10-18,00:15:00,3.2880,3.2900,3.2880,3.2885,137
2013-10-18,00:20:00,3.2885,3.2895,3.2880,3.2890,66
2013-10-18,00:25:00,3.2885,3.2915,3.2885,3.2910,80
2013-10-18,00:30:00,3.2905,3.2915,3.2895,3.2915,248
2013-10-18,00:35:00,3.2915,3.2925,3.2910,3.2925,148
2013-10-18,00:40:00,3.2925,3.2930,3.2915,3.2915,100
2013-10-18,00:45:00,3.2915,3.2965,3.2910,3.2950,500
2013-10-18,00:50:00,3.2955,3.2965,3.2940,3.2960,245
2013-10-18,00:55:00,3.2960,3.2980,3.2945,3.2975,1051
2013-10-18,01:00:00,3.2975,3.2985,3.2960,3.2965,354
2013-10-18,01:05:00,3.2965,3.2965,3.2945,3.2960,151
2013-10-18,01:10:00,3.2960,3.2965,3.2945,3.2955,80
2013-10-18,01:15:00,3.2955,3.2955,3.2930,3.2935,115
2013-10-18,01:20:00,3.2935,3.2945,3.2925,3.2945,84
2013-10-18,01:25:00,3.2945,3.2950,3.2940,3.2950,54
2013-10-18,01:30:00,3.2950,3.2950,3.2925,3.2930,64
2013-10-18,01:35:00,3.2930,3.2955,3.2930,3.2945,86
2013-10-18,01:40:00,3.2940,3.2945,3.2935,3.2935,22
2013-10-18,01:45:00,3.2940,3.2945,3.2930,3.2935,29
2013-10-18,01:50:00,3.2930,3.2940,3.2915,3.2925,31
2013-10-18,01:55:00,3.2925,3.2940,3.2920,3.2935,105
2013-10-18,02:00:00,3.2935,3.2940,3.2925,3.2925,22
2013-10-18,02:05:00,3.2930,3.2935,3.2925,3.2925,27
2013-10-18,02:10:00,3.2930,3.2955,3.2930,3.2950,50
2013-10-18,02:15:00,3.2950,3.2955,3.2945,3.2950,19
2013-10-18,02:20:00,3.2945,3.2945,3.2945,3.2945,3
2013-10-18,02:25:00,3.2945,3.2945,3.2945,3.2945,4
2013-10-18,02:30:00,3.2950,3.2950,3.2945,3.2945,6
2013-10-18,02:35:00,3.2945,3.2945,3.2935,3.2935,9
2013-10-18,02:40:00,3.2945,3.2945,3.2935,3.2945,18
2013-10-18,02:45:00,3.2945,3.2950,3.2940,3.2950,12
2013-10-18,02:50:00,3.2940,3.2950,3.2940,3.2940,20
2013-10-18,02:55:00,3.2940,3.2940,3.2920,3.2930,51
2013-10-18,03:00:00,3.2930,3.2930,3.2930,3.2930,3
2013-10-18,03:05:00,3.2925,3.2925,3.2920,3.2920,10
2013-10-18,03:10:00,3.2920,3.2925,3.2920,3.2920,11
2013-10-18,03:15:00,3.2920,3.2920,3.2915,3.2920,9
2013-10-18,03:20:00,3.2920,3.2920,3.2915,3.2915,8
2013-10-18,03:25:00,3.2925,3.2930,3.2925,3.2925,10
2013-10-18,03:30:00,3.2970,3.2970,3.2920,3.2930,15
2013-10-18,03:35:00,3.2925,3.2930,3.2920,3.2930,10
2013-10-18,03:40:00,3.2925,3.2930,3.2920,3.2930,18
2013-10-18,03:45:00,3.2935,3.2940,3.2930,3.2940,9
2013-10-18,03:50:00,3.2940,3.2950,3.2940,3.2940,42
2013-10-18,03:55:00,3.2945,3.2945,3.2930,3.2940,17
2013-10-18,04:00:00,3.2950,3.2950,3.2930,3.2935,14
2013-10-18,04:05:00,3.2930,3.3025,3.2925,3.3005,429
2013-10-18,04:10:00,3.2995,3.3000,3.2975,3.2990,37
2013-10-18,04:15:00,3.2980,3.3005,3.2970,3.3000,249
2013-10-18,04:20:00,3.3000,3.3035,3.3000,3.3030,127
2013-10-18,04:25:00,3.3030,3.3080,3.3010,3.3055,422
2013-10-18,04:30:00,3.3055,3.3060,3.3045,3.3050,85
2013-10-18,04:35:00,3.3040,3.3135,3.3040,3.3085,292
2013-10-18,04:40:00,3.3075,3.3090,3.3045,3.3045,227
2013-10-18,04:45:00,3.3045,3.3045,3.3035,3.3045,16
2013-10-18,04:50:00,3.3030,3.3050,3.3025,3.3030,55
2013-10-18,04:55:00,3.3035,3.3045,3.3020,3.3045,23
2013-10-18,05:00:00,3.3045,3.3045,3.3035,3.3040,10
2013-10-18,05:05:00,3.3035,3.3035,3.3010,3.3015,32
2013-10-18,05:10:00,3.3025,3.3025,3.3015,3.3015,19
2013-10-18,06:00:00,3.3010,3.3065,3.2975,3.2975,105
2013-10-18,06:05:00,3.2980,3.2985,3.2970,3.2970,11
2013-10-18,06:10:00,3.2970,3.2980,3.2970,3.2975,11
2013-10-18,06:15:00,3.2970,3.2975,3.2970,3.2975,4
2013-10-18,06:20:00,3.2970,3.2970,3.2970,3.2970,7
2013-10-18,06:25:00,3.2980,3.2985,3.2980,3.2985,8
2013-10-18,06:30:00,3.2985,3.2990,3.2985,3.2990,8
2013-10-18,06:35:00,3.2990,3.2990,3.2985,3.2985,9
2013-10-18,06:40:00,3.2985,3.2985,3.2980,3.2980,20
2013-10-18,06:45:00,3.2980,3.2980,3.2970,3.2970,18
2013-10-18,06:50:00,3.2975,3.2980,3.2970,3.2975,15
2013-10-18,06:55:00,3.2970,3.2970,3.2970,3.2970,23
2013-10-18,07:00:00,3.2975,3.2990,3.2975,3.2975,14
2013-10-18,07:05:00,3.2975,3.2980,3.2975,3.2980,12
2013-10-18,07:10:00,3.2975,3.2975,3.2970,3.2970,11
2013-10-18,07:15:00,3.2970,3.2980,3.2970,3.2980,6
2013-10-18,07:20:00,3.2980,3.2980,3.2980,3.2980,11
2013-10-18,07:25:00,3.2970,3.2970,3.2970,3.2970,9
2013-10-18,07:30:00,3.2970,3.2970,3.2965,3.2965,13
2013-10-18,07:35:00,3.2960,3.2975,3.2960,3.2975,17
2013-10-18,07:40:00,3.2970,3.2970,3.2950,3.2950,16
2013-10-18,07:45:00,3.2960,3.2970,3.2960,3.2960,10
2013-10-18,07:50:00,3.2960,3.2970,3.2955,3.2955,10
2013-10-18,07:55:00,3.2955,3.2955,3.2930,3.2930,38
2013-10-18,08:00:00,3.2930,3.2940,3.2920,3.2930,43
2013-10-18,08:05:00,3.2930,3.2940,3.2925,3.2935,18
2013-10-18,08:10:00,3.2935,3.2940,3.2935,3.2935,45
2013-10-18,08:15:00,3.2935,3.2940,3.2935,3.2940,29
2013-10-18,08:20:00,3.2940,3.2945,3.2940,3.2940,17
2013-10-18,08:25:00,3.2945,3.2945,3.2940,3.2940,19
2013-10-18,08:30:00,3.2945,3.2960,3.2940,3.2955,79
2013-10-18,08:35:00,3.2950,3.2965,3.2950,3.2960,42
2013-10-18,08:40:00,3.2965,3.2980,3.2960,3.2980,53
2013-10-18,08:45:00,3.2980,3.2980,3.2975,3.2975,86
2013-10-18,08:50:00,3.2975,3.2975,3.2960,3.2965,30
2013-10-18,08:55:00,3.2960,3.2960,3.2945,3.2955,119
2013-10-18,09:00:00,3.2960,3.3020,3.2930,3.2960,970
2013-10-18,09:05:00,3.2960,3.3000,3.2910,3.2970,492
2013-10-18,09:10:00,3.2970,3.2990,3.2955,3.2975,204
2013-10-18,09:15:00,3.2970,3.3025,3.2965,3.3015,485
2013-10-18,09:20:00,3.3015,3.3040,3.3015,3.3025,306
2013-10-18,09:25:00,3.3020,3.3035,3.3005,3.3030,233
2013-10-18,09:30:00,3.3030,3.3040,3.3010,3.3010,388
2013-10-18,09:35:00,3.3010,3.3020,3.2990,3.3010,122
2013-10-18,09:40:00,3.3010,3.3050,3.3005,3.3050,324
2013-10-18,09:45:00,3.3055,3.3065,3.3025,3.3035,141
2013-10-18,09:50:00,3.3035,3.3055,3.3030,3.3050,86
2013-10-18,09:55:00,3.3050,3.3060,3.3030,3.3035,262
2013-10-18,10:00:00,3.3040,3.3055,3.3020,3.3035,367
2013-10-18,10:05:00,3.3035,3.3075,3.3020,3.3040,659
2013-10-18,10:10:00,3.3035,3.3050,3.3030,3.3045,157
2013-10-18,10:15:00,3.3040,3.3050,3.3040,3.3040,34
2013-10-18,10:20:00,3.3035,3.3045,3.3015,3.3030,190
2013-10-18,10:25:00,3.3040,3.3040,3.3035,3.3035,16
2013-10-18,10:30:00,3.3040,3.3040,3.3015,3.3015,52
2013-10-18,10:35:00,3.3010,3.3010,3.2965,3.2980,272
2013-10-18,10:40:00,3.2985,3.2985,3.2965,3.2985,95
2013-10-18,10:45:00,3.2980,3.3020,3.2980,3.3020,93
2013-10-18,10:50:00,3.3025,3.3030,3.3010,3.3010,55
2013-10-18,10:55:00,3.3005,3.3015,3.3005,3.3010,22
2013-10-18,11:00:00,3.3015,3.3020,3.2990,3.2990,61
2013-10-18,11:05:00,3.2995,3.2995,3.2970,3.2980,85
2013-10-18,11:10:00,3.2980,3.3000,3.2980,3.2990,45
2013-10-18,11:15:00,3.2985,3.2990,3.2965,3.2990,39
2013-10-18,11:20:00,3.2990,3.2990,3.2945,3.2950,101
2013-10-18,11:25:00,3.2955,3.3005,3.2955,3.2995,50
2013-10-18,11:30:00,3.2990,3.3000,3.2990,3.3000,11
2013-10-18,11:35:00,3.2990,3.2990,3.2990,3.2990,16
2013-10-18,11:40:00,3.2985,3.2985,3.2985,3.2985,8
2013-10-18,11:45:00,3.2985,3.3000,3.2985,3.3000,33
2013-10-18,11:50:00,3.2995,3.3025,3.2995,3.3025,44
2013-10-18,11:55:00,3.3025,3.3025,3.3005,3.3005,34
2013-10-18,12:00:00,3.3010,3.3010,3.2990,3.3005,40
2013-10-18,12:05:00,3.3000,3.3015,3.3000,3.3015,17
2013-10-18,12:10:00,3.3010,3.3010,3.3000,3.3000,19
2013-10-18,12:15:00,3.3005,3.3005,3.3005,3.3005,1
2013-10-18,12:20:00,3.3010,3.3010,3.3000,3.3000,4
2013-10-18,12:25:00,3.3010,3.3010,3.2995,3.2995,8
2013-10-18,12:30:00,3.2995,3.2995,3.2985,3.2995,30
2013-10-18,12:35:00,3.3000,3.3005,3.2990,3.2995,11
2013-10-18,12:40:00,3.3000,3.3010,3.3000,3.3005,15
2013-10-18,12:45:00,3.3005,3.3010,3.3005,3.3005,20
2013-10-18,12:50:00,3.3000,3.3005,3.3000,3.3000,14
2013-10-18,12:55:00,3.3000,3.3010,3.3000,3.3010,51
2013-10-18,13:00:00,3.3010,3.3010,3.3000,3.3000,29
2013-10-18,13:05:00,3.3000,3.3000,3.2995,3.2995,20
2013-10-18,13:10:00,3.3000,3.3010,3.3000,3.3010,8
2013-10-18,13:15:00,3.3010,3.3025,3.3010,3.3025,36
2013-10-18,13:20:00,3.3020,3.3020,3.3015,3.3015,11
2013-10-18,13:25:00,3.3015,3.3015,3.3010,3.3015,43
2013-10-18,13:30:00,3.3010,3.3070,3.3010,3.3045,330
2013-10-18,13:35:00,3.3045,3.3065,3.3045,3.3055,219
2013-10-18,13:40:00,3.3055,3.3065,3.3040,3.3045,216
2013-10-18,13:45:00,3.3045,3.3055,3.3045,3.3050,28
2013-10-18,13:50:00,3.3050,3.3060,3.3010,3.3015,266
2013-10-18,13:55:00,3.3020,3.3035,3.3015,3.3025,85
2013-10-18,14:00:00,3.3025,3.3045,3.3005,3.3010,304
2013-10-18,14:05:00,3.3015,3.3025,3.3010,3.3015,116
2013-10-18,14:10:00,3.3015,3.3035,3.3005,3.3035,123
2013-10-18,14:15:00,3.3035,3.3035,3.3010,3.3020,111
2013-10-18,14:20:00,3.3020,3.3025,3.3015,3.3020,58
2013-10-18,14:25:00,3.3020,3.3040,3.3020,3.3025,107
2013-10-18,14:30:00,3.3030,3.3035,3.3010,3.3010,79
2013-10-18,14:35:00,3.3020,3.3030,3.3020,3.3020,87
2013-10-18,14:40:00,3.3020,3.3060,3.3020,3.3055,259
2013-10-18,14:45:00,3.3060,3.3075,3.3025,3.3045,398
2013-10-18,14:50:00,3.3035,3.3040,3.3010,3.3035,259
2013-10-18,14:55:00,3.3030,3.3075,3.3030,3.3055,343
2013-10-18,15:00:00,3.3060,3.3060,3.3040,3.3050,98
2013-10-18,15:05:00,3.3055,3.3065,3.3045,3.3050,99
2013-10-18,15:10:00,3.3045,3.3045,3.3035,3.3035,54
2013-10-18,15:15:00,3.3035,3.3035,3.2985,3.3010,199
2013-10-18,15:20:00,3.3010,3.3015,3.2990,3.2995,52
2013-10-18,15:25:00,3.2995,3.3050,3.2990,3.3040,211
2013-10-18,15:30:00,3.3040,3.3050,3.3035,3.3045,48
2013-10-18,15:35:00,3.3050,3.3150,3.3050,3.3135,939
2013-10-18,15:40:00,3.3135,3.3175,3.3115,3.3175,713
2013-10-18,15:45:00,3.3175,3.3205,3.3165,3.3175,1230
2013-10-18,15:50:00,3.3175,3.3180,3.3135,3.3145,675
2013-10-18,15:55:00,3.3150,3.3155,3.3115,3.3130,247
2013-10-18,16:00:00,3.3135,3.3140,3.3115,3.3115,202
2013-10-18,16:05:00,3.3115,3.3135,3.3110,3.3135,180
2013-10-18,16:10:00,3.3130,3.3140,3.3120,3.3120,132
2013-10-18,16:15:00,3.3115,3.3145,3.3115,3.3145,185
2013-10-18,16:20:00,3.3150,3.3150,3.3130,3.3130,274
2013-10-18,16:25:00,3.3135,3.3145,3.3115,3.3120,113
2013-10-18,16:30:00,3.3115,3.3120,3.3105,3.3115,238
2013-10-18,16:35:00,3.3115,3.3125,3.3110,3.3115,55
2013-10-18,16:40:00,3.3115,3.3120,3.3105,3.3115,122
2013-10-18,16:45:00,3.3115,3.3135,3.3105,3.3130,118
2013-10-18,16:50:00,3.3130,3.3130,3.3110,3.3125,19
2013-10-18,16:55:00,3.3135,3.3140,3.3125,3.3135,65
2013-10-18,17:00:00,3.3140,3.3155,3.3130,3.3130,150
2013-10-18,17:05:00,3.3130,3.3140,3.3125,3.3140,73
2013-10-18,17:10:00,3.3140,3.3150,3.3140,3.3140,70
2013-10-18,17:15:00,3.3135,3.3140,3.3115,3.3120,57
2013-10-18,17:20:00,3.3110,3.3125,3.3105,3.3125,48
2013-10-18,17:25:00,3.3125,3.3140,3.3125,3.3130,67
2013-10-18,17:30:00,3.3130,3.3135,3.3120,3.3135,38
2013-10-18,17:35:00,3.3135,3.3140,3.3130,3.3135,41
2013-10-18,17:40:00,3.3140,3.3140,3.3125,3.3135,43
2013-10-18,17:45:00,3.3135,3.3135,3.3120,3.3130,62
2013-10-18,17:50:00,3.3135,3.3135,3.3130,3.3130,28
2013-10-18,17:55:00,3.3135,3.3165,3.3135,3.3155,152
2013-10-18,18:00:00,3.3155,3.3170,3.3155,3.3155,80
2013-10-18,18:05:00,3.3155,3.3160,3.3150,3.3155,143
2013-10-18,18:10:00,3.3155,3.3155,3.3150,3.3150,47
2013-10-18,18:15:00,3.3155,3.3175,3.3150,3.3165,116
2013-10-18,18:20:00,3.3170,3.3180,3.3165,3.3175,55
2013-10-18,18:25:00,3.3175,3.3180,3.3160,3.3160,236
2013-10-18,18:30:00,3.3155,3.3155,3.3130,3.3135,172
2013-10-18,18:35:00,3.3130,3.3140,3.3125,3.3130,75
2013-10-18,18:40:00,3.3130,3.3140,3.3125,3.3130,48
2013-10-18,18:45:00,3.3125,3.3130,3.3110,3.3110,69
2013-10-18,18:50:00,3.3115,3.3125,3.3105,3.3115,32
2013-10-18,18:55:00,3.3115,3.3120,3.3105,3.3115,103
2013-10-18,19:00:00,3.3115,3.3125,3.3110,3.3120,110
2013-10-18,19:05:00,3.3120,3.3125,3.3095,3.3095,145
2013-10-18,19:10:00,3.3090,3.3120,3.3090,3.3120,97
2013-10-18,19:15:00,3.3120,3.3155,3.3115,3.3135,115
2013-10-18,19:20:00,3.3130,3.3135,3.3115,3.3130,95
2013-10-18,19:25:00,3.3135,3.3145,3.3110,3.3140,97
2013-10-18,19:30:00,3.3140,3.3145,3.3105,3.3120,152
2013-10-18,19:35:00,3.3115,3.3130,3.3105,3.3105,72
2013-10-18,19:40:00,3.3110,3.3115,3.3095,3.3105,191
2013-10-18,19:45:00,3.3110,3.3155,3.3100,3.3145,346
2013-10-18,19:50:00,3.3140,3.3165,3.3135,3.3150,211
2013-10-18,19:55:00,3.3155,3.3170,3.3140,3.3150,147
2013-10-18,20:00:00,3.3150,3.3160,3.3110,3.3130,249
2013-10-18,20:05:00,3.3130,3.3155,3.3125,3.3140,173
2013-10-18,20:10:00,3.3145,3.3175,3.3115,3.3120,661
2013-10-18,20:15:00,3.3120,3.3120,3.3075,3.3085,456
2013-10-18,20:20:00,3.3085,3.3135,3.3080,3.3130,268
2013-10-18,20:25:00,3.3125,3.3160,3.3105,3.3105,344
2013-10-18,20:30:00,3.3105,3.3120,3.3095,3.3110,50
2013-10-18,20:35:00,3.3110,3.3120,3.3100,3.3105,149
2013-10-18,20:40:00,3.3110,3.3110,3.3010,3.3040,994
2013-10-18,20:45:00,3.3045,3.3050,3.3010,3.3015,353
2013-10-18,20:50:00,3.3015,3.3055,3.3015,3.3055,210
2013-10-18,20:55:00,3.3055,3.3065,3.3040,3.3050,190
2013-10-18,21:00:00,3.3055,3.3070,3.3045,3.3050,232
2013-10-18,21:05:00,3.3045,3.3065,3.3045,3.3050,100
2013-10-18,21:10:00,3.3050,3.3075,3.3045,3.3050,105
2013-10-18,21:15:00,3.3050,3.3060,3.3025,3.3045,96
2013-10-18,21:20:00,3.3045,3.3075,3.3035,3.3050,179
2013-10-18,21:25:00,3.3045,3.3045,3.2960,3.2975,579
2013-10-18,21:30:00,3.2970,3.3015,3.2970,3.3000,363
2013-10-18,21:35:00,3.3000,3.3035,3.3000,3.3025,267
2013-10-18,21:40:00,3.3025,3.3040,3.3020,3.3035,170
2013-10-18,21:45:00,3.3035,3.3040,3.3025,3.3040,147
2013-10-18,21:50:00,3.3040,3.3055,3.3030,3.3050,193
2013-10-18,21:55:00,3.3050,3.3065,3.3025,3.3045,386
2013-10-18,22:00:00,3.3040,3.3045,3.3030,3.3035,101
2013-10-18,22:05:00,3.3040,3.3055,3.3035,3.3040,110
2013-10-18,22:10:00,3.3045,3.3060,3.3045,3.3055,91
2013-10-18,22:15:00,3.3055,3.3080,3.3045,3.3055,291
2013-10-18,22:20:00,3.3055,3.3085,3.3045,3.3070,300
2013-10-18,22:25:00,3.3070,3.3075,3.3060,3.3065,57
2013-10-18,22:30:00,3.3070,3.3075,3.3050,3.3065,159
2013-10-18,22:35:00,3.3065,3.3090,3.3065,3.3070,164
2013-10-18,22:40:00,3.3065,3.3075,3.3060,3.3070,118
2013-10-18,22:45:00,3.3070,3.3085,3.3065,3.3085,91
2013-10-18,22:50:00,3.3085,3.3125,3.3085,3.3105,591
2013-10-18,22:55:00,3.3110,3.3115,3.3100,3.3105,149
2013-10-18,23:00:00,3.3105,3.3105,3.3085,3.3100,238
2013-10-18,23:05:00,3.3095,3.3115,3.3095,3.3105,93
2013-10-18,23:10:00,3.3110,3.3110,3.3065,3.3070,250
2013-10-18,23:15:00,3.3065,3.3065,3.3035,3.3050,305
2013-10-18,23:20:00,3.3045,3.3050,3.3010,3.3015,231
2013-10-18,23:25:00,3.3010,3.3025,3.3010,3.3025,142
2013-10-18,23:30:00,3.3020,3.3025,3.2995,3.2995,199
2013-10-18,23:35:00,3.2995,3.3010,3.2990,3.3000,199
2013-10-18,23:40:00,3.2995,3.3005,3.2995,3.3000,138
2013-10-18,23:45:00,3.3000,3.3010,3.2995,3.3005,209
2013-10-18,23:50:00,3.3005,3.3010,3.3005,3.3010,94
2013-10-18,23:55:00,3.3010,3.3010,3.2980,3.3000,158
2013-10-19,00:00:00,3.2995,3.2995,3.2975,3.2990,165
2013-10-19,00:05:00,3.2990,3.2995,3.2980,3.2985,222
2013-10-19,00:10:00,3.2990,3.2990,3.2980,3.2985,110
2013-10-19,00:15:00,3.2980,3.2985,3.2960,3.2985,167
2013-10-19,00:20:00,3.2980,3.2985,3.2975,3.2980,111
2013-10-19,00:25:00,3.2985,3.2985,3.2980,3.2980,43
2013-10-19,00:30:00,3.2980,3.3005,3.2975,3.2995,296
2013-10-19,00:35:00,3.2995,3.3010,3.2990,3.3000,153
2013-10-19,00:40:00,3.2995,3.3005,3.2990,3.2990,120
2013-10-19,00:45:00,3.2990,3.3000,3.2980,3.2995,59
2013-10-19,00:50:00,3.2995,3.2995,3.2985,3.2990,78
2013-10-19,00:55:00,3.2990,3.2995,3.2985,3.2985,438
2013-10-19,01:00:00,3.2985,3.2985,3.2970,3.2970,165
2013-10-19,01:05:00,3.2970,3.2975,3.2945,3.2955,435
2013-10-19,01:10:00,3.2955,3.2965,3.2950,3.2960,113
2013-10-19,01:15:00,3.2955,3.2960,3.2945,3.2950,65
2013-10-19,01:20:00,3.2950,3.2950,3.2935,3.2945,350
2013-10-19,01:25:00,3.2945,3.2945,3.2940,3.2940,147
2013-10-19,01:30:00,3.2940,3.2945,3.2935,3.2940,169
2013-10-19,01:35:00,3.2940,3.2940,3.2915,3.2920,168
2013-10-19,01:40:00,3.2920,3.2925,3.2900,3.2905,246
2013-10-19,01:45:00,3.2905,3.2925,3.2900,3.2915,448
2013-10-19,01:50:00,3.2915,3.2920,3.2910,3.2915,95
2013-10-19,01:55:00,3.2915,3.2925,3.2905,3.2910,168
2013-10-19,02:00:00,3.2910,3.2910,3.2885,3.2895,101
2013-10-19,02:05:00,3.2900,3.2900,3.2895,3.2895,25
2013-10-19,02:10:00,3.2895,3.2895,3.2890,3.2890,26
2013-10-19,02:15:00,3.2895,3.2895,3.2890,3.2895,14
2013-10-19,02:20:00,3.2895,3.2895,3.2885,3.2885,32
2013-10-19,02:25:00,3.2890,3.2890,3.2880,3.2885,44
2013-10-19,02:30:00,3.2890,3.2890,3.2880,3.2885,30
2013-10-19,02:35:00,3.2885,3.2895,3.2875,3.2895,47
2013-10-19,02:40:00,3.2900,3.2925,3.2900,3.2915,59
2013-10-19,02:45:00,3.2915,3.2925,3.2915,3.2920,33
2013-10-19,02:50:00,3.2920,3.2920,3.2905,3.2905,17
2013-10-19,02:55:00,3.2910,3.2915,3.2895,3.2895,34
2013-10-19,03:00:00,3.2895,3.2910,3.2895,3.2910,21
2013-10-19,03:05:00,3.2910,3.2910,3.2905,3.2910,9
2013-10-19,03:10:00,3.2910,3.2910,3.2905,3.2905,17
2013-10-19,03:15:00,3.2910,3.2910,3.2900,3.2900,27
2013-10-19,03:20:00,3.2905,3.2905,3.2875,3.2875,40
2013-10-19,03:25:00,3.2880,3.2885,3.2880,3.2880,10
2013-10-19,03:30:00,3.2880,3.2880,3.2870,3.2870,24
2013-10-19,03:35:00,3.2875,3.2885,3.2875,3.2885,34
2013-10-19,03:40:00,3.2890,3.2900,3.2890,3.2900,27
2013-10-19,03:45:00,3.2905,3.2905,3.2900,3.2900,16
2013-10-19,03:50:00,3.2905,3.2905,3.2895,3.2900,106
2013-10-19,03:55:00,3.2895,3.2900,3.2885,3.2885,28
2013-10-19,04:00:00,3.2895,3.2905,3.2890,3.2900,14
2013-10-19,04:05:00,3.2905,3.2910,3.2895,3.2895,21
2013-10-19,04:10:00,3.2905,3.2905,3.2900,3.2905,9
2013-10-19,04:15:00,3.2905,3.2910,3.2885,3.2885,20
2013-10-19,04:20:00,3.2890,3.2910,3.2890,3.2900,12
2013-10-19,04:25:00,3.2910,3.2915,3.2900,3.2905,5
2013-10-19,04:30:00,3.2915,3.2915,3.2900,3.2900,19
2013-10-19,04:35:00,3.2910,3.2910,3.2890,3.2890,3
2013-10-19,04:40:00,3.2900,3.2900,3.2885,3.2885,8
2013-10-19,04:45:00,3.2900,3.2900,3.2880,3.2880,10
2013-10-19,04:50:00,3.2895,3.2900,3.2885,3.2885,26
2013-10-19,04:55:00,3.2900,3.2900,3.2880,3.2895,25
2013-10-19,05:00:00,3.2900,3.2905,3.2885,3.2905,17
2013-10-19,05:05:00,3.2895,3.2900,3.2885,3.2900,5
2013-10-19,05:10:00,3.2890,3.2905,3.2890,3.2905,3
2013-10-21,06:00:00,3.2945,3.2945,3.2910,3.2930,74
2013-10-21,06:05:00,3.2920,3.2925,3.2915,3.2915,20
2013-10-21,06:10:00,3.2915,3.2920,3.2915,3.2920,5
2013-10-21,06:15:00,3.2920,3.2920,3.2910,3.2910,17
2013-10-21,06:20:00,3.2920,3.2925,3.2920,3.2925,3
2013-10-21,06:25:00,3.2925,3.2925,3.2925,3.2925,2
2013-10-21,06:30:00,3.2925,3.2935,3.2915,3.2915,12
2013-10-21,06:35:00,3.2925,3.2925,3.2925,3.2925,3
2013-10-21,06:45:00,3.2930,3.2930,3.2925,3.2925,7
2013-10-21,06:50:00,3.2920,3.2920,3.2920,3.2920,2
2013-10-21,06:55:00,3.2920,3.2925,3.2915,3.2925,6
2013-10-21,07:00:00,3.2920,3.2920,3.2920,3.2920,12
2013-10-21,07:05:00,3.2925,3.2925,3.2925,3.2925,5
2013-10-21,07:10:00,3.2915,3.2920,3.2915,3.2920,9
2013-10-21,07:15:00,3.2925,3.2925,3.2925,3.2925,9
2013-10-21,07:20:00,3.2925,3.2925,3.2925,3.2925,5
2013-10-21,07:25:00,3.2925,3.2925,3.2925,3.2925,2
2013-10-21,07:30:00,3.2925,3.2935,3.2925,3.2930,14
2013-10-21,07:40:00,3.2930,3.2930,3.2925,3.2925,3
2013-10-21,07:45:00,3.2925,3.2935,3.2925,3.2935,17
2013-10-21,07:50:00,3.2940,3.2960,3.2940,3.2960,39
2013-10-21,07:55:00,3.2955,3.2965,3.2955,3.2960,40
2013-10-21,08:00:00,3.2965,3.2965,3.2945,3.2950,58
2013-10-21,08:05:00,3.2945,3.2950,3.2945,3.2945,21
2013-10-21,08:10:00,3.2940,3.2940,3.2930,3.2935,51
2013-10-21,08:15:00,3.2935,3.2935,3.2930,3.2930,22
2013-10-21,08:20:00,3.2930,3.2945,3.2930,3.2940,20
2013-10-21,08:25:00,3.2940,3.2945,3.2940,3.2940,9
2013-10-21,08:30:00,3.2940,3.2940,3.2925,3.2935,65
2013-10-21,08:35:00,3.2935,3.2945,3.2935,3.2945,31
2013-10-21,08:40:00,3.2945,3.2955,3.2935,3.2940,28
2013-10-21,08:45:00,3.2950,3.2965,3.2950,3.2960,16
2013-10-21,08:50:00,3.2955,3.2955,3.2930,3.2935,50
2013-10-21,08:55:00,3.2935,3.2950,3.2930,3.2945,51
2013-10-21,09:00:00,3.2940,3.2950,3.2820,3.2835,1373
2013-10-21,09:05:00,3.2835,3.2875,3.2835,3.2865,501
2013-10-21,09:10:00,3.2865,3.2880,3.2855,3.2860,192
2013-10-21,09:15:00,3.2860,3.2875,3.2855,3.2860,142
2013-10-21,09:20:00,3.2870,3.2885,3.2860,3.2885,136
2013-10-21,09:25:00,3.2885,3.2955,3.2885,3.2950,179
2013-10-21,09:30:00,3.2950,3.3005,3.2950,3.2965,304
2013-10-21,09:35:00,3.2965,3.2970,3.2945,3.2955,203
2013-10-21,09:40:00,3.2945,3.2945,3.2915,3.2925,126
2013-10-21,09:45:00,3.2920,3.2930,3.2905,3.2915,151
2013-10-21,09:50:00,3.2920,3.2935,3.2910,3.2925,82
2013-10-21,09:55:00,3.2925,3.2940,3.2915,3.2925,106
2013-10-21,10:00:00,3.2915,3.2940,3.2910,3.2935,67
2013-10-21,10:05:00,3.2940,3.2960,3.2935,3.2945,68
2013-10-21,10:10:00,3.2945,3.2950,3.2940,3.2940,33
2013-10-21,10:15:00,3.2935,3.2945,3.2930,3.2935,45
2013-10-21,10:20:00,3.2930,3.2945,3.2930,3.2945,18
2013-10-21,10:25:00,3.2945,3.2955,3.2935,3.2945,41
2013-10-21,10:30:00,3.2945,3.2945,3.2925,3.2925,58
2013-10-21,10:35:00,3.2920,3.2920,3.2875,3.2900,187
2013-10-21,10:40:00,3.2895,3.2915,3.2890,3.2895,34
2013-10-21,10:45:00,3.2890,3.2905,3.2890,3.2905,28
2013-10-21,10:50:00,3.2905,3.2905,3.2895,3.2900,34
2013-10-21,10:55:00,3.2905,3.2940,3.2905,3.2935,57
2013-10-21,11:00:00,3.2930,3.2950,3.2915,3.2915,27
2013-10-21,11:05:00,3.2915,3.2925,3.2905,3.2925,33
2013-10-21,11:10:00,3.2920,3.2935,3.2915,3.2935,28
2013-10-21,11:15:00,3.2930,3.2930,3.2900,3.2900,43
2013-10-21,11:20:00,3.2895,3.2925,3.2895,3.2915,55
2013-10-21,11:25:00,3.2925,3.2950,3.2925,3.2930,54
2013-10-21,11:30:00,3.2935,3.2945,3.2935,3.2935,25
2013-10-21,11:35:00,3.2935,3.2935,3.2920,3.2920,16
2013-10-21,11:40:00,3.2925,3.2935,3.2925,3.2935,10
2013-10-21,11:45:00,3.2935,3.2935,3.2930,3.2930,7
2013-10-21,11:50:00,3.2930,3.2930,3.2915,3.2915,6
2013-10-21,11:55:00,3.2910,3.2910,3.2910,3.2910,3
2013-10-21,12:00:00,3.2920,3.2920,3.2920,3.2920,1
2013-10-21,12:10:00,3.2915,3.2920,3.2910,3.2920,24
2013-10-21,12:15:00,3.2920,3.2920,3.2920,3.2920,1
2013-10-21,12:20:00,3.2920,3.2920,3.2920,3.2920,3
2013-10-21,12:25:00,3.2915,3.2915,3.2915,3.2915,2
2013-10-21,12:30:00,3.2915,3.2920,3.2910,3.2915,16
2013-10-21,12:35:00,3.2910,3.2920,3.2910,3.2920,20
2013-10-21,12:40:00,3.2920,3.2930,3.2920,3.2930,19
2013-10-21,12:45:00,3.2930,3.2940,3.2930,3.2935,14
2013-10-21,12:50:00,3.2930,3.2950,3.2930,3.2950,30
2013-10-21,12:55:00,3.2950,3.2950,3.2950,3.2950,6
2013-10-21,13:00:00,3.2950,3.2950,3.2940,3.2950,21
2013-10-21,13:05:00,3.2935,3.2940,3.2930,3.2930,9
2013-10-21,13:10:00,3.2930,3.2940,3.2930,3.2940,15
2013-10-21,13:15:00,3.2935,3.2945,3.2935,3.2945,12
2013-10-21,13:20:00,3.2945,3.2950,3.2940,3.2950,45
2013-10-21,13:25:00,3.2950,3.2960,3.2950,3.2960,88
2013-10-21,13:30:00,3.2955,3.2980,3.2950,3.2975,307
2013-10-21,13:35:00,3.2980,3.3020,3.2975,3.3010,312
2013-10-21,13:40:00,3.3010,3.3010,3.2975,3.2995,163
2013-10-21,13:45:00,3.2995,3.3000,3.2980,3.3000,119
2013-10-21,13:50:00,3.3000,3.3000,3.2975,3.2985,66
2013-10-21,13:55:00,3.2985,3.3005,3.2980,3.3000,77
2013-10-21,14:00:00,3.3005,3.3030,3.2995,3.3000,236
2013-10-21,14:05:00,3.3000,3.3040,3.3000,3.3020,212
2013-10-21,14:10:00,3.3020,3.3045,3.3010,3.3035,100
2013-10-21,14:15:00,3.3040,3.3065,3.3035,3.3050,529
2013-10-21,14:20:00,3.3050,3.3065,3.3040,3.3050,209
2013-10-21,14:25:00,3.3050,3.3055,3.3045,3.3055,87
2013-10-21,14:30:00,3.3060,3.3075,3.3050,3.3065,358
2013-10-21,14:35:00,3.3075,3.3080,3.3065,3.3070,260
2013-10-21,14:40:00,3.3070,3.3075,3.3045,3.3075,148
2013-10-21,14:45:00,3.3075,3.3080,3.3050,3.3080,100
2013-10-21,14:50:00,3.3080,3.3110,3.3070,3.3080,542
2013-10-21,14:55:00,3.3080,3.3100,3.3070,3.3085,206
2013-10-21,15:00:00,3.3080,3.3115,3.3060,3.3110,355
2013-10-21,15:05:00,3.3105,3.3110,3.3065,3.3075,166
2013-10-21,15:10:00,3.3080,3.3095,3.3075,3.3095,53
2013-10-21,15:15:00,3.3090,3.3095,3.3070,3.3075,57
2013-10-21,15:20:00,3.3070,3.3090,3.3070,3.3090,51
2013-10-21,15:25:00,3.3090,3.3090,3.3065,3.3070,57
2013-10-21,15:30:00,3.3070,3.3070,3.3060,3.3060,85
2013-10-21,15:35:00,3.3055,3.3075,3.3055,3.3075,49
2013-10-21,15:40:00,3.3075,3.3080,3.3055,3.3065,68
2013-10-21,15:45:00,3.3065,3.3065,3.3045,3.3045,131
2013-10-21,15:50:00,3.3040,3.3040,3.3010,3.3035,136
2013-10-21,15:55:00,3.3035,3.3045,3.3030,3.3045,55
2013-10-21,16:00:00,3.3050,3.3060,3.3040,3.3050,52
2013-10-21,16:05:00,3.3045,3.3055,3.3045,3.3045,18
2013-10-21,16:10:00,3.3040,3.3050,3.3030,3.3045,56
2013-10-21,16:15:00,3.3055,3.3100,3.3055,3.3095,123
2013-10-21,16:20:00,3.3095,3.3100,3.3070,3.3075,79
2013-10-21,16:25:00,3.3075,3.3075,3.3060,3.3070,56
2013-10-21,16:30:00,3.3070,3.3080,3.3065,3.3070,89
2013-10-21,16:35:00,3.3065,3.3070,3.3050,3.3060,54
2013-10-21,16:40:00,3.3050,3.3065,3.3050,3.3060,79
2013-10-21,16:45:00,3.3060,3.3075,3.3060,3.3075,53
2013-10-21,16:50:00,3.3065,3.3075,3.3060,3.3065,33
2013-10-21,16:55:00,3.3060,3.3070,3.3055,3.3065,43
2013-10-21,17:00:00,3.3065,3.3080,3.3055,3.3080,54
2013-10-21,17:05:00,3.3070,3.3075,3.3060,3.3070,28
2013-10-21,17:10:00,3.3070,3.3080,3.3060,3.3080,50
2013-10-21,17:15:00,3.3075,3.3080,3.3070,3.3075,41
2013-10-21,17:20:00,3.3070,3.3070,3.3065,3.3070,7
2013-10-21,17:25:00,3.3075,3.3090,3.3065,3.3075,83
2013-10-21,17:30:00,3.3065,3.3075,3.3065,3.3075,9
2013-10-21,17:35:00,3.3075,3.3075,3.3055,3.3055,55
2013-10-21,17:40:00,3.3060,3.3060,3.3055,3.3055,7
2013-10-21,17:45:00,3.3055,3.3055,3.3035,3.3050,36
2013-10-21,17:50:00,3.3055,3.3065,3.3050,3.3055,28
2013-10-21,17:55:00,3.3060,3.3075,3.3050,3.3050,26
2013-10-21,18:00:00,3.3055,3.3070,3.3040,3.3050,80
2013-10-21,18:05:00,3.3050,3.3050,3.3035,3.3035,41
2013-10-21,18:10:00,3.3040,3.3055,3.3040,3.3055,29
2013-10-21,18:15:00,3.3045,3.3055,3.3040,3.3050,23
2013-10-21,18:20:00,3.3050,3.3055,3.3025,3.3040,139
2013-10-21,18:25:00,3.3040,3.3050,3.3035,3.3045,24
2013-10-21,18:30:00,3.3045,3.3045,3.3000,3.3020,155
2013-10-21,18:35:00,3.3020,3.3025,3.3010,3.3025,40
2013-10-21,18:40:00,3.3020,3.3030,3.3020,3.3030,21
2013-10-21,18:45:00,3.3030,3.3030,3.3030,3.3030,9
2013-10-21,18:50:00,3.3025,3.3050,3.3025,3.3045,29
2013-10-21,18:55:00,3.3045,3.3055,3.3045,3.3045,17
2013-10-21,19:00:00,3.3040,3.3055,3.3035,3.3055,56
2013-10-21,19:05:00,3.3050,3.3060,3.3045,3.3050,54
2013-10-21,19:10:00,3.3045,3.3045,3.3035,3.3040,124
2013-10-21,19:15:00,3.3040,3.3050,3.3035,3.3050,31
2013-10-21,19:20:00,3.3050,3.3065,3.3040,3.3040,116
2013-10-21,19:25:00,3.3050,3.3055,3.3035,3.3040,47
2013-10-21,19:30:00,3.3040,3.3060,3.3020,3.3025,175
2013-10-21,19:35:00,3.3020,3.3040,3.3020,3.3035,64
2013-10-21,19:40:00,3.3040,3.3040,3.3010,3.3030,144
2013-10-21,19:45:00,3.3030,3.3045,3.3025,3.3030,59
2013-10-21,19:50:00,3.3030,3.3040,3.3015,3.3030,64
2013-10-21,19:55:00,3.3035,3.3035,3.3015,3.3020,70
2013-10-21,20:00:00,3.3020,3.3035,3.3015,3.3035,123
2013-10-21,20:05:00,3.3035,3.3050,3.3035,3.3040,117
2013-10-21,20:10:00,3.3035,3.3080,3.3025,3.3060,247
2013-10-21,20:15:00,3.3065,3.3080,3.3050,3.3050,169
2013-10-21,20:20:00,3.3050,3.3070,3.3045,3.3065,91
2013-10-21,20:25:00,3.3070,3.3085,3.3065,3.3075,152
2013-10-21,20:30:00,3.3070,3.3080,3.3050,3.3060,179
2013-10-21,20:35:00,3.3060,3.3065,3.3035,3.3035,74
2013-10-21,20:40:00,3.3035,3.3040,3.3020,3.3030,94
2013-10-21,20:45:00,3.3030,3.3030,3.3015,3.3020,248
2013-10-21,20:50:00,3.3015,3.3030,3.3010,3.3015,147
2013-10-21,20:55:00,3.3020,3.3035,3.3015,3.3020,149
2013-10-21,21:00:00,3.3020,3.3055,3.3015,3.3035,321
2013-10-21,21:05:00,3.3040,3.3050,3.3040,3.3045,193
2013-10-21,21:10:00,3.3050,3.3050,3.3020,3.3025,114
2013-10-21,21:15:00,3.3030,3.3045,3.3015,3.3025,109
2013-10-21,21:20:00,3.3030,3.3040,3.3025,3.3030,77
2013-10-21,21:25:00,3.3035,3.3035,3.3010,3.3015,59
2013-10-21,21:30:00,3.3010,3.3015,3.2980,3.3000,315
2013-10-21,21:35:00,3.3000,3.3000,3.2940,3.2950,291
2013-10-21,21:40:00,3.2950,3.2950,3.2920,3.2930,324
2013-10-21,21:45:00,3.2930,3.2950,3.2920,3.2945,445
2013-10-21,21:50:00,3.2940,3.2950,3.2935,3.2950,215
2013-10-21,21:55:00,3.2945,3.2990,3.2945,3.2975,342
2013-10-21,22:00:00,3.2975,3.2975,3.2940,3.2955,606
2013-10-21,22:05:00,3.2955,3.2970,3.2950,3.2970,229
2013-10-21,22:10:00,3.2970,3.2975,3.2955,3.2965,232
2013-10-21,22:15:00,3.2965,3.2995,3.2965,3.2995,237
2013-10-21,22:20:00,3.2995,3.3005,3.2985,3.3005,189
2013-10-21,22:25:00,3.3010,3.3025,3.3005,3.3010,310
2013-10-21,22:30:00,3.3015,3.3020,3.2970,3.2980,325
2013-10-21,22:35:00,3.2980,3.3010,3.2980,3.3000,115
2013-10-21,22:40:00,3.3005,3.3010,3.2975,3.2980,57
2013-10-21,22:45:00,3.2980,3.3035,3.2975,3.3035,153
2013-10-21,22:50:00,3.3035,3.3035,3.3000,3.3000,132
2013-10-21,22:55:00,3.2995,3.3010,3.2995,3.3005,86
2013-10-21,23:00:00,3.3005,3.3005,3.3000,3.3005,311
2013-10-21,23:05:00,3.3005,3.3010,3.2995,3.3000,206
2013-10-21,23:10:00,3.3000,3.3005,3.2965,3.2970,133
2013-10-21,23:15:00,3.2965,3.2970,3.2940,3.2945,207
2013-10-21,23:20:00,3.2945,3.2950,3.2935,3.2945,159
2013-10-21,23:25:00,3.2940,3.2955,3.2940,3.2950,72
2013-10-21,23:30:00,3.2945,3.2970,3.2945,3.2970,306
2013-10-21,23:35:00,3.2965,3.2995,3.2960,3.2995,88
2013-10-21,23:40:00,3.2995,3.3005,3.2975,3.2975,94
2013-10-21,23:45:00,3.2975,3.3015,3.2975,3.3005,196
2013-10-21,23:50:00,3.3010,3.3015,3.3000,3.3010,62
2013-10-21,23:55:00,3.3010,3.3015,3.3005,3.3015,64
2013-10-22,00:00:00,3.3015,3.3020,3.3000,3.3020,54
2013-10-22,00:05:00,3.3015,3.3020,3.3000,3.3015,86
2013-10-22,00:10:00,3.3015,3.3030,3.3010,3.3030,108
2013-10-22,00:15:00,3.3035,3.3040,3.3010,3.3010,85
2013-10-22,00:20:00,3.3005,3.3025,3.3005,3.3020,23
2013-10-22,00:25:00,3.3025,3.3035,3.3025,3.3025,56
2013-10-22,00:30:00,3.3020,3.3025,3.3010,3.3015,69
2013-10-22,00:35:00,3.3020,3.3040,3.3020,3.3030,43
2013-10-22,00:40:00,3.3035,3.3050,3.3035,3.3040,102
2013-10-22,00:45:00,3.3045,3.3050,3.3040,3.3050,92
2013-10-22,00:50:00,3.3050,3.3055,3.3030,3.3035,98
2013-10-22,00:55:00,3.3035,3.3045,3.3025,3.3030,209
2013-10-22,01:00:00,3.3030,3.3035,3.3025,3.3025,68
2013-10-22,01:05:00,3.3025,3.3035,3.3025,3.3030,87
2013-10-22,01:10:00,3.3030,3.3030,3.3015,3.3020,71
2013-10-22,01:15:00,3.3020,3.3025,3.3015,3.3015,23
2013-10-22,01:20:00,3.3020,3.3040,3.3020,3.3035,54
2013-10-22,01:25:00,3.3035,3.3040,3.3025,3.3035,79
2013-10-22,01:30:00,3.3035,3.3040,3.3030,3.3035,34
2013-10-22,01:35:00,3.3030,3.3040,3.3030,3.3035,30
2013-10-22,01:40:00,3.3035,3.3060,3.3035,3.3055,121
2013-10-22,01:45:00,3.3055,3.3060,3.3045,3.3050,62
2013-10-22,01:50:00,3.3045,3.3045,3.3035,3.3045,57
2013-10-22,01:55:00,3.3045,3.3055,3.3045,3.3050,40
2013-10-22,02:00:00,3.3050,3.3055,3.3030,3.3030,27
2013-10-22,02:05:00,3.3030,3.3030,3.3025,3.3030,12
2013-10-22,02:10:00,3.3035,3.3040,3.3025,3.3025,23
2013-10-22,02:15:00,3.3025,3.3025,3.3015,3.3020,20
2013-10-22,02:20:00,3.3020,3.3020,3.3010,3.3010,20
2013-10-22,02:25:00,3.3010,3.3025,3.3010,3.3025,18
2013-10-22,02:30:00,3.3025,3.3025,3.3015,3.3015,3
2013-10-22,02:35:00,3.3020,3.3020,3.3020,3.3020,2
2013-10-22,02:40:00,3.3020,3.3025,3.3020,3.3025,7
2013-10-22,02:45:00,3.3020,3.3025,3.3020,3.3025,8
2013-10-22,02:50:00,3.3025,3.3030,3.3020,3.3025,19
2013-10-22,02:55:00,3.3025,3.3025,3.3020,3.3020,28
2013-10-22,03:00:00,3.3015,3.3020,3.3015,3.3020,13
2013-10-22,03:05:00,3.3020,3.3020,3.3020,3.3020,1
2013-10-22,03:10:00,3.3015,3.3020,3.3015,3.3015,13
2013-10-22,03:15:00,3.3015,3.3025,3.3015,3.3020,30
2013-10-22,03:20:00,3.3015,3.3020,3.3015,3.3015,4
2013-10-22,03:25:00,3.3015,3.3020,3.3015,3.3015,8
2013-10-22,03:30:00,3.3015,3.3035,3.3015,3.3020,54
2013-10-22,03:35:00,3.3020,3.3025,3.3015,3.3015,18
2013-10-22,03:40:00,3.3020,3.3020,3.3015,3.3015,9
2013-10-22,03:45:00,3.3015,3.3025,3.3015,3.3025,20
2013-10-22,03:50:00,3.3025,3.3030,3.3015,3.3020,41
2013-10-22,03:55:00,3.3020,3.3020,3.3015,3.3015,32
2013-10-22,04:00:00,3.3020,3.3030,3.3015,3.3020,19
2013-10-22,04:05:00,3.3020,3.3030,3.3015,3.3030,30
2013-10-22,04:10:00,3.3025,3.3040,3.3025,3.3035,21
2013-10-22,04:15:00,3.3025,3.3035,3.3025,3.3030,4
2013-10-22,04:20:00,3.3035,3.3035,3.3035,3.3035,4
2013-10-22,04:25:00,3.3035,3.3035,3.3035,3.3035,78
2013-10-22,04:30:00,3.3035,3.3035,3.3035,3.3035,1
2013-10-22,04:35:00,3.3030,3.3035,3.3025,3.3035,3
2013-10-22,04:40:00,3.3035,3.3035,3.3035,3.3035,3
2013-10-22,04:45:00,3.3035,3.3035,3.3025,3.3025,8
2013-10-22,04:50:00,3.3025,3.3025,3.3025,3.3025,3
2013-10-22,04:55:00,3.3030,3.3035,3.3020,3.3020,20
2013-10-22,05:00:00,3.3025,3.3025,3.3010,3.3015,47
2013-10-22,05:05:00,3.3015,3.3015,3.3015,3.3015,3
2013-10-22,05:10:00,3.3015,3.3015,3.3005,3.3005,8
2013-10-22,06:00:00,3.3020,3.3025,3.2995,3.3005,11
2013-10-22,06:05:00,3.3005,3.3005,3.2990,3.3005,9
2013-10-22,06:10:00,3.2985,3.2985,3.2970,3.2985,13
2013-10-22,06:15:00,3.2980,3.2985,3.2970,3.2970,11
2013-10-22,06:20:00,3.2970,3.2970,3.2960,3.2970,9
2013-10-22,06:25:00,3.2975,3.2975,3.2975,3.2975,1
2013-10-22,06:30:00,3.2980,3.2985,3.2980,3.2985,3
2013-10-22,06:45:00,3.2990,3.2990,3.2990,3.2990,2
2013-10-22,06:55:00,3.2990,3.2990,3.2990,3.2990,1
2013-10-22,07:00:00,3.2985,3.2985,3.2980,3.2980,4
2013-10-22,07:05:00,3.2990,3.2990,3.2990,3.2990,5
2013-10-22,07:10:00,3.3000,3.3000,3.2990,3.2990,10
2013-10-22,07:15:00,3.3000,3.3000,3.3000,3.3000,1
2013-10-22,07:20:00,3.3000,3.3000,3.3000,3.3000,1
2013-10-22,07:25:00,3.2985,3.3000,3.2985,3.2985,3
2013-10-22,07:45:00,3.2995,3.2995,3.2995,3.2995,1
2013-10-22,07:50:00,3.2990,3.2990,3.2990,3.2990,3
2013-10-22,07:55:00,3.3000,3.3000,3.3000,3.3000,6
2013-10-22,08:00:00,3.3000,3.3015,3.2985,3.3010,42
2013-10-22,08:05:00,3.3005,3.3010,3.3005,3.3005,6
2013-10-22,08:10:00,3.3000,3.3010,3.2995,3.3005,13
2013-10-22,08:15:00,3.3010,3.3010,3.3010,3.3010,2
2013-10-22,08:20:00,3.3010,3.3010,3.3005,3.3005,6
2013-10-22,08:25:00,3.3005,3.3010,3.3005,3.3010,6
2013-10-22,08:30:00,3.3000,3.3010,3.3000,3.3010,12
2013-10-22,08:35:00,3.3010,3.3010,3.3010,3.3010,1
2013-10-22,08:40:00,3.3010,3.3020,3.3010,3.3020,12
2013-10-22,08:45:00,3.3020,3.3020,3.3010,3.3010,36
2013-10-22,08:50:00,3.3015,3.3025,3.3015,3.3025,36
2013-10-22,08:55:00,3.3020,3.3040,3.3020,3.3030,63
2013-10-22,09:00:00,3.3030,3.3060,3.3010,3.3055,293
2013-10-22,09:05:00,3.3060,3.3070,3.3030,3.3070,219
2013-10-22,09:10:00,3.3070,3.3085,3.3065,3.3065,312
2013-10-22,09:15:00,3.3065,3.3065,3.3000,3.3020,332
2013-10-22,09:20:00,3.3015,3.3015,3.2975,3.3005,173
2013-10-22,09:25:00,3.3005,3.3010,3.2995,3.3000,101
2013-10-22,09:30:00,3.2990,3.3010,3.2970,3.3000,193
2013-10-22,09:35:00,3.2995,3.3010,3.2990,3.3005,100
2013-10-22,09:40:00,3.3005,3.3010,3.3000,3.3000,61
2013-10-22,09:45:00,3.3005,3.3005,3.2995,3.3000,90
2013-10-22,09:50:00,3.2995,3.3005,3.2990,3.3000,126
2013-10-22,09:55:00,3.3000,3.3015,3.2995,3.2995,59
2013-10-22,10:00:00,3.2995,3.3015,3.2990,3.3010,46
2013-10-22,10:05:00,3.3005,3.3010,3.2995,3.3000,35
2013-10-22,10:10:00,3.3005,3.3010,3.2995,3.3010,38
2013-10-22,10:15:00,3.3015,3.3030,3.3010,3.3010,56
2013-10-22,10:20:00,3.3010,3.3010,3.3005,3.3005,7
2013-10-22,10:25:00,3.3010,3.3010,3.3005,3.3005,12
2013-10-22,10:30:00,3.3010,3.3010,3.2985,3.3010,43
2013-10-22,10:35:00,3.3010,3.3040,3.3010,3.3015,90
2013-10-22,10:40:00,3.3010,3.3010,3.2990,3.2995,28
2013-10-22,10:45:00,3.2995,3.3005,3.2995,3.3000,39
2013-10-22,10:50:00,3.3000,3.3010,3.3000,3.3010,11
2013-10-22,10:55:00,3.3010,3.3010,3.3005,3.3010,14
2013-10-22,11:00:00,3.3000,3.3010,3.2995,3.3010,53
2013-10-22,11:05:00,3.3005,3.3010,3.2990,3.2990,34
2013-10-22,11:10:00,3.2990,3.3010,3.2990,3.2995,39
2013-10-22,11:15:00,3.3000,3.3025,3.2995,3.2995,96
2013-10-22,11:20:00,3.2995,3.3010,3.2995,3.3010,14
2013-10-22,11:25:00,3.3005,3.3005,3.2995,3.2995,14
2013-10-22,11:30:00,3.2995,3.2995,3.2990,3.2990,7
2013-10-22,11:35:00,3.2990,3.2990,3.2985,3.2990,36
2013-10-22,11:40:00,3.2990,3.2990,3.2990,3.2990,5
2013-10-22,11:45:00,3.2990,3.2990,3.2985,3.2985,5
2013-10-22,11:50:00,3.2985,3.2990,3.2985,3.2990,14
2013-10-22,11:55:00,3.2990,3.2995,3.2990,3.2995,8
2013-10-22,12:00:00,3.2990,3.2990,3.2980,3.2985,26
2013-10-22,12:05:00,3.2985,3.2990,3.2980,3.2990,10
2013-10-22,12:10:00,3.2990,3.3000,3.2990,3.3000,9
2013-10-22,12:15:00,3.2990,3.2995,3.2990,3.2995,5
2013-10-22,12:20:00,3.2990,3.2990,3.2990,3.2990,3
2013-10-22,12:30:00,3.2995,3.2995,3.2985,3.2990,8
2013-10-22,12:35:00,3.2985,3.2995,3.2985,3.2990,25
2013-10-22,12:40:00,3.2990,3.2990,3.2980,3.2980,11
2013-10-22,12:45:00,3.2980,3.2980,3.2980,3.2980,5
2013-10-22,12:50:00,3.2985,3.2985,3.2985,3.2985,3
2013-10-22,12:55:00,3.2985,3.2990,3.2985,3.2985,14
2013-10-22,13:00:00,3.2985,3.2985,3.2965,3.2970,84
2013-10-22,13:05:00,3.2970,3.2985,3.2970,3.2975,34
2013-10-22,13:10:00,3.2980,3.2980,3.2975,3.2980,14
2013-10-22,13:15:00,3.2980,3.2980,3.2975,3.2975,43
2013-10-22,13:20:00,3.2975,3.2980,3.2975,3.2975,22
2013-10-22,13:25:00,3.2980,3.2990,3.2980,3.2980,26
2013-10-22,13:30:00,3.2980,3.2985,3.2965,3.2975,129
2013-10-22,13:35:00,3.2975,3.3015,3.2970,3.3015,126
2013-10-22,13:40:00,3.3015,3.3025,3.3005,3.3005,80
2013-10-22,13:45:00,3.3010,3.3010,3.2990,3.2990,48
2013-10-22,13:50:00,3.2990,3.3005,3.2990,3.3000,49
2013-10-22,13:55:00,3.2990,3.2995,3.2980,3.2980,37
2013-10-22,14:00:00,3.2980,3.3005,3.2980,3.3005,90
2013-10-22,14:05:00,3.3005,3.3020,3.3000,3.3010,150
2013-10-22,14:10:00,3.3010,3.3035,3.3010,3.3025,187
2013-10-22,14:15:00,3.3025,3.3035,3.3015,3.3025,151
2013-10-22,14:20:00,3.3030,3.3030,3.2985,3.3005,69
2013-10-22,14:25:00,3.3005,3.3040,3.3005,3.3035,142
2013-10-22,14:30:00,3.3035,3.3035,3.3025,3.3025,65
2013-10-22,14:35:00,3.3030,3.3040,3.3025,3.3030,138
2013-10-22,14:40:00,3.3025,3.3050,3.3025,3.3050,388
2013-10-22,14:45:00,3.3050,3.3060,3.3030,3.3040,119
2013-10-22,14:50:00,3.3045,3.3065,3.3035,3.3035,121
2013-10-22,14:55:00,3.3035,3.3035,3.3000,3.3015,332
2013-10-22,15:00:00,3.3020,3.3045,3.3010,3.3010,155
2013-10-22,15:05:00,3.3020,3.3055,3.3020,3.3035,108
2013-10-22,15:10:00,3.3045,3.3050,3.3020,3.3020,98
2013-10-22,15:15:00,3.3025,3.3065,3.3025,3.3065,112
2013-10-22,15:20:00,3.3070,3.3080,3.3060,3.3070,138
2013-10-22,15:25:00,3.3065,3.3100,3.3065,3.3090,447
2013-10-22,15:30:00,3.3095,3.3100,3.3075,3.3075,186
2013-10-22,15:35:00,3.3070,3.3075,3.3060,3.3070,84
2013-10-22,15:40:00,3.3070,3.3095,3.3070,3.3085,140
2013-10-22,15:45:00,3.3080,3.3085,3.3070,3.3075,44
2013-10-22,15:50:00,3.3075,3.3080,3.3065,3.3070,37
2013-10-22,15:55:00,3.3070,3.3075,3.3065,3.3075,59
2013-10-22,16:00:00,3.3075,3.3100,3.3075,3.3075,131
2013-10-22,16:05:00,3.3075,3.3100,3.3075,3.3095,105
2013-10-22,16:10:00,3.3095,3.3100,3.3080,3.3080,82
2013-10-22,16:15:00,3.3080,3.3090,3.3075,3.3075,77
2013-10-22,16:20:00,3.3070,3.3080,3.3070,3.3070,63
2013-10-22,16:25:00,3.3070,3.3095,3.3070,3.3080,147
2013-10-22,16:30:00,3.3090,3.3090,3.3060,3.3070,99
2013-10-22,16:35:00,3.3070,3.3075,3.3045,3.3050,128
2013-10-22,16:40:00,3.3055,3.3070,3.3045,3.3065,25
2013-10-22,16:45:00,3.3070,3.3085,3.3060,3.3060,49
2013-10-22,16:50:00,3.3060,3.3060,3.3045,3.3050,24
2013-10-22,16:55:00,3.3050,3.3060,3.3020,3.3025,151
2013-10-22,17:00:00,3.3030,3.3030,3.2990,3.2995,206
2013-10-22,17:05:00,3.2995,3.3015,3.2990,3.3010,182
2013-10-22,17:10:00,3.3010,3.3015,3.3005,3.3005,63
2013-10-22,17:15:00,3.3005,3.3015,3.3000,3.3000,59
2013-10-22,17:20:00,3.3000,3.3020,3.2995,3.3015,52
2013-10-22,17:25:00,3.3015,3.3015,3.3000,3.3000,36
2013-10-22,17:30:00,3.3000,3.3030,3.3000,3.3015,72
2013-10-22,17:35:00,3.3025,3.3025,3.3020,3.3025,27
2013-10-22,17:40:00,3.3025,3.3030,3.3020,3.3030,4
2013-10-22,17:45:00,3.3025,3.3035,3.3025,3.3035,23
2013-10-22,17:50:00,3.3035,3.3055,3.3035,3.3050,74
2013-10-22,17:55:00,3.3050,3.3050,3.3040,3.3040,6
2013-10-22,18:00:00,3.3040,3.3050,3.3040,3.3045,31
2013-10-22,18:05:00,3.3040,3.3040,3.3040,3.3040,5
2013-10-22,18:10:00,3.3040,3.3050,3.3040,3.3050,23
2013-10-22,18:15:00,3.3055,3.3060,3.3045,3.3045,31
2013-10-22,18:20:00,3.3050,3.3055,3.3050,3.3055,9
2013-10-22,18:25:00,3.3055,3.3070,3.3055,3.3060,64
2013-10-22,18:30:00,3.3055,3.3055,3.3030,3.3030,32
2013-10-22,18:35:00,3.3035,3.3045,3.3035,3.3045,7
2013-10-22,18:40:00,3.3040,3.3050,3.3035,3.3035,17
2013-10-22,18:45:00,3.3050,3.3050,3.3045,3.3050,4
2013-10-22,18:50:00,3.3045,3.3050,3.3040,3.3045,8
2013-10-22,18:55:00,3.3045,3.3050,3.3045,3.3050,9
2013-10-22,19:00:00,3.3050,3.3055,3.3045,3.3045,16
2013-10-22,19:05:00,3.3040,3.3090,3.3035,3.3085,111
2013-10-22,19:10:00,3.3085,3.3085,3.3075,3.3085,55
2013-10-22,19:15:00,3.3085,3.3090,3.3070,3.3080,71
2013-10-22,19:20:00,3.3080,3.3095,3.3075,3.3085,68
2013-10-22,19:25:00,3.3085,3.3125,3.3085,3.3115,639
2013-10-22,19:30:00,3.3120,3.3170,3.3115,3.3155,747
2013-10-22,19:35:00,3.3155,3.3180,3.3150,3.3165,488
2013-10-22,19:40:00,3.3170,3.3170,3.3155,3.3155,206
2013-10-22,19:45:00,3.3160,3.3160,3.3150,3.3155,160
2013-10-22,19:50:00,3.3150,3.3160,3.3145,3.3155,163
2013-10-22,19:55:00,3.3155,3.3165,3.3140,3.3150,215
2013-10-22,20:00:00,3.3155,3.3160,3.3145,3.3155,227
2013-10-22,20:05:00,3.3160,3.3170,3.3140,3.3165,221
2013-10-22,20:10:00,3.3165,3.3375,3.3155,3.3330,4009
2013-10-22,20:15:00,3.3330,3.3350,3.3300,3.3305,2109
2013-10-22,20:20:00,3.3305,3.3355,3.3295,3.3330,1631
2013-10-22,20:25:00,3.3335,3.3350,3.3305,3.3305,730
2013-10-22,20:30:00,3.3315,3.3465,3.3305,3.3465,4036
2013-10-22,20:35:00,3.3465,3.3550,3.3380,3.3400,4161
2013-10-22,20:40:00,3.3405,3.3415,3.3305,3.3330,1303
2013-10-22,20:45:00,3.3335,3.3360,3.3265,3.3315,986
2013-10-22,20:50:00,3.3310,3.3330,3.3285,3.3290,640
2013-10-22,20:55:00,3.3285,3.3305,3.3240,3.3280,921
2013-10-22,21:00:00,3.3280,3.3365,3.3280,3.3335,713
2013-10-22,21:05:00,3.3330,3.3345,3.3320,3.3325,486
2013-10-22,21:10:00,3.3325,3.3325,3.3290,3.3315,309
2013-10-22,21:15:00,3.3310,3.3345,3.3295,3.3320,358
2013-10-22,21:20:00,3.3320,3.3355,3.3320,3.3355,232
2013-10-22,21:25:00,3.3350,3.3430,3.3350,3.3385,612
2013-10-22,21:30:00,3.3380,3.3415,3.3370,3.3400,573
2013-10-22,21:35:00,3.3395,3.3405,3.3380,3.3395,463
2013-10-22,21:40:00,3.3395,3.3400,3.3360,3.3365,330
2013-10-22,21:45:00,3.3360,3.3380,3.3350,3.3380,291
2013-10-22,21:50:00,3.3380,3.3395,3.3365,3.3390,355
2013-10-22,21:55:00,3.3390,3.3420,3.3380,3.3420,459
2013-10-22,22:00:00,3.3420,3.3450,3.3415,3.3435,545
2013-10-22,22:05:00,3.3440,3.3445,3.3430,3.3430,305
2013-10-22,22:10:00,3.3430,3.3435,3.3405,3.3425,464
2013-10-22,22:15:00,3.3430,3.3450,3.3430,3.3440,434
2013-10-22,22:20:00,3.3440,3.3455,3.3430,3.3455,404
2013-10-22,22:25:00,3.3450,3.3480,3.3435,3.3460,594
2013-10-22,22:30:00,3.3460,3.3485,3.3455,3.3470,390
2013-10-22,22:35:00,3.3470,3.3475,3.3440,3.3440,286
2013-10-22,22:40:00,3.3445,3.3465,3.3435,3.3445,325
2013-10-22,22:45:00,3.3445,3.3450,3.3360,3.3360,960
2013-10-22,22:50:00,3.3360,3.3390,3.3325,3.3330,551
2013-10-22,22:55:00,3.3335,3.3355,3.3325,3.3340,520
2013-10-22,23:00:00,3.3345,3.3385,3.3330,3.3370,612
2013-10-22,23:05:00,3.3370,3.3385,3.3355,3.3360,173
2013-10-22,23:10:00,3.3355,3.3355,3.3340,3.3355,182
2013-10-22,23:15:00,3.3360,3.3380,3.3350,3.3380,238
2013-10-22,23:20:00,3.3385,3.3390,3.3295,3.3295,680
2013-10-22,23:25:00,3.3295,3.3340,3.3275,3.3335,385
2013-10-22,23:30:00,3.3330,3.3345,3.3315,3.3325,131
2013-10-22,23:35:00,3.3325,3.3395,3.3325,3.3390,365
2013-10-22,23:40:00,3.3395,3.3445,3.3395,3.3420,601
2013-10-22,23:45:00,3.3420,3.3435,3.3410,3.3415,241
2013-10-22,23:50:00,3.3415,3.3420,3.3350,3.3415,297
2013-10-22,23:55:00,3.3420,3.3425,3.3400,3.3400,210
2013-10-23,00:00:00,3.3405,3.3425,3.3390,3.3395,305
2013-10-23,00:05:00,3.3395,3.3395,3.3375,3.3385,92
2013-10-23,00:10:00,3.3390,3.3410,3.3385,3.3395,136
2013-10-23,00:15:00,3.3400,3.3410,3.3375,3.3390,158
2013-10-23,00:20:00,3.3390,3.3400,3.3375,3.3375,110
2013-10-23,00:25:00,3.3375,3.3390,3.3370,3.3370,108
2013-10-23,00:30:00,3.3375,3.3380,3.3360,3.3370,117
2013-10-23,00:35:00,3.3375,3.3380,3.3365,3.3365,77
2013-10-23,00:40:00,3.3370,3.3370,3.3350,3.3365,159
2013-10-23,00:45:00,3.3360,3.3370,3.3355,3.3365,81
2013-10-23,00:50:00,3.3360,3.3380,3.3360,3.3380,255
2013-10-23,00:55:00,3.3375,3.3375,3.3345,3.3355,646
2013-10-23,01:00:00,3.3355,3.3365,3.3350,3.3355,125
2013-10-23,01:05:00,3.3355,3.3365,3.3355,3.3365,73
2013-10-23,01:10:00,3.3360,3.3365,3.3355,3.3355,71
2013-10-23,01:15:00,3.3355,3.3355,3.3350,3.3355,22
2013-10-23,01:20:00,3.3350,3.3350,3.3340,3.3340,39
2013-10-23,01:25:00,3.3340,3.3360,3.3335,3.3360,178
2013-10-23,01:30:00,3.3360,3.3370,3.3340,3.3370,211
2013-10-23,01:35:00,3.3375,3.3405,3.3375,3.3400,475
2013-10-23,01:40:00,3.3400,3.3400,3.3375,3.3375,112
2013-10-23,01:45:00,3.3375,3.3375,3.3360,3.3375,60
2013-10-23,01:50:00,3.3375,3.3375,3.3365,3.3365,19
2013-10-23,01:55:00,3.3370,3.3370,3.3360,3.3370,46
2013-10-23,02:00:00,3.3370,3.3370,3.3355,3.3355,14
2013-10-23,02:05:00,3.3355,3.3360,3.3355,3.3360,12
2013-10-23,02:10:00,3.3365,3.3400,3.3365,3.3400,38
2013-10-23,02:15:00,3.3395,3.3395,3.3380,3.3380,20
2013-10-23,02:20:00,3.3385,3.3385,3.3365,3.3365,23
2013-10-23,02:25:00,3.3360,3.3375,3.3350,3.3370,39
2013-10-23,02:30:00,3.3370,3.3380,3.3365,3.3365,14
2013-10-23,02:35:00,3.3360,3.3365,3.3355,3.3355,21
2013-10-23,02:40:00,3.3355,3.3365,3.3355,3.3365,27
2013-10-23,02:45:00,3.3360,3.3385,3.3360,3.3385,26
2013-10-23,02:50:00,3.3385,3.3390,3.3385,3.3385,15
2013-10-23,02:55:00,3.3385,3.3390,3.3365,3.3365,127
2013-10-23,03:00:00,3.3365,3.3370,3.3365,3.3370,9
2013-10-23,03:05:00,3.3365,3.3370,3.3365,3.3365,13
2013-10-23,03:10:00,3.3370,3.3370,3.3355,3.3370,24
2013-10-23,03:15:00,3.3365,3.3370,3.3365,3.3370,8
2013-10-23,03:20:00,3.3375,3.3415,3.3375,3.3415,128
2013-10-23,03:25:00,3.3415,3.3440,3.3415,3.3435,153
2013-10-23,03:30:00,3.3435,3.3435,3.3355,3.3420,142
2013-10-23,03:35:00,3.3420,3.3435,3.3415,3.3430,137
2013-10-23,03:40:00,3.3430,3.3430,3.3390,3.3395,59
2013-10-23,03:45:00,3.3395,3.3400,3.3380,3.3380,27
2013-10-23,03:50:00,3.3380,3.3390,3.3380,3.3385,30
2013-10-23,03:55:00,3.3385,3.3385,3.3370,3.3370,40
2013-10-23,04:00:00,3.3370,3.3385,3.3365,3.3385,44
2013-10-23,04:05:00,3.3375,3.3380,3.3365,3.3365,15
2013-10-23,04:10:00,3.3365,3.3375,3.3360,3.3360,17
2013-10-23,04:15:00,3.3365,3.3370,3.3350,3.3360,15
2013-10-23,04:20:00,3.3360,3.3365,3.3350,3.3350,9
2013-10-23,04:25:00,3.3350,3.3360,3.3350,3.3360,14
2013-10-23,04:30:00,3.3360,3.3360,3.3355,3.3355,8
2013-10-23,04:35:00,3.3355,3.3365,3.3355,3.3365,14
2013-10-23,04:40:00,3.3370,3.3375,3.3350,3.3360,16
2013-10-23,04:45:00,3.3360,3.3365,3.3355,3.3355,15
2013-10-23,04:50:00,3.3360,3.3365,3.3350,3.3355,15
2013-10-23,04:55:00,3.3360,3.3365,3.3345,3.3355,19
2013-10-23,05:00:00,3.3345,3.3345,3.3345,3.3345,13
2013-10-23,05:05:00,3.3350,3.3355,3.3345,3.3345,6
2013-10-23,05:10:00,3.3350,3.3355,3.3335,3.3340,27
2013-10-23,06:00:00,3.3335,3.3335,3.3300,3.3300,71
2013-10-23,06:05:00,3.3300,3.3310,3.3300,3.3300,43
2013-10-23,06:10:00,3.3310,3.3315,3.3305,3.3315,12
2013-10-23,06:15:00,3.3315,3.3315,3.3305,3.3310,7
2013-10-23,06:20:00,3.3315,3.3315,3.3310,3.3310,5
2013-10-23,06:25:00,3.3310,3.3315,3.3310,3.3310,21
2013-10-23,06:30:00,3.3310,3.3315,3.3310,3.3315,8
2013-10-23,06:35:00,3.3315,3.3320,3.3305,3.3315,6
2013-10-23,06:40:00,3.3320,3.3325,3.3320,3.3325,9
2013-10-23,06:50:00,3.3325,3.3325,3.3320,3.3320,5
2013-10-23,06:55:00,3.3330,3.3335,3.3325,3.3325,15
2013-10-23,07:00:00,3.3325,3.3325,3.3325,3.3325,6
2013-10-23,07:05:00,3.3325,3.3330,3.3320,3.3320,13
2013-10-23,07:10:00,3.3335,3.3335,3.3335,3.3335,2
2013-10-23,07:15:00,3.3320,3.3320,3.3315,3.3315,9
2013-10-23,07:20:00,3.3315,3.3315,3.3315,3.3315,6
2013-10-23,07:25:00,3.3320,3.3320,3.3320,3.3320,1
2013-10-23,07:35:00,3.3315,3.3315,3.3310,3.3310,6
2013-10-23,07:40:00,3.3315,3.3325,3.3310,3.3310,20
2013-10-23,07:45:00,3.3305,3.3330,3.3300,3.3330,54
2013-10-23,07:50:00,3.3325,3.3330,3.3325,3.3325,12
2013-10-23,07:55:00,3.3325,3.3325,3.3320,3.3320,11
2013-10-23,08:00:00,3.3320,3.3325,3.3315,3.3320,23
2013-10-23,08:05:00,3.3320,3.3325,3.3315,3.3315,35
2013-10-23,08:10:00,3.3315,3.3320,3.3310,3.3320,47
2013-10-23,08:15:00,3.3320,3.3330,3.3320,3.3325,78
2013-10-23,08:20:00,3.3325,3.3325,3.3310,3.3310,85
2013-10-23,08:25:00,3.3310,3.3315,3.3310,3.3315,23
2013-10-23,08:30:00,3.3315,3.3345,3.3315,3.3335,146
2013-10-23,08:35:00,3.3335,3.3340,3.3335,3.3340,22
2013-10-23,08:40:00,3.3340,3.3340,3.3330,3.3335,41
2013-10-23,08:45:00,3.3330,3.3330,3.3320,3.3320,26
2013-10-23,08:50:00,3.3325,3.3325,3.3310,3.3310,33
2013-10-23,08:55:00,3.3315,3.3320,3.3285,3.3300,365
2013-10-23,09:00:00,3.3300,3.3345,3.3275,3.3285,981
2013-10-23,09:05:00,3.3285,3.3295,3.3265,3.3275,499
2013-10-23,09:10:00,3.3275,3.3280,3.3265,3.3280,108
2013-10-23,09:15:00,3.3285,3.3285,3.3265,3.3270,228
2013-10-23,09:20:00,3.3270,3.3300,3.3270,3.3285,194
2013-10-23,09:25:00,3.3285,3.3290,3.3275,3.3280,159
2013-10-23,09:30:00,3.3275,3.3275,3.3255,3.3265,163
2013-10-23,09:35:00,3.3265,3.3280,3.3255,3.3275,133
2013-10-23,09:40:00,3.3270,3.3285,3.3265,3.3285,131
2013-10-23,09:45:00,3.3285,3.3290,3.3275,3.3275,80
2013-10-23,09:50:00,3.3280,3.3285,3.3265,3.3270,72
2013-10-23,09:55:00,3.3270,3.3280,3.3265,3.3280,57
2013-10-23,10:00:00,3.3285,3.3290,3.3270,3.3275,73
2013-10-23,10:05:00,3.3275,3.3280,3.3260,3.3265,81
2013-10-23,10:10:00,3.3265,3.3270,3.3255,3.3265,85
2013-10-23,10:15:00,3.3265,3.3265,3.3260,3.3265,10
2013-10-23,10:20:00,3.3260,3.3265,3.3255,3.3265,27
2013-10-23,10:25:00,3.3265,3.3270,3.3265,3.3270,11
2013-10-23,10:30:00,3.3265,3.3265,3.3255,3.3255,80
2013-10-23,10:35:00,3.3250,3.3250,3.3205,3.3230,426
2013-10-23,10:40:00,3.3225,3.3225,3.3220,3.3225,55
2013-10-23,10:45:00,3.3220,3.3225,3.3205,3.3205,109
2013-10-23,10:50:00,3.3205,3.3210,3.3150,3.3165,611
2013-10-23,10:55:00,3.3165,3.3165,3.3150,3.3150,265
2013-10-23,11:00:00,3.3150,3.3150,3.3115,3.3125,497
2013-10-23,11:05:00,3.3125,3.3140,3.3115,3.3120,292
2013-10-23,11:10:00,3.3125,3.3130,3.3115,3.3115,188
2013-10-23,11:15:00,3.3115,3.3115,3.3045,3.3050,1002
2013-10-23,11:20:00,3.3055,3.3075,3.3050,3.3070,505
2013-10-23,11:25:00,3.3065,3.3085,3.3065,3.3085,292
2013-10-23,11:30:00,3.3080,3.3090,3.3080,3.3090,115
2013-10-23,11:35:00,3.3085,3.3090,3.3080,3.3085,84
2013-10-23,11:40:00,3.3085,3.3090,3.3070,3.3070,130
2013-10-23,11:45:00,3.3065,3.3075,3.3060,3.3070,165
2013-10-23,11:50:00,3.3070,3.3080,3.3070,3.3080,21
2013-10-23,11:55:00,3.3080,3.3085,3.3080,3.3085,41
2013-10-23,12:00:00,3.3085,3.3085,3.3060,3.3060,76
2013-10-23,12:05:00,3.3060,3.3070,3.3055,3.3065,41
2013-10-23,12:10:00,3.3065,3.3075,3.3055,3.3070,97
2013-10-23,12:15:00,3.3070,3.3075,3.3065,3.3070,53
2013-10-23,12:20:00,3.3070,3.3075,3.3065,3.3075,125
2013-10-23,12:25:00,3.3070,3.3075,3.3070,3.3075,40
2013-10-23,12:30:00,3.3070,3.3070,3.3050,3.3055,139
2013-10-23,12:35:00,3.3050,3.3060,3.3050,3.3055,262
2013-10-23,12:40:00,3.3050,3.3065,3.3050,3.3065,105
2013-10-23,12:45:00,3.3065,3.3070,3.3060,3.3060,80
2013-10-23,12:50:00,3.3060,3.3075,3.3060,3.3060,63
2013-10-23,12:55:00,3.3060,3.3070,3.3060,3.3070,28
2013-10-23,13:00:00,3.3065,3.3075,3.3060,3.3065,198
2013-10-23,13:05:00,3.3060,3.3065,3.3045,3.3055,154
2013-10-23,13:10:00,3.3050,3.3065,3.3050,3.3060,85
2013-10-23,13:15:00,3.3060,3.3075,3.3060,3.3070,102
2013-10-23,13:20:00,3.3070,3.3075,3.3065,3.3070,53
2013-10-23,13:25:00,3.3070,3.3075,3.3065,3.3070,64
2013-10-23,13:30:00,3.3070,3.3070,3.3050,3.3060,228
2013-10-23,13:35:00,3.3060,3.3070,3.3050,3.3060,118
2013-10-23,13:40:00,3.3055,3.3060,3.3000,3.3025,772
2013-10-23,13:45:00,3.3025,3.3035,3.3020,3.3025,107
2013-10-23,13:50:00,3.3030,3.3035,3.3025,3.3035,337
2013-10-23,13:55:00,3.3035,3.3080,3.3035,3.3075,465
2013-10-23,14:00:00,3.3075,3.3080,3.3060,3.3080,161
2013-10-23,14:05:00,3.3080,3.3080,3.3065,3.3070,91
2013-10-23,14:10:00,3.3070,3.3080,3.3065,3.3065,155
2013-10-23,14:15:00,3.3060,3.3080,3.3060,3.3075,183
2013-10-23,14:20:00,3.3075,3.3080,3.3065,3.3070,171
2013-10-23,14:25:00,3.3070,3.3085,3.3055,3.3060,145
2013-10-23,14:30:00,3.3060,3.3070,3.3040,3.3045,315
2013-10-23,14:35:00,3.3045,3.3075,3.3045,3.3070,159
2013-10-23,14:40:00,3.3075,3.3075,3.3040,3.3040,133
2013-10-23,14:45:00,3.3035,3.3040,3.3010,3.3025,402
2013-10-23,14:50:00,3.3025,3.3070,3.3020,3.3050,310
2013-10-23,14:55:00,3.3050,3.3060,3.3030,3.3050,235
2013-10-23,15:00:00,3.3045,3.3070,3.3040,3.3060,200
2013-10-23,15:05:00,3.3060,3.3075,3.3045,3.3070,145
2013-10-23,15:10:00,3.3070,3.3110,3.3060,3.3085,341
2013-10-23,15:15:00,3.3085,3.3095,3.3060,3.3090,136
2013-10-23,15:20:00,3.3085,3.3105,3.3085,3.3090,149
2013-10-23,15:25:00,3.3090,3.3100,3.3080,3.3100,103
2013-10-23,15:30:00,3.3095,3.3095,3.3060,3.3065,110
2013-10-23,15:35:00,3.3065,3.3075,3.3050,3.3050,83
2013-10-23,15:40:00,3.3045,3.3060,3.3020,3.3055,313
2013-10-23,15:45:00,3.3055,3.3070,3.3035,3.3055,119
2013-10-23,15:50:00,3.3055,3.3080,3.3050,3.3065,180
2013-10-23,15:55:00,3.3070,3.3070,3.3050,3.3065,150
2013-10-23,16:00:00,3.3065,3.3085,3.3065,3.3085,194
2013-10-23,16:05:00,3.3090,3.3100,3.3080,3.3085,110
2013-10-23,16:10:00,3.3080,3.3120,3.3080,3.3105,194
2013-10-23,16:15:00,3.3100,3.3140,3.3100,3.3135,235
2013-10-23,16:20:00,3.3125,3.3140,3.3100,3.3100,285
2013-10-23,16:25:00,3.3100,3.3115,3.3085,3.3115,195
2013-10-23,16:30:00,3.3105,3.3110,3.3100,3.3110,59
2013-10-23,16:35:00,3.3110,3.3110,3.3090,3.3090,48
2013-10-23,16:40:00,3.3095,3.3110,3.3090,3.3105,44
2013-10-23,16:45:00,3.3110,3.3120,3.3075,3.3080,78
2013-10-23,16:50:00,3.3075,3.3095,3.3075,3.3095,57
2013-10-23,16:55:00,3.3095,3.3095,3.3080,3.3085,63
2013-10-23,17:00:00,3.3080,3.3080,3.3055,3.3060,52
2013-10-23,17:05:00,3.3055,3.3065,3.3045,3.3055,88
2013-10-23,17:10:00,3.3055,3.3065,3.3050,3.3060,36
2013-10-23,17:15:00,3.3065,3.3080,3.3060,3.3060,73
2013-10-23,17:20:00,3.3055,3.3080,3.3050,3.3070,90
2013-10-23,17:25:00,3.3065,3.3095,3.3065,3.3090,132
2013-10-23,17:30:00,3.3090,3.3095,3.3080,3.3090,62
2013-10-23,17:35:00,3.3090,3.3100,3.3090,3.3090,42
2013-10-23,17:40:00,3.3090,3.3090,3.3075,3.3085,26
2013-10-23,17:45:00,3.3085,3.3090,3.3080,3.3080,10
2013-10-23,17:50:00,3.3085,3.3085,3.3075,3.3080,11
2013-10-23,17:55:00,3.3080,3.3090,3.3080,3.3090,124
2013-10-23,18:00:00,3.3090,3.3100,3.3080,3.3100,149
2013-10-23,18:05:00,3.3100,3.3100,3.3080,3.3085,40
2013-10-23,18:10:00,3.3085,3.3085,3.3065,3.3070,48
2013-10-23,18:15:00,3.3070,3.3085,3.3060,3.3065,104
2013-10-23,18:20:00,3.3075,3.3090,3.3075,3.3090,32
2013-10-23,18:25:00,3.3085,3.3085,3.3030,3.3030,205
2013-10-23,18:30:00,3.3035,3.3075,3.3035,3.3075,65
2013-10-23,18:35:00,3.3070,3.3070,3.3045,3.3065,57
2013-10-23,18:40:00,3.3070,3.3080,3.3050,3.3050,69
2013-10-23,18:45:00,3.3050,3.3070,3.3035,3.3050,151
2013-10-23,18:50:00,3.3045,3.3050,3.3030,3.3050,183
2013-10-23,18:55:00,3.3045,3.3060,3.3040,3.3060,35
2013-10-23,19:00:00,3.3060,3.3070,3.3055,3.3060,80
2013-10-23,19:05:00,3.3055,3.3055,3.3050,3.3055,27
2013-10-23,19:10:00,3.3050,3.3055,3.3035,3.3050,73
2013-10-23,19:15:00,3.3045,3.3060,3.3040,3.3050,142
2013-10-23,19:20:00,3.3050,3.3055,3.2965,3.2975,904
2013-10-23,19:25:00,3.2970,3.2975,3.2860,3.2875,1677
2013-10-23,19:30:00,3.2870,3.2910,3.2840,3.2840,1692
2013-10-23,19:35:00,3.2835,3.2900,3.2835,3.2895,604
2013-10-23,19:40:00,3.2890,3.2930,3.2870,3.2875,710
2013-10-23,19:45:00,3.2870,3.2880,3.2865,3.2875,228
2013-10-23,19:50:00,3.2875,3.2915,3.2875,3.2915,192
2013-10-23,19:55:00,3.2915,3.2920,3.2890,3.2910,166
2013-10-23,20:00:00,3.2910,3.2920,3.2885,3.2900,331
2013-10-23,20:05:00,3.2900,3.2905,3.2830,3.2855,774
2013-10-23,20:10:00,3.2860,3.2870,3.2800,3.2860,2929
2013-10-23,20:15:00,3.2855,3.2885,3.2850,3.2880,555
2013-10-23,20:20:00,3.2875,3.2890,3.2850,3.2885,444
2013-10-23,20:25:00,3.2885,3.2890,3.2870,3.2880,335
2013-10-23,20:30:00,3.2885,3.2910,3.2875,3.2890,505
2013-10-23,20:35:00,3.2890,3.2895,3.2855,3.2860,367
2013-10-23,20:40:00,3.2865,3.2880,3.2860,3.2870,153
2013-10-23,20:45:00,3.2870,3.2885,3.2870,3.2885,86
2013-10-23,20:50:00,3.2880,3.2885,3.2865,3.2870,90
2013-10-23,20:55:00,3.2865,3.2870,3.2840,3.2860,251
2013-10-23,21:00:00,3.2855,3.2865,3.2840,3.2845,253
2013-10-23,21:05:00,3.2840,3.2870,3.2830,3.2855,409
2013-10-23,21:10:00,3.2855,3.2860,3.2840,3.2855,223
2013-10-23,21:15:00,3.2855,3.2855,3.2685,3.2695,3977
2013-10-23,21:20:00,3.2695,3.2785,3.2695,3.2775,1249
2013-10-23,21:25:00,3.2775,3.2805,3.2755,3.2795,1081
2013-10-23,21:30:00,3.2800,3.2810,3.2760,3.2785,299
2013-10-23,21:35:00,3.2785,3.2805,3.2785,3.2790,459
2013-10-23,21:40:00,3.2785,3.2825,3.2775,3.2810,404
2013-10-23,21:45:00,3.2810,3.2820,3.2790,3.2795,190
2013-10-23,21:50:00,3.2795,3.2795,3.2770,3.2785,205
2013-10-23,21:55:00,3.2785,3.2785,3.2760,3.2770,120
2013-10-23,22:00:00,3.2770,3.2780,3.2750,3.2755,452
2013-10-23,22:05:00,3.2755,3.2790,3.2735,3.2790,486
2013-10-23,22:10:00,3.2790,3.2845,3.2780,3.2820,366
2013-10-23,22:15:00,3.2815,3.2815,3.2755,3.2775,658
2013-10-23,22:20:00,3.2780,3.2790,3.2730,3.2745,426
2013-10-23,22:25:00,3.2745,3.2750,3.2705,3.2730,759
2013-10-23,22:30:00,3.2725,3.2735,3.2700,3.2725,492
2013-10-23,22:35:00,3.2725,3.2785,3.2725,3.2770,228
2013-10-23,22:40:00,3.2770,3.2785,3.2770,3.2780,182
2013-10-23,22:45:00,3.2780,3.2805,3.2775,3.2800,298
2013-10-23,22:50:00,3.2805,3.2805,3.2750,3.2775,211
2013-10-23,22:55:00,3.2775,3.2790,3.2765,3.2765,198
2013-10-23,23:00:00,3.2770,3.2785,3.2725,3.2780,477
2013-10-23,23:05:00,3.2775,3.2795,3.2750,3.2750,258
2013-10-23,23:10:00,3.2750,3.2775,3.2735,3.2760,155
2013-10-23,23:15:00,3.2760,3.2770,3.2740,3.2760,182
2013-10-23,23:20:00,3.2765,3.2775,3.2755,3.2770,193
2013-10-23,23:25:00,3.2765,3.2765,3.2710,3.2710,241
2013-10-23,23:30:00,3.2715,3.2755,3.2700,3.2735,343
2013-10-23,23:35:00,3.2735,3.2750,3.2735,3.2740,86
2013-10-23,23:40:00,3.2740,3.2750,3.2740,3.2745,148
2013-10-23,23:45:00,3.2745,3.2775,3.2710,3.2715,475
2013-10-23,23:50:00,3.2710,3.2720,3.2655,3.2660,1293
2013-10-23,23:55:00,3.2665,3.2690,3.2660,3.2685,438
2013-10-24,00:00:00,3.2685,3.2710,3.2680,3.2700,391
2013-10-24,00:05:00,3.2700,3.2715,3.2690,3.2700,188
2013-10-24,00:10:00,3.2705,3.2715,3.2690,3.2695,164
2013-10-24,00:15:00,3.2695,3.2695,3.2685,3.2690,147
2013-10-24,00:20:00,3.2690,3.2700,3.2685,3.2695,60
2013-10-24,00:25:00,3.2700,3.2700,3.2675,3.2680,293
2013-10-24,00:30:00,3.2680,3.2695,3.2670,3.2670,224
2013-10-24,00:35:00,3.2670,3.2680,3.2665,3.2675,166
2013-10-24,00:40:00,3.2680,3.2685,3.2655,3.2685,357
2013-10-24,00:45:00,3.2680,3.2700,3.2680,3.2700,154
2013-10-24,00:50:00,3.2700,3.2710,3.2685,3.2705,207
2013-10-24,00:55:00,3.2705,3.2705,3.2660,3.2665,614
2013-10-24,01:00:00,3.2670,3.2680,3.2620,3.2640,1023
2013-10-24,01:05:00,3.2635,3.2655,3.2635,3.2640,133
2013-10-24,01:10:00,3.2640,3.2650,3.2635,3.2640,72
2013-10-24,01:15:00,3.2640,3.2680,3.2640,3.2670,171
2013-10-24,01:20:00,3.2675,3.2675,3.2660,3.2660,105
2013-10-24,01:25:00,3.2655,3.2655,3.2600,3.2625,850
2013-10-24,01:30:00,3.2630,3.2675,3.2630,3.2675,222
2013-10-24,01:35:00,3.2680,3.2680,3.2660,3.2660,143
2013-10-24,01:40:00,3.2660,3.2665,3.2655,3.2660,33
2013-10-24,01:45:00,3.2665,3.2665,3.2645,3.2650,57
2013-10-24,01:50:00,3.2655,3.2655,3.2640,3.2650,56
2013-10-24,01:55:00,3.2645,3.2660,3.2635,3.2640,77
2013-10-24,02:00:00,3.2640,3.2665,3.2640,3.2660,81
2013-10-24,02:05:00,3.2655,3.2665,3.2650,3.2660,52
2013-10-24,02:10:00,3.2660,3.2670,3.2650,3.2660,79
2013-10-24,02:15:00,3.2655,3.2670,3.2640,3.2645,130
2013-10-24,02:20:00,3.2645,3.2650,3.2635,3.2635,76
2013-10-24,02:25:00,3.2635,3.2640,3.2630,3.2635,17
2013-10-24,02:30:00,3.2640,3.2645,3.2630,3.2640,45
2013-10-24,02:35:00,3.2645,3.2645,3.2630,3.2635,15
2013-10-24,02:40:00,3.2640,3.2645,3.2630,3.2645,36
2013-10-24,02:45:00,3.2645,3.2650,3.2640,3.2640,51
2013-10-24,02:50:00,3.2645,3.2650,3.2635,3.2635,26
2013-10-24,02:55:00,3.2635,3.2640,3.2630,3.2630,41
2013-10-24,03:00:00,3.2635,3.2645,3.2625,3.2630,35
2013-10-24,03:05:00,3.2630,3.2640,3.2630,3.2640,20
2013-10-24,03:10:00,3.2640,3.2640,3.2630,3.2640,25
2013-10-24,03:15:00,3.2640,3.2640,3.2630,3.2630,25
2013-10-24,03:20:00,3.2635,3.2635,3.2625,3.2635,20
2013-10-24,03:25:00,3.2640,3.2640,3.2630,3.2630,10
2013-10-24,03:30:00,3.2640,3.2675,3.2635,3.2635,35
2013-10-24,03:35:00,3.2640,3.2645,3.2640,3.2645,21
2013-10-24,03:40:00,3.2645,3.2655,3.2640,3.2655,91
2013-10-24,03:45:00,3.2655,3.2655,3.2645,3.2645,15
2013-10-24,03:50:00,3.2650,3.2650,3.2640,3.2640,34
2013-10-24,03:55:00,3.2640,3.2650,3.2635,3.2650,80
2013-10-24,04:00:00,3.2650,3.2650,3.2645,3.2650,41
2013-10-24,04:05:00,3.2645,3.2650,3.2640,3.2650,42
2013-10-24,04:10:00,3.2650,3.2650,3.2650,3.2650,9
2013-10-24,04:15:00,3.2650,3.2660,3.2650,3.2650,19
2013-10-24,04:20:00,3.2655,3.2660,3.2655,3.2660,18
2013-10-24,04:25:00,3.2655,3.2660,3.2655,3.2660,13
2013-10-24,04:30:00,3.2665,3.2665,3.2660,3.2660,6
2013-10-24,04:35:00,3.2650,3.2655,3.2650,3.2655,12
2013-10-24,04:40:00,3.2655,3.2665,3.2655,3.2665,8
2013-10-24,04:45:00,3.2665,3.2665,3.2660,3.2665,9
2013-10-24,04:50:00,3.2665,3.2665,3.2665,3.2665,20
2013-10-24,04:55:00,3.2665,3.2665,3.2655,3.2655,18
2013-10-24,05:00:00,3.2655,3.2665,3.2655,3.2665,18
2013-10-24,05:05:00,3.2660,3.2665,3.2660,3.2665,9
2013-10-24,05:10:00,3.2665,3.2665,3.2645,3.2645,30
2013-10-24,06:00:00,3.2670,3.2670,3.2660,3.2665,51
2013-10-24,06:05:00,3.2670,3.2690,3.2660,3.2660,34
2013-10-24,06:10:00,3.2660,3.2670,3.2660,3.2670,10
2013-10-24,06:15:00,3.2655,3.2660,3.2650,3.2660,13
2013-10-24,06:20:00,3.2660,3.2660,3.2655,3.2655,4
2013-10-24,06:25:00,3.2660,3.2675,3.2660,3.2675,15
2013-10-24,06:30:00,3.2670,3.2675,3.2665,3.2675,15
2013-10-24,06:35:00,3.2675,3.2675,3.2675,3.2675,5
2013-10-24,06:40:00,3.2675,3.2680,3.2665,3.2665,8
2013-10-24,06:45:00,3.2670,3.2685,3.2670,3.2685,8
2013-10-24,06:50:00,3.2680,3.2690,3.2680,3.2690,6
2013-10-24,06:55:00,3.2695,3.2720,3.2690,3.2695,103
2013-10-24,07:00:00,3.2695,3.2700,3.2685,3.2695,14
2013-10-24,07:05:00,3.2690,3.2700,3.2690,3.2695,9
2013-10-24,07:10:00,3.2700,3.2720,3.2700,3.2720,7
2013-10-24,07:15:00,3.2710,3.2710,3.2710,3.2710,2
2013-10-24,07:20:00,3.2715,3.2715,3.2680,3.2685,47
2013-10-24,07:25:00,3.2690,3.2710,3.2690,3.2710,5
2013-10-24,07:30:00,3.2705,3.2715,3.2705,3.2715,13
2013-10-24,07:35:00,3.2715,3.2715,3.2705,3.2705,5
2013-10-24,07:40:00,3.2705,3.2725,3.2700,3.2720,34
2013-10-24,07:45:00,3.2720,3.2735,3.2720,3.2720,39
2013-10-24,07:50:00,3.2715,3.2720,3.2690,3.2695,51
2013-10-24,07:55:00,3.2695,3.2700,3.2690,3.2690,46
2013-10-24,08:00:00,3.2695,3.2725,3.2695,3.2725,93
2013-10-24,08:05:00,3.2730,3.2740,3.2725,3.2730,121
2013-10-24,08:10:00,3.2730,3.2750,3.2730,3.2750,120
2013-10-24,08:15:00,3.2745,3.2750,3.2740,3.2745,112
2013-10-24,08:20:00,3.2740,3.2745,3.2735,3.2735,49
2013-10-24,08:25:00,3.2735,3.2745,3.2735,3.2745,35
2013-10-24,08:30:00,3.2745,3.2745,3.2740,3.2740,17
2013-10-24,08:35:00,3.2745,3.2750,3.2740,3.2750,96
2013-10-24,08:40:00,3.2750,3.2750,3.2745,3.2745,31
2013-10-24,08:45:00,3.2750,3.2750,3.2740,3.2740,50
2013-10-24,08:50:00,3.2740,3.2750,3.2735,3.2740,52
2013-10-24,08:55:00,3.2735,3.2750,3.2735,3.2745,219
2013-10-24,09:00:00,3.2750,3.2770,3.2650,3.2670,1488
2013-10-24,09:05:00,3.2670,3.2730,3.2670,3.2680,284
2013-10-24,09:10:00,3.2675,3.2700,3.2660,3.2670,259
2013-10-24,09:15:00,3.2670,3.2705,3.2655,3.2680,231
2013-10-24,09:20:00,3.2680,3.2690,3.2675,3.2685,124
2013-10-24,09:25:00,3.2685,3.2695,3.2675,3.2695,113
2013-10-24,09:30:00,3.2695,3.2705,3.2675,3.2680,166
2013-10-24,09:35:00,3.2680,3.2710,3.2675,3.2710,125
2013-10-24,09:40:00,3.2705,3.2710,3.2695,3.2700,83
2013-10-24,09:45:00,3.2700,3.2780,3.2700,3.2765,1454
2013-10-24,09:50:00,3.2765,3.2775,3.2735,3.2760,160
2013-10-24,09:55:00,3.2760,3.2760,3.2725,3.2745,131
2013-10-24,10:00:00,3.2745,3.2750,3.2720,3.2730,148
2013-10-24,10:05:00,3.2735,3.2760,3.2730,3.2760,175
2013-10-24,10:10:00,3.2755,3.2765,3.2740,3.2745,86
2013-10-24,10:15:00,3.2750,3.2775,3.2750,3.2760,119
2013-10-24,10:20:00,3.2760,3.2760,3.2740,3.2740,38
2013-10-24,10:25:00,3.2740,3.2740,3.2725,3.2735,30
2013-10-24,10:30:00,3.2740,3.2755,3.2735,3.2755,71
2013-10-24,10:35:00,3.2755,3.2775,3.2750,3.2770,107
2013-10-24,10:40:00,3.2765,3.2770,3.2745,3.2745,113
2013-10-24,10:45:00,3.2750,3.2765,3.2745,3.2765,91
2013-10-24,10:50:00,3.2765,3.2795,3.2760,3.2790,267
2013-10-24,10:55:00,3.2790,3.2800,3.2775,3.2780,214
2013-10-24,11:00:00,3.2780,3.2780,3.2765,3.2770,30
2013-10-24,11:05:00,3.2765,3.2780,3.2765,3.2780,9
2013-10-24,11:10:00,3.2780,3.2780,3.2755,3.2760,40
2013-10-24,11:15:00,3.2760,3.2770,3.2760,3.2765,35
2013-10-24,11:20:00,3.2770,3.2780,3.2765,3.2780,35
2013-10-24,11:25:00,3.2780,3.2785,3.2770,3.2770,29
2013-10-24,11:30:00,3.2770,3.2770,3.2760,3.2760,50
2013-10-24,11:35:00,3.2760,3.2765,3.2760,3.2760,8
2013-10-24,11:40:00,3.2765,3.2775,3.2760,3.2760,40
2013-10-24,11:45:00,3.2760,3.2765,3.2760,3.2765,13
2013-10-24,11:55:00,3.2765,3.2775,3.2765,3.2775,14
2013-10-24,12:00:00,3.2775,3.2780,3.2770,3.2775,24
2013-10-24,12:05:00,3.2770,3.2775,3.2770,3.2775,8
2013-10-24,12:10:00,3.2770,3.2770,3.2765,3.2770,3
2013-10-24,12:15:00,3.2770,3.2770,3.2765,3.2770,8
2013-10-24,12:20:00,3.2770,3.2780,3.2770,3.2775,6
2013-10-24,12:25:00,3.2780,3.2780,3.2780,3.2780,10
2013-10-24,12:30:00,3.2775,3.2780,3.2770,3.2775,18
2013-10-24,12:35:00,3.2775,3.2785,3.2775,3.2785,25
2013-10-24,12:40:00,3.2785,3.2790,3.2780,3.2785,50
2013-10-24,12:45:00,3.2785,3.2785,3.2770,3.2770,19
2013-10-24,12:50:00,3.2780,3.2785,3.2780,3.2780,15
2013-10-24,12:55:00,3.2780,3.2785,3.2775,3.2780,17
2013-10-24,13:00:00,3.2780,3.2790,3.2775,3.2785,47
2013-10-24,13:05:00,3.2785,3.2790,3.2770,3.2775,50
2013-10-24,13:10:00,3.2770,3.2775,3.2770,3.2775,24
2013-10-24,13:15:00,3.2775,3.2780,3.2770,3.2775,12
2013-10-24,13:20:00,3.2775,3.2775,3.2755,3.2765,50
2013-10-24,13:25:00,3.2765,3.2765,3.2755,3.2765,16
2013-10-24,13:30:00,3.2760,3.2765,3.2745,3.2745,41
2013-10-24,13:35:00,3.2745,3.2745,3.2680,3.2685,441
2013-10-24,13:40:00,3.2685,3.2700,3.2680,3.2695,266
2013-10-24,13:45:00,3.2700,3.2710,3.2625,3.2625,571
2013-10-24,13:50:00,3.2630,3.2640,3.2575,3.2640,897
2013-10-24,13:55:00,3.2635,3.2635,3.2605,3.2605,180
2013-10-24,14:00:00,3.2605,3.2635,3.2590,3.2620,320
2013-10-24,14:05:00,3.2620,3.2640,3.2615,3.2625,147
2013-10-24,14:10:00,3.2625,3.2650,3.2620,3.2645,348
2013-10-24,14:15:00,3.2640,3.2640,3.2615,3.2630,130
2013-10-24,14:20:00,3.2630,3.2690,3.2625,3.2675,221
2013-10-24,14:25:00,3.2670,3.2690,3.2660,3.2675,235
2013-10-24,14:30:00,3.2675,3.2690,3.2670,3.2685,255
2013-10-24,14:35:00,3.2685,3.2690,3.2680,3.2690,340
2013-10-24,14:40:00,3.2685,3.2750,3.2685,3.2725,623
2013-10-24,14:45:00,3.2725,3.2735,3.2705,3.2730,183
2013-10-24,14:50:00,3.2735,3.2770,3.2720,3.2725,325
2013-10-24,14:55:00,3.2730,3.2745,3.2715,3.2730,235
2013-10-24,15:00:00,3.2730,3.2740,3.2710,3.2715,144
2013-10-24,15:05:00,3.2715,3.2730,3.2710,3.2725,83
2013-10-24,15:10:00,3.2730,3.2810,3.2730,3.2800,419
2013-10-24,15:15:00,3.2800,3.2805,3.2750,3.2765,172
2013-10-24,15:20:00,3.2770,3.2770,3.2730,3.2730,174
2013-10-24,15:25:00,3.2735,3.2740,3.2715,3.2715,101
2013-10-24,15:30:00,3.2715,3.2715,3.2675,3.2690,179
2013-10-24,15:35:00,3.2690,3.2705,3.2640,3.2650,270
2013-10-24,15:40:00,3.2650,3.2680,3.2650,3.2670,153
2013-10-24,15:45:00,3.2680,3.2715,3.2680,3.2715,112
2013-10-24,15:50:00,3.2715,3.2715,3.2695,3.2700,67
2013-10-24,15:55:00,3.2700,3.2735,3.2700,3.2710,87
2013-10-24,16:00:00,3.2715,3.2720,3.2680,3.2685,120
2013-10-24,16:05:00,3.2685,3.2695,3.2655,3.2655,90
2013-10-24,16:10:00,3.2655,3.2660,3.2615,3.2640,190
2013-10-24,16:15:00,3.2635,3.2635,3.2530,3.2565,755
2013-10-24,16:20:00,3.2570,3.2610,3.2560,3.2605,400
2013-10-24,16:25:00,3.2605,3.2615,3.2595,3.2610,177
2013-10-24,16:30:00,3.2610,3.2635,3.2605,3.2630,186
2013-10-24,16:35:00,3.2630,3.2640,3.2610,3.2625,118
2013-10-24,16:40:00,3.2620,3.2635,3.2620,3.2635,47
2013-10-24,16:45:00,3.2635,3.2650,3.2635,3.2645,94
2013-10-24,16:50:00,3.2645,3.2675,3.2645,3.2660,59
2013-10-24,16:55:00,3.2650,3.2655,3.2640,3.2650,37
2013-10-24,17:00:00,3.2650,3.2650,3.2635,3.2645,50
2013-10-24,17:05:00,3.2645,3.2660,3.2640,3.2650,90
2013-10-24,17:10:00,3.2655,3.2665,3.2640,3.2645,162
2013-10-24,17:15:00,3.2635,3.2640,3.2615,3.2620,47
2013-10-24,17:20:00,3.2625,3.2630,3.2605,3.2620,78
2013-10-24,17:25:00,3.2620,3.2635,3.2620,3.2630,64
2013-10-24,17:30:00,3.2630,3.2630,3.2620,3.2630,35
2013-10-24,17:35:00,3.2625,3.2635,3.2625,3.2635,83
2013-10-24,17:40:00,3.2640,3.2640,3.2615,3.2620,83
2013-10-24,17:45:00,3.2625,3.2630,3.2600,3.2605,102
2013-10-24,17:50:00,3.2605,3.2635,3.2605,3.2630,28
2013-10-24,17:55:00,3.2635,3.2635,3.2630,3.2635,17
2013-10-24,18:00:00,3.2635,3.2675,3.2635,3.2665,213
2013-10-24,18:05:00,3.2670,3.2690,3.2670,3.2685,96
2013-10-24,18:10:00,3.2685,3.2690,3.2675,3.2685,44
2013-10-24,18:15:00,3.2690,3.2695,3.2680,3.2690,139
2013-10-24,18:20:00,3.2695,3.2695,3.2685,3.2685,24
2013-10-24,18:25:00,3.2685,3.2685,3.2670,3.2670,52
2013-10-24,18:30:00,3.2670,3.2670,3.2650,3.2665,63
2013-10-24,18:35:00,3.2665,3.2685,3.2665,3.2680,67
2013-10-24,18:40:00,3.2685,3.2685,3.2675,3.2685,128
2013-10-24,18:45:00,3.2685,3.2695,3.2650,3.2660,146
2013-10-24,18:50:00,3.2660,3.2660,3.2640,3.2645,71
2013-10-24,18:55:00,3.2640,3.2650,3.2640,3.2650,34
2013-10-24,19:00:00,3.2650,3.2650,3.2600,3.2610,191
2013-10-24,19:05:00,3.2605,3.2630,3.2590,3.2590,251
2013-10-24,19:10:00,3.2590,3.2605,3.2580,3.2600,163
2013-10-24,19:15:00,3.2600,3.2600,3.2575,3.2590,193
2013-10-24,19:20:00,3.2590,3.2620,3.2590,3.2615,115
2013-10-24,19:25:00,3.2615,3.2625,3.2590,3.2600,89
2013-10-24,19:30:00,3.2595,3.2665,3.2595,3.2630,349
2013-10-24,19:35:00,3.2635,3.2695,3.2625,3.2675,252
2013-10-24,19:40:00,3.2680,3.2745,3.2680,3.2700,496
2013-10-24,19:45:00,3.2695,3.2705,3.2655,3.2660,162
2013-10-24,19:50:00,3.2655,3.2680,3.2655,3.2660,147
2013-10-24,19:55:00,3.2660,3.2670,3.2660,3.2665,78
2013-10-24,20:00:00,3.2665,3.2670,3.2640,3.2650,134
2013-10-24,20:05:00,3.2655,3.2705,3.2645,3.2700,102
2013-10-24,20:10:00,3.2705,3.2720,3.2610,3.2610,1764
2013-10-24,20:15:00,3.2610,3.2625,3.2610,3.2615,221
2013-10-24,20:20:00,3.2620,3.2620,3.2590,3.2615,410
2013-10-24,20:25:00,3.2615,3.2630,3.2610,3.2625,338
2013-10-24,20:30:00,3.2620,3.2650,3.2585,3.2590,530
2013-10-24,20:35:00,3.2595,3.2635,3.2585,3.2610,337
2013-10-24,20:40:00,3.2605,3.2615,3.2590,3.2605,237
2013-10-24,20:45:00,3.2600,3.2600,3.2565,3.2575,645
2013-10-24,20:50:00,3.2575,3.2575,3.2505,3.2550,1159
2013-10-24,20:55:00,3.2545,3.2575,3.2540,3.2560,228
2013-10-24,21:00:00,3.2560,3.2565,3.2530,3.2560,351
2013-10-24,21:05:00,3.2560,3.2585,3.2545,3.2550,393
2013-10-24,21:10:00,3.2540,3.2560,3.2525,3.2530,464
2013-10-24,21:15:00,3.2530,3.2545,3.2505,3.2525,447
2013-10-24,21:20:00,3.2530,3.2530,3.2455,3.2490,1369
2013-10-24,21:25:00,3.2490,3.2500,3.2465,3.2490,547
2013-10-24,21:30:00,3.2490,3.2520,3.2485,3.2510,390
2013-10-24,21:35:00,3.2510,3.2515,3.2470,3.2490,299
2013-10-24,21:40:00,3.2490,3.2545,3.2490,3.2535,424
2013-10-24,21:45:00,3.2535,3.2535,3.2505,3.2520,287
2013-10-24,21:50:00,3.2515,3.2550,3.2505,3.2530,347
2013-10-24,21:55:00,3.2530,3.2565,3.2525,3.2535,458
2013-10-24,22:00:00,3.2530,3.2560,3.2525,3.2545,347
2013-10-24,22:05:00,3.2545,3.2560,3.2535,3.2540,282
2013-10-24,22:10:00,3.2545,3.2565,3.2535,3.2550,318
2013-10-24,22:15:00,3.2550,3.2605,3.2545,3.2575,609
2013-10-24,22:20:00,3.2575,3.2575,3.2540,3.2565,331
2013-10-24,22:25:00,3.2560,3.2565,3.2545,3.2555,311
2013-10-24,22:30:00,3.2555,3.2580,3.2545,3.2560,144
2013-10-24,22:35:00,3.2565,3.2570,3.2555,3.2555,119
2013-10-24,22:40:00,3.2560,3.2565,3.2540,3.2550,250
2013-10-24,22:45:00,3.2550,3.2570,3.2545,3.2565,234
2013-10-24,22:50:00,3.2570,3.2570,3.2555,3.2560,104
2013-10-24,22:55:00,3.2560,3.2600,3.2560,3.2595,468
2013-10-24,23:00:00,3.2600,3.2615,3.2590,3.2615,291
2013-10-24,23:05:00,3.2620,3.2665,3.2615,3.2625,577
2013-10-24,23:10:00,3.2625,3.2630,3.2585,3.2600,370
2013-10-24,23:15:00,3.2600,3.2635,3.2590,3.2605,241
2013-10-24,23:20:00,3.2605,3.2650,3.2600,3.2640,300
2013-10-24,23:25:00,3.2640,3.2640,3.2620,3.2625,249
2013-10-24,23:30:00,3.2630,3.2685,3.2630,3.2645,573
2013-10-24,23:35:00,3.2645,3.2650,3.2625,3.2635,181
2013-10-24,23:40:00,3.2630,3.2635,3.2610,3.2630,118
2013-10-24,23:45:00,3.2630,3.2655,3.2630,3.2640,188
2013-10-24,23:50:00,3.2635,3.2665,3.2635,3.2650,256
2013-10-24,23:55:00,3.2650,3.2660,3.2630,3.2650,190
2013-10-25,00:00:00,3.2650,3.2665,3.2640,3.2655,156
2013-10-25,00:05:00,3.2655,3.2685,3.2655,3.2670,105
2013-10-25,00:10:00,3.2670,3.2680,3.2670,3.2675,75
2013-10-25,00:15:00,3.2670,3.2685,3.2665,3.2675,143
2013-10-25,00:20:00,3.2670,3.2690,3.2670,3.2690,109
2013-10-25,00:25:00,3.2685,3.2690,3.2660,3.2675,249
2013-10-25,00:30:00,3.2680,3.2680,3.2650,3.2655,99
2013-10-25,00:35:00,3.2655,3.2670,3.2655,3.2660,95
2013-10-25,00:40:00,3.2655,3.2655,3.2635,3.2640,111
2013-10-25,00:45:00,3.2640,3.2650,3.2635,3.2650,55
2013-10-25,00:50:00,3.2655,3.2660,3.2640,3.2650,85
2013-10-25,00:55:00,3.2655,3.2665,3.2630,3.2640,643
2013-10-25,01:00:00,3.2635,3.2650,3.2635,3.2640,134
2013-10-25,01:05:00,3.2640,3.2645,3.2635,3.2640,54
2013-10-25,01:10:00,3.2640,3.2640,3.2630,3.2630,59
2013-10-25,01:15:00,3.2635,3.2645,3.2630,3.2645,76
2013-10-25,01:20:00,3.2640,3.2640,3.2630,3.2630,39
2013-10-25,01:25:00,3.2635,3.2645,3.2630,3.2630,43
2013-10-25,01:30:00,3.2630,3.2650,3.2630,3.2650,34
2013-10-25,01:35:00,3.2650,3.2660,3.2645,3.2645,146
2013-10-25,01:40:00,3.2645,3.2665,3.2645,3.2660,89
2013-10-25,01:45:00,3.2660,3.2670,3.2660,3.2660,41
2013-10-25,01:50:00,3.2660,3.2690,3.2655,3.2690,179
2013-10-25,01:55:00,3.2690,3.2705,3.2690,3.2705,109
2013-10-25,02:00:00,3.2710,3.2710,3.2685,3.2690,73
2013-10-25,02:05:00,3.2690,3.2695,3.2690,3.2695,22
2013-10-25,02:10:00,3.2690,3.2695,3.2690,3.2690,11
2013-10-25,02:15:00,3.2695,3.2700,3.2695,3.2695,15
2013-10-25,02:20:00,3.2695,3.2695,3.2690,3.2690,40
2013-10-25,02:25:00,3.2690,3.2695,3.2690,3.2690,10
2013-10-25,02:30:00,3.2690,3.2720,3.2690,3.2710,85
2013-10-25,02:35:00,3.2705,3.2715,3.2705,3.2710,47
2013-10-25,02:40:00,3.2710,3.2710,3.2705,3.2710,18
2013-10-25,02:45:00,3.2710,3.2710,3.2700,3.2700,16
2013-10-25,02:50:00,3.2705,3.2710,3.2705,3.2710,16
2013-10-25,02:55:00,3.2715,3.2720,3.2715,3.2720,37
2013-10-25,03:00:00,3.2720,3.2725,3.2720,3.2725,77
2013-10-25,03:05:00,3.2725,3.2730,3.2720,3.2720,35
2013-10-25,03:10:00,3.2720,3.2720,3.2720,3.2720,6
2013-10-25,03:15:00,3.2720,3.2720,3.2715,3.2715,11
2013-10-25,03:20:00,3.2715,3.2720,3.2715,3.2720,17
2013-10-25,03:25:00,3.2715,3.2715,3.2715,3.2715,3
2013-10-25,03:30:00,3.2720,3.2720,3.2715,3.2715,9
2013-10-25,03:35:00,3.2715,3.2720,3.2715,3.2715,11
2013-10-25,03:40:00,3.2715,3.2730,3.2690,3.2700,83
2013-10-25,03:45:00,3.2700,3.2700,3.2680,3.2685,47
2013-10-25,03:50:00,3.2685,3.2685,3.2680,3.2685,20
2013-10-25,03:55:00,3.2685,3.2700,3.2685,3.2695,54
2013-10-25,04:00:00,3.2690,3.2690,3.2680,3.2690,36
2013-10-25,04:05:00,3.2690,3.2690,3.2685,3.2685,16
2013-10-25,04:10:00,3.2685,3.2685,3.2685,3.2685,5
2013-10-25,04:15:00,3.2680,3.2695,3.2680,3.2695,23
2013-10-25,04:20:00,3.2695,3.2705,3.2690,3.2700,15
2013-10-25,04:25:00,3.2695,3.2700,3.2695,3.2700,5
2013-10-25,04:30:00,3.2695,3.2695,3.2695,3.2695,2
2013-10-25,04:35:00,3.2695,3.2700,3.2695,3.2700,3
2013-10-25,04:40:00,3.2690,3.2695,3.2685,3.2695,17
2013-10-25,04:45:00,3.2700,3.2705,3.2690,3.2690,11
2013-10-25,04:50:00,3.2695,3.2700,3.2685,3.2690,22
2013-10-25,04:55:00,3.2690,3.2700,3.2690,3.2700,22
2013-10-25,05:00:00,3.2705,3.2705,3.2675,3.2690,24
2013-10-25,05:10:00,3.2690,3.2700,3.2690,3.2700,9
2013-10-25,06:00:00,3.2675,3.2695,3.2670,3.2695,37
2013-10-25,06:05:00,3.2685,3.2685,3.2680,3.2685,3
2013-10-25,06:10:00,3.2680,3.2680,3.2680,3.2680,3
2013-10-25,06:15:00,3.2685,3.2690,3.2685,3.2690,8
2013-10-25,06:20:00,3.2685,3.2685,3.2685,3.2685,5
2013-10-25,06:30:00,3.2690,3.2690,3.2685,3.2685,3
2013-10-25,06:35:00,3.2685,3.2685,3.2685,3.2685,1
2013-10-25,06:40:00,3.2685,3.2685,3.2685,3.2685,4
2013-10-25,07:00:00,3.2685,3.2690,3.2685,3.2690,3
2013-10-25,07:05:00,3.2685,3.2690,3.2680,3.2690,5
2013-10-25,07:10:00,3.2690,3.2690,3.2690,3.2690,2
2013-10-25,07:15:00,3.2690,3.2690,3.2690,3.2690,1
2013-10-25,07:20:00,3.2695,3.2695,3.2695,3.2695,3
2013-10-25,07:25:00,3.2700,3.2705,3.2700,3.2705,3
2013-10-25,07:30:00,3.2705,3.2705,3.2705,3.2705,1
2013-10-25,07:35:00,3.2705,3.2705,3.2695,3.2695,3
2013-10-25,07:45:00,3.2695,3.2695,3.2695,3.2695,7
2013-10-25,07:55:00,3.2695,3.2695,3.2690,3.2695,15
2013-10-25,08:00:00,3.2695,3.2695,3.2680,3.2680,9
2013-10-25,08:05:00,3.2680,3.2680,3.2665,3.2665,30
2013-10-25,08:10:00,3.2665,3.2665,3.2645,3.2660,50
2013-10-25,08:15:00,3.2660,3.2670,3.2645,3.2670,27
2013-10-25,08:20:00,3.2670,3.2675,3.2670,3.2675,12
2013-10-25,08:25:00,3.2675,3.2675,3.2675,3.2675,8
2013-10-25,08:30:00,3.2670,3.2680,3.2670,3.2675,30
2013-10-25,08:35:00,3.2675,3.2675,3.2665,3.2670,36
2013-10-25,08:40:00,3.2675,3.2685,3.2675,3.2685,36
2013-10-25,08:45:00,3.2680,3.2685,3.2680,3.2680,7
2013-10-25,08:50:00,3.2685,3.2685,3.2675,3.2675,17
2013-10-25,08:55:00,3.2670,3.2720,3.2670,3.2710,225
2013-10-25,09:00:00,3.2715,3.2730,3.2660,3.2675,512
2013-10-25,09:05:00,3.2675,3.2690,3.2645,3.2670,159
2013-10-25,09:10:00,3.2670,3.2700,3.2650,3.2690,210
2013-10-25,09:15:00,3.2690,3.2700,3.2680,3.2685,155
2013-10-25,09:20:00,3.2685,3.2685,3.2640,3.2645,188
2013-10-25,09:25:00,3.2645,3.2675,3.2645,3.2655,107
2013-10-25,09:30:00,3.2660,3.2665,3.2625,3.2665,282
2013-10-25,09:35:00,3.2660,3.2685,3.2640,3.2675,107
2013-10-25,09:40:00,3.2675,3.2695,3.2675,3.2675,118
2013-10-25,09:45:00,3.2665,3.2715,3.2665,3.2695,108
2013-10-25,09:50:00,3.2690,3.2700,3.2675,3.2680,52
2013-10-25,09:55:00,3.2675,3.2690,3.2655,3.2660,152
2013-10-25,10:00:00,3.2655,3.2675,3.2650,3.2660,150
2013-10-25,10:05:00,3.2655,3.2665,3.2650,3.2660,42
2013-10-25,10:10:00,3.2660,3.2670,3.2660,3.2670,46
2013-10-25,10:15:00,3.2680,3.2680,3.2675,3.2675,3
2013-10-25,10:20:00,3.2675,3.2680,3.2675,3.2680,22
2013-10-25,10:25:00,3.2675,3.2680,3.2675,3.2675,10
2013-10-25,10:30:00,3.2680,3.2685,3.2670,3.2685,46
2013-10-25,10:35:00,3.2685,3.2695,3.2685,3.2695,38
2013-10-25,10:40:00,3.2695,3.2705,3.2680,3.2680,87
2013-10-25,10:45:00,3.2680,3.2680,3.2670,3.2680,27
2013-10-25,10:50:00,3.2675,3.2690,3.2675,3.2690,21
2013-10-25,10:55:00,3.2685,3.2685,3.2675,3.2680,71
2013-10-25,11:00:00,3.2675,3.2695,3.2670,3.2695,60
2013-10-25,11:05:00,3.2690,3.2690,3.2685,3.2685,38
2013-10-25,11:10:00,3.2680,3.2680,3.2680,3.2680,23
2013-10-25,11:15:00,3.2685,3.2695,3.2675,3.2690,161
2013-10-25,11:20:00,3.2690,3.2695,3.2680,3.2680,14
2013-10-25,11:25:00,3.2675,3.2680,3.2670,3.2680,17
2013-10-25,11:30:00,3.2680,3.2680,3.2680,3.2680,3
2013-10-25,11:35:00,3.2680,3.2680,3.2680,3.2680,3
2013-10-25,11:40:00,3.2685,3.2685,3.2685,3.2685,3
2013-10-25,11:45:00,3.2680,3.2685,3.2680,3.2685,2
2013-10-25,11:50:00,3.2685,3.2690,3.2685,3.2690,13
2013-10-25,11:55:00,3.2690,3.2695,3.2680,3.2680,12
2013-10-25,12:00:00,3.2685,3.2690,3.2685,3.2685,18
2013-10-25,12:05:00,3.2685,3.2685,3.2685,3.2685,1
2013-10-25,12:10:00,3.2685,3.2685,3.2680,3.2685,19
2013-10-25,12:15:00,3.2685,3.2685,3.2680,3.2680,36
2013-10-25,12:20:00,3.2680,3.2680,3.2660,3.2665,62
2013-10-25,12:25:00,3.2670,3.2670,3.2650,3.2650,21
2013-10-25,12:30:00,3.2650,3.2670,3.2650,3.2665,57
2013-10-25,12:35:00,3.2665,3.2665,3.2650,3.2650,30
2013-10-25,12:40:00,3.2650,3.2650,3.2635,3.2635,49
2013-10-25,12:45:00,3.2635,3.2640,3.2635,3.2640,76
2013-10-25,12:50:00,3.2640,3.2640,3.2635,3.2640,11
2013-10-25,12:55:00,3.2640,3.2645,3.2640,3.2645,9
2013-10-25,13:00:00,3.2645,3.2645,3.2640,3.2640,24
2013-10-25,13:05:00,3.2640,3.2655,3.2640,3.2655,27
2013-10-25,13:10:00,3.2655,3.2665,3.2655,3.2665,18
2013-10-25,13:15:00,3.2665,3.2665,3.2660,3.2665,17
2013-10-25,13:20:00,3.2665,3.2675,3.2665,3.2670,33
2013-10-25,13:25:00,3.2665,3.2670,3.2665,3.2670,12
2013-10-25,13:30:00,3.2665,3.2670,3.2650,3.2650,79
2013-10-25,13:35:00,3.2645,3.2645,3.2565,3.2570,587
2013-10-25,13:40:00,3.2570,3.2575,3.2505,3.2515,723
2013-10-25,13:45:00,3.2520,3.2545,3.2520,3.2535,241
2013-10-25,13:50:00,3.2530,3.2535,3.2505,3.2510,196
2013-10-25,13:55:00,3.2510,3.2525,3.2485,3.2520,358
2013-10-25,14:00:00,3.2520,3.2525,3.2480,3.2480,582
2013-10-25,14:05:00,3.2480,3.2485,3.2430,3.2445,658
2013-10-25,14:10:00,3.2445,3.2465,3.2415,3.2460,581
2013-10-25,14:15:00,3.2460,3.2465,3.2445,3.2460,473
2013-10-25,14:20:00,3.2455,3.2485,3.2450,3.2460,281
2013-10-25,14:25:00,3.2455,3.2460,3.2450,3.2455,161
2013-10-25,14:30:00,3.2450,3.2450,3.2405,3.2430,567
2013-10-25,14:35:00,3.2430,3.2430,3.2385,3.2390,708
2013-10-25,14:40:00,3.2385,3.2415,3.2380,3.2405,301
2013-10-25,14:45:00,3.2405,3.2420,3.2400,3.2400,169
2013-10-25,14:50:00,3.2400,3.2435,3.2390,3.2405,320
2013-10-25,14:55:00,3.2410,3.2430,3.2400,3.2405,292
2013-10-25,15:00:00,3.2405,3.2435,3.2400,3.2425,187
2013-10-25,15:05:00,3.2425,3.2460,3.2425,3.2455,219
2013-10-25,15:10:00,3.2450,3.2460,3.2420,3.2420,145
2013-10-25,15:15:00,3.2425,3.2425,3.2405,3.2410,237
2013-10-25,15:20:00,3.2410,3.2430,3.2410,3.2415,54
2013-10-25,15:25:00,3.2415,3.2415,3.2360,3.2365,583
2013-10-25,15:30:00,3.2360,3.2400,3.2340,3.2380,659
2013-10-25,15:35:00,3.2385,3.2425,3.2380,3.2395,246
2013-10-25,15:40:00,3.2395,3.2445,3.2395,3.2440,166
2013-10-25,15:45:00,3.2435,3.2435,3.2405,3.2410,83
2013-10-25,15:50:00,3.2405,3.2435,3.2400,3.2415,87
2013-10-25,15:55:00,3.2415,3.2445,3.2405,3.2425,132
2013-10-25,16:00:00,3.2425,3.2435,3.2410,3.2435,83
2013-10-25,16:05:00,3.2435,3.2440,3.2425,3.2435,91
2013-10-25,16:10:00,3.2435,3.2445,3.2420,3.2420,153
2013-10-25,16:15:00,3.2425,3.2435,3.2405,3.2410,135
2013-10-25,16:20:00,3.2415,3.2425,3.2410,3.2420,31
2013-10-25,16:25:00,3.2420,3.2445,3.2410,3.2430,149
2013-10-25,16:30:00,3.2420,3.2435,3.2410,3.2430,84
2013-10-25,16:35:00,3.2430,3.2470,3.2430,3.2445,162
2013-10-25,16:40:00,3.2445,3.2450,3.2435,3.2440,99
2013-10-25,16:45:00,3.2445,3.2460,3.2440,3.2455,77
2013-10-25,16:50:00,3.2445,3.2465,3.2435,3.2450,64
2013-10-25,16:55:00,3.2440,3.2465,3.2440,3.2455,101
2013-10-25,17:00:00,3.2455,3.2460,3.2435,3.2445,68
2013-10-25,17:05:00,3.2445,3.2445,3.2415,3.2435,94
2013-10-25,17:10:00,3.2435,3.2435,3.2415,3.2415,41
2013-10-25,17:15:00,3.2420,3.2440,3.2420,3.2435,44
2013-10-25,17:20:00,3.2435,3.2435,3.2420,3.2420,48
2013-10-25,17:25:00,3.2420,3.2440,3.2420,3.2435,47
2013-10-25,17:30:00,3.2435,3.2445,3.2430,3.2435,31
2013-10-25,17:35:00,3.2430,3.2450,3.2430,3.2440,98
2013-10-25,17:40:00,3.2440,3.2445,3.2435,3.2440,20
2013-10-25,17:45:00,3.2440,3.2480,3.2435,3.2465,113
2013-10-25,17:50:00,3.2460,3.2460,3.2445,3.2455,64
2013-10-25,17:55:00,3.2455,3.2465,3.2445,3.2450,92
2013-10-25,18:00:00,3.2450,3.2450,3.2440,3.2445,29
2013-10-25,18:05:00,3.2450,3.2460,3.2450,3.2450,23
2013-10-25,18:10:00,3.2455,3.2460,3.2445,3.2450,72
2013-10-25,18:15:00,3.2450,3.2465,3.2445,3.2445,172
2013-10-25,18:20:00,3.2440,3.2460,3.2440,3.2455,19
2013-10-25,18:25:00,3.2450,3.2470,3.2445,3.2450,327
2013-10-25,18:30:00,3.2445,3.2445,3.2435,3.2440,160
2013-10-25,18:35:00,3.2440,3.2440,3.2425,3.2435,54
2013-10-25,18:40:00,3.2430,3.2435,3.2425,3.2430,92
2013-10-25,18:45:00,3.2425,3.2425,3.2390,3.2405,262
2013-10-25,18:50:00,3.2405,3.2430,3.2405,3.2410,132
2013-10-25,18:55:00,3.2410,3.2430,3.2405,3.2415,109
2013-10-25,19:00:00,3.2425,3.2440,3.2425,3.2440,48
2013-10-25,19:05:00,3.2440,3.2440,3.2435,3.2440,47
2013-10-25,19:10:00,3.2435,3.2445,3.2410,3.2415,203
2013-10-25,19:15:00,3.2415,3.2425,3.2415,3.2425,161
2013-10-25,19:20:00,3.2420,3.2445,3.2415,3.2430,199
2013-10-25,19:25:00,3.2430,3.2450,3.2410,3.2445,165
2013-10-25,19:30:00,3.2440,3.2465,3.2425,3.2445,82
2013-10-25,19:35:00,3.2445,3.2450,3.2410,3.2410,147
2013-10-25,19:40:00,3.2410,3.2435,3.2405,3.2430,133
2013-10-25,19:45:00,3.2425,3.2445,3.2415,3.2425,116
2013-10-25,19:50:00,3.2420,3.2420,3.2385,3.2420,232
2013-10-25,19:55:00,3.2420,3.2425,3.2410,3.2415,58
2013-10-25,20:00:00,3.2415,3.2415,3.2395,3.2415,240
2013-10-25,20:05:00,3.2410,3.2430,3.2400,3.2415,150
2013-10-25,20:10:00,3.2420,3.2480,3.2410,3.2470,816
2013-10-25,20:15:00,3.2475,3.2475,3.2445,3.2450,131
2013-10-25,20:20:00,3.2450,3.2475,3.2450,3.2465,201
2013-10-25,20:25:00,3.2465,3.2510,3.2460,3.2470,425
2013-10-25,20:30:00,3.2465,3.2535,3.2455,3.2505,563
2013-10-25,20:35:00,3.2510,3.2510,3.2470,3.2475,174
2013-10-25,20:40:00,3.2475,3.2485,3.2465,3.2470,95
2013-10-25,20:45:00,3.2465,3.2485,3.2465,3.2485,220
2013-10-25,20:50:00,3.2480,3.2490,3.2405,3.2410,403
2013-10-25,20:55:00,3.2410,3.2430,3.2390,3.2415,373
2013-10-25,21:00:00,3.2410,3.2415,3.2390,3.2405,556
2013-10-25,21:05:00,3.2405,3.2415,3.2390,3.2400,203
2013-10-25,21:10:00,3.2400,3.2415,3.2390,3.2410,178
2013-10-25,21:15:00,3.2415,3.2415,3.2385,3.2390,197
2013-10-25,21:20:00,3.2390,3.2410,3.2385,3.2405,269
2013-10-25,21:25:00,3.2405,3.2425,3.2400,3.2410,82
2013-10-25,21:30:00,3.2420,3.2460,3.2405,3.2445,322
2013-10-25,21:35:00,3.2440,3.2445,3.2415,3.2415,137
2013-10-25,21:40:00,3.2415,3.2430,3.2395,3.2425,211
2013-10-25,21:45:00,3.2430,3.2435,3.2405,3.2410,142
2013-10-25,21:50:00,3.2410,3.2435,3.2400,3.2425,333
2013-10-25,21:55:00,3.2425,3.2450,3.2420,3.2440,249
2013-10-25,22:00:00,3.2440,3.2510,3.2440,3.2500,494
2013-10-25,22:05:00,3.2500,3.2500,3.2465,3.2470,147
2013-10-25,22:10:00,3.2475,3.2475,3.2445,3.2455,98
2013-10-25,22:15:00,3.2460,3.2490,3.2445,3.2450,230
2013-10-25,22:20:00,3.2455,3.2490,3.2445,3.2475,258
2013-10-25,22:25:00,3.2480,3.2495,3.2460,3.2485,251
2013-10-25,22:30:00,3.2485,3.2485,3.2465,3.2485,99
2013-10-25,22:35:00,3.2490,3.2525,3.2475,3.2480,586
2013-10-25,22:40:00,3.2480,3.2490,3.2465,3.2480,227
2013-10-25,22:45:00,3.2480,3.2505,3.2480,3.2500,180
2013-10-25,22:50:00,3.2505,3.2510,3.2485,3.2500,232
2013-10-25,22:55:00,3.2495,3.2545,3.2495,3.2535,255
2013-10-25,23:00:00,3.2540,3.2570,3.2525,3.2550,574
2013-10-25,23:05:00,3.2550,3.2660,3.2550,3.2620,1229
2013-10-25,23:10:00,3.2620,3.2630,3.2610,3.2625,489
2013-10-25,23:15:00,3.2625,3.2645,3.2595,3.2625,428
2013-10-25,23:20:00,3.2620,3.2635,3.2615,3.2625,316
2013-10-25,23:25:00,3.2630,3.2645,3.2575,3.2575,444
2013-10-25,23:30:00,3.2575,3.2640,3.2570,3.2620,484
2013-10-25,23:35:00,3.2615,3.2650,3.2600,3.2650,553
2013-10-25,23:40:00,3.2650,3.2695,3.2645,3.2660,540
2013-10-25,23:45:00,3.2665,3.2680,3.2645,3.2665,310
2013-10-25,23:50:00,3.2670,3.2670,3.2625,3.2640,374
2013-10-25,23:55:00,3.2645,3.2680,3.2640,3.2650,234
2013-10-26,00:00:00,3.2650,3.2660,3.2635,3.2640,218
2013-10-26,00:05:00,3.2645,3.2660,3.2635,3.2655,181
2013-10-26,00:10:00,3.2655,3.2680,3.2655,3.2670,144
2013-10-26,00:15:00,3.2670,3.2680,3.2665,3.2670,116
2013-10-26,00:20:00,3.2675,3.2680,3.2665,3.2675,171
2013-10-26,00:25:00,3.2680,3.2685,3.2665,3.2670,180
2013-10-26,00:30:00,3.2670,3.2685,3.2645,3.2675,219
2013-10-26,00:35:00,3.2675,3.2695,3.2675,3.2685,189
2013-10-26,00:40:00,3.2685,3.2695,3.2685,3.2690,99
2013-10-26,00:45:00,3.2690,3.2700,3.2685,3.2690,238
2013-10-26,00:50:00,3.2695,3.2710,3.2690,3.2710,320
2013-10-26,00:55:00,3.2705,3.2720,3.2680,3.2695,986
2013-10-26,01:00:00,3.2695,3.2715,3.2695,3.2705,224
2013-10-26,01:05:00,3.2710,3.2715,3.2695,3.2700,231
2013-10-26,01:10:00,3.2700,3.2700,3.2660,3.2675,278
2013-10-26,01:15:00,3.2675,3.2675,3.2665,3.2675,39
2013-10-26,01:20:00,3.2670,3.2685,3.2670,3.2685,115
2013-10-26,01:25:00,3.2685,3.2695,3.2685,3.2690,72
2013-10-26,01:30:00,3.2690,3.2690,3.2685,3.2690,58
2013-10-26,01:35:00,3.2690,3.2695,3.2685,3.2695,79
2013-10-26,01:40:00,3.2690,3.2695,3.2685,3.2685,56
2013-10-26,01:45:00,3.2685,3.2685,3.2680,3.2680,118
2013-10-26,01:50:00,3.2680,3.2690,3.2680,3.2690,124
2013-10-26,01:55:00,3.2690,3.2690,3.2675,3.2685,78
2013-10-26,02:00:00,3.2690,3.2690,3.2685,3.2685,25
2013-10-26,02:05:00,3.2680,3.2680,3.2675,3.2675,43
2013-10-26,02:10:00,3.2680,3.2690,3.2680,3.2685,31
2013-10-26,02:15:00,3.2690,3.2690,3.2685,3.2690,22
2013-10-26,02:20:00,3.2690,3.2695,3.2685,3.2690,32
2013-10-26,02:25:00,3.2690,3.2690,3.2675,3.2680,21
2013-10-26,02:30:00,3.2685,3.2685,3.2675,3.2680,16
2013-10-26,02:35:00,3.2680,3.2680,3.2680,3.2680,21
2013-10-26,02:40:00,3.2675,3.2675,3.2665,3.2665,67
2013-10-26,02:45:00,3.2670,3.2670,3.2660,3.2660,52
2013-10-26,02:50:00,3.2665,3.2670,3.2660,3.2665,46
2013-10-26,02:55:00,3.2660,3.2660,3.2655,3.2655,12
2013-10-26,03:00:00,3.2660,3.2675,3.2660,3.2675,59
2013-10-26,03:05:00,3.2675,3.2675,3.2665,3.2670,16
2013-10-26,03:10:00,3.2670,3.2670,3.2665,3.2665,7
2013-10-26,03:15:00,3.2665,3.2665,3.2655,3.2660,24
2013-10-26,03:20:00,3.2655,3.2660,3.2655,3.2655,16
2013-10-26,03:25:00,3.2660,3.2660,3.2660,3.2660,6
2013-10-26,03:30:00,3.2690,3.2690,3.2660,3.2665,23
2013-10-26,03:35:00,3.2665,3.2670,3.2660,3.2670,10
2013-10-26,03:40:00,3.2660,3.2690,3.2655,3.2690,108
2013-10-26,03:45:00,3.2695,3.2700,3.2685,3.2685,71
2013-10-26,03:50:00,3.2690,3.2695,3.2680,3.2690,128
2013-10-26,03:55:00,3.2680,3.2685,3.2675,3.2680,35
2013-10-26,04:00:00,3.2680,3.2685,3.2670,3.2670,13
2013-10-26,04:05:00,3.2680,3.2685,3.2665,3.2685,19
2013-10-26,04:10:00,3.2670,3.2680,3.2665,3.2680,5
2013-10-26,04:15:00,3.2680,3.2680,3.2660,3.2660,14
2013-10-26,04:20:00,3.2670,3.2680,3.2665,3.2670,11
2013-10-26,04:25:00,3.2665,3.2665,3.2665,3.2665,6
2013-10-26,04:30:00,3.2665,3.2665,3.2665,3.2665,1
2013-10-26,04:35:00,3.2665,3.2665,3.2665,3.2665,1
2013-10-26,04:40:00,3.2670,3.2680,3.2670,3.2670,8
2013-10-26,04:45:00,3.2680,3.2680,3.2670,3.2680,4
2013-10-26,04:50:00,3.2685,3.2690,3.2670,3.2670,11
2013-10-26,04:55:00,3.2690,3.2695,3.2685,3.2685,70
2013-10-26,05:00:00,3.2695,3.2700,3.2695,3.2700,28
2013-10-26,05:05:00,3.2705,3.2705,3.2695,3.2695,15
2013-10-26,05:10:00,3.2695,3.2695,3.2660,3.2660,17
2013-10-28,06:00:00,3.2760,3.2765,3.2660,3.2710,181
2013-10-28,06:05:00,3.2705,3.2710,3.2685,3.2705,19
2013-10-28,06:10:00,3.2710,3.2710,3.2700,3.2700,9
2013-10-28,06:15:00,3.2705,3.2710,3.2700,3.2700,16
2013-10-28,06:20:00,3.2700,3.2715,3.2700,3.2715,17
2013-10-28,06:25:00,3.2705,3.2705,3.2700,3.2700,5
2013-10-28,06:30:00,3.2710,3.2715,3.2710,3.2710,5
2013-10-28,06:35:00,3.2710,3.2710,3.2710,3.2710,4
2013-10-28,06:40:00,3.2710,3.2710,3.2705,3.2705,8
2013-10-28,06:45:00,3.2705,3.2705,3.2705,3.2705,2
2013-10-28,06:50:00,3.2705,3.2715,3.2705,3.2705,15
2013-10-28,06:55:00,3.2710,3.2710,3.2700,3.2700,11
2013-10-28,07:00:00,3.2715,3.2725,3.2685,3.2685,33
2013-10-28,07:05:00,3.2685,3.2685,3.2680,3.2680,2
2013-10-28,07:10:00,3.2680,3.2680,3.2675,3.2680,10
2013-10-28,07:15:00,3.2675,3.2680,3.2675,3.2680,12
2013-10-28,07:20:00,3.2680,3.2680,3.2680,3.2680,1
2013-10-28,07:30:00,3.2680,3.2680,3.2665,3.2665,27
2013-10-28,07:35:00,3.2665,3.2665,3.2660,3.2665,11
2013-10-28,07:40:00,3.2670,3.2670,3.2670,3.2670,5
2013-10-28,07:45:00,3.2670,3.2675,3.2670,3.2675,15
2013-10-28,07:50:00,3.2680,3.2690,3.2680,3.2685,15
2013-10-28,07:55:00,3.2675,3.2675,3.2645,3.2650,33
2013-10-28,08:00:00,3.2660,3.2665,3.2655,3.2660,24
2013-10-28,08:05:00,3.2655,3.2660,3.2655,3.2660,20
2013-10-28,08:10:00,3.2660,3.2660,3.2660,3.2660,13
2013-10-28,08:15:00,3.2655,3.2655,3.2645,3.2645,14
2013-10-28,08:20:00,3.2650,3.2650,3.2650,3.2650,4
2013-10-28,08:25:00,3.2645,3.2650,3.2635,3.2645,38
2013-10-28,08:30:00,3.2640,3.2645,3.2640,3.2645,18
2013-10-28,08:35:00,3.2645,3.2650,3.2645,3.2650,19
2013-10-28,08:40:00,3.2645,3.2645,3.2645,3.2645,2
2013-10-28,08:45:00,3.2640,3.2650,3.2640,3.2645,41
2013-10-28,08:50:00,3.2645,3.2650,3.2630,3.2645,33
2013-10-28,08:55:00,3.2640,3.2645,3.2610,3.2645,277
2013-10-28,09:00:00,3.2645,3.2700,3.2570,3.2675,843
2013-10-28,09:05:00,3.2665,3.2700,3.2635,3.2695,713
2013-10-28,09:10:00,3.2695,3.2700,3.2650,3.2690,295
2013-10-28,09:15:00,3.2685,3.2690,3.2650,3.2650,165
2013-10-28,09:20:00,3.2645,3.2670,3.2640,3.2655,95
2013-10-28,09:25:00,3.2660,3.2670,3.2650,3.2670,43
2013-10-28,09:30:00,3.2670,3.2710,3.2670,3.2685,147
2013-10-28,09:35:00,3.2680,3.2710,3.2675,3.2690,85
2013-10-28,09:40:00,3.2690,3.2705,3.2680,3.2690,244
2013-10-28,09:45:00,3.2685,3.2720,3.2675,3.2695,193
2013-10-28,09:50:00,3.2695,3.2695,3.2665,3.2665,143
2013-10-28,09:55:00,3.2665,3.2680,3.2655,3.2655,121
2013-10-28,10:00:00,3.2660,3.2680,3.2660,3.2680,57
2013-10-28,10:05:00,3.2680,3.2680,3.2660,3.2660,100
2013-10-28,10:10:00,3.2670,3.2695,3.2670,3.2675,75
2013-10-28,10:15:00,3.2665,3.2665,3.2665,3.2665,3
2013-10-28,10:20:00,3.2665,3.2670,3.2660,3.2670,12
2013-10-28,10:25:00,3.2670,3.2670,3.2670,3.2670,1
2013-10-28,10:30:00,3.2675,3.2685,3.2630,3.2630,134
2013-10-28,10:35:00,3.2635,3.2645,3.2620,3.2640,131
2013-10-28,10:40:00,3.2640,3.2655,3.2625,3.2655,93
2013-10-28,10:45:00,3.2660,3.2660,3.2635,3.2635,26
2013-10-28,10:50:00,3.2635,3.2640,3.2610,3.2610,112
2013-10-28,10:55:00,3.2605,3.2615,3.2600,3.2610,44
2013-10-28,11:00:00,3.2605,3.2615,3.2605,3.2610,34
2013-10-28,11:05:00,3.2610,3.2670,3.2610,3.2660,84
2013-10-28,11:10:00,3.2650,3.2650,3.2620,3.2625,55
2013-10-28,11:15:00,3.2625,3.2640,3.2625,3.2635,42
2013-10-28,11:20:00,3.2635,3.2635,3.2625,3.2625,21
2013-10-28,11:25:00,3.2620,3.2640,3.2620,3.2640,30
2013-10-28,11:30:00,3.2645,3.2645,3.2645,3.2645,5
2013-10-28,11:35:00,3.2640,3.2645,3.2635,3.2645,49
2013-10-28,11:40:00,3.2645,3.2645,3.2630,3.2630,14
2013-10-28,11:45:00,3.2635,3.2635,3.2635,3.2635,9
2013-10-28,11:50:00,3.2640,3.2645,3.2640,3.2645,10
2013-10-28,11:55:00,3.2635,3.2635,3.2630,3.2630,3
2013-10-28,12:00:00,3.2635,3.2635,3.2635,3.2635,2
2013-10-28,12:10:00,3.2640,3.2640,3.2640,3.2640,1
2013-10-28,12:20:00,3.2640,3.2640,3.2640,3.2640,1
2013-10-28,12:25:00,3.2635,3.2635,3.2630,3.2630,8
2013-10-28,12:30:00,3.2630,3.2645,3.2630,3.2640,60
2013-10-28,12:35:00,3.2640,3.2650,3.2640,3.2650,32
2013-10-28,12:40:00,3.2645,3.2650,3.2640,3.2640,13
2013-10-28,12:45:00,3.2640,3.2640,3.2640,3.2640,6
2013-10-28,12:50:00,3.2635,3.2635,3.2635,3.2635,9
2013-10-28,12:55:00,3.2635,3.2635,3.2635,3.2635,2
2013-10-28,13:00:00,3.2635,3.2635,3.2625,3.2630,31
2013-10-28,13:05:00,3.2625,3.2630,3.2625,3.2630,9
2013-10-28,13:10:00,3.2635,3.2635,3.2630,3.2630,15
2013-10-28,13:15:00,3.2625,3.2625,3.2625,3.2625,5
2013-10-28,13:20:00,3.2625,3.2625,3.2620,3.2625,24
2013-10-28,13:25:00,3.2625,3.2630,3.2625,3.2630,6
2013-10-28,13:30:00,3.2630,3.2630,3.2610,3.2620,80
2013-10-28,13:35:00,3.2620,3.2640,3.2615,3.2620,66
2013-10-28,13:40:00,3.2620,3.2635,3.2620,3.2635,47
2013-10-28,13:45:00,3.2630,3.2675,3.2630,3.2650,154
2013-10-28,13:50:00,3.2655,3.2665,3.2650,3.2650,45
2013-10-28,13:55:00,3.2650,3.2670,3.2650,3.2660,84
2013-10-28,14:00:00,3.2660,3.2665,3.2650,3.2665,31
2013-10-28,14:05:00,3.2660,3.2665,3.2650,3.2655,41
2013-10-28,14:10:00,3.2645,3.2660,3.2640,3.2645,62
2013-10-28,14:15:00,3.2640,3.2655,3.2640,3.2645,64
2013-10-28,14:20:00,3.2650,3.2675,3.2640,3.2670,74
2013-10-28,14:25:00,3.2670,3.2680,3.2650,3.2655,52
2013-10-28,14:30:00,3.2655,3.2710,3.2655,3.2710,232
2013-10-28,14:35:00,3.2705,3.2710,3.2685,3.2690,156
2013-10-28,14:40:00,3.2685,3.2695,3.2675,3.2675,104
2013-10-28,14:45:00,3.2675,3.2690,3.2670,3.2680,46
2013-10-28,14:50:00,3.2680,3.2690,3.2665,3.2665,82
2013-10-28,14:55:00,3.2665,3.2700,3.2650,3.2665,221
2013-10-28,15:00:00,3.2670,3.2675,3.2640,3.2640,101
2013-10-28,15:05:00,3.2640,3.2670,3.2640,3.2665,44
2013-10-28,15:10:00,3.2665,3.2670,3.2650,3.2655,38
2013-10-28,15:15:00,3.2650,3.2655,3.2640,3.2655,19
2013-10-28,15:20:00,3.2655,3.2665,3.2655,3.2660,19
2013-10-28,15:25:00,3.2660,3.2695,3.2660,3.2685,85
2013-10-28,15:30:00,3.2675,3.2715,3.2675,3.2710,171
2013-10-28,15:35:00,3.2710,3.2730,3.2705,3.2720,184
2013-10-28,15:40:00,3.2720,3.2745,3.2720,3.2740,119
2013-10-28,15:45:00,3.2740,3.2745,3.2725,3.2730,89
2013-10-28,15:50:00,3.2725,3.2730,3.2670,3.2695,118
2013-10-28,15:55:00,3.2690,3.2700,3.2680,3.2695,44
2013-10-28,16:00:00,3.2695,3.2730,3.2695,3.2725,110
2013-10-28,16:05:00,3.2725,3.2745,3.2725,3.2740,197
2013-10-28,16:10:00,3.2735,3.2785,3.2735,3.2775,247
2013-10-28,16:15:00,3.2780,3.2810,3.2775,3.2805,326
2013-10-28,16:20:00,3.2805,3.2850,3.2805,3.2825,387
2013-10-28,16:25:00,3.2830,3.2850,3.2815,3.2825,114
2013-10-28,16:30:00,3.2830,3.2840,3.2805,3.2810,143
2013-10-28,16:35:00,3.2805,3.2820,3.2800,3.2815,50
2013-10-28,16:40:00,3.2815,3.2830,3.2815,3.2815,68
2013-10-28,16:45:00,3.2820,3.2835,3.2805,3.2815,135
2013-10-28,16:50:00,3.2815,3.2820,3.2800,3.2805,56
2013-10-28,16:55:00,3.2805,3.2810,3.2780,3.2785,150
2013-10-28,17:00:00,3.2785,3.2815,3.2780,3.2805,145
2013-10-28,17:05:00,3.2815,3.2820,3.2810,3.2815,39
2013-10-28,17:10:00,3.2820,3.2835,3.2815,3.2825,89
2013-10-28,17:15:00,3.2830,3.2840,3.2820,3.2825,107
2013-10-28,17:20:00,3.2825,3.2840,3.2820,3.2830,59
2013-10-28,17:25:00,3.2830,3.2845,3.2830,3.2830,126
2013-10-28,17:30:00,3.2830,3.2855,3.2830,3.2840,207
2013-10-28,17:35:00,3.2840,3.2845,3.2830,3.2840,124
2013-10-28,17:40:00,3.2840,3.2840,3.2835,3.2840,32
2013-10-28,17:45:00,3.2835,3.2840,3.2830,3.2830,33
2013-10-28,17:50:00,3.2830,3.2830,3.2820,3.2820,37
2013-10-28,17:55:00,3.2820,3.2825,3.2820,3.2820,23
2013-10-28,18:00:00,3.2820,3.2825,3.2820,3.2820,21
2013-10-28,18:05:00,3.2820,3.2830,3.2820,3.2825,16
2013-10-28,18:10:00,3.2820,3.2825,3.2800,3.2800,34
2013-10-28,18:15:00,3.2800,3.2825,3.2800,3.2825,16
2013-10-28,18:20:00,3.2830,3.2830,3.2815,3.2815,19
2013-10-28,18:25:00,3.2810,3.2815,3.2800,3.2805,67
2013-10-28,18:30:00,3.2795,3.2800,3.2775,3.2790,153
2013-10-28,18:35:00,3.2785,3.2790,3.2780,3.2790,51
2013-10-28,18:40:00,3.2785,3.2785,3.2775,3.2780,96
2013-10-28,18:45:00,3.2780,3.2780,3.2740,3.2740,428
2013-10-28,18:50:00,3.2745,3.2755,3.2735,3.2740,230
2013-10-28,18:55:00,3.2735,3.2750,3.2735,3.2745,26
2013-10-28,19:00:00,3.2750,3.2755,3.2735,3.2755,71
2013-10-28,19:05:00,3.2755,3.2770,3.2750,3.2765,79
2013-10-28,19:10:00,3.2765,3.2770,3.2760,3.2760,28
2013-10-28,19:15:00,3.2760,3.2765,3.2760,3.2760,16
2013-10-28,19:20:00,3.2765,3.2770,3.2750,3.2755,49
2013-10-28,19:25:00,3.2755,3.2760,3.2740,3.2755,45
2013-10-28,19:30:00,3.2745,3.2760,3.2735,3.2750,96
2013-10-28,19:35:00,3.2750,3.2755,3.2715,3.2725,134
2013-10-28,19:40:00,3.2735,3.2750,3.2720,3.2730,69
2013-10-28,19:45:00,3.2735,3.2750,3.2720,3.2745,60
2013-10-28,19:50:00,3.2745,3.2745,3.2725,3.2740,52
2013-10-28,19:55:00,3.2735,3.2750,3.2735,3.2750,45
2013-10-28,20:00:00,3.2745,3.2755,3.2740,3.2755,174
2013-10-28,20:05:00,3.2755,3.2755,3.2725,3.2730,157
2013-10-28,20:10:00,3.2725,3.2725,3.2680,3.2685,642
2013-10-28,20:15:00,3.2690,3.2725,3.2690,3.2725,191
2013-10-28,20:20:00,3.2720,3.2720,3.2680,3.2690,239
2013-10-28,20:25:00,3.2695,3.2695,3.2670,3.2675,290
2013-10-28,20:30:00,3.2670,3.2680,3.2645,3.2655,307
2013-10-28,20:35:00,3.2655,3.2660,3.2630,3.2640,545
2013-10-28,20:40:00,3.2645,3.2670,3.2640,3.2650,326
2013-10-28,20:45:00,3.2645,3.2650,3.2635,3.2645,166
2013-10-28,20:50:00,3.2645,3.2680,3.2645,3.2665,172
2013-10-28,20:55:00,3.2665,3.2670,3.2655,3.2670,64
2013-10-28,21:00:00,3.2665,3.2675,3.2650,3.2660,194
2013-10-28,21:05:00,3.2665,3.2680,3.2655,3.2675,80
2013-10-28,21:10:00,3.2675,3.2680,3.2655,3.2665,92
2013-10-28,21:15:00,3.2665,3.2720,3.2665,3.2710,341
2013-10-28,21:20:00,3.2710,3.2715,3.2670,3.2670,120
2013-10-28,21:25:00,3.2670,3.2690,3.2665,3.2685,66
2013-10-28,21:30:00,3.2685,3.2690,3.2670,3.2670,62
2013-10-28,21:35:00,3.2670,3.2680,3.2665,3.2670,78
2013-10-28,21:40:00,3.2670,3.2680,3.2655,3.2675,131
2013-10-28,21:45:00,3.2675,3.2705,3.2675,3.2690,156
2013-10-28,21:50:00,3.2695,3.2715,3.2695,3.2710,197
2013-10-28,21:55:00,3.2715,3.2725,3.2710,3.2715,86
2013-10-28,22:00:00,3.2720,3.2720,3.2705,3.2720,185
2013-10-28,22:05:00,3.2720,3.2740,3.2690,3.2700,288
2013-10-28,22:10:00,3.2700,3.2720,3.2695,3.2705,168
2013-10-28,22:15:00,3.2705,3.2735,3.2705,3.2730,123
2013-10-28,22:20:00,3.2725,3.2745,3.2720,3.2745,150
2013-10-28,22:25:00,3.2750,3.2800,3.2750,3.2760,498
2013-10-28,22:30:00,3.2760,3.2775,3.2755,3.2760,217
2013-10-28,22:35:00,3.2760,3.2760,3.2750,3.2760,89
2013-10-28,22:40:00,3.2760,3.2775,3.2760,3.2770,159
2013-10-28,22:45:00,3.2770,3.2775,3.2755,3.2770,76
2013-10-28,22:50:00,3.2765,3.2795,3.2760,3.2780,208
2013-10-28,22:55:00,3.2780,3.2785,3.2770,3.2780,100
2013-10-28,23:00:00,3.2780,3.2800,3.2775,3.2785,425
2013-10-28,23:05:00,3.2785,3.2795,3.2775,3.2780,158
2013-10-28,23:10:00,3.2780,3.2780,3.2765,3.2770,102
2013-10-28,23:15:00,3.2775,3.2775,3.2735,3.2745,194
2013-10-28,23:20:00,3.2750,3.2760,3.2725,3.2730,197
2013-10-28,23:25:00,3.2725,3.2735,3.2720,3.2730,107
2013-10-28,23:30:00,3.2730,3.2735,3.2695,3.2695,189
2013-10-28,23:35:00,3.2695,3.2695,3.2670,3.2685,266
2013-10-28,23:40:00,3.2680,3.2690,3.2655,3.2670,278
2013-10-28,23:45:00,3.2665,3.2690,3.2665,3.2685,170
2013-10-28,23:50:00,3.2685,3.2710,3.2680,3.2685,263
2013-10-28,23:55:00,3.2685,3.2710,3.2685,3.2700,152
2013-10-29,00:00:00,3.2700,3.2720,3.2695,3.2710,111
2013-10-29,00:05:00,3.2710,3.2725,3.2710,3.2720,58
2013-10-29,00:10:00,3.2720,3.2760,3.2710,3.2755,199
2013-10-29,00:15:00,3.2760,3.2765,3.2735,3.2735,106
2013-10-29,00:20:00,3.2730,3.2740,3.2705,3.2710,106
2013-10-29,00:25:00,3.2715,3.2720,3.2690,3.2705,231
2013-10-29,00:30:00,3.2700,3.2710,3.2700,3.2705,53
2013-10-29,00:35:00,3.2705,3.2715,3.2695,3.2715,175
2013-10-29,00:40:00,3.2715,3.2725,3.2695,3.2695,129
2013-10-29,00:45:00,3.2695,3.2735,3.2685,3.2730,205
2013-10-29,00:50:00,3.2730,3.2730,3.2675,3.2695,328
2013-10-29,00:55:00,3.2700,3.2720,3.2680,3.2685,376
2013-10-29,01:00:00,3.2685,3.2685,3.2670,3.2675,243
2013-10-29,01:05:00,3.2670,3.2675,3.2665,3.2665,52
2013-10-29,01:10:00,3.2665,3.2670,3.2660,3.2665,62
2013-10-29,01:15:00,3.2670,3.2685,3.2670,3.2685,86
2013-10-29,01:20:00,3.2690,3.2690,3.2670,3.2675,106
2013-10-29,01:25:00,3.2675,3.2680,3.2670,3.2670,70
2013-10-29,01:30:00,3.2670,3.2680,3.2670,3.2680,56
2013-10-29,01:35:00,3.2685,3.2685,3.2675,3.2685,38
2013-10-29,01:40:00,3.2680,3.2685,3.2675,3.2685,25
2013-10-29,01:45:00,3.2680,3.2685,3.2680,3.2680,19
2013-10-29,01:50:00,3.2685,3.2690,3.2675,3.2690,98
2013-10-29,01:55:00,3.2685,3.2690,3.2680,3.2685,93
2013-10-29,02:00:00,3.2685,3.2700,3.2680,3.2690,101
2013-10-29,02:05:00,3.2695,3.2710,3.2695,3.2700,76
2013-10-29,02:10:00,3.2705,3.2705,3.2685,3.2700,73
2013-10-29,02:15:00,3.2695,3.2700,3.2685,3.2695,50
2013-10-29,02:20:00,3.2690,3.2700,3.2690,3.2700,32
2013-10-29,02:25:00,3.2695,3.2700,3.2690,3.2690,20
2013-10-29,02:30:00,3.2690,3.2690,3.2685,3.2685,20
2013-10-29,02:35:00,3.2685,3.2685,3.2680,3.2680,53
2013-10-29,02:40:00,3.2680,3.2685,3.2680,3.2680,11
2013-10-29,02:45:00,3.2680,3.2680,3.2665,3.2670,28
2013-10-29,02:50:00,3.2670,3.2670,3.2665,3.2670,13
2013-10-29,02:55:00,3.2675,3.2680,3.2670,3.2675,25
2013-10-29,03:00:00,3.2670,3.2670,3.2665,3.2670,8
2013-10-29,03:05:00,3.2670,3.2675,3.2670,3.2670,8
2013-10-29,03:10:00,3.2670,3.2670,3.2670,3.2670,12
2013-10-29,03:15:00,3.2670,3.2675,3.2670,3.2675,17
2013-10-29,03:20:00,3.2675,3.2680,3.2675,3.2680,4
2013-10-29,03:25:00,3.2685,3.2685,3.2680,3.2685,10
2013-10-29,03:30:00,3.2680,3.2690,3.2680,3.2685,24
2013-10-29,03:35:00,3.2680,3.2685,3.2680,3.2680,8
2013-10-29,03:40:00,3.2675,3.2680,3.2675,3.2680,11
2013-10-29,03:45:00,3.2675,3.2675,3.2660,3.2660,31
2013-10-29,03:50:00,3.2665,3.2675,3.2665,3.2665,30
2013-10-29,03:55:00,3.2665,3.2670,3.2655,3.2655,25
2013-10-29,04:00:00,3.2665,3.2675,3.2660,3.2660,14
2013-10-29,04:05:00,3.2660,3.2665,3.2655,3.2655,18
2013-10-29,04:10:00,3.2655,3.2660,3.2650,3.2650,47
2013-10-29,04:15:00,3.2655,3.2655,3.2650,3.2650,6
2013-10-29,04:20:00,3.2655,3.2665,3.2650,3.2665,15
2013-10-29,04:25:00,3.2670,3.2670,3.2660,3.2660,9
2013-10-29,04:30:00,3.2670,3.2680,3.2655,3.2680,11
2013-10-29,04:35:00,3.2665,3.2670,3.2655,3.2655,3
2013-10-29,04:40:00,3.2675,3.2675,3.2655,3.2655,11
2013-10-29,04:45:00,3.2665,3.2675,3.2665,3.2665,4
2013-10-29,04:50:00,3.2665,3.2665,3.2665,3.2665,1
2013-10-29,04:55:00,3.2670,3.2670,3.2665,3.2665,3
2013-10-29,05:00:00,3.2675,3.2680,3.2675,3.2680,3
2013-10-29,05:05:00,3.2675,3.2675,3.2675,3.2675,1
2013-10-29,05:10:00,3.2665,3.2670,3.2650,3.2650,10
2013-10-29,06:00:00,3.2630,3.2645,3.2615,3.2630,80
2013-10-29,06:05:00,3.2625,3.2635,3.2625,3.2635,4
2013-10-29,06:10:00,3.2630,3.2640,3.2630,3.2640,4
2013-10-29,06:15:00,3.2640,3.2640,3.2640,3.2640,4
2013-10-29,06:20:00,3.2650,3.2650,3.2630,3.2630,5
2013-10-29,06:25:00,3.2635,3.2640,3.2635,3.2640,2
2013-10-29,06:30:00,3.2650,3.2650,3.2650,3.2650,1
2013-10-29,06:35:00,3.2635,3.2650,3.2635,3.2650,5
2013-10-29,06:40:00,3.2650,3.2650,3.2650,3.2650,2
2013-10-29,06:45:00,3.2645,3.2645,3.2645,3.2645,14
2013-10-29,06:50:00,3.2650,3.2655,3.2650,3.2655,2
2013-10-29,06:55:00,3.2655,3.2665,3.2655,3.2665,7
2013-10-29,07:00:00,3.2665,3.2665,3.2655,3.2655,3
2013-10-29,07:05:00,3.2655,3.2655,3.2645,3.2650,5
2013-10-29,07:10:00,3.2645,3.2645,3.2645,3.2645,1
2013-10-29,07:15:00,3.2655,3.2655,3.2655,3.2655,2
2013-10-29,07:20:00,3.2655,3.2655,3.2645,3.2655,3
2013-10-29,07:25:00,3.2645,3.2645,3.2645,3.2645,1
2013-10-29,07:30:00,3.2645,3.2645,3.2645,3.2645,4
2013-10-29,07:45:00,3.2655,3.2665,3.2655,3.2665,3
2013-10-29,07:50:00,3.2665,3.2665,3.2660,3.2660,2
2013-10-29,07:55:00,3.2650,3.2650,3.2650,3.2650,2
2013-10-29,08:00:00,3.2650,3.2655,3.2645,3.2650,12
2013-10-29,08:05:00,3.2650,3.2650,3.2640,3.2645,19
2013-10-29,08:10:00,3.2645,3.2645,3.2640,3.2640,4
2013-10-29,08:15:00,3.2640,3.2645,3.2640,3.2640,4
2013-10-29,08:20:00,3.2640,3.2650,3.2640,3.2650,8
2013-10-29,08:25:00,3.2645,3.2645,3.2640,3.2640,15
2013-10-29,08:30:00,3.2635,3.2650,3.2635,3.2640,24
2013-10-29,08:35:00,3.2640,3.2645,3.2635,3.2635,48
2013-10-29,08:40:00,3.2645,3.2645,3.2640,3.2640,27
2013-10-29,08:45:00,3.2645,3.2650,3.2645,3.2650,9
2013-10-29,08:50:00,3.2655,3.2655,3.2650,3.2650,9
2013-10-29,08:55:00,3.2655,3.2655,3.2630,3.2650,135
2013-10-29,09:00:00,3.2650,3.2665,3.2605,3.2630,621
2013-10-29,09:05:00,3.2640,3.2645,3.2550,3.2575,1089
2013-10-29,09:10:00,3.2565,3.2595,3.2565,3.2590,284
2013-10-29,09:15:00,3.2585,3.2610,3.2585,3.2595,267
2013-10-29,09:20:00,3.2595,3.2595,3.2555,3.2570,363
2013-10-29,09:25:00,3.2570,3.2580,3.2560,3.2580,140
2013-10-29,09:30:00,3.2580,3.2595,3.2570,3.2595,150
2013-10-29,09:35:00,3.2600,3.2620,3.2590,3.2595,254
2013-10-29,09:40:00,3.2595,3.2610,3.2580,3.2590,134
2013-10-29,09:45:00,3.2595,3.2605,3.2570,3.2590,109
2013-10-29,09:50:00,3.2580,3.2595,3.2570,3.2570,53
2013-10-29,09:55:00,3.2570,3.2590,3.2570,3.2575,89
2013-10-29,10:00:00,3.2570,3.2580,3.2535,3.2540,426
2013-10-29,10:05:00,3.2545,3.2550,3.2520,3.2535,253
2013-10-29,10:10:00,3.2535,3.2550,3.2530,3.2545,245
2013-10-29,10:15:00,3.2550,3.2590,3.2545,3.2585,324
2013-10-29,10:20:00,3.2585,3.2605,3.2580,3.2590,211
2013-10-29,10:25:00,3.2585,3.2595,3.2580,3.2580,70
2013-10-29,10:30:00,3.2580,3.2630,3.2580,3.2600,287
2013-10-29,10:35:00,3.2600,3.2600,3.2580,3.2580,173
2013-10-29,10:40:00,3.2580,3.2585,3.2510,3.2520,359
2013-10-29,10:45:00,3.2520,3.2535,3.2510,3.2520,252
2013-10-29,10:50:00,3.2525,3.2525,3.2500,3.2510,297
2013-10-29,10:55:00,3.2515,3.2520,3.2485,3.2490,226
2013-10-29,11:00:00,3.2485,3.2510,3.2460,3.2480,467
2013-10-29,11:05:00,3.2465,3.2510,3.2465,3.2510,249
2013-10-29,11:10:00,3.2505,3.2510,3.2500,3.2500,99
2013-10-29,11:15:00,3.2505,3.2515,3.2505,3.2515,37
2013-10-29,11:20:00,3.2510,3.2550,3.2505,3.2545,129
2013-10-29,11:25:00,3.2545,3.2660,3.2535,3.2625,1120
2013-10-29,11:30:00,3.2625,3.2635,3.2625,3.2625,70
2013-10-29,11:35:00,3.2625,3.2630,3.2625,3.2625,28
2013-10-29,11:40:00,3.2630,3.2630,3.2625,3.2630,15
2013-10-29,11:45:00,3.2630,3.2630,3.2630,3.2630,2
2013-10-29,11:50:00,3.2630,3.2635,3.2625,3.2625,15
2013-10-29,11:55:00,3.2625,3.2630,3.2625,3.2625,16
2013-10-29,12:00:00,3.2625,3.2630,3.2620,3.2630,9
2013-10-29,12:05:00,3.2630,3.2635,3.2620,3.2625,18
2013-10-29,12:10:00,3.2630,3.2630,3.2630,3.2630,8
2013-10-29,12:15:00,3.2635,3.2635,3.2630,3.2630,11
2013-10-29,12:20:00,3.2630,3.2630,3.2625,3.2625,16
2013-10-29,12:25:00,3.2625,3.2625,3.2625,3.2625,6
2013-10-29,12:30:00,3.2620,3.2625,3.2620,3.2625,19
2013-10-29,12:35:00,3.2620,3.2630,3.2620,3.2630,21
2013-10-29,12:40:00,3.2625,3.2635,3.2625,3.2635,18
2013-10-29,12:45:00,3.2630,3.2635,3.2625,3.2635,16
2013-10-29,12:50:00,3.2630,3.2635,3.2630,3.2635,24
2013-10-29,12:55:00,3.2630,3.2630,3.2620,3.2625,21
2013-10-29,13:00:00,3.2620,3.2620,3.2610,3.2620,31
2013-10-29,13:05:00,3.2620,3.2620,3.2595,3.2600,159
2013-10-29,13:10:00,3.2595,3.2600,3.2580,3.2585,59
2013-10-29,13:15:00,3.2580,3.2590,3.2575,3.2585,39
2013-10-29,13:20:00,3.2585,3.2590,3.2575,3.2580,62
2013-10-29,13:25:00,3.2585,3.2590,3.2575,3.2585,53
2013-10-29,13:30:00,3.2580,3.2585,3.2565,3.2570,249
2013-10-29,13:35:00,3.2565,3.2590,3.2560,3.2560,116
2013-10-29,13:40:00,3.2560,3.2560,3.2530,3.2535,141
2013-10-29,13:45:00,3.2535,3.2550,3.2535,3.2535,120
2013-10-29,13:50:00,3.2530,3.2555,3.2525,3.2555,77
2013-10-29,13:55:00,3.2555,3.2575,3.2545,3.2545,55
2013-10-29,14:00:00,3.2545,3.2555,3.2545,3.2555,27
2013-10-29,14:05:00,3.2555,3.2570,3.2555,3.2570,53
2013-10-29,14:10:00,3.2570,3.2570,3.2540,3.2545,79
2013-10-29,14:15:00,3.2545,3.2585,3.2540,3.2585,109
2013-10-29,14:20:00,3.2590,3.2620,3.2585,3.2585,158
2013-10-29,14:25:00,3.2590,3.2635,3.2580,3.2620,106
2013-10-29,14:30:00,3.2615,3.2615,3.2570,3.2585,119
2013-10-29,14:35:00,3.2580,3.2600,3.2580,3.2590,34
2013-10-29,14:40:00,3.2595,3.2605,3.2590,3.2605,38
2013-10-29,14:45:00,3.2605,3.2615,3.2600,3.2615,189
2013-10-29,14:50:00,3.2615,3.2625,3.2595,3.2625,227
2013-10-29,14:55:00,3.2625,3.2700,3.2625,3.2695,658
2013-10-29,15:00:00,3.2695,3.2700,3.2670,3.2690,217
2013-10-29,15:05:00,3.2690,3.2690,3.2665,3.2670,75
2013-10-29,15:10:00,3.2670,3.2670,3.2625,3.2645,194
2013-10-29,15:15:00,3.2645,3.2660,3.2645,3.2660,31
2013-10-29,15:20:00,3.2665,3.2685,3.2665,3.2670,89
2013-10-29,15:25:00,3.2675,3.2685,3.2670,3.2675,48
2013-10-29,15:30:00,3.2675,3.2675,3.2670,3.2675,24
2013-10-29,15:35:00,3.2680,3.2690,3.2680,3.2690,63
2013-10-29,15:40:00,3.2695,3.2695,3.2645,3.2650,81
2013-10-29,15:45:00,3.2650,3.2650,3.2610,3.2640,155
2013-10-29,15:50:00,3.2645,3.2680,3.2645,3.2680,79
2013-10-29,15:55:00,3.2670,3.2670,3.2650,3.2650,19
2013-10-29,16:00:00,3.2650,3.2660,3.2635,3.2660,80
2013-10-29,16:05:00,3.2655,3.2660,3.2645,3.2660,88
2013-10-29,16:10:00,3.2665,3.2690,3.2660,3.2670,116
2013-10-29,16:15:00,3.2675,3.2710,3.2675,3.2690,202
2013-10-29,16:20:00,3.2690,3.2700,3.2680,3.2700,32
2013-10-29,16:25:00,3.2705,3.2710,3.2700,3.2705,222
2013-10-29,16:30:00,3.2705,3.2710,3.2685,3.2685,91
2013-10-29,16:35:00,3.2685,3.2690,3.2680,3.2690,73
2013-10-29,16:40:00,3.2685,3.2705,3.2685,3.2705,60
2013-10-29,16:45:00,3.2710,3.2720,3.2700,3.2700,116
2013-10-29,16:50:00,3.2700,3.2700,3.2675,3.2680,98
2013-10-29,16:55:00,3.2675,3.2685,3.2670,3.2670,77
2013-10-29,17:00:00,3.2665,3.2705,3.2665,3.2695,100
2013-10-29,17:05:00,3.2695,3.2730,3.2685,3.2730,232
2013-10-29,17:10:00,3.2730,3.2770,3.2730,3.2765,821
2013-10-29,17:15:00,3.2765,3.2850,3.2755,3.2835,799
2013-10-29,17:20:00,3.2835,3.2845,3.2810,3.2815,479
2013-10-29,17:25:00,3.2815,3.2830,3.2810,3.2820,212
2013-10-29,17:30:00,3.2825,3.2825,3.2790,3.2800,159
2013-10-29,17:35:00,3.2805,3.2805,3.2785,3.2790,51
2013-10-29,17:40:00,3.2790,3.2800,3.2785,3.2800,83
2013-10-29,17:45:00,3.2800,3.2805,3.2785,3.2790,65
2013-10-29,17:50:00,3.2795,3.2830,3.2795,3.2815,136
2013-10-29,17:55:00,3.2825,3.2825,3.2800,3.2805,138
2013-10-29,18:00:00,3.2805,3.2825,3.2805,3.2815,72
2013-10-29,18:05:00,3.2820,3.2830,3.2810,3.2810,108
2013-10-29,18:10:00,3.2815,3.2815,3.2785,3.2785,60
2013-10-29,18:15:00,3.2790,3.2840,3.2790,3.2810,125
2013-10-29,18:20:00,3.2815,3.2850,3.2815,3.2835,300
2013-10-29,18:25:00,3.2835,3.2845,3.2825,3.2830,74
2013-10-29,18:30:00,3.2830,3.2845,3.2825,3.2825,71
2013-10-29,18:35:00,3.2820,3.2825,3.2805,3.2820,40
2013-10-29,18:40:00,3.2815,3.2830,3.2815,3.2830,28
2013-10-29,18:45:00,3.2835,3.2835,3.2780,3.2780,168
2013-10-29,18:50:00,3.2785,3.2800,3.2785,3.2790,131
2013-10-29,18:55:00,3.2795,3.2795,3.2770,3.2780,75
2013-10-29,19:00:00,3.2780,3.2790,3.2760,3.2770,138
2013-10-29,19:05:00,3.2770,3.2775,3.2765,3.2770,42
2013-10-29,19:10:00,3.2775,3.2805,3.2775,3.2790,141
2013-10-29,19:15:00,3.2790,3.2795,3.2760,3.2770,76
2013-10-29,19:20:00,3.2770,3.2770,3.2715,3.2720,230
2013-10-29,19:25:00,3.2720,3.2755,3.2720,3.2745,235
2013-10-29,19:30:00,3.2745,3.2760,3.2745,3.2755,55
2013-10-29,19:35:00,3.2755,3.2765,3.2740,3.2760,86
2013-10-29,19:40:00,3.2765,3.2795,3.2765,3.2790,123
2013-10-29,19:45:00,3.2790,3.2795,3.2760,3.2780,64
2013-10-29,19:50:00,3.2780,3.2780,3.2735,3.2755,87
2013-10-29,19:55:00,3.2760,3.2775,3.2755,3.2770,66
2013-10-29,20:00:00,3.2780,3.2810,3.2780,3.2795,309
2013-10-29,20:05:00,3.2800,3.2820,3.2795,3.2810,117
2013-10-29,20:10:00,3.2815,3.2945,3.2815,3.2945,3492
2013-10-29,20:15:00,3.2945,3.2960,3.2920,3.2925,1084
2013-10-29,20:20:00,3.2930,3.2945,3.2905,3.2920,812
2013-10-29,20:25:00,3.2920,3.2935,3.2910,3.2910,243
2013-10-29,20:30:00,3.2910,3.2930,3.2885,3.2890,600
2013-10-29,20:35:00,3.2895,3.2910,3.2885,3.2905,406
2013-10-29,20:40:00,3.2910,3.2925,3.2905,3.2915,232
2013-10-29,20:45:00,3.2915,3.2920,3.2900,3.2915,138
2013-10-29,20:50:00,3.2910,3.2915,3.2895,3.2915,201
2013-10-29,20:55:00,3.2910,3.2930,3.2900,3.2900,286
2013-10-29,21:00:00,3.2905,3.2920,3.2890,3.2900,282
2013-10-29,21:05:00,3.2905,3.2915,3.2865,3.2880,414
2013-10-29,21:10:00,3.2880,3.2885,3.2845,3.2870,282
2013-10-29,21:15:00,3.2870,3.2905,3.2865,3.2895,199
2013-10-29,21:20:00,3.2895,3.2910,3.2870,3.2870,177
2013-10-29,21:25:00,3.2875,3.2885,3.2825,3.2840,330
2013-10-29,21:30:00,3.2840,3.2845,3.2820,3.2830,638
2013-10-29,21:35:00,3.2835,3.2840,3.2820,3.2830,217
2013-10-29,21:40:00,3.2830,3.2850,3.2825,3.2830,294
2013-10-29,21:45:00,3.2835,3.2850,3.2830,3.2850,95
2013-10-29,21:50:00,3.2850,3.2855,3.2840,3.2850,212
2013-10-29,21:55:00,3.2855,3.2855,3.2835,3.2855,177
2013-10-29,22:00:00,3.2855,3.2880,3.2840,3.2870,324
2013-10-29,22:05:00,3.2870,3.2870,3.2820,3.2835,261
2013-10-29,22:10:00,3.2835,3.2850,3.2820,3.2835,173
2013-10-29,22:15:00,3.2830,3.2840,3.2825,3.2825,55
2013-10-29,22:20:00,3.2830,3.2865,3.2825,3.2865,262
2013-10-29,22:25:00,3.2865,3.2865,3.2845,3.2855,311
2013-10-29,22:30:00,3.2850,3.2870,3.2850,3.2865,124
2013-10-29,22:35:00,3.2865,3.2895,3.2865,3.2890,329
2013-10-29,22:40:00,3.2895,3.2895,3.2875,3.2880,283
2013-10-29,22:45:00,3.2880,3.2890,3.2875,3.2875,218
2013-10-29,22:50:00,3.2880,3.2880,3.2875,3.2875,80
2013-10-29,22:55:00,3.2875,3.2895,3.2875,3.2895,133
2013-10-29,23:00:00,3.2900,3.2900,3.2885,3.2900,126
2013-10-29,23:05:00,3.2905,3.2915,3.2900,3.2900,145
2013-10-29,23:10:00,3.2900,3.2910,3.2890,3.2900,219
2013-10-29,23:15:00,3.2895,3.2895,3.2870,3.2870,205
2013-10-29,23:20:00,3.2870,3.2880,3.2830,3.2845,285
2013-10-29,23:25:00,3.2840,3.2860,3.2830,3.2845,393
2013-10-29,23:30:00,3.2845,3.2845,3.2825,3.2835,219
2013-10-29,23:35:00,3.2835,3.2840,3.2815,3.2840,127
2013-10-29,23:40:00,3.2840,3.2850,3.2835,3.2835,111
2013-10-29,23:45:00,3.2835,3.2840,3.2815,3.2815,153
2013-10-29,23:50:00,3.2815,3.2840,3.2815,3.2840,125
2013-10-29,23:55:00,3.2840,3.2860,3.2840,3.2850,185
2013-10-30,00:00:00,3.2855,3.2855,3.2820,3.2820,144
2013-10-30,00:05:00,3.2820,3.2845,3.2820,3.2845,113
2013-10-30,00:10:00,3.2840,3.2850,3.2835,3.2840,70
2013-10-30,00:15:00,3.2835,3.2835,3.2815,3.2820,281
2013-10-30,00:20:00,3.2820,3.2835,3.2820,3.2830,181
2013-10-30,00:25:00,3.2830,3.2840,3.2825,3.2835,98
2013-10-30,00:30:00,3.2835,3.2845,3.2830,3.2840,94
2013-10-30,00:35:00,3.2840,3.2850,3.2835,3.2840,194
2013-10-30,00:40:00,3.2845,3.2850,3.2820,3.2820,157
2013-10-30,00:45:00,3.2820,3.2830,3.2820,3.2825,70
2013-10-30,00:50:00,3.2825,3.2830,3.2815,3.2815,237
2013-10-30,00:55:00,3.2815,3.2830,3.2770,3.2770,876
2013-10-30,01:00:00,3.2770,3.2815,3.2770,3.2790,398
2013-10-30,01:05:00,3.2790,3.2805,3.2770,3.2780,215
2013-10-30,01:10:00,3.2780,3.2805,3.2770,3.2790,149
2013-10-30,01:15:00,3.2785,3.2795,3.2775,3.2790,92
2013-10-30,01:20:00,3.2785,3.2785,3.2770,3.2775,73
2013-10-30,01:25:00,3.2775,3.2790,3.2775,3.2785,52
2013-10-30,01:30:00,3.2790,3.2790,3.2770,3.2770,156
2013-10-30,01:35:00,3.2770,3.2775,3.2760,3.2765,119
2013-10-30,01:40:00,3.2760,3.2770,3.2760,3.2770,78
2013-10-30,01:45:00,3.2770,3.2770,3.2760,3.2765,81
2013-10-30,01:50:00,3.2760,3.2765,3.2755,3.2760,60
2013-10-30,01:55:00,3.2765,3.2775,3.2760,3.2760,70
2013-10-30,02:00:00,3.2760,3.2770,3.2755,3.2760,90
2013-10-30,02:05:00,3.2765,3.2770,3.2765,3.2765,38
2013-10-30,02:10:00,3.2765,3.2765,3.2750,3.2755,78
2013-10-30,02:15:00,3.2755,3.2770,3.2750,3.2770,61
2013-10-30,02:20:00,3.2770,3.2790,3.2765,3.2790,244
2013-10-30,02:25:00,3.2790,3.2790,3.2780,3.2780,48
2013-10-30,02:30:00,3.2785,3.2800,3.2785,3.2800,163
2013-10-30,02:35:00,3.2800,3.2810,3.2795,3.2810,19
2013-10-30,02:40:00,3.2810,3.2810,3.2790,3.2795,36
2013-10-30,02:45:00,3.2800,3.2805,3.2800,3.2800,52
2013-10-30,02:50:00,3.2805,3.2805,3.2800,3.2805,34
2013-10-30,02:55:00,3.2800,3.2805,3.2795,3.2800,90
2013-10-30,03:00:00,3.2795,3.2800,3.2795,3.2800,5
2013-10-30,03:05:00,3.2800,3.2800,3.2790,3.2795,13
2013-10-30,03:10:00,3.2795,3.2795,3.2795,3.2795,1
2013-10-30,03:15:00,3.2800,3.2800,3.2795,3.2800,7
2013-10-30,03:20:00,3.2800,3.2800,3.2790,3.2795,8
2013-10-30,03:25:00,3.2795,3.2795,3.2790,3.2790,7
2013-10-30,03:30:00,3.2780,3.2795,3.2780,3.2790,18
2013-10-30,03:35:00,3.2790,3.2800,3.2790,3.2800,21
2013-10-30,03:40:00,3.2800,3.2800,3.2800,3.2800,11
2013-10-30,03:45:00,3.2800,3.2805,3.2800,3.2800,29
2013-10-30,03:50:00,3.2800,3.2805,3.2785,3.2805,38
2013-10-30,03:55:00,3.2810,3.2820,3.2810,3.2815,29
2013-10-30,04:00:00,3.2810,3.2825,3.2810,3.2825,19
2013-10-30,04:05:00,3.2820,3.2820,3.2820,3.2820,1
2013-10-30,04:10:00,3.2820,3.2820,3.2810,3.2820,19
2013-10-30,04:15:00,3.2810,3.2810,3.2805,3.2805,15
2013-10-30,04:20:00,3.2805,3.2805,3.2800,3.2805,14
2013-10-30,04:30:00,3.2805,3.2805,3.2800,3.2805,5
2013-10-30,04:35:00,3.2800,3.2805,3.2780,3.2780,58
2013-10-30,04:40:00,3.2775,3.2785,3.2775,3.2780,4
2013-10-30,04:45:00,3.2785,3.2795,3.2775,3.2795,25
2013-10-30,04:50:00,3.2795,3.2800,3.2795,3.2800,13
2013-10-30,04:55:00,3.2795,3.2805,3.2795,3.2805,16
2013-10-30,05:00:00,3.2800,3.2810,3.2800,3.2800,11
2013-10-30,05:05:00,3.2805,3.2805,3.2800,3.2800,10
2013-10-30,05:10:00,3.2800,3.2810,3.2795,3.2805,28
2013-10-30,06:00:00,3.2775,3.2790,3.2740,3.2790,57
2013-10-30,06:05:00,3.2795,3.2795,3.2760,3.2770,8
2013-10-30,06:10:00,3.2765,3.2770,3.2760,3.2770,6
2013-10-30,06:15:00,3.2765,3.2770,3.2765,3.2770,5
2013-10-30,06:20:00,3.2775,3.2775,3.2775,3.2775,1
2013-10-30,06:25:00,3.2770,3.2770,3.2770,3.2770,1
2013-10-30,06:30:00,3.2775,3.2775,3.2775,3.2775,1
2013-10-30,06:45:00,3.2770,3.2770,3.2755,3.2755,6
2013-10-30,06:55:00,3.2765,3.2765,3.2765,3.2765,6
2013-10-30,07:00:00,3.2760,3.2760,3.2755,3.2755,4
2013-10-30,07:10:00,3.2765,3.2765,3.2765,3.2765,1
2013-10-30,07:15:00,3.2765,3.2765,3.2760,3.2760,26
2013-10-30,07:20:00,3.2755,3.2760,3.2750,3.2760,18
2013-10-30,07:25:00,3.2760,3.2765,3.2755,3.2755,12
2013-10-30,07:30:00,3.2755,3.2765,3.2755,3.2765,17
2013-10-30,07:35:00,3.2765,3.2765,3.2765,3.2765,4
2013-10-30,07:50:00,3.2755,3.2755,3.2750,3.2750,16
2013-10-30,07:55:00,3.2750,3.2750,3.2740,3.2745,14
2013-10-30,08:00:00,3.2750,3.2760,3.2750,3.2760,13
2013-10-30,08:05:00,3.2765,3.2765,3.2760,3.2760,21
2013-10-30,08:10:00,3.2760,3.2760,3.2755,3.2755,13
2013-10-30,08:15:00,3.2760,3.2765,3.2760,3.2765,14
2013-10-30,08:20:00,3.2755,3.2760,3.2750,3.2760,11
2013-10-30,08:25:00,3.2760,3.2760,3.2750,3.2750,8
2013-10-30,08:30:00,3.2750,3.2755,3.2750,3.2750,25
2013-10-30,08:35:00,3.2755,3.2765,3.2755,3.2765,14
2013-10-30,08:40:00,3.2765,3.2775,3.2755,3.2775,19
2013-10-30,08:45:00,3.2770,3.2770,3.2770,3.2770,1
2013-10-30,08:50:00,3.2765,3.2765,3.2765,3.2765,11
2013-10-30,08:55:00,3.2765,3.2775,3.2745,3.2775,121
2013-10-30,09:00:00,3.2770,3.2820,3.2730,3.2755,550
2013-10-30,09:05:00,3.2755,3.2760,3.2730,3.2750,152
2013-10-30,09:10:00,3.2755,3.2800,3.2755,3.2790,165
2013-10-30,09:15:00,3.2790,3.2810,3.2740,3.2740,200
2013-10-30,09:20:00,3.2740,3.2765,3.2740,3.2765,94
2013-10-30,09:25:00,3.2765,3.2780,3.2755,3.2760,95
2013-10-30,09:30:00,3.2760,3.2770,3.2755,3.2765,100
2013-10-30,09:35:00,3.2765,3.2805,3.2765,3.2805,123
2013-10-30,09:40:00,3.2810,3.2865,3.2810,3.2860,326
2013-10-30,09:45:00,3.2855,3.2860,3.2825,3.2850,153
2013-10-30,09:50:00,3.2850,3.2920,3.2850,3.2910,400
2013-10-30,09:55:00,3.2910,3.2925,3.2890,3.2910,403
2013-10-30,10:00:00,3.2910,3.2920,3.2905,3.2920,240
2013-10-30,10:05:00,3.2920,3.2930,3.2895,3.2905,315
2013-10-30,10:10:00,3.2910,3.2925,3.2900,3.2910,151
2013-10-30,10:15:00,3.2920,3.2925,3.2915,3.2920,76
2013-10-30,10:20:00,3.2925,3.2930,3.2895,3.2895,59
2013-10-30,10:25:00,3.2900,3.2905,3.2900,3.2905,46
2013-10-30,10:30:00,3.2905,3.2925,3.2905,3.2920,96
2013-10-30,10:35:00,3.2920,3.2925,3.2890,3.2895,99
2013-10-30,10:40:00,3.2895,3.2895,3.2870,3.2875,100
2013-10-30,10:45:00,3.2875,3.2905,3.2875,3.2895,65
2013-10-30,10:50:00,3.2900,3.2915,3.2885,3.2885,98
2013-10-30,10:55:00,3.2890,3.2890,3.2855,3.2865,122
2013-10-30,11:00:00,3.2870,3.2880,3.2860,3.2880,80
2013-10-30,11:05:00,3.2880,3.2890,3.2880,3.2885,50
2013-10-30,11:10:00,3.2890,3.2915,3.2890,3.2905,216
2013-10-30,11:15:00,3.2900,3.2905,3.2890,3.2890,32
2013-10-30,11:20:00,3.2895,3.2905,3.2890,3.2900,111
2013-10-30,11:25:00,3.2905,3.2975,3.2905,3.2965,751
2013-10-30,11:30:00,3.2965,3.2965,3.2950,3.2955,86
2013-10-30,11:35:00,3.2955,3.2955,3.2950,3.2955,93
2013-10-30,11:40:00,3.2955,3.2965,3.2950,3.2950,257
2013-10-30,11:45:00,3.2955,3.2955,3.2935,3.2940,58
2013-10-30,11:50:00,3.2935,3.2950,3.2920,3.2920,111
2013-10-30,11:55:00,3.2925,3.2925,3.2905,3.2905,132
2013-10-30,12:00:00,3.2910,3.2925,3.2910,3.2925,72
2013-10-30,12:05:00,3.2915,3.2920,3.2910,3.2920,20
2013-10-30,12:10:00,3.2920,3.2920,3.2915,3.2915,11
2013-10-30,12:15:00,3.2915,3.2925,3.2915,3.2925,10
2013-10-30,12:20:00,3.2930,3.2930,3.2925,3.2925,8
2013-10-30,12:25:00,3.2935,3.2935,3.2930,3.2935,16
2013-10-30,12:30:00,3.2930,3.2930,3.2920,3.2920,32
2013-10-30,12:35:00,3.2920,3.2925,3.2920,3.2920,5
2013-10-30,12:40:00,3.2920,3.2925,3.2920,3.2920,15
2013-10-30,12:45:00,3.2915,3.2925,3.2915,3.2920,18
2013-10-30,12:50:00,3.2920,3.2925,3.2920,3.2925,9
2013-10-30,12:55:00,3.2920,3.2920,3.2915,3.2915,9
2013-10-30,13:00:00,3.2915,3.2920,3.2915,3.2920,18
2013-10-30,13:05:00,3.2915,3.2920,3.2915,3.2920,11
2013-10-30,13:10:00,3.2920,3.2920,3.2915,3.2915,11
2013-10-30,13:15:00,3.2915,3.2925,3.2915,3.2925,44
2013-10-30,13:20:00,3.2925,3.2925,3.2920,3.2925,20
2013-10-30,13:25:00,3.2930,3.2940,3.2925,3.2940,38
2013-10-30,13:30:00,3.2935,3.2955,3.2925,3.2945,195
2013-10-30,13:35:00,3.2950,3.2970,3.2950,3.2965,168
2013-10-30,13:40:00,3.2960,3.3075,3.2960,3.3075,1299
2013-10-30,13:45:00,3.3075,3.3080,3.3055,3.3065,458
2013-10-30,13:50:00,3.3060,3.3075,3.3050,3.3070,370
2013-10-30,13:55:00,3.3070,3.3080,3.3040,3.3045,614
2013-10-30,14:00:00,3.3050,3.3065,3.3045,3.3055,189
2013-10-30,14:05:00,3.3050,3.3055,3.3045,3.3045,44
2013-10-30,14:10:00,3.3050,3.3070,3.3045,3.3065,118
2013-10-30,14:15:00,3.3060,3.3090,3.3060,3.3060,310
2013-10-30,14:20:00,3.3065,3.3080,3.3065,3.3070,174
2013-10-30,14:25:00,3.3070,3.3105,3.3070,3.3080,577
2013-10-30,14:30:00,3.3080,3.3110,3.3075,3.3105,259
2013-10-30,14:35:00,3.3100,3.3125,3.3095,3.3120,337
2013-10-30,14:40:00,3.3120,3.3125,3.3095,3.3100,181
2013-10-30,14:45:00,3.3105,3.3130,3.3105,3.3120,168
2013-10-30,14:50:00,3.3120,3.3130,3.3100,3.3115,192
2013-10-30,14:55:00,3.3110,3.3110,3.3080,3.3090,157
2013-10-30,15:00:00,3.3095,3.3095,3.3070,3.3085,216
2013-10-30,15:05:00,3.3075,3.3090,3.3075,3.3085,188
2013-10-30,15:10:00,3.3085,3.3090,3.3065,3.3065,69
2013-10-30,15:15:00,3.3065,3.3065,3.3055,3.3060,61
2013-10-30,15:20:00,3.3060,3.3090,3.3060,3.3085,125
2013-10-30,15:25:00,3.3090,3.3100,3.3080,3.3080,58
2013-10-30,15:30:00,3.3080,3.3095,3.3075,3.3095,26
2013-10-30,15:35:00,3.3100,3.3110,3.3100,3.3100,81
2013-10-30,15:40:00,3.3100,3.3145,3.3100,3.3140,266
2013-10-30,15:45:00,3.3145,3.3145,3.3110,3.3125,168
2013-10-30,15:50:00,3.3120,3.3130,3.3115,3.3120,37
2013-10-30,15:55:00,3.3125,3.3155,3.3115,3.3145,222
2013-10-30,16:00:00,3.3150,3.3160,3.3140,3.3150,171
2013-10-30,16:05:00,3.3150,3.3180,3.3140,3.3175,315
2013-10-30,16:10:00,3.3175,3.3180,3.3160,3.3170,201
2013-10-30,16:15:00,3.3170,3.3175,3.3150,3.3170,163
2013-10-30,16:20:00,3.3165,3.3165,3.3120,3.3145,270
2013-10-30,16:25:00,3.3145,3.3145,3.3130,3.3145,82
2013-10-30,16:30:00,3.3150,3.3165,3.3145,3.3160,71
2013-10-30,16:35:00,3.3165,3.3170,3.3155,3.3165,66
2013-10-30,16:40:00,3.3165,3.3180,3.3160,3.3175,152
2013-10-30,16:45:00,3.3170,3.3170,3.3150,3.3165,79
2013-10-30,16:50:00,3.3165,3.3165,3.3135,3.3140,106
2013-10-30,16:55:00,3.3145,3.3155,3.3145,3.3150,100
2013-10-30,17:00:00,3.3150,3.3155,3.3145,3.3155,125
2013-10-30,17:05:00,3.3155,3.3180,3.3150,3.3155,263
2013-10-30,17:10:00,3.3160,3.3175,3.3150,3.3165,220
2013-10-30,17:15:00,3.3160,3.3175,3.3155,3.3160,119
2013-10-30,17:20:00,3.3165,3.3170,3.3155,3.3155,53
2013-10-30,17:25:00,3.3155,3.3155,3.3140,3.3140,108
2013-10-30,17:30:00,3.3135,3.3135,3.3110,3.3115,193
2013-10-30,17:35:00,3.3115,3.3115,3.3095,3.3105,216
2013-10-30,17:40:00,3.3105,3.3110,3.3070,3.3080,253
2013-10-30,17:45:00,3.3075,3.3095,3.3075,3.3090,139
2013-10-30,17:50:00,3.3090,3.3115,3.3085,3.3110,62
2013-10-30,17:55:00,3.3110,3.3110,3.3065,3.3065,154
2013-10-30,18:00:00,3.3065,3.3085,3.3060,3.3080,125
2013-10-30,18:05:00,3.3085,3.3110,3.3085,3.3100,65
2013-10-30,18:10:00,3.3095,3.3110,3.3090,3.3095,94
2013-10-30,18:15:00,3.3095,3.3100,3.3090,3.3100,32
2013-10-30,18:20:00,3.3100,3.3125,3.3100,3.3110,123
2013-10-30,18:25:00,3.3110,3.3115,3.3105,3.3110,41
2013-10-30,18:30:00,3.3110,3.3115,3.3105,3.3110,9
2013-10-30,18:35:00,3.3115,3.3140,3.3115,3.3120,111
2013-10-30,18:40:00,3.3120,3.3130,3.3120,3.3125,29
2013-10-30,18:45:00,3.3125,3.3140,3.3115,3.3135,63
2013-10-30,18:50:00,3.3140,3.3145,3.3135,3.3135,58
2013-10-30,18:55:00,3.3130,3.3140,3.3115,3.3115,99
2013-10-30,19:00:00,3.3115,3.3125,3.3100,3.3100,111
2013-10-30,19:05:00,3.3100,3.3110,3.3100,3.3105,37
2013-10-30,19:10:00,3.3110,3.3110,3.3090,3.3100,143
2013-10-30,19:15:00,3.3095,3.3105,3.3095,3.3105,26
2013-10-30,19:20:00,3.3105,3.3140,3.3105,3.3120,131
2013-10-30,19:25:00,3.3120,3.3120,3.3100,3.3115,131
2013-10-30,19:30:00,3.3115,3.3135,3.3100,3.3110,167
2013-10-30,19:35:00,3.3110,3.3120,3.3105,3.3120,96
2013-10-30,19:40:00,3.3130,3.3140,3.3125,3.3130,111
2013-10-30,19:45:00,3.3130,3.3150,3.3125,3.3145,110
2013-10-30,19:50:00,3.3145,3.3210,3.3140,3.3175,715
2013-10-30,19:55:00,3.3170,3.3180,3.3145,3.3150,237
2013-10-30,20:00:00,3.3155,3.3210,3.3155,3.3200,502
2013-10-30,20:05:00,3.3195,3.3225,3.3180,3.3210,480
2013-10-30,20:10:00,3.3205,3.3260,3.3205,3.3225,3043
2013-10-30,20:15:00,3.3235,3.3245,3.3220,3.3235,478
2013-10-30,20:20:00,3.3230,3.3245,3.3225,3.3230,639
2013-10-30,20:25:00,3.3230,3.3235,3.3220,3.3220,415
2013-10-30,20:30:00,3.3230,3.3230,3.3175,3.3185,586
2013-10-30,20:35:00,3.3185,3.3200,3.3175,3.3200,374
2013-10-30,20:40:00,3.3200,3.3205,3.3185,3.3200,181
2013-10-30,20:45:00,3.3200,3.3210,3.3185,3.3210,233
2013-10-30,20:50:00,3.3210,3.3220,3.3195,3.3200,249
2013-10-30,20:55:00,3.3205,3.3205,3.3175,3.3175,240
2013-10-30,21:00:00,3.3175,3.3215,3.3170,3.3205,268
2013-10-30,21:05:00,3.3210,3.3255,3.3210,3.3240,427
2013-10-30,21:10:00,3.3240,3.3250,3.3220,3.3230,385
2013-10-30,21:15:00,3.3225,3.3255,3.3215,3.3245,248
2013-10-30,21:20:00,3.3245,3.3255,3.3230,3.3240,542
2013-10-30,21:25:00,3.3245,3.3250,3.3225,3.3245,329
2013-10-30,21:30:00,3.3245,3.3260,3.3225,3.3230,383
2013-10-30,21:35:00,3.3230,3.3235,3.3205,3.3230,519
2013-10-30,21:40:00,3.3230,3.3235,3.3205,3.3205,208
2013-10-30,21:45:00,3.3205,3.3230,3.3195,3.3205,417
2013-10-30,21:50:00,3.3210,3.3210,3.3195,3.3200,237
2013-10-30,21:55:00,3.3195,3.3215,3.3190,3.3210,253
2013-10-30,22:00:00,3.3215,3.3230,3.3210,3.3220,186
2013-10-30,22:05:00,3.3225,3.3230,3.3210,3.3210,291
2013-10-30,22:10:00,3.3215,3.3220,3.3195,3.3200,290
2013-10-30,22:15:00,3.3200,3.3215,3.3170,3.3195,717
2013-10-30,22:20:00,3.3195,3.3205,3.3175,3.3185,337
2013-10-30,22:25:00,3.3185,3.3210,3.3180,3.3200,278
2013-10-30,22:30:00,3.3205,3.3220,3.3195,3.3215,210
2013-10-30,22:35:00,3.3210,3.3220,3.3185,3.3190,255
2013-10-30,22:40:00,3.3185,3.3215,3.3180,3.3210,338
2013-10-30,22:45:00,3.3210,3.3215,3.3170,3.3205,336
2013-10-30,22:50:00,3.3205,3.3215,3.3190,3.3195,216
2013-10-30,22:55:00,3.3200,3.3230,3.3195,3.3225,220
2013-10-30,23:00:00,3.3225,3.3240,3.3210,3.3220,280
2013-10-30,23:05:00,3.3215,3.3230,3.3210,3.3220,204
2013-10-30,23:10:00,3.3220,3.3230,3.3190,3.3220,463
2013-10-30,23:15:00,3.3220,3.3245,3.3215,3.3230,421
2013-10-30,23:20:00,3.3235,3.3235,3.3195,3.3210,609
2013-10-30,23:25:00,3.3205,3.3245,3.3205,3.3240,335
2013-10-30,23:30:00,3.3240,3.3250,3.3230,3.3235,323
2013-10-30,23:35:00,3.3240,3.3245,3.3215,3.3215,268
2013-10-30,23:40:00,3.3215,3.3235,3.3215,3.3230,141
2013-10-30,23:45:00,3.3230,3.3230,3.3220,3.3225,147
2013-10-30,23:50:00,3.3225,3.3245,3.3225,3.3225,213
2013-10-30,23:55:00,3.3230,3.3240,3.3215,3.3225,176
2013-10-31,00:00:00,3.3225,3.3250,3.3220,3.3240,219
2013-10-31,00:05:00,3.3245,3.3270,3.3240,3.3255,537
2013-10-31,00:10:00,3.3250,3.3255,3.3240,3.3255,148
2013-10-31,00:15:00,3.3255,3.3265,3.3245,3.3255,160
2013-10-31,00:20:00,3.3255,3.3255,3.3240,3.3245,91
2013-10-31,00:25:00,3.3245,3.3245,3.3225,3.3225,137
2013-10-31,00:30:00,3.3225,3.3240,3.3225,3.3240,230
2013-10-31,00:35:00,3.3235,3.3250,3.3235,3.3245,267
2013-10-31,00:40:00,3.3250,3.3255,3.3240,3.3240,196
2013-10-31,00:45:00,3.3250,3.3255,3.3235,3.3245,239
2013-10-31,00:50:00,3.3240,3.3245,3.3235,3.3235,419
2013-10-31,00:55:00,3.3240,3.3265,3.3235,3.3265,1252
2013-10-31,01:00:00,3.3270,3.3270,3.3240,3.3250,590
2013-10-31,01:05:00,3.3250,3.3280,3.3225,3.3240,587
2013-10-31,01:10:00,3.3235,3.3250,3.3235,3.3240,54
2013-10-31,01:15:00,3.3240,3.3240,3.3225,3.3225,61
2013-10-31,01:20:00,3.3230,3.3230,3.3210,3.3215,120
2013-10-31,01:25:00,3.3215,3.3225,3.3205,3.3205,68
2013-10-31,01:30:00,3.3200,3.3210,3.3195,3.3205,84
2013-10-31,01:35:00,3.3200,3.3210,3.3195,3.3200,81
2013-10-31,01:40:00,3.3200,3.3210,3.3195,3.3210,49
2013-10-31,01:45:00,3.3205,3.3205,3.3195,3.3195,28
2013-10-31,01:50:00,3.3200,3.3220,3.3200,3.3210,125
2013-10-31,01:55:00,3.3210,3.3220,3.3195,3.3205,184
2013-10-31,02:00:00,3.3200,3.3215,3.3110,3.3135,1015
2013-10-31,02:05:00,3.3130,3.3170,3.3115,3.3135,518
2013-10-31,02:10:00,3.3135,3.3135,3.3105,3.3120,557
2013-10-31,02:15:00,3.3115,3.3120,3.3075,3.3075,675
2013-10-31,02:20:00,3.3075,3.3105,3.3060,3.3070,576
2013-10-31,02:25:00,3.3065,3.3085,3.3035,3.3075,455
2013-10-31,02:30:00,3.3070,3.3130,3.3070,3.3130,179
2013-10-31,02:35:00,3.3130,3.3130,3.3095,3.3110,168
2013-10-31,02:40:00,3.3110,3.3120,3.3080,3.3090,138
2013-10-31,02:45:00,3.3095,3.3095,3.3090,3.3095,15
2013-10-31,02:50:00,3.3095,3.3110,3.3090,3.3110,68
2013-10-31,02:55:00,3.3110,3.3130,3.3110,3.3130,131
2013-10-31,03:00:00,3.3125,3.3130,3.3110,3.3130,29
2013-10-31,03:05:00,3.3135,3.3140,3.3130,3.3130,49
2013-10-31,03:10:00,3.3130,3.3135,3.3120,3.3120,12
2013-10-31,03:15:00,3.3120,3.3120,3.3115,3.3120,23
2013-10-31,03:20:00,3.3120,3.3145,3.3120,3.3130,39
2013-10-31,03:25:00,3.3125,3.3130,3.3125,3.3130,27
2013-10-31,03:30:00,3.3125,3.3255,3.3125,3.3130,58
2013-10-31,03:35:00,3.3130,3.3135,3.3110,3.3120,38
2013-10-31,03:40:00,3.3120,3.3125,3.3115,3.3115,26
2013-10-31,03:45:00,3.3115,3.3120,3.3115,3.3120,32
2013-10-31,03:50:00,3.3120,3.3135,3.3120,3.3130,38
2013-10-31,03:55:00,3.3135,3.3145,3.3130,3.3145,39
2013-10-31,04:00:00,3.3135,3.3145,3.3130,3.3135,20
2013-10-31,04:05:00,3.3135,3.3145,3.3135,3.3145,14
2013-10-31,04:10:00,3.3150,3.3150,3.3135,3.3150,25
2013-10-31,04:15:00,3.3150,3.3150,3.3135,3.3135,13
2013-10-31,04:20:00,3.3150,3.3160,3.3135,3.3160,45
2013-10-31,04:25:00,3.3155,3.3155,3.3155,3.3155,14
2013-10-31,04:30:00,3.3155,3.3160,3.3145,3.3160,35
2013-10-31,04:35:00,3.3160,3.3170,3.3160,3.3170,37
2013-10-31,04:40:00,3.3170,3.3170,3.3160,3.3160,34
2013-10-31,04:45:00,3.3165,3.3175,3.3155,3.3170,28
2013-10-31,04:50:00,3.3170,3.3170,3.3160,3.3170,47
2013-10-31,04:55:00,3.3160,3.3175,3.3160,3.3165,37
2013-10-31,05:00:00,3.3175,3.3175,3.3150,3.3150,18
2013-10-31,05:05:00,3.3155,3.3165,3.3155,3.3165,27
2013-10-31,05:10:00,3.3170,3.3175,3.3145,3.3160,39
2013-10-31,06:00:00,3.3115,3.3150,3.3115,3.3140,110
2013-10-31,06:05:00,3.3155,3.3155,3.3140,3.3140,5
2013-10-31,06:10:00,3.3140,3.3155,3.3140,3.3145,21
2013-10-31,06:15:00,3.3140,3.3140,3.3135,3.3135,3
2013-10-31,06:20:00,3.3140,3.3155,3.3140,3.3155,8
2013-10-31,06:25:00,3.3155,3.3155,3.3145,3.3145,14
2013-10-31,06:30:00,3.3140,3.3140,3.3140,3.3140,2
2013-10-31,06:35:00,3.3150,3.3150,3.3130,3.3135,16
2013-10-31,06:40:00,3.3140,3.3145,3.3140,3.3145,6
2013-10-31,06:45:00,3.3145,3.3150,3.3120,3.3150,39
2013-10-31,06:50:00,3.3130,3.3130,3.3130,3.3130,2
2013-10-31,06:55:00,3.3140,3.3145,3.3115,3.3135,61
2013-10-31,07:00:00,3.3135,3.3145,3.3135,3.3145,16
2013-10-31,07:05:00,3.3140,3.3150,3.3135,3.3140,17
2013-10-31,07:10:00,3.3135,3.3145,3.3135,3.3145,41
2013-10-31,07:15:00,3.3140,3.3140,3.3135,3.3140,11
2013-10-31,07:20:00,3.3145,3.3150,3.3140,3.3140,17
2013-10-31,07:30:00,3.3135,3.3140,3.3135,3.3140,8
2013-10-31,07:35:00,3.3140,3.3145,3.3140,3.3140,7
2013-10-31,07:40:00,3.3140,3.3145,3.3140,3.3145,15
2013-10-31,07:45:00,3.3145,3.3150,3.3140,3.3150,23
2013-10-31,07:50:00,3.3150,3.3155,3.3145,3.3150,18
2013-10-31,07:55:00,3.3155,3.3155,3.3150,3.3150,3
2013-10-31,08:00:00,3.3150,3.3170,3.3150,3.3170,58
2013-10-31,08:05:00,3.3170,3.3180,3.3165,3.3175,35
2013-10-31,08:10:00,3.3170,3.3185,3.3170,3.3185,23
2013-10-31,08:15:00,3.3185,3.3185,3.3180,3.3180,20
2013-10-31,08:20:00,3.3175,3.3180,3.3175,3.3175,12
2013-10-31,08:25:00,3.3180,3.3180,3.3175,3.3175,44
2013-10-31,08:30:00,3.3175,3.3185,3.3175,3.3180,40
2013-10-31,08:35:00,3.3180,3.3190,3.3180,3.3185,16
2013-10-31,08:40:00,3.3180,3.3190,3.3180,3.3180,53
2013-10-31,08:45:00,3.3180,3.3190,3.3180,3.3185,24
2013-10-31,08:50:00,3.3195,3.3195,3.3170,3.3170,100
2013-10-31,08:55:00,3.3175,3.3175,3.3085,3.3110,561
2013-10-31,09:00:00,3.3110,3.3115,3.3040,3.3095,1350
2013-10-31,09:05:00,3.3095,3.3100,3.3005,3.3025,889
2013-10-31,09:10:00,3.3030,3.3045,3.3010,3.3045,262
2013-10-31,09:15:00,3.3040,3.3080,3.3035,3.3045,407
2013-10-31,09:20:00,3.3040,3.3070,3.3035,3.3070,190
2013-10-31,09:25:00,3.3070,3.3070,3.3035,3.3050,147
2013-10-31,09:30:00,3.3045,3.3075,3.3035,3.3075,209
2013-10-31,09:35:00,3.3075,3.3075,3.3035,3.3035,260
2013-10-31,09:40:00,3.3035,3.3040,3.3020,3.3020,182
2013-10-31,09:45:00,3.3030,3.3045,3.3030,3.3045,95
2013-10-31,09:50:00,3.3040,3.3040,3.3025,3.3030,89
2013-10-31,09:55:00,3.3030,3.3035,3.3005,3.3015,190
2013-10-31,10:00:00,3.3010,3.3020,3.3005,3.3015,268
2013-10-31,10:05:00,3.3015,3.3030,3.3005,3.3015,221
2013-10-31,10:10:00,3.3015,3.3035,3.3015,3.3030,73
2013-10-31,10:15:00,3.3030,3.3030,3.3025,3.3030,9
2013-10-31,10:20:00,3.3030,3.3030,3.3030,3.3030,12
2013-10-31,10:25:00,3.3030,3.3030,3.3030,3.3030,13
2013-10-31,10:30:00,3.3030,3.3085,3.3030,3.3075,406
2013-10-31,10:35:00,3.3070,3.3085,3.3065,3.3085,147
2013-10-31,10:40:00,3.3085,3.3085,3.3060,3.3070,112
2013-10-31,10:45:00,3.3070,3.3075,3.3055,3.3075,55
2013-10-31,10:50:00,3.3065,3.3065,3.3040,3.3045,109
2013-10-31,10:55:00,3.3045,3.3070,3.3040,3.3040,74
2013-10-31,11:00:00,3.3030,3.3045,3.3025,3.3045,47
2013-10-31,11:05:00,3.3040,3.3040,3.3020,3.3030,83
2013-10-31,11:10:00,3.3035,3.3055,3.3035,3.3050,90
2013-10-31,11:15:00,3.3050,3.3055,3.3040,3.3040,25
2013-10-31,11:20:00,3.3040,3.3065,3.3040,3.3045,61
2013-10-31,11:25:00,3.3040,3.3050,3.3035,3.3045,36
2013-10-31,11:30:00,3.3045,3.3060,3.3045,3.3060,30
2013-10-31,11:35:00,3.3055,3.3060,3.3055,3.3060,11
2013-10-31,11:40:00,3.3055,3.3055,3.3055,3.3055,5
2013-10-31,11:45:00,3.3050,3.3060,3.3050,3.3060,19
2013-10-31,11:50:00,3.3055,3.3060,3.3050,3.3055,8
2013-10-31,11:55:00,3.3055,3.3060,3.3050,3.3060,14
2013-10-31,12:00:00,3.3050,3.3060,3.3045,3.3055,22
2013-10-31,12:05:00,3.3055,3.3055,3.3050,3.3055,6
2013-10-31,12:10:00,3.3055,3.3060,3.3055,3.3060,20
2013-10-31,12:15:00,3.3055,3.3055,3.3055,3.3055,8
2013-10-31,12:20:00,3.3065,3.3065,3.3060,3.3060,5
2013-10-31,12:25:00,3.3065,3.3070,3.3065,3.3065,13
2013-10-31,12:30:00,3.3060,3.3065,3.3045,3.3050,54
2013-10-31,12:35:00,3.3050,3.3050,3.3040,3.3040,29
2013-10-31,12:40:00,3.3040,3.3050,3.3040,3.3040,37
2013-10-31,12:45:00,3.3040,3.3045,3.3030,3.3030,18
2013-10-31,12:50:00,3.3030,3.3030,3.3025,3.3025,27
2013-10-31,12:55:00,3.3025,3.3050,3.3025,3.3050,38
2013-10-31,13:00:00,3.3050,3.3050,3.3040,3.3045,23
2013-10-31,13:05:00,3.3045,3.3050,3.3045,3.3050,8
2013-10-31,13:10:00,3.3050,3.3055,3.3045,3.3050,19
2013-10-31,13:15:00,3.3055,3.3055,3.3050,3.3050,7
2013-10-31,13:20:00,3.3050,3.3055,3.3045,3.3045,39
2013-10-31,13:25:00,3.3045,3.3045,3.3030,3.3035,42
2013-10-31,13:30:00,3.3030,3.3075,3.3025,3.3060,259
2013-10-31,13:35:00,3.3060,3.3065,3.3035,3.3035,168
2013-10-31,13:40:00,3.3045,3.3050,3.3040,3.3040,39
2013-10-31,13:45:00,3.3040,3.3060,3.3040,3.3055,61
2013-10-31,13:50:00,3.3055,3.3055,3.2945,3.2950,702
2013-10-31,13:55:00,3.2950,3.2960,3.2925,3.2940,680
2013-10-31,14:00:00,3.2940,3.2950,3.2915,3.2945,611
2013-10-31,14:05:00,3.2940,3.2950,3.2935,3.2950,194
2013-10-31,14:10:00,3.2945,3.2950,3.2940,3.2940,156
2013-10-31,14:15:00,3.2940,3.2950,3.2940,3.2940,126
2013-10-31,14:20:00,3.2935,3.2955,3.2930,3.2955,263
2013-10-31,14:25:00,3.2950,3.2960,3.2945,3.2955,242
2013-10-31,14:30:00,3.2955,3.2955,3.2940,3.2940,107
2013-10-31,14:35:00,3.2940,3.3005,3.2940,3.3000,385
2013-10-31,14:40:00,3.3000,3.3015,3.2980,3.2980,196
2013-10-31,14:45:00,3.2980,3.2980,3.2930,3.2970,278
2013-10-31,14:50:00,3.2970,3.2970,3.2950,3.2955,51
2013-10-31,14:55:00,3.2960,3.2985,3.2950,3.2985,199
2013-10-31,15:00:00,3.2985,3.3000,3.2980,3.2985,151
2013-10-31,15:05:00,3.2990,3.2995,3.2985,3.2985,88
2013-10-31,15:10:00,3.2990,3.2990,3.2990,3.2990,46
2013-10-31,15:15:00,3.2990,3.3000,3.2985,3.3000,47
2013-10-31,15:20:00,3.3000,3.3010,3.3000,3.3010,102
2013-10-31,15:25:00,3.3005,3.3025,3.3005,3.3010,107
2013-10-31,15:30:00,3.3005,3.3005,3.2970,3.2980,127
2013-10-31,15:35:00,3.2975,3.2980,3.2965,3.2970,76
2013-10-31,15:40:00,3.2975,3.3005,3.2975,3.2990,89
2013-10-31,15:45:00,3.2990,3.2990,3.2980,3.2985,41
2013-10-31,15:50:00,3.2990,3.3020,3.2990,3.3000,159
2013-10-31,15:55:00,3.3005,3.3005,3.2995,3.3000,30
2013-10-31,16:00:00,3.3005,3.3030,3.3005,3.3020,235
2013-10-31,16:05:00,3.3025,3.3085,3.3025,3.3060,297
2013-10-31,16:10:00,3.3060,3.3060,3.3050,3.3060,76
2013-10-31,16:15:00,3.3055,3.3060,3.3045,3.3055,43
2013-10-31,16:20:00,3.3055,3.3055,3.3040,3.3040,64
2013-10-31,16:25:00,3.3040,3.3065,3.3020,3.3050,132
2013-10-31,16:30:00,3.3055,3.3060,3.3045,3.3055,61
2013-10-31,16:35:00,3.3050,3.3095,3.3050,3.3075,126
2013-10-31,16:40:00,3.3075,3.3075,3.3030,3.3030,76
2013-10-31,16:45:00,3.3030,3.3055,3.3030,3.3050,62
2013-10-31,16:50:00,3.3055,3.3055,3.3050,3.3050,19
2013-10-31,16:55:00,3.3050,3.3055,3.3045,3.3055,9
2013-10-31,17:00:00,3.3050,3.3055,3.3030,3.3030,27
2013-10-31,17:05:00,3.3025,3.3025,3.3015,3.3025,83
2013-10-31,17:10:00,3.3025,3.3050,3.3025,3.3040,37
2013-10-31,17:15:00,3.3035,3.3040,3.3030,3.3035,8
2013-10-31,17:20:00,3.3030,3.3035,3.3020,3.3030,69
2013-10-31,17:25:00,3.3030,3.3040,3.3000,3.3005,153
2013-10-31,17:30:00,3.3010,3.3040,3.3010,3.3040,123
2013-10-31,17:35:00,3.3045,3.3055,3.3035,3.3045,51
2013-10-31,17:40:00,3.3045,3.3055,3.3025,3.3045,54
2013-10-31,17:45:00,3.3045,3.3075,3.3045,3.3060,103
2013-10-31,17:50:00,3.3065,3.3075,3.3060,3.3070,33
2013-10-31,17:55:00,3.3070,3.3070,3.3050,3.3050,23
2013-10-31,18:00:00,3.3060,3.3060,3.3030,3.3030,204
2013-10-31,18:05:00,3.3030,3.3045,3.3020,3.3045,95
2013-10-31,18:10:00,3.3045,3.3070,3.3045,3.3060,48
2013-10-31,18:15:00,3.3065,3.3070,3.3020,3.3030,82
2013-10-31,18:20:00,3.3025,3.3040,3.3010,3.3025,47
2013-10-31,18:25:00,3.3020,3.3070,3.3020,3.3065,106
2013-10-31,18:30:00,3.3070,3.3075,3.3045,3.3070,218
2013-10-31,18:35:00,3.3070,3.3080,3.3055,3.3080,49
2013-10-31,18:40:00,3.3080,3.3090,3.3060,3.3065,56
2013-10-31,18:45:00,3.3070,3.3075,3.3050,3.3050,42
2013-10-31,18:50:00,3.3060,3.3080,3.3055,3.3065,69
2013-10-31,18:55:00,3.3065,3.3075,3.3050,3.3055,46
2013-10-31,19:00:00,3.3060,3.3070,3.3055,3.3060,45
2013-10-31,19:05:00,3.3070,3.3075,3.3060,3.3060,38
2013-10-31,19:10:00,3.3065,3.3065,3.3045,3.3060,94
2013-10-31,19:15:00,3.3065,3.3075,3.3060,3.3060,86
2013-10-31,19:20:00,3.3065,3.3070,3.3050,3.3055,129
2013-10-31,19:25:00,3.3060,3.3070,3.3055,3.3060,195
2013-10-31,19:30:00,3.3065,3.3090,3.3060,3.3065,171
2013-10-31,19:35:00,3.3065,3.3085,3.3030,3.3050,357
2013-10-31,19:40:00,3.3055,3.3075,3.3045,3.3045,191
2013-10-31,19:45:00,3.3045,3.3065,3.3030,3.3040,557
2013-10-31,19:50:00,3.3050,3.3055,3.3020,3.3040,351
2013-10-31,19:55:00,3.3035,3.3040,3.3010,3.3020,337
2013-10-31,20:00:00,3.3025,3.3045,3.3015,3.3030,233
2013-10-31,20:05:00,3.3025,3.3040,3.2970,3.2990,429
2013-10-31,20:10:00,3.2990,3.3010,3.2940,3.2960,1922
2013-10-31,20:15:00,3.2960,3.2990,3.2955,3.2985,347
2013-10-31,20:20:00,3.2980,3.2980,3.2940,3.2970,393
2013-10-31,20:25:00,3.2965,3.3010,3.2945,3.3010,504
2013-10-31,20:30:00,3.3010,3.3020,3.2980,3.3000,423
2013-10-31,20:35:00,3.3000,3.3015,3.2980,3.2990,347
2013-10-31,20:40:00,3.2990,3.3030,3.2985,3.3010,388
2013-10-31,20:45:00,3.3015,3.3045,3.3015,3.3030,377
2013-10-31,20:50:00,3.3030,3.3035,3.2990,3.3015,368
2013-10-31,20:55:00,3.3020,3.3030,3.3005,3.3015,234
2013-10-31,21:00:00,3.3020,3.3065,3.3020,3.3055,584
2013-10-31,21:05:00,3.3050,3.3080,3.3050,3.3070,437
2013-10-31,21:10:00,3.3065,3.3065,3.3040,3.3060,251
2013-10-31,21:15:00,3.3065,3.3070,3.3040,3.3050,281
2013-10-31,21:20:00,3.3050,3.3065,3.3040,3.3065,135
2013-10-31,21:25:00,3.3065,3.3080,3.3060,3.3070,250
2013-10-31,21:30:00,3.3070,3.3090,3.3070,3.3090,349
2013-10-31,21:35:00,3.3090,3.3155,3.3085,3.3150,1644
2013-10-31,21:40:00,3.3150,3.3170,3.3110,3.3120,587
2013-10-31,21:45:00,3.3125,3.3145,3.3110,3.3115,348
2013-10-31,21:50:00,3.3120,3.3120,3.3075,3.3085,513
2013-10-31,21:55:00,3.3080,3.3110,3.3075,3.3080,532
2013-10-31,22:00:00,3.3075,3.3090,3.3065,3.3070,609
2013-10-31,22:05:00,3.3065,3.3080,3.3055,3.3070,196
2013-10-31,22:10:00,3.3075,3.3080,3.3070,3.3080,167
2013-10-31,22:15:00,3.3075,3.3125,3.3075,3.3120,517
2013-10-31,22:20:00,3.3120,3.3125,3.3100,3.3105,285
2013-10-31,22:25:00,3.3105,3.3125,3.3100,3.3105,232
2013-10-31,22:30:00,3.3105,3.3125,3.3095,3.3095,338
2013-10-31,22:35:00,3.3090,3.3105,3.3085,3.3100,157
2013-10-31,22:40:00,3.3095,3.3120,3.3090,3.3120,491
2013-10-31,22:45:00,3.3120,3.3120,3.3080,3.3080,337
2013-10-31,22:50:00,3.3075,3.3095,3.3070,3.3090,586
2013-10-31,22:55:00,3.3085,3.3100,3.3080,3.3085,157
2013-10-31,23:00:00,3.3085,3.3090,3.3070,3.3090,175
2013-10-31,23:05:00,3.3090,3.3090,3.3060,3.3060,238
2013-10-31,23:10:00,3.3055,3.3070,3.3035,3.3045,316
2013-10-31,23:15:00,3.3040,3.3040,3.2990,3.2990,708
2013-10-31,23:20:00,3.2985,3.3020,3.2960,3.3020,563
2013-10-31,23:25:00,3.3015,3.3025,3.3005,3.3025,215
2013-10-31,23:30:00,3.3020,3.3030,3.3005,3.3010,234
2013-10-31,23:35:00,3.3010,3.3025,3.3005,3.3015,134
2013-10-31,23:40:00,3.3010,3.3015,3.2980,3.2985,274
2013-10-31,23:45:00,3.2980,3.2990,3.2965,3.2980,229
2013-10-31,23:50:00,3.2975,3.2990,3.2960,3.2985,318
2013-10-31,23:55:00,3.2980,3.2985,3.2950,3.2975,312
2013-11-01,00:00:00,3.2970,3.2970,3.2960,3.2970,160
2013-11-01,00:05:00,3.2965,3.3005,3.2965,3.3005,270
2013-11-01,00:10:00,3.3005,3.3010,3.2990,3.2995,174
2013-11-01,00:15:00,3.2995,3.3045,3.2985,3.3020,543
2013-11-01,00:20:00,3.3020,3.3020,3.2995,3.3010,187
2013-11-01,00:25:00,3.3010,3.3010,3.2980,3.2995,249
2013-11-01,00:30:00,3.2995,3.3000,3.2985,3.2990,174
2013-11-01,00:35:00,3.2990,3.3045,3.2980,3.3010,492
2013-11-01,00:40:00,3.3010,3.3020,3.3000,3.3005,292
2013-11-01,00:45:00,3.3005,3.3020,3.3000,3.3000,250
2013-11-01,00:50:00,3.2995,3.3000,3.2960,3.2995,559
2013-11-01,00:55:00,3.2995,3.3015,3.2985,3.3000,865
2013-11-01,01:00:00,3.2995,3.3030,3.2990,3.3025,403
2013-11-01,01:05:00,3.3020,3.3030,3.3020,3.3020,74
2013-11-01,01:10:00,3.3025,3.3030,3.3015,3.3015,142
2013-11-01,01:15:00,3.3020,3.3030,3.3010,3.3010,172
2013-11-01,01:20:00,3.3010,3.3010,3.2970,3.2975,233
2013-11-01,01:25:00,3.2980,3.2995,3.2975,3.2980,196
2013-11-01,01:30:00,3.2980,3.3005,3.2970,3.2995,281
2013-11-01,01:35:00,3.3000,3.3000,3.2975,3.3000,203
2013-11-01,01:40:00,3.3000,3.3005,3.2995,3.3000,183
2013-11-01,01:45:00,3.2995,3.3010,3.2990,3.3005,174
2013-11-01,01:50:00,3.3005,3.3015,3.2995,3.3005,163
2013-11-01,01:55:00,3.3005,3.3005,3.2990,3.2990,165
2013-11-01,02:00:00,3.2990,3.2995,3.2975,3.2975,239
2013-11-01,02:05:00,3.2980,3.2990,3.2970,3.2990,211
2013-11-01,02:10:00,3.2990,3.2990,3.2970,3.2985,178
2013-11-01,02:15:00,3.2980,3.2995,3.2970,3.2995,257
2013-11-01,02:20:00,3.3000,3.3015,3.2985,3.3010,141
2013-11-01,02:25:00,3.3010,3.3035,3.3010,3.3025,215
2013-11-01,02:30:00,3.3020,3.3025,3.3010,3.3020,230
2013-11-01,02:35:00,3.3020,3.3035,3.3015,3.3035,77
2013-11-01,02:40:00,3.3035,3.3040,3.3015,3.3020,56
2013-11-01,02:45:00,3.3020,3.3025,3.3015,3.3020,26
2013-11-01,02:50:00,3.3015,3.3020,3.3000,3.3000,174
2013-11-01,02:55:00,3.3000,3.3000,3.2980,3.2980,91
2013-11-01,03:00:00,3.2975,3.2985,3.2970,3.2975,53
2013-11-01,03:05:00,3.2980,3.2980,3.2975,3.2975,9
2013-11-01,03:10:00,3.2980,3.2995,3.2980,3.2990,26
2013-11-01,03:15:00,3.2995,3.3000,3.2990,3.2995,15
2013-11-01,03:20:00,3.2995,3.2995,3.2990,3.2990,10
2013-11-01,03:25:00,3.2995,3.2995,3.2975,3.2975,32
2013-11-01,03:30:00,3.3005,3.3005,3.2975,3.2990,41
2013-11-01,03:35:00,3.2985,3.2985,3.2975,3.2975,32
2013-11-01,03:40:00,3.2980,3.2985,3.2980,3.2985,10
2013-11-01,03:45:00,3.2985,3.2990,3.2975,3.2985,31
2013-11-01,03:50:00,3.2975,3.2975,3.2950,3.2955,98
2013-11-01,03:55:00,3.2955,3.2965,3.2945,3.2945,66
2013-11-01,04:00:00,3.2950,3.2975,3.2945,3.2975,41
2013-11-01,04:05:00,3.2960,3.2970,3.2960,3.2965,7
2013-11-01,04:10:00,3.2975,3.2980,3.2970,3.2975,9
2013-11-01,04:15:00,3.2980,3.2980,3.2980,3.2980,6
2013-11-01,04:20:00,3.2985,3.2990,3.2985,3.2990,6
2013-11-01,04:25:00,3.2990,3.2990,3.2990,3.2990,1
2013-11-01,04:30:00,3.2995,3.2995,3.2995,3.2995,1
2013-11-01,04:35:00,3.2995,3.3000,3.2995,3.3000,4
2013-11-01,04:40:00,3.3000,3.3000,3.2995,3.2995,5
2013-11-01,04:45:00,3.3000,3.3000,3.2995,3.2995,2
2013-11-01,04:55:00,3.2990,3.2995,3.2985,3.2985,9
2013-11-01,05:00:00,3.2990,3.3000,3.2985,3.2995,13
2013-11-01,05:05:00,3.2990,3.3005,3.2990,3.3005,3
2013-11-01,05:10:00,3.3000,3.3015,3.3000,3.3010,8
2013-11-01,06:00:00,3.3005,3.3030,3.3005,3.3020,32
2013-11-01,06:05:00,3.3015,3.3015,3.3005,3.3005,3
2013-11-01,06:10:00,3.3010,3.3015,3.3010,3.3015,3
2013-11-01,06:15:00,3.3010,3.3015,3.3010,3.3015,4
2013-11-01,06:20:00,3.3010,3.3010,3.3005,3.3005,5
2013-11-01,06:25:00,3.3010,3.3010,3.3010,3.3010,10
2013-11-01,06:30:00,3.3000,3.3000,3.3000,3.3000,4
2013-11-01,06:40:00,3.2995,3.2995,3.2995,3.2995,1
2013-11-01,06:45:00,3.3000,3.3000,3.3000,3.3000,3
2013-11-01,06:50:00,3.3000,3.3000,3.3000,3.3000,3
2013-11-01,06:55:00,3.2995,3.2995,3.2995,3.2995,2
2013-11-01,07:00:00,3.3010,3.3030,3.3010,3.3030,27
2013-11-01,07:05:00,3.3025,3.3025,3.3020,3.3020,5
2013-11-01,07:10:00,3.3025,3.3025,3.3015,3.3020,12
2013-11-01,07:15:00,3.3015,3.3015,3.3015,3.3015,9
2013-11-01,07:20:00,3.3025,3.3030,3.3025,3.3030,3
2013-11-01,07:25:00,3.3025,3.3025,3.3025,3.3025,15
2013-11-01,07:30:00,3.3025,3.3025,3.3025,3.3025,14
2013-11-01,07:35:00,3.3030,3.3045,3.3030,3.3045,19
2013-11-01,07:40:00,3.3045,3.3045,3.3045,3.3045,3
2013-11-01,07:45:00,3.3040,3.3040,3.3035,3.3035,8
2013-11-01,07:50:00,3.3035,3.3040,3.3035,3.3035,7
2013-11-01,07:55:00,3.3035,3.3035,3.3015,3.3015,11
2013-11-01,08:00:00,3.3030,3.3030,3.2995,3.2995,66
2013-11-01,08:05:00,3.3000,3.3005,3.2995,3.3000,11
2013-11-01,08:10:00,3.3000,3.3010,3.3000,3.3010,8
2013-11-01,08:15:00,3.3005,3.3005,3.3005,3.3005,1
2013-11-01,08:20:00,3.3005,3.3005,3.2995,3.3000,4
2013-11-01,08:25:00,3.3000,3.3000,3.3000,3.3000,1
2013-11-01,08:30:00,3.2995,3.2995,3.2970,3.2975,39
2013-11-01,08:35:00,3.2970,3.2970,3.2965,3.2970,13
2013-11-01,08:40:00,3.2975,3.2975,3.2965,3.2970,21
2013-11-01,08:45:00,3.2975,3.2975,3.2975,3.2975,6
2013-11-01,08:50:00,3.2980,3.3005,3.2980,3.2990,45
2013-11-01,08:55:00,3.2995,3.3035,3.2970,3.2985,228
2013-11-01,09:00:00,3.2990,3.3030,3.2960,3.3000,575
2013-11-01,09:05:00,3.3000,3.3030,3.2995,3.3005,148
2013-11-01,09:10:00,3.3010,3.3045,3.3005,3.3010,133
2013-11-01,09:15:00,3.3015,3.3020,3.2985,3.3005,153
2013-11-01,09:20:00,3.3000,3.3050,3.3000,3.3035,212
2013-11-01,09:25:00,3.3035,3.3045,3.3020,3.3040,108
2013-11-01,09:30:00,3.3035,3.3040,3.3015,3.3035,129
2013-11-01,09:35:00,3.3040,3.3040,3.3020,3.3030,41
2013-11-01,09:40:00,3.3030,3.3035,3.3015,3.3020,41
2013-11-01,09:45:00,3.3020,3.3080,3.3020,3.3060,245
2013-11-01,09:50:00,3.3055,3.3065,3.3040,3.3055,190
2013-11-01,09:55:00,3.3050,3.3080,3.3040,3.3080,97
2013-11-01,10:00:00,3.3075,3.3120,3.3070,3.3100,505
2013-11-01,10:05:00,3.3100,3.3115,3.3095,3.3100,185
2013-11-01,10:10:00,3.3100,3.3135,3.3100,3.3110,182
2013-11-01,10:15:00,3.3110,3.3115,3.3085,3.3095,79
2013-11-01,10:20:00,3.3095,3.3100,3.3095,3.3095,7
2013-11-01,10:25:00,3.3100,3.3100,3.3095,3.3095,27
2013-11-01,10:30:00,3.3095,3.3095,3.3070,3.3080,125
2013-11-01,10:35:00,3.3080,3.3105,3.3080,3.3105,67
2013-11-01,10:40:00,3.3110,3.3110,3.3080,3.3080,42
2013-11-01,10:45:00,3.3085,3.3085,3.3060,3.3060,105
2013-11-01,10:50:00,3.3060,3.3075,3.3050,3.3065,76
2013-11-01,10:55:00,3.3065,3.3080,3.3060,3.3065,35
2013-11-01,11:00:00,3.3065,3.3080,3.3060,3.3070,66
2013-11-01,11:05:00,3.3065,3.3065,3.3045,3.3050,125
2013-11-01,11:10:00,3.3055,3.3070,3.3050,3.3070,95
2013-11-01,11:15:00,3.3065,3.3070,3.3050,3.3070,34
2013-11-01,11:20:00,3.3065,3.3065,3.3045,3.3045,38
2013-11-01,11:25:00,3.3045,3.3075,3.3035,3.3075,62
2013-11-01,11:30:00,3.3075,3.3080,3.3070,3.3070,21
2013-11-01,11:35:00,3.3065,3.3065,3.3060,3.3060,11
2013-11-01,11:40:00,3.3065,3.3065,3.3060,3.3065,4
2013-11-01,11:45:00,3.3065,3.3065,3.3055,3.3055,7
2013-11-01,11:50:00,3.3060,3.3060,3.3055,3.3055,10
2013-11-01,11:55:00,3.3060,3.3060,3.3060,3.3060,4
2013-11-01,12:00:00,3.3060,3.3065,3.3050,3.3060,43
2013-11-01,12:10:00,3.3060,3.3065,3.3060,3.3065,15
2013-11-01,12:15:00,3.3070,3.3070,3.3070,3.3070,3
2013-11-01,12:20:00,3.3070,3.3075,3.3070,3.3075,12
2013-11-01,12:25:00,3.3075,3.3075,3.3055,3.3070,37
2013-11-01,12:30:00,3.3070,3.3070,3.3060,3.3065,12
2013-11-01,12:35:00,3.3060,3.3065,3.3060,3.3060,22
2013-11-01,12:40:00,3.3060,3.3060,3.3060,3.3060,6
2013-11-01,12:45:00,3.3065,3.3065,3.3060,3.3065,7
2013-11-01,12:50:00,3.3060,3.3075,3.3060,3.3075,17
2013-11-01,12:55:00,3.3080,3.3080,3.3070,3.3070,20
2013-11-01,13:00:00,3.3075,3.3080,3.3070,3.3075,27
2013-11-01,13:05:00,3.3075,3.3075,3.3070,3.3070,9
2013-11-01,13:10:00,3.3065,3.3075,3.3065,3.3075,19
2013-11-01,13:15:00,3.3070,3.3075,3.3070,3.3075,18
2013-11-01,13:20:00,3.3070,3.3075,3.3070,3.3075,7
2013-11-01,13:25:00,3.3075,3.3110,3.3075,3.3110,132
2013-11-01,13:30:00,3.3105,3.3145,3.3100,3.3130,413
2013-11-01,13:35:00,3.3130,3.3175,3.3130,3.3160,418
2013-11-01,13:40:00,3.3165,3.3170,3.3150,3.3160,325
2013-11-01,13:45:00,3.3165,3.3175,3.3160,3.3160,210
2013-11-01,13:50:00,3.3165,3.3175,3.3160,3.3165,45
2013-11-01,13:55:00,3.3165,3.3170,3.3150,3.3150,90
2013-11-01,14:00:00,3.3155,3.3165,3.3150,3.3155,47
2013-11-01,14:05:00,3.3160,3.3200,3.3155,3.3195,381
2013-11-01,14:10:00,3.3190,3.3210,3.3180,3.3200,296
2013-11-01,14:15:00,3.3205,3.3205,3.3180,3.3180,106
2013-11-01,14:20:00,3.3180,3.3200,3.3170,3.3195,183
2013-11-01,14:25:00,3.3195,3.3220,3.3195,3.3200,221
2013-11-01,14:30:00,3.3205,3.3215,3.3180,3.3185,202
2013-11-01,14:35:00,3.3185,3.3200,3.3185,3.3195,55
2013-11-01,14:40:00,3.3195,3.3200,3.3180,3.3190,85
2013-11-01,14:45:00,3.3195,3.3230,3.3190,3.3225,322
2013-11-01,14:50:00,3.3225,3.3250,3.3210,3.3215,385
2013-11-01,14:55:00,3.3210,3.3240,3.3200,3.3225,331
2013-11-01,15:00:00,3.3225,3.3230,3.3205,3.3215,112
2013-11-01,15:05:00,3.3215,3.3220,3.3210,3.3220,48
2013-11-01,15:10:00,3.3215,3.3225,3.3210,3.3210,51
2013-11-01,15:15:00,3.3210,3.3215,3.3205,3.3205,41
2013-11-01,15:20:00,3.3205,3.3225,3.3205,3.3215,50
2013-11-01,15:25:00,3.3220,3.3240,3.3220,3.3230,78
2013-11-01,15:30:00,3.3230,3.3255,3.3230,3.3235,236
2013-11-01,15:35:00,3.3245,3.3250,3.3230,3.3240,90
2013-11-01,15:40:00,3.3240,3.3250,3.3225,3.3225,107
2013-11-01,15:45:00,3.3230,3.3245,3.3220,3.3240,72
2013-11-01,15:50:00,3.3240,3.3260,3.3235,3.3245,136
2013-11-01,15:55:00,3.3240,3.3245,3.3220,3.3230,54
2013-11-01,16:00:00,3.3235,3.3235,3.3200,3.3200,116
2013-11-01,16:05:00,3.3200,3.3215,3.3190,3.3215,129
2013-11-01,16:10:00,3.3215,3.3215,3.3195,3.3195,83
2013-11-01,16:15:00,3.3195,3.3205,3.3175,3.3180,226
2013-11-01,16:20:00,3.3180,3.3200,3.3170,3.3190,227
2013-11-01,16:25:00,3.3195,3.3200,3.3190,3.3195,86
2013-11-01,16:30:00,3.3200,3.3235,3.3200,3.3235,124
2013-11-01,16:35:00,3.3230,3.3240,3.3230,3.3230,95
2013-11-01,16:40:00,3.3235,3.3235,3.3210,3.3220,80
2013-11-01,16:45:00,3.3225,3.3240,3.3225,3.3240,63
2013-11-01,16:50:00,3.3240,3.3250,3.3235,3.3240,81
2013-11-01,16:55:00,3.3245,3.3250,3.3210,3.3220,105
2013-11-01,17:00:00,3.3220,3.3235,3.3220,3.3230,57
2013-11-01,17:05:00,3.3235,3.3240,3.3215,3.3215,103
2013-11-01,17:10:00,3.3220,3.3220,3.3205,3.3210,97
2013-11-01,17:15:00,3.3215,3.3220,3.3200,3.3215,82
2013-11-01,17:20:00,3.3210,3.3235,3.3205,3.3225,188
2013-11-01,17:25:00,3.3235,3.3235,3.3215,3.3215,49
2013-11-01,17:30:00,3.3215,3.3220,3.3210,3.3215,70
2013-11-01,17:35:00,3.3215,3.3220,3.3205,3.3220,95
2013-11-01,17:40:00,3.3220,3.3230,3.3215,3.3220,79
2013-11-01,17:45:00,3.3220,3.3225,3.3175,3.3185,138
2013-11-01,17:50:00,3.3190,3.3220,3.3175,3.3220,161
2013-11-01,17:55:00,3.3225,3.3230,3.3195,3.3200,137
2013-11-01,18:00:00,3.3205,3.3210,3.3150,3.3185,295
2013-11-01,18:05:00,3.3190,3.3195,3.3185,3.3195,59
2013-11-01,18:10:00,3.3190,3.3195,3.3175,3.3195,43
2013-11-01,18:15:00,3.3200,3.3200,3.3180,3.3185,137
2013-11-01,18:20:00,3.3190,3.3195,3.3180,3.3180,49
2013-11-01,18:25:00,3.3180,3.3185,3.3155,3.3170,254
2013-11-01,18:30:00,3.3175,3.3185,3.3170,3.3180,52
2013-11-01,18:35:00,3.3180,3.3180,3.3170,3.3180,25
2013-11-01,18:40:00,3.3180,3.3185,3.3165,3.3170,79
2013-11-01,18:45:00,3.3165,3.3175,3.3150,3.3170,175
2013-11-01,18:50:00,3.3160,3.3170,3.3160,3.3165,133
2013-11-01,18:55:00,3.3165,3.3175,3.3150,3.3150,189
2013-11-01,19:00:00,3.3150,3.3160,3.3110,3.3140,511
2013-11-01,19:05:00,3.3145,3.3175,3.3140,3.3165,169
2013-11-01,19:10:00,3.3160,3.3190,3.3155,3.3185,78
2013-11-01,19:15:00,3.3180,3.3185,3.3170,3.3175,44
2013-11-01,19:20:00,3.3170,3.3190,3.3165,3.3175,140
2013-11-01,19:25:00,3.3175,3.3185,3.3160,3.3170,80
2013-11-01,19:30:00,3.3175,3.3185,3.3170,3.3175,57
2013-11-01,19:35:00,3.3175,3.3210,3.3165,3.3185,296
2013-11-01,19:40:00,3.3190,3.3220,3.3185,3.3210,220
2013-11-01,19:45:00,3.3215,3.3220,3.3195,3.3215,116
2013-11-01,19:50:00,3.3215,3.3225,3.3200,3.3200,164
2013-11-01,19:55:00,3.3200,3.3205,3.3160,3.3160,168
2013-11-01,20:00:00,3.3160,3.3215,3.3160,3.3205,316
2013-11-01,20:05:00,3.3210,3.3240,3.3195,3.3225,226
2013-11-01,20:10:00,3.3225,3.3230,3.3185,3.3190,419
2013-11-01,20:15:00,3.3190,3.3205,3.3185,3.3205,249
2013-11-01,20:20:00,3.3205,3.3210,3.3200,3.3205,104
2013-11-01,20:25:00,3.3205,3.3215,3.3190,3.3200,288
2013-11-01,20:30:00,3.3200,3.3205,3.3135,3.3135,433
2013-11-01,20:35:00,3.3135,3.3145,3.3090,3.3110,502
2013-11-01,20:40:00,3.3110,3.3125,3.3095,3.3120,186
2013-11-01,20:45:00,3.3120,3.3125,3.3105,3.3105,167
2013-11-01,20:50:00,3.3110,3.3110,3.3075,3.3090,629
2013-11-01,20:55:00,3.3090,3.3105,3.3075,3.3095,225
2013-11-01,21:00:00,3.3100,3.3125,3.3095,3.3115,269
2013-11-01,21:05:00,3.3115,3.3125,3.3100,3.3110,206
2013-11-01,21:10:00,3.3115,3.3120,3.3095,3.3105,158
2013-11-01,21:15:00,3.3105,3.3105,3.2955,3.2975,1528
2013-11-01,21:20:00,3.2970,3.3000,3.2965,3.2990,549
2013-11-01,21:25:00,3.2990,3.3015,3.2985,3.3010,368
2013-11-01,21:30:00,3.3005,3.3025,3.2960,3.2965,404
2013-11-01,21:35:00,3.2965,3.2980,3.2905,3.2965,1424
2013-11-01,21:40:00,3.2965,3.3000,3.2960,3.3000,513
2013-11-01,21:45:00,3.3005,3.3005,3.2975,3.3000,294
2013-11-01,21:50:00,3.2995,3.3010,3.2990,3.2995,335
2013-11-01,21:55:00,3.2995,3.3030,3.2990,3.3015,289
2013-11-01,22:00:00,3.3010,3.3010,3.2980,3.3000,343
2013-11-01,22:05:00,3.3005,3.3020,3.2990,3.3005,223
2013-11-01,22:10:00,3.3000,3.3000,3.2960,3.2970,173
2013-11-01,22:15:00,3.2965,3.2975,3.2960,3.2965,246
2013-11-01,22:20:00,3.2965,3.2965,3.2915,3.2955,792
2013-11-01,22:25:00,3.2955,3.2975,3.2945,3.2950,201
2013-11-01,22:30:00,3.2945,3.2985,3.2945,3.2975,307
2013-11-01,22:35:00,3.2975,3.3015,3.2970,3.3010,263
2013-11-01,22:40:00,3.3010,3.3030,3.3000,3.3020,168
2013-11-01,22:45:00,3.3020,3.3030,3.3000,3.3030,191
2013-11-01,22:50:00,3.3035,3.3050,3.2965,3.2965,502
2013-11-01,22:55:00,3.2965,3.2990,3.2965,3.2985,147
2013-11-01,23:00:00,3.2985,3.2990,3.2970,3.2985,213
2013-11-01,23:05:00,3.2980,3.2995,3.2975,3.2980,103
2013-11-01,23:10:00,3.2985,3.2990,3.2955,3.2970,193
2013-11-01,23:15:00,3.2970,3.3020,3.2970,3.3000,215
2013-11-01,23:20:00,3.2995,3.3000,3.2970,3.2990,266
2013-11-01,23:25:00,3.2995,3.3015,3.2990,3.3015,107
2013-11-01,23:30:00,3.3010,3.3010,3.2990,3.3005,129
2013-11-01,23:35:00,3.3005,3.3010,3.3000,3.3005,57
2013-11-01,23:40:00,3.3005,3.3060,3.3000,3.3055,385
2013-11-01,23:45:00,3.3055,3.3075,3.3040,3.3070,279
2013-11-01,23:50:00,3.3075,3.3075,3.3050,3.3050,285
2013-11-01,23:55:00,3.3055,3.3055,3.3030,3.3045,209
2013-11-02,00:00:00,3.3045,3.3055,3.3025,3.3030,154
2013-11-02,00:05:00,3.3035,3.3050,3.3035,3.3040,206
2013-11-02,00:10:00,3.3040,3.3055,3.3025,3.3050,105
2013-11-02,00:15:00,3.3045,3.3065,3.3040,3.3050,183
2013-11-02,00:20:00,3.3055,3.3065,3.3050,3.3050,79
2013-11-02,00:25:00,3.3050,3.3050,3.3010,3.3035,245
2013-11-02,00:30:00,3.3030,3.3060,3.3030,3.3060,191
2013-11-02,00:35:00,3.3060,3.3065,3.3040,3.3055,149
2013-11-02,00:40:00,3.3055,3.3065,3.3015,3.3020,388
2013-11-02,00:45:00,3.3020,3.3030,3.2995,3.3015,253
2013-11-02,00:50:00,3.3015,3.3040,3.3015,3.3025,263
2013-11-02,00:55:00,3.3020,3.3020,3.2980,3.2985,639
2013-11-02,01:00:00,3.2990,3.3000,3.2975,3.2995,335
2013-11-02,01:05:00,3.2995,3.2995,3.2975,3.2980,153
2013-11-02,01:10:00,3.2985,3.2990,3.2975,3.2985,75
2013-11-02,01:15:00,3.2990,3.3000,3.2985,3.2985,83
2013-11-02,01:20:00,3.2985,3.2995,3.2980,3.2985,91
2013-11-02,01:25:00,3.2985,3.3000,3.2980,3.2985,112
2013-11-02,01:30:00,3.2985,3.2995,3.2985,3.2995,92
2013-11-02,01:35:00,3.2995,3.3000,3.2985,3.2990,69
2013-11-02,01:40:00,3.2990,3.2990,3.2980,3.2980,71
2013-11-02,01:45:00,3.2980,3.2985,3.2980,3.2985,30
2013-11-02,01:50:00,3.2980,3.2990,3.2980,3.2990,30
2013-11-02,01:55:00,3.2990,3.3000,3.2985,3.3000,62
2013-11-02,02:00:00,3.3000,3.3000,3.2975,3.2980,77
2013-11-02,02:05:00,3.2980,3.2990,3.2975,3.2990,19
2013-11-02,02:10:00,3.2990,3.2990,3.2965,3.2970,144
2013-11-02,02:15:00,3.2965,3.2980,3.2950,3.2955,221
2013-11-02,02:20:00,3.2965,3.2965,3.2950,3.2955,73
2013-11-02,02:25:00,3.2960,3.2960,3.2950,3.2955,30
2013-11-02,02:30:00,3.2955,3.2955,3.2950,3.2955,5
2013-11-02,02:35:00,3.2955,3.2955,3.2955,3.2955,16
2013-11-02,02:40:00,3.2955,3.2960,3.2955,3.2955,15
2013-11-02,02:45:00,3.2955,3.2965,3.2955,3.2965,19
2013-11-02,02:50:00,3.2965,3.2975,3.2960,3.2965,37
2013-11-02,02:55:00,3.2965,3.2970,3.2960,3.2970,22
2013-11-02,03:00:00,3.2965,3.2985,3.2965,3.2985,63
2013-11-02,03:05:00,3.2985,3.2990,3.2980,3.2990,40
2013-11-02,03:10:00,3.2990,3.3020,3.2985,3.3010,114
2013-11-02,03:15:00,3.3010,3.3015,3.2985,3.2990,56
2013-11-02,03:20:00,3.2990,3.2990,3.2980,3.2980,14
2013-11-02,03:25:00,3.2980,3.2985,3.2975,3.2975,10
2013-11-02,03:30:00,3.2975,3.2985,3.2975,3.2975,8
2013-11-02,03:35:00,3.2975,3.2980,3.2975,3.2975,8
2013-11-02,03:40:00,3.2980,3.2985,3.2980,3.2985,7
2013-11-02,03:45:00,3.2990,3.2990,3.2985,3.2990,28
2013-11-02,03:50:00,3.2985,3.2990,3.2980,3.2985,65
2013-11-02,03:55:00,3.2985,3.2985,3.2970,3.2975,24
2013-11-02,04:00:00,3.2990,3.2990,3.2975,3.2985,13
2013-11-02,04:05:00,3.2995,3.2995,3.2990,3.2990,3
2013-11-02,04:10:00,3.2985,3.2995,3.2980,3.2980,13
2013-11-02,04:15:00,3.2985,3.2985,3.2985,3.2985,1
2013-11-02,04:25:00,3.2975,3.2980,3.2975,3.2980,6
2013-11-02,04:30:00,3.2985,3.3010,3.2985,3.3000,26
2013-11-02,04:35:00,3.2990,3.2995,3.2980,3.2990,10
2013-11-02,04:40:00,3.2985,3.2985,3.2985,3.2985,2
2013-11-02,04:50:00,3.2995,3.2995,3.2985,3.2985,11
2013-11-02,04:55:00,3.3000,3.3010,3.3000,3.3010,28
2013-11-02,05:00:00,3.3010,3.3010,3.2985,3.2995,10
2013-11-02,05:05:00,3.2985,3.2995,3.2965,3.2965,9
2013-11-02,05:10:00,3.2975,3.3000,3.2975,3.2985,11
2013-11-04,07:00:00,3.2985,3.3025,3.2975,3.3015,76
2013-11-04,07:05:00,3.3010,3.3030,3.3010,3.3030,20
2013-11-04,07:10:00,3.3030,3.3040,3.3030,3.3035,9
2013-11-04,07:15:00,3.3020,3.3020,3.3015,3.3020,22
2013-11-04,07:20:00,3.3020,3.3020,3.3020,3.3020,20
2013-11-04,07:25:00,3.3020,3.3035,3.3015,3.3020,34
2013-11-04,07:30:00,3.3020,3.3025,3.3020,3.3025,12
2013-11-04,07:35:00,3.3025,3.3025,3.3020,3.3025,6
2013-11-04,07:40:00,3.3020,3.3020,3.3015,3.3020,4
2013-11-04,07:45:00,3.3020,3.3035,3.3020,3.3035,8
2013-11-04,07:50:00,3.3025,3.3030,3.3020,3.3020,9
2013-11-04,07:55:00,3.3025,3.3035,3.3025,3.3035,16
2013-11-04,08:00:00,3.3035,3.3045,3.3030,3.3045,45
2013-11-04,08:05:00,3.3040,3.3045,3.3040,3.3040,28
2013-11-04,08:10:00,3.3035,3.3035,3.3025,3.3025,26
2013-11-04,08:15:00,3.3025,3.3030,3.3025,3.3030,13
2013-11-04,08:20:00,3.3035,3.3040,3.3030,3.3035,18
2013-11-04,08:25:00,3.3030,3.3035,3.3030,3.3030,13
2013-11-04,08:30:00,3.3035,3.3045,3.3035,3.3040,41
2013-11-04,08:35:00,3.3045,3.3050,3.3045,3.3050,30
2013-11-04,08:40:00,3.3050,3.3055,3.3050,3.3050,15
2013-11-04,08:45:00,3.3055,3.3060,3.3050,3.3055,51
2013-11-04,08:50:00,3.3060,3.3085,3.3060,3.3080,193
2013-11-04,08:55:00,3.3080,3.3080,3.3045,3.3045,221
2013-11-04,09:00:00,3.3045,3.3070,3.3005,3.3025,640
2013-11-04,09:05:00,3.3035,3.3035,3.3005,3.3030,249
2013-11-04,09:10:00,3.3040,3.3040,3.3015,3.3020,145
2013-11-04,09:15:00,3.3025,3.3035,3.3015,3.3030,268
2013-11-04,09:20:00,3.3035,3.3060,3.3030,3.3045,132
2013-11-04,09:25:00,3.3045,3.3055,3.3035,3.3040,59
2013-11-04,09:30:00,3.3040,3.3040,3.3025,3.3025,58
2013-11-04,09:35:00,3.3020,3.3025,3.3015,3.3020,125
2013-11-04,09:40:00,3.3025,3.3025,3.3020,3.3020,34
2013-11-04,09:45:00,3.3015,3.3025,3.3005,3.3020,80
2013-11-04,09:50:00,3.3020,3.3020,3.3005,3.3015,178
2013-11-04,09:55:00,3.3015,3.3025,3.3015,3.3015,36
2013-11-04,10:00:00,3.3010,3.3010,3.2990,3.2995,118
2013-11-04,10:05:00,3.3000,3.3005,3.2975,3.2980,162
2013-11-04,10:10:00,3.2975,3.2990,3.2965,3.2980,111
2013-11-04,10:15:00,3.2975,3.2980,3.2975,3.2975,20
2013-11-04,10:20:00,3.2975,3.2980,3.2970,3.2970,18
2013-11-04,10:25:00,3.2970,3.2975,3.2970,3.2970,16
2013-11-04,10:30:00,3.2970,3.2980,3.2970,3.2975,89
2013-11-04,10:35:00,3.2975,3.2985,3.2975,3.2985,49
2013-11-04,10:40:00,3.2985,3.3000,3.2985,3.2990,17
2013-11-04,10:45:00,3.3000,3.3000,3.2980,3.2980,49
2013-11-04,10:50:00,3.2980,3.2980,3.2935,3.2935,158
2013-11-04,10:55:00,3.2930,3.2950,3.2930,3.2940,97
2013-11-04,11:00:00,3.2940,3.2950,3.2930,3.2945,85
2013-11-04,11:05:00,3.2945,3.2955,3.2930,3.2935,80
2013-11-04,11:10:00,3.2930,3.2930,3.2830,3.2840,1266
2013-11-04,11:15:00,3.2840,3.2855,3.2835,3.2855,249
2013-11-04,11:20:00,3.2855,3.2855,3.2830,3.2840,180
2013-11-04,11:25:00,3.2840,3.2840,3.2755,3.2785,1301
2013-11-04,11:30:00,3.2780,3.2785,3.2765,3.2775,179
2013-11-04,11:35:00,3.2775,3.2785,3.2770,3.2780,81
2013-11-04,11:40:00,3.2775,3.2780,3.2765,3.2775,70
2013-11-04,11:45:00,3.2775,3.2780,3.2760,3.2770,56
2013-11-04,11:50:00,3.2765,3.2770,3.2765,3.2765,44
2013-11-04,11:55:00,3.2765,3.2765,3.2755,3.2765,68
2013-11-04,12:00:00,3.2760,3.2765,3.2755,3.2765,134
2013-11-04,12:05:00,3.2765,3.2775,3.2765,3.2775,51
2013-11-04,12:10:00,3.2770,3.2780,3.2765,3.2770,147
2013-11-04,12:15:00,3.2770,3.2780,3.2770,3.2780,109
2013-11-04,12:20:00,3.2780,3.2785,3.2775,3.2780,48
2013-11-04,12:25:00,3.2785,3.2790,3.2780,3.2790,65
2013-11-04,12:30:00,3.2790,3.2795,3.2785,3.2790,77
2013-11-04,12:35:00,3.2795,3.2795,3.2790,3.2795,13
2013-11-04,12:40:00,3.2795,3.2795,3.2790,3.2790,30
2013-11-04,12:45:00,3.2785,3.2795,3.2785,3.2795,22
2013-11-04,12:50:00,3.2795,3.2800,3.2795,3.2800,77
2013-11-04,12:55:00,3.2795,3.2800,3.2795,3.2795,24
2013-11-04,13:00:00,3.2795,3.2800,3.2795,3.2795,44
2013-11-04,13:05:00,3.2790,3.2795,3.2785,3.2785,28
2013-11-04,13:10:00,3.2785,3.2790,3.2785,3.2785,18
2013-11-04,13:15:00,3.2785,3.2795,3.2785,3.2795,25
2013-11-04,13:20:00,3.2795,3.2800,3.2790,3.2790,85
2013-11-04,13:25:00,3.2795,3.2800,3.2795,3.2800,39
2013-11-04,13:30:00,3.2795,3.2800,3.2770,3.2775,169
2013-11-04,13:35:00,3.2775,3.2805,3.2770,3.2805,113
2013-11-04,13:40:00,3.2805,3.2825,3.2800,3.2805,158
2013-11-04,13:45:00,3.2800,3.2805,3.2795,3.2795,41
2013-11-04,13:50:00,3.2790,3.2795,3.2760,3.2765,290
2013-11-04,13:55:00,3.2770,3.2785,3.2755,3.2780,136
2013-11-04,14:00:00,3.2770,3.2790,3.2765,3.2790,101
2013-11-04,14:05:00,3.2785,3.2805,3.2785,3.2795,90
2013-11-04,14:10:00,3.2795,3.2800,3.2785,3.2800,63
2013-11-04,14:15:00,3.2800,3.2825,3.2795,3.2810,171
2013-11-04,14:20:00,3.2810,3.2820,3.2805,3.2810,172
2013-11-04,14:25:00,3.2815,3.2825,3.2810,3.2820,113
2013-11-04,14:30:00,3.2825,3.2840,3.2825,3.2835,133
2013-11-04,14:35:00,3.2835,3.2850,3.2825,3.2845,215
2013-11-04,14:40:00,3.2845,3.2850,3.2820,3.2825,105
2013-11-04,14:45:00,3.2825,3.2845,3.2825,3.2845,109
2013-11-04,14:50:00,3.2845,3.2865,3.2845,3.2855,137
2013-11-04,14:55:00,3.2860,3.2875,3.2860,3.2860,98
2013-11-04,15:00:00,3.2865,3.2870,3.2860,3.2865,67
2013-11-04,15:05:00,3.2865,3.2870,3.2860,3.2865,35
2013-11-04,15:10:00,3.2865,3.2870,3.2860,3.2870,22
2013-11-04,15:15:00,3.2865,3.2865,3.2855,3.2855,49
2013-11-04,15:20:00,3.2855,3.2855,3.2840,3.2840,98
2013-11-04,15:25:00,3.2840,3.2855,3.2835,3.2850,58
2013-11-04,15:30:00,3.2850,3.2870,3.2850,3.2855,101
2013-11-04,15:35:00,3.2850,3.2850,3.2820,3.2830,105
2013-11-04,15:40:00,3.2830,3.2830,3.2815,3.2815,38
2013-11-04,15:45:00,3.2820,3.2835,3.2815,3.2835,75
2013-11-04,15:50:00,3.2835,3.2835,3.2820,3.2830,38
2013-11-04,15:55:00,3.2825,3.2845,3.2820,3.2845,63
2013-11-04,16:00:00,3.2840,3.2855,3.2830,3.2835,123
2013-11-04,16:05:00,3.2835,3.2850,3.2825,3.2840,84
2013-11-04,16:10:00,3.2835,3.2840,3.2805,3.2805,174
2013-11-04,16:15:00,3.2800,3.2800,3.2760,3.2760,252
2013-11-04,16:20:00,3.2760,3.2765,3.2725,3.2745,761
2013-11-04,16:25:00,3.2745,3.2750,3.2720,3.2720,340
2013-11-04,16:30:00,3.2725,3.2745,3.2715,3.2740,294
2013-11-04,16:35:00,3.2735,3.2745,3.2700,3.2710,781
2013-11-04,16:40:00,3.2710,3.2740,3.2710,3.2730,290
2013-11-04,16:45:00,3.2740,3.2750,3.2720,3.2730,359
2013-11-04,16:50:00,3.2735,3.2745,3.2720,3.2730,88
2013-11-04,16:55:00,3.2725,3.2750,3.2725,3.2740,100
2013-11-04,17:00:00,3.2745,3.2750,3.2735,3.2735,119
2013-11-04,17:05:00,3.2740,3.2745,3.2730,3.2740,39
2013-11-04,17:10:00,3.2745,3.2760,3.2730,3.2730,315
2013-11-04,17:15:00,3.2730,3.2760,3.2730,3.2755,107
2013-11-04,17:20:00,3.2745,3.2760,3.2740,3.2760,114
2013-11-04,17:25:00,3.2755,3.2755,3.2740,3.2745,25
2013-11-04,17:30:00,3.2750,3.2770,3.2750,3.2760,57
2013-11-04,17:35:00,3.2755,3.2760,3.2745,3.2755,54
2013-11-04,17:40:00,3.2760,3.2775,3.2750,3.2760,111
2013-11-04,17:45:00,3.2755,3.2760,3.2750,3.2750,15
2013-11-04,17:50:00,3.2755,3.2770,3.2750,3.2750,152
2013-11-04,17:55:00,3.2750,3.2765,3.2735,3.2740,122
2013-11-04,18:00:00,3.2735,3.2770,3.2735,3.2740,340
2013-11-04,18:05:00,3.2740,3.2755,3.2735,3.2745,254
2013-11-04,18:10:00,3.2740,3.2745,3.2725,3.2730,114
2013-11-04,18:15:00,3.2730,3.2750,3.2730,3.2745,90
2013-11-04,18:20:00,3.2745,3.2770,3.2740,3.2760,114
2013-11-04,18:25:00,3.2760,3.2770,3.2750,3.2765,80
2013-11-04,18:30:00,3.2760,3.2765,3.2750,3.2755,32
2013-11-04,18:35:00,3.2760,3.2770,3.2760,3.2765,16
2013-11-04,18:40:00,3.2770,3.2770,3.2735,3.2740,149
2013-11-04,18:45:00,3.2745,3.2765,3.2745,3.2760,67
2013-11-04,18:50:00,3.2755,3.2755,3.2750,3.2750,30
2013-11-04,18:55:00,3.2745,3.2745,3.2735,3.2740,132
2013-11-04,19:00:00,3.2740,3.2760,3.2735,3.2740,74
2013-11-04,19:05:00,3.2745,3.2750,3.2740,3.2745,18
2013-11-04,19:10:00,3.2740,3.2750,3.2730,3.2750,187
2013-11-04,19:15:00,3.2755,3.2755,3.2745,3.2755,36
2013-11-04,19:20:00,3.2755,3.2775,3.2750,3.2775,349
2013-11-04,19:25:00,3.2775,3.2795,3.2770,3.2780,138
2013-11-04,19:30:00,3.2785,3.2795,3.2780,3.2790,147
2013-11-04,19:35:00,3.2790,3.2800,3.2780,3.2795,61
2013-11-04,19:40:00,3.2795,3.2795,3.2780,3.2795,38
2013-11-04,19:45:00,3.2790,3.2835,3.2790,3.2815,437
2013-11-04,19:50:00,3.2815,3.2820,3.2805,3.2815,48
2013-11-04,19:55:00,3.2815,3.2820,3.2805,3.2815,33
2013-11-04,20:00:00,3.2815,3.2825,3.2800,3.2805,87
2013-11-04,20:05:00,3.2800,3.2815,3.2800,3.2800,51
2013-11-04,20:10:00,3.2810,3.2815,3.2765,3.2765,182
2013-11-04,20:15:00,3.2770,3.2775,3.2750,3.2765,120
2013-11-04,20:20:00,3.2765,3.2790,3.2765,3.2785,131
2013-11-04,20:25:00,3.2780,3.2795,3.2780,3.2785,28
2013-11-04,20:30:00,3.2790,3.2795,3.2750,3.2750,172
2013-11-04,20:35:00,3.2755,3.2790,3.2750,3.2780,116
2013-11-04,20:40:00,3.2780,3.2800,3.2775,3.2795,112
2013-11-04,20:45:00,3.2795,3.2795,3.2795,3.2795,26
2013-11-04,20:50:00,3.2795,3.2795,3.2780,3.2780,116
2013-11-04,20:55:00,3.2785,3.2785,3.2765,3.2770,159
2013-11-04,21:00:00,3.2775,3.2780,3.2740,3.2750,388
2013-11-04,21:05:00,3.2755,3.2755,3.2710,3.2730,433
2013-11-04,21:10:00,3.2735,3.2740,3.2685,3.2690,1560
2013-11-04,21:15:00,3.2690,3.2700,3.2685,3.2690,440
2013-11-04,21:20:00,3.2685,3.2685,3.2560,3.2575,3030
2013-11-04,21:25:00,3.2580,3.2590,3.2550,3.2565,1374
2013-11-04,21:30:00,3.2565,3.2580,3.2530,3.2575,1190
2013-11-04,21:35:00,3.2575,3.2575,3.2560,3.2570,504
2013-11-04,21:40:00,3.2565,3.2570,3.2555,3.2565,381
2013-11-04,21:45:00,3.2565,3.2595,3.2565,3.2595,645
2013-11-04,21:50:00,3.2595,3.2595,3.2580,3.2585,152
2013-11-04,21:55:00,3.2585,3.2605,3.2580,3.2595,457
2013-11-04,22:00:00,3.2595,3.2595,3.2550,3.2565,327
2013-11-04,22:05:00,3.2565,3.2585,3.2555,3.2555,248
2013-11-04,22:10:00,3.2560,3.2570,3.2555,3.2565,147
2013-11-04,22:15:00,3.2560,3.2595,3.2560,3.2580,375
2013-11-04,22:20:00,3.2580,3.2605,3.2575,3.2580,318
2013-11-04,22:25:00,3.2575,3.2590,3.2555,3.2575,291
2013-11-04,22:30:00,3.2575,3.2585,3.2565,3.2580,319
2013-11-04,22:35:00,3.2580,3.2585,3.2565,3.2580,321
2013-11-04,22:40:00,3.2580,3.2590,3.2570,3.2580,514
2013-11-04,22:45:00,3.2585,3.2585,3.2565,3.2580,406
2013-11-04,22:50:00,3.2580,3.2580,3.2560,3.2575,261
2013-11-04,22:55:00,3.2575,3.2590,3.2570,3.2585,335
2013-11-04,23:00:00,3.2580,3.2595,3.2575,3.2590,522
2013-11-04,23:05:00,3.2585,3.2590,3.2565,3.2570,289
2013-11-04,23:10:00,3.2570,3.2575,3.2555,3.2560,222
2013-11-04,23:15:00,3.2560,3.2560,3.2510,3.2525,1411
2013-11-04,23:20:00,3.2520,3.2540,3.2510,3.2525,884
2013-11-04,23:25:00,3.2525,3.2535,3.2520,3.2525,449
2013-11-04,23:30:00,3.2525,3.2545,3.2520,3.2545,417
2013-11-04,23:35:00,3.2545,3.2555,3.2525,3.2535,370
2013-11-04,23:40:00,3.2535,3.2545,3.2530,3.2535,220
2013-11-04,23:45:00,3.2535,3.2545,3.2525,3.2540,295
2013-11-04,23:50:00,3.2535,3.2545,3.2510,3.2545,616
2013-11-04,23:55:00,3.2540,3.2545,3.2530,3.2540,229
2013-11-05,00:00:00,3.2540,3.2545,3.2530,3.2540,284
2013-11-05,00:05:00,3.2535,3.2565,3.2535,3.2555,421
2013-11-05,00:10:00,3.2555,3.2560,3.2535,3.2545,135
2013-11-05,00:15:00,3.2540,3.2545,3.2530,3.2530,99
2013-11-05,00:20:00,3.2535,3.2540,3.2530,3.2535,185
2013-11-05,00:25:00,3.2535,3.2550,3.2530,3.2540,193
2013-11-05,00:30:00,3.2540,3.2550,3.2535,3.2545,147
2013-11-05,00:35:00,3.2545,3.2560,3.2540,3.2545,231
2013-11-05,00:40:00,3.2545,3.2555,3.2540,3.2545,84
2013-11-05,00:45:00,3.2545,3.2550,3.2530,3.2535,129
2013-11-05,00:50:00,3.2530,3.2530,3.2475,3.2500,1761
2013-11-05,00:55:00,3.2500,3.2520,3.2495,3.2520,500
2013-11-05,01:00:00,3.2515,3.2535,3.2505,3.2515,544
2013-11-05,01:05:00,3.2515,3.2520,3.2510,3.2520,179
2013-11-05,01:10:00,3.2520,3.2520,3.2505,3.2510,40
2013-11-05,01:15:00,3.2510,3.2530,3.2510,3.2520,230
2013-11-05,01:20:00,3.2515,3.2530,3.2515,3.2530,138
2013-11-05,01:25:00,3.2530,3.2535,3.2525,3.2530,103
2013-11-05,01:30:00,3.2530,3.2550,3.2530,3.2550,183
2013-11-05,01:35:00,3.2550,3.2550,3.2540,3.2550,143
2013-11-05,01:40:00,3.2545,3.2565,3.2545,3.2560,251
2013-11-05,01:45:00,3.2560,3.2560,3.2540,3.2545,146
2013-11-05,01:50:00,3.2545,3.2565,3.2545,3.2545,298
2013-11-05,01:55:00,3.2550,3.2565,3.2515,3.2515,602
2013-11-05,02:00:00,3.2515,3.2550,3.2515,3.2550,293
2013-11-05,02:05:00,3.2550,3.2560,3.2540,3.2540,116
2013-11-05,02:10:00,3.2545,3.2545,3.2535,3.2535,52
2013-11-05,02:15:00,3.2535,3.2545,3.2535,3.2535,49
2013-11-05,02:20:00,3.2540,3.2555,3.2535,3.2545,74
2013-11-05,02:25:00,3.2545,3.2555,3.2545,3.2555,18
2013-11-05,02:30:00,3.2555,3.2565,3.2540,3.2560,150
2013-11-05,02:35:00,3.2555,3.2560,3.2550,3.2550,55
2013-11-05,02:40:00,3.2550,3.2555,3.2545,3.2550,37
2013-11-05,02:45:00,3.2555,3.2565,3.2550,3.2560,59
2013-11-05,02:50:00,3.2565,3.2575,3.2555,3.2575,95
2013-11-05,02:55:00,3.2575,3.2585,3.2575,3.2575,229
2013-11-05,03:00:00,3.2580,3.2580,3.2575,3.2580,36
2013-11-05,03:05:00,3.2580,3.2595,3.2575,3.2585,57
2013-11-05,03:10:00,3.2585,3.2590,3.2580,3.2580,22
2013-11-05,03:15:00,3.2580,3.2580,3.2575,3.2580,9
2013-11-05,03:20:00,3.2580,3.2580,3.2575,3.2575,18
2013-11-05,03:25:00,3.2580,3.2585,3.2580,3.2580,10
2013-11-05,03:30:00,3.2585,3.2585,3.2580,3.2580,7
2013-11-05,03:35:00,3.2575,3.2575,3.2575,3.2575,14
2013-11-05,03:40:00,3.2570,3.2570,3.2570,3.2570,22
2013-11-05,03:45:00,3.2570,3.2570,3.2565,3.2565,6
2013-11-05,03:50:00,3.2565,3.2565,3.2550,3.2550,85
2013-11-05,03:55:00,3.2550,3.2555,3.2550,3.2550,15
2013-11-05,04:00:00,3.2555,3.2565,3.2555,3.2565,39
2013-11-05,04:05:00,3.2565,3.2570,3.2565,3.2570,4
2013-11-05,04:10:00,3.2565,3.2570,3.2565,3.2570,3
2013-11-05,04:15:00,3.2560,3.2565,3.2555,3.2560,31
2013-11-05,04:20:00,3.2565,3.2575,3.2565,3.2565,17
2013-11-05,04:25:00,3.2565,3.2565,3.2565,3.2565,8
2013-11-05,04:30:00,3.2530,3.2565,3.2530,3.2565,4
2013-11-05,04:35:00,3.2565,3.2565,3.2560,3.2560,19
2013-11-05,04:40:00,3.2555,3.2560,3.2555,3.2560,6
2013-11-05,04:45:00,3.2555,3.2555,3.2550,3.2555,34
2013-11-05,04:50:00,3.2555,3.2565,3.2555,3.2565,33
2013-11-05,04:55:00,3.2565,3.2575,3.2565,3.2565,25
2013-11-05,05:00:00,3.2575,3.2595,3.2565,3.2570,65
2013-11-05,05:05:00,3.2570,3.2570,3.2565,3.2565,14
2013-11-05,05:10:00,3.2570,3.2585,3.2570,3.2580,19
2013-11-05,05:15:00,3.2570,3.2570,3.2570,3.2570,1
2013-11-05,05:20:00,3.2585,3.2585,3.2585,3.2585,14
2013-11-05,05:25:00,3.2590,3.2595,3.2585,3.2590,33
2013-11-05,05:30:00,3.2590,3.2595,3.2585,3.2585,5
2013-11-05,05:35:00,3.2595,3.2600,3.2590,3.2595,21
2013-11-05,05:40:00,3.2595,3.2595,3.2590,3.2590,5
2013-11-05,05:45:00,3.2590,3.2595,3.2585,3.2595,19
2013-11-05,05:50:00,3.2595,3.2600,3.2585,3.2600,60
2013-11-05,05:55:00,3.2600,3.2605,3.2590,3.2605,46
2013-11-05,06:00:00,3.2605,3.2605,3.2605,3.2605,5
2013-11-05,06:05:00,3.2600,3.2605,3.2600,3.2605,4
2013-11-05,06:10:00,3.2610,3.2615,3.2605,3.2605,27
2013-11-05,07:00:00,3.2635,3.2640,3.2620,3.2635,58
2013-11-05,07:05:00,3.2635,3.2640,3.2625,3.2635,29
2013-11-05,07:10:00,3.2640,3.2640,3.2630,3.2630,24
2013-11-05,07:15:00,3.2630,3.2630,3.2625,3.2630,14
2013-11-05,07:20:00,3.2630,3.2640,3.2630,3.2640,9
2013-11-05,07:25:00,3.2640,3.2645,3.2635,3.2635,9
2013-11-05,07:30:00,3.2640,3.2640,3.2630,3.2630,5
2013-11-05,07:35:00,3.2625,3.2630,3.2625,3.2625,13
2013-11-05,07:40:00,3.2620,3.2625,3.2620,3.2625,7
2013-11-05,07:45:00,3.2630,3.2635,3.2630,3.2635,9
2013-11-05,07:50:00,3.2635,3.2640,3.2630,3.2640,8
2013-11-05,07:55:00,3.2640,3.2670,3.2635,3.2650,69
2013-11-05,08:00:00,3.2650,3.2665,3.2650,3.2660,36
2013-11-05,08:05:00,3.2660,3.2680,3.2660,3.2680,47
2013-11-05,08:10:00,3.2685,3.2690,3.2670,3.2670,118
2013-11-05,08:15:00,3.2670,3.2670,3.2665,3.2670,47
2013-11-05,08:20:00,3.2665,3.2665,3.2655,3.2655,34
2013-11-05,08:25:00,3.2650,3.2655,3.2645,3.2645,25
2013-11-05,08:30:00,3.2650,3.2655,3.2645,3.2650,20
2013-11-05,08:35:00,3.2655,3.2655,3.2645,3.2645,29
2013-11-05,08:40:00,3.2645,3.2650,3.2645,3.2650,18
2013-11-05,08:45:00,3.2650,3.2655,3.2640,3.2645,24
2013-11-05,08:50:00,3.2645,3.2650,3.2635,3.2640,73
2013-11-05,08:55:00,3.2635,3.2680,3.2635,3.2670,347
2013-11-05,09:00:00,3.2670,3.2685,3.2625,3.2680,1253
2013-11-05,09:05:00,3.2675,3.2710,3.2675,3.2700,462
2013-11-05,09:10:00,3.2695,3.2695,3.2660,3.2665,293
2013-11-05,09:15:00,3.2665,3.2665,3.2590,3.2590,591
2013-11-05,09:20:00,3.2595,3.2595,3.2560,3.2575,379
2013-11-05,09:25:00,3.2575,3.2600,3.2560,3.2595,175
2013-11-05,09:30:00,3.2595,3.2595,3.2565,3.2585,242
2013-11-05,09:35:00,3.2585,3.2615,3.2580,3.2615,188
2013-11-05,09:40:00,3.2610,3.2610,3.2575,3.2595,190
2013-11-05,09:45:00,3.2585,3.2645,3.2580,3.2635,327
2013-11-05,09:50:00,3.2630,3.2630,3.2605,3.2625,108
2013-11-05,09:55:00,3.2630,3.2645,3.2620,3.2640,100
2013-11-05,10:00:00,3.2635,3.2660,3.2620,3.2655,176
2013-11-05,10:05:00,3.2650,3.2655,3.2625,3.2625,62
2013-11-05,10:10:00,3.2625,3.2640,3.2610,3.2630,103
2013-11-05,10:15:00,3.2630,3.2630,3.2625,3.2625,17
2013-11-05,10:20:00,3.2620,3.2630,3.2615,3.2630,48
2013-11-05,10:25:00,3.2630,3.2630,3.2625,3.2625,13
2013-11-05,10:30:00,3.2625,3.2640,3.2625,3.2630,76
2013-11-05,10:35:00,3.2630,3.2630,3.2590,3.2590,100
2013-11-05,10:40:00,3.2595,3.2625,3.2595,3.2620,70
2013-11-05,10:45:00,3.2620,3.2630,3.2605,3.2630,81
2013-11-05,10:50:00,3.2630,3.2635,3.2625,3.2635,40
2013-11-05,10:55:00,3.2635,3.2695,3.2625,3.2695,200
2013-11-05,11:00:00,3.2690,3.2710,3.2660,3.2670,347
2013-11-05,11:05:00,3.2670,3.2675,3.2665,3.2670,54
2013-11-05,11:10:00,3.2670,3.2675,3.2660,3.2665,57
2013-11-05,11:15:00,3.2660,3.2680,3.2650,3.2680,78
2013-11-05,11:20:00,3.2680,3.2685,3.2675,3.2675,31
2013-11-05,11:25:00,3.2670,3.2680,3.2660,3.2665,73
2013-11-05,11:30:00,3.2660,3.2665,3.2660,3.2660,24
2013-11-05,11:35:00,3.2660,3.2665,3.2660,3.2665,17
2013-11-05,11:40:00,3.2660,3.2660,3.2655,3.2655,10
2013-11-05,11:45:00,3.2655,3.2660,3.2655,3.2660,6
2013-11-05,11:50:00,3.2655,3.2665,3.2655,3.2665,15
2013-11-05,11:55:00,3.2665,3.2665,3.2665,3.2665,5
2013-11-05,12:05:00,3.2665,3.2665,3.2660,3.2660,4
2013-11-05,12:10:00,3.2660,3.2665,3.2660,3.2665,23
2013-11-05,12:15:00,3.2665,3.2665,3.2650,3.2650,36
2013-11-05,12:20:00,3.2655,3.2655,3.2650,3.2655,7
2013-11-05,12:25:00,3.2655,3.2655,3.2650,3.2650,3
2013-11-05,12:30:00,3.2650,3.2665,3.2650,3.2660,23
2013-11-05,12:35:00,3.2660,3.2665,3.2660,3.2660,20
2013-11-05,12:40:00,3.2665,3.2670,3.2660,3.2665,22
2013-11-05,12:45:00,3.2670,3.2670,3.2665,3.2665,6
2013-11-05,12:50:00,3.2665,3.2665,3.2645,3.2660,75
2013-11-05,12:55:00,3.2660,3.2660,3.2655,3.2655,20
2013-11-05,13:00:00,3.2655,3.2670,3.2655,3.2660,43
2013-11-05,13:05:00,3.2660,3.2665,3.2660,3.2660,3
2013-11-05,13:10:00,3.2655,3.2660,3.2650,3.2660,15
2013-11-05,13:15:00,3.2655,3.2655,3.2650,3.2655,21
2013-11-05,13:20:00,3.2650,3.2650,3.2650,3.2650,1
2013-11-05,13:25:00,3.2650,3.2655,3.2650,3.2650,33
2013-11-05,13:30:00,3.2650,3.2655,3.2645,3.2645,56
2013-11-05,13:35:00,3.2640,3.2685,3.2630,3.2675,150
2013-11-05,13:40:00,3.2670,3.2690,3.2665,3.2675,105
2013-11-05,13:45:00,3.2680,3.2725,3.2675,3.2710,268
2013-11-05,13:50:00,3.2705,3.2730,3.2700,3.2720,261
2013-11-05,13:55:00,3.2725,3.2750,3.2725,3.2745,346
2013-11-05,14:00:00,3.2750,3.2760,3.2730,3.2730,462
2013-11-05,14:05:00,3.2735,3.2740,3.2730,3.2735,112
2013-11-05,14:10:00,3.2740,3.2745,3.2735,3.2740,102
2013-11-05,14:15:00,3.2740,3.2755,3.2740,3.2750,152
2013-11-05,14:20:00,3.2750,3.2750,3.2740,3.2740,93
2013-11-05,14:25:00,3.2745,3.2745,3.2735,3.2745,77
2013-11-05,14:30:00,3.2745,3.2760,3.2740,3.2760,76
2013-11-05,14:35:00,3.2760,3.2765,3.2730,3.2735,110
2013-11-05,14:40:00,3.2730,3.2740,3.2730,3.2730,66
2013-11-05,14:45:00,3.2725,3.2730,3.2680,3.2690,343
2013-11-05,14:50:00,3.2695,3.2700,3.2680,3.2680,135
2013-11-05,14:55:00,3.2685,3.2690,3.2660,3.2670,171
2013-11-05,15:00:00,3.2665,3.2665,3.2645,3.2660,90
2013-11-05,15:05:00,3.2660,3.2660,3.2630,3.2630,139
2013-11-05,15:10:00,3.2635,3.2655,3.2635,3.2655,159
2013-11-05,15:15:00,3.2655,3.2660,3.2640,3.2650,107
2013-11-05,15:20:00,3.2645,3.2645,3.2605,3.2605,117
2013-11-05,15:25:00,3.2605,3.2610,3.2575,3.2575,223
2013-11-05,15:30:00,3.2580,3.2595,3.2565,3.2575,177
2013-11-05,15:35:00,3.2570,3.2580,3.2550,3.2570,240
2013-11-05,15:40:00,3.2575,3.2605,3.2565,3.2605,107
2013-11-05,15:45:00,3.2605,3.2610,3.2585,3.2590,112
2013-11-05,15:50:00,3.2590,3.2595,3.2580,3.2595,72
2013-11-05,15:55:00,3.2595,3.2600,3.2585,3.2590,31
2013-11-05,16:00:00,3.2590,3.2590,3.2575,3.2575,126
2013-11-05,16:05:00,3.2570,3.2575,3.2545,3.2565,205
2013-11-05,16:10:00,3.2560,3.2585,3.2560,3.2575,94
2013-11-05,16:15:00,3.2580,3.2580,3.2555,3.2565,86
2013-11-05,16:20:00,3.2565,3.2565,3.2550,3.2555,162
2013-11-05,16:25:00,3.2555,3.2560,3.2530,3.2550,179
2013-11-05,16:30:00,3.2545,3.2555,3.2535,3.2555,118
2013-11-05,16:35:00,3.2560,3.2575,3.2550,3.2560,70
2013-11-05,16:40:00,3.2555,3.2560,3.2545,3.2550,104
2013-11-05,16:45:00,3.2550,3.2565,3.2550,3.2555,52
2013-11-05,16:50:00,3.2555,3.2575,3.2550,3.2570,57
2013-11-05,16:55:00,3.2575,3.2575,3.2555,3.2560,96
2013-11-05,17:00:00,3.2565,3.2605,3.2560,3.2600,174
2013-11-05,17:05:00,3.2600,3.2605,3.2590,3.2605,74
2013-11-05,17:10:00,3.2605,3.2605,3.2585,3.2585,54
2013-11-05,17:15:00,3.2585,3.2600,3.2585,3.2595,32
2013-11-05,17:20:00,3.2595,3.2630,3.2595,3.2615,118
2013-11-05,17:25:00,3.2610,3.2635,3.2600,3.2615,172
2013-11-05,17:30:00,3.2615,3.2615,3.2580,3.2585,133
2013-11-05,17:35:00,3.2585,3.2585,3.2575,3.2585,86
2013-11-05,17:40:00,3.2585,3.2595,3.2585,3.2585,32
2013-11-05,17:45:00,3.2585,3.2595,3.2585,3.2590,82
2013-11-05,17:50:00,3.2585,3.2585,3.2570,3.2575,68
2013-11-05,17:55:00,3.2575,3.2600,3.2575,3.2595,52
2013-11-05,18:00:00,3.2595,3.2625,3.2590,3.2610,109
2013-11-05,18:05:00,3.2615,3.2620,3.2610,3.2610,88
2013-11-05,18:10:00,3.2605,3.2610,3.2600,3.2605,52
2013-11-05,18:15:00,3.2605,3.2605,3.2600,3.2605,17
2013-11-05,18:20:00,3.2600,3.2600,3.2585,3.2585,99
2013-11-05,18:25:00,3.2585,3.2610,3.2575,3.2600,85
2013-11-05,18:30:00,3.2600,3.2600,3.2595,3.2595,32
2013-11-05,18:35:00,3.2595,3.2600,3.2580,3.2590,83
2013-11-05,18:40:00,3.2585,3.2590,3.2580,3.2585,20
2013-11-05,18:45:00,3.2585,3.2595,3.2580,3.2590,77
2013-11-05,18:50:00,3.2590,3.2625,3.2580,3.2620,141
2013-11-05,18:55:00,3.2620,3.2625,3.2605,3.2610,93
2013-11-05,19:00:00,3.2615,3.2635,3.2615,3.2630,55
2013-11-05,19:05:00,3.2630,3.2655,3.2610,3.2635,371
2013-11-05,19:10:00,3.2635,3.2650,3.2610,3.2620,101
2013-11-05,19:15:00,3.2625,3.2630,3.2610,3.2610,68
2013-11-05,19:20:00,3.2610,3.2615,3.2600,3.2610,62
2013-11-05,19:25:00,3.2615,3.2625,3.2615,3.2615,27
2013-11-05,19:30:00,3.2615,3.2620,3.2600,3.2600,24
2013-11-05,19:35:00,3.2605,3.2605,3.2580,3.2595,53
2013-11-05,19:40:00,3.2600,3.2600,3.2570,3.2575,65
2013-11-05,19:45:00,3.2575,3.2580,3.2555,3.2570,95
2013-11-05,19:50:00,3.2575,3.2580,3.2555,3.2560,68
2013-11-05,19:55:00,3.2560,3.2565,3.2540,3.2545,107
2013-11-05,20:00:00,3.2550,3.2555,3.2540,3.2550,38
2013-11-05,20:05:00,3.2550,3.2555,3.2545,3.2555,98
2013-11-05,20:10:00,3.2555,3.2560,3.2545,3.2545,55
2013-11-05,20:15:00,3.2545,3.2555,3.2545,3.2550,102
2013-11-05,20:20:00,3.2545,3.2560,3.2540,3.2560,128
2013-11-05,20:25:00,3.2555,3.2570,3.2555,3.2565,54
2013-11-05,20:30:00,3.2565,3.2565,3.2535,3.2540,135
2013-11-05,20:35:00,3.2550,3.2550,3.2535,3.2545,88
2013-11-05,20:40:00,3.2540,3.2555,3.2540,3.2550,176
2013-11-05,20:45:00,3.2550,3.2575,3.2550,3.2575,126
2013-11-05,20:50:00,3.2575,3.2580,3.2550,3.2550,175
2013-11-05,20:55:00,3.2550,3.2580,3.2550,3.2580,139
2013-11-05,21:00:00,3.2580,3.2610,3.2565,3.2575,303
2013-11-05,21:05:00,3.2575,3.2620,3.2570,3.2610,446
2013-11-05,21:10:00,3.2610,3.2615,3.2575,3.2585,528
2013-11-05,21:15:00,3.2590,3.2590,3.2570,3.2585,122
2013-11-05,21:20:00,3.2590,3.2605,3.2590,3.2595,107
2013-11-05,21:25:00,3.2590,3.2610,3.2575,3.2600,189
2013-11-05,21:30:00,3.2600,3.2620,3.2600,3.2605,248
2013-11-05,21:35:00,3.2600,3.2605,3.2580,3.2595,218
2013-11-05,21:40:00,3.2590,3.2600,3.2575,3.2575,262
2013-11-05,21:45:00,3.2575,3.2575,3.2550,3.2570,260
2013-11-05,21:50:00,3.2570,3.2575,3.2525,3.2540,364
2013-11-05,21:55:00,3.2540,3.2545,3.2520,3.2545,242
2013-11-05,22:00:00,3.2545,3.2550,3.2530,3.2545,212
2013-11-05,22:05:00,3.2540,3.2560,3.2540,3.2540,178
2013-11-05,22:10:00,3.2540,3.2555,3.2540,3.2545,123
2013-11-05,22:15:00,3.2545,3.2545,3.2525,3.2530,230
2013-11-05,22:20:00,3.2530,3.2560,3.2515,3.2555,413
2013-11-05,22:25:00,3.2550,3.2560,3.2520,3.2535,238
2013-11-05,22:30:00,3.2530,3.2540,3.2510,3.2520,342
2013-11-05,22:35:00,3.2520,3.2545,3.2515,3.2535,345
2013-11-05,22:40:00,3.2535,3.2545,3.2525,3.2530,314
2013-11-05,22:45:00,3.2530,3.2535,3.2515,3.2525,214
2013-11-05,22:50:00,3.2520,3.2525,3.2515,3.2515,164
2013-11-05,22:55:00,3.2520,3.2520,3.2430,3.2505,2304
2013-11-05,23:00:00,3.2495,3.2500,3.2470,3.2480,435
2013-11-05,23:05:00,3.2480,3.2500,3.2475,3.2490,355
2013-11-05,23:10:00,3.2490,3.2535,3.2490,3.2520,610
2013-11-05,23:15:00,3.2515,3.2520,3.2500,3.2510,195
2013-11-05,23:20:00,3.2510,3.2520,3.2490,3.2505,357
2013-11-05,23:25:00,3.2505,3.2510,3.2495,3.2500,94
2013-11-05,23:30:00,3.2500,3.2500,3.2490,3.2495,89
2013-11-05,23:35:00,3.2495,3.2500,3.2480,3.2485,196
2013-11-05,23:40:00,3.2480,3.2515,3.2480,3.2510,324
2013-11-05,23:45:00,3.2510,3.2525,3.2505,3.2510,227
2013-11-05,23:50:00,3.2510,3.2520,3.2500,3.2510,245
2013-11-05,23:55:00,3.2515,3.2535,3.2510,3.2530,299
2013-11-06,00:00:00,3.2535,3.2590,3.2530,3.2590,846
2013-11-06,00:05:00,3.2595,3.2625,3.2590,3.2600,866
2013-11-06,00:10:00,3.2600,3.2610,3.2585,3.2585,156
2013-11-06,00:15:00,3.2585,3.2585,3.2570,3.2575,141
2013-11-06,00:20:00,3.2570,3.2600,3.2565,3.2570,235
2013-11-06,00:25:00,3.2570,3.2580,3.2565,3.2570,144
2013-11-06,00:30:00,3.2570,3.2590,3.2565,3.2580,98
2013-11-06,00:35:00,3.2585,3.2615,3.2585,3.2600,360
2013-11-06,00:40:00,3.2605,3.2615,3.2590,3.2590,106
2013-11-06,00:45:00,3.2590,3.2590,3.2575,3.2575,79
2013-11-06,00:50:00,3.2575,3.2585,3.2555,3.2580,153
2013-11-06,00:55:00,3.2580,3.2580,3.2560,3.2570,59
2013-11-06,01:00:00,3.2570,3.2575,3.2560,3.2565,74
2013-11-06,01:05:00,3.2560,3.2590,3.2560,3.2570,212
2013-11-06,01:10:00,3.2570,3.2575,3.2560,3.2565,84
2013-11-06,01:15:00,3.2560,3.2575,3.2550,3.2575,101
2013-11-06,01:20:00,3.2570,3.2580,3.2570,3.2575,81
2013-11-06,01:25:00,3.2575,3.2580,3.2570,3.2575,49
2013-11-06,01:30:00,3.2575,3.2580,3.2565,3.2570,111
2013-11-06,01:35:00,3.2570,3.2575,3.2565,3.2565,51
2013-11-06,01:40:00,3.2560,3.2570,3.2545,3.2570,162
2013-11-06,01:45:00,3.2575,3.2580,3.2560,3.2580,125
2013-11-06,01:50:00,3.2575,3.2605,3.2570,3.2605,355
2013-11-06,01:55:00,3.2605,3.2620,3.2575,3.2580,447
2013-11-06,02:00:00,3.2585,3.2585,3.2565,3.2570,212
2013-11-06,02:05:00,3.2570,3.2600,3.2565,3.2595,141
2013-11-06,02:10:00,3.2590,3.2590,3.2575,3.2580,39
2013-11-06,02:15:00,3.2575,3.2585,3.2575,3.2580,55
2013-11-06,02:20:00,3.2580,3.2580,3.2565,3.2565,58
2013-11-06,02:25:00,3.2570,3.2570,3.2560,3.2560,37
2013-11-06,02:30:00,3.2560,3.2575,3.2560,3.2575,31
2013-11-06,02:35:00,3.2580,3.2585,3.2575,3.2580,34
2013-11-06,02:40:00,3.2575,3.2575,3.2570,3.2570,24
2013-11-06,02:45:00,3.2570,3.2580,3.2570,3.2570,35
2013-11-06,02:50:00,3.2565,3.2570,3.2555,3.2570,31
2013-11-06,02:55:00,3.2570,3.2580,3.2560,3.2580,102
2013-11-06,03:00:00,3.2580,3.2585,3.2580,3.2585,11
2013-11-06,03:05:00,3.2585,3.2600,3.2585,3.2595,39
2013-11-06,03:10:00,3.2595,3.2610,3.2595,3.2605,30
2013-11-06,03:15:00,3.2610,3.2615,3.2605,3.2610,32
2013-11-06,03:20:00,3.2620,3.2640,3.2620,3.2640,107
2013-11-06,03:25:00,3.2635,3.2635,3.2620,3.2625,58
2013-11-06,03:30:00,3.2625,3.2630,3.2625,3.2630,10
2013-11-06,03:35:00,3.2625,3.2650,3.2625,3.2650,45
2013-11-06,03:40:00,3.2650,3.2650,3.2645,3.2650,19
2013-11-06,03:45:00,3.2645,3.2645,3.2645,3.2645,3
2013-11-06,03:50:00,3.2645,3.2645,3.2640,3.2640,10
2013-11-06,03:55:00,3.2635,3.2635,3.2630,3.2635,6
2013-11-06,04:00:00,3.2635,3.2645,3.2630,3.2635,23
2013-11-06,04:05:00,3.2630,3.2640,3.2625,3.2625,28
2013-11-06,04:10:00,3.2625,3.2625,3.2615,3.2615,6
2013-11-06,04:15:00,3.2615,3.2615,3.2610,3.2610,10
2013-11-06,04:20:00,3.2620,3.2620,3.2610,3.2615,8
2013-11-06,04:25:00,3.2615,3.2625,3.2615,3.2625,11
2013-11-06,04:30:00,3.2625,3.2635,3.2585,3.2635,5
2013-11-06,04:35:00,3.2630,3.2640,3.2630,3.2635,14
2013-11-06,04:40:00,3.2630,3.2630,3.2610,3.2615,28
2013-11-06,04:45:00,3.2620,3.2620,3.2610,3.2610,17
2013-11-06,04:50:00,3.2615,3.2635,3.2615,3.2635,27
2013-11-06,04:55:00,3.2630,3.2640,3.2625,3.2635,23
2013-11-06,05:00:00,3.2630,3.2630,3.2620,3.2620,9
2013-11-06,05:05:00,3.2615,3.2625,3.2615,3.2620,58
2013-11-06,05:10:00,3.2615,3.2635,3.2615,3.2635,13
2013-11-06,05:15:00,3.2625,3.2625,3.2620,3.2620,4
2013-11-06,05:25:00,3.2620,3.2620,3.2620,3.2620,1
2013-11-06,05:30:00,3.2620,3.2620,3.2620,3.2620,22
2013-11-06,05:35:00,3.2620,3.2620,3.2620,3.2620,2
2013-11-06,05:40:00,3.2620,3.2625,3.2615,3.2620,9
2013-11-06,05:45:00,3.2625,3.2635,3.2620,3.2635,14
2013-11-06,05:50:00,3.2630,3.2635,3.2630,3.2635,3
2013-11-06,05:55:00,3.2630,3.2635,3.2620,3.2635,24
2013-11-06,06:00:00,3.2630,3.2630,3.2615,3.2615,18
2013-11-06,06:05:00,3.2615,3.2620,3.2615,3.2620,4
2013-11-06,06:10:00,3.2620,3.2635,3.2620,3.2635,9
2013-11-06,07:00:00,3.2625,3.2625,3.2610,3.2625,26
2013-11-06,07:05:00,3.2620,3.2620,3.2605,3.2610,10
2013-11-06,07:10:00,3.2610,3.2610,3.2610,3.2610,2
2013-11-06,07:15:00,3.2605,3.2605,3.2605,3.2605,1
2013-11-06,07:25:00,3.2605,3.2605,3.2605,3.2605,1
2013-11-06,07:30:00,3.2620,3.2630,3.2620,3.2630,5
2013-11-06,07:35:00,3.2615,3.2615,3.2615,3.2615,1
2013-11-06,07:40:00,3.2630,3.2635,3.2610,3.2625,7
2013-11-06,07:45:00,3.2625,3.2630,3.2625,3.2625,8
2013-11-06,07:50:00,3.2615,3.2615,3.2615,3.2615,1
2013-11-06,08:00:00,3.2620,3.2620,3.2615,3.2615,9
2013-11-06,08:05:00,3.2620,3.2620,3.2610,3.2615,11
2013-11-06,08:10:00,3.2615,3.2615,3.2610,3.2610,9
2013-11-06,08:15:00,3.2610,3.2615,3.2610,3.2615,13
2013-11-06,08:20:00,3.2615,3.2615,3.2610,3.2610,6
2013-11-06,08:25:00,3.2610,3.2615,3.2610,3.2610,10
2013-11-06,08:30:00,3.2605,3.2615,3.2605,3.2605,6
2013-11-06,08:35:00,3.2610,3.2615,3.2610,3.2615,15
2013-11-06,08:40:00,3.2610,3.2610,3.2600,3.2600,45
2013-11-06,08:45:00,3.2595,3.2600,3.2590,3.2600,21
2013-11-06,08:50:00,3.2595,3.2605,3.2595,3.2595,38
2013-11-06,08:55:00,3.2600,3.2630,3.2600,3.2630,87
2013-11-06,09:00:00,3.2625,3.2640,3.2600,3.2640,398
2013-11-06,09:05:00,3.2640,3.2650,3.2615,3.2645,235
2013-11-06,09:10:00,3.2640,3.2645,3.2610,3.2615,114
2013-11-06,09:15:00,3.2610,3.2615,3.2580,3.2610,291
2013-11-06,09:20:00,3.2615,3.2640,3.2615,3.2630,130
2013-11-06,09:25:00,3.2630,3.2635,3.2615,3.2615,38
2013-11-06,09:30:00,3.2620,3.2635,3.2610,3.2625,48
2013-11-06,09:35:00,3.2620,3.2645,3.2620,3.2640,119
2013-11-06,09:40:00,3.2640,3.2660,3.2630,3.2635,86
2013-11-06,09:45:00,3.2635,3.2640,3.2625,3.2625,86
2013-11-06,09:50:00,3.2630,3.2635,3.2605,3.2620,79
2013-11-06,09:55:00,3.2610,3.2615,3.2595,3.2615,169
2013-11-06,10:00:00,3.2615,3.2620,3.2595,3.2605,118
2013-11-06,10:05:00,3.2600,3.2605,3.2535,3.2540,530
2013-11-06,10:10:00,3.2535,3.2555,3.2520,3.2540,251
2013-11-06,10:15:00,3.2540,3.2545,3.2530,3.2535,89
2013-11-06,10:20:00,3.2540,3.2540,3.2505,3.2505,232
2013-11-06,10:25:00,3.2505,3.2525,3.2505,3.2520,144
2013-11-06,10:30:00,3.2515,3.2560,3.2510,3.2550,248
2013-11-06,10:35:00,3.2545,3.2555,3.2530,3.2545,95
2013-11-06,10:40:00,3.2550,3.2550,3.2540,3.2540,35
2013-11-06,10:45:00,3.2535,3.2550,3.2525,3.2550,124
2013-11-06,10:50:00,3.2550,3.2550,3.2535,3.2545,42
2013-11-06,10:55:00,3.2540,3.2540,3.2505,3.2515,118
2013-11-06,11:00:00,3.2510,3.2525,3.2505,3.2520,141
2013-11-06,11:05:00,3.2515,3.2545,3.2515,3.2535,138
2013-11-06,11:10:00,3.2535,3.2555,3.2535,3.2545,92
2013-11-06,11:15:00,3.2545,3.2555,3.2535,3.2550,81
2013-11-06,11:20:00,3.2555,3.2560,3.2545,3.2550,44
2013-11-06,11:25:00,3.2550,3.2590,3.2550,3.2585,160
2013-11-06,11:30:00,3.2590,3.2590,3.2580,3.2585,27
2013-11-06,11:35:00,3.2585,3.2585,3.2580,3.2580,12
2013-11-06,11:40:00,3.2585,3.2630,3.2585,3.2625,133
2013-11-06,11:45:00,3.2625,3.2630,3.2620,3.2620,26
2013-11-06,11:50:00,3.2615,3.2615,3.2610,3.2610,34
2013-11-06,11:55:00,3.2615,3.2620,3.2615,3.2620,9
2013-11-06,12:00:00,3.2620,3.2635,3.2620,3.2630,42
2013-11-06,12:05:00,3.2625,3.2630,3.2625,3.2625,15
2013-11-06,12:10:00,3.2625,3.2630,3.2620,3.2625,62
2013-11-06,12:15:00,3.2620,3.2620,3.2610,3.2610,20
2013-11-06,12:20:00,3.2615,3.2615,3.2600,3.2600,45
2013-11-06,12:25:00,3.2600,3.2600,3.2590,3.2595,28
2013-11-06,12:30:00,3.2595,3.2600,3.2595,3.2600,30
2013-11-06,12:35:00,3.2595,3.2610,3.2595,3.2610,29
2013-11-06,12:40:00,3.2615,3.2625,3.2615,3.2625,27
2013-11-06,12:45:00,3.2620,3.2625,3.2610,3.2610,37
2013-11-06,12:50:00,3.2620,3.2620,3.2605,3.2610,29
2013-11-06,12:55:00,3.2610,3.2620,3.2610,3.2615,24
2013-11-06,13:00:00,3.2615,3.2625,3.2615,3.2620,45
2013-11-06,13:05:00,3.2620,3.2620,3.2620,3.2620,6
2013-11-06,13:10:00,3.2620,3.2620,3.2615,3.2620,24
2013-11-06,13:15:00,3.2620,3.2620,3.2610,3.2610,38
2013-11-06,13:20:00,3.2605,3.2615,3.2605,3.2610,17
2013-11-06,13:25:00,3.2610,3.2620,3.2610,3.2620,17
2013-11-06,13:30:00,3.2615,3.2630,3.2610,3.2615,183
2013-11-06,13:35:00,3.2615,3.2645,3.2610,3.2640,123
2013-11-06,13:40:00,3.2640,3.2650,3.2640,3.2640,106
2013-11-06,13:45:00,3.2645,3.2700,3.2640,3.2685,323
2013-11-06,13:50:00,3.2685,3.2685,3.2660,3.2665,165
2013-11-06,13:55:00,3.2660,3.2665,3.2645,3.2660,131
2013-11-06,14:00:00,3.2660,3.2665,3.2645,3.2645,53
2013-11-06,14:05:00,3.2645,3.2655,3.2630,3.2630,159
2013-11-06,14:10:00,3.2630,3.2640,3.2625,3.2625,85
2013-11-06,14:15:00,3.2625,3.2660,3.2625,3.2655,81
2013-11-06,14:20:00,3.2660,3.2665,3.2630,3.2630,98
2013-11-06,14:25:00,3.2630,3.2645,3.2625,3.2640,69
2013-11-06,14:30:00,3.2635,3.2655,3.2625,3.2655,123
2013-11-06,14:35:00,3.2650,3.2650,3.2640,3.2640,36
2013-11-06,14:40:00,3.2640,3.2655,3.2630,3.2635,61
2013-11-06,14:45:00,3.2635,3.2645,3.2625,3.2640,52
2013-11-06,14:50:00,3.2635,3.2645,3.2625,3.2630,192
2013-11-06,14:55:00,3.2630,3.2635,3.2615,3.2630,169
2013-11-06,15:00:00,3.2635,3.2645,3.2635,3.2635,65
2013-11-06,15:05:00,3.2635,3.2640,3.2615,3.2615,49
2013-11-06,15:10:00,3.2615,3.2615,3.2605,3.2610,67
2013-11-06,15:15:00,3.2610,3.2610,3.2580,3.2590,210
2013-11-06,15:20:00,3.2585,3.2590,3.2575,3.2585,62
2013-11-06,15:25:00,3.2590,3.2605,3.2570,3.2595,136
2013-11-06,15:30:00,3.2595,3.2600,3.2580,3.2600,41
2013-11-06,15:35:00,3.2605,3.2605,3.2590,3.2595,28
2013-11-06,15:40:00,3.2600,3.2605,3.2590,3.2590,23
2013-11-06,15:45:00,3.2590,3.2595,3.2590,3.2590,24
2013-11-06,15:50:00,3.2595,3.2595,3.2585,3.2590,32
2013-11-06,15:55:00,3.2595,3.2610,3.2590,3.2595,105
2013-11-06,16:00:00,3.2590,3.2600,3.2580,3.2595,75
2013-11-06,16:05:00,3.2600,3.2620,3.2600,3.2600,138
2013-11-06,16:10:00,3.2605,3.2625,3.2605,3.2625,68
2013-11-06,16:15:00,3.2625,3.2660,3.2620,3.2640,182
2013-11-06,16:20:00,3.2640,3.2645,3.2600,3.2610,62
2013-11-06,16:25:00,3.2620,3.2625,3.2620,3.2620,21
2013-11-06,16:30:00,3.2620,3.2630,3.2620,3.2620,49
2013-11-06,16:35:00,3.2625,3.2640,3.2620,3.2630,86
2013-11-06,16:40:00,3.2630,3.2700,3.2630,3.2690,372
2013-11-06,16:45:00,3.2690,3.2710,3.2675,3.2705,544
2013-11-06,16:50:00,3.2705,3.2705,3.2695,3.2700,117
2013-11-06,16:55:00,3.2705,3.2715,3.2695,3.2705,166
2013-11-06,17:00:00,3.2710,3.2715,3.2690,3.2695,179
2013-11-06,17:05:00,3.2695,3.2700,3.2680,3.2685,129
2013-11-06,17:10:00,3.2695,3.2710,3.2690,3.2705,69
2013-11-06,17:15:00,3.2710,3.2710,3.2705,3.2705,34
2013-11-06,17:20:00,3.2705,3.2720,3.2705,3.2720,73
2013-11-06,17:25:00,3.2715,3.2725,3.2705,3.2720,217
2013-11-06,17:30:00,3.2720,3.2735,3.2720,3.2730,206
2013-11-06,17:35:00,3.2735,3.2740,3.2725,3.2735,258
2013-11-06,17:40:00,3.2740,3.2755,3.2730,3.2735,436
2013-11-06,17:45:00,3.2730,3.2740,3.2715,3.2720,149
2013-11-06,17:50:00,3.2715,3.2725,3.2710,3.2720,83
2013-11-06,17:55:00,3.2720,3.2720,3.2720,3.2720,35
2013-11-06,18:00:00,3.2725,3.2730,3.2710,3.2720,103
2013-11-06,18:05:00,3.2720,3.2730,3.2710,3.2720,93
2013-11-06,18:10:00,3.2715,3.2715,3.2700,3.2705,44
2013-11-06,18:15:00,3.2705,3.2715,3.2705,3.2710,24
2013-11-06,18:20:00,3.2710,3.2720,3.2705,3.2720,27
2013-11-06,18:25:00,3.2715,3.2720,3.2710,3.2720,24
2013-11-06,18:30:00,3.2715,3.2715,3.2700,3.2705,150
2013-11-06,18:35:00,3.2715,3.2715,3.2710,3.2710,12
2013-11-06,18:40:00,3.2705,3.2705,3.2700,3.2705,42
2013-11-06,18:45:00,3.2705,3.2705,3.2700,3.2700,55
2013-11-06,18:50:00,3.2700,3.2705,3.2675,3.2685,154
2013-11-06,18:55:00,3.2685,3.2685,3.2680,3.2685,135
2013-11-06,19:00:00,3.2690,3.2735,3.2690,3.2730,162
2013-11-06,19:05:00,3.2725,3.2725,3.2690,3.2705,122
2013-11-06,19:10:00,3.2705,3.2715,3.2700,3.2715,21
2013-11-06,19:15:00,3.2720,3.2740,3.2715,3.2715,161
2013-11-06,19:20:00,3.2715,3.2715,3.2695,3.2710,79
2013-11-06,19:25:00,3.2710,3.2715,3.2705,3.2710,6
2013-11-06,19:30:00,3.2710,3.2710,3.2700,3.2700,24
2013-11-06,19:35:00,3.2700,3.2705,3.2685,3.2685,79
2013-11-06,19:40:00,3.2680,3.2690,3.2675,3.2690,19
2013-11-06,19:45:00,3.2690,3.2695,3.2675,3.2685,68
2013-11-06,19:50:00,3.2690,3.2690,3.2675,3.2680,16
2013-11-06,19:55:00,3.2680,3.2695,3.2675,3.2690,66
2013-11-06,20:00:00,3.2685,3.2685,3.2670,3.2675,58
2013-11-06,20:05:00,3.2680,3.2695,3.2680,3.2680,32
2013-11-06,20:10:00,3.2675,3.2690,3.2665,3.2685,68
2013-11-06,20:15:00,3.2690,3.2710,3.2690,3.2695,132
2013-11-06,20:20:00,3.2695,3.2700,3.2675,3.2675,67
2013-11-06,20:25:00,3.2685,3.2720,3.2685,3.2715,169
2013-11-06,20:30:00,3.2720,3.2780,3.2720,3.2770,447
2013-11-06,20:35:00,3.2765,3.2765,3.2735,3.2745,453
2013-11-06,20:40:00,3.2745,3.2760,3.2740,3.2740,162
2013-11-06,20:45:00,3.2740,3.2750,3.2725,3.2730,104
2013-11-06,20:50:00,3.2735,3.2745,3.2730,3.2730,87
2013-11-06,20:55:00,3.2730,3.2740,3.2725,3.2735,42
2013-11-06,21:00:00,3.2735,3.2740,3.2710,3.2720,137
2013-11-06,21:05:00,3.2725,3.2725,3.2705,3.2710,194
2013-11-06,21:10:00,3.2705,3.2710,3.2670,3.2680,521
2013-11-06,21:15:00,3.2680,3.2690,3.2675,3.2680,177
2013-11-06,21:20:00,3.2680,3.2700,3.2675,3.2685,161
2013-11-06,21:25:00,3.2685,3.2690,3.2670,3.2690,93
2013-11-06,21:30:00,3.2690,3.2700,3.2670,3.2675,170
2013-11-06,21:35:00,3.2670,3.2670,3.2635,3.2670,272
2013-11-06,21:40:00,3.2670,3.2675,3.2660,3.2665,71
2013-11-06,21:45:00,3.2665,3.2670,3.2645,3.2655,86
2013-11-06,21:50:00,3.2650,3.2660,3.2645,3.2655,86
2013-11-06,21:55:00,3.2650,3.2655,3.2635,3.2640,203
2013-11-06,22:00:00,3.2640,3.2660,3.2640,3.2650,87
2013-11-06,22:05:00,3.2650,3.2660,3.2635,3.2655,120
2013-11-06,22:10:00,3.2655,3.2665,3.2655,3.2660,120
2013-11-06,22:15:00,3.2660,3.2660,3.2630,3.2635,211
2013-11-06,22:20:00,3.2635,3.2645,3.2630,3.2640,102
2013-11-06,22:25:00,3.2635,3.2665,3.2635,3.2660,148
2013-11-06,22:30:00,3.2665,3.2665,3.2640,3.2640,106
2013-11-06,22:35:00,3.2640,3.2655,3.2635,3.2655,104
2013-11-06,22:40:00,3.2650,3.2650,3.2615,3.2630,339
2013-11-06,22:45:00,3.2630,3.2665,3.2625,3.2645,269
2013-11-06,22:50:00,3.2650,3.2665,3.2640,3.2660,210
2013-11-06,22:55:00,3.2660,3.2660,3.2635,3.2655,343
2013-11-06,23:00:00,3.2645,3.2685,3.2645,3.2685,169
2013-11-06,23:05:00,3.2680,3.2680,3.2660,3.2680,253
2013-11-06,23:10:00,3.2680,3.2685,3.2660,3.2660,150
2013-11-06,23:15:00,3.2660,3.2665,3.2645,3.2655,229
2013-11-06,23:20:00,3.2650,3.2665,3.2650,3.2660,93
2013-11-06,23:25:00,3.2665,3.2670,3.2660,3.2660,157
2013-11-06,23:30:00,3.2660,3.2670,3.2650,3.2650,144
2013-11-06,23:35:00,3.2650,3.2655,3.2635,3.2640,122
2013-11-06,23:40:00,3.2640,3.2640,3.2635,3.2640,154
2013-11-06,23:45:00,3.2640,3.2640,3.2635,3.2635,76
2013-11-06,23:50:00,3.2635,3.2650,3.2635,3.2640,103
2013-11-06,23:55:00,3.2635,3.2635,3.2615,3.2620,375
2013-11-07,00:00:00,3.2620,3.2625,3.2550,3.2570,1029
2013-11-07,00:05:00,3.2570,3.2570,3.2515,3.2535,1179
2013-11-07,00:10:00,3.2530,3.2550,3.2525,3.2525,505
2013-11-07,00:15:00,3.2525,3.2530,3.2275,3.2290,4993
2013-11-07,00:20:00,3.2290,3.2300,3.2220,3.2295,3887
2013-11-07,00:25:00,3.2295,3.2335,3.2280,3.2290,1671
2013-11-07,00:30:00,3.2285,3.2370,3.2285,3.2340,1212
2013-11-07,00:35:00,3.2340,3.2350,3.2315,3.2325,520
2013-11-07,00:40:00,3.2330,3.2330,3.2290,3.2310,1179
2013-11-07,00:45:00,3.2310,3.2325,3.2290,3.2310,473
2013-11-07,00:50:00,3.2310,3.2330,3.2305,3.2330,253
2013-11-07,00:55:00,3.2330,3.2345,3.2320,3.2340,280
2013-11-07,01:00:00,3.2335,3.2340,3.2305,3.2320,298
2013-11-07,01:05:00,3.2315,3.2320,3.2305,3.2305,271
2013-11-07,01:10:00,3.2305,3.2315,3.2300,3.2310,412
2013-11-07,01:15:00,3.2315,3.2320,3.2315,3.2315,257
2013-11-07,01:20:00,3.2315,3.2330,3.2315,3.2330,178
2013-11-07,01:25:00,3.2335,3.2340,3.2310,3.2315,211
2013-11-07,01:30:00,3.2315,3.2330,3.2315,3.2325,206
2013-11-07,01:35:00,3.2325,3.2360,3.2320,3.2350,334
2013-11-07,01:40:00,3.2350,3.2365,3.2330,3.2330,258
2013-11-07,01:45:00,3.2330,3.2340,3.2320,3.2325,203
2013-11-07,01:50:00,3.2330,3.2355,3.2325,3.2335,271
2013-11-07,01:55:00,3.2335,3.2380,3.2325,3.2370,1038
2013-11-07,02:00:00,3.2370,3.2370,3.2315,3.2325,428
2013-11-07,02:05:00,3.2330,3.2340,3.2315,3.2320,202
2013-11-07,02:10:00,3.2325,3.2330,3.2315,3.2315,97
2013-11-07,02:15:00,3.2320,3.2325,3.2320,3.2325,97
2013-11-07,02:20:00,3.2325,3.2340,3.2320,3.2340,181
2013-11-07,02:25:00,3.2335,3.2345,3.2330,3.2340,129
2013-11-07,02:30:00,3.2340,3.2365,3.2335,3.2360,110
2013-11-07,02:35:00,3.2360,3.2360,3.2345,3.2355,75
2013-11-07,02:40:00,3.2355,3.2370,3.2355,3.2360,55
2013-11-07,02:45:00,3.2360,3.2365,3.2355,3.2360,32
2013-11-07,02:50:00,3.2360,3.2365,3.2355,3.2355,46
2013-11-07,02:55:00,3.2360,3.2375,3.2360,3.2370,78
2013-11-07,03:00:00,3.2370,3.2375,3.2360,3.2365,92
2013-11-07,03:05:00,3.2360,3.2365,3.2360,3.2365,15
2013-11-07,03:10:00,3.2365,3.2365,3.2355,3.2355,18
2013-11-07,03:15:00,3.2355,3.2360,3.2350,3.2360,40
2013-11-07,03:20:00,3.2360,3.2360,3.2355,3.2360,13
2013-11-07,03:25:00,3.2355,3.2360,3.2355,3.2355,22
2013-11-07,03:30:00,3.2355,3.2360,3.2350,3.2350,27
2013-11-07,03:35:00,3.2350,3.2355,3.2350,3.2355,8
2013-11-07,03:40:00,3.2350,3.2365,3.2350,3.2360,37
2013-11-07,03:45:00,3.2365,3.2370,3.2360,3.2370,24
2013-11-07,03:50:00,3.2375,3.2380,3.2370,3.2380,75
2013-11-07,03:55:00,3.2385,3.2395,3.2380,3.2390,51
2013-11-07,04:00:00,3.2385,3.2395,3.2370,3.2380,36
2013-11-07,04:05:00,3.2385,3.2385,3.2385,3.2385,14
2013-11-07,04:10:00,3.2385,3.2385,3.2385,3.2385,6
2013-11-07,04:15:00,3.2385,3.2385,3.2375,3.2375,12
2013-11-07,04:20:00,3.2380,3.2380,3.2380,3.2380,2
2013-11-07,04:25:00,3.2380,3.2385,3.2380,3.2385,14
2013-11-07,04:30:00,3.2380,3.2385,3.2370,3.2385,7
2013-11-07,04:35:00,3.2380,3.2390,3.2380,3.2385,15
2013-11-07,04:40:00,3.2390,3.2390,3.2390,3.2390,2
2013-11-07,04:45:00,3.2385,3.2395,3.2385,3.2395,24
2013-11-07,04:50:00,3.2390,3.2390,3.2380,3.2390,39
2013-11-07,04:55:00,3.2390,3.2425,3.2390,3.2415,150
2013-11-07,05:00:00,3.2425,3.2430,3.2410,3.2410,61
2013-11-07,05:05:00,3.2410,3.2415,3.2400,3.2400,39
2013-11-07,05:10:00,3.2400,3.2415,3.2400,3.2415,21
2013-11-07,05:15:00,3.2415,3.2415,3.2415,3.2415,1
2013-11-07,05:20:00,3.2420,3.2420,3.2415,3.2415,3
2013-11-07,05:25:00,3.2420,3.2420,3.2415,3.2420,6
2013-11-07,05:30:00,3.2420,3.2420,3.2415,3.2415,16
2013-11-07,05:35:00,3.2415,3.2420,3.2415,3.2415,9
2013-11-07,05:40:00,3.2415,3.2420,3.2415,3.2420,3
2013-11-07,05:45:00,3.2420,3.2420,3.2415,3.2415,3
2013-11-07,05:50:00,3.2415,3.2420,3.2415,3.2420,5
2013-11-07,05:55:00,3.2415,3.2415,3.2410,3.2410,12
2013-11-07,06:00:00,3.2415,3.2420,3.2410,3.2410,13
2013-11-07,06:05:00,3.2415,3.2425,3.2410,3.2425,42
2013-11-07,06:10:00,3.2425,3.2490,3.2425,3.2465,250
2013-11-07,07:00:00,3.2445,3.2460,3.2405,3.2415,172
2013-11-07,07:05:00,3.2410,3.2430,3.2410,3.2430,42
2013-11-07,07:10:00,3.2425,3.2430,3.2425,3.2425,11
2013-11-07,07:15:00,3.2425,3.2430,3.2420,3.2420,28
2013-11-07,07:20:00,3.2425,3.2425,3.2425,3.2425,5
2013-11-07,07:25:00,3.2430,3.2440,3.2425,3.2435,21
2013-11-07,07:30:00,3.2435,3.2440,3.2435,3.2440,12
2013-11-07,07:35:00,3.2440,3.2440,3.2440,3.2440,4
2013-11-07,07:40:00,3.2440,3.2445,3.2440,3.2445,4
2013-11-07,07:45:00,3.2450,3.2450,3.2440,3.2445,6
2013-11-07,07:50:00,3.2445,3.2445,3.2440,3.2440,5
2013-11-07,07:55:00,3.2440,3.2450,3.2440,3.2450,17
2013-11-07,08:00:00,3.2450,3.2460,3.2435,3.2440,30
2013-11-07,08:05:00,3.2440,3.2450,3.2440,3.2450,5
2013-11-07,08:10:00,3.2450,3.2450,3.2440,3.2440,29
2013-11-07,08:15:00,3.2435,3.2445,3.2430,3.2435,74
2013-11-07,08:20:00,3.2435,3.2435,3.2425,3.2425,36
2013-11-07,08:25:00,3.2430,3.2435,3.2425,3.2425,48
2013-11-07,08:30:00,3.2420,3.2425,3.2415,3.2415,29
2013-11-07,08:35:00,3.2410,3.2425,3.2410,3.2425,44
2013-11-07,08:40:00,3.2430,3.2435,3.2425,3.2430,27
2013-11-07,08:45:00,3.2430,3.2435,3.2425,3.2425,35
2013-11-07,08:50:00,3.2435,3.2440,3.2430,3.2435,37
2013-11-07,08:55:00,3.2440,3.2455,3.2405,3.2410,357
2013-11-07,09:00:00,3.2405,3.2440,3.2390,3.2415,1056
2013-11-07,09:05:00,3.2415,3.2465,3.2405,3.2440,532
2013-11-07,09:10:00,3.2435,3.2450,3.2420,3.2440,244
2013-11-07,09:15:00,3.2435,3.2450,3.2415,3.2415,212
2013-11-07,09:20:00,3.2410,3.2455,3.2405,3.2445,234
2013-11-07,09:25:00,3.2450,3.2460,3.2440,3.2445,181
2013-11-07,09:30:00,3.2440,3.2450,3.2420,3.2430,148
2013-11-07,09:35:00,3.2430,3.2440,3.2420,3.2435,59
2013-11-07,09:40:00,3.2435,3.2450,3.2435,3.2440,104
2013-11-07,09:45:00,3.2440,3.2445,3.2435,3.2440,82
2013-11-07,09:50:00,3.2440,3.2445,3.2435,3.2440,83
2013-11-07,09:55:00,3.2440,3.2440,3.2425,3.2425,119
2013-11-07,10:00:00,3.2430,3.2445,3.2425,3.2440,181
2013-11-07,10:05:00,3.2445,3.2450,3.2430,3.2450,137
2013-11-07,10:10:00,3.2450,3.2450,3.2430,3.2435,53
2013-11-07,10:15:00,3.2440,3.2445,3.2440,3.2445,38
2013-11-07,10:20:00,3.2440,3.2440,3.2435,3.2435,11
2013-11-07,10:25:00,3.2430,3.2435,3.2430,3.2430,17
2013-11-07,10:30:00,3.2435,3.2445,3.2435,3.2445,41
2013-11-07,10:35:00,3.2445,3.2455,3.2445,3.2450,15
2013-11-07,10:40:00,3.2455,3.2460,3.2445,3.2445,84
2013-11-07,10:45:00,3.2450,3.2455,3.2440,3.2450,56
2013-11-07,10:50:00,3.2450,3.2490,3.2450,3.2480,334
2013-11-07,10:55:00,3.2480,3.2480,3.2465,3.2475,107
2013-11-07,11:00:00,3.2475,3.2495,3.2475,3.2475,176
2013-11-07,11:05:00,3.2480,3.2480,3.2460,3.2460,51
2013-11-07,11:10:00,3.2460,3.2460,3.2450,3.2450,25
2013-11-07,11:15:00,3.2450,3.2465,3.2435,3.2465,139
2013-11-07,11:20:00,3.2465,3.2465,3.2455,3.2455,22
2013-11-07,11:25:00,3.2460,3.2470,3.2455,3.2460,75
2013-11-07,11:30:00,3.2465,3.2470,3.2460,3.2470,68
2013-11-07,11:35:00,3.2475,3.2475,3.2465,3.2470,73
2013-11-07,11:40:00,3.2470,3.2475,3.2470,3.2470,36
2013-11-07,11:45:00,3.2465,3.2465,3.2450,3.2450,21
2013-11-07,11:50:00,3.2450,3.2450,3.2450,3.2450,3
2013-11-07,11:55:00,3.2450,3.2455,3.2450,3.2455,4
2013-11-07,12:00:00,3.2445,3.2445,3.2445,3.2445,5
2013-11-07,12:05:00,3.2450,3.2465,3.2450,3.2455,45
2013-11-07,12:10:00,3.2450,3.2450,3.2445,3.2450,10
2013-11-07,12:15:00,3.2450,3.2460,3.2450,3.2460,6
2013-11-07,12:25:00,3.2455,3.2455,3.2455,3.2455,16
2013-11-07,12:30:00,3.2455,3.2455,3.2445,3.2450,40
2013-11-07,12:35:00,3.2455,3.2460,3.2445,3.2450,56
2013-11-07,12:40:00,3.2445,3.2450,3.2445,3.2445,17
2013-11-07,12:45:00,3.2440,3.2455,3.2440,3.2455,32
2013-11-07,12:50:00,3.2455,3.2455,3.2450,3.2455,18
2013-11-07,12:55:00,3.2450,3.2455,3.2445,3.2445,21
2013-11-07,13:00:00,3.2450,3.2450,3.2445,3.2445,17
2013-11-07,13:05:00,3.2450,3.2460,3.2450,3.2460,35
2013-11-07,13:10:00,3.2460,3.2465,3.2460,3.2460,8
2013-11-07,13:15:00,3.2460,3.2465,3.2450,3.2455,62
2013-11-07,13:20:00,3.2455,3.2460,3.2450,3.2460,13
2013-11-07,13:25:00,3.2450,3.2450,3.2450,3.2450,1
2013-11-07,13:30:00,3.2450,3.2480,3.2450,3.2475,82
2013-11-07,13:35:00,3.2475,3.2480,3.2465,3.2475,30
2013-11-07,13:40:00,3.2475,3.2480,3.2470,3.2475,38
2013-11-07,13:45:00,3.2475,3.2475,3.2450,3.2460,25
2013-11-07,13:50:00,3.2470,3.2525,3.2470,3.2520,355
2013-11-07,13:55:00,3.2515,3.2515,3.2490,3.2495,78
2013-11-07,14:00:00,3.2500,3.2520,3.2495,3.2515,150
2013-11-07,14:05:00,3.2510,3.2515,3.2500,3.2510,77
2013-11-07,14:10:00,3.2515,3.2550,3.2515,3.2525,339
2013-11-07,14:15:00,3.2525,3.2540,3.2520,3.2530,255
2013-11-07,14:20:00,3.2530,3.2545,3.2520,3.2530,62
2013-11-07,14:25:00,3.2530,3.2535,3.2510,3.2525,143
2013-11-07,14:30:00,3.2525,3.2530,3.2520,3.2530,106
2013-11-07,14:35:00,3.2525,3.2540,3.2525,3.2540,109
2013-11-07,14:40:00,3.2535,3.2550,3.2530,3.2530,146
2013-11-07,14:45:00,3.2530,3.2535,3.2515,3.2515,181
2013-11-07,14:50:00,3.2520,3.2520,3.2515,3.2515,31
2013-11-07,14:55:00,3.2515,3.2530,3.2515,3.2515,95
2013-11-07,15:00:00,3.2520,3.2520,3.2500,3.2505,175
2013-11-07,15:05:00,3.2505,3.2505,3.2495,3.2500,78
2013-11-07,15:10:00,3.2500,3.2520,3.2500,3.2510,41
2013-11-07,15:15:00,3.2505,3.2505,3.2490,3.2490,81
2013-11-07,15:20:00,3.2485,3.2495,3.2485,3.2495,27
2013-11-07,15:25:00,3.2495,3.2500,3.2490,3.2490,64
2013-11-07,15:30:00,3.2495,3.2500,3.2490,3.2490,22
2013-11-07,15:35:00,3.2495,3.2495,3.2480,3.2480,51
2013-11-07,15:40:00,3.2480,3.2480,3.2465,3.2475,79
2013-11-07,15:45:00,3.2470,3.2470,3.2435,3.2445,169
2013-11-07,15:50:00,3.2445,3.2465,3.2435,3.2460,118
2013-11-07,15:55:00,3.2465,3.2465,3.2445,3.2450,62
2013-11-07,16:00:00,3.2450,3.2455,3.2420,3.2420,125
2013-11-07,16:05:00,3.2425,3.2430,3.2400,3.2410,184
2013-11-07,16:10:00,3.2410,3.2415,3.2395,3.2405,166
2013-11-07,16:15:00,3.2405,3.2425,3.2380,3.2420,194
2013-11-07,16:20:00,3.2420,3.2465,3.2415,3.2440,192
2013-11-07,16:25:00,3.2440,3.2440,3.2405,3.2420,98
2013-11-07,16:30:00,3.2415,3.2420,3.2405,3.2415,53
2013-11-07,16:35:00,3.2420,3.2425,3.2415,3.2415,45
2013-11-07,16:40:00,3.2410,3.2430,3.2405,3.2430,56
2013-11-07,16:45:00,3.2430,3.2430,3.2390,3.2400,196
2013-11-07,16:50:00,3.2405,3.2425,3.2400,3.2410,55
2013-11-07,16:55:00,3.2415,3.2415,3.2385,3.2395,133
2013-11-07,17:00:00,3.2400,3.2435,3.2395,3.2420,96
2013-11-07,17:05:00,3.2420,3.2430,3.2415,3.2415,32
2013-11-07,17:10:00,3.2415,3.2415,3.2400,3.2405,94
2013-11-07,17:15:00,3.2405,3.2410,3.2385,3.2390,66
2013-11-07,17:20:00,3.2385,3.2400,3.2385,3.2395,68
2013-11-07,17:25:00,3.2395,3.2395,3.2380,3.2390,191
2013-11-07,17:30:00,3.2385,3.2390,3.2380,3.2380,37
2013-11-07,17:35:00,3.2385,3.2390,3.2375,3.2390,109
2013-11-07,17:40:00,3.2395,3.2400,3.2385,3.2390,87
2013-11-07,17:45:00,3.2395,3.2395,3.2385,3.2385,35
2013-11-07,17:50:00,3.2385,3.2410,3.2375,3.2395,118
2013-11-07,17:55:00,3.2400,3.2405,3.2385,3.2400,77
2013-11-07,18:00:00,3.2400,3.2420,3.2395,3.2415,55
2013-11-07,18:05:00,3.2415,3.2435,3.2410,3.2430,67
2013-11-07,18:10:00,3.2435,3.2445,3.2410,3.2410,70
2013-11-07,18:15:00,3.2405,3.2420,3.2400,3.2415,44
2013-11-07,18:20:00,3.2420,3.2440,3.2420,3.2435,29
2013-11-07,18:25:00,3.2435,3.2440,3.2420,3.2430,77
2013-11-07,18:30:00,3.2440,3.2445,3.2420,3.2425,66
2013-11-07,18:35:00,3.2425,3.2430,3.2420,3.2425,25
2013-11-07,18:40:00,3.2425,3.2425,3.2405,3.2405,100
2013-11-07,18:45:00,3.2405,3.2420,3.2390,3.2415,120
2013-11-07,18:50:00,3.2420,3.2430,3.2415,3.2415,20
2013-11-07,18:55:00,3.2410,3.2415,3.2410,3.2410,11
2013-11-07,19:00:00,3.2410,3.2410,3.2390,3.2400,59
2013-11-07,19:05:00,3.2400,3.2400,3.2390,3.2400,32
2013-11-07,19:10:00,3.2395,3.2405,3.2395,3.2405,11
2013-11-07,19:15:00,3.2410,3.2425,3.2405,3.2415,49
2013-11-07,19:20:00,3.2410,3.2415,3.2395,3.2395,84
2013-11-07,19:25:00,3.2395,3.2405,3.2395,3.2400,33
2013-11-07,19:30:00,3.2405,3.2405,3.2400,3.2405,27
2013-11-07,19:35:00,3.2405,3.2410,3.2390,3.2400,80
2013-11-07,19:40:00,3.2400,3.2405,3.2390,3.2395,53
2013-11-07,19:45:00,3.2395,3.2400,3.2370,3.2375,116
2013-11-07,19:50:00,3.2380,3.2380,3.2355,3.2355,177
2013-11-07,19:55:00,3.2350,3.2370,3.2305,3.2355,484
2013-11-07,20:00:00,3.2350,3.2365,3.2335,3.2350,146
2013-11-07,20:05:00,3.2345,3.2365,3.2335,3.2345,98
2013-11-07,20:10:00,3.2345,3.2375,3.2345,3.2375,90
2013-11-07,20:15:00,3.2375,3.2385,3.2340,3.2340,215
2013-11-07,20:20:00,3.2345,3.2360,3.2335,3.2355,63
2013-11-07,20:25:00,3.2355,3.2360,3.2350,3.2360,56
2013-11-07,20:30:00,3.2355,3.2370,3.2345,3.2370,197
2013-11-07,20:35:00,3.2365,3.2375,3.2355,3.2365,170
2013-11-07,20:40:00,3.2370,3.2395,3.2370,3.2385,256
2013-11-07,20:45:00,3.2375,3.2380,3.2320,3.2330,987
2013-11-07,20:50:00,3.2330,3.2500,3.2315,3.2495,1121
2013-11-07,20:55:00,3.2490,3.2575,3.2485,3.2535,1682
2013-11-07,21:00:00,3.2540,3.2550,3.2510,3.2525,550
2013-11-07,21:05:00,3.2525,3.2550,3.2475,3.2495,632
2013-11-07,21:10:00,3.2490,3.2495,3.2420,3.2440,1157
2013-11-07,21:15:00,3.2445,3.2460,3.2370,3.2400,976
2013-11-07,21:20:00,3.2400,3.2430,3.2355,3.2365,474
2013-11-07,21:25:00,3.2365,3.2400,3.2355,3.2400,300
2013-11-07,21:30:00,3.2395,3.2395,3.2280,3.2290,1854
2013-11-07,21:35:00,3.2285,3.2390,3.2275,3.2370,1362
2013-11-07,21:40:00,3.2370,3.2460,3.2370,3.2410,908
2013-11-07,21:45:00,3.2410,3.2450,3.2390,3.2415,534
2013-11-07,21:50:00,3.2415,3.2425,3.2375,3.2395,372
2013-11-07,21:55:00,3.2395,3.2415,3.2375,3.2400,361
2013-11-07,22:00:00,3.2400,3.2405,3.2380,3.2395,255
2013-11-07,22:05:00,3.2390,3.2425,3.2380,3.2415,353
2013-11-07,22:10:00,3.2415,3.2420,3.2395,3.2410,407
2013-11-07,22:15:00,3.2405,3.2420,3.2375,3.2395,230
2013-11-07,22:20:00,3.2390,3.2405,3.2370,3.2400,278
2013-11-07,22:25:00,3.2405,3.2435,3.2400,3.2415,393
2013-11-07,22:30:00,3.2420,3.2425,3.2400,3.2405,216
2013-11-07,22:35:00,3.2410,3.2455,3.2405,3.2425,333
2013-11-07,22:40:00,3.2430,3.2455,3.2420,3.2445,224
2013-11-07,22:45:00,3.2450,3.2450,3.2420,3.2420,182
2013-11-07,22:50:00,3.2425,3.2445,3.2405,3.2410,313
2013-11-07,22:55:00,3.2405,3.2415,3.2390,3.2395,372
2013-11-07,23:00:00,3.2400,3.2425,3.2400,3.2420,253
2013-11-07,23:05:00,3.2415,3.2415,3.2370,3.2395,254
2013-11-07,23:10:00,3.2390,3.2395,3.2335,3.2365,1138
2013-11-07,23:15:00,3.2365,3.2385,3.2365,3.2375,276
2013-11-07,23:20:00,3.2370,3.2380,3.2320,3.2335,551
2013-11-07,23:25:00,3.2330,3.2340,3.2325,3.2325,270
2013-11-07,23:30:00,3.2325,3.2340,3.2290,3.2305,637
2013-11-07,23:35:00,3.2300,3.2330,3.2255,3.2315,833
2013-11-07,23:40:00,3.2315,3.2345,3.2305,3.2330,183
2013-11-07,23:45:00,3.2335,3.2345,3.2320,3.2320,264
2013-11-07,23:50:00,3.2315,3.2320,3.2290,3.2320,198
2013-11-07,23:55:00,3.2315,3.2355,3.2305,3.2310,363
2013-11-08,00:00:00,3.2310,3.2325,3.2295,3.2310,308
2013-11-08,00:05:00,3.2310,3.2335,3.2305,3.2315,446
2013-11-08,00:10:00,3.2315,3.2330,3.2315,3.2315,127
2013-11-08,00:15:00,3.2315,3.2340,3.2305,3.2330,318
2013-11-08,00:20:00,3.2330,3.2455,3.2330,3.2375,1074
2013-11-08,00:25:00,3.2375,3.2385,3.2350,3.2355,244
2013-11-08,00:30:00,3.2355,3.2400,3.2355,3.2390,210
2013-11-08,00:35:00,3.2390,3.2445,3.2385,3.2420,390
2013-11-08,00:40:00,3.2425,3.2430,3.2410,3.2415,285
2013-11-08,00:45:00,3.2415,3.2430,3.2415,3.2420,102
2013-11-08,00:50:00,3.2425,3.2490,3.2420,3.2470,1027
2013-11-08,00:55:00,3.2475,3.2485,3.2460,3.2485,275
2013-11-08,01:00:00,3.2485,3.2485,3.2470,3.2475,242
2013-11-08,01:05:00,3.2480,3.2485,3.2470,3.2475,94
2013-11-08,01:10:00,3.2480,3.2530,3.2480,3.2505,669
2013-11-08,01:15:00,3.2510,3.2520,3.2505,3.2505,313
2013-11-08,01:20:00,3.2505,3.2515,3.2495,3.2510,241
2013-11-08,01:25:00,3.2510,3.2525,3.2505,3.2520,174
2013-11-08,01:30:00,3.2520,3.2520,3.2495,3.2495,173
2013-11-08,01:35:00,3.2495,3.2505,3.2480,3.2480,156
2013-11-08,01:40:00,3.2480,3.2495,3.2480,3.2485,120
2013-11-08,01:45:00,3.2485,3.2495,3.2485,3.2495,101
2013-11-08,01:50:00,3.2495,3.2495,3.2485,3.2495,157
2013-11-08,01:55:00,3.2490,3.2510,3.2465,3.2495,791
2013-11-08,02:00:00,3.2495,3.2500,3.2465,3.2480,386
2013-11-08,02:05:00,3.2480,3.2495,3.2480,3.2490,62
2013-11-08,02:10:00,3.2490,3.2490,3.2470,3.2470,104
2013-11-08,02:15:00,3.2475,3.2480,3.2470,3.2480,39
2013-11-08,02:20:00,3.2480,3.2480,3.2455,3.2460,134
2013-11-08,02:25:00,3.2460,3.2465,3.2430,3.2435,208
2013-11-08,02:30:00,3.2435,3.2440,3.2410,3.2420,224
2013-11-08,02:35:00,3.2420,3.2440,3.2420,3.2435,58
2013-11-08,02:40:00,3.2435,3.2440,3.2435,3.2435,56
2013-11-08,02:45:00,3.2435,3.2440,3.2425,3.2435,39
2013-11-08,02:50:00,3.2430,3.2430,3.2415,3.2425,74
2013-11-08,02:55:00,3.2425,3.2445,3.2425,3.2440,118
2013-11-08,03:00:00,3.2435,3.2445,3.2420,3.2425,123
2013-11-08,03:05:00,3.2425,3.2425,3.2410,3.2410,36
2013-11-08,03:10:00,3.2405,3.2420,3.2400,3.2400,65
2013-11-08,03:15:00,3.2400,3.2405,3.2380,3.2380,94
2013-11-08,03:20:00,3.2380,3.2385,3.2380,3.2380,32
2013-11-08,03:25:00,3.2385,3.2390,3.2380,3.2390,25
2013-11-08,03:30:00,3.2385,3.2390,3.2375,3.2390,100
2013-11-08,03:35:00,3.2390,3.2390,3.2390,3.2390,68
2013-11-08,03:40:00,3.2385,3.2385,3.2380,3.2380,14
2013-11-08,03:45:00,3.2380,3.2385,3.2375,3.2385,18
2013-11-08,03:50:00,3.2385,3.2400,3.2385,3.2400,48
2013-11-08,03:55:00,3.2405,3.2405,3.2400,3.2400,17
2013-11-08,04:00:00,3.2400,3.2405,3.2400,3.2400,23
2013-11-08,04:05:00,3.2400,3.2400,3.2390,3.2395,14
2013-11-08,04:10:00,3.2395,3.2395,3.2380,3.2380,16
2013-11-08,04:15:00,3.2380,3.2380,3.2380,3.2380,42
2013-11-08,04:20:00,3.2380,3.2380,3.2370,3.2370,20
2013-11-08,04:25:00,3.2370,3.2380,3.2370,3.2370,28
2013-11-08,04:30:00,3.2370,3.2370,3.2365,3.2365,38
2013-11-08,04:35:00,3.2370,3.2370,3.2370,3.2370,7
2013-11-08,04:40:00,3.2370,3.2400,3.2370,3.2390,54
2013-11-08,04:45:00,3.2390,3.2400,3.2390,3.2400,17
2013-11-08,04:50:00,3.2400,3.2410,3.2395,3.2395,35
2013-11-08,04:55:00,3.2390,3.2395,3.2390,3.2395,19
2013-11-08,05:00:00,3.2395,3.2400,3.2395,3.2400,4
2013-11-08,05:05:00,3.2400,3.2415,3.2400,3.2410,52
2013-11-08,05:10:00,3.2410,3.2420,3.2405,3.2420,7
2013-11-08,05:15:00,3.2410,3.2410,3.2410,3.2410,2
2013-11-08,05:20:00,3.2410,3.2410,3.2410,3.2410,1
2013-11-08,05:25:00,3.2415,3.2415,3.2415,3.2415,1
2013-11-08,05:30:00,3.2415,3.2415,3.2410,3.2410,8
2013-11-08,05:35:00,3.2410,3.2410,3.2410,3.2410,3
2013-11-08,05:40:00,3.2415,3.2420,3.2410,3.2420,9
2013-11-08,05:45:00,3.2415,3.2415,3.2410,3.2410,6
2013-11-08,05:50:00,3.2425,3.2430,3.2425,3.2430,15
2013-11-08,05:55:00,3.2435,3.2440,3.2415,3.2420,16
2013-11-08,06:00:00,3.2410,3.2415,3.2400,3.2415,12
2013-11-08,06:05:00,3.2415,3.2415,3.2415,3.2415,2
2013-11-08,06:10:00,3.2415,3.2420,3.2400,3.2400,12
2013-11-08,07:00:00,3.2405,3.2415,3.2400,3.2410,16
2013-11-08,07:05:00,3.2415,3.2420,3.2405,3.2405,14
2013-11-08,07:30:00,3.2415,3.2415,3.2415,3.2415,1
2013-11-08,07:35:00,3.2420,3.2420,3.2420,3.2420,5
2013-11-08,07:45:00,3.2425,3.2425,3.2395,3.2405,29
2013-11-08,07:50:00,3.2400,3.2400,3.2400,3.2400,1
2013-11-08,07:55:00,3.2405,3.2405,3.2390,3.2405,7
2013-11-08,08:00:00,3.2395,3.2395,3.2395,3.2395,2
2013-11-08,08:05:00,3.2400,3.2425,3.2400,3.2425,40
2013-11-08,08:10:00,3.2425,3.2425,3.2425,3.2425,1
2013-11-08,08:15:00,3.2420,3.2420,3.2405,3.2405,31
2013-11-08,08:20:00,3.2400,3.2400,3.2380,3.2385,63
2013-11-08,08:25:00,3.2390,3.2390,3.2370,3.2385,59
2013-11-08,08:30:00,3.2380,3.2380,3.2365,3.2365,38
2013-11-08,08:35:00,3.2365,3.2365,3.2345,3.2345,44
2013-11-08,08:40:00,3.2335,3.2360,3.2335,3.2360,91
2013-11-08,08:45:00,3.2360,3.2365,3.2345,3.2365,89
2013-11-08,08:50:00,3.2365,3.2385,3.2365,3.2380,34
2013-11-08,08:55:00,3.2380,3.2415,3.2375,3.2410,138
2013-11-08,09:00:00,3.2410,3.2465,3.2410,3.2435,636
2013-11-08,09:05:00,3.2440,3.2480,3.2440,3.2450,165
2013-11-08,09:10:00,3.2455,3.2470,3.2450,3.2465,138
2013-11-08,09:15:00,3.2465,3.2520,3.2465,3.2480,300
2013-11-08,09:20:00,3.2475,3.2500,3.2465,3.2495,217
2013-11-08,09:25:00,3.2490,3.2505,3.2470,3.2490,153
2013-11-08,09:30:00,3.2495,3.2625,3.2490,3.2600,1252
2013-11-08,09:35:00,3.2600,3.2640,3.2590,3.2605,699
2013-11-08,09:40:00,3.2610,3.2610,3.2575,3.2580,278
2013-11-08,09:45:00,3.2580,3.2595,3.2580,3.2585,92
2013-11-08,09:50:00,3.2585,3.2585,3.2560,3.2560,104
2013-11-08,09:55:00,3.2560,3.2590,3.2555,3.2580,170
2013-11-08,10:00:00,3.2585,3.2590,3.2575,3.2575,158
2013-11-08,10:05:00,3.2575,3.2595,3.2570,3.2585,184
2013-11-08,10:10:00,3.2585,3.2590,3.2580,3.2585,88
2013-11-08,10:15:00,3.2590,3.2590,3.2590,3.2590,4
2013-11-08,10:20:00,3.2590,3.2595,3.2585,3.2585,29
2013-11-08,10:25:00,3.2585,3.2590,3.2580,3.2580,54
2013-11-08,10:30:00,3.2580,3.2590,3.2580,3.2585,67
2013-11-08,10:35:00,3.2585,3.2620,3.2580,3.2620,385
2013-11-08,10:40:00,3.2615,3.2615,3.2555,3.2570,266
2013-11-08,10:45:00,3.2570,3.2575,3.2550,3.2575,263
2013-11-08,10:50:00,3.2575,3.2585,3.2570,3.2575,36
2013-11-08,10:55:00,3.2580,3.2585,3.2560,3.2565,96
2013-11-08,11:00:00,3.2560,3.2575,3.2555,3.2575,104
2013-11-08,11:05:00,3.2575,3.2585,3.2575,3.2575,86
2013-11-08,11:10:00,3.2575,3.2575,3.2540,3.2540,137
2013-11-08,11:15:00,3.2540,3.2550,3.2535,3.2540,64
2013-11-08,11:20:00,3.2545,3.2550,3.2535,3.2535,77
2013-11-08,11:25:00,3.2535,3.2555,3.2525,3.2540,108
2013-11-08,11:30:00,3.2535,3.2545,3.2535,3.2540,17
2013-11-08,11:35:00,3.2535,3.2540,3.2525,3.2540,44
2013-11-08,11:40:00,3.2535,3.2535,3.2530,3.2530,14
2013-11-08,11:45:00,3.2530,3.2530,3.2520,3.2525,45
2013-11-08,11:50:00,3.2520,3.2530,3.2520,3.2530,9
2013-11-08,11:55:00,3.2530,3.2530,3.2530,3.2530,7
2013-11-08,12:00:00,3.2530,3.2530,3.2530,3.2530,5
2013-11-08,12:05:00,3.2530,3.2530,3.2530,3.2530,1
2013-11-08,12:10:00,3.2530,3.2535,3.2530,3.2530,14
2013-11-08,12:15:00,3.2530,3.2530,3.2530,3.2530,4
2013-11-08,12:20:00,3.2535,3.2540,3.2535,3.2535,16
2013-11-08,12:25:00,3.2540,3.2540,3.2540,3.2540,4
2013-11-08,12:30:00,3.2535,3.2540,3.2530,3.2530,20
2013-11-08,12:35:00,3.2530,3.2535,3.2530,3.2535,8
2013-11-08,12:40:00,3.2540,3.2540,3.2535,3.2535,16
2013-11-08,12:45:00,3.2535,3.2545,3.2535,3.2545,36
2013-11-08,12:50:00,3.2545,3.2545,3.2525,3.2530,78
2013-11-08,12:55:00,3.2530,3.2530,3.2530,3.2530,2
2013-11-08,13:00:00,3.2535,3.2540,3.2535,3.2540,14
2013-11-08,13:05:00,3.2535,3.2535,3.2535,3.2535,5
2013-11-08,13:10:00,3.2540,3.2540,3.2535,3.2535,3
2013-11-08,13:15:00,3.2535,3.2540,3.2530,3.2535,29
2013-11-08,13:20:00,3.2540,3.2545,3.2535,3.2545,12
2013-11-08,13:25:00,3.2545,3.2550,3.2545,3.2550,18
2013-11-08,13:30:00,3.2550,3.2590,3.2550,3.2570,142
2013-11-08,13:35:00,3.2570,3.2575,3.2555,3.2555,62
2013-11-08,13:40:00,3.2560,3.2570,3.2560,3.2570,39
2013-11-08,13:45:00,3.2570,3.2575,3.2555,3.2555,60
2013-11-08,13:50:00,3.2555,3.2575,3.2550,3.2575,46
2013-11-08,13:55:00,3.2575,3.2610,3.2570,3.2600,261
2013-11-08,14:00:00,3.2600,3.2610,3.2585,3.2585,186
2013-11-08,14:05:00,3.2585,3.2600,3.2585,3.2590,71
2013-11-08,14:10:00,3.2590,3.2590,3.2550,3.2550,184
2013-11-08,14:15:00,3.2545,3.2550,3.2530,3.2550,200
2013-11-08,14:20:00,3.2555,3.2560,3.2540,3.2540,101
2013-11-08,14:25:00,3.2540,3.2545,3.2515,3.2515,180
2013-11-08,14:30:00,3.2510,3.2515,3.2485,3.2505,292
2013-11-08,14:35:00,3.2510,3.2520,3.2500,3.2510,123
2013-11-08,14:40:00,3.2510,3.2515,3.2505,3.2505,50
2013-11-08,14:45:00,3.2505,3.2515,3.2505,3.2515,27
2013-11-08,14:50:00,3.2520,3.2525,3.2515,3.2525,23
2013-11-08,14:55:00,3.2530,3.2550,3.2530,3.2530,197
2013-11-08,15:00:00,3.2535,3.2540,3.2525,3.2525,36
2013-11-08,15:05:00,3.2525,3.2525,3.2500,3.2505,68
2013-11-08,15:10:00,3.2500,3.2530,3.2500,3.2510,64
2013-11-08,15:15:00,3.2515,3.2520,3.2495,3.2495,106
2013-11-08,15:20:00,3.2495,3.2500,3.2485,3.2490,35
2013-11-08,15:25:00,3.2490,3.2495,3.2490,3.2495,34
2013-11-08,15:30:00,3.2495,3.2510,3.2445,3.2455,148
2013-11-08,15:35:00,3.2460,3.2475,3.2445,3.2445,90
2013-11-08,15:40:00,3.2445,3.2465,3.2445,3.2450,135
2013-11-08,15:45:00,3.2445,3.2455,3.2415,3.2435,188
2013-11-08,15:50:00,3.2435,3.2435,3.2425,3.2435,42
2013-11-08,15:55:00,3.2435,3.2440,3.2420,3.2435,72
2013-11-08,16:00:00,3.2435,3.2460,3.2430,3.2440,184
2013-11-08,16:05:00,3.2440,3.2455,3.2415,3.2450,151
2013-11-08,16:10:00,3.2445,3.2450,3.2420,3.2430,141
2013-11-08,16:15:00,3.2425,3.2450,3.2420,3.2445,82
2013-11-08,16:20:00,3.2440,3.2445,3.2415,3.2430,241
2013-11-08,16:25:00,3.2425,3.2445,3.2420,3.2435,135
2013-11-08,16:30:00,3.2440,3.2460,3.2440,3.2450,97
2013-11-08,16:35:00,3.2445,3.2455,3.2440,3.2450,97
2013-11-08,16:40:00,3.2445,3.2455,3.2435,3.2450,33
2013-11-08,16:45:00,3.2450,3.2480,3.2450,3.2475,98
2013-11-08,16:50:00,3.2475,3.2545,3.2475,3.2535,334
2013-11-08,16:55:00,3.2535,3.2570,3.2535,3.2565,215
2013-11-08,17:00:00,3.2560,3.2580,3.2520,3.2535,213
2013-11-08,17:05:00,3.2535,3.2540,3.2520,3.2535,80
2013-11-08,17:10:00,3.2525,3.2565,3.2525,3.2560,115
2013-11-08,17:15:00,3.2560,3.2560,3.2525,3.2535,106
2013-11-08,17:20:00,3.2540,3.2545,3.2525,3.2540,57
2013-11-08,17:25:00,3.2540,3.2550,3.2530,3.2545,71
2013-11-08,17:30:00,3.2545,3.2550,3.2530,3.2540,21
2013-11-08,17:35:00,3.2540,3.2560,3.2540,3.2550,90
2013-11-08,17:40:00,3.2550,3.2550,3.2535,3.2535,20
2013-11-08,17:45:00,3.2540,3.2545,3.2535,3.2540,26
2013-11-08,17:50:00,3.2545,3.2550,3.2530,3.2535,112
2013-11-08,17:55:00,3.2535,3.2555,3.2535,3.2545,61
2013-11-08,18:00:00,3.2550,3.2560,3.2550,3.2550,83
2013-11-08,18:05:00,3.2550,3.2550,3.2530,3.2540,76
2013-11-08,18:10:00,3.2535,3.2540,3.2525,3.2535,65
2013-11-08,18:15:00,3.2540,3.2540,3.2535,3.2540,11
2013-11-08,18:20:00,3.2535,3.2535,3.2520,3.2525,98
2013-11-08,18:25:00,3.2520,3.2530,3.2515,3.2525,69
2013-11-08,18:30:00,3.2520,3.2525,3.2500,3.2500,124
2013-11-08,18:35:00,3.2490,3.2500,3.2480,3.2490,85
2013-11-08,18:40:00,3.2490,3.2490,3.2465,3.2465,80
2013-11-08,18:45:00,3.2465,3.2465,3.2455,3.2455,69
2013-11-08,18:50:00,3.2455,3.2470,3.2455,3.2465,36
2013-11-08,18:55:00,3.2475,3.2475,3.2455,3.2455,27
2013-11-08,19:00:00,3.2460,3.2465,3.2450,3.2455,31
2013-11-08,19:05:00,3.2455,3.2475,3.2455,3.2475,67
2013-11-08,19:10:00,3.2480,3.2490,3.2475,3.2480,269
2013-11-08,19:15:00,3.2480,3.2480,3.2460,3.2460,63
2013-11-08,19:20:00,3.2465,3.2485,3.2465,3.2470,66
2013-11-08,19:25:00,3.2470,3.2475,3.2460,3.2465,12
2013-11-08,19:30:00,3.2460,3.2470,3.2460,3.2465,45
2013-11-08,19:35:00,3.2465,3.2470,3.2455,3.2455,62
2013-11-08,19:40:00,3.2455,3.2455,3.2385,3.2390,541
2013-11-08,19:45:00,3.2395,3.2400,3.2370,3.2380,197
2013-11-08,19:50:00,3.2375,3.2410,3.2375,3.2410,133
2013-11-08,19:55:00,3.2405,3.2405,3.2380,3.2400,209
2013-11-08,20:00:00,3.2395,3.2400,3.2380,3.2380,153
2013-11-08,20:05:00,3.2375,3.2385,3.2370,3.2380,42
2013-11-08,20:10:00,3.2380,3.2415,3.2375,3.2395,188
2013-11-08,20:15:00,3.2405,3.2415,3.2380,3.2380,108
2013-11-08,20:20:00,3.2385,3.2415,3.2385,3.2410,60
2013-11-08,20:25:00,3.2405,3.2405,3.2390,3.2400,39
2013-11-08,20:30:00,3.2400,3.2400,3.2350,3.2370,281
2013-11-08,20:35:00,3.2370,3.2385,3.2365,3.2380,137
2013-11-08,20:40:00,3.2385,3.2405,3.2385,3.2405,113
2013-11-08,20:45:00,3.2405,3.2410,3.2395,3.2410,61
2013-11-08,20:50:00,3.2405,3.2405,3.2390,3.2390,58
2013-11-08,20:55:00,3.2400,3.2405,3.2370,3.2400,103
2013-11-08,21:00:00,3.2390,3.2390,3.2360,3.2370,145
2013-11-08,21:05:00,3.2370,3.2435,3.2370,3.2430,392
2013-11-08,21:10:00,3.2435,3.2445,3.2415,3.2420,345
2013-11-08,21:15:00,3.2420,3.2440,3.2410,3.2420,312
2013-11-08,21:20:00,3.2420,3.2425,3.2390,3.2390,214
2013-11-08,21:25:00,3.2385,3.2470,3.2370,3.2435,677
2013-11-08,21:30:00,3.2440,3.2445,3.2280,3.2325,2757
2013-11-08,21:35:00,3.2320,3.2380,3.2300,3.2310,1094
2013-11-08,21:40:00,3.2310,3.2320,3.2290,3.2315,693
2013-11-08,21:45:00,3.2315,3.2325,3.2295,3.2320,356
2013-11-08,21:50:00,3.2320,3.2330,3.2305,3.2310,268
2013-11-08,21:55:00,3.2305,3.2345,3.2305,3.2335,474
2013-11-08,22:00:00,3.2330,3.2340,3.2325,3.2335,285
2013-11-08,22:05:00,3.2340,3.2375,3.2320,3.2360,377
2013-11-08,22:10:00,3.2365,3.2385,3.2335,3.2345,387
2013-11-08,22:15:00,3.2345,3.2345,3.2305,3.2310,369
2013-11-08,22:20:00,3.2310,3.2320,3.2295,3.2305,433
2013-11-08,22:25:00,3.2310,3.2340,3.2300,3.2340,436
2013-11-08,22:30:00,3.2340,3.2375,3.2335,3.2360,539
2013-11-08,22:35:00,3.2360,3.2365,3.2340,3.2345,252
2013-11-08,22:40:00,3.2340,3.2355,3.2325,3.2350,356
2013-11-08,22:45:00,3.2350,3.2355,3.2300,3.2320,449
2013-11-08,22:50:00,3.2315,3.2335,3.2305,3.2330,177
2013-11-08,22:55:00,3.2335,3.2350,3.2320,3.2340,300
2013-11-08,23:00:00,3.2335,3.2365,3.2330,3.2360,308
2013-11-08,23:05:00,3.2360,3.2370,3.2345,3.2355,333
2013-11-08,23:10:00,3.2350,3.2355,3.2335,3.2335,151
2013-11-08,23:15:00,3.2340,3.2340,3.2310,3.2315,224
2013-11-08,23:20:00,3.2320,3.2325,3.2305,3.2310,287
2013-11-08,23:25:00,3.2310,3.2320,3.2300,3.2315,305
2013-11-08,23:30:00,3.2315,3.2345,3.2235,3.2285,2547
2013-11-08,23:35:00,3.2285,3.2310,3.2275,3.2305,481
2013-11-08,23:40:00,3.2300,3.2340,3.2300,3.2325,358
2013-11-08,23:45:00,3.2330,3.2365,3.2325,3.2350,509
2013-11-08,23:50:00,3.2350,3.2445,3.2350,3.2430,1224
2013-11-08,23:55:00,3.2435,3.2525,3.2435,3.2515,1716
2013-11-09,00:00:00,3.2520,3.2550,3.2490,3.2535,1326
2013-11-09,00:05:00,3.2535,3.2535,3.2500,3.2510,572
2013-11-09,00:10:00,3.2515,3.2525,3.2495,3.2495,293
2013-11-09,00:15:00,3.2495,3.2530,3.2495,3.2525,313
2013-11-09,00:20:00,3.2525,3.2530,3.2515,3.2520,188
2013-11-09,00:25:00,3.2520,3.2540,3.2520,3.2525,184
2013-11-09,00:30:00,3.2530,3.2590,3.2530,3.2585,1086
2013-11-09,00:35:00,3.2585,3.2600,3.2560,3.2590,550
2013-11-09,00:40:00,3.2590,3.2660,3.2590,3.2630,1607
2013-11-09,00:45:00,3.2630,3.2630,3.2590,3.2595,531
2013-11-09,00:50:00,3.2595,3.2625,3.2590,3.2600,255
2013-11-09,00:55:00,3.2600,3.2610,3.2585,3.2595,349
2013-11-09,01:00:00,3.2600,3.2640,3.2590,3.2610,452
2013-11-09,01:05:00,3.2610,3.2620,3.2600,3.2600,300
2013-11-09,01:10:00,3.2610,3.2625,3.2605,3.2610,153
2013-11-09,01:15:00,3.2605,3.2620,3.2605,3.2615,117
2013-11-09,01:20:00,3.2615,3.2620,3.2595,3.2600,227
2013-11-09,01:25:00,3.2600,3.2600,3.2575,3.2575,176
2013-11-09,01:30:00,3.2575,3.2580,3.2560,3.2570,171
2013-11-09,01:35:00,3.2570,3.2585,3.2565,3.2570,114
2013-11-09,01:40:00,3.2575,3.2580,3.2560,3.2570,95
2013-11-09,01:45:00,3.2565,3.2575,3.2560,3.2560,149
2013-11-09,01:50:00,3.2565,3.2570,3.2550,3.2555,132
2013-11-09,01:55:00,3.2555,3.2585,3.2525,3.2545,1184
2013-11-09,02:00:00,3.2545,3.2555,3.2540,3.2550,198
2013-11-09,02:05:00,3.2550,3.2555,3.2545,3.2550,101
2013-11-09,02:10:00,3.2550,3.2555,3.2545,3.2555,106
2013-11-09,02:15:00,3.2550,3.2555,3.2545,3.2550,79
2013-11-09,02:20:00,3.2550,3.2560,3.2550,3.2560,66
2013-11-09,02:25:00,3.2560,3.2575,3.2550,3.2565,294
2013-11-09,02:30:00,3.2565,3.2570,3.2560,3.2560,115
2013-11-09,02:35:00,3.2560,3.2570,3.2550,3.2560,88
2013-11-09,02:40:00,3.2565,3.2570,3.2560,3.2560,75
2013-11-09,02:45:00,3.2560,3.2570,3.2555,3.2565,73
2013-11-09,02:50:00,3.2560,3.2565,3.2560,3.2565,25
2013-11-09,02:55:00,3.2565,3.2565,3.2550,3.2550,117
2013-11-09,03:00:00,3.2555,3.2555,3.2550,3.2550,50
2013-11-09,03:05:00,3.2545,3.2565,3.2535,3.2560,148
2013-11-09,03:10:00,3.2555,3.2575,3.2550,3.2565,52
2013-11-09,03:15:00,3.2560,3.2585,3.2560,3.2585,53
2013-11-09,03:20:00,3.2575,3.2605,3.2570,3.2600,131
2013-11-09,03:25:00,3.2595,3.2595,3.2575,3.2590,89
2013-11-09,03:30:00,3.2580,3.2595,3.2580,3.2595,30
2013-11-09,03:35:00,3.2590,3.2600,3.2590,3.2600,43
2013-11-09,03:40:00,3.2595,3.2600,3.2590,3.2595,22
2013-11-09,03:45:00,3.2585,3.2595,3.2585,3.2585,15
2013-11-09,03:50:00,3.2580,3.2585,3.2570,3.2575,16
2013-11-09,03:55:00,3.2575,3.2575,3.2575,3.2575,1
2013-11-09,04:00:00,3.2575,3.2580,3.2575,3.2575,43
2013-11-09,04:05:00,3.2570,3.2575,3.2570,3.2575,11
2013-11-09,04:10:00,3.2570,3.2570,3.2565,3.2565,4
2013-11-09,04:15:00,3.2570,3.2575,3.2565,3.2565,19
2013-11-09,04:20:00,3.2565,3.2575,3.2560,3.2575,56
2013-11-09,04:25:00,3.2575,3.2580,3.2570,3.2580,83
2013-11-09,04:30:00,3.2540,3.2575,3.2540,3.2575,17
2013-11-09,04:35:00,3.2570,3.2575,3.2565,3.2570,18
2013-11-09,04:40:00,3.2575,3.2585,3.2570,3.2585,27
2013-11-09,04:45:00,3.2580,3.2590,3.2580,3.2585,4
2013-11-09,04:50:00,3.2590,3.2590,3.2575,3.2575,70
2013-11-09,04:55:00,3.2580,3.2600,3.2580,3.2595,29
2013-11-09,05:00:00,3.2600,3.2620,3.2595,3.2600,79
2013-11-09,05:05:00,3.2595,3.2605,3.2585,3.2605,154
2013-11-09,05:10:00,3.2595,3.2595,3.2570,3.2570,9
2013-11-09,05:15:00,3.2570,3.2575,3.2560,3.2575,16
2013-11-09,05:20:00,3.2565,3.2595,3.2565,3.2590,10
2013-11-09,05:25:00,3.2580,3.2580,3.2570,3.2575,15
2013-11-09,05:30:00,3.2585,3.2590,3.2570,3.2575,10
2013-11-09,05:35:00,3.2570,3.2600,3.2570,3.2575,12
2013-11-09,05:40:00,3.2590,3.2590,3.2590,3.2590,3
2013-11-09,05:45:00,3.2575,3.2585,3.2575,3.2575,4
2013-11-09,05:50:00,3.2590,3.2595,3.2590,3.2595,3
2013-11-09,05:55:00,3.2580,3.2585,3.2575,3.2575,7
2013-11-09,06:00:00,3.2580,3.2605,3.2580,3.2600,21
2013-11-09,06:05:00,3.2600,3.2600,3.2575,3.2590,11
2013-11-09,06:10:00,3.2590,3.2595,3.2580,3.2595,10
2013-11-11,07:00:00,3.2625,3.2670,3.2600,3.2600,166
2013-11-11,07:05:00,3.2620,3.2620,3.2590,3.2620,10
2013-11-11,07:10:00,3.2630,3.2640,3.2630,3.2640,29
2013-11-11,07:15:00,3.2640,3.2640,3.2630,3.2630,15
2013-11-11,07:20:00,3.2625,3.2630,3.2610,3.2630,37
2013-11-11,07:25:00,3.2630,3.2630,3.2630,3.2630,14
2013-11-11,07:30:00,3.2630,3.2630,3.2630,3.2630,3
2013-11-11,07:35:00,3.2620,3.2625,3.2615,3.2625,8
2013-11-11,07:40:00,3.2625,3.2625,3.2625,3.2625,5
2013-11-11,07:45:00,3.2630,3.2630,3.2620,3.2620,21
2013-11-11,07:50:00,3.2630,3.2630,3.2630,3.2630,1
2013-11-11,07:55:00,3.2625,3.2630,3.2625,3.2630,3
2013-11-11,08:00:00,3.2620,3.2630,3.2620,3.2630,4
2013-11-11,08:05:00,3.2630,3.2635,3.2625,3.2630,20
2013-11-11,08:10:00,3.2630,3.2645,3.2630,3.2645,34
2013-11-11,08:15:00,3.2645,3.2645,3.2630,3.2630,30
2013-11-11,08:20:00,3.2630,3.2640,3.2630,3.2635,13
2013-11-11,08:25:00,3.2640,3.2640,3.2635,3.2635,21
2013-11-11,08:30:00,3.2635,3.2640,3.2630,3.2635,34
2013-11-11,08:35:00,3.2640,3.2645,3.2630,3.2635,45
2013-11-11,08:40:00,3.2635,3.2640,3.2630,3.2630,17
2013-11-11,08:45:00,3.2630,3.2630,3.2610,3.2615,77
2013-11-11,08:50:00,3.2620,3.2630,3.2615,3.2615,31
2013-11-11,08:55:00,3.2630,3.2640,3.2625,3.2625,31
2013-11-11,09:00:00,3.2635,3.2760,3.2610,3.2725,1473
2013-11-11,09:05:00,3.2725,3.2725,3.2690,3.2695,518
2013-11-11,09:10:00,3.2685,3.2700,3.2655,3.2660,213
2013-11-11,09:15:00,3.2655,3.2685,3.2650,3.2680,212
2013-11-11,09:20:00,3.2675,3.2685,3.2655,3.2685,156
2013-11-11,09:25:00,3.2690,3.2690,3.2650,3.2660,181
2013-11-11,09:30:00,3.2660,3.2665,3.2630,3.2650,236
2013-11-11,09:35:00,3.2650,3.2650,3.2620,3.2625,201
2013-11-11,09:40:00,3.2625,3.2635,3.2585,3.2600,320
2013-11-11,09:45:00,3.2610,3.2630,3.2580,3.2590,136
2013-11-11,09:50:00,3.2590,3.2615,3.2585,3.2615,139
2013-11-11,09:55:00,3.2615,3.2630,3.2610,3.2620,66
2013-11-11,10:00:00,3.2615,3.2625,3.2610,3.2620,52
2013-11-11,10:05:00,3.2615,3.2625,3.2615,3.2620,33
2013-11-11,10:10:00,3.2615,3.2620,3.2610,3.2620,23
2013-11-11,10:15:00,3.2615,3.2615,3.2610,3.2615,12
2013-11-11,10:20:00,3.2610,3.2615,3.2610,3.2615,31
2013-11-11,10:25:00,3.2610,3.2610,3.2605,3.2610,9
2013-11-11,10:30:00,3.2610,3.2610,3.2600,3.2605,95
2013-11-11,10:35:00,3.2605,3.2620,3.2600,3.2620,83
2013-11-11,10:40:00,3.2620,3.2630,3.2615,3.2620,40
2013-11-11,10:45:00,3.2620,3.2625,3.2615,3.2615,13
2013-11-11,10:50:00,3.2615,3.2615,3.2615,3.2615,20
2013-11-11,10:55:00,3.2615,3.2620,3.2605,3.2610,52
2013-11-11,11:00:00,3.2605,3.2620,3.2605,3.2610,21
2013-11-11,11:05:00,3.2615,3.2640,3.2565,3.2595,381
2013-11-11,11:10:00,3.2595,3.2640,3.2580,3.2605,221
2013-11-11,11:15:00,3.2605,3.2630,3.2595,3.2610,100
2013-11-11,11:20:00,3.2615,3.2620,3.2615,3.2615,18
2013-11-11,11:25:00,3.2615,3.2625,3.2605,3.2605,77
2013-11-11,11:30:00,3.2595,3.2600,3.2595,3.2595,41
2013-11-11,11:35:00,3.2595,3.2600,3.2590,3.2595,12
2013-11-11,11:40:00,3.2600,3.2600,3.2600,3.2600,6
2013-11-11,11:45:00,3.2595,3.2595,3.2595,3.2595,2
2013-11-11,11:50:00,3.2595,3.2600,3.2595,3.2600,5
2013-11-11,11:55:00,3.2600,3.2600,3.2600,3.2600,4
2013-11-11,12:00:00,3.2595,3.2595,3.2590,3.2590,14
2013-11-11,12:05:00,3.2590,3.2590,3.2585,3.2585,3
2013-11-11,12:10:00,3.2590,3.2595,3.2585,3.2590,15
2013-11-11,12:20:00,3.2585,3.2585,3.2585,3.2585,6
2013-11-11,12:25:00,3.2580,3.2590,3.2580,3.2590,12
2013-11-11,12:30:00,3.2595,3.2620,3.2595,3.2620,60
2013-11-11,12:35:00,3.2615,3.2615,3.2595,3.2595,16
2013-11-11,12:40:00,3.2600,3.2605,3.2595,3.2605,10
2013-11-11,12:45:00,3.2605,3.2610,3.2600,3.2610,26
2013-11-11,12:50:00,3.2610,3.2615,3.2605,3.2605,22
2013-11-11,12:55:00,3.2605,3.2610,3.2605,3.2605,8
2013-11-11,13:00:00,3.2610,3.2615,3.2600,3.2615,18
2013-11-11,13:05:00,3.2610,3.2615,3.2610,3.2615,12
2013-11-11,13:10:00,3.2615,3.2615,3.2610,3.2610,6
2013-11-11,13:15:00,3.2615,3.2615,3.2615,3.2615,18
2013-11-11,13:20:00,3.2615,3.2615,3.2610,3.2615,19
2013-11-11,13:25:00,3.2615,3.2615,3.2615,3.2615,18
2013-11-11,13:30:00,3.2615,3.2615,3.2605,3.2605,80
2013-11-11,13:35:00,3.2610,3.2625,3.2585,3.2595,146
2013-11-11,13:40:00,3.2595,3.2615,3.2595,3.2610,48
2013-11-11,13:45:00,3.2615,3.2625,3.2615,3.2620,55
2013-11-11,13:50:00,3.2620,3.2630,3.2620,3.2630,39
2013-11-11,13:55:00,3.2630,3.2635,3.2625,3.2635,22
2013-11-11,14:00:00,3.2635,3.2640,3.2610,3.2615,75
2013-11-11,14:05:00,3.2615,3.2625,3.2615,3.2625,28
2013-11-11,14:10:00,3.2625,3.2640,3.2625,3.2635,68
2013-11-11,14:15:00,3.2630,3.2635,3.2630,3.2630,17
2013-11-11,14:20:00,3.2635,3.2635,3.2620,3.2630,54
2013-11-11,14:25:00,3.2630,3.2640,3.2630,3.2630,25
2013-11-11,14:30:00,3.2630,3.2640,3.2630,3.2635,51
2013-11-11,14:35:00,3.2635,3.2645,3.2625,3.2640,60
2013-11-11,14:40:00,3.2635,3.2670,3.2635,3.2655,356
2013-11-11,14:45:00,3.2650,3.2655,3.2635,3.2640,54
2013-11-11,14:50:00,3.2630,3.2630,3.2600,3.2620,71
2013-11-11,14:55:00,3.2615,3.2630,3.2615,3.2630,49
2013-11-11,15:00:00,3.2630,3.2630,3.2625,3.2625,13
2013-11-11,15:05:00,3.2625,3.2630,3.2615,3.2615,32
2013-11-11,15:10:00,3.2620,3.2620,3.2610,3.2615,23
2013-11-11,15:15:00,3.2615,3.2620,3.2585,3.2600,116
2013-11-11,15:20:00,3.2600,3.2625,3.2600,3.2620,37
2013-11-11,15:25:00,3.2615,3.2620,3.2615,3.2615,66
2013-11-11,15:30:00,3.2610,3.2625,3.2610,3.2620,25
2013-11-11,15:35:00,3.2620,3.2620,3.2610,3.2615,25
2013-11-11,15:40:00,3.2625,3.2635,3.2620,3.2625,48
2013-11-11,15:45:00,3.2625,3.2640,3.2610,3.2630,115
2013-11-11,15:50:00,3.2630,3.2640,3.2615,3.2635,60
2013-11-11,15:55:00,3.2630,3.2630,3.2615,3.2630,30
2013-11-11,16:00:00,3.2630,3.2630,3.2620,3.2625,61
2013-11-11,16:05:00,3.2620,3.2620,3.2590,3.2590,83
2013-11-11,16:10:00,3.2585,3.2610,3.2580,3.2605,108
2013-11-11,16:15:00,3.2605,3.2630,3.2595,3.2625,123
2013-11-11,16:20:00,3.2625,3.2635,3.2610,3.2630,110
2013-11-11,16:25:00,3.2625,3.2690,3.2625,3.2660,305
2013-11-11,16:30:00,3.2665,3.2670,3.2635,3.2635,103
2013-11-11,16:35:00,3.2635,3.2645,3.2630,3.2640,64
2013-11-11,16:40:00,3.2645,3.2660,3.2645,3.2660,93
2013-11-11,16:45:00,3.2655,3.2670,3.2650,3.2650,65
2013-11-11,16:50:00,3.2655,3.2665,3.2650,3.2650,31
2013-11-11,16:55:00,3.2650,3.2650,3.2635,3.2645,28
2013-11-11,17:00:00,3.2650,3.2655,3.2640,3.2650,46
2013-11-11,17:05:00,3.2650,3.2670,3.2650,3.2665,38
2013-11-11,17:10:00,3.2665,3.2670,3.2660,3.2665,42
2013-11-11,17:15:00,3.2665,3.2665,3.2660,3.2660,20
2013-11-11,17:20:00,3.2660,3.2670,3.2655,3.2660,38
2013-11-11,17:25:00,3.2660,3.2670,3.2655,3.2660,102
2013-11-11,17:30:00,3.2660,3.2665,3.2645,3.2645,81
2013-11-11,17:35:00,3.2645,3.2655,3.2645,3.2650,43
2013-11-11,17:40:00,3.2650,3.2650,3.2630,3.2635,93
2013-11-11,17:45:00,3.2635,3.2635,3.2620,3.2620,118
2013-11-11,17:50:00,3.2625,3.2635,3.2610,3.2610,72
2013-11-11,17:55:00,3.2615,3.2640,3.2615,3.2630,52
2013-11-11,18:00:00,3.2630,3.2640,3.2630,3.2630,56
2013-11-11,18:05:00,3.2630,3.2635,3.2620,3.2625,45
2013-11-11,18:10:00,3.2625,3.2630,3.2620,3.2620,21
2013-11-11,18:15:00,3.2620,3.2630,3.2620,3.2625,19
2013-11-11,18:20:00,3.2625,3.2670,3.2620,3.2660,196
2013-11-11,18:25:00,3.2655,3.2665,3.2655,3.2660,31
2013-11-11,18:30:00,3.2665,3.2665,3.2620,3.2625,143
2013-11-11,18:35:00,3.2630,3.2645,3.2620,3.2640,32
2013-11-11,18:40:00,3.2645,3.2645,3.2635,3.2640,28
2013-11-11,18:45:00,3.2645,3.2645,3.2630,3.2630,17
2013-11-11,18:50:00,3.2630,3.2635,3.2625,3.2625,10
2013-11-11,18:55:00,3.2630,3.2630,3.2620,3.2620,20
2013-11-11,19:00:00,3.2630,3.2640,3.2610,3.2615,79
2013-11-11,19:05:00,3.2615,3.2615,3.2585,3.2600,126
2013-11-11,19:10:00,3.2600,3.2620,3.2595,3.2595,133
2013-11-11,19:15:00,3.2600,3.2600,3.2580,3.2595,117
2013-11-11,19:20:00,3.2595,3.2605,3.2570,3.2570,100
2013-11-11,19:25:00,3.2570,3.2575,3.2555,3.2565,109
2013-11-11,19:30:00,3.2570,3.2590,3.2570,3.2580,103
2013-11-11,19:35:00,3.2585,3.2585,3.2575,3.2580,30
2013-11-11,19:40:00,3.2580,3.2585,3.2570,3.2570,16
2013-11-11,19:45:00,3.2575,3.2575,3.2570,3.2570,20
2013-11-11,19:50:00,3.2565,3.2565,3.2545,3.2560,141
2013-11-11,19:55:00,3.2560,3.2565,3.2545,3.2550,65
2013-11-11,20:00:00,3.2555,3.2570,3.2550,3.2570,76
2013-11-11,20:05:00,3.2565,3.2575,3.2555,3.2560,90
2013-11-11,20:10:00,3.2560,3.2560,3.2510,3.2525,215
2013-11-11,20:15:00,3.2520,3.2530,3.2515,3.2530,122
2013-11-11,20:20:00,3.2530,3.2530,3.2505,3.2515,165
2013-11-11,20:25:00,3.2515,3.2520,3.2505,3.2510,115
2013-11-11,20:30:00,3.2505,3.2510,3.2470,3.2485,382
2013-11-11,20:35:00,3.2480,3.2480,3.2435,3.2445,535
2013-11-11,20:40:00,3.2445,3.2450,3.2440,3.2450,204
2013-11-11,20:45:00,3.2450,3.2475,3.2445,3.2470,269
2013-11-11,20:50:00,3.2470,3.2475,3.2460,3.2465,160
2013-11-11,20:55:00,3.2470,3.2475,3.2455,3.2460,99
2013-11-11,21:00:00,3.2460,3.2475,3.2455,3.2460,108
2013-11-11,21:05:00,3.2460,3.2465,3.2435,3.2450,345
2013-11-11,21:10:00,3.2455,3.2470,3.2450,3.2460,361
2013-11-11,21:15:00,3.2460,3.2500,3.2460,3.2500,266
2013-11-11,21:20:00,3.2505,3.2510,3.2490,3.2500,246
2013-11-11,21:25:00,3.2505,3.2520,3.2485,3.2510,364
2013-11-11,21:30:00,3.2510,3.2545,3.2510,3.2525,148
2013-11-11,21:35:00,3.2530,3.2530,3.2510,3.2515,61
2013-11-11,21:40:00,3.2515,3.2530,3.2495,3.2495,132
2013-11-11,21:45:00,3.2495,3.2505,3.2485,3.2495,69
2013-11-11,21:50:00,3.2490,3.2500,3.2490,3.2495,45
2013-11-11,21:55:00,3.2490,3.2530,3.2490,3.2530,132
2013-11-11,22:00:00,3.2530,3.2540,3.2520,3.2535,93
2013-11-11,22:05:00,3.2535,3.2535,3.2515,3.2515,124
2013-11-11,22:10:00,3.2520,3.2525,3.2510,3.2520,94
2013-11-11,22:15:00,3.2520,3.2530,3.2515,3.2515,157
2013-11-11,22:20:00,3.2520,3.2525,3.2510,3.2520,66
2013-11-11,22:25:00,3.2525,3.2545,3.2520,3.2540,256
2013-11-11,22:30:00,3.2545,3.2545,3.2520,3.2540,171
2013-11-11,22:35:00,3.2535,3.2540,3.2525,3.2530,307
2013-11-11,22:40:00,3.2530,3.2530,3.2510,3.2515,130
2013-11-11,22:45:00,3.2515,3.2530,3.2510,3.2520,88
2013-11-11,22:50:00,3.2515,3.2525,3.2510,3.2525,69
2013-11-11,22:55:00,3.2525,3.2525,3.2520,3.2520,107
2013-11-11,23:00:00,3.2520,3.2530,3.2515,3.2530,203
2013-11-11,23:05:00,3.2530,3.2545,3.2525,3.2535,168
2013-11-11,23:10:00,3.2535,3.2565,3.2535,3.2555,321
2013-11-11,23:15:00,3.2555,3.2565,3.2510,3.2510,348
2013-11-11,23:20:00,3.2510,3.2525,3.2510,3.2520,81
2013-11-11,23:25:00,3.2520,3.2545,3.2520,3.2540,78
2013-11-11,23:30:00,3.2545,3.2545,3.2530,3.2540,146
2013-11-11,23:35:00,3.2540,3.2545,3.2525,3.2535,81
2013-11-11,23:40:00,3.2535,3.2540,3.2525,3.2535,89
2013-11-11,23:45:00,3.2535,3.2555,3.2530,3.2555,82
2013-11-11,23:50:00,3.2560,3.2565,3.2550,3.2565,140
2013-11-11,23:55:00,3.2565,3.2630,3.2565,3.2620,807
2013-11-12,00:00:00,3.2625,3.2630,3.2590,3.2595,485
2013-11-12,00:05:00,3.2600,3.2625,3.2580,3.2590,510
2013-11-12,00:10:00,3.2595,3.2610,3.2590,3.2610,160
2013-11-12,00:15:00,3.2610,3.2635,3.2595,3.2630,323
2013-11-12,00:20:00,3.2630,3.2635,3.2595,3.2610,402
2013-11-12,00:25:00,3.2610,3.2620,3.2590,3.2615,204
2013-11-12,00:30:00,3.2620,3.2625,3.2605,3.2615,180
2013-11-12,00:35:00,3.2610,3.2615,3.2590,3.2605,133
2013-11-12,00:40:00,3.2600,3.2610,3.2585,3.2595,86
2013-11-12,00:45:00,3.2590,3.2615,3.2590,3.2610,58
2013-11-12,00:50:00,3.2610,3.2615,3.2595,3.2605,120
2013-11-12,00:55:00,3.2605,3.2605,3.2585,3.2595,60
2013-11-12,01:00:00,3.2595,3.2605,3.2590,3.2600,104
2013-11-12,01:05:00,3.2595,3.2605,3.2595,3.2595,194
2013-11-12,01:10:00,3.2600,3.2605,3.2575,3.2600,167
2013-11-12,01:15:00,3.2600,3.2600,3.2590,3.2595,70
2013-11-12,01:20:00,3.2600,3.2600,3.2585,3.2585,69
2013-11-12,01:25:00,3.2585,3.2590,3.2580,3.2580,53
2013-11-12,01:30:00,3.2580,3.2580,3.2565,3.2570,75
2013-11-12,01:35:00,3.2565,3.2585,3.2565,3.2585,68
2013-11-12,01:40:00,3.2585,3.2590,3.2575,3.2575,60
2013-11-12,01:45:00,3.2575,3.2575,3.2570,3.2575,37
2013-11-12,01:50:00,3.2575,3.2580,3.2570,3.2570,125
2013-11-12,01:55:00,3.2575,3.2620,3.2570,3.2590,826
2013-11-12,02:00:00,3.2585,3.2595,3.2575,3.2595,124
2013-11-12,02:05:00,3.2590,3.2595,3.2585,3.2595,44
2013-11-12,02:10:00,3.2600,3.2600,3.2580,3.2580,80
2013-11-12,02:15:00,3.2585,3.2595,3.2585,3.2595,47
2013-11-12,02:20:00,3.2590,3.2590,3.2585,3.2585,27
2013-11-12,02:25:00,3.2585,3.2600,3.2580,3.2590,84
2013-11-12,02:30:00,3.2590,3.2600,3.2585,3.2600,43
2013-11-12,02:35:00,3.2595,3.2605,3.2595,3.2600,43
2013-11-12,02:40:00,3.2600,3.2600,3.2570,3.2570,142
2013-11-12,02:45:00,3.2570,3.2570,3.2565,3.2570,50
2013-11-12,02:50:00,3.2565,3.2565,3.2550,3.2565,87
2013-11-12,02:55:00,3.2565,3.2570,3.2555,3.2555,33
2013-11-12,03:00:00,3.2550,3.2565,3.2550,3.2565,68
2013-11-12,03:05:00,3.2570,3.2575,3.2570,3.2575,20
2013-11-12,03:10:00,3.2575,3.2575,3.2575,3.2575,11
2013-11-12,03:15:00,3.2580,3.2580,3.2565,3.2565,16
2013-11-12,03:20:00,3.2565,3.2565,3.2565,3.2565,4
2013-11-12,03:25:00,3.2560,3.2560,3.2555,3.2555,15
2013-11-12,03:30:00,3.2560,3.2560,3.2550,3.2550,9
2013-11-12,03:35:00,3.2550,3.2550,3.2535,3.2540,23
2013-11-12,03:40:00,3.2550,3.2550,3.2545,3.2545,4
2013-11-12,03:45:00,3.2545,3.2550,3.2545,3.2550,2
2013-11-12,03:50:00,3.2550,3.2550,3.2540,3.2540,16
2013-11-12,03:55:00,3.2550,3.2560,3.2550,3.2560,26
2013-11-12,04:00:00,3.2560,3.2560,3.2555,3.2555,31
2013-11-12,04:05:00,3.2555,3.2555,3.2555,3.2555,1
2013-11-12,04:10:00,3.2560,3.2560,3.2555,3.2555,2
2013-11-12,04:15:00,3.2560,3.2575,3.2560,3.2565,42
2013-11-12,04:20:00,3.2565,3.2565,3.2555,3.2555,19
2013-11-12,04:25:00,3.2560,3.2565,3.2560,3.2565,25
2013-11-12,04:30:00,3.2595,3.2595,3.2565,3.2570,19
2013-11-12,04:35:00,3.2570,3.2570,3.2565,3.2565,22
2013-11-12,04:40:00,3.2570,3.2570,3.2570,3.2570,1
2013-11-12,04:45:00,3.2565,3.2570,3.2565,3.2570,7
2013-11-12,04:50:00,3.2570,3.2580,3.2565,3.2565,28
2013-11-12,04:55:00,3.2565,3.2575,3.2565,3.2575,21
2013-11-12,05:00:00,3.2565,3.2575,3.2565,3.2570,7
2013-11-12,05:05:00,3.2565,3.2565,3.2565,3.2565,1
2013-11-12,05:10:00,3.2565,3.2565,3.2565,3.2565,1
2013-11-12,05:20:00,3.2575,3.2575,3.2575,3.2575,2
2013-11-12,05:30:00,3.2575,3.2575,3.2575,3.2575,2
2013-11-12,05:35:00,3.2570,3.2570,3.2570,3.2570,2
2013-11-12,05:40:00,3.2570,3.2570,3.2570,3.2570,2
2013-11-12,05:45:00,3.2575,3.2575,3.2570,3.2570,5
2013-11-12,05:55:00,3.2570,3.2575,3.2570,3.2575,3
2013-11-12,06:00:00,3.2570,3.2570,3.2570,3.2570,3
2013-11-12,06:05:00,3.2560,3.2560,3.2550,3.2550,5
2013-11-12,06:10:00,3.2555,3.2555,3.2540,3.2540,22
2013-11-12,07:00:00,3.2540,3.2555,3.2535,3.2540,12
2013-11-12,07:05:00,3.2550,3.2550,3.2535,3.2535,50
2013-11-12,07:10:00,3.2540,3.2550,3.2540,3.2550,21
2013-11-12,07:20:00,3.2555,3.2560,3.2555,3.2560,8
2013-11-12,07:25:00,3.2560,3.2565,3.2560,3.2565,5
2013-11-12,07:30:00,3.2565,3.2570,3.2565,3.2570,5
2013-11-12,07:35:00,3.2570,3.2570,3.2565,3.2565,6
2013-11-12,07:40:00,3.2565,3.2565,3.2545,3.2545,14
2013-11-12,07:45:00,3.2545,3.2545,3.2545,3.2545,1
2013-11-12,07:50:00,3.2545,3.2545,3.2545,3.2545,1
2013-11-12,07:55:00,3.2550,3.2550,3.2550,3.2550,1
2013-11-12,08:00:00,3.2550,3.2565,3.2550,3.2565,8
2013-11-12,08:10:00,3.2560,3.2565,3.2560,3.2565,7
2013-11-12,08:15:00,3.2565,3.2565,3.2565,3.2565,4
2013-11-12,08:25:00,3.2555,3.2555,3.2550,3.2550,3
2013-11-12,08:30:00,3.2550,3.2550,3.2550,3.2550,6
2013-11-12,08:35:00,3.2555,3.2565,3.2555,3.2560,14
2013-11-12,08:40:00,3.2565,3.2565,3.2555,3.2555,10
2013-11-12,08:45:00,3.2560,3.2560,3.2550,3.2550,16
2013-11-12,08:50:00,3.2555,3.2555,3.2545,3.2545,22
2013-11-12,08:55:00,3.2550,3.2550,3.2530,3.2535,49
2013-11-12,09:00:00,3.2540,3.2580,3.2520,3.2575,537
2013-11-12,09:05:00,3.2580,3.2580,3.2545,3.2555,102
2013-11-12,09:10:00,3.2550,3.2550,3.2525,3.2525,174
2013-11-12,09:15:00,3.2530,3.2535,3.2485,3.2485,468
2013-11-12,09:20:00,3.2480,3.2490,3.2460,3.2465,398
2013-11-12,09:25:00,3.2460,3.2480,3.2460,3.2475,231
2013-11-12,09:30:00,3.2475,3.2485,3.2445,3.2475,347
2013-11-12,09:35:00,3.2470,3.2490,3.2470,3.2480,122
2013-11-12,09:40:00,3.2485,3.2490,3.2480,3.2485,29
2013-11-12,09:45:00,3.2480,3.2505,3.2480,3.2500,114
2013-11-12,09:50:00,3.2500,3.2515,3.2450,3.2455,322
2013-11-12,09:55:00,3.2455,3.2470,3.2450,3.2460,261
2013-11-12,10:00:00,3.2455,3.2470,3.2450,3.2470,85
2013-11-12,10:05:00,3.2470,3.2475,3.2450,3.2455,64
2013-11-12,10:10:00,3.2455,3.2470,3.2455,3.2465,30
2013-11-12,10:15:00,3.2465,3.2465,3.2465,3.2465,3
2013-11-12,10:20:00,3.2470,3.2470,3.2460,3.2465,30
2013-11-12,10:25:00,3.2460,3.2465,3.2430,3.2440,357
2013-11-12,10:30:00,3.2440,3.2450,3.2425,3.2445,188
2013-11-12,10:35:00,3.2440,3.2450,3.2425,3.2445,108
2013-11-12,10:40:00,3.2445,3.2465,3.2445,3.2450,67
2013-11-12,10:45:00,3.2450,3.2460,3.2450,3.2450,37
2013-11-12,10:50:00,3.2450,3.2485,3.2450,3.2465,163
2013-11-12,10:55:00,3.2460,3.2470,3.2455,3.2465,43
2013-11-12,11:00:00,3.2465,3.2465,3.2455,3.2460,76
2013-11-12,11:05:00,3.2460,3.2465,3.2455,3.2465,41
2013-11-12,11:10:00,3.2465,3.2465,3.2450,3.2450,24
2013-11-12,11:15:00,3.2455,3.2460,3.2450,3.2460,24
2013-11-12,11:20:00,3.2460,3.2465,3.2455,3.2465,101
2013-11-12,11:25:00,3.2465,3.2480,3.2465,3.2480,30
2013-11-12,11:30:00,3.2480,3.2480,3.2475,3.2475,28
2013-11-12,11:35:00,3.2470,3.2470,3.2465,3.2465,17
2013-11-12,11:40:00,3.2470,3.2480,3.2465,3.2475,17
2013-11-12,11:45:00,3.2475,3.2480,3.2475,3.2480,10
2013-11-12,11:50:00,3.2480,3.2480,3.2480,3.2480,2
2013-11-12,11:55:00,3.2475,3.2480,3.2475,3.2480,16
2013-11-12,12:00:00,3.2475,3.2485,3.2475,3.2485,22
2013-11-12,12:05:00,3.2485,3.2485,3.2480,3.2480,10
2013-11-12,12:10:00,3.2480,3.2485,3.2475,3.2485,12
2013-11-12,12:15:00,3.2485,3.2485,3.2485,3.2485,12
2013-11-12,12:20:00,3.2485,3.2490,3.2485,3.2490,31
2013-11-12,12:25:00,3.2490,3.2490,3.2490,3.2490,5
2013-11-12,12:30:00,3.2490,3.2495,3.2485,3.2485,89
2013-11-12,12:35:00,3.2490,3.2490,3.2485,3.2485,8
2013-11-12,12:40:00,3.2490,3.2490,3.2485,3.2490,21
2013-11-12,12:45:00,3.2490,3.2490,3.2485,3.2490,7
2013-11-12,12:50:00,3.2490,3.2495,3.2490,3.2495,19
2013-11-12,12:55:00,3.2495,3.2495,3.2490,3.2495,12
2013-11-12,13:00:00,3.2495,3.2495,3.2490,3.2490,7
2013-11-12,13:05:00,3.2490,3.2490,3.2490,3.2490,3
2013-11-12,13:10:00,3.2490,3.2500,3.2490,3.2490,13
2013-11-12,13:15:00,3.2490,3.2490,3.2490,3.2490,13
2013-11-12,13:20:00,3.2495,3.2495,3.2490,3.2495,15
2013-11-12,13:25:00,3.2495,3.2500,3.2490,3.2495,48
2013-11-12,13:30:00,3.2490,3.2515,3.2490,3.2500,124
2013-11-12,13:35:00,3.2505,3.2515,3.2495,3.2505,104
2013-11-12,13:40:00,3.2505,3.2510,3.2500,3.2500,42
2013-11-12,13:45:00,3.2500,3.2500,3.2490,3.2490,34
2013-11-12,13:50:00,3.2495,3.2510,3.2495,3.2510,54
2013-11-12,13:55:00,3.2510,3.2520,3.2505,3.2510,86
2013-11-12,14:00:00,3.2505,3.2530,3.2505,3.2530,73
2013-11-12,14:05:00,3.2525,3.2550,3.2520,3.2525,273
2013-11-12,14:10:00,3.2530,3.2530,3.2520,3.2525,106
2013-11-12,14:15:00,3.2530,3.2530,3.2510,3.2510,57
2013-11-12,14:20:00,3.2510,3.2510,3.2505,3.2505,42
2013-11-12,14:25:00,3.2505,3.2510,3.2500,3.2500,68
2013-11-12,14:30:00,3.2505,3.2505,3.2485,3.2505,69
2013-11-12,14:35:00,3.2510,3.2525,3.2505,3.2525,64
2013-11-12,14:40:00,3.2520,3.2525,3.2505,3.2515,31
2013-11-12,14:45:00,3.2515,3.2535,3.2510,3.2535,85
2013-11-12,14:50:00,3.2535,3.2540,3.2510,3.2520,41
2013-11-12,14:55:00,3.2520,3.2525,3.2490,3.2500,186
2013-11-12,15:00:00,3.2495,3.2505,3.2480,3.2485,161
2013-11-12,15:05:00,3.2490,3.2500,3.2485,3.2485,46
2013-11-12,15:10:00,3.2485,3.2485,3.2475,3.2485,56
2013-11-12,15:15:00,3.2485,3.2485,3.2470,3.2475,83
2013-11-12,15:20:00,3.2470,3.2475,3.2465,3.2470,38
2013-11-12,15:25:00,3.2470,3.2485,3.2470,3.2485,71
2013-11-12,15:30:00,3.2480,3.2485,3.2475,3.2480,45
2013-11-12,15:35:00,3.2480,3.2515,3.2475,3.2510,124
2013-11-12,15:40:00,3.2510,3.2515,3.2495,3.2500,84
2013-11-12,15:45:00,3.2500,3.2500,3.2485,3.2490,30
2013-11-12,15:50:00,3.2485,3.2490,3.2480,3.2480,37
2013-11-12,15:55:00,3.2475,3.2475,3.2460,3.2460,114
2013-11-12,16:00:00,3.2460,3.2460,3.2425,3.2435,286
2013-11-12,16:05:00,3.2425,3.2450,3.2420,3.2445,140
2013-11-12,16:10:00,3.2445,3.2450,3.2440,3.2450,46
2013-11-12,16:15:00,3.2445,3.2460,3.2435,3.2455,61
2013-11-12,16:20:00,3.2455,3.2470,3.2455,3.2465,45
2013-11-12,16:25:00,3.2460,3.2485,3.2460,3.2470,93
2013-11-12,16:30:00,3.2470,3.2475,3.2440,3.2460,93
2013-11-12,16:35:00,3.2450,3.2450,3.2435,3.2440,148
2013-11-12,16:40:00,3.2435,3.2445,3.2410,3.2420,351
2013-11-12,16:45:00,3.2425,3.2435,3.2425,3.2430,35
2013-11-12,16:50:00,3.2435,3.2480,3.2435,3.2470,137
2013-11-12,16:55:00,3.2475,3.2495,3.2465,3.2465,158
2013-11-12,17:00:00,3.2470,3.2480,3.2450,3.2465,134
2013-11-12,17:05:00,3.2460,3.2465,3.2445,3.2450,87
2013-11-12,17:10:00,3.2450,3.2465,3.2450,3.2455,73
2013-11-12,17:15:00,3.2450,3.2455,3.2435,3.2435,87
2013-11-12,17:20:00,3.2435,3.2450,3.2435,3.2445,54
2013-11-12,17:25:00,3.2440,3.2450,3.2435,3.2445,34
2013-11-12,17:30:00,3.2440,3.2445,3.2420,3.2420,68
2013-11-12,17:35:00,3.2420,3.2435,3.2405,3.2405,109
2013-11-12,17:40:00,3.2405,3.2405,3.2380,3.2400,231
2013-11-12,17:45:00,3.2395,3.2410,3.2370,3.2380,316
2013-11-12,17:50:00,3.2380,3.2395,3.2375,3.2390,92
2013-11-12,17:55:00,3.2390,3.2400,3.2385,3.2395,101
2013-11-12,18:00:00,3.2380,3.2390,3.2370,3.2385,110
2013-11-12,18:05:00,3.2380,3.2400,3.2375,3.2395,119
2013-11-12,18:10:00,3.2395,3.2405,3.2385,3.2400,74
2013-11-12,18:15:00,3.2400,3.2410,3.2395,3.2400,129
2013-11-12,18:20:00,3.2405,3.2410,3.2375,3.2375,84
2013-11-12,18:25:00,3.2375,3.2380,3.2365,3.2365,139
2013-11-12,18:30:00,3.2365,3.2370,3.2330,3.2340,475
2013-11-12,18:35:00,3.2340,3.2345,3.2335,3.2345,184
2013-11-12,18:40:00,3.2345,3.2360,3.2340,3.2350,96
2013-11-12,18:45:00,3.2350,3.2375,3.2345,3.2365,158
2013-11-12,18:50:00,3.2360,3.2380,3.2360,3.2380,98
2013-11-12,18:55:00,3.2375,3.2375,3.2360,3.2370,53
2013-11-12,19:00:00,3.2365,3.2380,3.2365,3.2375,88
2013-11-12,19:05:00,3.2375,3.2385,3.2365,3.2370,99
2013-11-12,19:10:00,3.2370,3.2385,3.2370,3.2375,39
2013-11-12,19:15:00,3.2375,3.2375,3.2365,3.2370,32
2013-11-12,19:20:00,3.2370,3.2375,3.2360,3.2365,17
2013-11-12,19:25:00,3.2365,3.2375,3.2365,3.2375,27
2013-11-12,19:30:00,3.2375,3.2385,3.2370,3.2380,39
2013-11-12,19:35:00,3.2380,3.2385,3.2375,3.2375,19
2013-11-12,19:40:00,3.2380,3.2390,3.2375,3.2390,90
2013-11-12,19:45:00,3.2385,3.2390,3.2375,3.2385,20
2013-11-12,19:50:00,3.2385,3.2395,3.2385,3.2390,31
2013-11-12,19:55:00,3.2385,3.2395,3.2385,3.2385,63
2013-11-12,20:00:00,3.2385,3.2390,3.2370,3.2380,64
2013-11-12,20:05:00,3.2375,3.2385,3.2355,3.2365,76
2013-11-12,20:10:00,3.2360,3.2375,3.2355,3.2370,52
2013-11-12,20:15:00,3.2370,3.2410,3.2370,3.2405,92
2013-11-12,20:20:00,3.2410,3.2410,3.2390,3.2390,60
2013-11-12,20:25:00,3.2390,3.2400,3.2390,3.2400,92
2013-11-12,20:30:00,3.2400,3.2415,3.2375,3.2385,220
2013-11-12,20:35:00,3.2385,3.2415,3.2385,3.2415,227
2013-11-12,20:40:00,3.2415,3.2445,3.2410,3.2410,355
2013-11-12,20:45:00,3.2410,3.2430,3.2405,3.2425,200
2013-11-12,20:50:00,3.2420,3.2440,3.2410,3.2420,218
2013-11-12,20:55:00,3.2420,3.2425,3.2410,3.2415,41
2013-11-12,21:00:00,3.2415,3.2440,3.2405,3.2430,117
2013-11-12,21:05:00,3.2435,3.2470,3.2430,3.2460,442
2013-11-12,21:10:00,3.2455,3.2460,3.2435,3.2460,407
2013-11-12,21:15:00,3.2455,3.2470,3.2450,3.2450,274
2013-11-12,21:20:00,3.2450,3.2465,3.2445,3.2460,205
2013-11-12,21:25:00,3.2465,3.2470,3.2445,3.2460,370
2013-11-12,21:30:00,3.2465,3.2470,3.2435,3.2440,119
2013-11-12,21:35:00,3.2440,3.2445,3.2425,3.2435,180
2013-11-12,21:40:00,3.2435,3.2465,3.2430,3.2460,121
2013-11-12,21:45:00,3.2460,3.2460,3.2430,3.2430,87
2013-11-12,21:50:00,3.2425,3.2430,3.2415,3.2425,184
2013-11-12,21:55:00,3.2420,3.2425,3.2415,3.2420,67
2013-11-12,22:00:00,3.2420,3.2440,3.2415,3.2440,135
2013-11-12,22:05:00,3.2435,3.2435,3.2410,3.2410,78
2013-11-12,22:10:00,3.2410,3.2420,3.2395,3.2405,237
2013-11-12,22:15:00,3.2405,3.2415,3.2395,3.2405,107
2013-11-12,22:20:00,3.2405,3.2410,3.2375,3.2385,405
2013-11-12,22:25:00,3.2385,3.2415,3.2380,3.2405,315
2013-11-12,22:30:00,3.2400,3.2400,3.2380,3.2385,141
2013-11-12,22:35:00,3.2385,3.2395,3.2385,3.2385,66
2013-11-12,22:40:00,3.2385,3.2400,3.2380,3.2395,107
2013-11-12,22:45:00,3.2390,3.2395,3.2380,3.2380,74
2013-11-12,22:50:00,3.2380,3.2395,3.2375,3.2395,155
2013-11-12,22:55:00,3.2390,3.2410,3.2385,3.2395,142
2013-11-12,23:00:00,3.2395,3.2405,3.2380,3.2390,150
2013-11-12,23:05:00,3.2390,3.2395,3.2340,3.2345,638
2013-11-12,23:10:00,3.2345,3.2345,3.2320,3.2340,799
2013-11-12,23:15:00,3.2335,3.2365,3.2335,3.2350,443
2013-11-12,23:20:00,3.2345,3.2365,3.2345,3.2360,274
2013-11-12,23:25:00,3.2360,3.2365,3.2350,3.2355,98
2013-11-12,23:30:00,3.2350,3.2365,3.2340,3.2365,239
2013-11-12,23:35:00,3.2365,3.2390,3.2360,3.2390,261
2013-11-12,23:40:00,3.2385,3.2390,3.2365,3.2375,214
2013-11-12,23:45:00,3.2370,3.2370,3.2345,3.2355,258
2013-11-12,23:50:00,3.2355,3.2360,3.2335,3.2340,241
2013-11-12,23:55:00,3.2335,3.2355,3.2320,3.2325,501
2013-11-13,00:00:00,3.2320,3.2325,3.2280,3.2295,1740
2013-11-13,00:05:00,3.2295,3.2315,3.2290,3.2305,577
2013-11-13,00:10:00,3.2305,3.2350,3.2300,3.2325,401
2013-11-13,00:15:00,3.2325,3.2325,3.2300,3.2315,293
2013-11-13,00:20:00,3.2320,3.2325,3.2315,3.2320,189
2013-11-13,00:25:00,3.2320,3.2325,3.2310,3.2320,161
2013-11-13,00:30:00,3.2315,3.2330,3.2315,3.2320,157
2013-11-13,00:35:00,3.2315,3.2330,3.2315,3.2320,119
2013-11-13,00:40:00,3.2320,3.2345,3.2310,3.2320,223
2013-11-13,00:45:00,3.2320,3.2335,3.2315,3.2325,153
2013-11-13,00:50:00,3.2320,3.2325,3.2305,3.2310,256
2013-11-13,00:55:00,3.2315,3.2325,3.2310,3.2320,388
2013-11-13,01:00:00,3.2320,3.2335,3.2315,3.2325,237
2013-11-13,01:05:00,3.2330,3.2335,3.2325,3.2335,198
2013-11-13,01:10:00,3.2335,3.2340,3.2330,3.2335,47
2013-11-13,01:15:00,3.2335,3.2340,3.2320,3.2320,180
2013-11-13,01:20:00,3.2320,3.2340,3.2320,3.2330,109
2013-11-13,01:25:00,3.2330,3.2340,3.2330,3.2340,113
2013-11-13,01:30:00,3.2340,3.2350,3.2335,3.2345,215
2013-11-13,01:35:00,3.2345,3.2345,3.2330,3.2340,169
2013-11-13,01:40:00,3.2340,3.2360,3.2335,3.2360,346
2013-11-13,01:45:00,3.2355,3.2365,3.2355,3.2360,111
2013-11-13,01:50:00,3.2360,3.2365,3.2350,3.2355,150
2013-11-13,01:55:00,3.2355,3.2360,3.2335,3.2335,524
2013-11-13,02:00:00,3.2340,3.2340,3.2310,3.2325,496
2013-11-13,02:05:00,3.2330,3.2330,3.2300,3.2320,172
2013-11-13,02:10:00,3.2320,3.2320,3.2285,3.2295,477
2013-11-13,02:15:00,3.2295,3.2295,3.2275,3.2285,183
2013-11-13,02:20:00,3.2285,3.2295,3.2280,3.2295,72
2013-11-13,02:25:00,3.2290,3.2295,3.2250,3.2260,616
2013-11-13,02:30:00,3.2260,3.2270,3.2250,3.2270,304
2013-11-13,02:35:00,3.2265,3.2270,3.2110,3.2215,3250
2013-11-13,02:40:00,3.2205,3.2245,3.2175,3.2195,756
2013-11-13,02:45:00,3.2195,3.2215,3.2185,3.2215,522
2013-11-13,02:50:00,3.2205,3.2215,3.2180,3.2190,348
2013-11-13,02:55:00,3.2185,3.2215,3.2175,3.2195,513
2013-11-13,03:00:00,3.2195,3.2210,3.2185,3.2210,114
2013-11-13,03:05:00,3.2215,3.2235,3.2210,3.2230,88
2013-11-13,03:10:00,3.2235,3.2240,3.2220,3.2220,98
2013-11-13,03:15:00,3.2215,3.2215,3.2195,3.2205,51
2013-11-13,03:20:00,3.2200,3.2215,3.2200,3.2205,37
2013-11-13,03:25:00,3.2200,3.2200,3.2195,3.2200,25
2013-11-13,03:30:00,3.2200,3.2205,3.2195,3.2195,112
2013-11-13,03:35:00,3.2195,3.2200,3.2195,3.2195,64
2013-11-13,03:40:00,3.2195,3.2220,3.2195,3.2220,109
2013-11-13,03:45:00,3.2215,3.2215,3.2210,3.2215,66
2013-11-13,03:50:00,3.2210,3.2215,3.2195,3.2195,55
2013-11-13,03:55:00,3.2195,3.2235,3.2195,3.2230,53
2013-11-13,04:00:00,3.2225,3.2240,3.2210,3.2210,43
2013-11-13,04:05:00,3.2210,3.2215,3.2210,3.2210,21
2013-11-13,04:10:00,3.2215,3.2215,3.2210,3.2210,16
2013-11-13,04:15:00,3.2210,3.2210,3.2195,3.2200,36
2013-11-13,04:20:00,3.2205,3.2210,3.2205,3.2205,7
2013-11-13,04:25:00,3.2205,3.2215,3.2205,3.2210,16
2013-11-13,04:30:00,3.2205,3.2215,3.2205,3.2215,11
2013-11-13,04:35:00,3.2215,3.2215,3.2210,3.2210,13
2013-11-13,04:40:00,3.2205,3.2215,3.2205,3.2210,11
2013-11-13,04:45:00,3.2210,3.2215,3.2210,3.2215,16
2013-11-13,04:50:00,3.2210,3.2220,3.2210,3.2220,44
2013-11-13,04:55:00,3.2215,3.2215,3.2210,3.2210,30
2013-11-13,05:00:00,3.2220,3.2225,3.2220,3.2225,22
2013-11-13,05:05:00,3.2220,3.2225,3.2220,3.2225,5
2013-11-13,05:10:00,3.2220,3.2230,3.2220,3.2230,11
2013-11-13,05:15:00,3.2235,3.2240,3.2225,3.2225,49
2013-11-13,05:20:00,3.2225,3.2225,3.2225,3.2225,19
2013-11-13,05:25:00,3.2220,3.2225,3.2220,3.2225,10
2013-11-13,05:30:00,3.2220,3.2225,3.2220,3.2225,13
2013-11-13,05:35:00,3.2225,3.2225,3.2220,3.2220,4
2013-11-13,05:40:00,3.2225,3.2230,3.2220,3.2230,31
2013-11-13,05:50:00,3.2225,3.2225,3.2215,3.2215,18
2013-11-13,05:55:00,3.2215,3.2215,3.2205,3.2210,45
2013-11-13,06:00:00,3.2215,3.2225,3.2215,3.2215,11
2013-11-13,06:05:00,3.2215,3.2215,3.2215,3.2215,8
2013-11-13,06:10:00,3.2210,3.2225,3.2210,3.2210,27
2013-11-13,07:00:00,3.2200,3.2225,3.2175,3.2185,72
2013-11-13,07:05:00,3.2185,3.2200,3.2180,3.2180,14
2013-11-13,07:10:00,3.2185,3.2190,3.2180,3.2180,11
2013-11-13,07:15:00,3.2180,3.2185,3.2165,3.2185,40
2013-11-13,07:20:00,3.2185,3.2190,3.2175,3.2175,22
2013-11-13,07:25:00,3.2180,3.2185,3.2180,3.2185,8
2013-11-13,07:30:00,3.2185,3.2190,3.2180,3.2190,60
2013-11-13,07:35:00,3.2190,3.2215,3.2190,3.2210,50
2013-11-13,07:40:00,3.2210,3.2215,3.2210,3.2215,20
2013-11-13,07:45:00,3.2215,3.2220,3.2215,3.2215,6
2013-11-13,07:50:00,3.2210,3.2210,3.2195,3.2195,32
2013-11-13,07:55:00,3.2190,3.2195,3.2190,3.2195,6
2013-11-13,08:00:00,3.2190,3.2210,3.2185,3.2205,46
2013-11-13,08:05:00,3.2195,3.2195,3.2155,3.2165,122
2013-11-13,08:10:00,3.2165,3.2185,3.2165,3.2185,72
2013-11-13,08:15:00,3.2180,3.2185,3.2175,3.2175,62
2013-11-13,08:20:00,3.2185,3.2205,3.2185,3.2205,72
2013-11-13,08:25:00,3.2205,3.2220,3.2205,3.2220,44
2013-11-13,08:30:00,3.2225,3.2225,3.2210,3.2215,68
2013-11-13,08:35:00,3.2215,3.2215,3.2205,3.2210,42
2013-11-13,08:40:00,3.2205,3.2220,3.2205,3.2210,92
2013-11-13,08:45:00,3.2210,3.2220,3.2200,3.2220,60
2013-11-13,08:50:00,3.2210,3.2210,3.2195,3.2195,67
2013-11-13,08:55:00,3.2200,3.2205,3.2180,3.2185,164
2013-11-13,09:00:00,3.2180,3.2185,3.2085,3.2115,1892
2013-11-13,09:05:00,3.2115,3.2130,3.2090,3.2120,1010
2013-11-13,09:10:00,3.2125,3.2140,3.2105,3.2140,302
2013-11-13,09:15:00,3.2135,3.2145,3.2120,3.2135,377
2013-11-13,09:20:00,3.2135,3.2150,3.2135,3.2145,167
2013-11-13,09:25:00,3.2140,3.2175,3.2135,3.2170,310
2013-11-13,09:30:00,3.2165,3.2170,3.2155,3.2160,189
2013-11-13,09:35:00,3.2160,3.2170,3.2150,3.2160,137
2013-11-13,09:40:00,3.2160,3.2160,3.2135,3.2140,338
2013-11-13,09:45:00,3.2140,3.2150,3.2130,3.2140,185
2013-11-13,09:50:00,3.2135,3.2140,3.2105,3.2125,631
2013-11-13,09:55:00,3.2125,3.2145,3.2115,3.2145,241
2013-11-13,10:00:00,3.2145,3.2155,3.2130,3.2140,238
2013-11-13,10:05:00,3.2140,3.2140,3.2120,3.2125,180
2013-11-13,10:10:00,3.2120,3.2135,3.2120,3.2135,111
2013-11-13,10:15:00,3.2135,3.2140,3.2130,3.2140,71
2013-11-13,10:20:00,3.2140,3.2145,3.2135,3.2140,61
2013-11-13,10:25:00,3.2135,3.2140,3.2130,3.2130,64
2013-11-13,10:30:00,3.2135,3.2150,3.2135,3.2145,74
2013-11-13,10:35:00,3.2145,3.2150,3.2140,3.2145,68
2013-11-13,10:40:00,3.2145,3.2145,3.2115,3.2120,112
2013-11-13,10:45:00,3.2120,3.2125,3.2110,3.2120,115
2013-11-13,10:50:00,3.2110,3.2115,3.2110,3.2115,39
2013-11-13,10:55:00,3.2110,3.2135,3.2110,3.2125,111
2013-11-13,11:00:00,3.2120,3.2140,3.2115,3.2140,50
2013-11-13,11:05:00,3.2140,3.2165,3.2140,3.2150,195
2013-11-13,11:10:00,3.2150,3.2150,3.2135,3.2135,36
2013-11-13,11:15:00,3.2140,3.2140,3.2105,3.2115,281
2013-11-13,11:20:00,3.2110,3.2130,3.2095,3.2110,496
2013-11-13,11:25:00,3.2105,3.2125,3.2095,3.2100,222
2013-11-13,11:30:00,3.2100,3.2100,3.2085,3.2090,138
2013-11-13,11:35:00,3.2090,3.2095,3.2075,3.2085,168
2013-11-13,11:40:00,3.2080,3.2110,3.2075,3.2100,96
2013-11-13,11:45:00,3.2100,3.2105,3.2100,3.2100,11
2013-11-13,11:50:00,3.2100,3.2105,3.2100,3.2100,55
2013-11-13,11:55:00,3.2100,3.2100,3.2095,3.2095,10
2013-11-13,12:00:00,3.2100,3.2100,3.2085,3.2090,36
2013-11-13,12:05:00,3.2090,3.2090,3.2085,3.2085,10
2013-11-13,12:10:00,3.2085,3.2085,3.2070,3.2075,76
2013-11-13,12:15:00,3.2075,3.2075,3.2065,3.2070,96
2013-11-13,12:20:00,3.2065,3.2070,3.2060,3.2065,130
2013-11-13,12:25:00,3.2070,3.2075,3.2070,3.2070,23
2013-11-13,12:30:00,3.2075,3.2125,3.2075,3.2120,347
2013-11-13,12:35:00,3.2120,3.2120,3.2105,3.2110,81
2013-11-13,12:40:00,3.2105,3.2120,3.2105,3.2120,45
2013-11-13,12:45:00,3.2120,3.2120,3.2110,3.2110,25
2013-11-13,12:50:00,3.2115,3.2115,3.2100,3.2110,35
2013-11-13,12:55:00,3.2110,3.2120,3.2110,3.2115,49
2013-11-13,13:00:00,3.2110,3.2120,3.2110,3.2115,48
2013-11-13,13:05:00,3.2115,3.2120,3.2095,3.2095,137
2013-11-13,13:10:00,3.2095,3.2110,3.2095,3.2110,34
2013-11-13,13:15:00,3.2105,3.2110,3.2105,3.2110,41
2013-11-13,13:20:00,3.2105,3.2115,3.2105,3.2110,29
2013-11-13,13:25:00,3.2105,3.2115,3.2105,3.2115,18
2013-11-13,13:30:00,3.2115,3.2120,3.2050,3.2055,487
2013-11-13,13:35:00,3.2060,3.2070,3.2040,3.2050,413
2013-11-13,13:40:00,3.2050,3.2060,3.2045,3.2055,193
2013-11-13,13:45:00,3.2055,3.2065,3.2035,3.2055,375
2013-11-13,13:50:00,3.2055,3.2065,3.2050,3.2050,101
2013-11-13,13:55:00,3.2050,3.2060,3.2040,3.2055,181
2013-11-13,14:00:00,3.2055,3.2060,3.2045,3.2055,175
2013-11-13,14:05:00,3.2055,3.2055,3.2025,3.2030,349
2013-11-13,14:10:00,3.2035,3.2045,3.2015,3.2015,366
2013-11-13,14:15:00,3.2015,3.2015,3.2000,3.2005,480
2013-11-13,14:20:00,3.2005,3.2020,3.2000,3.2005,331
2013-11-13,14:25:00,3.2005,3.2010,3.2000,3.2005,199
2013-11-13,14:30:00,3.2005,3.2005,3.1975,3.2005,634
2013-11-13,14:35:00,3.2005,3.2015,3.2000,3.2015,100
2013-11-13,14:40:00,3.2020,3.2045,3.2010,3.2025,236
2013-11-13,14:45:00,3.2025,3.2025,3.1995,3.2010,170
2013-11-13,14:50:00,3.2015,3.2020,3.2010,3.2015,85
2013-11-13,14:55:00,3.2015,3.2020,3.2005,3.2020,238
2013-11-13,15:00:00,3.2015,3.2040,3.2015,3.2035,69
2013-11-13,15:05:00,3.2030,3.2035,3.2015,3.2030,94
2013-11-13,15:10:00,3.2025,3.2045,3.2025,3.2045,75
2013-11-13,15:15:00,3.2040,3.2045,3.2035,3.2040,39
2013-11-13,15:20:00,3.2035,3.2055,3.2035,3.2055,108
2013-11-13,15:25:00,3.2055,3.2070,3.2025,3.2030,176
2013-11-13,15:30:00,3.2025,3.2030,3.2005,3.2015,172
2013-11-13,15:35:00,3.2015,3.2035,3.2015,3.2025,115
2013-11-13,15:40:00,3.2030,3.2030,3.2015,3.2020,147
2013-11-13,15:45:00,3.2020,3.2020,3.2020,3.2020,10
2013-11-13,15:50:00,3.2020,3.2030,3.2020,3.2030,33
2013-11-13,15:55:00,3.2030,3.2035,3.2020,3.2025,47
2013-11-13,16:00:00,3.2020,3.2025,3.1995,3.1995,196
2013-11-13,16:05:00,3.1990,3.2030,3.1990,3.2010,209
2013-11-13,16:10:00,3.2005,3.2020,3.2000,3.2015,392
2013-11-13,16:15:00,3.2015,3.2020,3.2000,3.2010,260
2013-11-13,16:20:00,3.2005,3.2015,3.2000,3.2000,109
2013-11-13,16:25:00,3.2005,3.2020,3.2000,3.2005,112
2013-11-13,16:30:00,3.2000,3.2005,3.1865,3.1910,1725
2013-11-13,16:35:00,3.1910,3.1950,3.1900,3.1940,521
2013-11-13,16:40:00,3.1945,3.1950,3.1925,3.1940,244
2013-11-13,16:45:00,3.1935,3.1940,3.1910,3.1930,195
2013-11-13,16:50:00,3.1925,3.1925,3.1905,3.1915,190
2013-11-13,16:55:00,3.1920,3.1920,3.1905,3.1905,200
2013-11-13,17:00:00,3.1910,3.1920,3.1905,3.1905,185
2013-11-13,17:05:00,3.1905,3.1925,3.1905,3.1915,128
2013-11-13,17:10:00,3.1915,3.1920,3.1900,3.1910,229
2013-11-13,17:15:00,3.1915,3.1935,3.1905,3.1925,110
2013-11-13,17:20:00,3.1920,3.1925,3.1915,3.1925,59
2013-11-13,17:25:00,3.1930,3.1940,3.1920,3.1925,64
2013-11-13,17:30:00,3.1925,3.1930,3.1915,3.1925,138
2013-11-13,17:35:00,3.1920,3.1950,3.1920,3.1935,119
2013-11-13,17:40:00,3.1935,3.1945,3.1920,3.1920,112
2013-11-13,17:45:00,3.1920,3.1930,3.1900,3.1915,244
2013-11-13,17:50:00,3.1910,3.1915,3.1880,3.1890,232
2013-11-13,17:55:00,3.1895,3.1900,3.1895,3.1895,114
2013-11-13,18:00:00,3.1895,3.1915,3.1895,3.1910,181
2013-11-13,18:05:00,3.1910,3.1915,3.1900,3.1910,82
2013-11-13,18:10:00,3.1915,3.1930,3.1910,3.1910,101
2013-11-13,18:15:00,3.1910,3.1925,3.1910,3.1915,164
2013-11-13,18:20:00,3.1920,3.1940,3.1920,3.1930,100
2013-11-13,18:25:00,3.1930,3.1935,3.1920,3.1935,42
2013-11-13,18:30:00,3.1935,3.1940,3.1925,3.1930,74
2013-11-13,18:35:00,3.1930,3.1945,3.1925,3.1945,70
2013-11-13,18:40:00,3.1945,3.1950,3.1930,3.1945,156
2013-11-13,18:45:00,3.1945,3.1960,3.1940,3.1945,141
2013-11-13,18:50:00,3.1945,3.1955,3.1940,3.1950,45
2013-11-13,18:55:00,3.1950,3.1960,3.1945,3.1945,104
2013-11-13,19:00:00,3.1950,3.1965,3.1950,3.1955,107
2013-11-13,19:05:00,3.1950,3.1960,3.1950,3.1960,57
2013-11-13,19:10:00,3.1955,3.1960,3.1955,3.1960,67
2013-11-13,19:15:00,3.1950,3.1960,3.1945,3.1955,151
2013-11-13,19:20:00,3.1960,3.1970,3.1950,3.1955,37
2013-11-13,19:25:00,3.1950,3.1955,3.1945,3.1945,36
2013-11-13,19:30:00,3.1950,3.1950,3.1940,3.1945,39
2013-11-13,19:35:00,3.1945,3.1945,3.1925,3.1925,100
2013-11-13,19:40:00,3.1930,3.1950,3.1925,3.1945,51
2013-11-13,19:45:00,3.1945,3.1945,3.1930,3.1930,31
2013-11-13,19:50:00,3.1930,3.1930,3.1915,3.1915,42
2013-11-13,19:55:00,3.1920,3.1925,3.1890,3.1895,250
2013-11-13,20:00:00,3.1900,3.1910,3.1890,3.1905,88
2013-11-13,20:05:00,3.1905,3.1905,3.1880,3.1885,244
2013-11-13,20:10:00,3.1885,3.1885,3.1820,3.1830,780
2013-11-13,20:15:00,3.1830,3.1860,3.1830,3.1855,461
2013-11-13,20:20:00,3.1860,3.1865,3.1850,3.1855,144
2013-11-13,20:25:00,3.1860,3.1880,3.1855,3.1875,148
2013-11-13,20:30:00,3.1870,3.1875,3.1845,3.1865,131
2013-11-13,20:35:00,3.1860,3.1890,3.1860,3.1885,348
2013-11-13,20:40:00,3.1885,3.1895,3.1875,3.1880,245
2013-11-13,20:45:00,3.1880,3.1885,3.1875,3.1880,117
2013-11-13,20:50:00,3.1880,3.1905,3.1875,3.1895,224
2013-11-13,20:55:00,3.1895,3.1925,3.1895,3.1915,174
2013-11-13,21:00:00,3.1915,3.1915,3.1840,3.1860,393
2013-11-13,21:05:00,3.1855,3.1875,3.1825,3.1835,621
2013-11-13,21:10:00,3.1830,3.1870,3.1815,3.1855,1658
2013-11-13,21:15:00,3.1860,3.1870,3.1860,3.1860,391
2013-11-13,21:20:00,3.1860,3.1860,3.1775,3.1790,1251
2013-11-13,21:25:00,3.1790,3.1790,3.1715,3.1755,2067
2013-11-13,21:30:00,3.1750,3.1755,3.1685,3.1690,1374
2013-11-13,21:35:00,3.1690,3.1720,3.1675,3.1685,696
2013-11-13,21:40:00,3.1680,3.1710,3.1670,3.1700,910
2013-11-13,21:45:00,3.1700,3.1715,3.1700,3.1705,473
2013-11-13,21:50:00,3.1710,3.1715,3.1690,3.1700,479
2013-11-13,21:55:00,3.1705,3.1720,3.1685,3.1720,597
2013-11-13,22:00:00,3.1715,3.1725,3.1695,3.1700,296
2013-11-13,22:05:00,3.1700,3.1705,3.1630,3.1645,1088
2013-11-13,22:10:00,3.1650,3.1670,3.1630,3.1655,735
2013-11-13,22:15:00,3.1655,3.1660,3.1615,3.1640,607
2013-11-13,22:20:00,3.1645,3.1690,3.1635,3.1665,809
2013-11-13,22:25:00,3.1670,3.1685,3.1665,3.1675,310
2013-11-13,22:30:00,3.1670,3.1710,3.1660,3.1690,637
2013-11-13,22:35:00,3.1695,3.1705,3.1670,3.1675,526
2013-11-13,22:40:00,3.1670,3.1675,3.1650,3.1665,449
2013-11-13,22:45:00,3.1660,3.1670,3.1650,3.1655,440
2013-11-13,22:50:00,3.1650,3.1665,3.1620,3.1625,445
2013-11-13,22:55:00,3.1625,3.1635,3.1545,3.1575,1139
2013-11-13,23:00:00,3.1570,3.1585,3.1525,3.1555,1357
2013-11-13,23:05:00,3.1555,3.1595,3.1540,3.1590,745
2013-11-13,23:10:00,3.1595,3.1595,3.1550,3.1565,493
2013-11-13,23:15:00,3.1560,3.1575,3.1550,3.1565,334
2013-11-13,23:20:00,3.1565,3.1570,3.1535,3.1535,552
2013-11-13,23:25:00,3.1530,3.1565,3.1530,3.1555,395
2013-11-13,23:30:00,3.1555,3.1575,3.1545,3.1560,803
2013-11-13,23:35:00,3.1560,3.1570,3.1535,3.1565,335
2013-11-13,23:40:00,3.1560,3.1590,3.1555,3.1580,552
2013-11-13,23:45:00,3.1585,3.1625,3.1580,3.1600,811
2013-11-13,23:50:00,3.1600,3.1610,3.1585,3.1595,267
2013-11-13,23:55:00,3.1595,3.1625,3.1575,3.1615,352
2013-11-14,00:00:00,3.1610,3.1620,3.1585,3.1600,282
2013-11-14,00:05:00,3.1605,3.1645,3.1595,3.1595,1037
2013-11-14,00:10:00,3.1595,3.1615,3.1595,3.1595,213
2013-11-14,00:15:00,3.1595,3.1595,3.1570,3.1575,500
2013-11-14,00:20:00,3.1575,3.1610,3.1570,3.1605,457
2013-11-14,00:25:00,3.1605,3.1635,3.1575,3.1575,540
2013-11-14,00:30:00,3.1580,3.1605,3.1560,3.1600,313
2013-11-14,00:35:00,3.1600,3.1600,3.1570,3.1585,145
2013-11-14,00:40:00,3.1585,3.1640,3.1585,3.1625,487
2013-11-14,00:45:00,3.1625,3.1640,3.1620,3.1635,288
2013-11-14,00:50:00,3.1635,3.1655,3.1625,3.1630,543
2013-11-14,00:55:00,3.1630,3.1645,3.1625,3.1640,196
2013-11-14,01:00:00,3.1640,3.1645,3.1630,3.1635,226
2013-11-14,01:05:00,3.1635,3.1640,3.1610,3.1610,203
2013-11-14,01:10:00,3.1610,3.1620,3.1600,3.1605,251
2013-11-14,01:15:00,3.1610,3.1630,3.1610,3.1630,133
2013-11-14,01:20:00,3.1625,3.1630,3.1620,3.1630,148
2013-11-14,01:25:00,3.1630,3.1635,3.1620,3.1625,151
2013-11-14,01:30:00,3.1625,3.1630,3.1615,3.1615,127
2013-11-14,01:35:00,3.1620,3.1630,3.1615,3.1615,170
2013-11-14,01:40:00,3.1615,3.1625,3.1615,3.1625,155
2013-11-14,01:45:00,3.1625,3.1640,3.1615,3.1635,372
2013-11-14,01:50:00,3.1640,3.1650,3.1610,3.1625,340
2013-11-14,01:55:00,3.1620,3.1630,3.1585,3.1595,1278
2013-11-14,02:00:00,3.1590,3.1605,3.1565,3.1575,471
2013-11-14,02:05:00,3.1575,3.1580,3.1555,3.1575,255
2013-11-14,02:10:00,3.1580,3.1580,3.1565,3.1580,194
2013-11-14,02:15:00,3.1580,3.1595,3.1565,3.1590,172
2013-11-14,02:20:00,3.1585,3.1590,3.1575,3.1580,102
2013-11-14,02:25:00,3.1580,3.1590,3.1570,3.1585,142
2013-11-14,02:30:00,3.1585,3.1605,3.1580,3.1600,97
2013-11-14,02:35:00,3.1605,3.1620,3.1600,3.1615,179
2013-11-14,02:40:00,3.1615,3.1640,3.1615,3.1640,109
2013-11-14,02:45:00,3.1640,3.1645,3.1630,3.1640,64
2013-11-14,02:50:00,3.1640,3.1650,3.1630,3.1640,122
2013-11-14,02:55:00,3.1640,3.1640,3.1630,3.1635,86
2013-11-14,03:00:00,3.1640,3.1650,3.1640,3.1640,64
2013-11-14,03:05:00,3.1640,3.1650,3.1640,3.1645,82
2013-11-14,03:10:00,3.1640,3.1650,3.1630,3.1635,34
2013-11-14,03:15:00,3.1630,3.1630,3.1615,3.1620,56
2013-11-14,03:20:00,3.1620,3.1630,3.1620,3.1625,22
2013-11-14,03:25:00,3.1620,3.1620,3.1610,3.1620,30
2013-11-14,03:30:00,3.1615,3.1630,3.1615,3.1625,46
2013-11-14,03:35:00,3.1630,3.1630,3.1625,3.1625,5
2013-11-14,03:40:00,3.1625,3.1630,3.1595,3.1605,109
2013-11-14,03:45:00,3.1605,3.1615,3.1600,3.1610,24
2013-11-14,03:50:00,3.1615,3.1635,3.1615,3.1635,31
2013-11-14,03:55:00,3.1630,3.1630,3.1615,3.1615,27
2013-11-14,04:00:00,3.1615,3.1615,3.1610,3.1610,37
2013-11-14,04:05:00,3.1610,3.1610,3.1610,3.1610,31
2013-11-14,04:10:00,3.1610,3.1620,3.1605,3.1605,51
2013-11-14,04:15:00,3.1605,3.1605,3.1600,3.1605,25
2013-11-14,04:20:00,3.1605,3.1610,3.1605,3.1610,26
2013-11-14,04:25:00,3.1610,3.1615,3.1605,3.1615,76
2013-11-14,04:30:00,3.1615,3.1615,3.1595,3.1605,31
2013-11-14,04:35:00,3.1605,3.1610,3.1595,3.1610,53
2013-11-14,04:40:00,3.1610,3.1615,3.1600,3.1600,92
2013-11-14,04:45:00,3.1600,3.1615,3.1600,3.1610,39
2013-11-14,04:50:00,3.1610,3.1620,3.1610,3.1615,105
2013-11-14,04:55:00,3.1615,3.1615,3.1610,3.1610,55
2013-11-14,05:00:00,3.1610,3.1610,3.1600,3.1605,61
2013-11-14,05:05:00,3.1595,3.1600,3.1590,3.1590,33
2013-11-14,05:10:00,3.1590,3.1595,3.1580,3.1580,46
2013-11-14,05:15:00,3.1585,3.1595,3.1585,3.1595,14
2013-11-14,05:20:00,3.1590,3.1595,3.1585,3.1585,20
2013-11-14,05:25:00,3.1585,3.1590,3.1580,3.1580,31
2013-11-14,05:30:00,3.1585,3.1625,3.1585,3.1625,103
2013-11-14,05:35:00,3.1620,3.1635,3.1620,3.1630,72
2013-11-14,05:40:00,3.1630,3.1635,3.1620,3.1625,27
2013-11-14,05:45:00,3.1630,3.1635,3.1630,3.1630,21
2013-11-14,05:50:00,3.1630,3.1640,3.1625,3.1635,49
2013-11-14,05:55:00,3.1635,3.1640,3.1620,3.1635,43
2013-11-14,06:00:00,3.1635,3.1650,3.1635,3.1650,64
2013-11-14,06:05:00,3.1640,3.1640,3.1620,3.1640,31
2013-11-14,06:10:00,3.1640,3.1640,3.1620,3.1620,28
2013-11-14,07:00:00,3.1635,3.1660,3.1620,3.1645,116
2013-11-14,07:05:00,3.1645,3.1645,3.1635,3.1635,65
2013-11-14,07:10:00,3.1635,3.1640,3.1630,3.1640,22
2013-11-14,07:15:00,3.1640,3.1650,3.1635,3.1645,30
2013-11-14,07:20:00,3.1645,3.1660,3.1635,3.1635,97
2013-11-14,07:25:00,3.1640,3.1640,3.1640,3.1640,5
2013-11-14,07:30:00,3.1650,3.1660,3.1645,3.1645,43
2013-11-14,07:35:00,3.1640,3.1650,3.1640,3.1645,56
2013-11-14,07:40:00,3.1645,3.1655,3.1630,3.1630,30
2013-11-14,07:45:00,3.1630,3.1645,3.1620,3.1630,47
2013-11-14,07:50:00,3.1640,3.1650,3.1625,3.1625,68
2013-11-14,07:55:00,3.1635,3.1640,3.1635,3.1635,22
2013-11-14,08:00:00,3.1635,3.1645,3.1635,3.1645,31
2013-11-14,08:05:00,3.1640,3.1640,3.1630,3.1635,31
2013-11-14,08:10:00,3.1635,3.1660,3.1635,3.1655,112
2013-11-14,08:15:00,3.1655,3.1685,3.1655,3.1680,80
2013-11-14,08:20:00,3.1685,3.1700,3.1680,3.1695,77
2013-11-14,08:25:00,3.1695,3.1730,3.1695,3.1730,216
2013-11-14,08:30:00,3.1735,3.1740,3.1725,3.1735,66
2013-11-14,08:35:00,3.1740,3.1740,3.1720,3.1720,74
2013-11-14,08:40:00,3.1720,3.1740,3.1720,3.1720,40
2013-11-14,08:45:00,3.1725,3.1725,3.1700,3.1700,40
2013-11-14,08:50:00,3.1695,3.1700,3.1690,3.1690,59
2013-11-14,08:55:00,3.1700,3.1760,3.1700,3.1730,550
2013-11-14,09:00:00,3.1735,3.1785,3.1720,3.1775,2354
2013-11-14,09:05:00,3.1775,3.1785,3.1765,3.1770,488
2013-11-14,09:10:00,3.1775,3.1790,3.1770,3.1780,282
2013-11-14,09:15:00,3.1780,3.1785,3.1770,3.1780,170
2013-11-14,09:20:00,3.1780,3.1805,3.1780,3.1795,537
2013-11-14,09:25:00,3.1795,3.1805,3.1790,3.1800,151
2013-11-14,09:30:00,3.1800,3.1800,3.1770,3.1785,194
2013-11-14,09:35:00,3.1785,3.1795,3.1765,3.1785,245
2013-11-14,09:40:00,3.1780,3.1780,3.1755,3.1760,220
2013-11-14,09:45:00,3.1755,3.1755,3.1740,3.1745,227
2013-11-14,09:50:00,3.1740,3.1750,3.1735,3.1745,348
2013-11-14,09:55:00,3.1740,3.1750,3.1740,3.1745,110
2013-11-14,10:00:00,3.1745,3.1765,3.1735,3.1750,194
2013-11-14,10:05:00,3.1750,3.1760,3.1745,3.1750,160
2013-11-14,10:10:00,3.1750,3.1760,3.1750,3.1755,99
2013-11-14,10:15:00,3.1750,3.1755,3.1745,3.1755,126
2013-11-14,10:20:00,3.1750,3.1760,3.1750,3.1760,38
2013-11-14,10:25:00,3.1755,3.1760,3.1750,3.1760,47
2013-11-14,10:30:00,3.1760,3.1775,3.1745,3.1755,128
2013-11-14,10:35:00,3.1760,3.1765,3.1755,3.1760,75
2013-11-14,10:40:00,3.1765,3.1775,3.1760,3.1765,69
2013-11-14,10:45:00,3.1765,3.1795,3.1765,3.1795,115
2013-11-14,10:50:00,3.1795,3.1835,3.1790,3.1815,678
2013-11-14,10:55:00,3.1815,3.1815,3.1785,3.1785,174
2013-11-14,11:00:00,3.1785,3.1790,3.1775,3.1785,117
2013-11-14,11:05:00,3.1785,3.1785,3.1760,3.1770,237
2013-11-14,11:10:00,3.1770,3.1790,3.1770,3.1785,143
2013-11-14,11:15:00,3.1785,3.1795,3.1785,3.1795,146
2013-11-14,11:20:00,3.1795,3.1800,3.1770,3.1770,145
2013-11-14,11:25:00,3.1770,3.1775,3.1765,3.1770,92
2013-11-14,11:30:00,3.1765,3.1775,3.1765,3.1775,19
2013-11-14,11:35:00,3.1770,3.1770,3.1765,3.1770,59
2013-11-14,11:40:00,3.1765,3.1770,3.1765,3.1765,16
2013-11-14,11:45:00,3.1765,3.1770,3.1765,3.1765,26
2013-11-14,11:50:00,3.1765,3.1765,3.1765,3.1765,30
2013-11-14,11:55:00,3.1765,3.1765,3.1760,3.1760,54
2013-11-14,12:00:00,3.1760,3.1770,3.1760,3.1765,51
2013-11-14,12:05:00,3.1760,3.1765,3.1755,3.1765,50
2013-11-14,12:10:00,3.1760,3.1760,3.1755,3.1755,21
2013-11-14,12:15:00,3.1755,3.1760,3.1755,3.1755,13
2013-11-14,12:20:00,3.1755,3.1760,3.1755,3.1760,5
2013-11-14,12:25:00,3.1755,3.1755,3.1750,3.1755,15
2013-11-14,12:30:00,3.1755,3.1765,3.1755,3.1765,55
2013-11-14,12:35:00,3.1765,3.1770,3.1765,3.1765,9
2013-11-14,12:40:00,3.1765,3.1765,3.1760,3.1765,24
2013-11-14,12:45:00,3.1760,3.1765,3.1760,3.1760,24
2013-11-14,12:50:00,3.1765,3.1765,3.1760,3.1760,23
2013-11-14,12:55:00,3.1760,3.1760,3.1755,3.1760,25
2013-11-14,13:00:00,3.1765,3.1775,3.1760,3.1775,45
2013-11-14,13:05:00,3.1775,3.1785,3.1770,3.1780,55
2013-11-14,13:10:00,3.1775,3.1780,3.1775,3.1780,4
2013-11-14,13:15:00,3.1785,3.1785,3.1780,3.1785,39
2013-11-14,13:20:00,3.1785,3.1785,3.1780,3.1780,12
2013-11-14,13:25:00,3.1785,3.1785,3.1775,3.1775,37
2013-11-14,13:30:00,3.1770,3.1775,3.1765,3.1770,52
2013-11-14,13:35:00,3.1770,3.1770,3.1755,3.1760,81
2013-11-14,13:40:00,3.1765,3.1780,3.1765,3.1780,65
2013-11-14,13:45:00,3.1780,3.1785,3.1770,3.1775,58
2013-11-14,13:50:00,3.1775,3.1820,3.1770,3.1800,289
2013-11-14,13:55:00,3.1800,3.1800,3.1785,3.1785,34
2013-11-14,14:00:00,3.1785,3.1785,3.1760,3.1760,90
2013-11-14,14:05:00,3.1765,3.1770,3.1760,3.1770,64
2013-11-14,14:10:00,3.1770,3.1780,3.1770,3.1780,37
2013-11-14,14:15:00,3.1780,3.1785,3.1780,3.1780,52
2013-11-14,14:20:00,3.1780,3.1790,3.1780,3.1780,99
2013-11-14,14:25:00,3.1780,3.1790,3.1780,3.1790,31
2013-11-14,14:30:00,3.1785,3.1790,3.1775,3.1775,67
2013-11-14,14:35:00,3.1775,3.1800,3.1770,3.1790,127
2013-11-14,14:40:00,3.1790,3.1800,3.1790,3.1795,90
2013-11-14,14:45:00,3.1795,3.1805,3.1790,3.1790,132
2013-11-14,14:50:00,3.1785,3.1795,3.1755,3.1760,197
2013-11-14,14:55:00,3.1760,3.1770,3.1740,3.1740,203
2013-11-14,15:00:00,3.1740,3.1770,3.1705,3.1715,656
2013-11-14,15:05:00,3.1710,3.1725,3.1710,3.1715,87
2013-11-14,15:10:00,3.1720,3.1720,3.1695,3.1700,155
2013-11-14,15:15:00,3.1695,3.1695,3.1670,3.1675,168
2013-11-14,15:20:00,3.1675,3.1690,3.1675,3.1680,45
2013-11-14,15:25:00,3.1675,3.1685,3.1660,3.1680,231
2013-11-14,15:30:00,3.1680,3.1690,3.1680,3.1685,48
2013-11-14,15:35:00,3.1690,3.1690,3.1670,3.1675,88
2013-11-14,15:40:00,3.1675,3.1690,3.1675,3.1690,49
2013-11-14,15:45:00,3.1695,3.1695,3.1680,3.1680,42
2013-11-14,15:50:00,3.1680,3.1685,3.1670,3.1680,46
2013-11-14,15:55:00,3.1680,3.1685,3.1655,3.1655,225
2013-11-14,16:00:00,3.1655,3.1660,3.1605,3.1615,550
2013-11-14,16:05:00,3.1615,3.1660,3.1615,3.1660,373
2013-11-14,16:10:00,3.1660,3.1660,3.1645,3.1650,152
2013-11-14,16:15:00,3.1655,3.1660,3.1650,3.1655,47
2013-11-14,16:20:00,3.1660,3.1660,3.1630,3.1640,109
2013-11-14,16:25:00,3.1635,3.1635,3.1610,3.1610,107
2013-11-14,16:30:00,3.1610,3.1620,3.1585,3.1585,294
2013-11-14,16:35:00,3.1585,3.1595,3.1540,3.1555,418
2013-11-14,16:40:00,3.1550,3.1560,3.1540,3.1560,192
2013-11-14,16:45:00,3.1555,3.1610,3.1550,3.1610,327
2013-11-14,16:50:00,3.1610,3.1625,3.1600,3.1615,222
2013-11-14,16:55:00,3.1610,3.1615,3.1595,3.1605,60
2013-11-14,17:00:00,3.1600,3.1600,3.1585,3.1585,91
2013-11-14,17:05:00,3.1580,3.1600,3.1580,3.1600,173
2013-11-14,17:10:00,3.1595,3.1605,3.1580,3.1605,108
2013-11-14,17:15:00,3.1600,3.1635,3.1600,3.1625,126
2013-11-14,17:20:00,3.1625,3.1630,3.1620,3.1630,37
2013-11-14,17:25:00,3.1635,3.1655,3.1635,3.1640,112
2013-11-14,17:30:00,3.1635,3.1635,3.1615,3.1620,157
2013-11-14,17:35:00,3.1615,3.1620,3.1570,3.1575,102
2013-11-14,17:40:00,3.1575,3.1605,3.1575,3.1605,98
2013-11-14,17:45:00,3.1595,3.1595,3.1580,3.1580,78
2013-11-14,17:50:00,3.1575,3.1575,3.1545,3.1565,354
2013-11-14,17:55:00,3.1565,3.1575,3.1565,3.1565,35
2013-11-14,18:00:00,3.1560,3.1580,3.1560,3.1575,61
2013-11-14,18:05:00,3.1570,3.1590,3.1560,3.1585,110
2013-11-14,18:10:00,3.1590,3.1600,3.1545,3.1550,157
2013-11-14,18:15:00,3.1550,3.1570,3.1545,3.1560,148
2013-11-14,18:20:00,3.1565,3.1575,3.1555,3.1565,81
2013-11-14,18:25:00,3.1560,3.1565,3.1540,3.1540,88
2013-11-14,18:30:00,3.1540,3.1555,3.1535,3.1550,223
2013-11-14,18:35:00,3.1550,3.1590,3.1550,3.1580,80
2013-11-14,18:40:00,3.1570,3.1585,3.1565,3.1565,78
2013-11-14,18:45:00,3.1565,3.1570,3.1550,3.1555,128
2013-11-14,18:50:00,3.1555,3.1560,3.1525,3.1545,288
2013-11-14,18:55:00,3.1545,3.1570,3.1535,3.1540,79
2013-11-14,19:00:00,3.1530,3.1545,3.1525,3.1535,141
2013-11-14,19:05:00,3.1535,3.1555,3.1530,3.1550,62
2013-11-14,19:10:00,3.1550,3.1550,3.1525,3.1525,56
2013-11-14,19:15:00,3.1525,3.1525,3.1460,3.1470,1020
2013-11-14,19:20:00,3.1470,3.1500,3.1440,3.1475,424
2013-11-14,19:25:00,3.1470,3.1480,3.1460,3.1470,283
2013-11-14,19:30:00,3.1465,3.1470,3.1450,3.1450,220
2013-11-14,19:35:00,3.1455,3.1480,3.1445,3.1470,181
2013-11-14,19:40:00,3.1470,3.1470,3.1445,3.1445,160
2013-11-14,19:45:00,3.1450,3.1460,3.1450,3.1455,96
2013-11-14,19:50:00,3.1455,3.1455,3.1420,3.1435,462
2013-11-14,19:55:00,3.1435,3.1445,3.1425,3.1430,168
2013-11-14,20:00:00,3.1430,3.1445,3.1420,3.1430,105
2013-11-14,20:05:00,3.1430,3.1455,3.1430,3.1445,99
2013-11-14,20:10:00,3.1450,3.1510,3.1450,3.1495,449
2013-11-14,20:15:00,3.1490,3.1530,3.1490,3.1515,252
2013-11-14,20:20:00,3.1515,3.1535,3.1505,3.1530,83
2013-11-14,20:25:00,3.1530,3.1540,3.1505,3.1530,144
2013-11-14,20:30:00,3.1535,3.1540,3.1440,3.1450,423
2013-11-14,20:35:00,3.1450,3.1480,3.1440,3.1455,388
2013-11-14,20:40:00,3.1460,3.1465,3.1455,3.1460,106
2013-11-14,20:45:00,3.1455,3.1465,3.1450,3.1460,141
2013-11-14,20:50:00,3.1455,3.1495,3.1450,3.1480,299
2013-11-14,20:55:00,3.1480,3.1495,3.1475,3.1495,88
2013-11-14,21:00:00,3.1485,3.1500,3.1475,3.1475,67
2013-11-14,21:05:00,3.1480,3.1495,3.1475,3.1485,92
2013-11-14,21:10:00,3.1480,3.1510,3.1475,3.1505,819
2013-11-14,21:15:00,3.1510,3.1575,3.1510,3.1550,685
2013-11-14,21:20:00,3.1545,3.1580,3.1545,3.1570,295
2013-11-14,21:25:00,3.1570,3.1595,3.1560,3.1560,567
2013-11-14,21:30:00,3.1560,3.1595,3.1550,3.1550,393
2013-11-14,21:35:00,3.1555,3.1595,3.1550,3.1590,358
2013-11-14,21:40:00,3.1585,3.1610,3.1575,3.1580,410
2013-11-14,21:45:00,3.1585,3.1585,3.1550,3.1560,419
2013-11-14,21:50:00,3.1565,3.1565,3.1555,3.1560,124
2013-11-14,21:55:00,3.1555,3.1560,3.1545,3.1555,172
2013-11-14,22:00:00,3.1555,3.1560,3.1530,3.1530,175
2013-11-14,22:05:00,3.1525,3.1525,3.1485,3.1510,402
2013-11-14,22:10:00,3.1510,3.1515,3.1495,3.1495,147
2013-11-14,22:15:00,3.1495,3.1495,3.1445,3.1455,390
2013-11-14,22:20:00,3.1455,3.1480,3.1455,3.1475,254
2013-11-14,22:25:00,3.1475,3.1485,3.1465,3.1475,245
2013-11-14,22:30:00,3.1475,3.1510,3.1450,3.1500,448
2013-11-14,22:35:00,3.1500,3.1510,3.1480,3.1490,394
2013-11-14,22:40:00,3.1485,3.1490,3.1465,3.1470,170
2013-11-14,22:45:00,3.1465,3.1480,3.1455,3.1455,245
2013-11-14,22:50:00,3.1460,3.1485,3.1455,3.1475,148
2013-11-14,22:55:00,3.1475,3.1490,3.1450,3.1480,270
2013-11-14,23:00:00,3.1485,3.1490,3.1470,3.1480,210
2013-11-14,23:05:00,3.1480,3.1485,3.1465,3.1475,182
2013-11-14,23:10:00,3.1475,3.1480,3.1455,3.1475,162
2013-11-14,23:15:00,3.1480,3.1535,3.1480,3.1530,463
2013-11-14,23:20:00,3.1530,3.1585,3.1520,3.1520,1201
2013-11-14,23:25:00,3.1525,3.1530,3.1460,3.1470,681
2013-11-14,23:30:00,3.1475,3.1500,3.1470,3.1500,270
2013-11-14,23:35:00,3.1505,3.1525,3.1500,3.1510,234
2013-11-14,23:40:00,3.1515,3.1550,3.1515,3.1525,212
2013-11-14,23:45:00,3.1525,3.1560,3.1520,3.1550,259
2013-11-14,23:50:00,3.1545,3.1565,3.1535,3.1545,316
2013-11-14,23:55:00,3.1545,3.1560,3.1505,3.1515,252
2013-11-15,00:00:00,3.1515,3.1515,3.1485,3.1500,213
2013-11-15,00:05:00,3.1505,3.1515,3.1490,3.1500,217
2013-11-15,00:10:00,3.1500,3.1545,3.1495,3.1530,243
2013-11-15,00:15:00,3.1535,3.1615,3.1535,3.1610,732
2013-11-15,00:20:00,3.1610,3.1615,3.1595,3.1605,785
2013-11-15,00:25:00,3.1610,3.1615,3.1565,3.1570,333
2013-11-15,00:30:00,3.1570,3.1575,3.1545,3.1545,239
2013-11-15,00:35:00,3.1545,3.1560,3.1520,3.1545,324
2013-11-15,00:40:00,3.1550,3.1560,3.1535,3.1560,127
2013-11-15,00:45:00,3.1565,3.1580,3.1545,3.1550,293
2013-11-15,00:50:00,3.1550,3.1615,3.1535,3.1610,422
2013-11-15,00:55:00,3.1615,3.1640,3.1610,3.1630,659
2013-11-15,01:00:00,3.1635,3.1645,3.1615,3.1625,199
2013-11-15,01:05:00,3.1620,3.1635,3.1620,3.1625,122
2013-11-15,01:10:00,3.1620,3.1640,3.1615,3.1635,213
2013-11-15,01:15:00,3.1635,3.1640,3.1615,3.1635,153
2013-11-15,01:20:00,3.1630,3.1640,3.1625,3.1630,155
2013-11-15,01:25:00,3.1625,3.1645,3.1625,3.1640,240
2013-11-15,01:30:00,3.1645,3.1645,3.1635,3.1640,70
2013-11-15,01:35:00,3.1635,3.1635,3.1605,3.1610,219
2013-11-15,01:40:00,3.1610,3.1620,3.1600,3.1605,121
2013-11-15,01:45:00,3.1600,3.1625,3.1590,3.1610,214
2013-11-15,01:50:00,3.1610,3.1620,3.1605,3.1620,162
2013-11-15,01:55:00,3.1615,3.1620,3.1595,3.1610,461
2013-11-15,02:00:00,3.1615,3.1660,3.1610,3.1635,495
2013-11-15,02:05:00,3.1630,3.1635,3.1625,3.1625,94
2013-11-15,02:10:00,3.1630,3.1640,3.1625,3.1625,52
2013-11-15,02:15:00,3.1630,3.1655,3.1630,3.1655,89
2013-11-15,02:20:00,3.1650,3.1655,3.1635,3.1635,124
2013-11-15,02:25:00,3.1635,3.1640,3.1630,3.1630,115
2013-11-15,02:30:00,3.1630,3.1645,3.1625,3.1640,112
2013-11-15,02:35:00,3.1645,3.1645,3.1620,3.1625,58
2013-11-15,02:40:00,3.1625,3.1655,3.1625,3.1650,99
2013-11-15,02:45:00,3.1655,3.1665,3.1650,3.1655,96
2013-11-15,02:50:00,3.1655,3.1655,3.1645,3.1650,61
2013-11-15,02:55:00,3.1650,3.1655,3.1645,3.1655,168
2013-11-15,03:00:00,3.1655,3.1655,3.1645,3.1645,24
2013-11-15,03:05:00,3.1645,3.1650,3.1645,3.1645,13
2013-11-15,03:10:00,3.1645,3.1650,3.1645,3.1650,16
2013-11-15,03:15:00,3.1650,3.1655,3.1635,3.1635,43
2013-11-15,03:20:00,3.1635,3.1655,3.1630,3.1645,87
2013-11-15,03:25:00,3.1640,3.1645,3.1640,3.1640,40
2013-11-15,03:30:00,3.1645,3.1660,3.1640,3.1655,29
2013-11-15,03:35:00,3.1655,3.1655,3.1640,3.1640,15
2013-11-15,03:40:00,3.1650,3.1650,3.1635,3.1640,27
2013-11-15,03:45:00,3.1640,3.1645,3.1640,3.1640,23
2013-11-15,03:50:00,3.1635,3.1635,3.1630,3.1630,53
2013-11-15,03:55:00,3.1635,3.1650,3.1635,3.1650,28
2013-11-15,04:00:00,3.1645,3.1660,3.1640,3.1640,35
2013-11-15,04:05:00,3.1640,3.1660,3.1635,3.1660,38
2013-11-15,04:10:00,3.1655,3.1655,3.1650,3.1650,21
2013-11-15,04:15:00,3.1655,3.1660,3.1655,3.1655,6
2013-11-15,04:20:00,3.1650,3.1655,3.1650,3.1650,15
2013-11-15,04:25:00,3.1650,3.1650,3.1645,3.1650,5
2013-11-15,04:30:00,3.1645,3.1645,3.1605,3.1640,3
2013-11-15,04:35:00,3.1645,3.1650,3.1640,3.1650,9
2013-11-15,04:40:00,3.1650,3.1655,3.1650,3.1655,14
2013-11-15,04:45:00,3.1655,3.1655,3.1650,3.1655,18
2013-11-15,04:50:00,3.1660,3.1670,3.1655,3.1655,101
2013-11-15,04:55:00,3.1660,3.1675,3.1660,3.1665,58
2013-11-15,05:00:00,3.1665,3.1665,3.1645,3.1645,22
2013-11-15,05:05:00,3.1645,3.1645,3.1640,3.1640,6
2013-11-15,05:10:00,3.1635,3.1640,3.1635,3.1640,7
2013-11-15,05:15:00,3.1645,3.1650,3.1645,3.1650,3
2013-11-15,05:20:00,3.1645,3.1645,3.1640,3.1640,5
2013-11-15,05:35:00,3.1645,3.1650,3.1645,3.1650,2
2013-11-15,05:40:00,3.1645,3.1650,3.1645,3.1650,7
2013-11-15,05:45:00,3.1645,3.1645,3.1645,3.1645,12
2013-11-15,05:50:00,3.1645,3.1645,3.1640,3.1640,2
2013-11-15,05:55:00,3.1640,3.1640,3.1630,3.1635,13
2013-11-15,06:00:00,3.1635,3.1655,3.1635,3.1640,15
2013-11-15,06:05:00,3.1635,3.1635,3.1635,3.1635,2
2013-11-15,06:10:00,3.1635,3.1640,3.1620,3.1630,28
2013-11-15,07:00:00,3.1615,3.1735,3.1615,3.1670,320
2013-11-15,07:05:00,3.1670,3.1670,3.1645,3.1655,18
2013-11-15,07:10:00,3.1655,3.1660,3.1655,3.1655,9
2013-11-15,07:15:00,3.1660,3.1670,3.1640,3.1670,53
2013-11-15,07:20:00,3.1675,3.1685,3.1675,3.1675,19
2013-11-15,07:25:00,3.1665,3.1685,3.1650,3.1685,38
2013-11-15,07:30:00,3.1665,3.1665,3.1660,3.1660,21
2013-11-15,07:35:00,3.1660,3.1665,3.1660,3.1660,24
2013-11-15,07:40:00,3.1660,3.1660,3.1655,3.1655,19
2013-11-15,07:45:00,3.1645,3.1660,3.1645,3.1660,6
2013-11-15,07:50:00,3.1660,3.1660,3.1660,3.1660,1
2013-11-15,08:00:00,3.1655,3.1675,3.1645,3.1675,30
2013-11-15,08:05:00,3.1665,3.1665,3.1660,3.1665,19
2013-11-15,08:10:00,3.1665,3.1665,3.1655,3.1655,22
2013-11-15,08:15:00,3.1655,3.1660,3.1655,3.1660,11
2013-11-15,08:20:00,3.1660,3.1660,3.1630,3.1640,185
2013-11-15,08:25:00,3.1640,3.1640,3.1635,3.1640,7
2013-11-15,08:35:00,3.1645,3.1655,3.1645,3.1645,20
2013-11-15,08:40:00,3.1650,3.1650,3.1645,3.1645,4
2013-11-15,08:45:00,3.1650,3.1665,3.1645,3.1665,55
2013-11-15,08:50:00,3.1655,3.1665,3.1645,3.1655,85
2013-11-15,08:55:00,3.1655,3.1695,3.1655,3.1690,495
2013-11-15,09:00:00,3.1690,3.1775,3.1685,3.1770,1524
2013-11-15,09:05:00,3.1770,3.1775,3.1740,3.1755,716
2013-11-15,09:10:00,3.1755,3.1765,3.1750,3.1760,210
2013-11-15,09:15:00,3.1765,3.1780,3.1750,3.1755,424
2013-11-15,09:20:00,3.1750,3.1770,3.1750,3.1760,253
2013-11-15,09:25:00,3.1760,3.1770,3.1745,3.1770,146
2013-11-15,09:30:00,3.1765,3.1775,3.1765,3.1765,105
2013-11-15,09:35:00,3.1765,3.1780,3.1765,3.1780,90
2013-11-15,09:40:00,3.1780,3.1780,3.1770,3.1780,151
2013-11-15,09:45:00,3.1780,3.1780,3.1760,3.1780,253
2013-11-15,09:50:00,3.1775,3.1790,3.1760,3.1765,257
2013-11-15,09:55:00,3.1760,3.1775,3.1745,3.1765,170
2013-11-15,10:00:00,3.1765,3.1775,3.1765,3.1770,55
2013-11-15,10:05:00,3.1775,3.1810,3.1770,3.1800,377
2013-11-15,10:10:00,3.1800,3.1820,3.1785,3.1805,355
2013-11-15,10:15:00,3.1800,3.1810,3.1800,3.1805,84
2013-11-15,10:20:00,3.1805,3.1805,3.1790,3.1795,78
2013-11-15,10:25:00,3.1795,3.1800,3.1795,3.1800,31
2013-11-15,10:30:00,3.1800,3.1805,3.1795,3.1795,122
2013-11-15,10:35:00,3.1790,3.1795,3.1770,3.1785,251
2013-11-15,10:40:00,3.1785,3.1795,3.1785,3.1795,165
2013-11-15,10:45:00,3.1795,3.1795,3.1785,3.1790,154
2013-11-15,10:50:00,3.1790,3.1795,3.1785,3.1790,44
2013-11-15,10:55:00,3.1785,3.1800,3.1780,3.1795,129
2013-11-15,11:00:00,3.1795,3.1810,3.1795,3.1810,164
2013-11-15,11:05:00,3.1805,3.1830,3.1805,3.1815,486
2013-11-15,11:10:00,3.1815,3.1825,3.1815,3.1825,138
2013-11-15,11:15:00,3.1820,3.1825,3.1810,3.1810,93
2013-11-15,11:20:00,3.1805,3.1815,3.1805,3.1805,102
2013-11-15,11:25:00,3.1805,3.1810,3.1800,3.1810,160
2013-11-15,11:30:00,3.1810,3.1810,3.1800,3.1805,17
2013-11-15,11:35:00,3.1810,3.1815,3.1800,3.1815,19
2013-11-15,11:40:00,3.1810,3.1815,3.1805,3.1810,17
2013-11-15,11:45:00,3.1805,3.1815,3.1800,3.1810,59
2013-11-15,11:50:00,3.1815,3.1820,3.1810,3.1820,59
2013-11-15,11:55:00,3.1820,3.1830,3.1820,3.1825,93
2013-11-15,12:00:00,3.1825,3.1845,3.1820,3.1840,105
2013-11-15,12:05:00,3.1840,3.1840,3.1820,3.1825,102
2013-11-15,12:10:00,3.1825,3.1825,3.1820,3.1825,13
2013-11-15,12:15:00,3.1825,3.1825,3.1805,3.1810,104
2013-11-15,12:20:00,3.1815,3.1815,3.1815,3.1815,12
2013-11-15,12:25:00,3.1820,3.1820,3.1815,3.1820,7
2013-11-15,12:30:00,3.1815,3.1815,3.1815,3.1815,23
2013-11-15,12:35:00,3.1815,3.1815,3.1815,3.1815,9
2013-11-15,12:40:00,3.1815,3.1815,3.1815,3.1815,2
2013-11-15,12:45:00,3.1820,3.1830,3.1820,3.1825,96
2013-11-15,12:50:00,3.1825,3.1825,3.1825,3.1825,2
2013-11-15,12:55:00,3.1815,3.1820,3.1815,3.1815,24
2013-11-15,13:00:00,3.1815,3.1815,3.1810,3.1815,10
2013-11-15,13:05:00,3.1815,3.1820,3.1805,3.1805,35
2013-11-15,13:10:00,3.1810,3.1815,3.1805,3.1810,71
2013-11-15,13:15:00,3.1805,3.1815,3.1805,3.1805,45
2013-11-15,13:20:00,3.1810,3.1815,3.1800,3.1800,118
2013-11-15,13:25:00,3.1800,3.1800,3.1780,3.1790,87
2013-11-15,13:30:00,3.1785,3.1790,3.1760,3.1770,225
2013-11-15,13:35:00,3.1765,3.1770,3.1755,3.1765,134
2013-11-15,13:40:00,3.1765,3.1775,3.1740,3.1755,113
2013-11-15,13:45:00,3.1755,3.1770,3.1750,3.1770,54
2013-11-15,13:50:00,3.1770,3.1770,3.1725,3.1730,217
2013-11-15,13:55:00,3.1725,3.1725,3.1680,3.1695,476
2013-11-15,14:00:00,3.1700,3.1710,3.1690,3.1700,142
2013-11-15,14:05:00,3.1700,3.1700,3.1685,3.1690,102
2013-11-15,14:10:00,3.1690,3.1690,3.1600,3.1600,834
2013-11-15,14:15:00,3.1600,3.1600,3.1545,3.1555,815
2013-11-15,14:20:00,3.1555,3.1585,3.1545,3.1570,530
2013-11-15,14:25:00,3.1570,3.1575,3.1525,3.1550,569
2013-11-15,14:30:00,3.1545,3.1550,3.1525,3.1530,362
2013-11-15,14:35:00,3.1530,3.1540,3.1510,3.1520,499
2013-11-15,14:40:00,3.1520,3.1525,3.1495,3.1510,272
2013-11-15,14:45:00,3.1515,3.1520,3.1480,3.1515,485
2013-11-15,14:50:00,3.1520,3.1520,3.1475,3.1490,456
2013-11-15,14:55:00,3.1490,3.1495,3.1440,3.1440,454
2013-11-15,15:00:00,3.1440,3.1490,3.1440,3.1490,284
2013-11-15,15:05:00,3.1485,3.1490,3.1480,3.1480,84
2013-11-15,15:10:00,3.1480,3.1480,3.1465,3.1470,58
2013-11-15,15:15:00,3.1470,3.1475,3.1465,3.1475,87
2013-11-15,15:20:00,3.1475,3.1485,3.1475,3.1475,66
2013-11-15,15:25:00,3.1480,3.1500,3.1470,3.1500,73
2013-11-15,15:30:00,3.1495,3.1530,3.1495,3.1525,185
2013-11-15,15:35:00,3.1525,3.1525,3.1480,3.1480,184
2013-11-15,15:40:00,3.1480,3.1505,3.1480,3.1505,76
2013-11-15,15:45:00,3.1495,3.1500,3.1485,3.1485,71
2013-11-15,15:50:00,3.1490,3.1505,3.1485,3.1505,55
2013-11-15,15:55:00,3.1505,3.1510,3.1500,3.1500,21
2013-11-15,16:00:00,3.1495,3.1515,3.1485,3.1510,151
2013-11-15,16:05:00,3.1510,3.1520,3.1510,3.1520,54
2013-11-15,16:10:00,3.1520,3.1530,3.1500,3.1510,165
2013-11-15,16:15:00,3.1510,3.1515,3.1505,3.1510,57
2013-11-15,16:20:00,3.1510,3.1520,3.1505,3.1515,53
2013-11-15,16:25:00,3.1515,3.1545,3.1515,3.1525,168
2013-11-15,16:30:00,3.1530,3.1530,3.1510,3.1530,79
2013-11-15,16:35:00,3.1525,3.1525,3.1505,3.1515,72
2013-11-15,16:40:00,3.1515,3.1540,3.1515,3.1535,49
2013-11-15,16:45:00,3.1535,3.1560,3.1530,3.1545,206
2013-11-15,16:50:00,3.1550,3.1555,3.1535,3.1550,76
2013-11-15,16:55:00,3.1555,3.1580,3.1545,3.1575,186
2013-11-15,17:00:00,3.1580,3.1580,3.1540,3.1540,128
2013-11-15,17:05:00,3.1540,3.1555,3.1535,3.1545,93
2013-11-15,17:10:00,3.1550,3.1550,3.1510,3.1520,134
2013-11-15,17:15:00,3.1515,3.1530,3.1505,3.1530,62
2013-11-15,17:20:00,3.1530,3.1550,3.1530,3.1540,60
2013-11-15,17:25:00,3.1545,3.1550,3.1535,3.1540,62
2013-11-15,17:30:00,3.1540,3.1550,3.1520,3.1530,62
2013-11-15,17:35:00,3.1530,3.1535,3.1520,3.1530,80
2013-11-15,17:40:00,3.1520,3.1540,3.1520,3.1525,56
2013-11-15,17:45:00,3.1520,3.1520,3.1485,3.1490,61
2013-11-15,17:50:00,3.1490,3.1505,3.1490,3.1505,55
2013-11-15,17:55:00,3.1500,3.1520,3.1495,3.1515,34
2013-11-15,18:00:00,3.1515,3.1530,3.1515,3.1525,31
2013-11-15,18:05:00,3.1525,3.1525,3.1515,3.1515,20
2013-11-15,18:10:00,3.1515,3.1535,3.1515,3.1515,37
2013-11-15,18:15:00,3.1515,3.1530,3.1515,3.1530,31
2013-11-15,18:20:00,3.1535,3.1540,3.1530,3.1530,23
2013-11-15,18:25:00,3.1535,3.1545,3.1525,3.1525,45
2013-11-15,18:30:00,3.1525,3.1530,3.1505,3.1515,32
2013-11-15,18:35:00,3.1515,3.1515,3.1495,3.1500,63
2013-11-15,18:40:00,3.1505,3.1505,3.1500,3.1505,27
2013-11-15,18:45:00,3.1505,3.1505,3.1490,3.1500,55
2013-11-15,18:50:00,3.1500,3.1505,3.1485,3.1505,39
2013-11-15,18:55:00,3.1500,3.1530,3.1490,3.1525,49
2013-11-15,19:00:00,3.1530,3.1540,3.1505,3.1510,59
2013-11-15,19:05:00,3.1510,3.1535,3.1510,3.1525,9
2013-11-15,19:10:00,3.1535,3.1545,3.1530,3.1530,36
2013-11-15,19:15:00,3.1540,3.1550,3.1540,3.1550,40
2013-11-15,19:20:00,3.1545,3.1570,3.1540,3.1570,72
2013-11-15,19:25:00,3.1560,3.1560,3.1545,3.1545,18
2013-11-15,19:30:00,3.1545,3.1550,3.1535,3.1535,47
2013-11-15,19:35:00,3.1530,3.1530,3.1505,3.1505,66
2013-11-15,19:40:00,3.1505,3.1520,3.1495,3.1505,72
2013-11-15,19:45:00,3.1505,3.1510,3.1495,3.1505,30
2013-11-15,19:50:00,3.1510,3.1515,3.1500,3.1505,128
2013-11-15,19:55:00,3.1505,3.1510,3.1490,3.1495,137
2013-11-15,20:00:00,3.1490,3.1525,3.1490,3.1520,202
2013-11-15,20:05:00,3.1520,3.1530,3.1505,3.1505,151
2013-11-15,20:10:00,3.1505,3.1545,3.1505,3.1530,141
2013-11-15,20:15:00,3.1525,3.1545,3.1525,3.1530,106
2013-11-15,20:20:00,3.1530,3.1545,3.1530,3.1540,88
2013-11-15,20:25:00,3.1545,3.1565,3.1540,3.1560,185
2013-11-15,20:30:00,3.1560,3.1575,3.1540,3.1575,230
2013-11-15,20:35:00,3.1570,3.1600,3.1570,3.1580,195
2013-11-15,20:40:00,3.1580,3.1590,3.1560,3.1565,103
2013-11-15,20:45:00,3.1570,3.1575,3.1565,3.1565,90
2013-11-15,20:50:00,3.1570,3.1600,3.1570,3.1590,247
2013-11-15,20:55:00,3.1590,3.1630,3.1590,3.1605,413
2013-11-15,21:00:00,3.1610,3.1620,3.1590,3.1600,385
2013-11-15,21:05:00,3.1605,3.1605,3.1575,3.1575,178
2013-11-15,21:10:00,3.1575,3.1590,3.1520,3.1535,802
2013-11-15,21:15:00,3.1530,3.1555,3.1530,3.1550,177
2013-11-15,21:20:00,3.1555,3.1580,3.1550,3.1575,266
2013-11-15,21:25:00,3.1575,3.1590,3.1560,3.1565,117
2013-11-15,21:30:00,3.1565,3.1625,3.1565,3.1620,832
2013-11-15,21:35:00,3.1620,3.1630,3.1585,3.1590,658
2013-11-15,21:40:00,3.1590,3.1605,3.1590,3.1605,83
2013-11-15,21:45:00,3.1610,3.1630,3.1610,3.1620,282
2013-11-15,21:50:00,3.1620,3.1620,3.1590,3.1595,118
2013-11-15,21:55:00,3.1600,3.1600,3.1565,3.1580,87
2013-11-15,22:00:00,3.1585,3.1605,3.1580,3.1590,133
2013-11-15,22:05:00,3.1590,3.1610,3.1555,3.1570,201
2013-11-15,22:10:00,3.1570,3.1585,3.1565,3.1580,66
2013-11-15,22:15:00,3.1575,3.1595,3.1575,3.1580,94
2013-11-15,22:20:00,3.1580,3.1580,3.1545,3.1550,278
2013-11-15,22:25:00,3.1550,3.1555,3.1540,3.1550,254
2013-11-15,22:30:00,3.1550,3.1560,3.1545,3.1555,164
2013-11-15,22:35:00,3.1555,3.1585,3.1550,3.1570,193
2013-11-15,22:40:00,3.1570,3.1585,3.1560,3.1585,160
2013-11-15,22:45:00,3.1590,3.1610,3.1580,3.1590,640
2013-11-15,22:50:00,3.1595,3.1595,3.1575,3.1585,134
2013-11-15,22:55:00,3.1585,3.1600,3.1575,3.1600,153
2013-11-15,23:00:00,3.1595,3.1605,3.1575,3.1585,167
2013-11-15,23:05:00,3.1585,3.1590,3.1575,3.1590,63
2013-11-15,23:10:00,3.1585,3.1590,3.1580,3.1590,79
2013-11-15,23:15:00,3.1590,3.1610,3.1585,3.1605,135
2013-11-15,23:20:00,3.1605,3.1615,3.1600,3.1610,122
2013-11-15,23:25:00,3.1610,3.1610,3.1590,3.1600,207
2013-11-15,23:30:00,3.1595,3.1600,3.1575,3.1590,134
2013-11-15,23:35:00,3.1590,3.1645,3.1590,3.1640,402
2013-11-15,23:40:00,3.1640,3.1680,3.1640,3.1670,1191
2013-11-15,23:45:00,3.1670,3.1710,3.1655,3.1685,1152
2013-11-15,23:50:00,3.1690,3.1695,3.1675,3.1690,292
2013-11-15,23:55:00,3.1690,3.1730,3.1690,3.1725,468
2013-11-16,00:00:00,3.1725,3.1740,3.1725,3.1725,458
2013-11-16,00:05:00,3.1725,3.1730,3.1710,3.1710,216
2013-11-16,00:10:00,3.1710,3.1725,3.1695,3.1705,229
2013-11-16,00:15:00,3.1710,3.1720,3.1700,3.1700,145
2013-11-16,00:20:00,3.1695,3.1710,3.1695,3.1705,136
2013-11-16,00:25:00,3.1705,3.1715,3.1695,3.1715,241
2013-11-16,00:30:00,3.1710,3.1715,3.1700,3.1700,257
2013-11-16,00:35:00,3.1705,3.1705,3.1680,3.1685,204
2013-11-16,00:40:00,3.1685,3.1700,3.1675,3.1695,222
2013-11-16,00:45:00,3.1700,3.1710,3.1695,3.1710,171
2013-11-16,00:50:00,3.1710,3.1720,3.1680,3.1720,203
2013-11-16,00:55:00,3.1720,3.1725,3.1695,3.1695,408
2013-11-16,01:00:00,3.1700,3.1720,3.1700,3.1720,228
2013-11-16,01:05:00,3.1715,3.1730,3.1715,3.1730,207
2013-11-16,01:10:00,3.1725,3.1725,3.1705,3.1710,97
2013-11-16,01:15:00,3.1710,3.1745,3.1705,3.1725,496
2013-11-16,01:20:00,3.1725,3.1730,3.1720,3.1725,74
2013-11-16,01:25:00,3.1725,3.1730,3.1710,3.1710,73
2013-11-16,01:30:00,3.1710,3.1710,3.1685,3.1695,157
2013-11-16,01:35:00,3.1695,3.1710,3.1685,3.1690,58
2013-11-16,01:40:00,3.1695,3.1705,3.1690,3.1695,63
2013-11-16,01:45:00,3.1700,3.1720,3.1695,3.1715,173
2013-11-16,01:50:00,3.1715,3.1725,3.1710,3.1720,105
2013-11-16,01:55:00,3.1720,3.1725,3.1700,3.1710,669
2013-11-16,02:00:00,3.1705,3.1735,3.1705,3.1725,229
2013-11-16,02:05:00,3.1730,3.1735,3.1720,3.1735,70
2013-11-16,02:10:00,3.1730,3.1735,3.1725,3.1725,50
2013-11-16,02:15:00,3.1725,3.1735,3.1720,3.1730,113
2013-11-16,02:20:00,3.1730,3.1730,3.1725,3.1725,85
2013-11-16,02:25:00,3.1725,3.1730,3.1725,3.1730,71
2013-11-16,02:30:00,3.1730,3.1740,3.1730,3.1735,121
2013-11-16,02:35:00,3.1735,3.1745,3.1730,3.1735,78
2013-11-16,02:40:00,3.1740,3.1740,3.1725,3.1735,50
2013-11-16,02:45:00,3.1735,3.1735,3.1730,3.1735,13
2013-11-16,02:50:00,3.1735,3.1735,3.1725,3.1735,32
2013-11-16,02:55:00,3.1730,3.1730,3.1725,3.1725,48
2013-11-16,03:00:00,3.1730,3.1745,3.1725,3.1735,62
2013-11-16,03:05:00,3.1740,3.1740,3.1735,3.1740,16
2013-11-16,03:10:00,3.1735,3.1745,3.1735,3.1740,21
2013-11-16,03:15:00,3.1740,3.1745,3.1735,3.1735,30
2013-11-16,03:20:00,3.1735,3.1770,3.1735,3.1755,195
2013-11-16,03:25:00,3.1755,3.1760,3.1755,3.1755,32
2013-11-16,03:30:00,3.1755,3.1765,3.1750,3.1750,40
2013-11-16,03:35:00,3.1750,3.1760,3.1750,3.1750,29
2013-11-16,03:40:00,3.1750,3.1755,3.1740,3.1740,18
2013-11-16,03:45:00,3.1740,3.1745,3.1740,3.1745,18
2013-11-16,03:50:00,3.1740,3.1740,3.1730,3.1730,111
2013-11-16,03:55:00,3.1730,3.1730,3.1725,3.1725,22
2013-11-16,04:00:00,3.1720,3.1730,3.1720,3.1720,42
2013-11-16,04:05:00,3.1715,3.1715,3.1705,3.1705,23
2013-11-16,04:10:00,3.1705,3.1705,3.1675,3.1690,164
2013-11-16,04:15:00,3.1690,3.1705,3.1685,3.1695,44
2013-11-16,04:20:00,3.1695,3.1715,3.1695,3.1710,42
2013-11-16,04:25:00,3.1710,3.1710,3.1710,3.1710,1
2013-11-16,04:30:00,3.1710,3.1715,3.1710,3.1715,3
2013-11-16,04:35:00,3.1715,3.1715,3.1715,3.1715,6
2013-11-16,04:40:00,3.1710,3.1710,3.1710,3.1710,3
2013-11-16,04:45:00,3.1715,3.1715,3.1710,3.1710,12
2013-11-16,04:50:00,3.1710,3.1720,3.1710,3.1710,43
2013-11-16,04:55:00,3.1700,3.1710,3.1695,3.1710,25
2013-11-16,05:00:00,3.1700,3.1710,3.1695,3.1710,8
2013-11-16,05:05:00,3.1710,3.1715,3.1710,3.1715,7
2013-11-16,05:10:00,3.1715,3.1715,3.1710,3.1710,9
2013-11-16,05:15:00,3.1710,3.1710,3.1705,3.1705,32
2013-11-16,05:20:00,3.1710,3.1710,3.1690,3.1710,12
2013-11-16,05:25:00,3.1700,3.1710,3.1700,3.1700,5
2013-11-16,05:30:00,3.1715,3.1720,3.1715,3.1720,11
2013-11-16,05:35:00,3.1710,3.1725,3.1710,3.1725,11
2013-11-16,05:40:00,3.1725,3.1730,3.1710,3.1710,11
2013-11-16,05:45:00,3.1710,3.1710,3.1710,3.1710,2
2013-11-16,05:50:00,3.1710,3.1725,3.1710,3.1710,20
2013-11-16,05:55:00,3.1715,3.1725,3.1715,3.1720,5
2013-11-16,06:00:00,3.1725,3.1730,3.1710,3.1725,37
2013-11-16,06:05:00,3.1720,3.1720,3.1715,3.1720,3
2013-11-16,06:10:00,3.1715,3.1725,3.1710,3.1715,33
2013-11-18,07:00:00,3.1680,3.1705,3.1675,3.1700,98
2013-11-18,07:05:00,3.1700,3.1700,3.1690,3.1700,52
2013-11-18,07:10:00,3.1695,3.1695,3.1685,3.1685,72
2013-11-18,07:15:00,3.1685,3.1690,3.1685,3.1685,15
2013-11-18,07:20:00,3.1685,3.1685,3.1680,3.1680,34
2013-11-18,07:25:00,3.1685,3.1685,3.1680,3.1680,8
2013-11-18,07:30:00,3.1680,3.1680,3.1665,3.1665,19
2013-11-18,07:35:00,3.1665,3.1675,3.1665,3.1675,7
2013-11-18,07:40:00,3.1670,3.1675,3.1670,3.1670,15
2013-11-18,07:45:00,3.1675,3.1675,3.1675,3.1675,6
2013-11-18,07:50:00,3.1670,3.1670,3.1670,3.1670,1
2013-11-18,07:55:00,3.1670,3.1680,3.1665,3.1680,12
2013-11-18,08:00:00,3.1670,3.1685,3.1665,3.1680,10
2013-11-18,08:05:00,3.1680,3.1680,3.1675,3.1675,13
2013-11-18,08:10:00,3.1675,3.1675,3.1665,3.1665,68
2013-11-18,08:15:00,3.1665,3.1680,3.1665,3.1675,38
2013-11-18,08:20:00,3.1675,3.1680,3.1670,3.1670,47
2013-11-18,08:25:00,3.1675,3.1675,3.1665,3.1665,27
2013-11-18,08:30:00,3.1665,3.1665,3.1660,3.1660,23
2013-11-18,08:35:00,3.1670,3.1680,3.1670,3.1675,26
2013-11-18,08:40:00,3.1675,3.1680,3.1670,3.1680,43
2013-11-18,08:45:00,3.1680,3.1685,3.1665,3.1675,62
2013-11-18,08:50:00,3.1675,3.1690,3.1675,3.1690,16
2013-11-18,08:55:00,3.1685,3.1730,3.1680,3.1720,237
2013-11-18,09:00:00,3.1725,3.1725,3.1650,3.1675,1006
2013-11-18,09:05:00,3.1675,3.1710,3.1660,3.1690,304
2013-11-18,09:10:00,3.1685,3.1690,3.1660,3.1670,151
2013-11-18,09:15:00,3.1665,3.1740,3.1665,3.1730,393
2013-11-18,09:20:00,3.1730,3.1740,3.1690,3.1690,298
2013-11-18,09:25:00,3.1695,3.1705,3.1680,3.1685,121
2013-11-18,09:30:00,3.1685,3.1690,3.1650,3.1665,336
2013-11-18,09:35:00,3.1665,3.1670,3.1650,3.1650,134
2013-11-18,09:40:00,3.1655,3.1680,3.1655,3.1670,87
2013-11-18,09:45:00,3.1670,3.1700,3.1655,3.1700,244
2013-11-18,09:50:00,3.1700,3.1720,3.1680,3.1685,166
2013-11-18,09:55:00,3.1680,3.1690,3.1660,3.1670,97
2013-11-18,10:00:00,3.1670,3.1690,3.1665,3.1675,82
2013-11-18,10:05:00,3.1675,3.1680,3.1670,3.1680,56
2013-11-18,10:10:00,3.1675,3.1675,3.1625,3.1630,472
2013-11-18,10:15:00,3.1630,3.1640,3.1625,3.1640,94
2013-11-18,10:20:00,3.1635,3.1645,3.1635,3.1640,17
2013-11-18,10:25:00,3.1645,3.1655,3.1640,3.1655,49
2013-11-18,10:30:00,3.1655,3.1660,3.1630,3.1630,119
2013-11-18,10:35:00,3.1630,3.1650,3.1620,3.1635,180
2013-11-18,10:40:00,3.1635,3.1640,3.1615,3.1620,68
2013-11-18,10:45:00,3.1620,3.1680,3.1620,3.1670,228
2013-11-18,10:50:00,3.1670,3.1710,3.1670,3.1690,149
2013-11-18,10:55:00,3.1695,3.1695,3.1650,3.1650,100
2013-11-18,11:00:00,3.1650,3.1670,3.1645,3.1665,62
2013-11-18,11:05:00,3.1665,3.1670,3.1640,3.1665,84
2013-11-18,11:10:00,3.1660,3.1685,3.1660,3.1665,65
2013-11-18,11:15:00,3.1665,3.1680,3.1665,3.1675,37
2013-11-18,11:20:00,3.1670,3.1690,3.1670,3.1690,35
2013-11-18,11:25:00,3.1685,3.1690,3.1665,3.1675,61
2013-11-18,11:30:00,3.1675,3.1675,3.1670,3.1670,11
2013-11-18,11:35:00,3.1675,3.1675,3.1670,3.1670,14
2013-11-18,11:40:00,3.1660,3.1670,3.1660,3.1660,30
2013-11-18,11:45:00,3.1655,3.1670,3.1655,3.1665,16
2013-11-18,11:50:00,3.1660,3.1670,3.1650,3.1655,66
2013-11-18,11:55:00,3.1650,3.1660,3.1635,3.1640,48
2013-11-18,12:00:00,3.1640,3.1645,3.1630,3.1630,34
2013-11-18,12:05:00,3.1630,3.1630,3.1630,3.1630,6
2013-11-18,12:10:00,3.1635,3.1645,3.1635,3.1645,9
2013-11-18,12:15:00,3.1645,3.1650,3.1645,3.1650,42
2013-11-18,12:20:00,3.1645,3.1645,3.1620,3.1620,181
2013-11-18,12:25:00,3.1620,3.1630,3.1620,3.1630,36
2013-11-18,12:30:00,3.1625,3.1635,3.1625,3.1630,15
2013-11-18,12:35:00,3.1630,3.1630,3.1630,3.1630,2
2013-11-18,12:40:00,3.1630,3.1630,3.1625,3.1625,9
2013-11-18,12:45:00,3.1625,3.1640,3.1625,3.1635,32
2013-11-18,12:50:00,3.1630,3.1635,3.1630,3.1630,6
2013-11-18,12:55:00,3.1630,3.1635,3.1630,3.1630,9
2013-11-18,13:00:00,3.1635,3.1640,3.1635,3.1640,46
2013-11-18,13:05:00,3.1640,3.1640,3.1640,3.1640,21
2013-11-18,13:10:00,3.1640,3.1655,3.1640,3.1650,29
2013-11-18,13:15:00,3.1650,3.1655,3.1645,3.1655,23
2013-11-18,13:20:00,3.1655,3.1660,3.1655,3.1660,19
2013-11-18,13:25:00,3.1665,3.1670,3.1660,3.1665,30
2013-11-18,13:30:00,3.1660,3.1715,3.1660,3.1710,235
2013-11-18,13:35:00,3.1715,3.1715,3.1685,3.1695,96
2013-11-18,13:40:00,3.1695,3.1715,3.1685,3.1710,50
2013-11-18,13:45:00,3.1715,3.1750,3.1700,3.1745,268
2013-11-18,13:50:00,3.1745,3.1750,3.1700,3.1715,256
2013-11-18,13:55:00,3.1715,3.1720,3.1700,3.1705,74
2013-11-18,14:00:00,3.1705,3.1710,3.1695,3.1710,55
2013-11-18,14:05:00,3.1715,3.1730,3.1705,3.1705,153
2013-11-18,14:10:00,3.1705,3.1710,3.1700,3.1700,122
2013-11-18,14:15:00,3.1695,3.1700,3.1685,3.1700,96
2013-11-18,14:20:00,3.1700,3.1720,3.1700,3.1720,97
2013-11-18,14:25:00,3.1725,3.1725,3.1705,3.1710,81
2013-11-18,14:30:00,3.1715,3.1735,3.1710,3.1730,171
2013-11-18,14:35:00,3.1730,3.1730,3.1720,3.1730,32
2013-11-18,14:40:00,3.1730,3.1740,3.1730,3.1730,64
2013-11-18,14:45:00,3.1730,3.1730,3.1690,3.1690,56
2013-11-18,14:50:00,3.1685,3.1695,3.1665,3.1685,96
2013-11-18,14:55:00,3.1685,3.1710,3.1680,3.1695,110
2013-11-18,15:00:00,3.1695,3.1705,3.1690,3.1690,47
2013-11-18,15:05:00,3.1690,3.1705,3.1690,3.1700,21
2013-11-18,15:10:00,3.1695,3.1700,3.1690,3.1690,20
2013-11-18,15:15:00,3.1695,3.1695,3.1675,3.1685,61
2013-11-18,15:20:00,3.1680,3.1735,3.1680,3.1705,97
2013-11-18,15:25:00,3.1705,3.1710,3.1695,3.1700,21
2013-11-18,15:30:00,3.1695,3.1695,3.1675,3.1680,24
2013-11-18,15:35:00,3.1675,3.1685,3.1645,3.1660,165
2013-11-18,15:40:00,3.1660,3.1680,3.1660,3.1675,57
2013-11-18,15:45:00,3.1685,3.1695,3.1685,3.1695,26
2013-11-18,15:50:00,3.1695,3.1695,3.1670,3.1670,48
2013-11-18,15:55:00,3.1665,3.1675,3.1650,3.1655,90
2013-11-18,16:00:00,3.1650,3.1650,3.1615,3.1625,315
2013-11-18,16:05:00,3.1630,3.1640,3.1615,3.1630,98
2013-11-18,16:10:00,3.1630,3.1655,3.1630,3.1635,71
2013-11-18,16:15:00,3.1635,3.1655,3.1625,3.1650,75
2013-11-18,16:20:00,3.1645,3.1645,3.1635,3.1640,65
2013-11-18,16:25:00,3.1640,3.1650,3.1630,3.1630,75
2013-11-18,16:30:00,3.1630,3.1645,3.1630,3.1645,56
2013-11-18,16:35:00,3.1645,3.1650,3.1640,3.1650,22
2013-11-18,16:40:00,3.1645,3.1665,3.1645,3.1665,54
2013-11-18,16:45:00,3.1660,3.1660,3.1635,3.1650,61
2013-11-18,16:50:00,3.1645,3.1655,3.1640,3.1645,66
2013-11-18,16:55:00,3.1640,3.1645,3.1635,3.1640,52
2013-11-18,17:00:00,3.1640,3.1650,3.1640,3.1650,38
2013-11-18,17:05:00,3.1655,3.1670,3.1640,3.1660,60
2013-11-18,17:10:00,3.1660,3.1660,3.1645,3.1650,32
2013-11-18,17:15:00,3.1645,3.1660,3.1645,3.1660,25
2013-11-18,17:20:00,3.1655,3.1665,3.1655,3.1665,13
2013-11-18,17:25:00,3.1665,3.1665,3.1655,3.1660,45
2013-11-18,17:30:00,3.1665,3.1665,3.1660,3.1665,45
2013-11-18,17:35:00,3.1665,3.1665,3.1650,3.1660,74
2013-11-18,17:40:00,3.1665,3.1665,3.1650,3.1655,75
2013-11-18,17:45:00,3.1660,3.1665,3.1655,3.1660,69
2013-11-18,17:50:00,3.1665,3.1670,3.1645,3.1650,94
2013-11-18,17:55:00,3.1650,3.1655,3.1640,3.1640,47
2013-11-18,18:00:00,3.1640,3.1665,3.1635,3.1665,65
2013-11-18,18:05:00,3.1665,3.1685,3.1660,3.1670,77
2013-11-18,18:10:00,3.1670,3.1710,3.1665,3.1695,187
2013-11-18,18:15:00,3.1700,3.1710,3.1675,3.1675,147
2013-11-18,18:20:00,3.1675,3.1685,3.1675,3.1685,33
2013-11-18,18:25:00,3.1690,3.1715,3.1680,3.1680,56
2013-11-18,18:30:00,3.1680,3.1690,3.1680,3.1685,58
2013-11-18,18:35:00,3.1690,3.1690,3.1685,3.1685,25
2013-11-18,18:40:00,3.1690,3.1690,3.1665,3.1680,61
2013-11-18,18:45:00,3.1680,3.1685,3.1675,3.1680,30
2013-11-18,18:50:00,3.1680,3.1690,3.1680,3.1690,46
2013-11-18,18:55:00,3.1690,3.1690,3.1670,3.1670,31
2013-11-18,19:00:00,3.1665,3.1675,3.1655,3.1670,54
2013-11-18,19:05:00,3.1675,3.1695,3.1675,3.1695,33
2013-11-18,19:10:00,3.1695,3.1700,3.1690,3.1690,11
2013-11-18,19:15:00,3.1690,3.1690,3.1680,3.1680,18
2013-11-18,19:20:00,3.1675,3.1685,3.1670,3.1680,57
2013-11-18,19:25:00,3.1670,3.1675,3.1660,3.1675,12
2013-11-18,19:30:00,3.1670,3.1670,3.1660,3.1660,16
2013-11-18,19:35:00,3.1660,3.1665,3.1650,3.1650,109
2013-11-18,19:40:00,3.1650,3.1655,3.1640,3.1655,84
2013-11-18,19:45:00,3.1655,3.1660,3.1650,3.1660,43
2013-11-18,19:50:00,3.1655,3.1670,3.1650,3.1665,54
2013-11-18,19:55:00,3.1660,3.1670,3.1660,3.1660,47
2013-11-18,20:00:00,3.1665,3.1675,3.1650,3.1650,40
2013-11-18,20:05:00,3.1650,3.1650,3.1625,3.1625,102
2013-11-18,20:10:00,3.1625,3.1630,3.1610,3.1630,247
2013-11-18,20:15:00,3.1630,3.1655,3.1625,3.1650,85
2013-11-18,20:20:00,3.1650,3.1650,3.1640,3.1645,30
2013-11-18,20:25:00,3.1645,3.1660,3.1640,3.1655,36
2013-11-18,20:30:00,3.1650,3.1680,3.1650,3.1680,89
2013-11-18,20:35:00,3.1680,3.1720,3.1675,3.1715,265
2013-11-18,20:40:00,3.1720,3.1730,3.1695,3.1700,111
2013-11-18,20:45:00,3.1695,3.1695,3.1680,3.1685,57
2013-11-18,20:50:00,3.1685,3.1715,3.1685,3.1705,80
2013-11-18,20:55:00,3.1705,3.1710,3.1675,3.1680,99
2013-11-18,21:00:00,3.1680,3.1690,3.1655,3.1660,141
2013-11-18,21:05:00,3.1665,3.1685,3.1665,3.1680,85
2013-11-18,21:10:00,3.1685,3.1690,3.1645,3.1660,225
2013-11-18,21:15:00,3.1655,3.1680,3.1630,3.1635,218
2013-11-18,21:20:00,3.1640,3.1705,3.1635,3.1705,294
2013-11-18,21:25:00,3.1705,3.1710,3.1675,3.1700,121
2013-11-18,21:30:00,3.1695,3.1735,3.1695,3.1725,242
2013-11-18,21:35:00,3.1725,3.1730,3.1715,3.1720,131
2013-11-18,21:40:00,3.1715,3.1720,3.1700,3.1705,101
2013-11-18,21:45:00,3.1705,3.1705,3.1685,3.1685,95
2013-11-18,21:50:00,3.1685,3.1710,3.1685,3.1700,87
2013-11-18,21:55:00,3.1700,3.1740,3.1695,3.1720,339
2013-11-18,22:00:00,3.1715,3.1735,3.1715,3.1725,132
2013-11-18,22:05:00,3.1730,3.1780,3.1725,3.1770,1031
2013-11-18,22:10:00,3.1770,3.1770,3.1740,3.1740,153
2013-11-18,22:15:00,3.1740,3.1750,3.1725,3.1725,78
2013-11-18,22:20:00,3.1730,3.1730,3.1700,3.1725,202
2013-11-18,22:25:00,3.1730,3.1735,3.1725,3.1725,105
2013-11-18,22:30:00,3.1720,3.1725,3.1700,3.1720,231
2013-11-18,22:35:00,3.1725,3.1735,3.1715,3.1720,82
2013-11-18,22:40:00,3.1725,3.1725,3.1710,3.1720,69
2013-11-18,22:45:00,3.1720,3.1720,3.1710,3.1710,74
2013-11-18,22:50:00,3.1715,3.1715,3.1700,3.1715,98
2013-11-18,22:55:00,3.1710,3.1710,3.1680,3.1685,203
2013-11-18,23:00:00,3.1685,3.1690,3.1630,3.1640,591
2013-11-18,23:05:00,3.1640,3.1660,3.1635,3.1655,264
2013-11-18,23:10:00,3.1655,3.1655,3.1635,3.1655,192
2013-11-18,23:15:00,3.1655,3.1680,3.1655,3.1675,286
2013-11-18,23:20:00,3.1680,3.1685,3.1660,3.1660,114
2013-11-18,23:25:00,3.1660,3.1675,3.1660,3.1665,129
2013-11-18,23:30:00,3.1665,3.1670,3.1650,3.1665,84
2013-11-18,23:35:00,3.1665,3.1680,3.1660,3.1675,73
2013-11-18,23:40:00,3.1670,3.1670,3.1640,3.1640,129
2013-11-18,23:45:00,3.1645,3.1655,3.1640,3.1645,168
2013-11-18,23:50:00,3.1645,3.1660,3.1620,3.1640,346
2013-11-18,23:55:00,3.1645,3.1670,3.1630,3.1635,440
2013-11-19,00:00:00,3.1635,3.1640,3.1615,3.1630,275
2013-11-19,00:05:00,3.1630,3.1650,3.1625,3.1635,200
2013-11-19,00:10:00,3.1640,3.1650,3.1625,3.1625,76
2013-11-19,00:15:00,3.1630,3.1640,3.1620,3.1625,141
2013-11-19,00:20:00,3.1625,3.1630,3.1585,3.1595,776
2013-11-19,00:25:00,3.1595,3.1600,3.1530,3.1545,1330
2013-11-19,00:30:00,3.1545,3.1555,3.1510,3.1530,981
2013-11-19,00:35:00,3.1535,3.1540,3.1510,3.1510,408
2013-11-19,00:40:00,3.1510,3.1530,3.1490,3.1490,1081
2013-11-19,00:45:00,3.1490,3.1520,3.1490,3.1515,240
2013-11-19,00:50:00,3.1515,3.1565,3.1500,3.1560,414
2013-11-19,00:55:00,3.1560,3.1565,3.1550,3.1550,319
2013-11-19,01:00:00,3.1545,3.1560,3.1540,3.1560,204
2013-11-19,01:05:00,3.1560,3.1575,3.1560,3.1575,109
2013-11-19,01:10:00,3.1575,3.1595,3.1570,3.1575,321
2013-11-19,01:15:00,3.1570,3.1570,3.1530,3.1550,146
2013-11-19,01:20:00,3.1550,3.1550,3.1525,3.1530,163
2013-11-19,01:25:00,3.1530,3.1530,3.1490,3.1515,380
2013-11-19,01:30:00,3.1515,3.1535,3.1510,3.1535,189
2013-11-19,01:35:00,3.1530,3.1535,3.1500,3.1505,227
2013-11-19,01:40:00,3.1500,3.1510,3.1490,3.1510,514
2013-11-19,01:45:00,3.1510,3.1515,3.1505,3.1510,114
2013-11-19,01:50:00,3.1505,3.1515,3.1495,3.1515,140
2013-11-19,01:55:00,3.1515,3.1520,3.1485,3.1495,677
2013-11-19,02:00:00,3.1500,3.1500,3.1470,3.1485,489
2013-11-19,02:05:00,3.1490,3.1505,3.1485,3.1505,169
2013-11-19,02:10:00,3.1500,3.1515,3.1500,3.1515,39
2013-11-19,02:15:00,3.1515,3.1530,3.1515,3.1530,35
2013-11-19,02:20:00,3.1530,3.1530,3.1520,3.1525,41
2013-11-19,02:25:00,3.1520,3.1530,3.1515,3.1525,98
2013-11-19,02:30:00,3.1525,3.1530,3.1515,3.1515,64
2013-11-19,02:35:00,3.1515,3.1520,3.1510,3.1520,62
2013-11-19,02:40:00,3.1520,3.1525,3.1515,3.1525,32
2013-11-19,02:45:00,3.1525,3.1530,3.1520,3.1525,44
2013-11-19,02:50:00,3.1520,3.1535,3.1520,3.1525,98
2013-11-19,02:55:00,3.1525,3.1535,3.1520,3.1520,106
2013-11-19,03:00:00,3.1515,3.1525,3.1515,3.1520,60
2013-11-19,03:05:00,3.1520,3.1525,3.1515,3.1525,15
2013-11-19,03:10:00,3.1520,3.1525,3.1515,3.1515,83
2013-11-19,03:15:00,3.1515,3.1515,3.1510,3.1510,28
2013-11-19,03:20:00,3.1515,3.1530,3.1515,3.1530,63
2013-11-19,03:25:00,3.1525,3.1535,3.1525,3.1535,52
2013-11-19,03:30:00,3.1535,3.1535,3.1525,3.1525,19
2013-11-19,03:35:00,3.1520,3.1530,3.1520,3.1525,15
2013-11-19,03:40:00,3.1520,3.1525,3.1520,3.1520,25
2013-11-19,03:45:00,3.1520,3.1525,3.1515,3.1515,61
2013-11-19,03:50:00,3.1515,3.1515,3.1500,3.1500,120
2013-11-19,03:55:00,3.1500,3.1505,3.1485,3.1505,36
2013-11-19,04:00:00,3.1500,3.1500,3.1490,3.1490,20
2013-11-19,04:05:00,3.1485,3.1500,3.1485,3.1495,33
2013-11-19,04:10:00,3.1490,3.1490,3.1485,3.1485,16
2013-11-19,04:15:00,3.1490,3.1490,3.1480,3.1490,19
2013-11-19,04:20:00,3.1495,3.1495,3.1490,3.1490,18
2013-11-19,04:25:00,3.1490,3.1490,3.1485,3.1485,52
2013-11-19,04:30:00,3.1480,3.1495,3.1475,3.1485,58
2013-11-19,04:35:00,3.1485,3.1485,3.1480,3.1485,13
2013-11-19,04:40:00,3.1490,3.1490,3.1490,3.1490,7
2013-11-19,04:45:00,3.1490,3.1495,3.1485,3.1495,11
2013-11-19,04:50:00,3.1495,3.1505,3.1495,3.1505,48
2013-11-19,04:55:00,3.1505,3.1520,3.1505,3.1510,83
2013-11-19,05:00:00,3.1515,3.1515,3.1505,3.1515,15
2013-11-19,05:05:00,3.1515,3.1515,3.1500,3.1500,24
2013-11-19,05:10:00,3.1500,3.1505,3.1500,3.1505,15
2013-11-19,05:15:00,3.1505,3.1505,3.1505,3.1505,9
2013-11-19,05:20:00,3.1500,3.1500,3.1495,3.1495,7
2013-11-19,05:25:00,3.1505,3.1505,3.1505,3.1505,2
2013-11-19,05:30:00,3.1500,3.1500,3.1490,3.1490,11
2013-11-19,05:40:00,3.1490,3.1495,3.1490,3.1495,4
2013-11-19,05:45:00,3.1495,3.1495,3.1495,3.1495,1
2013-11-19,05:50:00,3.1495,3.1500,3.1490,3.1500,12
2013-11-19,05:55:00,3.1495,3.1495,3.1485,3.1495,11
2013-11-19,06:00:00,3.1490,3.1490,3.1480,3.1480,13
2013-11-19,06:05:00,3.1485,3.1495,3.1485,3.1485,6
2013-11-19,06:10:00,3.1485,3.1490,3.1485,3.1485,12
2013-11-19,07:00:00,3.1505,3.1600,3.1470,3.1475,151
2013-11-19,07:05:00,3.1480,3.1495,3.1350,3.1385,638
2013-11-19,07:10:00,3.1390,3.1400,3.1375,3.1385,183
2013-11-19,07:15:00,3.1380,3.1380,3.1335,3.1350,165
2013-11-19,07:20:00,3.1355,3.1360,3.1240,3.1250,529
2013-11-19,07:25:00,3.1280,3.1335,3.1270,3.1330,52
2013-11-19,07:30:00,3.1335,3.1340,3.1325,3.1330,36
2013-11-19,07:35:00,3.1340,3.1350,3.1285,3.1285,112
2013-11-19,07:40:00,3.1285,3.1310,3.1280,3.1295,80
2013-11-19,07:45:00,3.1295,3.1340,3.1295,3.1340,61
2013-11-19,07:50:00,3.1335,3.1340,3.1330,3.1335,11
2013-11-19,07:55:00,3.1335,3.1350,3.1335,3.1350,40
2013-11-19,08:00:00,3.1355,3.1375,3.1350,3.1365,124
2013-11-19,08:05:00,3.1370,3.1380,3.1350,3.1360,40
2013-11-19,08:10:00,3.1355,3.1355,3.1330,3.1335,73
2013-11-19,08:15:00,3.1340,3.1350,3.1340,3.1345,65
2013-11-19,08:20:00,3.1350,3.1365,3.1350,3.1360,31
2013-11-19,08:25:00,3.1365,3.1365,3.1360,3.1360,3
2013-11-19,08:30:00,3.1355,3.1370,3.1355,3.1370,28
2013-11-19,08:35:00,3.1365,3.1370,3.1365,3.1365,13
2013-11-19,08:40:00,3.1360,3.1360,3.1350,3.1350,19
2013-11-19,08:45:00,3.1355,3.1360,3.1350,3.1350,36
2013-11-19,08:50:00,3.1350,3.1360,3.1350,3.1360,43
2013-11-19,08:55:00,3.1360,3.1365,3.1340,3.1365,228
2013-11-19,09:00:00,3.1360,3.1385,3.1295,3.1345,1519
2013-11-19,09:05:00,3.1340,3.1355,3.1330,3.1350,215
2013-11-19,09:10:00,3.1355,3.1360,3.1340,3.1355,198
2013-11-19,09:15:00,3.1350,3.1400,3.1350,3.1400,355
2013-11-19,09:20:00,3.1395,3.1430,3.1385,3.1395,733
2013-11-19,09:25:00,3.1400,3.1405,3.1370,3.1370,266
2013-11-19,09:30:00,3.1370,3.1380,3.1360,3.1365,266
2013-11-19,09:35:00,3.1360,3.1375,3.1355,3.1375,81
2013-11-19,09:40:00,3.1370,3.1370,3.1355,3.1360,136
2013-11-19,09:45:00,3.1360,3.1390,3.1355,3.1385,136
2013-11-19,09:50:00,3.1385,3.1395,3.1380,3.1390,123
2013-11-19,09:55:00,3.1390,3.1395,3.1380,3.1380,92
2013-11-19,10:00:00,3.1380,3.1385,3.1370,3.1370,126
2013-11-19,10:05:00,3.1370,3.1390,3.1370,3.1390,78
2013-11-19,10:10:00,3.1390,3.1390,3.1380,3.1385,75
2013-11-19,10:15:00,3.1385,3.1385,3.1385,3.1385,9
2013-11-19,10:20:00,3.1385,3.1390,3.1375,3.1385,34
2013-11-19,10:25:00,3.1380,3.1385,3.1375,3.1375,32
2013-11-19,10:30:00,3.1375,3.1375,3.1355,3.1365,93
2013-11-19,10:35:00,3.1365,3.1370,3.1360,3.1365,41
2013-11-19,10:40:00,3.1375,3.1385,3.1375,3.1385,88
2013-11-19,10:45:00,3.1385,3.1400,3.1380,3.1380,129
2013-11-19,10:50:00,3.1375,3.1380,3.1370,3.1375,46
2013-11-19,10:55:00,3.1375,3.1380,3.1370,3.1370,20
2013-11-19,11:00:00,3.1370,3.1380,3.1365,3.1375,57
2013-11-19,11:05:00,3.1370,3.1370,3.1350,3.1355,115
2013-11-19,11:10:00,3.1360,3.1370,3.1360,3.1360,34
2013-11-19,11:15:00,3.1365,3.1370,3.1360,3.1370,21
2013-11-19,11:20:00,3.1370,3.1375,3.1370,3.1375,24
2013-11-19,11:25:00,3.1370,3.1370,3.1350,3.1350,104
2013-11-19,11:30:00,3.1355,3.1355,3.1340,3.1340,92
2013-11-19,11:35:00,3.1340,3.1340,3.1335,3.1335,34
2013-11-19,11:40:00,3.1330,3.1340,3.1330,3.1335,45
2013-11-19,11:45:00,3.1340,3.1345,3.1340,3.1340,7
2013-11-19,11:50:00,3.1345,3.1350,3.1340,3.1340,32
2013-11-19,11:55:00,3.1340,3.1345,3.1335,3.1335,14
2013-11-19,12:00:00,3.1340,3.1340,3.1335,3.1340,17
2013-11-19,12:05:00,3.1340,3.1345,3.1335,3.1345,4
2013-11-19,12:10:00,3.1340,3.1345,3.1335,3.1340,20
2013-11-19,12:15:00,3.1340,3.1340,3.1305,3.1325,248
2013-11-19,12:20:00,3.1325,3.1345,3.1325,3.1345,36
2013-11-19,12:25:00,3.1345,3.1350,3.1345,3.1350,31
2013-11-19,12:30:00,3.1350,3.1350,3.1340,3.1340,84
2013-11-19,12:35:00,3.1340,3.1345,3.1340,3.1345,57
2013-11-19,12:40:00,3.1345,3.1345,3.1340,3.1340,38
2013-11-19,12:45:00,3.1345,3.1350,3.1345,3.1350,47
2013-11-19,12:50:00,3.1345,3.1345,3.1335,3.1340,56
2013-11-19,12:55:00,3.1335,3.1335,3.1330,3.1330,35
2013-11-19,13:00:00,3.1335,3.1335,3.1325,3.1325,32
2013-11-19,13:05:00,3.1330,3.1330,3.1325,3.1325,44
2013-11-19,13:10:00,3.1325,3.1335,3.1325,3.1330,30
2013-11-19,13:15:00,3.1325,3.1340,3.1320,3.1340,30
2013-11-19,13:20:00,3.1335,3.1345,3.1335,3.1345,23
2013-11-19,13:25:00,3.1340,3.1345,3.1335,3.1335,36
2013-11-19,13:30:00,3.1340,3.1340,3.1290,3.1305,360
2013-11-19,13:35:00,3.1310,3.1310,3.1285,3.1300,133
2013-11-19,13:40:00,3.1305,3.1335,3.1300,3.1325,118
2013-11-19,13:45:00,3.1325,3.1340,3.1325,3.1340,149
2013-11-19,13:50:00,3.1340,3.1350,3.1330,3.1335,64
2013-11-19,13:55:00,3.1330,3.1335,3.1300,3.1305,133
2013-11-19,14:00:00,3.1300,3.1320,3.1300,3.1320,111
2013-11-19,14:05:00,3.1325,3.1330,3.1310,3.1310,49
2013-11-19,14:10:00,3.1305,3.1315,3.1300,3.1300,71
2013-11-19,14:15:00,3.1295,3.1310,3.1295,3.1305,71
2013-11-19,14:20:00,3.1310,3.1310,3.1285,3.1295,116
2013-11-19,14:25:00,3.1300,3.1300,3.1255,3.1275,584
2013-11-19,14:30:00,3.1275,3.1310,3.1270,3.1280,358
2013-11-19,14:35:00,3.1275,3.1280,3.1265,3.1265,95
2013-11-19,14:40:00,3.1265,3.1290,3.1260,3.1280,131
2013-11-19,14:45:00,3.1280,3.1315,3.1275,3.1305,200
2013-11-19,14:50:00,3.1300,3.1315,3.1295,3.1310,99
2013-11-19,14:55:00,3.1310,3.1345,3.1310,3.1335,286
2013-11-19,15:00:00,3.1335,3.1340,3.1325,3.1330,121
2013-11-19,15:05:00,3.1325,3.1340,3.1325,3.1335,44
2013-11-19,15:10:00,3.1330,3.1370,3.1325,3.1365,149
2013-11-19,15:15:00,3.1365,3.1370,3.1355,3.1360,45
2013-11-19,15:20:00,3.1365,3.1370,3.1345,3.1350,199
2013-11-19,15:25:00,3.1350,3.1360,3.1345,3.1360,49
2013-11-19,15:30:00,3.1360,3.1365,3.1345,3.1355,141
2013-11-19,15:35:00,3.1360,3.1360,3.1300,3.1315,138
2013-11-19,15:40:00,3.1315,3.1315,3.1285,3.1290,225
2013-11-19,15:45:00,3.1290,3.1300,3.1280,3.1290,176
2013-11-19,15:50:00,3.1295,3.1300,3.1285,3.1300,92
2013-11-19,15:55:00,3.1300,3.1305,3.1290,3.1295,107
2013-11-19,16:00:00,3.1295,3.1370,3.1295,3.1350,259
2013-11-19,16:05:00,3.1350,3.1415,3.1345,3.1405,418
2013-11-19,16:10:00,3.1400,3.1435,3.1395,3.1420,564
2013-11-19,16:15:00,3.1420,3.1420,3.1395,3.1400,210
2013-11-19,16:20:00,3.1405,3.1405,3.1375,3.1375,229
2013-11-19,16:25:00,3.1370,3.1370,3.1360,3.1370,99
2013-11-19,16:30:00,3.1370,3.1380,3.1360,3.1365,152
2013-11-19,16:35:00,3.1365,3.1365,3.1350,3.1360,102
2013-11-19,16:40:00,3.1370,3.1390,3.1365,3.1375,49
2013-11-19,16:45:00,3.1380,3.1380,3.1360,3.1375,74
2013-11-19,16:50:00,3.1370,3.1370,3.1360,3.1365,33
2013-11-19,16:55:00,3.1365,3.1410,3.1365,3.1410,321
2013-11-19,17:00:00,3.1410,3.1480,3.1410,3.1450,627
2013-11-19,17:05:00,3.1460,3.1460,3.1435,3.1440,103
2013-11-19,17:10:00,3.1440,3.1445,3.1420,3.1420,64
2013-11-19,17:15:00,3.1415,3.1445,3.1415,3.1440,64
2013-11-19,17:20:00,3.1445,3.1540,3.1445,3.1495,699
2013-11-19,17:25:00,3.1490,3.1495,3.1475,3.1495,99
2013-11-19,17:30:00,3.1500,3.1510,3.1480,3.1505,150
2013-11-19,17:35:00,3.1505,3.1525,3.1500,3.1515,143
2013-11-19,17:40:00,3.1520,3.1560,3.1520,3.1520,263
2013-11-19,17:45:00,3.1520,3.1520,3.1495,3.1500,98
2013-11-19,17:50:00,3.1500,3.1505,3.1480,3.1485,101
2013-11-19,17:55:00,3.1485,3.1490,3.1470,3.1485,67
2013-11-19,18:00:00,3.1485,3.1490,3.1460,3.1470,127
2013-11-19,18:05:00,3.1470,3.1485,3.1455,3.1480,117
2013-11-19,18:10:00,3.1480,3.1480,3.1460,3.1460,57
2013-11-19,18:15:00,3.1470,3.1510,3.1465,3.1500,153
2013-11-19,18:20:00,3.1500,3.1515,3.1480,3.1505,157
2013-11-19,18:25:00,3.1500,3.1525,3.1495,3.1525,63
2013-11-19,18:30:00,3.1530,3.1530,3.1500,3.1515,107
2013-11-19,18:35:00,3.1520,3.1525,3.1500,3.1515,87
2013-11-19,18:40:00,3.1515,3.1525,3.1510,3.1510,73
2013-11-19,18:45:00,3.1515,3.1515,3.1500,3.1515,101
2013-11-19,18:50:00,3.1515,3.1520,3.1510,3.1515,39
2013-11-19,18:55:00,3.1510,3.1510,3.1475,3.1495,76
2013-11-19,19:00:00,3.1500,3.1510,3.1470,3.1475,94
2013-11-19,19:05:00,3.1480,3.1485,3.1465,3.1485,92
2013-11-19,19:10:00,3.1485,3.1485,3.1465,3.1465,53
2013-11-19,19:15:00,3.1465,3.1465,3.1440,3.1450,209
2013-11-19,19:20:00,3.1445,3.1465,3.1440,3.1465,85
2013-11-19,19:25:00,3.1465,3.1475,3.1455,3.1455,46
2013-11-19,19:30:00,3.1455,3.1455,3.1445,3.1455,42
2013-11-19,19:35:00,3.1455,3.1475,3.1450,3.1470,54
2013-11-19,19:40:00,3.1470,3.1505,3.1455,3.1495,213
2013-11-19,19:45:00,3.1500,3.1505,3.1485,3.1500,104
2013-11-19,19:50:00,3.1500,3.1510,3.1475,3.1485,112
2013-11-19,19:55:00,3.1490,3.1530,3.1490,3.1520,123
2013-11-19,20:00:00,3.1520,3.1535,3.1500,3.1510,233
2013-11-19,20:05:00,3.1505,3.1515,3.1490,3.1515,85
2013-11-19,20:10:00,3.1510,3.1540,3.1500,3.1530,235
2013-11-19,20:15:00,3.1525,3.1550,3.1510,3.1510,117
2013-11-19,20:20:00,3.1515,3.1530,3.1490,3.1500,119
2013-11-19,20:25:00,3.1500,3.1520,3.1500,3.1515,46
2013-11-19,20:30:00,3.1515,3.1515,3.1460,3.1485,218
2013-11-19,20:35:00,3.1485,3.1530,3.1480,3.1500,185
2013-11-19,20:40:00,3.1505,3.1515,3.1495,3.1510,89
2013-11-19,20:45:00,3.1505,3.1515,3.1505,3.1515,89
2013-11-19,20:50:00,3.1515,3.1560,3.1515,3.1550,237
2013-11-19,20:55:00,3.1550,3.1585,3.1550,3.1565,345
2013-11-19,21:00:00,3.1570,3.1580,3.1555,3.1560,191
2013-11-19,21:05:00,3.1555,3.1560,3.1530,3.1545,148
2013-11-19,21:10:00,3.1540,3.1635,3.1540,3.1595,992
2013-11-19,21:15:00,3.1595,3.1630,3.1595,3.1595,415
2013-11-19,21:20:00,3.1600,3.1610,3.1590,3.1595,113
2013-11-19,21:25:00,3.1600,3.1600,3.1585,3.1585,163
2013-11-19,21:30:00,3.1585,3.1600,3.1575,3.1590,161
2013-11-19,21:35:00,3.1590,3.1595,3.1555,3.1560,238
2013-11-19,21:40:00,3.1560,3.1585,3.1555,3.1585,203
2013-11-19,21:45:00,3.1580,3.1585,3.1550,3.1550,157
2013-11-19,21:50:00,3.1550,3.1560,3.1545,3.1550,90
2013-11-19,21:55:00,3.1545,3.1550,3.1535,3.1550,148
2013-11-19,22:00:00,3.1555,3.1560,3.1525,3.1530,267
2013-11-19,22:05:00,3.1530,3.1550,3.1525,3.1550,185
2013-11-19,22:10:00,3.1550,3.1610,3.1550,3.1605,308
2013-11-19,22:15:00,3.1605,3.1680,3.1600,3.1655,1036
2013-11-19,22:20:00,3.1655,3.1665,3.1635,3.1645,323
2013-11-19,22:25:00,3.1640,3.1650,3.1630,3.1640,200
2013-11-19,22:30:00,3.1640,3.1670,3.1635,3.1665,306
2013-11-19,22:35:00,3.1660,3.1675,3.1645,3.1645,272
2013-11-19,22:40:00,3.1645,3.1645,3.1610,3.1620,404
2013-11-19,22:45:00,3.1620,3.1645,3.1615,3.1640,280
2013-11-19,22:50:00,3.1640,3.1665,3.1630,3.1660,375
2013-11-19,22:55:00,3.1665,3.1665,3.1650,3.1660,226
2013-11-19,23:00:00,3.1660,3.1660,3.1640,3.1640,220
2013-11-19,23:05:00,3.1640,3.1640,3.1630,3.1640,207
2013-11-19,23:10:00,3.1645,3.1705,3.1645,3.1695,937
2013-11-19,23:15:00,3.1695,3.1730,3.1675,3.1675,808
2013-11-19,23:20:00,3.1680,3.1690,3.1670,3.1670,289
2013-11-19,23:25:00,3.1670,3.1690,3.1665,3.1675,180
2013-11-19,23:30:00,3.1675,3.1680,3.1660,3.1665,178
2013-11-19,23:35:00,3.1665,3.1675,3.1630,3.1645,362
2013-11-19,23:40:00,3.1640,3.1650,3.1635,3.1635,95
2013-11-19,23:45:00,3.1640,3.1645,3.1620,3.1645,358
2013-11-19,23:50:00,3.1645,3.1665,3.1645,3.1665,128
2013-11-19,23:55:00,3.1665,3.1670,3.1650,3.1655,136
2013-11-20,00:00:00,3.1655,3.1655,3.1625,3.1630,176
2013-11-20,00:05:00,3.1630,3.1650,3.1625,3.1650,142
2013-11-20,00:10:00,3.1650,3.1650,3.1640,3.1645,165
2013-11-20,00:15:00,3.1650,3.1680,3.1645,3.1665,403
2013-11-20,00:20:00,3.1660,3.1665,3.1660,3.1665,92
2013-11-20,00:25:00,3.1665,3.1665,3.1600,3.1620,749
2013-11-20,00:30:00,3.1615,3.1635,3.1610,3.1630,306
2013-11-20,00:35:00,3.1635,3.1640,3.1630,3.1635,123
2013-11-20,00:40:00,3.1635,3.1650,3.1625,3.1650,126
2013-11-20,00:45:00,3.1655,3.1670,3.1650,3.1670,211
2013-11-20,00:50:00,3.1670,3.1675,3.1580,3.1595,462
2013-11-20,00:55:00,3.1595,3.1605,3.1570,3.1575,492
2013-11-20,01:00:00,3.1580,3.1595,3.1575,3.1585,96
2013-11-20,01:05:00,3.1585,3.1595,3.1585,3.1590,78
2013-11-20,01:10:00,3.1590,3.1600,3.1590,3.1600,78
2013-11-20,01:15:00,3.1600,3.1605,3.1590,3.1590,35
2013-11-20,01:20:00,3.1590,3.1600,3.1590,3.1595,38
2013-11-20,01:25:00,3.1600,3.1605,3.1595,3.1595,59
2013-11-20,01:30:00,3.1600,3.1600,3.1580,3.1590,76
2013-11-20,01:35:00,3.1590,3.1595,3.1585,3.1590,50
2013-11-20,01:40:00,3.1585,3.1590,3.1575,3.1575,67
2013-11-20,01:45:00,3.1575,3.1575,3.1560,3.1570,219
2013-11-20,01:50:00,3.1575,3.1580,3.1565,3.1580,194
2013-11-20,01:55:00,3.1580,3.1585,3.1560,3.1560,514
2013-11-20,02:00:00,3.1560,3.1580,3.1560,3.1575,341
2013-11-20,02:05:00,3.1575,3.1590,3.1575,3.1590,79
2013-11-20,02:10:00,3.1585,3.1595,3.1585,3.1595,76
2013-11-20,02:15:00,3.1595,3.1600,3.1590,3.1590,96
2013-11-20,02:20:00,3.1590,3.1605,3.1590,3.1595,123
2013-11-20,02:25:00,3.1595,3.1595,3.1580,3.1585,71
2013-11-20,02:30:00,3.1580,3.1580,3.1575,3.1575,67
2013-11-20,02:35:00,3.1570,3.1590,3.1570,3.1580,34
2013-11-20,02:40:00,3.1585,3.1595,3.1585,3.1585,20
2013-11-20,02:45:00,3.1580,3.1580,3.1570,3.1570,55
2013-11-20,02:50:00,3.1570,3.1570,3.1555,3.1560,121
2013-11-20,02:55:00,3.1560,3.1570,3.1555,3.1560,68
2013-11-20,03:00:00,3.1565,3.1570,3.1535,3.1535,81
2013-11-20,03:05:00,3.1535,3.1555,3.1535,3.1545,34
2013-11-20,03:10:00,3.1545,3.1560,3.1545,3.1555,18
2013-11-20,03:15:00,3.1555,3.1575,3.1555,3.1575,30
2013-11-20,03:20:00,3.1570,3.1575,3.1550,3.1555,87
2013-11-20,03:25:00,3.1560,3.1560,3.1535,3.1545,73
2013-11-20,03:30:00,3.1550,3.1575,3.1545,3.1570,26
2013-11-20,03:35:00,3.1575,3.1585,3.1575,3.1580,37
2013-11-20,03:40:00,3.1585,3.1600,3.1575,3.1585,49
2013-11-20,03:45:00,3.1580,3.1585,3.1580,3.1585,9
2013-11-20,03:50:00,3.1580,3.1580,3.1575,3.1575,19
2013-11-20,03:55:00,3.1575,3.1575,3.1570,3.1570,9
2013-11-20,04:00:00,3.1575,3.1580,3.1575,3.1575,33
2013-11-20,04:05:00,3.1570,3.1570,3.1570,3.1570,9
2013-11-20,04:10:00,3.1575,3.1575,3.1575,3.1575,1
2013-11-20,04:15:00,3.1575,3.1585,3.1575,3.1580,21
2013-11-20,04:20:00,3.1580,3.1585,3.1555,3.1565,69
2013-11-20,04:25:00,3.1560,3.1560,3.1560,3.1560,22
2013-11-20,04:30:00,3.1560,3.1575,3.1545,3.1545,52
2013-11-20,04:35:00,3.1545,3.1550,3.1535,3.1535,24
2013-11-20,04:40:00,3.1540,3.1545,3.1535,3.1540,35
2013-11-20,04:45:00,3.1540,3.1545,3.1540,3.1540,30
2013-11-20,04:50:00,3.1545,3.1555,3.1545,3.1545,43
2013-11-20,04:55:00,3.1545,3.1545,3.1535,3.1540,29
2013-11-20,05:00:00,3.1545,3.1560,3.1545,3.1560,19
2013-11-20,05:05:00,3.1555,3.1555,3.1545,3.1545,12
2013-11-20,05:10:00,3.1560,3.1560,3.1540,3.1540,9
2013-11-20,05:15:00,3.1545,3.1550,3.1545,3.1550,3
2013-11-20,05:25:00,3.1555,3.1555,3.1555,3.1555,1
2013-11-20,05:30:00,3.1550,3.1550,3.1540,3.1545,14
2013-11-20,05:35:00,3.1550,3.1565,3.1550,3.1565,17
2013-11-20,05:40:00,3.1560,3.1560,3.1555,3.1555,2
2013-11-20,05:45:00,3.1555,3.1565,3.1555,3.1565,12
2013-11-20,05:50:00,3.1570,3.1570,3.1560,3.1560,7
2013-11-20,05:55:00,3.1570,3.1570,3.1560,3.1560,3
2013-11-20,06:05:00,3.1565,3.1565,3.1560,3.1560,8
2013-11-20,06:10:00,3.1560,3.1560,3.1560,3.1560,5
2013-11-20,07:00:00,3.1550,3.1565,3.1550,3.1555,35
2013-11-20,07:05:00,3.1560,3.1570,3.1560,3.1565,25
2013-11-20,07:10:00,3.1565,3.1580,3.1565,3.1580,37
2013-11-20,07:15:00,3.1580,3.1580,3.1575,3.1575,23
2013-11-20,07:20:00,3.1575,3.1575,3.1570,3.1570,4
2013-11-20,07:25:00,3.1575,3.1580,3.1575,3.1580,3
2013-11-20,07:30:00,3.1580,3.1580,3.1570,3.1570,11
2013-11-20,07:35:00,3.1575,3.1575,3.1575,3.1575,1
2013-11-20,07:40:00,3.1575,3.1580,3.1575,3.1575,12
2013-11-20,07:45:00,3.1575,3.1580,3.1575,3.1580,5
2013-11-20,07:50:00,3.1580,3.1580,3.1580,3.1580,1
2013-11-20,07:55:00,3.1580,3.1585,3.1580,3.1585,21
2013-11-20,08:00:00,3.1585,3.1590,3.1585,3.1590,22
2013-11-20,08:05:00,3.1585,3.1585,3.1580,3.1580,8
2013-11-20,08:10:00,3.1580,3.1580,3.1575,3.1575,21
2013-11-20,08:15:00,3.1570,3.1570,3.1555,3.1560,36
2013-11-20,08:20:00,3.1560,3.1570,3.1560,3.1570,26
2013-11-20,08:25:00,3.1575,3.1580,3.1575,3.1580,18
2013-11-20,08:30:00,3.1585,3.1615,3.1585,3.1615,145
2013-11-20,08:35:00,3.1615,3.1620,3.1595,3.1600,40
2013-11-20,08:40:00,3.1600,3.1600,3.1585,3.1590,38
2013-11-20,08:45:00,3.1590,3.1610,3.1590,3.1600,50
2013-11-20,08:50:00,3.1605,3.1610,3.1595,3.1610,20
2013-11-20,08:55:00,3.1610,3.1610,3.1555,3.1575,240
2013-11-20,09:00:00,3.1570,3.1640,3.1560,3.1625,705
2013-11-20,09:05:00,3.1630,3.1645,3.1610,3.1640,236
2013-11-20,09:10:00,3.1640,3.1700,3.1635,3.1685,535
2013-11-20,09:15:00,3.1685,3.1805,3.1685,3.1745,1787
2013-11-20,09:20:00,3.1745,3.1785,3.1745,3.1750,427
2013-11-20,09:25:00,3.1750,3.1750,3.1730,3.1750,198
2013-11-20,09:30:00,3.1750,3.1750,3.1705,3.1720,166
2013-11-20,09:35:00,3.1720,3.1740,3.1705,3.1720,174
2013-11-20,09:40:00,3.1720,3.1735,3.1715,3.1725,119
2013-11-20,09:45:00,3.1730,3.1735,3.1715,3.1720,63
2013-11-20,09:50:00,3.1730,3.1735,3.1715,3.1715,79
2013-11-20,09:55:00,3.1710,3.1740,3.1710,3.1730,52
2013-11-20,10:00:00,3.1735,3.1750,3.1725,3.1740,87
2013-11-20,10:05:00,3.1740,3.1740,3.1700,3.1705,189
2013-11-20,10:10:00,3.1700,3.1705,3.1695,3.1695,70
2013-11-20,10:15:00,3.1690,3.1690,3.1685,3.1690,35
2013-11-20,10:20:00,3.1690,3.1690,3.1680,3.1680,49
2013-11-20,10:25:00,3.1690,3.1690,3.1685,3.1690,3
2013-11-20,10:30:00,3.1690,3.1720,3.1690,3.1705,220
2013-11-20,10:35:00,3.1705,3.1715,3.1685,3.1695,145
2013-11-20,10:40:00,3.1700,3.1705,3.1695,3.1695,18
2013-11-20,10:45:00,3.1700,3.1725,3.1700,3.1715,148
2013-11-20,10:50:00,3.1720,3.1725,3.1705,3.1715,41
2013-11-20,10:55:00,3.1710,3.1715,3.1675,3.1695,144
2013-11-20,11:00:00,3.1700,3.1705,3.1685,3.1690,43
2013-11-20,11:05:00,3.1690,3.1705,3.1690,3.1700,34
2013-11-20,11:10:00,3.1700,3.1705,3.1700,3.1700,22
2013-11-20,11:15:00,3.1700,3.1705,3.1695,3.1695,48
2013-11-20,11:20:00,3.1700,3.1700,3.1685,3.1690,27
2013-11-20,11:25:00,3.1685,3.1685,3.1665,3.1680,87
2013-11-20,11:30:00,3.1680,3.1685,3.1680,3.1685,20
2013-11-20,11:35:00,3.1680,3.1700,3.1680,3.1700,64
2013-11-20,11:40:00,3.1700,3.1700,3.1700,3.1700,5
2013-11-20,11:50:00,3.1695,3.1695,3.1695,3.1695,1
2013-11-20,11:55:00,3.1695,3.1695,3.1695,3.1695,1
2013-11-20,12:00:00,3.1700,3.1700,3.1690,3.1690,13
2013-11-20,12:05:00,3.1690,3.1690,3.1690,3.1690,5
2013-11-20,12:10:00,3.1690,3.1695,3.1685,3.1685,14
2013-11-20,12:15:00,3.1685,3.1690,3.1685,3.1690,6
2013-11-20,12:20:00,3.1685,3.1685,3.1675,3.1680,23
2013-11-20,12:25:00,3.1685,3.1685,3.1680,3.1685,7
2013-11-20,12:30:00,3.1680,3.1695,3.1680,3.1695,26
2013-11-20,12:35:00,3.1695,3.1695,3.1685,3.1685,11
2013-11-20,12:40:00,3.1690,3.1705,3.1690,3.1700,37
2013-11-20,12:45:00,3.1700,3.1700,3.1695,3.1695,13
2013-11-20,12:50:00,3.1695,3.1695,3.1690,3.1695,5
2013-11-20,12:55:00,3.1700,3.1700,3.1690,3.1690,14
2013-11-20,13:00:00,3.1690,3.1695,3.1670,3.1675,54
2013-11-20,13:05:00,3.1675,3.1675,3.1675,3.1675,6
2013-11-20,13:10:00,3.1675,3.1675,3.1670,3.1670,20
2013-11-20,13:15:00,3.1670,3.1685,3.1670,3.1685,26
2013-11-20,13:20:00,3.1685,3.1695,3.1680,3.1685,43
2013-11-20,13:25:00,3.1685,3.1690,3.1685,3.1690,8
2013-11-20,13:30:00,3.1695,3.1710,3.1695,3.1705,32
2013-11-20,13:35:00,3.1710,3.1720,3.1700,3.1705,100
2013-11-20,13:40:00,3.1705,3.1710,3.1690,3.1695,41
2013-11-20,13:45:00,3.1700,3.1700,3.1685,3.1690,44
2013-11-20,13:50:00,3.1690,3.1695,3.1685,3.1695,110
2013-11-20,13:55:00,3.1690,3.1690,3.1680,3.1690,41
2013-11-20,14:00:00,3.1685,3.1710,3.1685,3.1710,48
2013-11-20,14:05:00,3.1715,3.1720,3.1695,3.1700,114
2013-11-20,14:10:00,3.1695,3.1705,3.1695,3.1705,43
2013-11-20,14:15:00,3.1705,3.1715,3.1700,3.1705,31
2013-11-20,14:20:00,3.1710,3.1715,3.1705,3.1705,42
2013-11-20,14:25:00,3.1705,3.1705,3.1695,3.1700,64
2013-11-20,14:30:00,3.1700,3.1740,3.1700,3.1725,138
2013-11-20,14:35:00,3.1725,3.1735,3.1720,3.1730,125
2013-11-20,14:40:00,3.1730,3.1760,3.1730,3.1755,218
2013-11-20,14:45:00,3.1755,3.1770,3.1735,3.1735,152
2013-11-20,14:50:00,3.1740,3.1750,3.1730,3.1745,82
2013-11-20,14:55:00,3.1740,3.1755,3.1735,3.1745,206
2013-11-20,15:00:00,3.1740,3.1760,3.1740,3.1745,150
2013-11-20,15:05:00,3.1750,3.1755,3.1730,3.1750,184
2013-11-20,15:10:00,3.1750,3.1760,3.1745,3.1745,45
2013-11-20,15:15:00,3.1745,3.1755,3.1740,3.1750,44
2013-11-20,15:20:00,3.1755,3.1760,3.1725,3.1730,49
2013-11-20,15:25:00,3.1730,3.1735,3.1710,3.1725,83
2013-11-20,15:30:00,3.1725,3.1730,3.1720,3.1730,29
2013-11-20,15:35:00,3.1725,3.1755,3.1725,3.1750,75
2013-11-20,15:40:00,3.1745,3.1755,3.1720,3.1730,145
2013-11-20,15:45:00,3.1725,3.1725,3.1710,3.1715,73
2013-11-20,15:50:00,3.1715,3.1725,3.1710,3.1720,53
2013-11-20,15:55:00,3.1730,3.1740,3.1700,3.1700,110
2013-11-20,16:00:00,3.1710,3.1710,3.1680,3.1690,160
2013-11-20,16:05:00,3.1690,3.1710,3.1680,3.1700,138
2013-11-20,16:10:00,3.1700,3.1715,3.1695,3.1700,50
2013-11-20,16:15:00,3.1700,3.1705,3.1685,3.1690,69
2013-11-20,16:20:00,3.1690,3.1740,3.1685,3.1725,115
2013-11-20,16:25:00,3.1725,3.1735,3.1665,3.1665,339
2013-11-20,16:30:00,3.1665,3.1680,3.1640,3.1640,352
2013-11-20,16:35:00,3.1645,3.1665,3.1640,3.1655,77
2013-11-20,16:40:00,3.1655,3.1655,3.1650,3.1650,55
2013-11-20,16:45:00,3.1650,3.1660,3.1640,3.1640,112
2013-11-20,16:50:00,3.1635,3.1640,3.1620,3.1635,135
2013-11-20,16:55:00,3.1635,3.1640,3.1620,3.1635,294
2013-11-20,17:00:00,3.1635,3.1640,3.1630,3.1635,98
2013-11-20,17:05:00,3.1635,3.1660,3.1630,3.1650,156
2013-11-20,17:10:00,3.1650,3.1650,3.1630,3.1650,156
2013-11-20,17:15:00,3.1645,3.1650,3.1625,3.1625,45
2013-11-20,17:20:00,3.1625,3.1630,3.1615,3.1615,84
2013-11-20,17:25:00,3.1615,3.1625,3.1610,3.1610,110
2013-11-20,17:30:00,3.1610,3.1610,3.1580,3.1585,234
2013-11-20,17:35:00,3.1580,3.1595,3.1560,3.1585,168
2013-11-20,17:40:00,3.1585,3.1595,3.1570,3.1595,69
2013-11-20,17:45:00,3.1595,3.1605,3.1585,3.1590,58
2013-11-20,17:50:00,3.1590,3.1600,3.1585,3.1595,38
2013-11-20,17:55:00,3.1595,3.1600,3.1585,3.1585,51
2013-11-20,18:00:00,3.1585,3.1615,3.1580,3.1605,95
2013-11-20,18:05:00,3.1605,3.1620,3.1600,3.1615,51
2013-11-20,18:10:00,3.1610,3.1620,3.1605,3.1620,53
2013-11-20,18:15:00,3.1615,3.1615,3.1600,3.1610,39
2013-11-20,18:20:00,3.1615,3.1615,3.1605,3.1615,42
2013-11-20,18:25:00,3.1620,3.1630,3.1620,3.1630,98
2013-11-20,18:30:00,3.1625,3.1625,3.1590,3.1605,104
2013-11-20,18:35:00,3.1600,3.1610,3.1600,3.1610,18
2013-11-20,18:40:00,3.1610,3.1610,3.1600,3.1610,28
2013-11-20,18:45:00,3.1605,3.1610,3.1590,3.1590,61
2013-11-20,18:50:00,3.1590,3.1590,3.1570,3.1570,153
2013-11-20,18:55:00,3.1570,3.1580,3.1565,3.1580,157
2013-11-20,19:00:00,3.1575,3.1585,3.1570,3.1575,123
2013-11-20,19:05:00,3.1570,3.1585,3.1570,3.1575,31
2013-11-20,19:10:00,3.1565,3.1570,3.1540,3.1555,196
2013-11-20,19:15:00,3.1550,3.1555,3.1550,3.1555,81
2013-11-20,19:20:00,3.1560,3.1565,3.1555,3.1560,32
2013-11-20,19:25:00,3.1555,3.1555,3.1525,3.1535,329
2013-11-20,19:30:00,3.1535,3.1545,3.1530,3.1545,144
2013-11-20,19:35:00,3.1545,3.1555,3.1540,3.1555,88
2013-11-20,19:40:00,3.1555,3.1585,3.1555,3.1570,199
2013-11-20,19:45:00,3.1570,3.1575,3.1560,3.1575,69
2013-11-20,19:50:00,3.1575,3.1580,3.1555,3.1580,33
2013-11-20,19:55:00,3.1585,3.1595,3.1570,3.1575,64
2013-11-20,20:00:00,3.1570,3.1575,3.1560,3.1570,40
2013-11-20,20:05:00,3.1575,3.1615,3.1570,3.1610,107
2013-11-20,20:10:00,3.1605,3.1610,3.1595,3.1610,87
2013-11-20,20:15:00,3.1605,3.1630,3.1605,3.1625,52
2013-11-20,20:20:00,3.1625,3.1635,3.1620,3.1625,223
2013-11-20,20:25:00,3.1625,3.1625,3.1600,3.1605,149
2013-11-20,20:30:00,3.1605,3.1630,3.1595,3.1615,136
2013-11-20,20:35:00,3.1610,3.1625,3.1595,3.1605,82
2013-11-20,20:40:00,3.1615,3.1625,3.1600,3.1605,41
2013-11-20,20:45:00,3.1605,3.1620,3.1605,3.1610,38
2013-11-20,20:50:00,3.1605,3.1605,3.1590,3.1595,48
2013-11-20,20:55:00,3.1590,3.1595,3.1570,3.1575,80
2013-11-20,21:00:00,3.1575,3.1580,3.1550,3.1550,124
2013-11-20,21:05:00,3.1545,3.1565,3.1535,3.1565,183
2013-11-20,21:10:00,3.1560,3.1635,3.1550,3.1595,473
2013-11-20,21:15:00,3.1605,3.1685,3.1605,3.1670,723
2013-11-20,21:20:00,3.1675,3.1675,3.1650,3.1655,224
2013-11-20,21:25:00,3.1660,3.1690,3.1655,3.1680,148
2013-11-20,21:30:00,3.1680,3.1685,3.1655,3.1675,215
2013-11-20,21:35:00,3.1680,3.1760,3.1675,3.1725,1009
2013-11-20,21:40:00,3.1725,3.1735,3.1720,3.1725,278
2013-11-20,21:45:00,3.1725,3.1745,3.1720,3.1725,697
2013-11-20,21:50:00,3.1725,3.1745,3.1725,3.1740,318
2013-11-20,21:55:00,3.1735,3.1740,3.1700,3.1705,282
2013-11-20,22:00:00,3.1700,3.1720,3.1690,3.1715,205
2013-11-20,22:05:00,3.1715,3.1740,3.1715,3.1735,406
2013-11-20,22:10:00,3.1735,3.1740,3.1710,3.1710,199
2013-11-20,22:15:00,3.1715,3.1725,3.1700,3.1720,166
2013-11-20,22:20:00,3.1720,3.1740,3.1720,3.1735,186
2013-11-20,22:25:00,3.1735,3.1740,3.1710,3.1715,442
2013-11-20,22:30:00,3.1720,3.1720,3.1690,3.1720,199
2013-11-20,22:35:00,3.1720,3.1735,3.1705,3.1730,206
2013-11-20,22:40:00,3.1735,3.1735,3.1710,3.1715,163
2013-11-20,22:45:00,3.1715,3.1715,3.1680,3.1690,299
2013-11-20,22:50:00,3.1690,3.1695,3.1660,3.1675,340
2013-11-20,22:55:00,3.1675,3.1700,3.1670,3.1685,223
2013-11-20,23:00:00,3.1685,3.1690,3.1670,3.1675,175
2013-11-20,23:05:00,3.1675,3.1685,3.1670,3.1675,157
2013-11-20,23:10:00,3.1670,3.1685,3.1660,3.1680,213
2013-11-20,23:15:00,3.1680,3.1695,3.1660,3.1670,320
2013-11-20,23:20:00,3.1670,3.1695,3.1640,3.1680,550
2013-11-20,23:25:00,3.1680,3.1690,3.1670,3.1680,268
2013-11-20,23:30:00,3.1680,3.1690,3.1650,3.1650,365
2013-11-20,23:35:00,3.1645,3.1660,3.1630,3.1645,320
2013-11-20,23:40:00,3.1650,3.1685,3.1650,3.1660,184
2013-11-20,23:45:00,3.1660,3.1690,3.1650,3.1685,202
2013-11-20,23:50:00,3.1680,3.1695,3.1660,3.1665,143
2013-11-20,23:55:00,3.1665,3.1695,3.1660,3.1695,162
2013-11-21,00:00:00,3.1690,3.1700,3.1675,3.1680,196
2013-11-21,00:05:00,3.1680,3.1700,3.1680,3.1695,115
2013-11-21,00:10:00,3.1700,3.1705,3.1695,3.1700,130
2013-11-21,00:15:00,3.1705,3.1720,3.1700,3.1715,109
2013-11-21,00:20:00,3.1715,3.1715,3.1675,3.1675,105
2013-11-21,00:25:00,3.1670,3.1670,3.1660,3.1665,99
2013-11-21,00:30:00,3.1665,3.1685,3.1660,3.1680,104
2013-11-21,00:35:00,3.1675,3.1675,3.1655,3.1660,118
2013-11-21,00:40:00,3.1665,3.1670,3.1660,3.1660,96
2013-11-21,00:45:00,3.1660,3.1665,3.1655,3.1665,27
2013-11-21,00:50:00,3.1665,3.1705,3.1665,3.1700,120
2013-11-21,00:55:00,3.1705,3.1705,3.1685,3.1690,125
2013-11-21,01:00:00,3.1695,3.1700,3.1690,3.1695,46
2013-11-21,01:05:00,3.1695,3.1715,3.1685,3.1695,162
2013-11-21,01:10:00,3.1695,3.1700,3.1690,3.1695,80
2013-11-21,01:15:00,3.1690,3.1700,3.1685,3.1695,93
2013-11-21,01:20:00,3.1695,3.1695,3.1680,3.1690,80
2013-11-21,01:25:00,3.1695,3.1700,3.1690,3.1700,87
2013-11-21,01:30:00,3.1695,3.1705,3.1685,3.1690,116
2013-11-21,01:35:00,3.1685,3.1690,3.1660,3.1660,224
2013-11-21,01:40:00,3.1655,3.1695,3.1650,3.1675,346
2013-11-21,01:45:00,3.1675,3.1685,3.1670,3.1685,137
2013-11-21,01:50:00,3.1685,3.1695,3.1675,3.1685,155
2013-11-21,01:55:00,3.1690,3.1690,3.1575,3.1585,1454
2013-11-21,02:00:00,3.1595,3.1595,3.1560,3.1585,293
2013-11-21,02:05:00,3.1585,3.1590,3.1580,3.1590,44
2013-11-21,02:10:00,3.1585,3.1590,3.1580,3.1585,48
2013-11-21,02:15:00,3.1585,3.1605,3.1580,3.1600,121
2013-11-21,02:20:00,3.1600,3.1610,3.1595,3.1595,47
2013-11-21,02:25:00,3.1595,3.1595,3.1585,3.1590,59
2013-11-21,02:30:00,3.1585,3.1590,3.1580,3.1585,37
2013-11-21,02:35:00,3.1590,3.1595,3.1585,3.1595,27
2013-11-21,02:40:00,3.1595,3.1605,3.1595,3.1600,19
2013-11-21,02:45:00,3.1600,3.1630,3.1600,3.1620,50
2013-11-21,02:50:00,3.1615,3.1615,3.1605,3.1605,13
2013-11-21,02:55:00,3.1605,3.1605,3.1585,3.1595,69
2013-11-21,03:00:00,3.1585,3.1625,3.1530,3.1585,327
2013-11-21,03:05:00,3.1580,3.1585,3.1530,3.1550,126
2013-11-21,03:10:00,3.1540,3.1545,3.1500,3.1505,309
2013-11-21,03:15:00,3.1505,3.1570,3.1505,3.1570,132
2013-11-21,03:20:00,3.1550,3.1555,3.1535,3.1535,118
2013-11-21,03:25:00,3.1535,3.1545,3.1530,3.1540,35
2013-11-21,03:30:00,3.1530,3.1535,3.1505,3.1505,60
2013-11-21,03:35:00,3.1505,3.1515,3.1470,3.1490,308
2013-11-21,03:40:00,3.1485,3.1495,3.1470,3.1490,231
2013-11-21,03:45:00,3.1490,3.1490,3.1475,3.1480,64
2013-11-21,03:50:00,3.1480,3.1480,3.1455,3.1470,121
2013-11-21,03:55:00,3.1465,3.1480,3.1450,3.1455,96
2013-11-21,04:00:00,3.1455,3.1465,3.1450,3.1460,148
2013-11-21,04:05:00,3.1455,3.1460,3.1445,3.1445,92
2013-11-21,04:10:00,3.1445,3.1465,3.1440,3.1465,90
2013-11-21,04:15:00,3.1460,3.1460,3.1445,3.1450,78
2013-11-21,04:20:00,3.1455,3.1500,3.1455,3.1490,61
2013-11-21,04:25:00,3.1490,3.1495,3.1470,3.1480,110
2013-11-21,04:30:00,3.1485,3.1485,3.1450,3.1465,74
2013-11-21,04:35:00,3.1460,3.1475,3.1440,3.1470,100
2013-11-21,04:40:00,3.1470,3.1490,3.1465,3.1485,43
2013-11-21,04:45:00,3.1475,3.1480,3.1460,3.1465,27
2013-11-21,04:50:00,3.1475,3.1475,3.1460,3.1460,14
2013-11-21,04:55:00,3.1470,3.1485,3.1465,3.1475,49
2013-11-21,05:00:00,3.1480,3.1485,3.1475,3.1480,28
2013-11-21,05:05:00,3.1475,3.1475,3.1475,3.1475,6
2013-11-21,05:10:00,3.1470,3.1475,3.1465,3.1465,6
2013-11-21,05:15:00,3.1465,3.1465,3.1455,3.1465,8
2013-11-21,05:20:00,3.1455,3.1455,3.1445,3.1450,13
2013-11-21,05:25:00,3.1450,3.1460,3.1450,3.1460,9
2013-11-21,05:30:00,3.1465,3.1465,3.1450,3.1455,25
2013-11-21,05:35:00,3.1455,3.1460,3.1450,3.1460,4
2013-11-21,05:40:00,3.1460,3.1460,3.1450,3.1450,20
2013-11-21,05:45:00,3.1455,3.1460,3.1455,3.1455,9
2013-11-21,05:50:00,3.1455,3.1460,3.1455,3.1455,6
2013-11-21,05:55:00,3.1450,3.1450,3.1450,3.1450,8
2013-11-21,06:00:00,3.1450,3.1470,3.1450,3.1460,30
2013-11-21,06:05:00,3.1460,3.1460,3.1455,3.1460,18
2013-11-21,06:10:00,3.1455,3.1455,3.1450,3.1455,5
2013-11-21,07:00:00,3.1445,3.1465,3.1410,3.1450,80
2013-11-21,07:05:00,3.1450,3.1465,3.1435,3.1465,29
2013-11-21,07:10:00,3.1460,3.1485,3.1460,3.1465,30
2013-11-21,07:15:00,3.1480,3.1500,3.1480,3.1500,22
2013-11-21,07:20:00,3.1505,3.1525,3.1495,3.1505,22
2013-11-21,07:25:00,3.1515,3.1520,3.1505,3.1515,20
2013-11-21,07:30:00,3.1520,3.1540,3.1515,3.1540,21
2013-11-21,07:35:00,3.1540,3.1540,3.1530,3.1535,10
2013-11-21,07:40:00,3.1535,3.1540,3.1510,3.1520,22
2013-11-21,07:45:00,3.1530,3.1545,3.1520,3.1520,18
2013-11-21,07:50:00,3.1525,3.1525,3.1500,3.1505,27
2013-11-21,07:55:00,3.1500,3.1510,3.1495,3.1495,28
2013-11-21,08:00:00,3.1510,3.1515,3.1505,3.1515,15
2013-11-21,08:05:00,3.1515,3.1520,3.1515,3.1515,8
2013-11-21,08:10:00,3.1520,3.1555,3.1520,3.1545,65
2013-11-21,08:15:00,3.1540,3.1555,3.1540,3.1555,50
2013-11-21,08:20:00,3.1555,3.1570,3.1555,3.1555,58
2013-11-21,08:25:00,3.1550,3.1555,3.1550,3.1550,14
2013-11-21,08:30:00,3.1555,3.1560,3.1545,3.1560,29
2013-11-21,08:35:00,3.1555,3.1560,3.1550,3.1560,18
2013-11-21,08:40:00,3.1555,3.1560,3.1550,3.1555,25
2013-11-21,08:45:00,3.1555,3.1560,3.1555,3.1560,17
2013-11-21,08:50:00,3.1565,3.1575,3.1560,3.1560,49
2013-11-21,08:55:00,3.1560,3.1565,3.1535,3.1550,69
2013-11-21,09:00:00,3.1550,3.1555,3.1505,3.1555,599
2013-11-21,09:05:00,3.1560,3.1560,3.1495,3.1510,253
2013-11-21,09:10:00,3.1510,3.1535,3.1510,3.1535,205
2013-11-21,09:15:00,3.1535,3.1535,3.1525,3.1525,296
2013-11-21,09:20:00,3.1525,3.1540,3.1525,3.1535,187
2013-11-21,09:25:00,3.1530,3.1530,3.1505,3.1505,170
2013-11-21,09:30:00,3.1500,3.1505,3.1465,3.1490,412
2013-11-21,09:35:00,3.1485,3.1515,3.1475,3.1505,146
2013-11-21,09:40:00,3.1505,3.1520,3.1500,3.1520,85
2013-11-21,09:45:00,3.1515,3.1515,3.1460,3.1505,680
2013-11-21,09:50:00,3.1500,3.1565,3.1485,3.1550,345
2013-11-21,09:55:00,3.1550,3.1555,3.1520,3.1535,205
2013-11-21,10:00:00,3.1535,3.1535,3.1505,3.1510,127
2013-11-21,10:05:00,3.1515,3.1535,3.1510,3.1535,45
2013-11-21,10:10:00,3.1530,3.1555,3.1530,3.1550,63
2013-11-21,10:15:00,3.1545,3.1560,3.1545,3.1555,101
2013-11-21,10:20:00,3.1555,3.1555,3.1550,3.1555,35
2013-11-21,10:25:00,3.1555,3.1555,3.1540,3.1540,58
2013-11-21,10:30:00,3.1540,3.1545,3.1500,3.1500,235
2013-11-21,10:35:00,3.1500,3.1520,3.1490,3.1520,103
2013-11-21,10:40:00,3.1520,3.1525,3.1515,3.1520,24
2013-11-21,10:45:00,3.1520,3.1525,3.1515,3.1515,11
2013-11-21,10:50:00,3.1520,3.1530,3.1510,3.1510,32
2013-11-21,10:55:00,3.1510,3.1520,3.1510,3.1515,34
2013-11-21,11:00:00,3.1515,3.1515,3.1510,3.1515,24
2013-11-21,11:05:00,3.1525,3.1535,3.1525,3.1525,40
2013-11-21,11:10:00,3.1520,3.1530,3.1520,3.1520,34
2013-11-21,11:15:00,3.1520,3.1525,3.1520,3.1525,13
2013-11-21,11:20:00,3.1520,3.1525,3.1515,3.1520,72
2013-11-21,11:25:00,3.1515,3.1520,3.1505,3.1510,56
2013-11-21,11:30:00,3.1510,3.1515,3.1510,3.1510,10
2013-11-21,11:35:00,3.1510,3.1515,3.1510,3.1515,10
2013-11-21,11:40:00,3.1510,3.1510,3.1505,3.1505,9
2013-11-21,11:45:00,3.1505,3.1510,3.1505,3.1510,11
2013-11-21,11:50:00,3.1505,3.1505,3.1500,3.1500,6
2013-11-21,11:55:00,3.1500,3.1505,3.1500,3.1500,11
2013-11-21,12:00:00,3.1495,3.1495,3.1485,3.1490,29
2013-11-21,12:05:00,3.1490,3.1510,3.1485,3.1505,70
2013-11-21,12:10:00,3.1505,3.1510,3.1500,3.1505,15
2013-11-21,12:15:00,3.1505,3.1505,3.1500,3.1500,4
2013-11-21,12:20:00,3.1500,3.1500,3.1500,3.1500,2
2013-11-21,12:25:00,3.1495,3.1500,3.1495,3.1500,3
2013-11-21,12:30:00,3.1495,3.1495,3.1470,3.1475,186
2013-11-21,12:35:00,3.1475,3.1480,3.1470,3.1480,41
2013-11-21,12:40:00,3.1480,3.1495,3.1480,3.1485,47
2013-11-21,12:45:00,3.1490,3.1490,3.1475,3.1475,23
2013-11-21,12:50:00,3.1475,3.1475,3.1470,3.1470,30
2013-11-21,12:55:00,3.1470,3.1480,3.1470,3.1480,34
2013-11-21,13:00:00,3.1475,3.1480,3.1475,3.1475,17
2013-11-21,13:05:00,3.1475,3.1485,3.1470,3.1485,33
2013-11-21,13:10:00,3.1480,3.1480,3.1470,3.1480,37
2013-11-21,13:15:00,3.1475,3.1480,3.1475,3.1475,20
2013-11-21,13:20:00,3.1470,3.1475,3.1470,3.1475,14
2013-11-21,13:25:00,3.1475,3.1480,3.1475,3.1475,27
2013-11-21,13:30:00,3.1480,3.1500,3.1475,3.1495,99
2013-11-21,13:35:00,3.1495,3.1525,3.1495,3.1520,170
2013-11-21,13:40:00,3.1520,3.1590,3.1520,3.1580,518
2013-11-21,13:45:00,3.1580,3.1590,3.1565,3.1575,175
2013-11-21,13:50:00,3.1575,3.1575,3.1565,3.1570,67
2013-11-21,13:55:00,3.1565,3.1595,3.1560,3.1595,98
2013-11-21,14:00:00,3.1595,3.1610,3.1585,3.1595,165
2013-11-21,14:05:00,3.1595,3.1620,3.1595,3.1610,108
2013-11-21,14:10:00,3.1615,3.1645,3.1615,3.1645,299
2013-11-21,14:15:00,3.1635,3.1690,3.1630,3.1655,608
2013-11-21,14:20:00,3.1655,3.1655,3.1605,3.1605,257
2013-11-21,14:25:00,3.1610,3.1615,3.1590,3.1590,168
2013-11-21,14:30:00,3.1590,3.1615,3.1590,3.1615,119
2013-11-21,14:35:00,3.1610,3.1620,3.1600,3.1620,59
2013-11-21,14:40:00,3.1620,3.1645,3.1615,3.1635,52
2013-11-21,14:45:00,3.1635,3.1635,3.1610,3.1610,46
2013-11-21,14:50:00,3.1615,3.1650,3.1615,3.1635,87
2013-11-21,14:55:00,3.1630,3.1655,3.1625,3.1630,150
2013-11-21,15:00:00,3.1635,3.1645,3.1625,3.1630,65
2013-11-21,15:05:00,3.1630,3.1635,3.1620,3.1625,22
2013-11-21,15:10:00,3.1625,3.1635,3.1625,3.1635,32
2013-11-21,15:15:00,3.1630,3.1630,3.1620,3.1625,45
2013-11-21,15:20:00,3.1625,3.1625,3.1605,3.1610,83
2013-11-21,15:25:00,3.1610,3.1610,3.1585,3.1610,102
2013-11-21,15:30:00,3.1600,3.1610,3.1600,3.1610,20
2013-11-21,15:35:00,3.1610,3.1610,3.1600,3.1600,14
2013-11-21,15:40:00,3.1605,3.1605,3.1585,3.1585,45
2013-11-21,15:45:00,3.1590,3.1590,3.1575,3.1585,39
2013-11-21,15:50:00,3.1585,3.1610,3.1585,3.1610,31
2013-11-21,15:55:00,3.1605,3.1615,3.1595,3.1615,106
2013-11-21,16:00:00,3.1615,3.1615,3.1600,3.1605,125
2013-11-21,16:05:00,3.1600,3.1600,3.1570,3.1575,129
2013-11-21,16:10:00,3.1575,3.1575,3.1530,3.1535,234
2013-11-21,16:15:00,3.1535,3.1575,3.1535,3.1565,141
2013-11-21,16:20:00,3.1565,3.1600,3.1565,3.1600,139
2013-11-21,16:25:00,3.1595,3.1640,3.1585,3.1635,136
2013-11-21,16:30:00,3.1630,3.1640,3.1620,3.1625,108
2013-11-21,16:35:00,3.1630,3.1640,3.1605,3.1610,122
2013-11-21,16:40:00,3.1610,3.1615,3.1610,3.1615,31
2013-11-21,16:45:00,3.1620,3.1625,3.1615,3.1615,44
2013-11-21,16:50:00,3.1620,3.1640,3.1620,3.1640,81
2013-11-21,16:55:00,3.1640,3.1665,3.1640,3.1655,179
2013-11-21,17:00:00,3.1655,3.1660,3.1625,3.1630,129
2013-11-21,17:05:00,3.1635,3.1665,3.1620,3.1660,146
2013-11-21,17:10:00,3.1660,3.1685,3.1660,3.1665,308
2013-11-21,17:15:00,3.1660,3.1660,3.1645,3.1650,38
2013-11-21,17:20:00,3.1650,3.1710,3.1645,3.1705,259
2013-11-21,17:25:00,3.1705,3.1705,3.1680,3.1680,125
2013-11-21,17:30:00,3.1680,3.1690,3.1670,3.1670,49
2013-11-21,17:35:00,3.1675,3.1685,3.1670,3.1680,50
2013-11-21,17:40:00,3.1680,3.1705,3.1680,3.1705,100
2013-11-21,17:45:00,3.1700,3.1710,3.1680,3.1680,84
2013-11-21,17:50:00,3.1685,3.1705,3.1685,3.1700,97
2013-11-21,17:55:00,3.1700,3.1705,3.1690,3.1695,64
2013-11-21,18:00:00,3.1695,3.1705,3.1690,3.1690,73
2013-11-21,18:05:00,3.1690,3.1690,3.1675,3.1690,56
2013-11-21,18:10:00,3.1690,3.1700,3.1690,3.1700,135
2013-11-21,18:15:00,3.1700,3.1705,3.1680,3.1685,124
2013-11-21,18:20:00,3.1690,3.1695,3.1685,3.1695,33
2013-11-21,18:25:00,3.1690,3.1695,3.1680,3.1685,25
2013-11-21,18:30:00,3.1690,3.1690,3.1675,3.1675,16
2013-11-21,18:35:00,3.1675,3.1675,3.1660,3.1660,57
2013-11-21,18:40:00,3.1660,3.1660,3.1645,3.1650,98
2013-11-21,18:45:00,3.1650,3.1650,3.1630,3.1640,42
2013-11-21,18:50:00,3.1635,3.1640,3.1630,3.1635,19
2013-11-21,18:55:00,3.1645,3.1655,3.1645,3.1650,24
2013-11-21,19:00:00,3.1650,3.1660,3.1650,3.1655,29
2013-11-21,19:05:00,3.1655,3.1680,3.1640,3.1660,110
2013-11-21,19:10:00,3.1665,3.1690,3.1665,3.1675,80
2013-11-21,19:15:00,3.1675,3.1680,3.1665,3.1665,62
2013-11-21,19:20:00,3.1665,3.1670,3.1655,3.1655,40
2013-11-21,19:25:00,3.1660,3.1670,3.1660,3.1660,28
2013-11-21,19:30:00,3.1665,3.1680,3.1640,3.1680,104
2013-11-21,19:35:00,3.1675,3.1675,3.1650,3.1660,62
2013-11-21,19:40:00,3.1660,3.1670,3.1660,3.1670,28
2013-11-21,19:45:00,3.1675,3.1680,3.1655,3.1660,64
2013-11-21,19:50:00,3.1665,3.1675,3.1660,3.1675,26
2013-11-21,19:55:00,3.1670,3.1675,3.1665,3.1665,8
2013-11-21,20:00:00,3.1665,3.1700,3.1655,3.1685,112
2013-11-21,20:05:00,3.1690,3.1700,3.1670,3.1675,128
2013-11-21,20:10:00,3.1690,3.1695,3.1675,3.1675,23
2013-11-21,20:15:00,3.1680,3.1685,3.1670,3.1685,21
2013-11-21,20:20:00,3.1685,3.1685,3.1655,3.1655,95
2013-11-21,20:25:00,3.1655,3.1655,3.1630,3.1630,93
2013-11-21,20:30:00,3.1630,3.1670,3.1630,3.1645,210
2013-11-21,20:35:00,3.1650,3.1650,3.1630,3.1635,109
2013-11-21,20:40:00,3.1640,3.1645,3.1635,3.1645,39
2013-11-21,20:45:00,3.1645,3.1655,3.1625,3.1630,81
2013-11-21,20:50:00,3.1625,3.1640,3.1620,3.1640,93
2013-11-21,20:55:00,3.1635,3.1660,3.1630,3.1650,55
2013-11-21,21:00:00,3.1655,3.1665,3.1615,3.1625,148
2013-11-21,21:05:00,3.1625,3.1630,3.1610,3.1615,177
2013-11-21,21:10:00,3.1610,3.1615,3.1585,3.1610,367
2013-11-21,21:15:00,3.1615,3.1640,3.1615,3.1630,135
2013-11-21,21:20:00,3.1635,3.1635,3.1570,3.1580,423
2013-11-21,21:25:00,3.1580,3.1600,3.1570,3.1575,344
2013-11-21,21:30:00,3.1575,3.1595,3.1535,3.1575,889
2013-11-21,21:35:00,3.1580,3.1595,3.1570,3.1585,286
2013-11-21,21:40:00,3.1590,3.1590,3.1565,3.1565,192
2013-11-21,21:45:00,3.1565,3.1570,3.1545,3.1565,282
2013-11-21,21:50:00,3.1560,3.1565,3.1540,3.1550,197
2013-11-21,21:55:00,3.1555,3.1570,3.1520,3.1525,250
2013-11-21,22:00:00,3.1530,3.1575,3.1520,3.1570,620
2013-11-21,22:05:00,3.1560,3.1590,3.1550,3.1585,270
2013-11-21,22:10:00,3.1585,3.1635,3.1585,3.1630,369
2013-11-21,22:15:00,3.1630,3.1630,3.1590,3.1610,382
2013-11-21,22:20:00,3.1610,3.1625,3.1595,3.1595,89
2013-11-21,22:25:00,3.1600,3.1620,3.1600,3.1620,50
2013-11-21,22:30:00,3.1620,3.1640,3.1610,3.1630,199
2013-11-21,22:35:00,3.1630,3.1635,3.1610,3.1615,185
2013-11-21,22:40:00,3.1610,3.1620,3.1595,3.1605,178
2013-11-21,22:45:00,3.1605,3.1610,3.1600,3.1605,265
2013-11-21,22:50:00,3.1610,3.1615,3.1585,3.1585,255
2013-11-21,22:55:00,3.1585,3.1595,3.1585,3.1595,167
2013-11-21,23:00:00,3.1590,3.1620,3.1580,3.1590,490
2013-11-21,23:05:00,3.1590,3.1625,3.1580,3.1615,126
2013-11-21,23:10:00,3.1620,3.1630,3.1610,3.1625,106
2013-11-21,23:15:00,3.1620,3.1620,3.1605,3.1610,97
2013-11-21,23:20:00,3.1610,3.1610,3.1600,3.1610,155
2013-11-21,23:25:00,3.1610,3.1650,3.1605,3.1640,330
2013-11-21,23:30:00,3.1640,3.1675,3.1640,3.1665,368
2013-11-21,23:35:00,3.1665,3.1685,3.1665,3.1670,277
2013-11-21,23:40:00,3.1670,3.1680,3.1645,3.1650,322
2013-11-21,23:45:00,3.1655,3.1695,3.1655,3.1690,290
2013-11-21,23:50:00,3.1690,3.1740,3.1690,3.1695,1191
2013-11-21,23:55:00,3.1700,3.1705,3.1685,3.1700,227
2013-11-22,00:00:00,3.1700,3.1705,3.1665,3.1670,292
2013-11-22,00:05:00,3.1670,3.1705,3.1670,3.1705,98
2013-11-22,00:10:00,3.1705,3.1705,3.1680,3.1695,172
2013-11-22,00:15:00,3.1695,3.1695,3.1680,3.1690,104
2013-11-22,00:20:00,3.1690,3.1740,3.1690,3.1735,494
2013-11-22,00:25:00,3.1735,3.1735,3.1680,3.1680,303
2013-11-22,00:30:00,3.1685,3.1700,3.1670,3.1700,350
2013-11-22,00:35:00,3.1695,3.1700,3.1690,3.1690,118
2013-11-22,00:40:00,3.1690,3.1695,3.1680,3.1695,100
2013-11-22,00:45:00,3.1700,3.1725,3.1700,3.1710,132
2013-11-22,00:50:00,3.1715,3.1740,3.1710,3.1740,726
2013-11-22,00:55:00,3.1740,3.1955,3.1740,3.1905,4032
2013-11-22,01:00:00,3.1910,3.1920,3.1895,3.1900,602
2013-11-22,01:05:00,3.1905,3.1915,3.1895,3.1895,402
2013-11-22,01:10:00,3.1895,3.1980,3.1895,3.1955,939
2013-11-22,01:15:00,3.1955,3.1990,3.1945,3.1965,570
2013-11-22,01:20:00,3.1965,3.1975,3.1950,3.1955,493
2013-11-22,01:25:00,3.1960,3.1995,3.1955,3.1960,529
2013-11-22,01:30:00,3.1960,3.1960,3.1925,3.1930,487
2013-11-22,01:35:00,3.1930,3.1935,3.1920,3.1935,180
2013-11-22,01:40:00,3.1940,3.1950,3.1915,3.1925,158
2013-11-22,01:45:00,3.1930,3.1945,3.1930,3.1940,269
2013-11-22,01:50:00,3.1940,3.1940,3.1915,3.1925,140
2013-11-22,01:55:00,3.1920,3.1935,3.1900,3.1925,475
2013-11-22,02:00:00,3.1925,3.1940,3.1910,3.1940,249
2013-11-22,02:05:00,3.1935,3.1950,3.1920,3.1935,230
2013-11-22,02:10:00,3.1930,3.1940,3.1920,3.1940,124
2013-11-22,02:15:00,3.1940,3.1945,3.1935,3.1935,27
2013-11-22,02:20:00,3.1935,3.1945,3.1910,3.1910,183
2013-11-22,02:25:00,3.1910,3.1925,3.1900,3.1900,106
2013-11-22,02:30:00,3.1900,3.1915,3.1900,3.1915,38
2013-11-22,02:35:00,3.1915,3.1920,3.1915,3.1915,16
2013-11-22,02:40:00,3.1920,3.1930,3.1915,3.1915,178
2013-11-22,02:45:00,3.1915,3.1915,3.1910,3.1910,32
2013-11-22,02:50:00,3.1910,3.1915,3.1905,3.1915,33
2013-11-22,02:55:00,3.1910,3.1920,3.1900,3.1900,144
2013-11-22,03:00:00,3.1905,3.1920,3.1900,3.1915,44
2013-11-22,03:05:00,3.1915,3.1920,3.1915,3.1915,33
2013-11-22,03:10:00,3.1915,3.1925,3.1910,3.1910,42
2013-11-22,03:15:00,3.1915,3.1925,3.1915,3.1920,15
2013-11-22,03:20:00,3.1920,3.1920,3.1910,3.1920,35
2013-11-22,03:25:00,3.1915,3.1915,3.1905,3.1915,124
2013-11-22,03:30:00,3.1915,3.1920,3.1910,3.1910,26
2013-11-22,03:35:00,3.1910,3.1910,3.1900,3.1905,30
2013-11-22,03:40:00,3.1900,3.1910,3.1900,3.1905,24
2013-11-22,03:45:00,3.1900,3.1905,3.1895,3.1900,75
2013-11-22,03:50:00,3.1900,3.1905,3.1900,3.1900,15
2013-11-22,03:55:00,3.1895,3.1900,3.1890,3.1890,33
2013-11-22,04:00:00,3.1895,3.1895,3.1885,3.1890,19
2013-11-22,04:05:00,3.1890,3.1900,3.1890,3.1900,10
2013-11-22,04:10:00,3.1890,3.1890,3.1890,3.1890,7
2013-11-22,04:15:00,3.1895,3.1900,3.1895,3.1900,18
2013-11-22,04:20:00,3.1900,3.1900,3.1890,3.1890,5
2013-11-22,04:25:00,3.1890,3.1895,3.1890,3.1890,37
2013-11-22,04:30:00,3.1890,3.1915,3.1890,3.1895,12
2013-11-22,04:35:00,3.1890,3.1895,3.1890,3.1890,11
2013-11-22,04:40:00,3.1890,3.1895,3.1890,3.1895,18
2013-11-22,04:45:00,3.1890,3.1895,3.1890,3.1895,11
2013-11-22,04:50:00,3.1900,3.1905,3.1900,3.1905,27
2013-11-22,04:55:00,3.1905,3.1905,3.1900,3.1900,66
2013-11-22,05:00:00,3.1900,3.1900,3.1895,3.1895,81
2013-11-22,05:05:00,3.1895,3.1900,3.1890,3.1890,118
2013-11-22,05:10:00,3.1890,3.1895,3.1885,3.1885,45
2013-11-22,05:15:00,3.1890,3.1890,3.1885,3.1885,7
2013-11-22,05:20:00,3.1890,3.1900,3.1885,3.1900,60
2013-11-22,05:25:00,3.1890,3.1905,3.1890,3.1900,71
2013-11-22,05:30:00,3.1895,3.1895,3.1885,3.1885,12
2013-11-22,05:35:00,3.1885,3.1885,3.1885,3.1885,9
2013-11-22,05:40:00,3.1885,3.1890,3.1885,3.1890,43
2013-11-22,05:45:00,3.1890,3.1900,3.1890,3.1900,150
2013-11-22,05:50:00,3.1900,3.1900,3.1895,3.1895,69
2013-11-22,05:55:00,3.1895,3.1900,3.1895,3.1900,42
2013-11-22,06:00:00,3.1890,3.1890,3.1885,3.1885,11
2013-11-22,06:05:00,3.1890,3.1890,3.1885,3.1885,8
2013-11-22,06:10:00,3.1890,3.1895,3.1885,3.1885,14
2013-11-22,07:00:00,3.1880,3.1900,3.1880,3.1890,36
2013-11-22,07:05:00,3.1895,3.1905,3.1895,3.1900,61
2013-11-22,07:10:00,3.1900,3.1900,3.1895,3.1895,23
2013-11-22,07:15:00,3.1900,3.1900,3.1900,3.1900,8
2013-11-22,07:20:00,3.1890,3.1890,3.1890,3.1890,1
2013-11-22,07:25:00,3.1890,3.1895,3.1890,3.1890,42
2013-11-22,07:30:00,3.1890,3.1890,3.1885,3.1885,18
2013-11-22,07:35:00,3.1885,3.1885,3.1880,3.1880,38
2013-11-22,07:40:00,3.1880,3.1880,3.1880,3.1880,1
2013-11-22,07:45:00,3.1885,3.1885,3.1885,3.1885,2
2013-11-22,07:50:00,3.1880,3.1885,3.1870,3.1870,24
2013-11-22,07:55:00,3.1870,3.1870,3.1865,3.1865,45
2013-11-22,08:00:00,3.1865,3.1865,3.1860,3.1860,13
2013-11-22,08:05:00,3.1865,3.1865,3.1855,3.1860,23
2013-11-22,08:10:00,3.1860,3.1865,3.1860,3.1865,10
2013-11-22,08:15:00,3.1865,3.1865,3.1860,3.1860,43
2013-11-22,08:20:00,3.1860,3.1860,3.1860,3.1860,7
2013-11-22,08:25:00,3.1855,3.1860,3.1855,3.1860,22
2013-11-22,08:30:00,3.1860,3.1865,3.1860,3.1865,13
2013-11-22,08:35:00,3.1865,3.1870,3.1860,3.1870,22
2013-11-22,08:40:00,3.1870,3.1880,3.1865,3.1865,34
2013-11-22,08:45:00,3.1860,3.1880,3.1860,3.1870,41
2013-11-22,08:50:00,3.1870,3.1870,3.1865,3.1865,57
2013-11-22,08:55:00,3.1865,3.1900,3.1860,3.1900,155
2013-11-22,09:00:00,3.1890,3.1940,3.1875,3.1895,500
2013-11-22,09:05:00,3.1895,3.1925,3.1895,3.1900,232
2013-11-22,09:10:00,3.1905,3.1930,3.1905,3.1920,167
2013-11-22,09:15:00,3.1925,3.1935,3.1880,3.1885,159
2013-11-22,09:20:00,3.1880,3.1890,3.1865,3.1880,155
2013-11-22,09:25:00,3.1875,3.1880,3.1865,3.1870,109
2013-11-22,09:30:00,3.1870,3.1885,3.1860,3.1885,147
2013-11-22,09:35:00,3.1885,3.1890,3.1875,3.1875,69
2013-11-22,09:40:00,3.1875,3.1880,3.1865,3.1875,63
2013-11-22,09:45:00,3.1870,3.1920,3.1870,3.1920,102
2013-11-22,09:50:00,3.1920,3.1930,3.1910,3.1930,160
2013-11-22,09:55:00,3.1930,3.1960,3.1920,3.1960,117
2013-11-22,10:00:00,3.1960,3.1995,3.1940,3.1950,614
2013-11-22,10:05:00,3.1950,3.1960,3.1925,3.1935,151
2013-11-22,10:10:00,3.1935,3.1935,3.1930,3.1935,56
2013-11-22,10:15:00,3.1935,3.1940,3.1935,3.1940,13
2013-11-22,10:20:00,3.1940,3.1945,3.1935,3.1945,32
2013-11-22,10:25:00,3.1945,3.1950,3.1935,3.1940,17
2013-11-22,10:30:00,3.1945,3.1945,3.1920,3.1925,111
2013-11-22,10:35:00,3.1925,3.1925,3.1905,3.1905,70
2013-11-22,10:40:00,3.1905,3.1930,3.1895,3.1930,167
2013-11-22,10:45:00,3.1930,3.1935,3.1920,3.1920,57
2013-11-22,10:50:00,3.1920,3.1925,3.1910,3.1910,55
2013-11-22,10:55:00,3.1905,3.1915,3.1905,3.1910,34
2013-11-22,11:00:00,3.1910,3.1920,3.1910,3.1920,21
2013-11-22,11:05:00,3.1920,3.1920,3.1910,3.1910,29
2013-11-22,11:10:00,3.1915,3.1920,3.1910,3.1910,21
2013-11-22,11:15:00,3.1915,3.1915,3.1895,3.1900,20
2013-11-22,11:20:00,3.1905,3.1915,3.1905,3.1915,27
2013-11-22,11:25:00,3.1915,3.1915,3.1890,3.1900,76
2013-11-22,11:30:00,3.1895,3.1895,3.1890,3.1890,23
2013-11-22,11:35:00,3.1895,3.1895,3.1895,3.1895,7
2013-11-22,11:40:00,3.1895,3.1895,3.1890,3.1890,6
2013-11-22,11:45:00,3.1885,3.1895,3.1885,3.1885,19
2013-11-22,11:50:00,3.1890,3.1895,3.1885,3.1885,8
2013-11-22,11:55:00,3.1885,3.1885,3.1885,3.1885,1
2013-11-22,12:00:00,3.1885,3.1885,3.1880,3.1885,26
2013-11-22,12:05:00,3.1885,3.1890,3.1885,3.1890,9
2013-11-22,12:10:00,3.1890,3.1895,3.1890,3.1890,10
2013-11-22,12:15:00,3.1890,3.1900,3.1890,3.1895,19
2013-11-22,12:20:00,3.1890,3.1890,3.1885,3.1885,16
2013-11-22,12:25:00,3.1885,3.1890,3.1880,3.1890,10
2013-11-22,12:30:00,3.1880,3.1880,3.1875,3.1875,22
2013-11-22,12:35:00,3.1875,3.1875,3.1870,3.1870,43
2013-11-22,12:40:00,3.1870,3.1870,3.1860,3.1865,22
2013-11-22,12:45:00,3.1865,3.1865,3.1860,3.1860,30
2013-11-22,12:50:00,3.1860,3.1860,3.1850,3.1850,73
2013-11-22,12:55:00,3.1855,3.1860,3.1850,3.1860,59
2013-11-22,13:00:00,3.1855,3.1865,3.1850,3.1850,52
2013-11-22,13:05:00,3.1850,3.1860,3.1850,3.1855,35
2013-11-22,13:10:00,3.1860,3.1865,3.1855,3.1860,36
2013-11-22,13:15:00,3.1860,3.1860,3.1855,3.1860,14
2013-11-22,13:20:00,3.1865,3.1875,3.1860,3.1865,42
2013-11-22,13:25:00,3.1865,3.1870,3.1865,3.1870,9
2013-11-22,13:30:00,3.1870,3.1910,3.1860,3.1905,131
2013-11-22,13:35:00,3.1900,3.1900,3.1870,3.1870,118
2013-11-22,13:40:00,3.1865,3.1865,3.1825,3.1825,171
2013-11-22,13:45:00,3.1830,3.1840,3.1810,3.1825,505
2013-11-22,13:50:00,3.1825,3.1835,3.1815,3.1835,138
2013-11-22,13:55:00,3.1835,3.1835,3.1815,3.1825,96
2013-11-22,14:00:00,3.1825,3.1850,3.1805,3.1850,244
2013-11-22,14:05:00,3.1850,3.1855,3.1845,3.1850,48
2013-11-22,14:10:00,3.1850,3.1855,3.1850,3.1855,18
2013-11-22,14:15:00,3.1855,3.1860,3.1845,3.1845,65
2013-11-22,14:20:00,3.1845,3.1880,3.1845,3.1870,71
2013-11-22,14:25:00,3.1870,3.1885,3.1870,3.1870,48
2013-11-22,14:30:00,3.1870,3.1870,3.1860,3.1860,48
2013-11-22,14:35:00,3.1860,3.1915,3.1850,3.1905,127
2013-11-22,14:40:00,3.1895,3.1895,3.1885,3.1890,49
2013-11-22,14:45:00,3.1895,3.1915,3.1895,3.1910,131
2013-11-22,14:50:00,3.1905,3.1905,3.1875,3.1875,74
2013-11-22,14:55:00,3.1870,3.1890,3.1870,3.1885,180
2013-11-22,15:00:00,3.1880,3.1885,3.1875,3.1880,50
2013-11-22,15:05:00,3.1875,3.1895,3.1870,3.1885,50
2013-11-22,15:10:00,3.1885,3.1890,3.1885,3.1885,15
2013-11-22,15:15:00,3.1885,3.1900,3.1875,3.1880,46
2013-11-22,15:20:00,3.1875,3.1890,3.1875,3.1880,13
2013-11-22,15:25:00,3.1880,3.1905,3.1880,3.1895,82
2013-11-22,15:30:00,3.1895,3.1930,3.1895,3.1925,81
2013-11-22,15:35:00,3.1925,3.1970,3.1925,3.1930,233
2013-11-22,15:40:00,3.1930,3.1940,3.1920,3.1925,73
2013-11-22,15:45:00,3.1920,3.1925,3.1905,3.1925,66
2013-11-22,15:50:00,3.1925,3.1975,3.1925,3.1970,246
2013-11-22,15:55:00,3.1970,3.1970,3.1925,3.1925,138
2013-11-22,16:00:00,3.1925,3.1955,3.1920,3.1935,164
2013-11-22,16:05:00,3.1935,3.1955,3.1925,3.1945,93
2013-11-22,16:10:00,3.1945,3.2080,3.1945,3.2045,1411
2013-11-22,16:15:00,3.2045,3.2060,3.2025,3.2055,371
2013-11-22,16:20:00,3.2055,3.2070,3.2030,3.2030,239
2013-11-22,16:25:00,3.2035,3.2035,3.2010,3.2030,214
2013-11-22,16:30:00,3.2030,3.2030,3.2015,3.2020,106
2013-11-22,16:35:00,3.2015,3.2025,3.2015,3.2015,28
2013-11-22,16:40:00,3.2025,3.2025,3.2010,3.2015,50
2013-11-22,16:45:00,3.2020,3.2040,3.2015,3.2035,104
2013-11-22,16:50:00,3.2035,3.2040,3.2025,3.2030,196
2013-11-22,16:55:00,3.2030,3.2060,3.2025,3.2055,106
2013-11-22,17:00:00,3.2060,3.2070,3.2035,3.2035,158
2013-11-22,17:05:00,3.2035,3.2045,3.2030,3.2035,63
2013-11-22,17:10:00,3.2030,3.2055,3.2030,3.2055,54
2013-11-22,17:15:00,3.2055,3.2090,3.2050,3.2085,353
2013-11-22,17:20:00,3.2090,3.2110,3.2055,3.2055,389
2013-11-22,17:25:00,3.2055,3.2055,3.2040,3.2045,131
2013-11-22,17:30:00,3.2040,3.2045,3.2015,3.2015,132
2013-11-22,17:35:00,3.2020,3.2050,3.2015,3.2050,107
2013-11-22,17:40:00,3.2055,3.2055,3.2020,3.2040,94
2013-11-22,17:45:00,3.2035,3.2045,3.2025,3.2040,41
2013-11-22,17:50:00,3.2045,3.2055,3.2015,3.2020,156
2013-11-22,17:55:00,3.2020,3.2030,3.2010,3.2020,47
2013-11-22,18:00:00,3.2020,3.2020,3.2010,3.2020,80
2013-11-22,18:05:00,3.2015,3.2030,3.2015,3.2025,31
2013-11-22,18:10:00,3.2030,3.2030,3.2020,3.2025,24
2013-11-22,18:15:00,3.2025,3.2025,3.2010,3.2020,35
2013-11-22,18:20:00,3.2020,3.2020,3.2005,3.2010,77
2013-11-22,18:25:00,3.2010,3.2015,3.2000,3.2005,86
2013-11-22,18:30:00,3.2000,3.2015,3.2000,3.2010,140
2013-11-22,18:35:00,3.2015,3.2030,3.2015,3.2025,80
2013-11-22,18:40:00,3.2025,3.2030,3.2020,3.2030,42
2013-11-22,18:45:00,3.2035,3.2065,3.2035,3.2040,203
2013-11-22,18:50:00,3.2045,3.2050,3.2035,3.2035,46
2013-11-22,18:55:00,3.2035,3.2045,3.2015,3.2015,109
2013-11-22,19:00:00,3.2015,3.2040,3.2015,3.2040,67
2013-11-22,19:05:00,3.2040,3.2055,3.2040,3.2045,65
2013-11-22,19:10:00,3.2040,3.2040,3.2020,3.2025,172
2013-11-22,19:15:00,3.2020,3.2030,3.2010,3.2025,157
2013-11-22,19:20:00,3.2030,3.2060,3.2025,3.2055,100
2013-11-22,19:25:00,3.2050,3.2050,3.2030,3.2030,88
2013-11-22,19:30:00,3.2035,3.2035,3.2025,3.2025,11
2013-11-22,19:35:00,3.2030,3.2035,3.2020,3.2030,52
2013-11-22,19:40:00,3.2040,3.2045,3.2035,3.2035,13
2013-11-22,19:45:00,3.2040,3.2055,3.2040,3.2045,125
2013-11-22,19:50:00,3.2050,3.2050,3.2020,3.2025,76
2013-11-22,19:55:00,3.2030,3.2040,3.2030,3.2035,27
2013-11-22,20:00:00,3.2035,3.2040,3.2030,3.2040,31
2013-11-22,20:05:00,3.2035,3.2040,3.1955,3.1965,879
2013-11-22,20:10:00,3.1960,3.1985,3.1955,3.1975,124
2013-11-22,20:15:00,3.1980,3.2005,3.1970,3.2005,115
2013-11-22,20:20:00,3.2005,3.2025,3.2000,3.2015,99
2013-11-22,20:25:00,3.2015,3.2045,3.2015,3.2030,166
2013-11-22,20:30:00,3.2035,3.2035,3.2015,3.2030,115
2013-11-22,20:35:00,3.2030,3.2045,3.2015,3.2015,119
2013-11-22,20:40:00,3.2025,3.2065,3.2025,3.2050,84
2013-11-22,20:45:00,3.2050,3.2085,3.2035,3.2075,204
2013-11-22,20:50:00,3.2075,3.2100,3.2070,3.2085,290
2013-11-22,20:55:00,3.2095,3.2105,3.2080,3.2095,171
2013-11-22,21:00:00,3.2100,3.2135,3.2100,3.2115,638
2013-11-22,21:05:00,3.2115,3.2130,3.2100,3.2110,307
2013-11-22,21:10:00,3.2115,3.2135,3.2090,3.2105,960
2013-11-22,21:15:00,3.2110,3.2130,3.2100,3.2125,175
2013-11-22,21:20:00,3.2125,3.2135,3.2110,3.2110,267
2013-11-22,21:25:00,3.2120,3.2120,3.2105,3.2110,169
2013-11-22,21:30:00,3.2110,3.2110,3.2085,3.2090,212
2013-11-22,21:35:00,3.2085,3.2095,3.2070,3.2095,344
2013-11-22,21:40:00,3.2090,3.2095,3.2065,3.2070,289
2013-11-22,21:45:00,3.2075,3.2100,3.2070,3.2080,253
2013-11-22,21:50:00,3.2080,3.2095,3.2070,3.2080,494
2013-11-22,21:55:00,3.2075,3.2090,3.2060,3.2080,253
2013-11-22,22:00:00,3.2080,3.2100,3.2080,3.2100,375
2013-11-22,22:05:00,3.2095,3.2100,3.2085,3.2090,217
2013-11-22,22:10:00,3.2090,3.2120,3.2080,3.2120,278
2013-11-22,22:15:00,3.2115,3.2135,3.2110,3.2110,448
2013-11-22,22:20:00,3.2105,3.2110,3.2085,3.2095,319
2013-11-22,22:25:00,3.2095,3.2120,3.2095,3.2100,227
2013-11-22,22:30:00,3.2100,3.2110,3.2090,3.2100,147
2013-11-22,22:35:00,3.2105,3.2110,3.2080,3.2090,215
2013-11-22,22:40:00,3.2090,3.2095,3.2070,3.2075,199
2013-11-22,22:45:00,3.2075,3.2080,3.2050,3.2080,560
2013-11-22,22:50:00,3.2075,3.2080,3.2060,3.2070,130
2013-11-22,22:55:00,3.2070,3.2070,3.2040,3.2050,533
2013-11-22,23:00:00,3.2055,3.2055,3.2020,3.2035,768
2013-11-22,23:05:00,3.2035,3.2045,3.2030,3.2030,182
2013-11-22,23:10:00,3.2035,3.2065,3.2025,3.2065,230
2013-11-22,23:15:00,3.2065,3.2065,3.2020,3.2020,203
2013-11-22,23:20:00,3.2020,3.2020,3.1975,3.1995,477
2013-11-22,23:25:00,3.1995,3.2030,3.1995,3.2030,267
2013-11-22,23:30:00,3.2030,3.2030,3.1995,3.2015,216
2013-11-22,23:35:00,3.2015,3.2015,3.1990,3.2005,133
2013-11-22,23:40:00,3.2005,3.2005,3.1975,3.1980,153
2013-11-22,23:45:00,3.1975,3.1995,3.1975,3.1990,152
2013-11-22,23:50:00,3.1995,3.2005,3.1990,3.2005,159
2013-11-22,23:55:00,3.2010,3.2035,3.2010,3.2030,203
2013-11-23,00:00:00,3.2030,3.2045,3.2025,3.2040,92
2013-11-23,00:05:00,3.2045,3.2050,3.2040,3.2040,265
2013-11-23,00:10:00,3.2035,3.2050,3.2035,3.2045,111
2013-11-23,00:15:00,3.2050,3.2110,3.2040,3.2100,652
2013-11-23,00:20:00,3.2100,3.2100,3.2085,3.2095,272
2013-11-23,00:25:00,3.2100,3.2115,3.2100,3.2115,193
2013-11-23,00:30:00,3.2115,3.2115,3.2100,3.2105,200
2013-11-23,00:35:00,3.2100,3.2110,3.2100,3.2110,39
2013-11-23,00:40:00,3.2110,3.2115,3.2105,3.2105,67
2013-11-23,00:45:00,3.2105,3.2115,3.2095,3.2095,187
2013-11-23,00:50:00,3.2100,3.2180,3.2100,3.2160,1367
2013-11-23,00:55:00,3.2165,3.2170,3.2150,3.2160,465
2013-11-23,01:00:00,3.2155,3.2185,3.2145,3.2150,426
2013-11-23,01:05:00,3.2150,3.2150,3.2120,3.2135,218
2013-11-23,01:10:00,3.2130,3.2145,3.2130,3.2145,79
2013-11-23,01:15:00,3.2140,3.2160,3.2140,3.2155,122
2013-11-23,01:20:00,3.2150,3.2160,3.2145,3.2155,57
2013-11-23,01:25:00,3.2155,3.2180,3.2150,3.2150,241
2013-11-23,01:30:00,3.2155,3.2165,3.2145,3.2145,197
2013-11-23,01:35:00,3.2145,3.2150,3.2130,3.2140,80
2013-11-23,01:40:00,3.2135,3.2150,3.2135,3.2150,93
2013-11-23,01:45:00,3.2145,3.2145,3.2135,3.2140,116
2013-11-23,01:50:00,3.2140,3.2145,3.2120,3.2130,167
2013-11-23,01:55:00,3.2130,3.2150,3.2125,3.2145,655
2013-11-23,02:00:00,3.2145,3.2150,3.2130,3.2150,367
2013-11-23,02:05:00,3.2155,3.2155,3.2140,3.2155,80
2013-11-23,02:10:00,3.2150,3.2155,3.2140,3.2155,126
2013-11-23,02:15:00,3.2155,3.2160,3.2150,3.2155,93
2013-11-23,02:20:00,3.2155,3.2155,3.2145,3.2150,92
2013-11-23,02:25:00,3.2145,3.2150,3.2145,3.2145,46
2013-11-23,02:30:00,3.2140,3.2160,3.2140,3.2155,44
2013-11-23,02:35:00,3.2160,3.2165,3.2150,3.2160,39
2013-11-23,02:40:00,3.2165,3.2165,3.2155,3.2160,28
2013-11-23,02:45:00,3.2160,3.2170,3.2160,3.2165,24
2013-11-23,02:50:00,3.2165,3.2175,3.2165,3.2175,49
2013-11-23,02:55:00,3.2175,3.2175,3.2165,3.2175,200
2013-11-23,03:00:00,3.2170,3.2180,3.2165,3.2170,57
2013-11-23,03:05:00,3.2170,3.2180,3.2170,3.2175,33
2013-11-23,03:10:00,3.2180,3.2180,3.2170,3.2170,173
2013-11-23,03:15:00,3.2170,3.2175,3.2165,3.2165,47
2013-11-23,03:20:00,3.2170,3.2170,3.2165,3.2165,31
2013-11-23,03:25:00,3.2170,3.2175,3.2165,3.2175,25
2013-11-23,03:30:00,3.2170,3.2170,3.2160,3.2165,28
2013-11-23,03:35:00,3.2165,3.2165,3.2150,3.2155,39
2013-11-23,03:40:00,3.2160,3.2165,3.2155,3.2165,25
2013-11-23,03:45:00,3.2165,3.2175,3.2160,3.2175,26
2013-11-23,03:50:00,3.2175,3.2185,3.2170,3.2175,45
2013-11-23,03:55:00,3.2180,3.2190,3.2175,3.2185,33
2013-11-23,04:00:00,3.2190,3.2190,3.2185,3.2190,50
2013-11-23,04:05:00,3.2190,3.2200,3.2185,3.2195,160
2013-11-23,04:10:00,3.2190,3.2195,3.2185,3.2190,34
2013-11-23,04:15:00,3.2190,3.2195,3.2190,3.2195,10
2013-11-23,04:20:00,3.2190,3.2200,3.2190,3.2195,62
2013-11-23,04:25:00,3.2195,3.2195,3.2185,3.2190,16
2013-11-23,04:30:00,3.2185,3.2195,3.2140,3.2190,38
2013-11-23,04:35:00,3.2190,3.2195,3.2190,3.2195,4
2013-11-23,04:40:00,3.2200,3.2200,3.2185,3.2185,41
2013-11-23,04:45:00,3.2190,3.2195,3.2190,3.2195,16
2013-11-23,04:50:00,3.2195,3.2200,3.2195,3.2195,27
2013-11-23,04:55:00,3.2200,3.2205,3.2180,3.2200,64
2013-11-23,05:00:00,3.2200,3.2205,3.2190,3.2200,34
2013-11-23,05:05:00,3.2195,3.2200,3.2190,3.2190,17
2013-11-23,05:10:00,3.2190,3.2195,3.2180,3.2190,11
2013-11-23,05:15:00,3.2180,3.2180,3.2170,3.2170,6
2013-11-23,05:20:00,3.2180,3.2195,3.2180,3.2195,5
2013-11-23,05:25:00,3.2180,3.2200,3.2180,3.2190,12
2013-11-23,05:30:00,3.2185,3.2185,3.2180,3.2185,4
2013-11-23,05:40:00,3.2195,3.2195,3.2190,3.2190,2
2013-11-23,05:45:00,3.2185,3.2185,3.2180,3.2180,5
2013-11-23,05:50:00,3.2180,3.2180,3.2180,3.2180,21
2013-11-23,05:55:00,3.2190,3.2205,3.2185,3.2185,44
2013-11-23,06:00:00,3.2200,3.2205,3.2180,3.2180,30
2013-11-23,06:05:00,3.2180,3.2195,3.2180,3.2195,5
2013-11-23,06:10:00,3.2195,3.2205,3.2190,3.2205,6
2013-11-25,07:00:00,3.2140,3.2165,3.2120,3.2150,227
2013-11-25,07:05:00,3.2155,3.2175,3.2145,3.2145,67
2013-11-25,07:10:00,3.2155,3.2170,3.2145,3.2155,46
2013-11-25,07:15:00,3.2160,3.2630,3.2160,3.2385,946
2013-11-25,07:20:00,3.2400,3.2565,3.2385,3.2450,305
2013-11-25,07:25:00,3.2450,3.2540,3.2445,3.2520,644
2013-11-25,07:30:00,3.2520,3.2540,3.2495,3.2540,122
2013-11-25,07:35:00,3.2545,3.2550,3.2520,3.2520,175
2013-11-25,07:40:00,3.2500,3.2515,3.2470,3.2515,248
2013-11-25,07:45:00,3.2515,3.2550,3.2505,3.2530,280
2013-11-25,07:50:00,3.2525,3.2525,3.2475,3.2490,46
2013-11-25,07:55:00,3.2490,3.2490,3.2450,3.2470,61
2013-11-25,08:00:00,3.2475,3.2480,3.2455,3.2455,50
2013-11-25,08:05:00,3.2460,3.2465,3.2450,3.2465,90
2013-11-25,08:10:00,3.2460,3.2460,3.2450,3.2455,50
2013-11-25,08:15:00,3.2455,3.2490,3.2450,3.2480,74
2013-11-25,08:20:00,3.2475,3.2485,3.2455,3.2455,98
2013-11-25,08:25:00,3.2460,3.2460,3.2440,3.2440,84
2013-11-25,08:30:00,3.2440,3.2460,3.2440,3.2460,56
2013-11-25,08:35:00,3.2455,3.2455,3.2430,3.2430,43
2013-11-25,08:40:00,3.2430,3.2430,3.2425,3.2425,40
2013-11-25,08:45:00,3.2425,3.2430,3.2400,3.2405,167
2013-11-25,08:50:00,3.2400,3.2400,3.2365,3.2385,183
2013-11-25,08:55:00,3.2380,3.2380,3.2335,3.2345,253
2013-11-25,09:00:00,3.2345,3.2355,3.2225,3.2225,2262
2013-11-25,09:05:00,3.2225,3.2250,3.2195,3.2215,1151
2013-11-25,09:10:00,3.2215,3.2245,3.2215,3.2230,419
2013-11-25,09:15:00,3.2225,3.2225,3.2175,3.2185,387
2013-11-25,09:20:00,3.2180,3.2225,3.2180,3.2200,485
2013-11-25,09:25:00,3.2205,3.2225,3.2190,3.2215,432
2013-11-25,09:30:00,3.2215,3.2220,3.2185,3.2210,224
2013-11-25,09:35:00,3.2205,3.2215,3.2200,3.2205,138
2013-11-25,09:40:00,3.2205,3.2210,3.2155,3.2195,530
2013-11-25,09:45:00,3.2200,3.2205,3.2150,3.2150,338
2013-11-25,09:50:00,3.2155,3.2155,3.2105,3.2140,373
2013-11-25,09:55:00,3.2145,3.2160,3.2140,3.2150,131
2013-11-25,10:00:00,3.2140,3.2155,3.2140,3.2145,179
2013-11-25,10:05:00,3.2140,3.2145,3.2130,3.2130,144
2013-11-25,10:10:00,3.2130,3.2135,3.2105,3.2125,235
2013-11-25,10:15:00,3.2125,3.2140,3.2125,3.2140,76
2013-11-25,10:20:00,3.2140,3.2155,3.2140,3.2145,56
2013-11-25,10:25:00,3.2145,3.2150,3.2145,3.2150,52
2013-11-25,10:30:00,3.2145,3.2160,3.2145,3.2155,116
2013-11-25,10:35:00,3.2160,3.2160,3.2125,3.2140,115
2013-11-25,10:40:00,3.2135,3.2145,3.2105,3.2105,178
2013-11-25,10:45:00,3.2105,3.2125,3.2105,3.2120,205
2013-11-25,10:50:00,3.2120,3.2135,3.2110,3.2135,84
2013-11-25,10:55:00,3.2140,3.2155,3.2140,3.2155,88
2013-11-25,11:00:00,3.2150,3.2155,3.2135,3.2145,81
2013-11-25,11:05:00,3.2150,3.2150,3.2140,3.2145,30
2013-11-25,11:10:00,3.2145,3.2150,3.2145,3.2150,23
2013-11-25,11:15:00,3.2145,3.2155,3.2140,3.2150,92
2013-11-25,11:20:00,3.2150,3.2165,3.2150,3.2165,46
2013-11-25,11:25:00,3.2165,3.2170,3.2155,3.2165,86
2013-11-25,11:30:00,3.2160,3.2170,3.2160,3.2165,78
2013-11-25,11:35:00,3.2165,3.2165,3.2165,3.2165,4
2013-11-25,11:40:00,3.2160,3.2160,3.2150,3.2155,26
2013-11-25,11:45:00,3.2150,3.2165,3.2150,3.2165,5
2013-11-25,11:50:00,3.2160,3.2175,3.2155,3.2165,37
2013-11-25,11:55:00,3.2160,3.2160,3.2145,3.2155,74
2013-11-25,12:00:00,3.2150,3.2160,3.2145,3.2155,12
2013-11-25,12:05:00,3.2150,3.2150,3.2145,3.2145,16
2013-11-25,12:10:00,3.2155,3.2155,3.2145,3.2145,35
2013-11-25,12:15:00,3.2150,3.2150,3.2150,3.2150,9
2013-11-25,12:20:00,3.2145,3.2155,3.2145,3.2155,5
2013-11-25,12:25:00,3.2155,3.2160,3.2155,3.2160,42
2013-11-25,12:30:00,3.2155,3.2155,3.2135,3.2135,71
2013-11-25,12:35:00,3.2135,3.2140,3.2130,3.2130,64
2013-11-25,12:40:00,3.2130,3.2145,3.2130,3.2140,40
2013-11-25,12:45:00,3.2140,3.2145,3.2130,3.2130,23
2013-11-25,12:50:00,3.2135,3.2140,3.2125,3.2135,26
2013-11-25,12:55:00,3.2135,3.2135,3.2130,3.2130,15
2013-11-25,13:00:00,3.2130,3.2130,3.2125,3.2130,10
2013-11-25,13:05:00,3.2135,3.2145,3.2130,3.2145,25
2013-11-25,13:10:00,3.2145,3.2155,3.2145,3.2155,25
2013-11-25,13:15:00,3.2155,3.2155,3.2140,3.2140,14
2013-11-25,13:20:00,3.2135,3.2135,3.2130,3.2130,16
2013-11-25,13:25:00,3.2135,3.2135,3.2120,3.2120,41
2013-11-25,13:30:00,3.2125,3.2125,3.2105,3.2115,261
2013-11-25,13:35:00,3.2120,3.2120,3.2100,3.2110,123
2013-11-25,13:40:00,3.2110,3.2120,3.2105,3.2115,109
2013-11-25,13:45:00,3.2115,3.2135,3.2110,3.2110,52
2013-11-25,13:50:00,3.2110,3.2115,3.2095,3.2100,166
2013-11-25,13:55:00,3.2105,3.2105,3.2070,3.2085,215
2013-11-25,14:00:00,3.2080,3.2085,3.2045,3.2065,280
2013-11-25,14:05:00,3.2060,3.2090,3.2055,3.2090,98
2013-11-25,14:10:00,3.2090,3.2105,3.2080,3.2090,147
2013-11-25,14:15:00,3.2085,3.2105,3.2085,3.2105,57
2013-11-25,14:20:00,3.2100,3.2100,3.2080,3.2080,66
2013-11-25,14:25:00,3.2085,3.2085,3.2055,3.2060,87
2013-11-25,14:30:00,3.2060,3.2080,3.2060,3.2075,79
2013-11-25,14:35:00,3.2075,3.2095,3.2075,3.2080,122
2013-11-25,14:40:00,3.2080,3.2090,3.2075,3.2075,33
2013-11-25,14:45:00,3.2080,3.2080,3.2060,3.2065,95
2013-11-25,14:50:00,3.2065,3.2070,3.2035,3.2035,129
2013-11-25,14:55:00,3.2035,3.2045,3.2025,3.2040,320
2013-11-25,15:00:00,3.2040,3.2045,3.2025,3.2025,128
2013-11-25,15:05:00,3.2025,3.2030,3.2015,3.2020,103
2013-11-25,15:10:00,3.2025,3.2075,3.2025,3.2055,122
2013-11-25,15:15:00,3.2055,3.2065,3.2050,3.2060,41
2013-11-25,15:20:00,3.2065,3.2075,3.2050,3.2055,65
2013-11-25,15:25:00,3.2060,3.2060,3.2055,3.2060,34
2013-11-25,15:30:00,3.2055,3.2060,3.2050,3.2060,41
2013-11-25,15:35:00,3.2055,3.2055,3.2050,3.2055,42
2013-11-25,15:40:00,3.2060,3.2060,3.2040,3.2060,96
2013-11-25,15:45:00,3.2060,3.2075,3.2060,3.2065,82
2013-11-25,15:50:00,3.2060,3.2065,3.2055,3.2055,28
2013-11-25,15:55:00,3.2060,3.2060,3.2055,3.2060,39
2013-11-25,16:00:00,3.2050,3.2075,3.2040,3.2075,142
2013-11-25,16:05:00,3.2075,3.2085,3.2055,3.2060,162
2013-11-25,16:10:00,3.2060,3.2060,3.2055,3.2055,70
2013-11-25,16:15:00,3.2060,3.2065,3.2030,3.2030,131
2013-11-25,16:20:00,3.2030,3.2050,3.2030,3.2050,72
2013-11-25,16:25:00,3.2055,3.2095,3.2055,3.2090,80
2013-11-25,16:30:00,3.2085,3.2115,3.2075,3.2110,148
2013-11-25,16:35:00,3.2110,3.2125,3.2105,3.2115,94
2013-11-25,16:40:00,3.2110,3.2110,3.2090,3.2090,84
2013-11-25,16:45:00,3.2090,3.2120,3.2090,3.2105,92
2013-11-25,16:50:00,3.2105,3.2120,3.2105,3.2110,82
2013-11-25,16:55:00,3.2110,3.2110,3.2095,3.2105,70
2013-11-25,17:00:00,3.2100,3.2110,3.2090,3.2110,107
2013-11-25,17:05:00,3.2105,3.2105,3.2095,3.2100,51
2013-11-25,17:10:00,3.2095,3.2095,3.2065,3.2090,177
2013-11-25,17:15:00,3.2105,3.2110,3.2105,3.2110,21
2013-11-25,17:20:00,3.2115,3.2145,3.2090,3.2140,236
2013-11-25,17:25:00,3.2140,3.2145,3.2120,3.2140,103
2013-11-25,17:30:00,3.2135,3.2170,3.2135,3.2165,95
2013-11-25,17:35:00,3.2165,3.2170,3.2155,3.2165,173
2013-11-25,17:40:00,3.2155,3.2165,3.2145,3.2145,51
2013-11-25,17:45:00,3.2145,3.2175,3.2145,3.2165,135
2013-11-25,17:50:00,3.2170,3.2170,3.2160,3.2165,59
2013-11-25,17:55:00,3.2165,3.2190,3.2165,3.2175,127
2013-11-25,18:00:00,3.2175,3.2175,3.2170,3.2170,28
2013-11-25,18:05:00,3.2165,3.2165,3.2155,3.2165,139
2013-11-25,18:10:00,3.2160,3.2165,3.2150,3.2160,56
2013-11-25,18:15:00,3.2165,3.2175,3.2160,3.2170,65
2013-11-25,18:20:00,3.2170,3.2170,3.2135,3.2140,87
2013-11-25,18:25:00,3.2145,3.2155,3.2140,3.2150,77
2013-11-25,18:30:00,3.2150,3.2155,3.2140,3.2155,35
2013-11-25,18:35:00,3.2155,3.2165,3.2155,3.2160,27
2013-11-25,18:40:00,3.2160,3.2165,3.2155,3.2155,7
2013-11-25,18:45:00,3.2160,3.2160,3.2150,3.2150,18
2013-11-25,18:50:00,3.2150,3.2150,3.2135,3.2150,51
2013-11-25,18:55:00,3.2150,3.2155,3.2140,3.2145,55
2013-11-25,19:00:00,3.2140,3.2155,3.2140,3.2155,31
2013-11-25,19:05:00,3.2155,3.2170,3.2155,3.2165,31
2013-11-25,19:10:00,3.2160,3.2160,3.2140,3.2145,23
2013-11-25,19:15:00,3.2140,3.2155,3.2140,3.2145,36
2013-11-25,19:20:00,3.2140,3.2160,3.2140,3.2160,11
2013-11-25,19:25:00,3.2155,3.2170,3.2155,3.2160,16
2013-11-25,19:30:00,3.2160,3.2165,3.2150,3.2150,56
2013-11-25,19:35:00,3.2150,3.2155,3.2145,3.2145,47
2013-11-25,19:40:00,3.2150,3.2150,3.2140,3.2150,59
2013-11-25,19:45:00,3.2150,3.2160,3.2145,3.2160,49
2013-11-25,19:50:00,3.2155,3.2165,3.2150,3.2165,32
2013-11-25,19:55:00,3.2160,3.2170,3.2160,3.2170,17
2013-11-25,20:00:00,3.2170,3.2170,3.2160,3.2165,41
2013-11-25,20:05:00,3.2165,3.2170,3.2150,3.2150,68
2013-11-25,20:10:00,3.2150,3.2150,3.2140,3.2150,49
2013-11-25,20:15:00,3.2150,3.2155,3.2140,3.2140,33
2013-11-25,20:20:00,3.2140,3.2145,3.2125,3.2125,45
2013-11-25,20:25:00,3.2125,3.2140,3.2110,3.2110,125
2013-11-25,20:30:00,3.2110,3.2120,3.2075,3.2080,181
2013-11-25,20:35:00,3.2085,3.2110,3.2080,3.2095,195
2013-11-25,20:40:00,3.2100,3.2105,3.2095,3.2105,62
2013-11-25,20:45:00,3.2110,3.2115,3.2085,3.2090,155
2013-11-25,20:50:00,3.2090,3.2090,3.2075,3.2085,168
2013-11-25,20:55:00,3.2080,3.2115,3.2075,3.2115,124
2013-11-25,21:00:00,3.2110,3.2140,3.2105,3.2135,128
2013-11-25,21:05:00,3.2135,3.2140,3.2095,3.2100,103
2013-11-25,21:10:00,3.2100,3.2110,3.2065,3.2105,576
2013-11-25,21:15:00,3.2100,3.2115,3.2090,3.2100,249
2013-11-25,21:20:00,3.2100,3.2115,3.2090,3.2095,310
2013-11-25,21:25:00,3.2095,3.2120,3.2090,3.2120,271
2013-11-25,21:30:00,3.2115,3.2135,3.2105,3.2105,365
2013-11-25,21:35:00,3.2110,3.2120,3.2105,3.2110,116
2013-11-25,21:40:00,3.2110,3.2120,3.2110,3.2115,33
2013-11-25,21:45:00,3.2115,3.2120,3.2110,3.2120,97
2013-11-25,21:50:00,3.2120,3.2140,3.2115,3.2140,216
2013-11-25,21:55:00,3.2140,3.2180,3.2135,3.2160,537
2013-11-25,22:00:00,3.2160,3.2185,3.2155,3.2170,389
2013-11-25,22:05:00,3.2165,3.2180,3.2160,3.2175,142
2013-11-25,22:10:00,3.2180,3.2245,3.2175,3.2225,976
2013-11-25,22:15:00,3.2230,3.2245,3.2205,3.2245,390
2013-11-25,22:20:00,3.2240,3.2240,3.2210,3.2235,152
2013-11-25,22:25:00,3.2230,3.2230,3.2200,3.2230,143
2013-11-25,22:30:00,3.2230,3.2240,3.2205,3.2240,107
2013-11-25,22:35:00,3.2240,3.2240,3.2215,3.2235,279
2013-11-25,22:40:00,3.2240,3.2240,3.2215,3.2220,245
2013-11-25,22:45:00,3.2220,3.2225,3.2185,3.2195,242
2013-11-25,22:50:00,3.2195,3.2195,3.2140,3.2150,570
2013-11-25,22:55:00,3.2150,3.2160,3.2140,3.2155,125
2013-11-25,23:00:00,3.2150,3.2165,3.2135,3.2145,156
2013-11-25,23:05:00,3.2145,3.2150,3.2115,3.2125,229
2013-11-25,23:10:00,3.2130,3.2135,3.2120,3.2130,105
2013-11-25,23:15:00,3.2125,3.2140,3.2125,3.2130,212
2013-11-25,23:20:00,3.2135,3.2135,3.2125,3.2130,134
2013-11-25,23:25:00,3.2130,3.2135,3.2130,3.2130,53
2013-11-25,23:30:00,3.2135,3.2180,3.2135,3.2170,191
2013-11-25,23:35:00,3.2170,3.2175,3.2145,3.2165,225
2013-11-25,23:40:00,3.2160,3.2160,3.2120,3.2150,124
2013-11-25,23:45:00,3.2155,3.2160,3.2145,3.2155,48
2013-11-25,23:50:00,3.2160,3.2170,3.2150,3.2165,77
2013-11-25,23:55:00,3.2165,3.2205,3.2160,3.2195,333
2013-11-26,00:00:00,3.2195,3.2195,3.2155,3.2160,201
2013-11-26,00:05:00,3.2160,3.2200,3.2160,3.2190,312
2013-11-26,00:10:00,3.2190,3.2190,3.2165,3.2165,83
2013-11-26,00:15:00,3.2165,3.2185,3.2160,3.2165,121
2013-11-26,00:20:00,3.2165,3.2205,3.2165,3.2205,247
2013-11-26,00:25:00,3.2205,3.2215,3.2190,3.2195,151
2013-11-26,00:30:00,3.2195,3.2205,3.2190,3.2205,48
2013-11-26,00:35:00,3.2210,3.2245,3.2205,3.2220,284
2013-11-26,00:40:00,3.2220,3.2220,3.2200,3.2215,111
2013-11-26,00:45:00,3.2215,3.2240,3.2215,3.2220,239
2013-11-26,00:50:00,3.2215,3.2260,3.2210,3.2255,416
2013-11-26,00:55:00,3.2255,3.2255,3.2230,3.2245,220
2013-11-26,01:00:00,3.2240,3.2255,3.2240,3.2240,209
2013-11-26,01:05:00,3.2240,3.2245,3.2235,3.2240,145
2013-11-26,01:10:00,3.2245,3.2245,3.2230,3.2235,47
2013-11-26,01:15:00,3.2240,3.2240,3.2235,3.2240,75
2013-11-26,01:20:00,3.2240,3.2240,3.2215,3.2220,98
2013-11-26,01:25:00,3.2215,3.2240,3.2215,3.2240,88
2013-11-26,01:30:00,3.2240,3.2240,3.2215,3.2220,126
2013-11-26,01:35:00,3.2215,3.2225,3.2210,3.2220,84
2013-11-26,01:40:00,3.2225,3.2245,3.2215,3.2245,170
2013-11-26,01:45:00,3.2250,3.2260,3.2235,3.2240,149
2013-11-26,01:50:00,3.2245,3.2245,3.2225,3.2225,93
2013-11-26,01:55:00,3.2225,3.2260,3.2225,3.2255,425
2013-11-26,02:00:00,3.2255,3.2260,3.2240,3.2240,102
2013-11-26,02:05:00,3.2240,3.2250,3.2235,3.2250,142
2013-11-26,02:10:00,3.2250,3.2260,3.2250,3.2260,135
2013-11-26,02:15:00,3.2260,3.2260,3.2255,3.2255,25
2013-11-26,02:20:00,3.2260,3.2265,3.2250,3.2255,64
2013-11-26,02:25:00,3.2255,3.2255,3.2235,3.2240,51
2013-11-26,02:30:00,3.2245,3.2260,3.2240,3.2250,94
2013-11-26,02:35:00,3.2250,3.2250,3.2245,3.2245,13
2013-11-26,02:40:00,3.2240,3.2245,3.2240,3.2240,38
2013-11-26,02:45:00,3.2245,3.2250,3.2240,3.2240,23
2013-11-26,02:50:00,3.2245,3.2255,3.2245,3.2255,28
2013-11-26,02:55:00,3.2255,3.2265,3.2250,3.2255,96
2013-11-26,03:00:00,3.2250,3.2265,3.2245,3.2265,62
2013-11-26,03:05:00,3.2265,3.2285,3.2260,3.2285,104
2013-11-26,03:10:00,3.2285,3.2290,3.2275,3.2275,32
2013-11-26,03:15:00,3.2275,3.2290,3.2275,3.2285,28
2013-11-26,03:20:00,3.2290,3.2290,3.2285,3.2285,31
2013-11-26,03:25:00,3.2285,3.2295,3.2280,3.2290,41
2013-11-26,03:30:00,3.2285,3.2300,3.2280,3.2300,85
2013-11-26,03:35:00,3.2305,3.2310,3.2300,3.2305,33
2013-11-26,03:40:00,3.2305,3.2305,3.2300,3.2300,32
2013-11-26,03:45:00,3.2300,3.2320,3.2295,3.2295,126
2013-11-26,03:50:00,3.2295,3.2315,3.2285,3.2315,45
2013-11-26,03:55:00,3.2310,3.2310,3.2290,3.2290,8
2013-11-26,04:00:00,3.2290,3.2295,3.2290,3.2290,19
2013-11-26,04:05:00,3.2295,3.2295,3.2285,3.2285,16
2013-11-26,04:10:00,3.2280,3.2280,3.2280,3.2280,3
2013-11-26,04:15:00,3.2280,3.2280,3.2280,3.2280,6
2013-11-26,04:20:00,3.2275,3.2275,3.2265,3.2265,11
2013-11-26,04:25:00,3.2265,3.2270,3.2265,3.2270,11
2013-11-26,04:30:00,3.2260,3.2260,3.2245,3.2250,32
2013-11-26,04:35:00,3.2250,3.2270,3.2250,3.2260,20
2013-11-26,04:40:00,3.2265,3.2275,3.2265,3.2270,22
2013-11-26,04:45:00,3.2275,3.2280,3.2270,3.2270,15
2013-11-26,04:50:00,3.2270,3.2285,3.2250,3.2280,86
2013-11-26,04:55:00,3.2270,3.2290,3.2260,3.2280,35
2013-11-26,05:00:00,3.2285,3.2290,3.2270,3.2270,14
2013-11-26,05:05:00,3.2270,3.2270,3.2260,3.2260,9
2013-11-26,05:10:00,3.2265,3.2265,3.2260,3.2260,5
2013-11-26,05:15:00,3.2255,3.2270,3.2255,3.2260,5
2013-11-26,05:20:00,3.2255,3.2255,3.2255,3.2255,2
2013-11-26,05:25:00,3.2265,3.2275,3.2260,3.2275,8
2013-11-26,05:30:00,3.2280,3.2290,3.2280,3.2280,26
2013-11-26,05:35:00,3.2290,3.2320,3.2290,3.2320,54
2013-11-26,05:40:00,3.2320,3.2325,3.2310,3.2320,41
2013-11-26,05:45:00,3.2325,3.2325,3.2320,3.2320,13
2013-11-26,05:50:00,3.2315,3.2315,3.2300,3.2300,4
2013-11-26,05:55:00,3.2315,3.2325,3.2305,3.2305,29
2013-11-26,06:00:00,3.2320,3.2325,3.2320,3.2325,8
2013-11-26,06:05:00,3.2310,3.2315,3.2310,3.2315,17
2013-11-26,06:10:00,3.2320,3.2320,3.2310,3.2315,10
2013-11-26,07:00:00,3.2300,3.2320,3.2300,3.2310,66
2013-11-26,07:05:00,3.2310,3.2310,3.2300,3.2310,54
2013-11-26,07:10:00,3.2310,3.2310,3.2305,3.2310,15
2013-11-26,07:15:00,3.2310,3.2330,3.2305,3.2310,23
2013-11-26,07:20:00,3.2320,3.2325,3.2305,3.2320,24
2013-11-26,07:25:00,3.2320,3.2325,3.2320,3.2325,20
2013-11-26,07:30:00,3.2325,3.2325,3.2315,3.2315,29
2013-11-26,07:35:00,3.2310,3.2320,3.2305,3.2320,31
2013-11-26,07:40:00,3.2305,3.2320,3.2305,3.2315,18
2013-11-26,07:45:00,3.2320,3.2320,3.2315,3.2320,8
2013-11-26,07:50:00,3.2310,3.2320,3.2310,3.2320,6
2013-11-26,07:55:00,3.2315,3.2315,3.2310,3.2315,21
2013-11-26,08:00:00,3.2315,3.2320,3.2310,3.2320,30
2013-11-26,08:05:00,3.2320,3.2320,3.2310,3.2310,16
2013-11-26,08:10:00,3.2310,3.2310,3.2295,3.2300,60
2013-11-26,08:15:00,3.2305,3.2310,3.2295,3.2305,90
2013-11-26,08:20:00,3.2305,3.2310,3.2305,3.2310,6
2013-11-26,08:25:00,3.2305,3.2305,3.2300,3.2300,23
2013-11-26,08:30:00,3.2310,3.2310,3.2300,3.2310,11
2013-11-26,08:35:00,3.2310,3.2310,3.2305,3.2305,7
2013-11-26,08:40:00,3.2305,3.2320,3.2305,3.2320,69
2013-11-26,08:45:00,3.2315,3.2320,3.2315,3.2320,31
2013-11-26,08:50:00,3.2325,3.2330,3.2320,3.2325,75
2013-11-26,08:55:00,3.2325,3.2325,3.2310,3.2325,88
2013-11-26,09:00:00,3.2325,3.2335,3.2230,3.2240,896
2013-11-26,09:05:00,3.2240,3.2265,3.2215,3.2240,453
2013-11-26,09:10:00,3.2230,3.2245,3.2225,3.2235,187
2013-11-26,09:15:00,3.2235,3.2250,3.2220,3.2245,323
2013-11-26,09:20:00,3.2250,3.2280,3.2245,3.2255,248
2013-11-26,09:25:00,3.2250,3.2260,3.2250,3.2255,79
2013-11-26,09:30:00,3.2255,3.2275,3.2255,3.2270,78
2013-11-26,09:35:00,3.2270,3.2295,3.2250,3.2260,264
2013-11-26,09:40:00,3.2255,3.2270,3.2250,3.2260,42
2013-11-26,09:45:00,3.2265,3.2265,3.2250,3.2250,66
2013-11-26,09:50:00,3.2255,3.2265,3.2250,3.2255,61
2013-11-26,09:55:00,3.2255,3.2260,3.2245,3.2245,44
2013-11-26,10:00:00,3.2240,3.2255,3.2240,3.2245,64
2013-11-26,10:05:00,3.2245,3.2245,3.2230,3.2245,73
2013-11-26,10:10:00,3.2245,3.2245,3.2240,3.2240,37
2013-11-26,10:15:00,3.2245,3.2245,3.2240,3.2245,8
2013-11-26,10:20:00,3.2240,3.2255,3.2240,3.2250,26
2013-11-26,10:25:00,3.2245,3.2245,3.2240,3.2240,26
2013-11-26,10:30:00,3.2245,3.2245,3.2230,3.2230,20
2013-11-26,10:35:00,3.2225,3.2245,3.2220,3.2245,71
2013-11-26,10:40:00,3.2230,3.2230,3.2205,3.2210,241
2013-11-26,10:45:00,3.2210,3.2215,3.2205,3.2205,107
2013-11-26,10:50:00,3.2205,3.2205,3.2190,3.2205,67
2013-11-26,10:55:00,3.2210,3.2210,3.2175,3.2180,87
2013-11-26,11:00:00,3.2180,3.2210,3.2175,3.2200,77
2013-11-26,11:05:00,3.2200,3.2210,3.2195,3.2200,40
2013-11-26,11:10:00,3.2205,3.2210,3.2200,3.2205,50
2013-11-26,11:15:00,3.2200,3.2220,3.2190,3.2210,73
2013-11-26,11:20:00,3.2215,3.2225,3.2210,3.2215,38
2013-11-26,11:25:00,3.2210,3.2210,3.2205,3.2210,44
2013-11-26,11:30:00,3.2215,3.2220,3.2215,3.2220,11
2013-11-26,11:35:00,3.2215,3.2215,3.2215,3.2215,1
2013-11-26,11:40:00,3.2215,3.2215,3.2205,3.2210,34
2013-11-26,11:45:00,3.2215,3.2215,3.2210,3.2210,20
2013-11-26,11:50:00,3.2210,3.2225,3.2195,3.2195,65
2013-11-26,11:55:00,3.2190,3.2190,3.2155,3.2170,104
2013-11-26,12:00:00,3.2180,3.2190,3.2175,3.2185,13
2013-11-26,12:05:00,3.2190,3.2205,3.2190,3.2200,28
2013-11-26,12:10:00,3.2205,3.2205,3.2205,3.2205,4
2013-11-26,12:20:00,3.2210,3.2210,3.2200,3.2200,19
2013-11-26,12:25:00,3.2205,3.2205,3.2205,3.2205,1
2013-11-26,12:30:00,3.2210,3.2220,3.2210,3.2210,25
2013-11-26,12:35:00,3.2210,3.2215,3.2200,3.2200,42
2013-11-26,12:40:00,3.2205,3.2215,3.2205,3.2215,7
2013-11-26,12:45:00,3.2210,3.2220,3.2200,3.2205,23
2013-11-26,12:50:00,3.2200,3.2200,3.2185,3.2185,14
2013-11-26,12:55:00,3.2185,3.2185,3.2180,3.2180,24
2013-11-26,13:00:00,3.2185,3.2205,3.2185,3.2190,31
2013-11-26,13:05:00,3.2190,3.2195,3.2190,3.2190,8
2013-11-26,13:10:00,3.2195,3.2195,3.2195,3.2195,5
2013-11-26,13:15:00,3.2200,3.2215,3.2200,3.2210,29
2013-11-26,13:20:00,3.2210,3.2215,3.2210,3.2215,3
2013-11-26,13:25:00,3.2220,3.2225,3.2215,3.2225,26
2013-11-26,13:30:00,3.2225,3.2260,3.2210,3.2250,229
2013-11-26,13:35:00,3.2255,3.2270,3.2230,3.2235,118
2013-11-26,13:40:00,3.2230,3.2235,3.2225,3.2235,80
2013-11-26,13:45:00,3.2235,3.2285,3.2235,3.2275,247
2013-11-26,13:50:00,3.2275,3.2290,3.2265,3.2280,184
2013-11-26,13:55:00,3.2280,3.2305,3.2275,3.2280,209
2013-11-26,14:00:00,3.2280,3.2280,3.2260,3.2260,50
2013-11-26,14:05:00,3.2260,3.2280,3.2260,3.2275,47
2013-11-26,14:10:00,3.2280,3.2295,3.2275,3.2285,37
2013-11-26,14:15:00,3.2290,3.2315,3.2280,3.2285,217
2013-11-26,14:20:00,3.2285,3.2310,3.2285,3.2305,95
2013-11-26,14:25:00,3.2300,3.2325,3.2300,3.2305,216
2013-11-26,14:30:00,3.2305,3.2305,3.2280,3.2295,34
2013-11-26,14:35:00,3.2290,3.2295,3.2275,3.2280,95
2013-11-26,14:40:00,3.2280,3.2280,3.2260,3.2265,94
2013-11-26,14:45:00,3.2270,3.2270,3.2245,3.2260,74
2013-11-26,14:50:00,3.2260,3.2270,3.2255,3.2260,94
2013-11-26,14:55:00,3.2260,3.2265,3.2240,3.2245,96
2013-11-26,15:00:00,3.2250,3.2250,3.2235,3.2245,69
2013-11-26,15:05:00,3.2240,3.2265,3.2240,3.2260,77
2013-11-26,15:10:00,3.2260,3.2280,3.2250,3.2275,112
2013-11-26,15:15:00,3.2275,3.2290,3.2270,3.2285,71
2013-11-26,15:20:00,3.2285,3.2285,3.2280,3.2285,38
2013-11-26,15:25:00,3.2285,3.2290,3.2285,3.2285,40
2013-11-26,15:30:00,3.2285,3.2320,3.2285,3.2320,80
2013-11-26,15:35:00,3.2325,3.2340,3.2320,3.2325,180
2013-11-26,15:40:00,3.2325,3.2325,3.2320,3.2320,28
2013-11-26,15:45:00,3.2320,3.2325,3.2320,3.2325,20
2013-11-26,15:50:00,3.2325,3.2330,3.2310,3.2315,107
2013-11-26,15:55:00,3.2315,3.2315,3.2315,3.2315,21
2013-11-26,16:00:00,3.2320,3.2340,3.2305,3.2305,119
2013-11-26,16:05:00,3.2300,3.2305,3.2290,3.2305,52
2013-11-26,16:10:00,3.2305,3.2340,3.2300,3.2335,116
2013-11-26,16:15:00,3.2335,3.2360,3.2335,3.2340,189
2013-11-26,16:20:00,3.2340,3.2345,3.2320,3.2340,52
2013-11-26,16:25:00,3.2340,3.2350,3.2335,3.2345,121
2013-11-26,16:30:00,3.2350,3.2355,3.2340,3.2350,65
2013-11-26,16:35:00,3.2350,3.2350,3.2340,3.2340,44
2013-11-26,16:40:00,3.2335,3.2335,3.2320,3.2320,55
2013-11-26,16:45:00,3.2320,3.2325,3.2295,3.2320,121
2013-11-26,16:50:00,3.2320,3.2340,3.2320,3.2330,75
2013-11-26,16:55:00,3.2335,3.2335,3.2325,3.2325,34
2013-11-26,17:00:00,3.2325,3.2335,3.2300,3.2315,89
2013-11-26,17:05:00,3.2305,3.2310,3.2295,3.2310,60
2013-11-26,17:10:00,3.2310,3.2310,3.2300,3.2305,48
2013-11-26,17:15:00,3.2305,3.2330,3.2305,3.2320,90
2013-11-26,17:20:00,3.2320,3.2330,3.2315,3.2315,53
2013-11-26,17:25:00,3.2320,3.2320,3.2295,3.2295,73
2013-11-26,17:30:00,3.2290,3.2290,3.2265,3.2275,100
2013-11-26,17:35:00,3.2285,3.2285,3.2270,3.2280,44
2013-11-26,17:40:00,3.2280,3.2290,3.2275,3.2285,54
2013-11-26,17:45:00,3.2285,3.2285,3.2275,3.2275,48
2013-11-26,17:50:00,3.2285,3.2285,3.2275,3.2280,30
2013-11-26,17:55:00,3.2275,3.2280,3.2270,3.2270,43
2013-11-26,18:00:00,3.2270,3.2275,3.2265,3.2270,44
2013-11-26,18:05:00,3.2265,3.2270,3.2245,3.2260,142
2013-11-26,18:10:00,3.2265,3.2270,3.2245,3.2265,75
2013-11-26,18:15:00,3.2260,3.2280,3.2260,3.2270,27
2013-11-26,18:20:00,3.2265,3.2270,3.2255,3.2270,44
2013-11-26,18:25:00,3.2270,3.2280,3.2265,3.2270,48
2013-11-26,18:30:00,3.2285,3.2285,3.2275,3.2285,23
2013-11-26,18:35:00,3.2285,3.2290,3.2270,3.2270,26
2013-11-26,18:40:00,3.2265,3.2270,3.2260,3.2270,19
2013-11-26,18:45:00,3.2280,3.2290,3.2280,3.2280,23
2013-11-26,18:50:00,3.2275,3.2290,3.2275,3.2275,37
2013-11-26,18:55:00,3.2270,3.2275,3.2255,3.2255,58
2013-11-26,19:00:00,3.2250,3.2275,3.2240,3.2270,108
2013-11-26,19:05:00,3.2270,3.2270,3.2265,3.2270,18
2013-11-26,19:10:00,3.2265,3.2265,3.2265,3.2265,3
2013-11-26,19:15:00,3.2260,3.2265,3.2240,3.2245,68
2013-11-26,19:20:00,3.2245,3.2245,3.2230,3.2230,54
2013-11-26,19:25:00,3.2230,3.2235,3.2225,3.2225,71
2013-11-26,19:30:00,3.2230,3.2255,3.2220,3.2250,55
2013-11-26,19:35:00,3.2255,3.2280,3.2255,3.2255,191
2013-11-26,19:40:00,3.2260,3.2275,3.2260,3.2270,49
2013-11-26,19:45:00,3.2275,3.2275,3.2250,3.2255,45
2013-11-26,19:50:00,3.2260,3.2265,3.2245,3.2265,37
2013-11-26,19:55:00,3.2260,3.2260,3.2230,3.2240,88
2013-11-26,20:00:00,3.2235,3.2240,3.2220,3.2235,72
2013-11-26,20:05:00,3.2235,3.2240,3.2220,3.2230,46
2013-11-26,20:10:00,3.2230,3.2240,3.2220,3.2225,50
2013-11-26,20:15:00,3.2230,3.2235,3.2225,3.2230,27
2013-11-26,20:20:00,3.2235,3.2250,3.2230,3.2240,89
2013-11-26,20:25:00,3.2240,3.2250,3.2230,3.2245,47
2013-11-26,20:30:00,3.2240,3.2255,3.2195,3.2200,322
2013-11-26,20:35:00,3.2200,3.2205,3.2180,3.2190,293
2013-11-26,20:40:00,3.2185,3.2190,3.2165,3.2175,171
2013-11-26,20:45:00,3.2175,3.2180,3.2160,3.2170,352
2013-11-26,20:50:00,3.2170,3.2180,3.2170,3.2180,68
2013-11-26,20:55:00,3.2185,3.2185,3.2175,3.2180,68
2013-11-26,21:00:00,3.2180,3.2210,3.2175,3.2210,143
2013-11-26,21:05:00,3.2210,3.2220,3.2200,3.2205,99
2013-11-26,21:10:00,3.2210,3.2215,3.2170,3.2205,445
2013-11-26,21:15:00,3.2200,3.2245,3.2200,3.2230,532
2013-11-26,21:20:00,3.2225,3.2250,3.2225,3.2225,203
2013-11-26,21:25:00,3.2225,3.2250,3.2225,3.2225,128
2013-11-26,21:30:00,3.2230,3.2245,3.2220,3.2235,154
2013-11-26,21:35:00,3.2235,3.2250,3.2230,3.2240,139
2013-11-26,21:40:00,3.2235,3.2235,3.2200,3.2205,157
2013-11-26,21:45:00,3.2210,3.2240,3.2210,3.2215,148
2013-11-26,21:50:00,3.2215,3.2215,3.2205,3.2210,53
2013-11-26,21:55:00,3.2210,3.2215,3.2195,3.2205,64
2013-11-26,22:00:00,3.2200,3.2230,3.2195,3.2215,144
2013-11-26,22:05:00,3.2215,3.2215,3.2200,3.2210,79
2013-11-26,22:10:00,3.2210,3.2220,3.2195,3.2205,219
2013-11-26,22:15:00,3.2205,3.2230,3.2205,3.2210,134
2013-11-26,22:20:00,3.2210,3.2210,3.2195,3.2195,66
2013-11-26,22:25:00,3.2200,3.2200,3.2175,3.2180,265
2013-11-26,22:30:00,3.2180,3.2190,3.2175,3.2185,139
2013-11-26,22:35:00,3.2185,3.2185,3.2170,3.2180,158
2013-11-26,22:40:00,3.2180,3.2180,3.2145,3.2170,440
2013-11-26,22:45:00,3.2170,3.2180,3.2100,3.2115,865
2013-11-26,22:50:00,3.2115,3.2120,3.2095,3.2100,304
2013-11-26,22:55:00,3.2100,3.2130,3.2095,3.2115,310
2013-11-26,23:00:00,3.2120,3.2160,3.2110,3.2115,286
2013-11-26,23:05:00,3.2115,3.2130,3.2080,3.2095,503
2013-11-26,23:10:00,3.2090,3.2110,3.2065,3.2100,280
2013-11-26,23:15:00,3.2105,3.2105,3.2090,3.2095,115
2013-11-26,23:20:00,3.2100,3.2115,3.2095,3.2105,104
2013-11-26,23:25:00,3.2110,3.2115,3.2105,3.2115,162
2013-11-26,23:30:00,3.2115,3.2130,3.2110,3.2115,160
2013-11-26,23:35:00,3.2115,3.2115,3.2105,3.2110,69
2013-11-26,23:40:00,3.2105,3.2130,3.2105,3.2125,336
2013-11-26,23:45:00,3.2120,3.2140,3.2115,3.2120,301
2013-11-26,23:50:00,3.2115,3.2120,3.2105,3.2120,112
2013-11-26,23:55:00,3.2125,3.2130,3.2105,3.2115,177
2013-11-27,00:00:00,3.2110,3.2115,3.2100,3.2105,146
2013-11-27,00:05:00,3.2100,3.2105,3.2085,3.2085,265
2013-11-27,00:10:00,3.2085,3.2110,3.2075,3.2080,210
2013-11-27,00:15:00,3.2080,3.2085,3.2070,3.2080,127
2013-11-27,00:20:00,3.2080,3.2095,3.2080,3.2090,81
2013-11-27,00:25:00,3.2085,3.2095,3.2075,3.2080,63
2013-11-27,00:30:00,3.2075,3.2090,3.2075,3.2080,65
2013-11-27,00:35:00,3.2080,3.2085,3.2080,3.2085,15
2013-11-27,00:40:00,3.2080,3.2085,3.2070,3.2080,91
2013-11-27,00:45:00,3.2085,3.2095,3.2085,3.2095,52
2013-11-27,00:50:00,3.2090,3.2095,3.2085,3.2095,159
2013-11-27,00:55:00,3.2095,3.2095,3.2070,3.2070,78
2013-11-27,01:00:00,3.2070,3.2090,3.2065,3.2085,104
2013-11-27,01:05:00,3.2085,3.2100,3.2080,3.2100,55
2013-11-27,01:10:00,3.2100,3.2110,3.2095,3.2105,60
2013-11-27,01:15:00,3.2110,3.2120,3.2100,3.2115,60
2013-11-27,01:20:00,3.2115,3.2125,3.2115,3.2115,60
2013-11-27,01:25:00,3.2110,3.2110,3.2095,3.2100,27
2013-11-27,01:30:00,3.2095,3.2095,3.2085,3.2090,56
2013-11-27,01:35:00,3.2090,3.2110,3.2090,3.2110,52
2013-11-27,01:40:00,3.2105,3.2120,3.2105,3.2120,33
2013-11-27,01:45:00,3.2120,3.2140,3.2120,3.2135,124
2013-11-27,01:50:00,3.2140,3.2140,3.2125,3.2135,57
2013-11-27,01:55:00,3.2130,3.2150,3.2110,3.2145,297
2013-11-27,02:00:00,3.2145,3.2150,3.2135,3.2140,188
2013-11-27,02:05:00,3.2140,3.2145,3.2140,3.2145,26
2013-11-27,02:10:00,3.2140,3.2140,3.2125,3.2130,109
2013-11-27,02:15:00,3.2130,3.2140,3.2120,3.2120,67
2013-11-27,02:20:00,3.2125,3.2130,3.2120,3.2120,23
2013-11-27,02:25:00,3.2125,3.2135,3.2115,3.2115,74
2013-11-27,02:30:00,3.2120,3.2140,3.2115,3.2125,84
2013-11-27,02:35:00,3.2130,3.2140,3.2125,3.2140,44
2013-11-27,02:40:00,3.2135,3.2145,3.2130,3.2145,57
2013-11-27,02:45:00,3.2145,3.2150,3.2140,3.2140,51
2013-11-27,02:50:00,3.2145,3.2150,3.2140,3.2145,40
2013-11-27,02:55:00,3.2145,3.2150,3.2140,3.2145,77
2013-11-27,03:00:00,3.2145,3.2145,3.2145,3.2145,4
2013-11-27,03:05:00,3.2140,3.2145,3.2135,3.2140,28
2013-11-27,03:10:00,3.2140,3.2145,3.2140,3.2140,10
2013-11-27,03:15:00,3.2145,3.2155,3.2140,3.2140,31
2013-11-27,03:20:00,3.2140,3.2145,3.2115,3.2115,81
2013-11-27,03:25:00,3.2115,3.2115,3.2095,3.2095,39
2013-11-27,03:30:00,3.2100,3.2110,3.2090,3.2105,55
2013-11-27,03:35:00,3.2100,3.2100,3.2090,3.2095,22
2013-11-27,03:40:00,3.2095,3.2095,3.2070,3.2090,51
2013-11-27,03:45:00,3.2080,3.2090,3.2075,3.2080,44
2013-11-27,03:50:00,3.2075,3.2085,3.2075,3.2080,44
2013-11-27,03:55:00,3.2080,3.2080,3.2045,3.2060,192
2013-11-27,04:00:00,3.2060,3.2065,3.2055,3.2060,43
2013-11-27,04:05:00,3.2060,3.2060,3.2060,3.2060,15
2013-11-27,04:10:00,3.2065,3.2065,3.2060,3.2065,30
2013-11-27,04:15:00,3.2065,3.2065,3.2050,3.2060,39
2013-11-27,04:20:00,3.2060,3.2065,3.2060,3.2060,22
2013-11-27,04:25:00,3.2060,3.2065,3.2050,3.2050,14
2013-11-27,04:30:00,3.2055,3.2140,3.2050,3.2055,21
2013-11-27,04:35:00,3.2055,3.2060,3.2045,3.2055,40
2013-11-27,04:40:00,3.2060,3.2060,3.2020,3.2025,70
2013-11-27,04:45:00,3.2025,3.2035,3.2020,3.2035,20
2013-11-27,04:50:00,3.2035,3.2045,3.2020,3.2030,37
2013-11-27,04:55:00,3.2030,3.2045,3.2015,3.2015,43
2013-11-27,05:00:00,3.2025,3.2040,3.2015,3.2040,21
2013-11-27,05:05:00,3.2045,3.2060,3.2045,3.2060,74
2013-11-27,05:10:00,3.2065,3.2070,3.2050,3.2050,18
2013-11-27,05:15:00,3.2055,3.2060,3.2055,3.2060,10
2013-11-27,05:20:00,3.2065,3.2065,3.2065,3.2065,4
2013-11-27,05:25:00,3.2065,3.2070,3.2060,3.2065,8
2013-11-27,05:30:00,3.2075,3.2090,3.2070,3.2090,10
2013-11-27,05:35:00,3.2085,3.2085,3.2075,3.2075,4
2013-11-27,05:40:00,3.2065,3.2065,3.2060,3.2060,3
2013-11-27,05:45:00,3.2055,3.2055,3.2050,3.2050,7
2013-11-27,05:55:00,3.2065,3.2065,3.2045,3.2045,10
2013-11-27,06:00:00,3.2040,3.2040,3.2020,3.2020,23
2013-11-27,06:05:00,3.2025,3.2030,3.2020,3.2030,8
2013-11-27,06:10:00,3.2025,3.2040,3.2025,3.2025,9
2013-11-27,07:00:00,3.2030,3.2090,3.2015,3.2060,34
2013-11-27,07:05:00,3.2070,3.2100,3.2070,3.2095,5
2013-11-27,07:10:00,3.2090,3.2090,3.2090,3.2090,1
2013-11-27,07:15:00,3.2075,3.2075,3.2065,3.2065,8
2013-11-27,07:20:00,3.2070,3.2085,3.2050,3.2050,16
2013-11-27,07:25:00,3.2065,3.2080,3.2065,3.2075,11
2013-11-27,07:30:00,3.2080,3.2080,3.2070,3.2080,23
2013-11-27,07:35:00,3.2075,3.2100,3.2070,3.2090,17
2013-11-27,07:40:00,3.2085,3.2085,3.2075,3.2075,3
2013-11-27,07:45:00,3.2095,3.2095,3.2080,3.2080,3
2013-11-27,07:50:00,3.2095,3.2095,3.2095,3.2095,2
2013-11-27,08:00:00,3.2075,3.2075,3.2070,3.2070,6
2013-11-27,08:05:00,3.2075,3.2075,3.2075,3.2075,1
2013-11-27,08:10:00,3.2090,3.2090,3.2090,3.2090,4
2013-11-27,08:15:00,3.2090,3.2095,3.2090,3.2090,3
2013-11-27,08:30:00,3.2090,3.2095,3.2090,3.2090,3
2013-11-27,08:35:00,3.2100,3.2100,3.2095,3.2095,9
2013-11-27,08:45:00,3.2100,3.2100,3.2090,3.2090,15
2013-11-27,08:50:00,3.2090,3.2100,3.2090,3.2090,3
2013-11-27,08:55:00,3.2100,3.2130,3.2100,3.2120,61
2013-11-27,09:00:00,3.2120,3.2140,3.2100,3.2110,73
2013-11-27,09:05:00,3.2110,3.2120,3.2105,3.2120,36
2013-11-27,09:10:00,3.2115,3.2150,3.2115,3.2135,28
2013-11-27,09:15:00,3.2135,3.2135,3.2125,3.2125,14
2013-11-27,09:20:00,3.2115,3.2115,3.2065,3.2065,92
2013-11-27,09:25:00,3.2085,3.2090,3.2080,3.2090,14
2013-11-27,09:30:00,3.2085,3.2085,3.2035,3.2045,103
2013-11-27,09:35:00,3.2050,3.2110,3.2045,3.2110,108
2013-11-27,09:40:00,3.2100,3.2105,3.2080,3.2085,144
2013-11-27,09:45:00,3.2095,3.2110,3.2090,3.2100,35
2013-11-27,09:50:00,3.2105,3.2105,3.2095,3.2100,20
2013-11-27,09:55:00,3.2110,3.2110,3.2105,3.2105,11
2013-11-27,10:00:00,3.2105,3.2110,3.2105,3.2105,6
2013-11-27,10:05:00,3.2095,3.2095,3.2080,3.2085,36
2013-11-27,10:10:00,3.2085,3.2085,3.2080,3.2080,3
2013-11-27,10:20:00,3.2090,3.2090,3.2080,3.2085,58
2013-11-27,10:25:00,3.2090,3.2095,3.2075,3.2090,39
2013-11-27,10:30:00,3.2090,3.2090,3.2045,3.2060,33
2013-11-27,10:35:00,3.2060,3.2070,3.2055,3.2065,18
2013-11-27,10:40:00,3.2065,3.2080,3.2065,3.2070,9
2013-11-27,10:45:00,3.2080,3.2080,3.2060,3.2060,17
2013-11-27,10:50:00,3.2075,3.2080,3.2070,3.2070,4
2013-11-27,10:55:00,3.2075,3.2080,3.2070,3.2080,6
2013-11-27,11:00:00,3.2070,3.2115,3.2070,3.2115,49
2013-11-27,11:05:00,3.2120,3.2130,3.2105,3.2105,24
2013-11-27,11:10:00,3.2120,3.2125,3.2120,3.2120,5
2013-11-27,11:15:00,3.2130,3.2135,3.2115,3.2115,95
2013-11-27,11:20:00,3.2110,3.2110,3.2100,3.2100,33
2013-11-27,11:25:00,3.2095,3.2095,3.2080,3.2080,27
2013-11-27,11:30:00,3.2080,3.2080,3.2080,3.2080,5
2013-11-27,11:35:00,3.2090,3.2090,3.2090,3.2090,1
2013-11-27,11:40:00,3.2095,3.2095,3.2095,3.2095,1
2013-11-27,11:45:00,3.2095,3.2095,3.2095,3.2095,3
2013-11-27,11:50:00,3.2090,3.2090,3.2090,3.2090,4
2013-11-27,12:00:00,3.2090,3.2110,3.2090,3.2110,10
2013-11-27,12:20:00,3.2110,3.2110,3.2110,3.2110,4
2013-11-27,12:30:00,3.2115,3.2115,3.2105,3.2115,20
2013-11-27,12:35:00,3.2115,3.2115,3.2110,3.2115,6
2013-11-27,12:40:00,3.2115,3.2120,3.2115,3.2120,10
2013-11-27,12:45:00,3.2120,3.2125,3.2120,3.2125,10
2013-11-27,12:50:00,3.2120,3.2125,3.2120,3.2125,6
2013-11-27,13:00:00,3.2115,3.2120,3.2110,3.2110,7
2013-11-27,13:05:00,3.2120,3.2120,3.2110,3.2115,8
2013-11-27,13:10:00,3.2115,3.2115,3.2110,3.2110,8
2013-11-27,13:15:00,3.2115,3.2125,3.2110,3.2115,22
2013-11-27,13:20:00,3.2115,3.2120,3.2110,3.2110,22
2013-11-27,13:25:00,3.2110,3.2110,3.2105,3.2105,29
2013-11-27,13:30:00,3.2105,3.2135,3.2105,3.2135,72
2013-11-27,13:35:00,3.2110,3.2110,3.2105,3.2105,6
2013-11-27,13:40:00,3.2110,3.2110,3.2105,3.2110,14
2013-11-27,13:45:00,3.2110,3.2120,3.2100,3.2105,36
2013-11-27,13:50:00,3.2105,3.2110,3.2100,3.2105,28
2013-11-27,13:55:00,3.2105,3.2110,3.2105,3.2105,9
2013-11-27,14:00:00,3.2105,3.2105,3.2085,3.2095,50
2013-11-27,14:05:00,3.2100,3.2110,3.2090,3.2090,28
2013-11-27,14:10:00,3.2095,3.2100,3.2090,3.2095,16
2013-11-27,14:15:00,3.2090,3.2100,3.2090,3.2100,17
2013-11-27,14:20:00,3.2105,3.2105,3.2100,3.2105,8
2013-11-27,14:25:00,3.2100,3.2100,3.2095,3.2095,9
2013-11-27,14:30:00,3.2100,3.2150,3.2095,3.2145,35
2013-11-27,14:35:00,3.2145,3.2145,3.2120,3.2120,15
2013-11-27,14:40:00,3.2120,3.2120,3.2115,3.2120,60
2013-11-27,14:45:00,3.2115,3.2115,3.2110,3.2110,6
2013-11-27,14:55:00,3.2115,3.2120,3.2110,3.2115,18
2013-11-27,15:00:00,3.2120,3.2120,3.2115,3.2120,52
2013-11-27,15:05:00,3.2115,3.2155,3.2115,3.2155,78
2013-11-27,15:10:00,3.2145,3.2145,3.2130,3.2130,5
2013-11-27,15:15:00,3.2140,3.2150,3.2140,3.2150,6
2013-11-27,15:20:00,3.2160,3.2170,3.2150,3.2160,19
2013-11-27,15:25:00,3.2155,3.2155,3.2150,3.2150,13
2013-11-27,15:30:00,3.2145,3.2145,3.2140,3.2140,35
2013-11-27,15:35:00,3.2145,3.2160,3.2145,3.2160,52
2013-11-27,15:40:00,3.2150,3.2155,3.2130,3.2135,23
2013-11-27,15:45:00,3.2135,3.2150,3.2135,3.2150,7
2013-11-27,15:50:00,3.2145,3.2145,3.2140,3.2140,3
2013-11-27,15:55:00,3.2150,3.2150,3.2140,3.2140,7
2013-11-27,16:00:00,3.2140,3.2155,3.2140,3.2140,17
2013-11-27,16:05:00,3.2130,3.2130,3.2125,3.2130,15
2013-11-27,16:10:00,3.2125,3.2130,3.2100,3.2130,17
2013-11-27,16:15:00,3.2130,3.2140,3.2130,3.2140,36
2013-11-27,16:25:00,3.2135,3.2135,3.2135,3.2135,10
2013-11-27,16:30:00,3.2120,3.2120,3.2115,3.2115,24
2013-11-27,16:35:00,3.2115,3.2115,3.2115,3.2115,1
2013-11-27,16:40:00,3.2120,3.2130,3.2115,3.2120,19
2013-11-27,16:45:00,3.2130,3.2135,3.2130,3.2130,10
2013-11-27,16:50:00,3.2120,3.2130,3.2120,3.2130,3
2013-11-27,16:55:00,3.2125,3.2140,3.2125,3.2140,5
2013-11-27,17:00:00,3.2140,3.2160,3.2140,3.2160,42
2013-11-27,17:05:00,3.2160,3.2170,3.2155,3.2160,24
2013-11-27,17:10:00,3.2160,3.2160,3.2160,3.2160,1
2013-11-27,17:15:00,3.2155,3.2155,3.2150,3.2150,5
2013-11-27,17:20:00,3.2155,3.2175,3.2155,3.2175,18
2013-11-27,17:25:00,3.2175,3.2230,3.2175,3.2210,155
2013-11-27,17:30:00,3.2220,3.2230,3.2200,3.2205,53
2013-11-27,17:35:00,3.2200,3.2225,3.2200,3.2205,91
2013-11-27,17:40:00,3.2210,3.2220,3.2200,3.2210,75
2013-11-27,17:45:00,3.2215,3.2285,3.2215,3.2285,106
2013-11-27,17:50:00,3.2280,3.2280,3.2260,3.2265,29
2013-11-27,17:55:00,3.2260,3.2260,3.2240,3.2255,112
2013-11-27,18:00:00,3.2265,3.2290,3.2265,3.2285,31
2013-11-27,18:05:00,3.2280,3.2280,3.2275,3.2275,12
2013-11-27,18:10:00,3.2260,3.2260,3.2245,3.2255,7
2013-11-27,18:15:00,3.2250,3.2255,3.2250,3.2255,5
2013-11-27,18:25:00,3.2255,3.2255,3.2250,3.2250,2
2013-11-27,18:30:00,3.2240,3.2245,3.2230,3.2245,13
2013-11-27,18:35:00,3.2245,3.2250,3.2240,3.2240,19
2013-11-27,18:40:00,3.2235,3.2240,3.2235,3.2240,3
2013-11-27,18:45:00,3.2225,3.2225,3.2220,3.2220,8
2013-11-27,18:50:00,3.2225,3.2240,3.2225,3.2230,16
2013-11-27,18:55:00,3.2235,3.2235,3.2185,3.2190,44
2013-11-27,19:00:00,3.2185,3.2225,3.2185,3.2225,10
2013-11-27,19:05:00,3.2225,3.2225,3.2210,3.2225,128
2013-11-27,19:10:00,3.2220,3.2220,3.2180,3.2190,213
2013-11-27,19:15:00,3.2185,3.2195,3.2180,3.2195,9
2013-11-27,19:20:00,3.2195,3.2195,3.2185,3.2195,4
2013-11-27,19:25:00,3.2210,3.2215,3.2210,3.2215,5
2013-11-27,19:30:00,3.2210,3.2210,3.2190,3.2195,13
2013-11-27,19:35:00,3.2200,3.2200,3.2180,3.2180,19
2013-11-27,19:40:00,3.2195,3.2205,3.2195,3.2205,19
2013-11-27,19:45:00,3.2205,3.2230,3.2205,3.2230,6
2013-11-27,19:50:00,3.2215,3.2235,3.2215,3.2235,32
2013-11-27,19:55:00,3.2230,3.2235,3.2230,3.2235,4
2013-11-27,20:00:00,3.2240,3.2240,3.2220,3.2220,18
2013-11-27,20:05:00,3.2205,3.2220,3.2200,3.2220,4
2013-11-27,20:10:00,3.2195,3.2205,3.2195,3.2205,20
2013-11-27,20:15:00,3.2190,3.2190,3.2185,3.2190,105
2013-11-27,20:20:00,3.2200,3.2210,3.2200,3.2200,118
2013-11-27,20:25:00,3.2200,3.2200,3.2180,3.2180,73
2013-11-27,20:30:00,3.2180,3.2180,3.2140,3.2165,194
2013-11-27,20:35:00,3.2165,3.2165,3.2145,3.2150,15
2013-11-27,20:40:00,3.2155,3.2155,3.2145,3.2150,5
2013-11-27,20:45:00,3.2140,3.2140,3.2125,3.2125,19
2013-11-27,20:50:00,3.2130,3.2140,3.2125,3.2130,13
2013-11-27,20:55:00,3.2130,3.2140,3.2130,3.2130,51
2013-11-27,21:00:00,3.2125,3.2130,3.2115,3.2130,50
2013-11-27,21:05:00,3.2130,3.2150,3.2130,3.2145,12
2013-11-27,21:10:00,3.2150,3.2160,3.2145,3.2155,144
2013-11-27,21:15:00,3.2160,3.2165,3.2130,3.2130,208
2013-11-27,21:20:00,3.2125,3.2140,3.2125,3.2140,8
2013-11-27,21:25:00,3.2135,3.2140,3.2130,3.2130,49
2013-11-27,21:30:00,3.2130,3.2220,3.2130,3.2210,179
2013-11-27,21:35:00,3.2210,3.2210,3.2180,3.2185,29
2013-11-27,21:40:00,3.2170,3.2185,3.2170,3.2180,32
2013-11-27,21:45:00,3.2175,3.2175,3.2165,3.2170,37
2013-11-27,21:50:00,3.2170,3.2175,3.2165,3.2175,48
2013-11-27,21:55:00,3.2170,3.2170,3.2140,3.2155,136
2013-11-27,22:00:00,3.2150,3.2155,3.2145,3.2145,47
2013-11-27,22:05:00,3.2145,3.2160,3.2145,3.2155,24
2013-11-27,22:10:00,3.2165,3.2170,3.2155,3.2155,15
2013-11-27,22:15:00,3.2165,3.2175,3.2160,3.2165,65
2013-11-27,22:20:00,3.2160,3.2160,3.2150,3.2155,35
2013-11-27,22:25:00,3.2160,3.2160,3.2135,3.2140,85
2013-11-27,22:30:00,3.2145,3.2180,3.2145,3.2180,55
2013-11-27,22:35:00,3.2180,3.2190,3.2170,3.2185,187
2013-11-27,22:40:00,3.2185,3.2200,3.2185,3.2200,73
2013-11-27,22:45:00,3.2195,3.2220,3.2190,3.2215,75
2013-11-27,22:50:00,3.2220,3.2220,3.2200,3.2205,50
2013-11-27,22:55:00,3.2205,3.2205,3.2160,3.2170,123
2013-11-27,23:00:00,3.2165,3.2175,3.2135,3.2135,50
2013-11-27,23:05:00,3.2135,3.2135,3.2050,3.2070,268
2013-11-27,23:10:00,3.2075,3.2080,3.2040,3.2075,103
2013-11-27,23:15:00,3.2070,3.2095,3.2070,3.2095,19
2013-11-27,23:20:00,3.2100,3.2105,3.2095,3.2105,87
2013-11-27,23:25:00,3.2100,3.2110,3.2085,3.2085,21
2013-11-27,23:30:00,3.2075,3.2085,3.2005,3.2005,162
2013-11-27,23:35:00,3.2010,3.2020,3.1970,3.1970,157
2013-11-27,23:40:00,3.1980,3.2000,3.1970,3.1985,114
2013-11-27,23:45:00,3.1995,3.2005,3.1995,3.2005,37
2013-11-27,23:50:00,3.2010,3.2015,3.1995,3.2010,38
2013-11-27,23:55:00,3.2005,3.2015,3.1975,3.1975,107
2013-11-28,00:00:00,3.1980,3.1990,3.1955,3.1960,168
2013-11-28,00:05:00,3.1950,3.1975,3.1950,3.1970,40
2013-11-28,00:10:00,3.1965,3.1970,3.1955,3.1970,88
2013-11-28,00:15:00,3.1960,3.1970,3.1860,3.1875,247
2013-11-28,00:20:00,3.1890,3.1915,3.1890,3.1915,78
2013-11-28,00:25:00,3.1925,3.1940,3.1920,3.1940,25
2013-11-28,00:30:00,3.1940,3.1950,3.1940,3.1950,62
2013-11-28,00:35:00,3.1950,3.1975,3.1950,3.1950,53
2013-11-28,00:40:00,3.1950,3.1975,3.1930,3.1930,44
2013-11-28,00:45:00,3.1940,3.1980,3.1940,3.1975,21
2013-11-28,00:50:00,3.1970,3.1995,3.1960,3.1995,43
2013-11-28,00:55:00,3.1995,3.1995,3.1975,3.1990,38
2013-11-28,01:00:00,3.1980,3.1985,3.1970,3.1975,47
2013-11-28,01:05:00,3.1985,3.2000,3.1970,3.1995,51
2013-11-28,01:10:00,3.1995,3.1995,3.1980,3.1985,20
2013-11-28,01:15:00,3.1995,3.2010,3.1995,3.2010,28
2013-11-28,01:20:00,3.2010,3.2030,3.2005,3.2030,18
2013-11-28,01:25:00,3.2025,3.2025,3.2010,3.2010,12
2013-11-28,01:30:00,3.2020,3.2020,3.2010,3.2010,31
2013-11-28,01:35:00,3.2010,3.2010,3.2000,3.2000,7
2013-11-28,01:40:00,3.2000,3.2030,3.2000,3.2030,7
2013-11-28,01:45:00,3.2030,3.2030,3.2010,3.2010,31
2013-11-28,01:50:00,3.2015,3.2015,3.2000,3.2005,14
2013-11-28,01:55:00,3.2005,3.2005,3.1995,3.2000,20
2013-11-28,02:00:00,3.1995,3.2010,3.1995,3.2005,21
2013-11-28,02:05:00,3.2000,3.2030,3.2000,3.2025,34
2013-11-28,02:10:00,3.2020,3.2035,3.2020,3.2035,5
2013-11-28,02:15:00,3.2025,3.2035,3.2020,3.2030,14
2013-11-28,02:20:00,3.2035,3.2050,3.2035,3.2045,18
2013-11-28,02:25:00,3.2045,3.2045,3.2040,3.2040,3
2013-11-28,02:30:00,3.2035,3.2045,3.2035,3.2040,25
2013-11-28,02:35:00,3.2040,3.2045,3.2030,3.2030,9
2013-11-28,02:40:00,3.2030,3.2030,3.2030,3.2030,4
2013-11-28,02:45:00,3.2035,3.2050,3.2035,3.2050,31
2013-11-28,02:50:00,3.2055,3.2055,3.2055,3.2055,1
2013-11-28,02:55:00,3.2055,3.2075,3.2055,3.2075,8
2013-11-28,03:00:00,3.2090,3.2095,3.2075,3.2080,23
2013-11-28,03:05:00,3.2080,3.2080,3.2060,3.2075,17
2013-11-28,03:15:00,3.2075,3.2100,3.2075,3.2080,14
2013-11-28,03:20:00,3.2080,3.2080,3.2055,3.2060,22
2013-11-28,03:25:00,3.2065,3.2065,3.2060,3.2065,30
2013-11-28,03:30:00,3.2060,3.2060,3.2060,3.2060,10
2013-11-28,03:35:00,3.2070,3.2070,3.2055,3.2055,4
2013-11-28,03:50:00,3.2065,3.2070,3.2065,3.2070,2
2013-11-28,03:55:00,3.2070,3.2085,3.2070,3.2085,5
2013-11-28,04:00:00,3.2090,3.2090,3.2090,3.2090,1
2013-11-28,04:05:00,3.2095,3.2095,3.2095,3.2095,2
2013-11-28,04:10:00,3.2075,3.2075,3.2065,3.2065,3
2013-11-28,04:15:00,3.2060,3.2065,3.2055,3.2055,7
2013-11-28,04:20:00,3.2055,3.2055,3.2050,3.2050,4
2013-11-28,04:25:00,3.2055,3.2055,3.2055,3.2055,2
2013-11-28,04:30:00,3.2005,3.2005,3.2005,3.2005,1
2013-11-28,04:35:00,3.2050,3.2055,3.2050,3.2050,22
2013-11-28,04:40:00,3.2055,3.2055,3.2055,3.2055,4
2013-11-28,04:45:00,3.2055,3.2060,3.2055,3.2055,13
2013-11-28,04:50:00,3.2065,3.2065,3.2060,3.2065,7
2013-11-28,04:55:00,3.2060,3.2090,3.2060,3.2070,22
2013-11-28,05:00:00,3.2065,3.2080,3.2065,3.2080,8
2013-11-28,05:05:00,3.2075,3.2085,3.2075,3.2085,3
2013-11-28,05:10:00,3.2080,3.2110,3.2080,3.2110,7
2013-11-28,05:15:00,3.2115,3.2115,3.2115,3.2115,1
2013-11-28,05:20:00,3.2100,3.2100,3.2095,3.2095,5
2013-11-28,05:25:00,3.2075,3.2075,3.2060,3.2060,8
2013-11-28,05:45:00,3.2065,3.2065,3.2065,3.2065,1
2013-11-28,05:50:00,3.2085,3.2085,3.2085,3.2085,1
2013-11-28,05:55:00,3.2100,3.2110,3.2075,3.2095,11
2013-11-28,06:00:00,3.2125,3.2145,3.2125,3.2145,11
2013-11-28,06:05:00,3.2145,3.2150,3.2145,3.2150,3
2013-11-28,06:10:00,3.2125,3.2150,3.2125,3.2130,13
2013-11-28,07:25:00,3.2135,3.2135,3.2135,3.2135,1
2013-11-28,07:30:00,3.2115,3.2115,3.2115,3.2115,1
2013-11-28,07:35:00,3.2125,3.2125,3.2125,3.2125,1
2013-11-28,07:40:00,3.2135,3.2135,3.2135,3.2135,1
2013-11-28,08:15:00,3.2125,3.2125,3.2125,3.2125,1
2013-11-28,08:25:00,3.2125,3.2125,3.2125,3.2125,1
2013-11-28,08:35:00,3.2155,3.2155,3.2155,3.2155,2
2013-11-28,08:40:00,3.2155,3.2155,3.2155,3.2155,7
2013-11-28,08:45:00,3.2160,3.2175,3.2155,3.2155,11
2013-11-28,08:55:00,3.2140,3.2140,3.2140,3.2140,2
2013-11-28,09:00:00,3.2160,3.2190,3.2155,3.2190,10
2013-11-28,09:05:00,3.2180,3.2205,3.2180,3.2195,63
2013-11-28,09:10:00,3.2200,3.2220,3.2200,3.2200,49
2013-11-28,09:15:00,3.2205,3.2205,3.2190,3.2190,2
2013-11-28,09:20:00,3.2195,3.2195,3.2195,3.2195,4
2013-11-28,09:40:00,3.2235,3.2240,3.2205,3.2205,14
2013-11-28,09:50:00,3.2205,3.2220,3.2205,3.2220,4
2013-11-28,10:00:00,3.2195,3.2195,3.2195,3.2195,1
2013-11-28,10:05:00,3.2200,3.2215,3.2200,3.2200,5
2013-11-28,10:10:00,3.2210,3.2210,3.2210,3.2210,1
2013-11-28,10:20:00,3.2205,3.2210,3.2205,3.2210,7
2013-11-28,10:25:00,3.2210,3.2215,3.2200,3.2200,10
2013-11-28,10:30:00,3.2190,3.2190,3.2190,3.2190,8
2013-11-28,10:35:00,3.2165,3.2165,3.2130,3.2150,41
2013-11-28,10:40:00,3.2135,3.2135,3.2135,3.2135,2
2013-11-28,10:45:00,3.2165,3.2165,3.2165,3.2165,2
2013-11-28,10:55:00,3.2175,3.2175,3.2175,3.2175,1
2013-11-28,11:05:00,3.2170,3.2175,3.2170,3.2175,3
2013-11-28,11:10:00,3.2195,3.2210,3.2195,3.2210,2
2013-11-28,12:35:00,3.2195,3.2195,3.2195,3.2195,1
2013-11-28,12:45:00,3.2180,3.2180,3.2180,3.2180,1
2013-11-28,13:05:00,3.2185,3.2190,3.2185,3.2190,5
2013-11-28,13:10:00,3.2190,3.2200,3.2185,3.2200,18
2013-11-28,13:15:00,3.2205,3.2205,3.2200,3.2205,12
2013-11-28,13:20:00,3.2205,3.2205,3.2185,3.2205,3
2013-11-28,13:25:00,3.2190,3.2205,3.2190,3.2205,8
2013-11-28,13:30:00,3.2200,3.2275,3.2200,3.2270,17
2013-11-28,13:35:00,3.2250,3.2260,3.2250,3.2260,7
2013-11-28,13:40:00,3.2260,3.2260,3.2240,3.2240,11
2013-11-28,13:45:00,3.2250,3.2250,3.2250,3.2250,5
2013-11-28,13:55:00,3.2250,3.2250,3.2230,3.2230,13
2013-11-28,14:00:00,3.2220,3.2220,3.2220,3.2220,1
2013-11-28,14:05:00,3.2225,3.2225,3.2225,3.2225,1
2013-11-28,14:10:00,3.2240,3.2240,3.2215,3.2215,11
2013-11-28,14:25:00,3.2155,3.2155,3.2130,3.2130,5
2013-11-28,14:30:00,3.2120,3.2120,3.2070,3.2080,23
2013-11-28,14:35:00,3.2080,3.2080,3.2080,3.2080,2
2013-11-28,14:40:00,3.2080,3.2080,3.2045,3.2055,20
2013-11-28,14:45:00,3.2035,3.2035,3.2035,3.2035,1
2013-11-28,14:50:00,3.2060,3.2070,3.2060,3.2070,2
2013-11-28,15:00:00,3.2080,3.2095,3.2080,3.2080,5
2013-11-28,15:05:00,3.2090,3.2100,3.2090,3.2100,4
2013-11-28,15:10:00,3.2100,3.2120,3.2100,3.2120,7
2013-11-28,15:15:00,3.2135,3.2135,3.2135,3.2135,1
2013-11-28,15:20:00,3.2125,3.2135,3.2125,3.2135,2
2013-11-28,15:25:00,3.2135,3.2135,3.2135,3.2135,2
2013-11-28,15:35:00,3.2100,3.2100,3.2080,3.2080,9
2013-11-28,15:50:00,3.2060,3.2075,3.2060,3.2075,2
2013-11-28,15:55:00,3.2085,3.2105,3.2085,3.2090,19
2013-11-28,16:00:00,3.2060,3.2080,3.2060,3.2080,19
2013-11-28,16:05:00,3.2085,3.2110,3.2085,3.2110,20
2013-11-28,16:10:00,3.2115,3.2115,3.2080,3.2080,24
2013-11-28,16:15:00,3.2110,3.2120,3.2110,3.2115,4
2013-11-28,16:20:00,3.2115,3.2115,3.2090,3.2095,15
2013-11-28,16:25:00,3.2080,3.2080,3.2060,3.2060,6
2013-11-28,16:30:00,3.2080,3.2085,3.2070,3.2075,28
2013-11-28,16:35:00,3.2070,3.2075,3.2060,3.2060,23
2013-11-28,16:40:00,3.2060,3.2070,3.2060,3.2070,15
2013-11-28,16:50:00,3.2100,3.2100,3.2100,3.2100,5
2013-11-28,17:15:00,3.2125,3.2125,3.2125,3.2125,2
2013-11-28,17:20:00,3.2090,3.2125,3.2085,3.2125,4
2013-11-28,17:25:00,3.2130,3.2145,3.2130,3.2140,26
2013-11-28,17:30:00,3.2120,3.2120,3.2120,3.2120,10
2013-11-28,17:45:00,3.2115,3.2115,3.2110,3.2110,15
2013-11-28,17:55:00,3.2120,3.2125,3.2115,3.2125,11
2013-11-28,18:05:00,3.2130,3.2140,3.2130,3.2140,7
2013-11-28,18:10:00,3.2150,3.2150,3.2150,3.2150,3
2013-11-28,18:40:00,3.2140,3.2140,3.2140,3.2140,1
2013-11-28,19:00:00,3.2145,3.2145,3.2145,3.2145,2
2013-11-28,19:15:00,3.2100,3.2100,3.2100,3.2100,1
2013-11-28,19:20:00,3.2125,3.2140,3.2125,3.2140,3
2013-11-28,19:25:00,3.2125,3.2140,3.2125,3.2140,5
2013-11-28,19:30:00,3.2145,3.2145,3.2120,3.2120,2
2013-11-28,19:35:00,3.2125,3.2125,3.2125,3.2125,3
2013-11-28,19:40:00,3.2125,3.2125,3.2125,3.2125,1
2013-11-28,19:50:00,3.2110,3.2110,3.2100,3.2100,4
2013-11-28,19:55:00,3.2100,3.2100,3.2085,3.2085,7
2013-11-28,20:10:00,3.2090,3.2090,3.2090,3.2090,1
2013-11-28,20:15:00,3.2110,3.2125,3.2110,3.2125,4
2013-11-28,20:20:00,3.2110,3.2110,3.2105,3.2105,3
2013-11-28,20:25:00,3.2135,3.2135,3.2130,3.2130,11
2013-11-28,20:40:00,3.2110,3.2115,3.2110,3.2115,2
2013-11-28,21:00:00,3.2170,3.2195,3.2155,3.2195,22
2013-11-28,21:05:00,3.2200,3.2210,3.2160,3.2200,8
2013-11-28,21:15:00,3.2170,3.2170,3.2160,3.2160,3
2013-11-28,21:25:00,3.2160,3.2160,3.2160,3.2160,1
2013-11-28,21:45:00,3.2170,3.2170,3.2170,3.2170,1
2013-11-28,21:55:00,3.2195,3.2205,3.2170,3.2195,9
2013-11-28,22:05:00,3.2180,3.2180,3.2165,3.2165,3
2013-11-28,22:15:00,3.2135,3.2135,3.2135,3.2135,2
2013-11-28,22:25:00,3.2170,3.2170,3.2170,3.2170,1
2013-11-28,22:30:00,3.2150,3.2150,3.2150,3.2150,1
2013-11-28,22:35:00,3.2140,3.2170,3.2140,3.2170,5
2013-11-28,22:45:00,3.2145,3.2185,3.2145,3.2185,4
2013-11-28,23:00:00,3.2145,3.2145,3.2145,3.2145,1
2013-11-28,23:05:00,3.2170,3.2170,3.2170,3.2170,1
2013-11-28,23:10:00,3.2170,3.2170,3.2170,3.2170,5
2013-11-28,23:25:00,3.2185,3.2185,3.2185,3.2185,1
2013-11-29,00:25:00,3.2120,3.2120,3.2120,3.2120,2
2013-11-29,00:40:00,3.2140,3.2175,3.2135,3.2175,5
2013-11-29,00:50:00,3.2200,3.2200,3.2200,3.2200,1
2013-11-29,01:10:00,3.2210,3.2210,3.2210,3.2210,2
2013-11-29,01:45:00,3.2220,3.2220,3.2220,3.2220,2
2013-11-29,01:50:00,3.2220,3.2220,3.2220,3.2220,1
2013-11-29,01:55:00,3.2190,3.2190,3.2190,3.2190,1
2013-11-29,02:00:00,3.2210,3.2215,3.2185,3.2185,7
2013-11-29,02:05:00,3.2220,3.2230,3.2215,3.2215,6
2013-11-29,02:10:00,3.2180,3.2180,3.2180,3.2180,3
2013-11-29,07:00:00,3.1985,3.2000,3.1945,3.1975,21
2013-11-29,07:05:00,3.1975,3.1990,3.1975,3.1985,9
2013-11-29,07:10:00,3.1970,3.1985,3.1960,3.1985,10
2013-11-29,07:15:00,3.1990,3.1990,3.1965,3.1970,4
2013-11-29,07:25:00,3.1985,3.1990,3.1985,3.1990,4
2013-11-29,07:30:00,3.1990,3.1990,3.1980,3.1990,13
2013-11-29,07:35:00,3.1990,3.1990,3.1990,3.1990,1
2013-11-29,07:40:00,3.1990,3.1995,3.1990,3.1995,9
2013-11-29,07:45:00,3.1995,3.2000,3.1990,3.2000,15
2013-11-29,07:50:00,3.2000,3.2000,3.1995,3.1995,6
2013-11-29,07:55:00,3.2000,3.2005,3.2000,3.2005,10
2013-11-29,08:00:00,3.2010,3.2040,3.2005,3.2040,41
2013-11-29,08:05:00,3.2040,3.2045,3.2020,3.2035,18
2013-11-29,08:10:00,3.2035,3.2055,3.2035,3.2055,47
2013-11-29,08:15:00,3.2050,3.2060,3.2045,3.2055,48
2013-11-29,08:20:00,3.2055,3.2080,3.2055,3.2075,142
2013-11-29,08:25:00,3.2075,3.2080,3.2060,3.2075,63
2013-11-29,08:30:00,3.2075,3.2085,3.2075,3.2080,52
2013-11-29,08:35:00,3.2075,3.2135,3.2070,3.2120,314
2013-11-29,08:40:00,3.2120,3.2125,3.2065,3.2065,100
2013-11-29,08:45:00,3.2065,3.2065,3.2050,3.2050,37
2013-11-29,08:50:00,3.2050,3.2050,3.2035,3.2040,35
2013-11-29,08:55:00,3.2030,3.2080,3.2025,3.2075,95
2013-11-29,09:00:00,3.2070,3.2090,3.2050,3.2065,344
2013-11-29,09:05:00,3.2070,3.2080,3.2055,3.2065,126
2013-11-29,09:10:00,3.2070,3.2075,3.2025,3.2030,149
2013-11-29,09:15:00,3.2035,3.2070,3.2035,3.2070,160
2013-11-29,09:20:00,3.2065,3.2075,3.2050,3.2075,83
2013-11-29,09:25:00,3.2080,3.2100,3.2065,3.2085,234
2013-11-29,09:30:00,3.2080,3.2080,3.2045,3.2050,73
2013-11-29,09:35:00,3.2055,3.2065,3.2050,3.2055,87
2013-11-29,09:40:00,3.2050,3.2070,3.2050,3.2060,25
2013-11-29,09:45:00,3.2060,3.2070,3.2055,3.2070,37
2013-11-29,09:50:00,3.2070,3.2080,3.2050,3.2065,66
2013-11-29,09:55:00,3.2055,3.2065,3.2050,3.2055,40
2013-11-29,10:00:00,3.2055,3.2070,3.2055,3.2070,16
2013-11-29,10:05:00,3.2070,3.2080,3.2060,3.2070,44
2013-11-29,10:10:00,3.2075,3.2080,3.2070,3.2070,11
2013-11-29,10:15:00,3.2075,3.2075,3.2075,3.2075,7
2013-11-29,10:20:00,3.2070,3.2075,3.2070,3.2070,13
2013-11-29,10:25:00,3.2070,3.2075,3.2065,3.2065,14
2013-11-29,10:30:00,3.2075,3.2075,3.2070,3.2070,20
2013-11-29,10:35:00,3.2070,3.2090,3.2070,3.2080,86
2013-11-29,10:40:00,3.2080,3.2085,3.2045,3.2055,88
2013-11-29,10:45:00,3.2060,3.2065,3.2050,3.2055,66
2013-11-29,10:50:00,3.2055,3.2060,3.2055,3.2060,18
2013-11-29,10:55:00,3.2060,3.2065,3.2050,3.2065,56
2013-11-29,11:00:00,3.2070,3.2075,3.2065,3.2070,21
2013-11-29,11:05:00,3.2065,3.2065,3.2050,3.2060,145
2013-11-29,11:10:00,3.2055,3.2070,3.2050,3.2060,59
2013-11-29,11:15:00,3.2060,3.2070,3.2055,3.2065,37
2013-11-29,11:20:00,3.2060,3.2060,3.2060,3.2060,26
2013-11-29,11:25:00,3.2060,3.2060,3.2040,3.2045,63
2013-11-29,11:30:00,3.2040,3.2045,3.2035,3.2040,18
2013-11-29,11:35:00,3.2045,3.2045,3.2040,3.2040,11
2013-11-29,11:40:00,3.2040,3.2040,3.2040,3.2040,5
2013-11-29,11:45:00,3.2035,3.2035,3.2030,3.2030,35
2013-11-29,11:50:00,3.2030,3.2035,3.2030,3.2030,5
2013-11-29,11:55:00,3.2030,3.2030,3.2025,3.2030,22
2013-11-29,12:00:00,3.2030,3.2030,3.2030,3.2030,5
2013-11-29,12:05:00,3.2035,3.2040,3.2025,3.2025,20
2013-11-29,12:10:00,3.2020,3.2030,3.2020,3.2025,13
2013-11-29,12:15:00,3.2030,3.2035,3.2030,3.2035,7
2013-11-29,12:20:00,3.2035,3.2035,3.2035,3.2035,5
2013-11-29,12:25:00,3.2030,3.2030,3.2025,3.2025,4
2013-11-29,12:30:00,3.2030,3.2035,3.2025,3.2025,15
2013-11-29,12:35:00,3.2025,3.2030,3.2020,3.2025,22
2013-11-29,12:40:00,3.2025,3.2030,3.2025,3.2030,3
2013-11-29,12:45:00,3.2030,3.2035,3.2025,3.2030,33
2013-11-29,12:50:00,3.2030,3.2035,3.2025,3.2025,12
2013-11-29,12:55:00,3.2025,3.2025,3.2020,3.2020,8
2013-11-29,13:00:00,3.2025,3.2030,3.2010,3.2010,37
2013-11-29,13:05:00,3.2010,3.2025,3.2010,3.2015,37
2013-11-29,13:10:00,3.2025,3.2045,3.2025,3.2045,39
2013-11-29,13:15:00,3.2045,3.2050,3.2040,3.2040,35
2013-11-29,13:20:00,3.2040,3.2050,3.2040,3.2040,7
2013-11-29,13:25:00,3.2040,3.2045,3.2035,3.2040,37
2013-11-29,13:30:00,3.2040,3.2055,3.2020,3.2025,106
2013-11-29,13:35:00,3.2020,3.2020,3.1985,3.2010,307
2013-11-29,13:40:00,3.2015,3.2030,3.2005,3.2030,100
2013-11-29,13:45:00,3.2025,3.2035,3.2020,3.2035,46
2013-11-29,13:50:00,3.2035,3.2035,3.2030,3.2030,42
2013-11-29,13:55:00,3.2035,3.2050,3.2030,3.2045,72
2013-11-29,14:00:00,3.2045,3.2070,3.2045,3.2060,183
2013-11-29,14:05:00,3.2065,3.2075,3.2055,3.2060,106
2013-11-29,14:10:00,3.2060,3.2090,3.2060,3.2085,117
2013-11-29,14:15:00,3.2090,3.2105,3.2065,3.2065,159
2013-11-29,14:20:00,3.2065,3.2080,3.2055,3.2055,57
2013-11-29,14:25:00,3.2055,3.2055,3.2030,3.2045,59
2013-11-29,14:30:00,3.2040,3.2080,3.2040,3.2080,102
2013-11-29,14:35:00,3.2080,3.2120,3.2075,3.2090,306
2013-11-29,14:40:00,3.2085,3.2090,3.2075,3.2080,97
2013-11-29,14:45:00,3.2075,3.2090,3.2075,3.2090,32
2013-11-29,14:50:00,3.2090,3.2110,3.2090,3.2090,73
2013-11-29,14:55:00,3.2090,3.2090,3.2045,3.2060,158
2013-11-29,15:00:00,3.2055,3.2065,3.2040,3.2065,100
2013-11-29,15:05:00,3.2070,3.2080,3.2065,3.2075,37
2013-11-29,15:10:00,3.2075,3.2075,3.2060,3.2060,26
2013-11-29,15:15:00,3.2060,3.2070,3.2060,3.2070,52
2013-11-29,15:20:00,3.2070,3.2095,3.2070,3.2085,80
2013-11-29,15:25:00,3.2085,3.2090,3.2070,3.2080,77
2013-11-29,15:30:00,3.2085,3.2090,3.2075,3.2085,41
2013-11-29,15:35:00,3.2085,3.2110,3.2080,3.2100,70
2013-11-29,15:40:00,3.2105,3.2110,3.2100,3.2100,51
2013-11-29,15:45:00,3.2105,3.2105,3.2090,3.2100,50
2013-11-29,15:50:00,3.2100,3.2105,3.2075,3.2080,59
2013-11-29,15:55:00,3.2075,3.2080,3.2060,3.2070,65
2013-11-29,16:00:00,3.2070,3.2090,3.2045,3.2050,300
2013-11-29,16:05:00,3.2065,3.2100,3.2060,3.2100,117
2013-11-29,16:10:00,3.2105,3.2105,3.2090,3.2095,81
2013-11-29,16:15:00,3.2095,3.2110,3.2090,3.2100,78
2013-11-29,16:20:00,3.2100,3.2145,3.2090,3.2130,235
2013-11-29,16:25:00,3.2135,3.2165,3.2135,3.2150,503
2013-11-29,16:30:00,3.2155,3.2155,3.2140,3.2150,158
2013-11-29,16:35:00,3.2150,3.2150,3.2115,3.2115,44
2013-11-29,16:40:00,3.2115,3.2130,3.2105,3.2125,112
2013-11-29,16:45:00,3.2120,3.2120,3.2110,3.2120,54
2013-11-29,16:50:00,3.2125,3.2125,3.2100,3.2125,72
2013-11-29,16:55:00,3.2125,3.2135,3.2125,3.2130,34
2013-11-29,17:00:00,3.2130,3.2155,3.2130,3.2150,98
2013-11-29,17:05:00,3.2155,3.2160,3.2145,3.2145,71
2013-11-29,17:10:00,3.2150,3.2150,3.2135,3.2140,81
2013-11-29,17:15:00,3.2140,3.2150,3.2135,3.2145,57
2013-11-29,17:20:00,3.2150,3.2160,3.2135,3.2140,49
2013-11-29,17:25:00,3.2145,3.2150,3.2130,3.2130,28
2013-11-29,17:30:00,3.2140,3.2145,3.2120,3.2120,45
2013-11-29,17:35:00,3.2125,3.2145,3.2125,3.2135,13
2013-11-29,17:40:00,3.2135,3.2140,3.2130,3.2140,14
2013-11-29,17:45:00,3.2140,3.2140,3.2130,3.2135,21
2013-11-29,17:50:00,3.2130,3.2130,3.2105,3.2105,70
2013-11-29,17:55:00,3.2110,3.2125,3.2100,3.2120,73
2013-11-29,18:00:00,3.2120,3.2120,3.2090,3.2095,96
2013-11-29,18:05:00,3.2100,3.2100,3.2070,3.2075,142
2013-11-29,18:10:00,3.2080,3.2090,3.2065,3.2065,101
2013-11-29,18:15:00,3.2070,3.2075,3.2065,3.2070,71
2013-11-29,18:20:00,3.2070,3.2080,3.2070,3.2075,50
2013-11-29,18:25:00,3.2070,3.2070,3.2045,3.2060,67
2013-11-29,18:30:00,3.2055,3.2065,3.2050,3.2065,25
2013-11-29,18:35:00,3.2065,3.2085,3.2065,3.2080,55
2013-11-29,18:40:00,3.2085,3.2090,3.2075,3.2090,26
2013-11-29,18:45:00,3.2090,3.2095,3.2065,3.2075,52
2013-11-29,18:50:00,3.2080,3.2085,3.2075,3.2080,26
2013-11-29,18:55:00,3.2075,3.2075,3.2065,3.2065,11
2013-11-29,19:00:00,3.2060,3.2060,3.2045,3.2055,147
2013-11-29,19:05:00,3.2060,3.2065,3.2060,3.2060,24
2013-11-29,19:10:00,3.2070,3.2070,3.2055,3.2055,41
2013-11-29,19:15:00,3.2060,3.2065,3.2060,3.2065,7
2013-11-29,19:20:00,3.2065,3.2065,3.2045,3.2055,43
2013-11-29,19:25:00,3.2050,3.2065,3.2050,3.2060,109
2013-11-29,19:30:00,3.2065,3.2065,3.2050,3.2065,146
2013-11-29,19:35:00,3.2060,3.2070,3.2045,3.2050,55
2013-11-29,19:40:00,3.2050,3.2050,3.2025,3.2035,141
2013-11-29,19:45:00,3.2040,3.2060,3.2040,3.2060,117
2013-11-29,19:50:00,3.2065,3.2070,3.2045,3.2060,152
2013-11-29,19:55:00,3.2060,3.2065,3.2040,3.2055,77
2013-11-29,20:00:00,3.2060,3.2075,3.2055,3.2065,101
2013-11-29,20:05:00,3.2070,3.2075,3.2060,3.2065,86
2013-11-29,20:10:00,3.2060,3.2070,3.2060,3.2065,26
2013-11-29,20:15:00,3.2065,3.2090,3.2055,3.2085,194
2013-11-29,20:20:00,3.2080,3.2085,3.2060,3.2065,50
2013-11-29,20:25:00,3.2070,3.2080,3.2060,3.2075,29
2013-11-29,20:30:00,3.2075,3.2090,3.2015,3.2020,358
2013-11-29,20:35:00,3.2025,3.2065,3.2020,3.2050,183
2013-11-29,20:40:00,3.2055,3.2085,3.2055,3.2070,130
2013-11-29,20:45:00,3.2080,3.2080,3.2045,3.2060,75
2013-11-29,20:50:00,3.2070,3.2100,3.2065,3.2095,142
2013-11-29,20:55:00,3.2100,3.2120,3.2100,3.2120,67
2013-11-29,21:00:00,3.2120,3.2135,3.2110,3.2130,81
2013-11-29,21:05:00,3.2130,3.2130,3.2120,3.2120,33
2013-11-29,21:10:00,3.2120,3.2200,3.2120,3.2165,1418
2013-11-29,21:15:00,3.2165,3.2170,3.2160,3.2165,133
2013-11-29,21:20:00,3.2170,3.2200,3.2170,3.2180,314
2013-11-29,21:25:00,3.2175,3.2185,3.2160,3.2165,168
2013-11-29,21:30:00,3.2170,3.2175,3.2160,3.2160,162
2013-11-29,21:35:00,3.2160,3.2175,3.2160,3.2165,178
2013-11-29,21:40:00,3.2160,3.2180,3.2160,3.2165,116
2013-11-29,21:45:00,3.2165,3.2225,3.2165,3.2205,454
2013-11-29,21:50:00,3.2205,3.2220,3.2195,3.2195,324
2013-11-29,21:55:00,3.2195,3.2200,3.2165,3.2170,206
2013-11-29,22:00:00,3.2170,3.2195,3.2155,3.2160,176
2013-11-29,22:05:00,3.2160,3.2175,3.2150,3.2165,155
2013-11-29,22:10:00,3.2165,3.2170,3.2145,3.2170,75
2013-11-29,22:15:00,3.2170,3.2185,3.2160,3.2160,99
2013-11-29,22:20:00,3.2165,3.2210,3.2160,3.2190,429
2013-11-29,22:25:00,3.2190,3.2200,3.2160,3.2200,156
2013-11-29,22:30:00,3.2200,3.2205,3.2185,3.2205,147
2013-11-29,22:35:00,3.2200,3.2210,3.2185,3.2200,164
2013-11-29,22:40:00,3.2205,3.2245,3.2195,3.2240,611
2013-11-29,22:45:00,3.2240,3.2240,3.2190,3.2200,244
2013-11-29,22:50:00,3.2200,3.2210,3.2195,3.2205,116
2013-11-29,22:55:00,3.2205,3.2215,3.2175,3.2195,169
2013-11-29,23:00:00,3.2195,3.2215,3.2190,3.2200,324
2013-11-29,23:05:00,3.2200,3.2215,3.2185,3.2215,284
2013-11-29,23:10:00,3.2220,3.2235,3.2210,3.2230,539
2013-11-29,23:15:00,3.2230,3.2240,3.2215,3.2225,553
2013-11-29,23:20:00,3.2230,3.2235,3.2190,3.2195,328
2013-11-29,23:25:00,3.2195,3.2210,3.2190,3.2200,197
2013-11-29,23:30:00,3.2200,3.2215,3.2195,3.2205,201
2013-11-29,23:35:00,3.2210,3.2220,3.2210,3.2210,222
2013-11-29,23:40:00,3.2215,3.2220,3.2210,3.2215,203
2013-11-29,23:45:00,3.2210,3.2225,3.2210,3.2215,261
2013-11-29,23:50:00,3.2220,3.2250,3.2220,3.2245,562
2013-11-29,23:55:00,3.2245,3.2255,3.2225,3.2225,435
2013-11-30,00:00:00,3.2225,3.2230,3.2190,3.2210,217
2013-11-30,00:05:00,3.2215,3.2215,3.2190,3.2195,145
2013-11-30,00:10:00,3.2195,3.2225,3.2190,3.2225,213
2013-11-30,00:15:00,3.2220,3.2225,3.2210,3.2215,226
2013-11-30,00:20:00,3.2210,3.2220,3.2195,3.2215,183
2013-11-30,00:25:00,3.2215,3.2220,3.2190,3.2200,286
2013-11-30,00:30:00,3.2195,3.2210,3.2190,3.2195,204
2013-11-30,00:35:00,3.2195,3.2195,3.2150,3.2150,439
2013-11-30,00:40:00,3.2145,3.2150,3.2125,3.2130,349
2013-11-30,00:45:00,3.2130,3.2135,3.2100,3.2110,727
2013-11-30,00:50:00,3.2105,3.2110,3.2075,3.2110,625
2013-11-30,00:55:00,3.2110,3.2135,3.2005,3.2010,2865
2013-11-30,01:00:00,3.2005,3.2040,3.2000,3.2000,927
2013-11-30,01:05:00,3.2000,3.2050,3.2000,3.2035,411
2013-11-30,01:10:00,3.2040,3.2050,3.2025,3.2035,332
2013-11-30,01:15:00,3.2040,3.2050,3.2030,3.2040,217
2013-11-30,01:20:00,3.2040,3.2045,3.2035,3.2045,134
2013-11-30,01:25:00,3.2040,3.2045,3.2035,3.2035,112
2013-11-30,01:30:00,3.2040,3.2040,3.2030,3.2035,75
2013-11-30,01:35:00,3.2035,3.2040,3.2020,3.2025,125
2013-11-30,01:40:00,3.2030,3.2070,3.2030,3.2065,129
2013-11-30,01:45:00,3.2065,3.2075,3.2050,3.2050,131
2013-11-30,01:50:00,3.2050,3.2100,3.2045,3.2085,191
2013-11-30,01:55:00,3.2085,3.2085,3.2070,3.2070,131
2013-11-30,02:00:00,3.2070,3.2080,3.2050,3.2065,94
2013-11-30,02:05:00,3.2065,3.2075,3.2065,3.2065,53
2013-11-30,02:10:00,3.2075,3.2100,3.2070,3.2090,81
2013-11-30,02:15:00,3.2100,3.2100,3.2075,3.2080,25
2013-11-30,02:20:00,3.2080,3.2080,3.2075,3.2080,9
2013-11-30,02:25:00,3.2085,3.2095,3.2075,3.2095,20
2013-11-30,02:35:00,3.2085,3.2085,3.2065,3.2070,18
2013-11-30,02:40:00,3.2080,3.2080,3.2040,3.2060,85
2013-11-30,04:30:00,3.2050,3.2050,3.2050,3.2050,1
2013-12-02,07:00:00,3.2045,3.2045,3.2015,3.2040,149
2013-12-02,07:05:00,3.2040,3.2055,3.2025,3.2050,105
2013-12-02,07:10:00,3.2050,3.2050,3.2040,3.2050,19
2013-12-02,07:15:00,3.2050,3.2050,3.2040,3.2040,25
2013-12-02,07:20:00,3.2040,3.2050,3.2035,3.2035,60
2013-12-02,07:25:00,3.2030,3.2050,3.2030,3.2030,23
2013-12-02,07:30:00,3.2035,3.2035,3.2030,3.2030,17
2013-12-02,07:35:00,3.2030,3.2040,3.2030,3.2040,22
2013-12-02,07:40:00,3.2040,3.2040,3.2025,3.2040,12
2013-12-02,07:45:00,3.2040,3.2050,3.2035,3.2050,24
2013-12-02,07:50:00,3.2050,3.2050,3.2050,3.2050,3
2013-12-02,07:55:00,3.2045,3.2045,3.2045,3.2045,1
2013-12-02,08:00:00,3.2045,3.2050,3.2045,3.2050,14
2013-12-02,08:05:00,3.2050,3.2060,3.2050,3.2060,78
2013-12-02,08:10:00,3.2060,3.2060,3.2060,3.2060,17
2013-12-02,08:15:00,3.2060,3.2070,3.2060,3.2070,20
2013-12-02,08:20:00,3.2070,3.2080,3.2065,3.2080,75
2013-12-02,08:25:00,3.2080,3.2080,3.2075,3.2080,48
2013-12-02,08:30:00,3.2080,3.2105,3.2080,3.2090,85
2013-12-02,08:35:00,3.2090,3.2100,3.2090,3.2100,42
2013-12-02,08:40:00,3.2100,3.2100,3.2090,3.2100,29
2013-12-02,08:45:00,3.2100,3.2100,3.2090,3.2090,21
2013-12-02,08:50:00,3.2090,3.2100,3.2090,3.2095,50
2013-12-02,08:55:00,3.2095,3.2100,3.2085,3.2090,32
2013-12-02,09:00:00,3.2090,3.2090,3.2000,3.2020,678
2013-12-02,09:05:00,3.2025,3.2030,3.2005,3.2010,185
2013-12-02,09:10:00,3.2020,3.2090,3.2015,3.2070,181
2013-12-02,09:15:00,3.2065,3.2070,3.2045,3.2050,117
2013-12-02,09:20:00,3.2050,3.2075,3.2045,3.2065,193
2013-12-02,09:25:00,3.2060,3.2060,3.2040,3.2055,80
2013-12-02,09:30:00,3.2045,3.2045,3.2025,3.2035,78
2013-12-02,09:35:00,3.2025,3.2035,3.2015,3.2025,95
2013-12-02,09:40:00,3.2025,3.2045,3.2025,3.2040,27
2013-12-02,09:45:00,3.2045,3.2070,3.2040,3.2060,187
2013-12-02,09:50:00,3.2065,3.2095,3.2065,3.2095,314
2013-12-02,09:55:00,3.2100,3.2120,3.2085,3.2120,572
2013-12-02,10:00:00,3.2120,3.2150,3.2115,3.2140,451
2013-12-02,10:05:00,3.2145,3.2150,3.2120,3.2125,123
2013-12-02,10:10:00,3.2120,3.2125,3.2105,3.2120,66
2013-12-02,10:15:00,3.2115,3.2120,3.2075,3.2075,243
2013-12-02,10:20:00,3.2075,3.2080,3.2040,3.2070,128
2013-12-02,10:25:00,3.2065,3.2080,3.2065,3.2080,97
2013-12-02,10:30:00,3.2085,3.2090,3.2080,3.2080,93
2013-12-02,10:35:00,3.2080,3.2080,3.2065,3.2070,72
2013-12-02,10:40:00,3.2070,3.2075,3.2060,3.2060,51
2013-12-02,10:45:00,3.2060,3.2070,3.2060,3.2070,46
2013-12-02,10:50:00,3.2065,3.2065,3.2055,3.2065,51
2013-12-02,10:55:00,3.2060,3.2060,3.2045,3.2045,149
2013-12-02,11:00:00,3.2040,3.2040,3.1990,3.1995,501
2013-12-02,11:05:00,3.1990,3.1995,3.1965,3.1985,828
2013-12-02,11:10:00,3.1980,3.2000,3.1965,3.1975,182
2013-12-02,11:15:00,3.1975,3.1995,3.1970,3.1995,53
2013-12-02,11:20:00,3.1995,3.1995,3.1985,3.1985,45
2013-12-02,11:25:00,3.1985,3.1990,3.1980,3.1980,49
2013-12-02,11:30:00,3.1980,3.1990,3.1980,3.1990,11
2013-12-02,11:35:00,3.1995,3.1995,3.1985,3.1985,5
2013-12-02,11:40:00,3.1990,3.1990,3.1980,3.1980,16
2013-12-02,11:45:00,3.1975,3.1990,3.1975,3.1985,14
2013-12-02,11:50:00,3.1990,3.1990,3.1985,3.1985,5
2013-12-02,11:55:00,3.1985,3.1985,3.1985,3.1985,11
2013-12-02,12:00:00,3.1985,3.1990,3.1985,3.1985,10
2013-12-02,12:05:00,3.1985,3.1985,3.1985,3.1985,9
2013-12-02,12:10:00,3.1985,3.1990,3.1985,3.1990,15
2013-12-02,12:15:00,3.1985,3.1985,3.1985,3.1985,11
2013-12-02,12:20:00,3.1980,3.1985,3.1980,3.1985,15
2013-12-02,12:25:00,3.1985,3.1985,3.1980,3.1980,11
2013-12-02,12:30:00,3.1980,3.1990,3.1980,3.1990,44
2013-12-02,12:35:00,3.1990,3.1990,3.1990,3.1990,13
2013-12-02,12:40:00,3.1995,3.1995,3.1990,3.1995,19
2013-12-02,12:45:00,3.1995,3.1995,3.1990,3.1995,12
2013-12-02,12:50:00,3.1995,3.1995,3.1995,3.1995,6
2013-12-02,12:55:00,3.1990,3.1995,3.1980,3.1985,21
2013-12-02,13:00:00,3.1980,3.1985,3.1980,3.1985,32
2013-12-02,13:05:00,3.1985,3.1985,3.1985,3.1985,7
2013-12-02,13:10:00,3.1985,3.1995,3.1985,3.1995,25
2013-12-02,13:15:00,3.1995,3.2010,3.1990,3.2000,76
2013-12-02,13:20:00,3.2005,3.2005,3.1990,3.1995,48
2013-12-02,13:25:00,3.1995,3.2010,3.1995,3.2010,15
2013-12-02,13:30:00,3.2010,3.2010,3.1980,3.1990,93
2013-12-02,13:35:00,3.1990,3.2000,3.1975,3.2000,137
2013-12-02,13:40:00,3.1990,3.2010,3.1990,3.2005,43
2013-12-02,13:45:00,3.2005,3.2015,3.2000,3.2005,88
2013-12-02,13:50:00,3.2005,3.2010,3.1995,3.2005,56
2013-12-02,13:55:00,3.2005,3.2010,3.2000,3.2005,35
2013-12-02,14:00:00,3.2005,3.2005,3.1990,3.2000,59
2013-12-02,14:05:00,3.2000,3.2010,3.1995,3.2010,94
2013-12-02,14:10:00,3.2010,3.2015,3.2000,3.2015,87
2013-12-02,14:15:00,3.2010,3.2010,3.2000,3.2000,39
2013-12-02,14:20:00,3.2000,3.2005,3.1995,3.2000,125
2013-12-02,14:25:00,3.2000,3.2000,3.1990,3.1995,194
2013-12-02,14:30:00,3.1995,3.2005,3.1995,3.1995,43
2013-12-02,14:35:00,3.1995,3.2005,3.1995,3.2000,30
2013-12-02,14:40:00,3.2000,3.2015,3.2000,3.2005,62
2013-12-02,14:45:00,3.2000,3.2025,3.2000,3.2015,55
2013-12-02,14:50:00,3.2015,3.2035,3.2010,3.2035,116
2013-12-02,14:55:00,3.2030,3.2030,3.2000,3.2005,158
2013-12-02,15:00:00,3.2015,3.2025,3.2010,3.2015,68
2013-12-02,15:05:00,3.2015,3.2030,3.2015,3.2025,39
2013-12-02,15:10:00,3.2030,3.2035,3.2025,3.2025,56
2013-12-02,15:15:00,3.2025,3.2025,3.2015,3.2015,31
2013-12-02,15:20:00,3.2015,3.2025,3.2015,3.2025,6
2013-12-02,15:25:00,3.2020,3.2020,3.2015,3.2015,43
2013-12-02,15:30:00,3.2020,3.2025,3.2015,3.2015,18
2013-12-02,15:35:00,3.2015,3.2020,3.2010,3.2015,30
2013-12-02,15:40:00,3.2015,3.2035,3.2010,3.2030,49
2013-12-02,15:45:00,3.2035,3.2045,3.2030,3.2040,51
2013-12-02,15:50:00,3.2040,3.2040,3.2020,3.2035,45
2013-12-02,15:55:00,3.2030,3.2030,3.2015,3.2015,64
2013-12-02,16:00:00,3.2020,3.2020,3.2005,3.2015,190
2013-12-02,16:05:00,3.2015,3.2025,3.1990,3.2005,190
2013-12-02,16:10:00,3.2000,3.2015,3.1990,3.1990,73
2013-12-02,16:15:00,3.1990,3.2000,3.1950,3.1975,266
2013-12-02,16:20:00,3.1975,3.1980,3.1950,3.1955,211
2013-12-02,16:25:00,3.1955,3.1955,3.1920,3.1930,223
2013-12-02,16:30:00,3.1930,3.1930,3.1910,3.1915,175
2013-12-02,16:35:00,3.1920,3.1920,3.1910,3.1920,124
2013-12-02,16:40:00,3.1920,3.1930,3.1920,3.1925,58
2013-12-02,16:45:00,3.1920,3.1930,3.1910,3.1920,53
2013-12-02,16:50:00,3.1915,3.1945,3.1915,3.1935,94
2013-12-02,16:55:00,3.1930,3.1935,3.1925,3.1930,32
2013-12-02,17:00:00,3.1930,3.1940,3.1885,3.1890,399
2013-12-02,17:05:00,3.1890,3.1905,3.1875,3.1895,195
2013-12-02,17:10:00,3.1895,3.1915,3.1890,3.1900,199
2013-12-02,17:15:00,3.1895,3.1940,3.1885,3.1935,194
2013-12-02,17:20:00,3.1930,3.1955,3.1920,3.1935,136
2013-12-02,17:25:00,3.1940,3.1945,3.1895,3.1900,269
2013-12-02,17:30:00,3.1905,3.1920,3.1900,3.1920,68
2013-12-02,17:35:00,3.1925,3.1945,3.1915,3.1935,193
2013-12-02,17:40:00,3.1935,3.1940,3.1910,3.1920,59
2013-12-02,17:45:00,3.1920,3.1920,3.1905,3.1915,49
2013-12-02,17:50:00,3.1910,3.1925,3.1900,3.1920,46
2013-12-02,17:55:00,3.1920,3.1940,3.1920,3.1930,60
2013-12-02,18:00:00,3.1940,3.1960,3.1940,3.1940,123
2013-12-02,18:05:00,3.1935,3.1940,3.1925,3.1930,19
2013-12-02,18:10:00,3.1925,3.1925,3.1915,3.1920,18
2013-12-02,18:15:00,3.1920,3.1930,3.1920,3.1925,35
2013-12-02,18:20:00,3.1925,3.1925,3.1905,3.1915,132
2013-12-02,18:25:00,3.1915,3.1925,3.1910,3.1925,45
2013-12-02,18:30:00,3.1920,3.1920,3.1915,3.1915,13
2013-12-02,18:35:00,3.1910,3.1915,3.1905,3.1915,48
2013-12-02,18:40:00,3.1905,3.1915,3.1900,3.1910,109
2013-12-02,18:45:00,3.1905,3.1920,3.1905,3.1915,77
2013-12-02,18:50:00,3.1915,3.1915,3.1910,3.1915,15
2013-12-02,18:55:00,3.1915,3.1920,3.1905,3.1910,117
2013-12-02,19:00:00,3.1915,3.1925,3.1910,3.1915,98
2013-12-02,19:05:00,3.1910,3.1915,3.1900,3.1905,183
2013-12-02,19:10:00,3.1905,3.1905,3.1880,3.1895,111
2013-12-02,19:15:00,3.1890,3.1900,3.1885,3.1900,95
2013-12-02,19:20:00,3.1895,3.1900,3.1885,3.1895,38
2013-12-02,19:25:00,3.1895,3.1905,3.1895,3.1905,83
2013-12-02,19:30:00,3.1910,3.1915,3.1900,3.1910,29
2013-12-02,19:35:00,3.1910,3.1925,3.1910,3.1920,61
2013-12-02,19:40:00,3.1920,3.1935,3.1920,3.1935,62
2013-12-02,19:45:00,3.1935,3.1960,3.1935,3.1950,139
2013-12-02,19:50:00,3.1945,3.1965,3.1940,3.1955,124
2013-12-02,19:55:00,3.1955,3.1955,3.1920,3.1935,100
2013-12-02,20:00:00,3.1925,3.1930,3.1910,3.1925,64
2013-12-02,20:05:00,3.1925,3.1930,3.1910,3.1920,101
2013-12-02,20:10:00,3.1925,3.1935,3.1925,3.1935,75
2013-12-02,20:15:00,3.1930,3.1940,3.1925,3.1935,115
2013-12-02,20:20:00,3.1940,3.1950,3.1930,3.1930,69
2013-12-02,20:25:00,3.1930,3.1935,3.1915,3.1920,60
2013-12-02,20:30:00,3.1925,3.1925,3.1900,3.1925,161
2013-12-02,20:35:00,3.1930,3.1935,3.1890,3.1905,193
2013-12-02,20:40:00,3.1910,3.1955,3.1905,3.1940,243
2013-12-02,20:45:00,3.1935,3.1955,3.1920,3.1920,165
2013-12-02,20:50:00,3.1925,3.1940,3.1925,3.1935,219
2013-12-02,20:55:00,3.1930,3.1940,3.1925,3.1940,70
2013-12-02,21:00:00,3.1930,3.1950,3.1905,3.1905,194
2013-12-02,21:05:00,3.1910,3.1925,3.1900,3.1910,147
2013-12-02,21:10:00,3.1910,3.1945,3.1895,3.1940,571
2013-12-02,21:15:00,3.1935,3.1945,3.1935,3.1935,135
2013-12-02,21:20:00,3.1940,3.1960,3.1935,3.1950,134
2013-12-02,21:25:00,3.1950,3.1960,3.1950,3.1950,105
2013-12-02,21:30:00,3.1945,3.1965,3.1940,3.1965,121
2013-12-02,21:35:00,3.1960,3.1995,3.1955,3.1985,277
2013-12-02,21:40:00,3.1985,3.2020,3.1975,3.2010,430
2013-12-02,21:45:00,3.2010,3.2020,3.1985,3.1995,290
2013-12-02,21:50:00,3.1990,3.1995,3.1975,3.1975,136
2013-12-02,21:55:00,3.1980,3.1995,3.1975,3.1985,143
2013-12-02,22:00:00,3.1990,3.1990,3.1970,3.1980,149
2013-12-02,22:05:00,3.1985,3.2010,3.1985,3.2000,272
2013-12-02,22:10:00,3.1995,3.2000,3.1990,3.1995,95
2013-12-02,22:15:00,3.2000,3.2005,3.1970,3.1970,204
2013-12-02,22:20:00,3.1970,3.1970,3.1950,3.1950,206
2013-12-02,22:25:00,3.1950,3.1960,3.1945,3.1955,162
2013-12-02,22:30:00,3.1955,3.1980,3.1955,3.1975,187
2013-12-02,22:35:00,3.1975,3.1980,3.1965,3.1970,178
2013-12-02,22:40:00,3.1965,3.1965,3.1945,3.1950,175
2013-12-02,22:45:00,3.1950,3.1955,3.1915,3.1925,277
2013-12-02,22:50:00,3.1920,3.1945,3.1920,3.1930,163
2013-12-02,22:55:00,3.1925,3.1945,3.1925,3.1945,94
2013-12-02,23:00:00,3.1940,3.1950,3.1910,3.1935,400
2013-12-02,23:05:00,3.1930,3.1950,3.1920,3.1935,242
2013-12-02,23:10:00,3.1935,3.1940,3.1920,3.1925,173
2013-12-02,23:15:00,3.1925,3.1935,3.1905,3.1910,177
2013-12-02,23:20:00,3.1905,3.1910,3.1760,3.1775,3268
2013-12-02,23:25:00,3.1780,3.1805,3.1775,3.1800,1031
2013-12-02,23:30:00,3.1800,3.1835,3.1780,3.1810,827
2013-12-02,23:35:00,3.1810,3.1820,3.1795,3.1805,344
2013-12-02,23:40:00,3.1805,3.1845,3.1800,3.1835,243
2013-12-02,23:45:00,3.1840,3.1840,3.1800,3.1810,163
2013-12-02,23:50:00,3.1810,3.1825,3.1805,3.1815,166
2013-12-02,23:55:00,3.1815,3.1820,3.1790,3.1790,304
2013-12-03,00:00:00,3.1795,3.1805,3.1765,3.1800,444
2013-12-03,00:05:00,3.1805,3.1810,3.1785,3.1790,323
2013-12-03,00:10:00,3.1785,3.1790,3.1770,3.1780,300
2013-12-03,00:15:00,3.1780,3.1780,3.1705,3.1725,1273
2013-12-03,00:20:00,3.1725,3.1750,3.1720,3.1730,420
2013-12-03,00:25:00,3.1725,3.1755,3.1725,3.1755,273
2013-12-03,00:30:00,3.1750,3.1780,3.1750,3.1775,261
2013-12-03,00:35:00,3.1775,3.1800,3.1770,3.1795,177
2013-12-03,00:40:00,3.1790,3.1790,3.1750,3.1755,214
2013-12-03,00:45:00,3.1750,3.1795,3.1750,3.1790,144
2013-12-03,00:50:00,3.1790,3.1790,3.1775,3.1775,127
2013-12-03,00:55:00,3.1775,3.1780,3.1755,3.1765,223
2013-12-03,01:00:00,3.1765,3.1770,3.1745,3.1760,220
2013-12-03,01:05:00,3.1760,3.1765,3.1730,3.1730,175
2013-12-03,01:10:00,3.1730,3.1740,3.1725,3.1735,140
2013-12-03,01:15:00,3.1740,3.1740,3.1705,3.1735,494
2013-12-03,01:20:00,3.1730,3.1760,3.1730,3.1760,141
2013-12-03,01:25:00,3.1760,3.1770,3.1760,3.1770,164
2013-12-03,01:30:00,3.1775,3.1810,3.1775,3.1795,416
2013-12-03,01:35:00,3.1795,3.1810,3.1790,3.1800,365
2013-12-03,01:40:00,3.1805,3.1805,3.1780,3.1780,243
2013-12-03,01:45:00,3.1780,3.1795,3.1765,3.1790,287
2013-12-03,01:50:00,3.1790,3.1805,3.1785,3.1790,193
2013-12-03,01:55:00,3.1795,3.1830,3.1790,3.1820,751
2013-12-03,02:00:00,3.1820,3.1825,3.1805,3.1805,265
2013-12-03,02:05:00,3.1805,3.1810,3.1795,3.1805,381
2013-12-03,02:10:00,3.1805,3.1815,3.1790,3.1805,114
2013-12-03,02:15:00,3.1805,3.1810,3.1795,3.1795,41
2013-12-03,02:20:00,3.1800,3.1805,3.1790,3.1800,97
2013-12-03,02:25:00,3.1800,3.1810,3.1790,3.1790,69
2013-12-03,02:30:00,3.1795,3.1800,3.1780,3.1785,73
2013-12-03,02:35:00,3.1785,3.1790,3.1775,3.1790,51
2013-12-03,02:40:00,3.1795,3.1800,3.1775,3.1775,85
2013-12-03,02:45:00,3.1775,3.1775,3.1760,3.1770,67
2013-12-03,02:50:00,3.1770,3.1775,3.1760,3.1770,51
2013-12-03,02:55:00,3.1775,3.1790,3.1775,3.1780,69
2013-12-03,03:00:00,3.1785,3.1790,3.1775,3.1775,36
2013-12-03,03:05:00,3.1775,3.1775,3.1740,3.1745,104
2013-12-03,03:10:00,3.1750,3.1755,3.1740,3.1740,30
2013-12-03,03:15:00,3.1745,3.1765,3.1740,3.1755,63
2013-12-03,03:20:00,3.1750,3.1760,3.1750,3.1760,27
2013-12-03,03:25:00,3.1755,3.1765,3.1750,3.1760,31
2013-12-03,03:30:00,3.1765,3.1765,3.1755,3.1755,18
2013-12-03,03:35:00,3.1760,3.1770,3.1755,3.1770,30
2013-12-03,03:40:00,3.1760,3.1760,3.1750,3.1760,35
2013-12-03,03:45:00,3.1755,3.1755,3.1735,3.1740,74
2013-12-03,03:50:00,3.1735,3.1750,3.1735,3.1750,39
2013-12-03,03:55:00,3.1745,3.1755,3.1740,3.1750,25
2013-12-03,04:00:00,3.1750,3.1755,3.1740,3.1740,62
2013-12-03,04:05:00,3.1745,3.1750,3.1740,3.1750,13
2013-12-03,04:10:00,3.1750,3.1755,3.1745,3.1750,54
2013-12-03,04:15:00,3.1750,3.1750,3.1740,3.1740,41
2013-12-03,04:20:00,3.1740,3.1750,3.1735,3.1750,50
2013-12-03,04:25:00,3.1745,3.1750,3.1745,3.1745,24
2013-12-03,04:30:00,3.1745,3.1825,3.1740,3.1740,35
2013-12-03,04:35:00,3.1740,3.1750,3.1740,3.1750,23
2013-12-03,04:40:00,3.1745,3.1750,3.1740,3.1750,22
2013-12-03,04:45:00,3.1745,3.1750,3.1735,3.1735,68
2013-12-03,04:50:00,3.1735,3.1740,3.1720,3.1730,101
2013-12-03,04:55:00,3.1730,3.1735,3.1720,3.1720,48
2013-12-03,05:00:00,3.1735,3.1740,3.1720,3.1725,46
2013-12-03,05:05:00,3.1720,3.1720,3.1720,3.1720,16
2013-12-03,05:10:00,3.1715,3.1730,3.1715,3.1715,9
2013-12-03,05:15:00,3.1715,3.1730,3.1715,3.1730,32
2013-12-03,05:20:00,3.1730,3.1730,3.1730,3.1730,3
2013-12-03,05:25:00,3.1725,3.1725,3.1720,3.1720,12
2013-12-03,05:30:00,3.1720,3.1720,3.1700,3.1700,145
2013-12-03,05:35:00,3.1705,3.1705,3.1685,3.1690,148
2013-12-03,05:40:00,3.1690,3.1690,3.1690,3.1690,4
2013-12-03,05:45:00,3.1690,3.1690,3.1690,3.1690,3
2013-12-03,05:50:00,3.1695,3.1705,3.1695,3.1700,34
2013-12-03,05:55:00,3.1700,3.1720,3.1700,3.1720,59
2013-12-03,06:00:00,3.1710,3.1720,3.1705,3.1715,20
2013-12-03,06:05:00,3.1720,3.1730,3.1720,3.1730,7
2013-12-03,06:10:00,3.1730,3.1740,3.1715,3.1720,22
2013-12-03,07:00:00,3.1750,3.1750,3.1705,3.1715,68
2013-12-03,07:05:00,3.1720,3.1745,3.1715,3.1745,44
2013-12-03,07:10:00,3.1755,3.1780,3.1755,3.1760,20
2013-12-03,07:15:00,3.1765,3.1770,3.1755,3.1765,14
2013-12-03,07:20:00,3.1770,3.1780,3.1770,3.1780,14
2013-12-03,07:25:00,3.1785,3.1790,3.1785,3.1790,4
2013-12-03,07:30:00,3.1780,3.1780,3.1770,3.1780,9
2013-12-03,07:35:00,3.1770,3.1780,3.1770,3.1780,6
2013-12-03,07:40:00,3.1780,3.1785,3.1780,3.1785,15
2013-12-03,07:45:00,3.1790,3.1795,3.1790,3.1795,11
2013-12-03,07:50:00,3.1790,3.1790,3.1785,3.1785,20
2013-12-03,07:55:00,3.1780,3.1780,3.1770,3.1770,17
2013-12-03,08:00:00,3.1775,3.1780,3.1770,3.1770,17
2013-12-03,08:05:00,3.1770,3.1775,3.1770,3.1775,15
2013-12-03,08:10:00,3.1775,3.1775,3.1775,3.1775,6
2013-12-03,08:15:00,3.1780,3.1785,3.1775,3.1785,36
2013-12-03,08:20:00,3.1785,3.1785,3.1785,3.1785,7
2013-12-03,08:25:00,3.1785,3.1785,3.1770,3.1775,23
2013-12-03,08:30:00,3.1780,3.1785,3.1780,3.1780,12
2013-12-03,08:35:00,3.1775,3.1780,3.1770,3.1780,29
2013-12-03,08:40:00,3.1780,3.1780,3.1775,3.1775,5
2013-12-03,08:45:00,3.1775,3.1775,3.1775,3.1775,6
2013-12-03,08:50:00,3.1775,3.1780,3.1775,3.1775,31
2013-12-03,08:55:00,3.1775,3.1790,3.1770,3.1780,107
2013-12-03,09:00:00,3.1780,3.1825,3.1710,3.1730,1035
2013-12-03,09:05:00,3.1725,3.1780,3.1715,3.1775,412
2013-12-03,09:10:00,3.1780,3.1790,3.1770,3.1790,183
2013-12-03,09:15:00,3.1785,3.1790,3.1765,3.1780,177
2013-12-03,09:20:00,3.1780,3.1800,3.1780,3.1780,77
2013-12-03,09:25:00,3.1775,3.1805,3.1775,3.1795,246
2013-12-03,09:30:00,3.1790,3.1800,3.1785,3.1790,95
2013-12-03,09:35:00,3.1790,3.1800,3.1780,3.1790,216
2013-12-03,09:40:00,3.1790,3.1805,3.1785,3.1795,154
2013-12-03,09:45:00,3.1795,3.1800,3.1785,3.1800,63
2013-12-03,09:50:00,3.1795,3.1795,3.1765,3.1770,169
2013-12-03,09:55:00,3.1770,3.1780,3.1745,3.1780,186
2013-12-03,10:00:00,3.1780,3.1795,3.1775,3.1775,203
2013-12-03,10:05:00,3.1775,3.1780,3.1765,3.1765,68
2013-12-03,10:10:00,3.1765,3.1770,3.1745,3.1755,211
2013-12-03,10:15:00,3.1750,3.1750,3.1745,3.1750,47
2013-12-03,10:20:00,3.1755,3.1755,3.1750,3.1755,18
2013-12-03,10:25:00,3.1750,3.1780,3.1750,3.1780,61
2013-12-03,10:30:00,3.1780,3.1780,3.1770,3.1775,124
2013-12-03,10:35:00,3.1775,3.1775,3.1760,3.1760,59
2013-12-03,10:40:00,3.1755,3.1765,3.1755,3.1760,48
2013-12-03,10:45:00,3.1765,3.1765,3.1750,3.1750,35
2013-12-03,10:50:00,3.1745,3.1765,3.1735,3.1765,87
2013-12-03,10:55:00,3.1765,3.1770,3.1755,3.1755,25
2013-12-03,11:00:00,3.1755,3.1765,3.1755,3.1765,33
2013-12-03,11:05:00,3.1765,3.1765,3.1755,3.1760,12
2013-12-03,11:10:00,3.1755,3.1770,3.1755,3.1765,37
2013-12-03,11:15:00,3.1765,3.1770,3.1760,3.1770,42
2013-12-03,11:20:00,3.1770,3.1775,3.1760,3.1760,42
2013-12-03,11:25:00,3.1760,3.1770,3.1755,3.1765,70
2013-12-03,11:30:00,3.1760,3.1765,3.1760,3.1765,17
2013-12-03,11:35:00,3.1760,3.1760,3.1760,3.1760,6
2013-12-03,11:40:00,3.1760,3.1760,3.1760,3.1760,3
2013-12-03,11:45:00,3.1755,3.1765,3.1755,3.1765,8
2013-12-03,11:50:00,3.1765,3.1770,3.1765,3.1770,11
2013-12-03,11:55:00,3.1765,3.1765,3.1765,3.1765,1
2013-12-03,12:00:00,3.1765,3.1765,3.1765,3.1765,9
2013-12-03,12:05:00,3.1760,3.1760,3.1755,3.1755,16
2013-12-03,12:10:00,3.1755,3.1755,3.1750,3.1750,8
2013-12-03,12:20:00,3.1755,3.1755,3.1755,3.1755,4
2013-12-03,12:25:00,3.1755,3.1760,3.1755,3.1760,6
2013-12-03,12:30:00,3.1760,3.1760,3.1750,3.1750,24
2013-12-03,12:35:00,3.1740,3.1740,3.1735,3.1735,19
2013-12-03,12:40:00,3.1735,3.1740,3.1720,3.1740,91
2013-12-03,12:45:00,3.1745,3.1760,3.1745,3.1755,21
2013-12-03,12:50:00,3.1755,3.1755,3.1750,3.1750,8
2013-12-03,12:55:00,3.1760,3.1780,3.1755,3.1770,54
2013-12-03,13:00:00,3.1770,3.1775,3.1760,3.1760,10
2013-12-03,13:05:00,3.1755,3.1755,3.1750,3.1750,10
2013-12-03,13:10:00,3.1750,3.1750,3.1740,3.1740,30
2013-12-03,13:15:00,3.1740,3.1740,3.1730,3.1730,16
2013-12-03,13:20:00,3.1730,3.1735,3.1725,3.1735,48
2013-12-03,13:25:00,3.1735,3.1735,3.1735,3.1735,7
2013-12-03,13:30:00,3.1735,3.1750,3.1730,3.1740,137
2013-12-03,13:35:00,3.1740,3.1770,3.1740,3.1765,92
2013-12-03,13:40:00,3.1765,3.1765,3.1755,3.1755,25
2013-12-03,13:45:00,3.1760,3.1775,3.1760,3.1775,24
2013-12-03,13:50:00,3.1775,3.1780,3.1770,3.1780,100
2013-12-03,13:55:00,3.1775,3.1785,3.1755,3.1780,277
2013-12-03,14:00:00,3.1780,3.1785,3.1750,3.1755,183
2013-12-03,14:05:00,3.1755,3.1770,3.1750,3.1755,79
2013-12-03,14:10:00,3.1755,3.1760,3.1740,3.1760,106
2013-12-03,14:15:00,3.1755,3.1755,3.1740,3.1745,31
2013-12-03,14:20:00,3.1735,3.1745,3.1715,3.1715,177
2013-12-03,14:25:00,3.1710,3.1740,3.1705,3.1715,206
2013-12-03,14:30:00,3.1715,3.1730,3.1695,3.1700,348
2013-12-03,14:35:00,3.1705,3.1705,3.1655,3.1675,647
2013-12-03,14:40:00,3.1675,3.1675,3.1645,3.1655,566
2013-12-03,14:45:00,3.1660,3.1685,3.1655,3.1685,163
2013-12-03,14:50:00,3.1685,3.1695,3.1675,3.1690,79
2013-12-03,14:55:00,3.1695,3.1745,3.1695,3.1740,545
2013-12-03,15:00:00,3.1740,3.1750,3.1710,3.1745,294
2013-12-03,15:05:00,3.1740,3.1775,3.1735,3.1745,243
2013-12-03,15:10:00,3.1745,3.1750,3.1740,3.1740,31
2013-12-03,15:15:00,3.1740,3.1750,3.1735,3.1750,14
2013-12-03,15:20:00,3.1755,3.1755,3.1745,3.1750,19
2013-12-03,15:25:00,3.1750,3.1750,3.1745,3.1750,17
2013-12-03,15:30:00,3.1750,3.1765,3.1750,3.1760,19
2013-12-03,15:35:00,3.1750,3.1750,3.1745,3.1745,46
2013-12-03,15:40:00,3.1745,3.1745,3.1745,3.1745,16
2013-12-03,15:45:00,3.1750,3.1755,3.1750,3.1755,23
2013-12-03,15:50:00,3.1755,3.1755,3.1720,3.1720,50
2013-12-03,15:55:00,3.1715,3.1715,3.1700,3.1710,74
2013-12-03,16:00:00,3.1715,3.1720,3.1665,3.1670,214
2013-12-03,16:05:00,3.1675,3.1690,3.1670,3.1680,73
2013-12-03,16:10:00,3.1675,3.1695,3.1670,3.1685,136
2013-12-03,16:15:00,3.1685,3.1685,3.1670,3.1670,64
2013-12-03,16:20:00,3.1670,3.1695,3.1660,3.1690,38
2013-12-03,16:25:00,3.1690,3.1700,3.1665,3.1690,76
2013-12-03,16:30:00,3.1685,3.1700,3.1680,3.1690,100
2013-12-03,16:35:00,3.1690,3.1700,3.1685,3.1685,20
2013-12-03,16:40:00,3.1685,3.1695,3.1680,3.1695,23
2013-12-03,16:45:00,3.1700,3.1705,3.1685,3.1685,54
2013-12-03,16:50:00,3.1690,3.1690,3.1680,3.1685,28
2013-12-03,16:55:00,3.1690,3.1690,3.1680,3.1680,29
2013-12-03,17:00:00,3.1680,3.1690,3.1665,3.1675,100
2013-12-03,17:05:00,3.1680,3.1685,3.1675,3.1675,52
2013-12-03,17:10:00,3.1680,3.1700,3.1670,3.1685,100
2013-12-03,17:15:00,3.1685,3.1695,3.1680,3.1695,58
2013-12-03,17:20:00,3.1690,3.1700,3.1690,3.1695,37
2013-12-03,17:25:00,3.1690,3.1690,3.1675,3.1675,34
2013-12-03,17:30:00,3.1680,3.1720,3.1680,3.1710,90
2013-12-03,17:35:00,3.1700,3.1700,3.1680,3.1680,18
2013-12-03,17:40:00,3.1675,3.1680,3.1670,3.1680,38
2013-12-03,17:45:00,3.1685,3.1705,3.1675,3.1690,107
2013-12-03,17:50:00,3.1685,3.1705,3.1685,3.1700,43
2013-12-03,17:55:00,3.1695,3.1710,3.1695,3.1705,22
2013-12-03,18:00:00,3.1705,3.1705,3.1690,3.1695,35
2013-12-03,18:05:00,3.1695,3.1695,3.1685,3.1685,16
2013-12-03,18:10:00,3.1680,3.1680,3.1675,3.1675,69
2013-12-03,18:15:00,3.1675,3.1685,3.1675,3.1675,39
2013-12-03,18:20:00,3.1675,3.1675,3.1670,3.1675,36
2013-12-03,18:25:00,3.1675,3.1675,3.1655,3.1660,130
2013-12-03,18:30:00,3.1660,3.1665,3.1655,3.1665,74
2013-12-03,18:35:00,3.1665,3.1670,3.1660,3.1665,43
2013-12-03,18:40:00,3.1665,3.1670,3.1660,3.1660,23
2013-12-03,18:45:00,3.1660,3.1660,3.1650,3.1650,40
2013-12-03,18:50:00,3.1650,3.1665,3.1645,3.1650,42
2013-12-03,18:55:00,3.1650,3.1655,3.1635,3.1650,82
2013-12-03,19:00:00,3.1650,3.1655,3.1640,3.1650,41
2013-12-03,19:05:00,3.1640,3.1645,3.1620,3.1630,227
2013-12-03,19:10:00,3.1630,3.1635,3.1625,3.1625,32
2013-12-03,19:15:00,3.1630,3.1630,3.1625,3.1625,77
2013-12-03,19:20:00,3.1625,3.1625,3.1610,3.1625,86
2013-12-03,19:25:00,3.1630,3.1630,3.1620,3.1620,45
2013-12-03,19:30:00,3.1620,3.1625,3.1600,3.1610,121
2013-12-03,19:35:00,3.1610,3.1615,3.1605,3.1610,37
2013-12-03,19:40:00,3.1605,3.1615,3.1605,3.1610,56
2013-12-03,19:45:00,3.1610,3.1615,3.1610,3.1610,68
2013-12-03,19:50:00,3.1610,3.1615,3.1600,3.1605,59
2013-12-03,19:55:00,3.1600,3.1620,3.1600,3.1620,61
2013-12-03,20:00:00,3.1610,3.1615,3.1595,3.1610,156
2013-12-03,20:05:00,3.1610,3.1625,3.1605,3.1615,89
2013-12-03,20:10:00,3.1615,3.1615,3.1595,3.1605,91
2013-12-03,20:15:00,3.1605,3.1605,3.1580,3.1600,212
2013-12-03,20:20:00,3.1605,3.1615,3.1600,3.1615,63
2013-12-03,20:25:00,3.1615,3.1645,3.1615,3.1635,236
2013-12-03,20:30:00,3.1635,3.1650,3.1605,3.1635,147
2013-12-03,20:35:00,3.1635,3.1655,3.1625,3.1640,54
2013-12-03,20:40:00,3.1635,3.1645,3.1635,3.1640,66
2013-12-03,20:45:00,3.1640,3.1655,3.1635,3.1650,56
2013-12-03,20:50:00,3.1650,3.1690,3.1645,3.1675,145
2013-12-03,20:55:00,3.1670,3.1675,3.1655,3.1675,92
2013-12-03,21:00:00,3.1665,3.1680,3.1645,3.1650,111
2013-12-03,21:05:00,3.1655,3.1695,3.1655,3.1690,321
2013-12-03,21:10:00,3.1690,3.1705,3.1670,3.1670,372
2013-12-03,21:15:00,3.1665,3.1695,3.1650,3.1675,178
2013-12-03,21:20:00,3.1675,3.1695,3.1675,3.1675,120
2013-12-03,21:25:00,3.1675,3.1675,3.1665,3.1670,40
2013-12-03,21:30:00,3.1670,3.1680,3.1665,3.1680,105
2013-12-03,21:35:00,3.1680,3.1690,3.1670,3.1685,113
2013-12-03,21:40:00,3.1690,3.1755,3.1680,3.1730,887
2013-12-03,21:45:00,3.1735,3.1740,3.1720,3.1725,159
2013-12-03,21:50:00,3.1725,3.1750,3.1725,3.1740,256
2013-12-03,21:55:00,3.1735,3.1740,3.1720,3.1730,152
2013-12-03,22:00:00,3.1735,3.1740,3.1715,3.1725,205
2013-12-03,22:05:00,3.1725,3.1740,3.1710,3.1735,189
2013-12-03,22:10:00,3.1735,3.1740,3.1720,3.1730,105
2013-12-03,22:15:00,3.1725,3.1740,3.1715,3.1715,124
2013-12-03,22:20:00,3.1715,3.1725,3.1700,3.1720,246
2013-12-03,22:25:00,3.1720,3.1730,3.1705,3.1715,91
2013-12-03,22:30:00,3.1715,3.1720,3.1705,3.1720,159
2013-12-03,22:35:00,3.1715,3.1730,3.1710,3.1715,232
2013-12-03,22:40:00,3.1715,3.1720,3.1710,3.1715,303
2013-12-03,22:45:00,3.1720,3.1765,3.1710,3.1765,534
2013-12-03,22:50:00,3.1765,3.1780,3.1760,3.1775,313
2013-12-03,22:55:00,3.1780,3.1785,3.1755,3.1760,305
2013-12-03,23:00:00,3.1760,3.1770,3.1735,3.1745,314
2013-12-03,23:05:00,3.1745,3.1745,3.1710,3.1710,296
2013-12-03,23:10:00,3.1710,3.1730,3.1695,3.1715,326
2013-12-03,23:15:00,3.1710,3.1715,3.1675,3.1690,241
2013-12-03,23:20:00,3.1690,3.1705,3.1675,3.1680,332
2013-12-03,23:25:00,3.1685,3.1690,3.1675,3.1685,106
2013-12-03,23:30:00,3.1685,3.1695,3.1685,3.1685,89
2013-12-03,23:35:00,3.1685,3.1715,3.1685,3.1710,161
2013-12-03,23:40:00,3.1710,3.1730,3.1700,3.1730,155
2013-12-03,23:45:00,3.1730,3.1740,3.1710,3.1720,235
2013-12-03,23:50:00,3.1715,3.1735,3.1710,3.1725,222
2013-12-03,23:55:00,3.1725,3.1735,3.1725,3.1725,97
2013-12-04,00:00:00,3.1730,3.1730,3.1700,3.1710,186
2013-12-04,00:05:00,3.1715,3.1730,3.1710,3.1730,54
2013-12-04,00:10:00,3.1730,3.1730,3.1705,3.1705,100
2013-12-04,00:15:00,3.1705,3.1705,3.1635,3.1660,571
2013-12-04,00:20:00,3.1655,3.1680,3.1650,3.1675,134
2013-12-04,00:25:00,3.1675,3.1685,3.1660,3.1660,180
2013-12-04,00:30:00,3.1670,3.1685,3.1660,3.1660,199
2013-12-04,00:35:00,3.1665,3.1700,3.1660,3.1675,186
2013-12-04,00:40:00,3.1670,3.1745,3.1670,3.1735,362
2013-12-04,00:45:00,3.1735,3.1765,3.1730,3.1745,229
2013-12-04,00:50:00,3.1740,3.1740,3.1705,3.1705,180
2013-12-04,00:55:00,3.1705,3.1720,3.1685,3.1710,272
2013-12-04,01:00:00,3.1705,3.1720,3.1705,3.1710,52
2013-12-04,01:05:00,3.1715,3.1730,3.1710,3.1710,109
2013-12-04,01:10:00,3.1710,3.1720,3.1710,3.1715,44
2013-12-04,01:15:00,3.1715,3.1715,3.1710,3.1710,30
2013-12-04,01:20:00,3.1715,3.1715,3.1705,3.1710,56
2013-12-04,01:25:00,3.1705,3.1705,3.1695,3.1705,74
2013-12-04,01:30:00,3.1710,3.1710,3.1695,3.1695,62
2013-12-04,01:35:00,3.1700,3.1710,3.1695,3.1705,58
2013-12-04,01:40:00,3.1705,3.1710,3.1695,3.1700,85
2013-12-04,01:45:00,3.1700,3.1700,3.1675,3.1680,175
2013-12-04,01:50:00,3.1680,3.1695,3.1670,3.1685,209
2013-12-04,01:55:00,3.1685,3.1685,3.1660,3.1670,386
2013-12-04,02:00:00,3.1675,3.1695,3.1665,3.1695,154
2013-12-04,02:05:00,3.1695,3.1700,3.1685,3.1695,91
2013-12-04,02:10:00,3.1700,3.1700,3.1685,3.1695,70
2013-12-04,02:15:00,3.1690,3.1690,3.1660,3.1665,55
2013-12-04,02:20:00,3.1665,3.1670,3.1655,3.1670,54
2013-12-04,02:25:00,3.1670,3.1685,3.1670,3.1670,32
2013-12-04,02:30:00,3.1670,3.1670,3.1650,3.1670,45
2013-12-04,02:35:00,3.1670,3.1675,3.1660,3.1675,40
2013-12-04,02:40:00,3.1670,3.1680,3.1670,3.1675,26
2013-12-04,02:45:00,3.1670,3.1670,3.1655,3.1655,38
2013-12-04,02:50:00,3.1655,3.1665,3.1655,3.1665,32
2013-12-04,02:55:00,3.1670,3.1670,3.1655,3.1655,44
2013-12-04,03:00:00,3.1650,3.1660,3.1645,3.1645,40
2013-12-04,03:05:00,3.1640,3.1645,3.1620,3.1635,160
2013-12-04,03:10:00,3.1630,3.1630,3.1625,3.1625,26
2013-12-04,03:15:00,3.1630,3.1635,3.1620,3.1635,85
2013-12-04,03:20:00,3.1635,3.1650,3.1635,3.1645,16
2013-12-04,03:25:00,3.1645,3.1660,3.1645,3.1660,28
2013-12-04,03:30:00,3.1660,3.1660,3.1660,3.1660,11
2013-12-04,03:35:00,3.1660,3.1675,3.1660,3.1670,10
2013-12-04,03:40:00,3.1675,3.1680,3.1665,3.1665,13
2013-12-04,03:45:00,3.1665,3.1665,3.1660,3.1660,3
2013-12-04,03:50:00,3.1660,3.1660,3.1655,3.1655,6
2013-12-04,03:55:00,3.1660,3.1660,3.1655,3.1660,13
2013-12-04,04:00:00,3.1665,3.1675,3.1665,3.1675,9
2013-12-04,04:05:00,3.1680,3.1680,3.1680,3.1680,9
2013-12-04,04:10:00,3.1680,3.1680,3.1665,3.1665,22
2013-12-04,04:15:00,3.1655,3.1655,3.1655,3.1655,6
2013-12-04,04:20:00,3.1660,3.1660,3.1655,3.1655,3
2013-12-04,04:25:00,3.1655,3.1655,3.1655,3.1655,30
2013-12-04,04:30:00,3.1655,3.1675,3.1645,3.1650,30
2013-12-04,04:35:00,3.1650,3.1650,3.1650,3.1650,3
2013-12-04,04:40:00,3.1650,3.1650,3.1640,3.1645,14
2013-12-04,04:45:00,3.1645,3.1650,3.1645,3.1650,11
2013-12-04,04:50:00,3.1650,3.1655,3.1645,3.1655,5
2013-12-04,04:55:00,3.1655,3.1660,3.1635,3.1635,59
2013-12-04,05:00:00,3.1645,3.1655,3.1645,3.1645,17
2013-12-04,05:05:00,3.1640,3.1640,3.1640,3.1640,4
2013-12-04,05:10:00,3.1640,3.1650,3.1635,3.1635,14
2013-12-04,05:15:00,3.1640,3.1640,3.1635,3.1640,8
2013-12-04,05:20:00,3.1640,3.1645,3.1625,3.1625,43
2013-12-04,05:25:00,3.1625,3.1625,3.1625,3.1625,10
2013-12-04,05:30:00,3.1625,3.1625,3.1615,3.1620,19
2013-12-04,05:35:00,3.1625,3.1625,3.1620,3.1620,8
2013-12-04,05:40:00,3.1625,3.1625,3.1620,3.1620,10
2013-12-04,05:45:00,3.1620,3.1635,3.1620,3.1625,32
2013-12-04,05:50:00,3.1625,3.1625,3.1620,3.1620,31
2013-12-04,05:55:00,3.1620,3.1620,3.1590,3.1590,275
2013-12-04,06:00:00,3.1595,3.1610,3.1590,3.1600,34
2013-12-04,06:05:00,3.1600,3.1600,3.1595,3.1600,20
2013-12-04,06:10:00,3.1600,3.1605,3.1595,3.1600,72
2013-12-04,07:00:00,3.1615,3.1625,3.1605,3.1620,34
2013-12-04,07:05:00,3.1620,3.1630,3.1620,3.1630,22
2013-12-04,07:10:00,3.1630,3.1640,3.1625,3.1630,72
2013-12-04,07:15:00,3.1645,3.1650,3.1640,3.1645,14
2013-12-04,07:20:00,3.1650,3.1650,3.1645,3.1650,19
2013-12-04,07:25:00,3.1650,3.1650,3.1650,3.1650,2
2013-12-04,07:30:00,3.1650,3.1650,3.1640,3.1640,6
2013-12-04,07:35:00,3.1655,3.1655,3.1655,3.1655,2
2013-12-04,07:40:00,3.1655,3.1680,3.1655,3.1675,33
2013-12-04,07:45:00,3.1680,3.1685,3.1635,3.1660,137
2013-12-04,07:50:00,3.1665,3.1680,3.1665,3.1680,10
2013-12-04,07:55:00,3.1665,3.1665,3.1665,3.1665,4
2013-12-04,08:00:00,3.1660,3.1675,3.1650,3.1675,8
2013-12-04,08:10:00,3.1675,3.1675,3.1675,3.1675,1
2013-12-04,08:15:00,3.1675,3.1680,3.1675,3.1675,6
2013-12-04,08:20:00,3.1670,3.1675,3.1670,3.1675,4
2013-12-04,08:25:00,3.1665,3.1670,3.1650,3.1650,25
2013-12-04,08:30:00,3.1665,3.1665,3.1660,3.1660,28
2013-12-04,08:35:00,3.1655,3.1655,3.1635,3.1650,24
2013-12-04,08:40:00,3.1655,3.1665,3.1655,3.1665,34
2013-12-04,08:45:00,3.1670,3.1685,3.1670,3.1685,37
2013-12-04,08:50:00,3.1685,3.1690,3.1675,3.1675,30
2013-12-04,08:55:00,3.1680,3.1700,3.1680,3.1690,102
2013-12-04,09:00:00,3.1690,3.1775,3.1690,3.1755,796
2013-12-04,09:05:00,3.1760,3.1795,3.1750,3.1775,412
2013-12-04,09:10:00,3.1780,3.1795,3.1770,3.1770,429
2013-12-04,09:15:00,3.1775,3.1795,3.1775,3.1775,186
2013-12-04,09:20:00,3.1780,3.1785,3.1760,3.1760,89
2013-12-04,09:25:00,3.1765,3.1770,3.1740,3.1745,217
2013-12-04,09:30:00,3.1745,3.1765,3.1740,3.1760,105
2013-12-04,09:35:00,3.1760,3.1785,3.1755,3.1770,116
2013-12-04,09:40:00,3.1765,3.1780,3.1765,3.1770,138
2013-12-04,09:45:00,3.1775,3.1780,3.1770,3.1780,121
2013-12-04,09:50:00,3.1780,3.1795,3.1770,3.1775,169
2013-12-04,09:55:00,3.1775,3.1780,3.1770,3.1775,49
2013-12-04,10:00:00,3.1775,3.1790,3.1770,3.1775,73
2013-12-04,10:05:00,3.1775,3.1790,3.1775,3.1785,80
2013-12-04,10:10:00,3.1790,3.1795,3.1765,3.1775,97
2013-12-04,10:15:00,3.1770,3.1785,3.1770,3.1785,126
2013-12-04,10:20:00,3.1785,3.1790,3.1785,3.1790,37
2013-12-04,10:25:00,3.1790,3.1815,3.1790,3.1810,260
2013-12-04,10:30:00,3.1800,3.1810,3.1780,3.1780,147
2013-12-04,10:35:00,3.1775,3.1785,3.1765,3.1785,124
2013-12-04,10:40:00,3.1785,3.1785,3.1770,3.1775,69
2013-12-04,10:45:00,3.1775,3.1790,3.1765,3.1765,142
2013-12-04,10:50:00,3.1760,3.1775,3.1750,3.1775,35
2013-12-04,10:55:00,3.1775,3.1820,3.1775,3.1810,308
2013-12-04,11:00:00,3.1805,3.1810,3.1785,3.1800,202
2013-12-04,11:05:00,3.1800,3.1800,3.1785,3.1795,85
2013-12-04,11:10:00,3.1795,3.1805,3.1795,3.1795,79
2013-12-04,11:15:00,3.1795,3.1810,3.1790,3.1800,154
2013-12-04,11:20:00,3.1800,3.1810,3.1800,3.1800,80
2013-12-04,11:25:00,3.1800,3.1800,3.1795,3.1795,20
2013-12-04,11:30:00,3.1795,3.1795,3.1790,3.1795,8
2013-12-04,11:35:00,3.1795,3.1795,3.1795,3.1795,13
2013-12-04,11:40:00,3.1790,3.1795,3.1785,3.1785,11
2013-12-04,11:45:00,3.1790,3.1790,3.1790,3.1790,2
2013-12-04,11:50:00,3.1795,3.1800,3.1795,3.1795,19
2013-12-04,11:55:00,3.1795,3.1800,3.1790,3.1795,27
2013-12-04,12:00:00,3.1800,3.1800,3.1795,3.1800,11
2013-12-04,12:05:00,3.1795,3.1795,3.1790,3.1790,8
2013-12-04,12:10:00,3.1790,3.1790,3.1785,3.1790,14
2013-12-04,12:15:00,3.1785,3.1795,3.1785,3.1790,10
2013-12-04,12:20:00,3.1785,3.1790,3.1780,3.1790,28
2013-12-04,12:25:00,3.1790,3.1790,3.1785,3.1790,14
2013-12-04,12:30:00,3.1785,3.1785,3.1780,3.1780,14
2013-12-04,12:35:00,3.1785,3.1785,3.1780,3.1780,12
2013-12-04,12:40:00,3.1780,3.1790,3.1780,3.1790,6
2013-12-04,12:45:00,3.1785,3.1790,3.1785,3.1790,6
2013-12-04,12:50:00,3.1790,3.1795,3.1790,3.1795,13
2013-12-04,12:55:00,3.1795,3.1795,3.1790,3.1790,2
2013-12-04,13:00:00,3.1790,3.1790,3.1785,3.1785,40
2013-12-04,13:05:00,3.1790,3.1795,3.1790,3.1795,8
2013-12-04,13:10:00,3.1795,3.1795,3.1790,3.1795,18
2013-12-04,13:15:00,3.1795,3.1795,3.1795,3.1795,1
2013-12-04,13:20:00,3.1795,3.1800,3.1795,3.1800,15
2013-12-04,13:25:00,3.1800,3.1805,3.1800,3.1805,12
2013-12-04,13:30:00,3.1805,3.1850,3.1805,3.1845,555
2013-12-04,13:35:00,3.1840,3.1870,3.1840,3.1870,496
2013-12-04,13:40:00,3.1875,3.1880,3.1860,3.1860,459
2013-12-04,13:45:00,3.1855,3.1860,3.1845,3.1845,99
2013-12-04,13:50:00,3.1850,3.1860,3.1840,3.1845,96
2013-12-04,13:55:00,3.1845,3.1850,3.1835,3.1845,82
2013-12-04,14:00:00,3.1845,3.1855,3.1840,3.1850,37
2013-12-04,14:05:00,3.1850,3.1860,3.1850,3.1855,36
2013-12-04,14:10:00,3.1855,3.1860,3.1840,3.1845,87
2013-12-04,14:15:00,3.1850,3.1850,3.1840,3.1840,68
2013-12-04,14:20:00,3.1840,3.1850,3.1840,3.1850,43
2013-12-04,14:25:00,3.1845,3.1845,3.1830,3.1840,177
2013-12-04,14:30:00,3.1835,3.1835,3.1825,3.1830,48
2013-12-04,14:35:00,3.1830,3.1830,3.1815,3.1820,201
2013-12-04,14:40:00,3.1820,3.1825,3.1805,3.1820,137
2013-12-04,14:45:00,3.1815,3.1840,3.1815,3.1835,96
2013-12-04,14:50:00,3.1835,3.1835,3.1820,3.1835,66
2013-12-04,14:55:00,3.1835,3.1835,3.1815,3.1825,73
2013-12-04,15:00:00,3.1820,3.1830,3.1820,3.1830,55
2013-12-04,15:05:00,3.1830,3.1835,3.1830,3.1835,48
2013-12-04,15:10:00,3.1835,3.1835,3.1805,3.1805,110
2013-12-04,15:15:00,3.1805,3.1805,3.1770,3.1770,335
2013-12-04,15:20:00,3.1770,3.1770,3.1765,3.1770,67
2013-12-04,15:25:00,3.1770,3.1780,3.1765,3.1775,72
2013-12-04,15:30:00,3.1775,3.1795,3.1775,3.1795,82
2013-12-04,15:35:00,3.1795,3.1825,3.1795,3.1815,105
2013-12-04,15:40:00,3.1815,3.1815,3.1810,3.1810,25
2013-12-04,15:45:00,3.1805,3.1815,3.1805,3.1815,76
2013-12-04,15:50:00,3.1815,3.1820,3.1810,3.1815,62
2013-12-04,15:55:00,3.1820,3.1820,3.1800,3.1800,47
2013-12-04,16:00:00,3.1800,3.1805,3.1780,3.1780,173
2013-12-04,16:05:00,3.1785,3.1785,3.1780,3.1785,71
2013-12-04,16:10:00,3.1785,3.1790,3.1780,3.1790,70
2013-12-04,16:15:00,3.1790,3.1810,3.1790,3.1790,68
2013-12-04,16:20:00,3.1795,3.1795,3.1790,3.1790,37
2013-12-04,16:25:00,3.1790,3.1790,3.1780,3.1780,177
2013-12-04,16:30:00,3.1785,3.1785,3.1775,3.1780,123
2013-12-04,16:35:00,3.1775,3.1775,3.1765,3.1765,87
2013-12-04,16:40:00,3.1760,3.1765,3.1760,3.1765,25
2013-12-04,16:45:00,3.1765,3.1785,3.1765,3.1775,158
2013-12-04,16:50:00,3.1770,3.1770,3.1760,3.1765,74
2013-12-04,16:55:00,3.1770,3.1770,3.1755,3.1760,49
2013-12-04,17:00:00,3.1760,3.1775,3.1755,3.1770,93
2013-12-04,17:05:00,3.1765,3.1765,3.1750,3.1755,60
2013-12-04,17:10:00,3.1760,3.1760,3.1740,3.1745,107
2013-12-04,17:15:00,3.1745,3.1750,3.1735,3.1750,118
2013-12-04,17:20:00,3.1750,3.1765,3.1750,3.1760,41
2013-12-04,17:25:00,3.1765,3.1780,3.1760,3.1770,86
2013-12-04,17:30:00,3.1775,3.1775,3.1760,3.1765,42
2013-12-04,17:35:00,3.1760,3.1760,3.1750,3.1750,32
2013-12-04,17:40:00,3.1755,3.1755,3.1745,3.1750,72
2013-12-04,17:45:00,3.1750,3.1765,3.1750,3.1765,42
2013-12-04,17:50:00,3.1765,3.1795,3.1765,3.1775,136
2013-12-04,17:55:00,3.1780,3.1780,3.1770,3.1770,23
2013-12-04,18:00:00,3.1770,3.1775,3.1765,3.1765,26
2013-12-04,18:05:00,3.1765,3.1780,3.1765,3.1770,24
2013-12-04,18:10:00,3.1770,3.1775,3.1765,3.1765,20
2013-12-04,18:15:00,3.1765,3.1765,3.1760,3.1760,18
2013-12-04,18:20:00,3.1760,3.1760,3.1745,3.1745,80
2013-12-04,18:25:00,3.1745,3.1770,3.1745,3.1770,31
2013-12-04,18:30:00,3.1760,3.1760,3.1750,3.1750,21
2013-12-04,18:35:00,3.1750,3.1750,3.1730,3.1740,86
2013-12-04,18:40:00,3.1745,3.1745,3.1730,3.1735,31
2013-12-04,18:45:00,3.1735,3.1755,3.1730,3.1750,59
2013-12-04,18:50:00,3.1760,3.1765,3.1745,3.1745,34
2013-12-04,18:55:00,3.1750,3.1755,3.1750,3.1755,11
2013-12-04,19:00:00,3.1755,3.1765,3.1730,3.1765,32
2013-12-04,19:05:00,3.1765,3.1770,3.1760,3.1770,36
2013-12-04,19:10:00,3.1770,3.1775,3.1745,3.1755,109
2013-12-04,19:15:00,3.1755,3.1755,3.1730,3.1740,80
2013-12-04,19:20:00,3.1735,3.1745,3.1730,3.1735,96
2013-12-04,19:25:00,3.1735,3.1740,3.1730,3.1735,46
2013-12-04,19:30:00,3.1730,3.1740,3.1730,3.1735,76
2013-12-04,19:35:00,3.1740,3.1750,3.1740,3.1745,46
2013-12-04,19:40:00,3.1750,3.1750,3.1735,3.1735,58
2013-12-04,19:45:00,3.1735,3.1740,3.1735,3.1740,8
2013-12-04,19:50:00,3.1740,3.1745,3.1735,3.1740,55
2013-12-04,19:55:00,3.1740,3.1745,3.1740,3.1740,25
2013-12-04,20:00:00,3.1740,3.1755,3.1735,3.1735,63
2013-12-04,20:05:00,3.1730,3.1755,3.1730,3.1755,35
2013-12-04,20:10:00,3.1760,3.1775,3.1755,3.1765,78
2013-12-04,20:15:00,3.1765,3.1765,3.1750,3.1760,8
2013-12-04,20:20:00,3.1765,3.1765,3.1750,3.1755,22
2013-12-04,20:25:00,3.1760,3.1760,3.1745,3.1745,48
2013-12-04,20:30:00,3.1750,3.1765,3.1745,3.1760,48
2013-12-04,20:35:00,3.1765,3.1775,3.1750,3.1760,123
2013-12-04,20:40:00,3.1770,3.1775,3.1755,3.1765,154
2013-12-04,20:45:00,3.1765,3.1820,3.1765,3.1815,314
2013-12-04,20:50:00,3.1815,3.1820,3.1805,3.1810,160
2013-12-04,20:55:00,3.1815,3.1940,3.1815,3.1915,1238
2013-12-04,21:00:00,3.1920,3.1980,3.1915,3.1975,920
2013-12-04,21:05:00,3.1975,3.1975,3.1950,3.1975,318
2013-12-04,21:10:00,3.1970,3.1975,3.1920,3.1925,819
2013-12-04,21:15:00,3.1920,3.1985,3.1875,3.1970,1244
2013-12-04,21:20:00,3.1975,3.2095,3.1965,3.2070,2424
2013-12-04,21:25:00,3.2070,3.2115,3.2060,3.2070,1450
2013-12-04,21:30:00,3.2075,3.2085,3.2030,3.2040,832
2013-12-04,21:35:00,3.2040,3.2060,3.2020,3.2050,486
2013-12-04,21:40:00,3.2045,3.2070,3.2030,3.2045,384
2013-12-04,21:45:00,3.2050,3.2050,3.2025,3.2030,481
2013-12-04,21:50:00,3.2030,3.2050,3.2030,3.2040,219
2013-12-04,21:55:00,3.2035,3.2050,3.2035,3.2050,272
2013-12-04,22:00:00,3.2050,3.2070,3.2045,3.2065,382
2013-12-04,22:05:00,3.2065,3.2100,3.2065,3.2080,669
2013-12-04,22:10:00,3.2080,3.2090,3.2065,3.2065,419
2013-12-04,22:15:00,3.2065,3.2070,3.2045,3.2055,318
2013-12-04,22:20:00,3.2055,3.2075,3.2020,3.2025,404
2013-12-04,22:25:00,3.2025,3.2060,3.2000,3.2035,684
2013-12-04,22:30:00,3.2040,3.2055,3.2035,3.2045,358
2013-12-04,22:35:00,3.2045,3.2080,3.2040,3.2075,472
2013-12-04,22:40:00,3.2075,3.2090,3.2065,3.2090,274
2013-12-04,22:45:00,3.2090,3.2100,3.2075,3.2080,389
2013-12-04,22:50:00,3.2085,3.2090,3.2070,3.2080,286
2013-12-04,22:55:00,3.2080,3.2090,3.2060,3.2065,369
2013-12-04,23:00:00,3.2070,3.2425,3.2060,3.2370,6394
2013-12-04,23:05:00,3.2370,3.2415,3.2275,3.2310,5662
2013-12-04,23:10:00,3.2310,3.2360,3.2280,3.2350,1761
2013-12-04,23:15:00,3.2350,3.2370,3.2285,3.2340,1493
2013-12-04,23:20:00,3.2340,3.2345,3.2290,3.2300,650
2013-12-04,23:25:00,3.2300,3.2310,3.2270,3.2290,357
2013-12-04,23:30:00,3.2290,3.2310,3.2285,3.2310,331
2013-12-04,23:35:00,3.2310,3.2345,3.2310,3.2330,394
2013-12-04,23:40:00,3.2325,3.2355,3.2320,3.2355,318
2013-12-04,23:45:00,3.2355,3.2365,3.2345,3.2360,450
2013-12-04,23:50:00,3.2360,3.2360,3.2340,3.2350,471
2013-12-04,23:55:00,3.2350,3.2360,3.2340,3.2340,416
2013-12-05,00:00:00,3.2340,3.2350,3.2315,3.2320,394
2013-12-05,00:05:00,3.2315,3.2325,3.2280,3.2295,542
2013-12-05,00:10:00,3.2290,3.2335,3.2290,3.2315,324
2013-12-05,00:15:00,3.2320,3.2330,3.2305,3.2320,231
2013-12-05,00:20:00,3.2315,3.2330,3.2275,3.2310,752
2013-12-05,00:25:00,3.2315,3.2360,3.2305,3.2330,652
2013-12-05,00:30:00,3.2325,3.2340,3.2315,3.2325,260
2013-12-05,00:35:00,3.2320,3.2350,3.2310,3.2325,251
2013-12-05,00:40:00,3.2325,3.2345,3.2305,3.2340,232
2013-12-05,00:45:00,3.2335,3.2365,3.2320,3.2350,213
2013-12-05,00:50:00,3.2355,3.2385,3.2355,3.2355,504
2013-12-05,00:55:00,3.2360,3.2380,3.2350,3.2365,223
2013-12-05,01:00:00,3.2370,3.2380,3.2365,3.2375,200
2013-12-05,01:05:00,3.2375,3.2385,3.2360,3.2380,226
2013-12-05,01:10:00,3.2380,3.2395,3.2365,3.2365,195
2013-12-05,01:15:00,3.2360,3.2360,3.2280,3.2325,1059
2013-12-05,01:20:00,3.2325,3.2350,3.2320,3.2335,404
2013-12-05,01:25:00,3.2335,3.2360,3.2330,3.2340,236
2013-12-05,01:30:00,3.2345,3.2375,3.2335,3.2375,354
2013-12-05,01:35:00,3.2375,3.2415,3.2360,3.2395,689
2013-12-05,01:40:00,3.2395,3.2450,3.2395,3.2435,1545
2013-12-05,01:45:00,3.2435,3.2490,3.2435,3.2475,984
2013-12-05,01:50:00,3.2470,3.2495,3.2455,3.2460,806
2013-12-05,01:55:00,3.2460,3.2520,3.2450,3.2455,1375
2013-12-05,02:00:00,3.2455,3.2500,3.2455,3.2460,628
2013-12-05,02:05:00,3.2460,3.2485,3.2455,3.2470,318
2013-12-05,02:10:00,3.2475,3.2485,3.2460,3.2470,327
2013-12-05,02:15:00,3.2470,3.2470,3.2410,3.2435,481
2013-12-05,02:20:00,3.2435,3.2435,3.2390,3.2405,444
2013-12-05,02:25:00,3.2410,3.2415,3.2390,3.2390,65
2013-12-05,02:30:00,3.2390,3.2405,3.2385,3.2395,227
2013-12-05,02:35:00,3.2400,3.2400,3.2380,3.2385,109
2013-12-05,02:40:00,3.2380,3.2385,3.2365,3.2380,78
2013-12-05,02:45:00,3.2380,3.2385,3.2375,3.2375,452
2013-12-05,02:50:00,3.2375,3.2380,3.2365,3.2375,104
2013-12-05,02:55:00,3.2370,3.2375,3.2360,3.2365,78
2013-12-05,03:00:00,3.2360,3.2375,3.2350,3.2360,74
2013-12-05,03:05:00,3.2360,3.2375,3.2355,3.2365,38
2013-12-05,03:10:00,3.2365,3.2420,3.2365,3.2410,237
2013-12-05,03:15:00,3.2405,3.2415,3.2385,3.2400,53
2013-12-05,03:20:00,3.2400,3.2410,3.2400,3.2405,19
2013-12-05,03:25:00,3.2400,3.2400,3.2370,3.2370,47
2013-12-05,03:30:00,3.2370,3.2370,3.2365,3.2370,41
2013-12-05,03:35:00,3.2375,3.2375,3.2365,3.2370,13
2013-12-05,03:40:00,3.2375,3.2380,3.2375,3.2380,29
2013-12-05,03:45:00,3.2385,3.2385,3.2370,3.2370,17
2013-12-05,03:50:00,3.2375,3.2385,3.2375,3.2385,17
2013-12-05,03:55:00,3.2385,3.2390,3.2365,3.2375,54
2013-12-05,04:00:00,3.2370,3.2385,3.2370,3.2385,26
2013-12-05,04:05:00,3.2390,3.2390,3.2380,3.2385,13
2013-12-05,04:10:00,3.2385,3.2395,3.2385,3.2390,16
2013-12-05,04:15:00,3.2390,3.2395,3.2390,3.2395,16
2013-12-05,04:20:00,3.2390,3.2390,3.2385,3.2385,7
2013-12-05,04:25:00,3.2385,3.2395,3.2385,3.2385,19
2013-12-05,04:30:00,3.2380,3.2490,3.2365,3.2375,32
2013-12-05,04:35:00,3.2375,3.2380,3.2360,3.2360,24
2013-12-05,04:40:00,3.2360,3.2370,3.2360,3.2370,19
2013-12-05,04:45:00,3.2365,3.2370,3.2360,3.2365,36
2013-12-05,04:50:00,3.2365,3.2365,3.2355,3.2355,28
2013-12-05,04:55:00,3.2355,3.2360,3.2350,3.2355,36
2013-12-05,05:00:00,3.2350,3.2355,3.2335,3.2335,76
2013-12-05,05:05:00,3.2335,3.2340,3.2335,3.2335,12
2013-12-05,05:10:00,3.2335,3.2355,3.2335,3.2335,30
2013-12-05,05:15:00,3.2335,3.2340,3.2335,3.2335,5
2013-12-05,05:20:00,3.2335,3.2335,3.2325,3.2330,69
2013-12-05,05:25:00,3.2335,3.2340,3.2330,3.2335,14
2013-12-05,05:30:00,3.2335,3.2335,3.2330,3.2330,6
2013-12-05,05:35:00,3.2330,3.2335,3.2325,3.2325,12
2013-12-05,05:40:00,3.2320,3.2325,3.2320,3.2320,30
2013-12-05,05:45:00,3.2320,3.2325,3.2320,3.2325,7
2013-12-05,05:50:00,3.2330,3.2330,3.2320,3.2320,13
2013-12-05,05:55:00,3.2320,3.2335,3.2320,3.2325,10
2013-12-05,06:00:00,3.2325,3.2325,3.2320,3.2325,34
2013-12-05,06:05:00,3.2325,3.2330,3.2325,3.2330,10
2013-12-05,06:10:00,3.2325,3.2325,3.2300,3.2300,70
2013-12-05,07:00:00,3.2305,3.2320,3.2275,3.2275,86
2013-12-05,07:05:00,3.2275,3.2290,3.2275,3.2290,35
2013-12-05,07:10:00,3.2280,3.2290,3.2275,3.2285,13
2013-12-05,07:15:00,3.2285,3.2285,3.2275,3.2280,11
2013-12-05,07:20:00,3.2280,3.2290,3.2280,3.2285,23
2013-12-05,07:25:00,3.2285,3.2285,3.2280,3.2280,25
2013-12-05,07:30:00,3.2285,3.2285,3.2275,3.2275,8
2013-12-05,07:35:00,3.2285,3.2285,3.2275,3.2280,5
2013-12-05,07:40:00,3.2280,3.2280,3.2265,3.2265,43
2013-12-05,07:45:00,3.2265,3.2265,3.2260,3.2265,31
2013-12-05,07:50:00,3.2260,3.2265,3.2250,3.2250,33
2013-12-05,07:55:00,3.2250,3.2255,3.2250,3.2255,19
2013-12-05,08:00:00,3.2255,3.2265,3.2250,3.2255,39
2013-12-05,08:05:00,3.2255,3.2265,3.2250,3.2255,74
2013-12-05,08:10:00,3.2255,3.2255,3.2240,3.2240,36
2013-12-05,08:15:00,3.2240,3.2250,3.2240,3.2250,24
2013-12-05,08:20:00,3.2250,3.2270,3.2250,3.2265,68
2013-12-05,08:25:00,3.2270,3.2270,3.2265,3.2270,41
2013-12-05,08:30:00,3.2265,3.2270,3.2265,3.2270,10
2013-12-05,08:35:00,3.2265,3.2380,3.2265,3.2335,302
2013-12-05,08:40:00,3.2330,3.2355,3.2320,3.2345,132
2013-12-05,08:45:00,3.2345,3.2345,3.2310,3.2325,136
2013-12-05,08:50:00,3.2335,3.2345,3.2330,3.2335,79
2013-12-05,08:55:00,3.2330,3.2335,3.2305,3.2310,210
2013-12-05,09:00:00,3.2305,3.2335,3.2290,3.2300,1258
2013-12-05,09:05:00,3.2295,3.2315,3.2270,3.2275,551
2013-12-05,09:10:00,3.2280,3.2290,3.2265,3.2280,179
2013-12-05,09:15:00,3.2280,3.2285,3.2270,3.2275,136
2013-12-05,09:20:00,3.2275,3.2275,3.2260,3.2260,192
2013-12-05,09:25:00,3.2260,3.2265,3.2245,3.2245,260
2013-12-05,09:30:00,3.2245,3.2260,3.2225,3.2255,225
2013-12-05,09:35:00,3.2260,3.2270,3.2245,3.2245,201
2013-12-05,09:40:00,3.2245,3.2245,3.2235,3.2245,61
2013-12-05,09:45:00,3.2240,3.2250,3.2235,3.2240,99
2013-12-05,09:50:00,3.2240,3.2240,3.2230,3.2240,74
2013-12-05,09:55:00,3.2240,3.2245,3.2235,3.2235,83
2013-12-05,10:00:00,3.2240,3.2250,3.2230,3.2250,86
2013-12-05,10:05:00,3.2245,3.2250,3.2240,3.2240,69
2013-12-05,10:10:00,3.2245,3.2250,3.2240,3.2250,73
2013-12-05,10:15:00,3.2250,3.2260,3.2250,3.2255,56
2013-12-05,10:20:00,3.2260,3.2260,3.2250,3.2250,37
2013-12-05,10:25:00,3.2250,3.2250,3.2245,3.2250,34
2013-12-05,10:30:00,3.2250,3.2255,3.2240,3.2255,62
2013-12-05,10:35:00,3.2255,3.2255,3.2245,3.2255,90
2013-12-05,10:40:00,3.2250,3.2255,3.2245,3.2245,21
2013-12-05,10:45:00,3.2250,3.2250,3.2245,3.2245,5
2013-12-05,10:50:00,3.2245,3.2245,3.2235,3.2235,71
2013-12-05,10:55:00,3.2230,3.2240,3.2230,3.2240,68
2013-12-05,11:00:00,3.2240,3.2260,3.2235,3.2260,103
2013-12-05,11:05:00,3.2260,3.2260,3.2245,3.2255,78
2013-12-05,11:10:00,3.2250,3.2250,3.2240,3.2240,16
2013-12-05,11:15:00,3.2245,3.2255,3.2245,3.2245,68
2013-12-05,11:20:00,3.2240,3.2250,3.2240,3.2250,21
2013-12-05,11:25:00,3.2245,3.2245,3.2240,3.2245,27
2013-12-05,11:30:00,3.2245,3.2260,3.2245,3.2250,84
2013-12-05,11:35:00,3.2250,3.2260,3.2250,3.2255,20
2013-12-05,11:40:00,3.2260,3.2265,3.2260,3.2260,17
2013-12-05,11:45:00,3.2260,3.2265,3.2260,3.2265,25
2013-12-05,11:50:00,3.2270,3.2270,3.2260,3.2260,23
2013-12-05,11:55:00,3.2265,3.2275,3.2265,3.2270,28
2013-12-05,12:00:00,3.2270,3.2275,3.2270,3.2275,17
2013-12-05,12:05:00,3.2275,3.2275,3.2265,3.2270,30
2013-12-05,12:10:00,3.2275,3.2275,3.2275,3.2275,19
2013-12-05,12:15:00,3.2275,3.2275,3.2270,3.2270,6
2013-12-05,12:20:00,3.2270,3.2270,3.2270,3.2270,7
2013-12-05,12:25:00,3.2270,3.2275,3.2270,3.2270,25
2013-12-05,12:30:00,3.2270,3.2320,3.2270,3.2315,206
2013-12-05,12:35:00,3.2310,3.2310,3.2295,3.2295,108
2013-12-05,12:40:00,3.2300,3.2300,3.2290,3.2295,38
2013-12-05,12:45:00,3.2295,3.2305,3.2290,3.2295,36
2013-12-05,12:50:00,3.2290,3.2295,3.2290,3.2295,14
2013-12-05,12:55:00,3.2290,3.2295,3.2280,3.2295,44
2013-12-05,13:00:00,3.2290,3.2295,3.2285,3.2295,56
2013-12-05,13:05:00,3.2295,3.2300,3.2295,3.2300,19
2013-12-05,13:10:00,3.2300,3.2305,3.2295,3.2300,54
2013-12-05,13:15:00,3.2295,3.2295,3.2290,3.2290,4
2013-12-05,13:20:00,3.2290,3.2290,3.2265,3.2265,78
2013-12-05,13:25:00,3.2270,3.2285,3.2270,3.2275,39
2013-12-05,13:30:00,3.2275,3.2275,3.2255,3.2275,240
2013-12-05,13:35:00,3.2275,3.2280,3.2265,3.2265,128
2013-12-05,13:40:00,3.2265,3.2270,3.2240,3.2245,113
2013-12-05,13:45:00,3.2240,3.2270,3.2230,3.2265,160
2013-12-05,13:50:00,3.2270,3.2270,3.2265,3.2265,38
2013-12-05,13:55:00,3.2265,3.2265,3.2255,3.2265,102
2013-12-05,14:00:00,3.2265,3.2270,3.2260,3.2270,20
2013-12-05,14:05:00,3.2270,3.2275,3.2270,3.2275,28
2013-12-05,14:10:00,3.2275,3.2275,3.2250,3.2255,133
2013-12-05,14:15:00,3.2255,3.2290,3.2255,3.2285,200
2013-12-05,14:20:00,3.2285,3.2285,3.2265,3.2265,113
2013-12-05,14:25:00,3.2265,3.2270,3.2255,3.2270,52
2013-12-05,14:30:00,3.2270,3.2285,3.2270,3.2280,54
2013-12-05,14:35:00,3.2275,3.2280,3.2260,3.2265,47
2013-12-05,14:40:00,3.2265,3.2265,3.2225,3.2235,339
2013-12-05,14:45:00,3.2230,3.2255,3.2230,3.2235,77
2013-12-05,14:50:00,3.2235,3.2240,3.2170,3.2220,696
2013-12-05,14:55:00,3.2220,3.2235,3.2215,3.2235,125
2013-12-05,15:00:00,3.2230,3.2240,3.2220,3.2225,59
2013-12-05,15:05:00,3.2230,3.2245,3.2225,3.2225,124
2013-12-05,15:10:00,3.2230,3.2245,3.2230,3.2245,28
2013-12-05,15:15:00,3.2240,3.2245,3.2235,3.2235,40
2013-12-05,15:20:00,3.2235,3.2235,3.2225,3.2225,18
2013-12-05,15:25:00,3.2230,3.2270,3.2225,3.2270,131
2013-12-05,15:30:00,3.2270,3.2275,3.2265,3.2275,175
2013-12-05,15:35:00,3.2275,3.2350,3.2265,3.2330,589
2013-12-05,15:40:00,3.2335,3.2335,3.2300,3.2315,79
2013-12-05,15:45:00,3.2315,3.2325,3.2300,3.2305,192
2013-12-05,15:50:00,3.2305,3.2310,3.2280,3.2300,112
2013-12-05,15:55:00,3.2300,3.2305,3.2295,3.2300,49
2013-12-05,16:00:00,3.2300,3.2335,3.2300,3.2335,143
2013-12-05,16:05:00,3.2330,3.2340,3.2310,3.2310,139
2013-12-05,16:10:00,3.2325,3.2330,3.2305,3.2320,76
2013-12-05,16:15:00,3.2315,3.2320,3.2280,3.2280,113
2013-12-05,16:20:00,3.2285,3.2295,3.2245,3.2295,207
2013-12-05,16:25:00,3.2300,3.2305,3.2295,3.2300,51
2013-12-05,16:30:00,3.2295,3.2310,3.2295,3.2310,65
2013-12-05,16:35:00,3.2310,3.2330,3.2300,3.2330,84
2013-12-05,16:40:00,3.2325,3.2350,3.2310,3.2320,127
2013-12-05,16:45:00,3.2320,3.2345,3.2315,3.2345,64
2013-12-05,16:50:00,3.2340,3.2405,3.2335,3.2405,343
2013-12-05,16:55:00,3.2405,3.2405,3.2365,3.2370,172
2013-12-05,17:00:00,3.2365,3.2385,3.2360,3.2365,80
2013-12-05,17:05:00,3.2365,3.2365,3.2330,3.2360,171
2013-12-05,17:10:00,3.2355,3.2380,3.2345,3.2355,212
2013-12-05,17:15:00,3.2350,3.2355,3.2300,3.2310,209
2013-12-05,17:20:00,3.2315,3.2340,3.2305,3.2330,70
2013-12-05,17:25:00,3.2330,3.2330,3.2300,3.2315,47
2013-12-05,17:30:00,3.2310,3.2325,3.2310,3.2320,27
2013-12-05,17:35:00,3.2315,3.2325,3.2315,3.2320,71
2013-12-05,17:40:00,3.2320,3.2325,3.2315,3.2320,91
2013-12-05,17:45:00,3.2325,3.2345,3.2320,3.2345,72
2013-12-05,17:50:00,3.2345,3.2350,3.2335,3.2340,60
2013-12-05,17:55:00,3.2340,3.2355,3.2325,3.2355,60
2013-12-05,18:00:00,3.2355,3.2360,3.2320,3.2355,99
2013-12-05,18:05:00,3.2350,3.2355,3.2330,3.2330,89
2013-12-05,18:10:00,3.2330,3.2330,3.2315,3.2320,31
2013-12-05,18:15:00,3.2325,3.2345,3.2325,3.2345,58
2013-12-05,18:20:00,3.2340,3.2345,3.2325,3.2330,60
2013-12-05,18:25:00,3.2325,3.2330,3.2325,3.2330,25
2013-12-05,18:30:00,3.2330,3.2335,3.2305,3.2305,55
2013-12-05,18:35:00,3.2310,3.2315,3.2300,3.2310,85
2013-12-05,18:40:00,3.2315,3.2330,3.2310,3.2330,33
2013-12-05,18:45:00,3.2330,3.2330,3.2305,3.2305,83
2013-12-05,18:50:00,3.2305,3.2320,3.2305,3.2320,15
2013-12-05,18:55:00,3.2310,3.2335,3.2305,3.2330,61
2013-12-05,19:00:00,3.2330,3.2330,3.2310,3.2330,53
2013-12-05,19:05:00,3.2330,3.2335,3.2320,3.2330,20
2013-12-05,19:10:00,3.2325,3.2345,3.2325,3.2340,34
2013-12-05,19:15:00,3.2340,3.2355,3.2340,3.2345,75
2013-12-05,19:20:00,3.2345,3.2350,3.2330,3.2335,37
2013-12-05,19:25:00,3.2340,3.2355,3.2340,3.2350,50
2013-12-05,19:30:00,3.2350,3.2355,3.2345,3.2345,56
2013-12-05,19:35:00,3.2340,3.2350,3.2315,3.2330,73
2013-12-05,19:40:00,3.2335,3.2335,3.2320,3.2330,50
2013-12-05,19:45:00,3.2330,3.2335,3.2320,3.2325,54
2013-12-05,19:50:00,3.2330,3.2360,3.2325,3.2355,54
2013-12-05,19:55:00,3.2355,3.2360,3.2345,3.2355,40
2013-12-05,20:00:00,3.2360,3.2360,3.2345,3.2360,43
2013-12-05,20:05:00,3.2360,3.2380,3.2350,3.2350,158
2013-12-05,20:10:00,3.2350,3.2365,3.2340,3.2365,60
2013-12-05,20:15:00,3.2360,3.2385,3.2355,3.2375,52
2013-12-05,20:20:00,3.2370,3.2390,3.2365,3.2380,108
2013-12-05,20:25:00,3.2375,3.2375,3.2335,3.2345,173
2013-12-05,20:30:00,3.2340,3.2360,3.2315,3.2320,198
2013-12-05,20:35:00,3.2330,3.2335,3.2315,3.2330,56
2013-12-05,20:40:00,3.2335,3.2355,3.2335,3.2345,111
2013-12-05,20:45:00,3.2350,3.2360,3.2330,3.2345,116
2013-12-05,20:50:00,3.2345,3.2345,3.2290,3.2305,167
2013-12-05,20:55:00,3.2300,3.2300,3.2280,3.2295,260
2013-12-05,21:00:00,3.2290,3.2325,3.2290,3.2320,104
2013-12-05,21:05:00,3.2315,3.2340,3.2315,3.2330,140
2013-12-05,21:10:00,3.2330,3.2330,3.2245,3.2290,1122
2013-12-05,21:15:00,3.2295,3.2295,3.2270,3.2275,195
2013-12-05,21:20:00,3.2270,3.2270,3.2235,3.2250,536
2013-12-05,21:25:00,3.2250,3.2275,3.2245,3.2260,232
2013-12-05,21:30:00,3.2250,3.2250,3.2135,3.2165,1506
2013-12-05,21:35:00,3.2165,3.2195,3.2160,3.2185,442
2013-12-05,21:40:00,3.2190,3.2215,3.2190,3.2205,316
2013-12-05,21:45:00,3.2205,3.2250,3.2190,3.2245,306
2013-12-05,21:50:00,3.2240,3.2255,3.2205,3.2220,359
2013-12-05,21:55:00,3.2220,3.2245,3.2205,3.2210,449
2013-12-05,22:00:00,3.2210,3.2225,3.2200,3.2215,301
2013-12-05,22:05:00,3.2215,3.2235,3.2195,3.2220,200
2013-12-05,22:10:00,3.2220,3.2240,3.2205,3.2220,318
2013-12-05,22:15:00,3.2220,3.2255,3.2220,3.2240,317
2013-12-05,22:20:00,3.2245,3.2290,3.2240,3.2275,591
2013-12-05,22:25:00,3.2275,3.2310,3.2270,3.2290,279
2013-12-05,22:30:00,3.2295,3.2300,3.2270,3.2295,317
2013-12-05,22:35:00,3.2295,3.2310,3.2285,3.2285,199
2013-12-05,22:40:00,3.2285,3.2285,3.2255,3.2260,200
2013-12-05,22:45:00,3.2255,3.2285,3.2235,3.2285,241
2013-12-05,22:50:00,3.2285,3.2295,3.2250,3.2290,231
2013-12-05,22:55:00,3.2290,3.2295,3.2255,3.2255,176
2013-12-05,23:00:00,3.2255,3.2305,3.2255,3.2295,285
2013-12-05,23:05:00,3.2295,3.2305,3.2290,3.2300,74
2013-12-05,23:10:00,3.2300,3.2310,3.2260,3.2260,121
2013-12-05,23:15:00,3.2260,3.2270,3.2230,3.2255,308
2013-12-05,23:20:00,3.2255,3.2260,3.2195,3.2230,650
2013-12-05,23:25:00,3.2230,3.2250,3.2225,3.2230,249
2013-12-05,23:30:00,3.2235,3.2245,3.2185,3.2220,434
2013-12-05,23:35:00,3.2215,3.2245,3.2215,3.2215,236
2013-12-05,23:40:00,3.2210,3.2245,3.2210,3.2235,250
2013-12-05,23:45:00,3.2235,3.2260,3.2225,3.2240,342
2013-12-05,23:50:00,3.2240,3.2275,3.2240,3.2255,584
2013-12-05,23:55:00,3.2260,3.2260,3.2215,3.2220,183
2013-12-06,00:00:00,3.2225,3.2255,3.2225,3.2245,223
2013-12-06,00:05:00,3.2245,3.2250,3.2240,3.2245,72
2013-12-06,00:10:00,3.2240,3.2270,3.2230,3.2260,380
2013-12-06,00:15:00,3.2260,3.2275,3.2235,3.2260,504
2013-12-06,00:20:00,3.2260,3.2300,3.2255,3.2300,384
2013-12-06,00:25:00,3.2300,3.2325,3.2285,3.2310,377
2013-12-06,00:30:00,3.2305,3.2320,3.2280,3.2310,239
2013-12-06,00:35:00,3.2310,3.2330,3.2300,3.2330,328
2013-12-06,00:40:00,3.2335,3.2350,3.2320,3.2320,297
2013-12-06,00:45:00,3.2315,3.2340,3.2305,3.2310,197
2013-12-06,00:50:00,3.2310,3.2325,3.2270,3.2270,249
2013-12-06,00:55:00,3.2270,3.2270,3.2235,3.2240,262
2013-12-06,01:00:00,3.2235,3.2265,3.2235,3.2255,156
2013-12-06,01:05:00,3.2255,3.2270,3.2245,3.2270,185
2013-12-06,01:10:00,3.2270,3.2270,3.2260,3.2265,53
2013-12-06,01:15:00,3.2265,3.2265,3.2255,3.2260,62
2013-12-06,01:20:00,3.2255,3.2280,3.2255,3.2280,59
2013-12-06,01:25:00,3.2280,3.2295,3.2275,3.2295,125
2013-12-06,01:30:00,3.2295,3.2300,3.2280,3.2290,116
2013-12-06,01:35:00,3.2290,3.2295,3.2285,3.2290,108
2013-12-06,01:40:00,3.2290,3.2295,3.2290,3.2290,83
2013-12-06,01:45:00,3.2295,3.2300,3.2275,3.2285,128
2013-12-06,01:50:00,3.2285,3.2295,3.2285,3.2285,143
2013-12-06,01:55:00,3.2285,3.2300,3.2270,3.2290,507
2013-12-06,02:00:00,3.2290,3.2300,3.2275,3.2280,334
2013-12-06,02:05:00,3.2275,3.2280,3.2275,3.2275,87
2013-12-06,02:10:00,3.2280,3.2300,3.2280,3.2280,72
2013-12-06,02:15:00,3.2280,3.2295,3.2280,3.2295,54
2013-12-06,02:20:00,3.2290,3.2295,3.2285,3.2285,41
2013-12-06,02:25:00,3.2285,3.2295,3.2270,3.2285,123
2013-12-06,02:30:00,3.2290,3.2300,3.2285,3.2285,43
2013-12-06,02:35:00,3.2280,3.2285,3.2275,3.2285,23
2013-12-06,02:40:00,3.2280,3.2290,3.2280,3.2285,38
2013-12-06,02:45:00,3.2285,3.2290,3.2280,3.2280,17
2013-12-06,02:50:00,3.2285,3.2290,3.2280,3.2290,26
2013-12-06,02:55:00,3.2285,3.2290,3.2280,3.2290,46
2013-12-06,03:00:00,3.2285,3.2285,3.2250,3.2250,58
2013-12-06,03:05:00,3.2250,3.2255,3.2245,3.2250,14
2013-12-06,03:10:00,3.2245,3.2245,3.2240,3.2240,40
2013-12-06,03:15:00,3.2235,3.2235,3.2225,3.2225,11
2013-12-06,03:20:00,3.2225,3.2230,3.2220,3.2220,48
2013-12-06,03:25:00,3.2215,3.2220,3.2215,3.2220,11
2013-12-06,03:30:00,3.2225,3.2225,3.2215,3.2225,43
2013-12-06,03:35:00,3.2220,3.2225,3.2215,3.2225,38
2013-12-06,03:40:00,3.2225,3.2235,3.2225,3.2230,56
2013-12-06,03:45:00,3.2225,3.2230,3.2215,3.2220,47
2013-12-06,03:50:00,3.2225,3.2235,3.2225,3.2235,37
2013-12-06,03:55:00,3.2230,3.2250,3.2230,3.2250,61
2013-12-06,04:00:00,3.2245,3.2250,3.2240,3.2240,25
2013-12-06,04:05:00,3.2250,3.2255,3.2245,3.2245,14
2013-12-06,04:10:00,3.2240,3.2240,3.2225,3.2230,7
2013-12-06,04:15:00,3.2230,3.2230,3.2215,3.2215,27
2013-12-06,04:20:00,3.2210,3.2215,3.2210,3.2210,39
2013-12-06,04:25:00,3.2210,3.2210,3.2190,3.2190,134
2013-12-06,04:30:00,3.2190,3.2205,3.2180,3.2200,43
2013-12-06,04:35:00,3.2205,3.2210,3.2205,3.2210,9
2013-12-06,04:40:00,3.2205,3.2215,3.2205,3.2210,18
2013-12-06,04:45:00,3.2205,3.2205,3.2195,3.2200,18
2013-12-06,04:50:00,3.2200,3.2205,3.2195,3.2200,13
2013-12-06,04:55:00,3.2200,3.2200,3.2190,3.2195,20
2013-12-06,05:00:00,3.2190,3.2200,3.2185,3.2185,12
2013-12-06,05:05:00,3.2190,3.2195,3.2190,3.2195,19
2013-12-06,05:10:00,3.2200,3.2205,3.2200,3.2205,11
2013-12-06,05:15:00,3.2205,3.2205,3.2205,3.2205,6
2013-12-06,05:20:00,3.2210,3.2210,3.2195,3.2195,2
2013-12-06,05:25:00,3.2205,3.2205,3.2205,3.2205,1
2013-12-06,05:30:00,3.2205,3.2210,3.2205,3.2210,4
2013-12-06,05:35:00,3.2205,3.2215,3.2205,3.2210,11
2013-12-06,05:40:00,3.2205,3.2205,3.2205,3.2205,1
2013-12-06,05:45:00,3.2200,3.2210,3.2195,3.2195,10
2013-12-06,05:50:00,3.2200,3.2200,3.2195,3.2200,9
2013-12-06,05:55:00,3.2200,3.2230,3.2200,3.2220,34
2013-12-06,06:00:00,3.2215,3.2225,3.2205,3.2205,12
2013-12-06,06:05:00,3.2205,3.2205,3.2200,3.2200,5
2013-12-06,06:10:00,3.2200,3.2210,3.2200,3.2200,9
2013-12-06,07:00:00,3.2205,3.2235,3.2200,3.2215,39
2013-12-06,07:05:00,3.2215,3.2215,3.2210,3.2215,9
2013-12-06,07:10:00,3.2215,3.2220,3.2215,3.2220,18
2013-12-06,07:15:00,3.2225,3.2235,3.2215,3.2215,19
2013-12-06,07:20:00,3.2215,3.2215,3.2215,3.2215,7
2013-12-06,07:25:00,3.2215,3.2215,3.2215,3.2215,5
2013-12-06,07:30:00,3.2215,3.2215,3.2215,3.2215,2
2013-12-06,07:35:00,3.2215,3.2225,3.2215,3.2225,13
2013-12-06,07:40:00,3.2225,3.2265,3.2225,3.2240,79
2013-12-06,07:45:00,3.2240,3.2245,3.2240,3.2240,11
2013-12-06,07:50:00,3.2235,3.2240,3.2235,3.2240,5
2013-12-06,07:55:00,3.2240,3.2240,3.2225,3.2230,10
2013-12-06,08:00:00,3.2235,3.2235,3.2225,3.2225,11
2013-12-06,08:05:00,3.2225,3.2240,3.2225,3.2240,7
2013-12-06,08:10:00,3.2240,3.2240,3.2225,3.2225,14
2013-12-06,08:15:00,3.2220,3.2225,3.2215,3.2225,12
2013-12-06,08:20:00,3.2215,3.2215,3.2210,3.2210,53
2013-12-06,08:25:00,3.2210,3.2210,3.2195,3.2205,46
2013-12-06,08:30:00,3.2205,3.2205,3.2200,3.2205,27
2013-12-06,08:35:00,3.2205,3.2225,3.2205,3.2225,43
2013-12-06,08:40:00,3.2230,3.2230,3.2230,3.2230,10
2013-12-06,08:45:00,3.2230,3.2255,3.2230,3.2230,85
2013-12-06,08:50:00,3.2230,3.2230,3.2220,3.2230,38
2013-12-06,08:55:00,3.2230,3.2250,3.2230,3.2250,38
2013-12-06,09:00:00,3.2250,3.2280,3.2240,3.2255,242
2013-12-06,09:05:00,3.2255,3.2260,3.2205,3.2210,246
2013-12-06,09:10:00,3.2210,3.2215,3.2195,3.2210,211
2013-12-06,09:15:00,3.2210,3.2230,3.2205,3.2225,258
2013-12-06,09:20:00,3.2220,3.2220,3.2200,3.2200,75
2013-12-06,09:25:00,3.2200,3.2200,3.2180,3.2185,188
2013-12-06,09:30:00,3.2180,3.2205,3.2175,3.2200,70
2013-12-06,09:35:00,3.2195,3.2220,3.2195,3.2215,46
2013-12-06,09:40:00,3.2220,3.2220,3.2205,3.2205,22
2013-12-06,09:45:00,3.2210,3.2210,3.2195,3.2195,35
2013-12-06,09:50:00,3.2200,3.2205,3.2195,3.2205,17
2013-12-06,09:55:00,3.2210,3.2215,3.2205,3.2210,16
2013-12-06,10:00:00,3.2205,3.2205,3.2200,3.2200,22
2013-12-06,10:05:00,3.2200,3.2200,3.2195,3.2200,17
2013-12-06,10:10:00,3.2200,3.2200,3.2190,3.2195,25
2013-12-06,10:15:00,3.2200,3.2200,3.2195,3.2195,4
2013-12-06,10:20:00,3.2195,3.2195,3.2190,3.2190,11
2013-12-06,10:25:00,3.2195,3.2205,3.2195,3.2200,24
2013-12-06,10:30:00,3.2200,3.2205,3.2195,3.2205,15
2013-12-06,10:35:00,3.2200,3.2200,3.2200,3.2200,6
2013-12-06,10:40:00,3.2200,3.2205,3.2190,3.2190,43
2013-12-06,10:45:00,3.2195,3.2195,3.2185,3.2185,15
2013-12-06,10:50:00,3.2190,3.2190,3.2180,3.2185,80
2013-12-06,10:55:00,3.2185,3.2190,3.2185,3.2185,34
2013-12-06,11:00:00,3.2185,3.2190,3.2185,3.2190,48
2013-12-06,11:05:00,3.2190,3.2195,3.2190,3.2195,80
2013-12-06,11:10:00,3.2195,3.2195,3.2190,3.2195,25
2013-12-06,11:15:00,3.2195,3.2205,3.2195,3.2200,79
2013-12-06,11:20:00,3.2200,3.2225,3.2200,3.2205,84
2013-12-06,11:25:00,3.2210,3.2220,3.2210,3.2220,27
2013-12-06,11:30:00,3.2215,3.2225,3.2215,3.2220,27
2013-12-06,11:35:00,3.2215,3.2215,3.2200,3.2210,31
2013-12-06,11:40:00,3.2205,3.2205,3.2205,3.2205,2
2013-12-06,11:45:00,3.2210,3.2210,3.2210,3.2210,3
2013-12-06,11:50:00,3.2215,3.2220,3.2215,3.2220,13
2013-12-06,11:55:00,3.2215,3.2225,3.2215,3.2225,15
2013-12-06,12:00:00,3.2220,3.2225,3.2220,3.2225,3
2013-12-06,12:10:00,3.2225,3.2225,3.2220,3.2225,14
2013-12-06,12:15:00,3.2220,3.2220,3.2215,3.2215,26
2013-12-06,12:20:00,3.2215,3.2215,3.2210,3.2210,3
2013-12-06,12:25:00,3.2205,3.2205,3.2205,3.2205,1
2013-12-06,12:30:00,3.2210,3.2210,3.2205,3.2205,12
2013-12-06,12:35:00,3.2210,3.2210,3.2205,3.2205,3
2013-12-06,12:40:00,3.2205,3.2205,3.2195,3.2195,23
2013-12-06,12:45:00,3.2190,3.2195,3.2190,3.2195,11
2013-12-06,12:50:00,3.2200,3.2205,3.2200,3.2205,4
2013-12-06,12:55:00,3.2210,3.2210,3.2210,3.2210,1
2013-12-06,13:00:00,3.2205,3.2210,3.2200,3.2200,8
2013-12-06,13:05:00,3.2200,3.2200,3.2200,3.2200,7
2013-12-06,13:10:00,3.2205,3.2205,3.2200,3.2200,5
2013-12-06,13:15:00,3.2200,3.2200,3.2200,3.2200,3
2013-12-06,13:20:00,3.2195,3.2195,3.2195,3.2195,2
2013-12-06,13:25:00,3.2200,3.2200,3.2200,3.2200,4
2013-12-06,13:30:00,3.2200,3.2210,3.2195,3.2195,86
2013-12-06,13:35:00,3.2195,3.2210,3.2190,3.2205,50
2013-12-06,13:40:00,3.2205,3.2270,3.2200,3.2250,242
2013-12-06,13:45:00,3.2245,3.2250,3.2220,3.2235,60
2013-12-06,13:50:00,3.2235,3.2255,3.2235,3.2245,73
2013-12-06,13:55:00,3.2245,3.2295,3.2245,3.2270,453
2013-12-06,14:00:00,3.2280,3.2280,3.2260,3.2265,45
2013-12-06,14:05:00,3.2265,3.2275,3.2250,3.2250,139
2013-12-06,14:10:00,3.2255,3.2260,3.2250,3.2260,46
2013-12-06,14:15:00,3.2265,3.2275,3.2265,3.2275,50
2013-12-06,14:20:00,3.2275,3.2300,3.2270,3.2285,281
2013-12-06,14:25:00,3.2285,3.2310,3.2280,3.2310,162
2013-12-06,14:30:00,3.2315,3.2315,3.2295,3.2305,142
2013-12-06,14:35:00,3.2305,3.2320,3.2305,3.2315,103
2013-12-06,14:40:00,3.2320,3.2360,3.2315,3.2330,381
2013-12-06,14:45:00,3.2330,3.2335,3.2305,3.2305,102
2013-12-06,14:50:00,3.2310,3.2320,3.2300,3.2305,78
2013-12-06,14:55:00,3.2310,3.2370,3.2310,3.2345,441
2013-12-06,15:00:00,3.2340,3.2350,3.2340,3.2345,92
2013-12-06,15:05:00,3.2345,3.2345,3.2330,3.2340,154
2013-12-06,15:10:00,3.2340,3.2345,3.2330,3.2345,69
2013-12-06,15:15:00,3.2335,3.2360,3.2335,3.2360,64
2013-12-06,15:20:00,3.2365,3.2375,3.2355,3.2360,130
2013-12-06,15:25:00,3.2360,3.2360,3.2340,3.2340,51
2013-12-06,15:30:00,3.2345,3.2350,3.2335,3.2340,67
2013-12-06,15:35:00,3.2340,3.2345,3.2335,3.2340,41
2013-12-06,15:40:00,3.2340,3.2350,3.2335,3.2350,101
2013-12-06,15:45:00,3.2345,3.2345,3.2315,3.2315,112
2013-12-06,15:50:00,3.2310,3.2345,3.2310,3.2335,50
2013-12-06,15:55:00,3.2340,3.2340,3.2325,3.2330,14
2013-12-06,16:00:00,3.2330,3.2375,3.2330,3.2370,171
2013-12-06,16:05:00,3.2370,3.2375,3.2350,3.2350,65
2013-12-06,16:10:00,3.2350,3.2380,3.2340,3.2345,204
2013-12-06,16:15:00,3.2350,3.2360,3.2340,3.2350,65
2013-12-06,16:20:00,3.2345,3.2365,3.2345,3.2360,49
2013-12-06,16:25:00,3.2360,3.2360,3.2340,3.2345,49
2013-12-06,16:30:00,3.2345,3.2345,3.2325,3.2335,81
2013-12-06,16:35:00,3.2340,3.2345,3.2335,3.2340,40
2013-12-06,16:40:00,3.2340,3.2345,3.2335,3.2335,59
2013-12-06,16:45:00,3.2340,3.2345,3.2335,3.2335,29
2013-12-06,16:50:00,3.2335,3.2345,3.2335,3.2345,34
2013-12-06,16:55:00,3.2345,3.2375,3.2345,3.2370,140
2013-12-06,17:00:00,3.2365,3.2445,3.2365,3.2435,607
2013-12-06,17:05:00,3.2430,3.2435,3.2395,3.2430,114
2013-12-06,17:10:00,3.2430,3.2435,3.2405,3.2435,95
2013-12-06,17:15:00,3.2435,3.2440,3.2425,3.2440,100
2013-12-06,17:20:00,3.2440,3.2470,3.2435,3.2460,277
2013-12-06,17:25:00,3.2455,3.2455,3.2445,3.2450,70
2013-12-06,17:30:00,3.2455,3.2455,3.2415,3.2430,149
2013-12-06,17:35:00,3.2420,3.2430,3.2410,3.2425,81
2013-12-06,17:40:00,3.2420,3.2440,3.2415,3.2440,92
2013-12-06,17:45:00,3.2435,3.2445,3.2420,3.2440,43
2013-12-06,17:50:00,3.2440,3.2460,3.2430,3.2450,56
2013-12-06,17:55:00,3.2445,3.2450,3.2425,3.2430,101
2013-12-06,18:00:00,3.2435,3.2460,3.2430,3.2450,168
2013-12-06,18:05:00,3.2450,3.2510,3.2450,3.2465,818
2013-12-06,18:10:00,3.2460,3.2470,3.2455,3.2455,75
2013-12-06,18:15:00,3.2460,3.2475,3.2455,3.2475,132
2013-12-06,18:20:00,3.2475,3.2475,3.2460,3.2460,94
2013-12-06,18:25:00,3.2460,3.2485,3.2450,3.2465,159
2013-12-06,18:30:00,3.2460,3.2485,3.2460,3.2485,68
2013-12-06,18:35:00,3.2490,3.2510,3.2485,3.2500,247
2013-12-06,18:40:00,3.2500,3.2500,3.2490,3.2500,80
2013-12-06,18:45:00,3.2505,3.2535,3.2495,3.2530,243
2013-12-06,18:50:00,3.2530,3.2530,3.2505,3.2505,102
2013-12-06,18:55:00,3.2505,3.2510,3.2485,3.2485,83
2013-12-06,19:00:00,3.2490,3.2505,3.2465,3.2465,173
2013-12-06,19:05:00,3.2465,3.2470,3.2445,3.2450,159
2013-12-06,19:10:00,3.2450,3.2455,3.2440,3.2440,155
2013-12-06,19:15:00,3.2440,3.2450,3.2435,3.2445,59
2013-12-06,19:20:00,3.2445,3.2450,3.2440,3.2440,38
2013-12-06,19:25:00,3.2440,3.2465,3.2435,3.2460,59
2013-12-06,19:30:00,3.2465,3.2465,3.2450,3.2460,90
2013-12-06,19:35:00,3.2455,3.2460,3.2450,3.2460,7
2013-12-06,19:40:00,3.2455,3.2460,3.2440,3.2450,133
2013-12-06,19:45:00,3.2450,3.2455,3.2440,3.2450,87
2013-12-06,19:50:00,3.2450,3.2460,3.2435,3.2455,88
2013-12-06,19:55:00,3.2455,3.2455,3.2440,3.2455,119
2013-12-06,20:00:00,3.2450,3.2465,3.2445,3.2455,70
2013-12-06,20:05:00,3.2450,3.2470,3.2450,3.2465,121
2013-12-06,20:10:00,3.2460,3.2465,3.2450,3.2465,149
2013-12-06,20:15:00,3.2460,3.2465,3.2455,3.2460,70
2013-12-06,20:20:00,3.2460,3.2465,3.2440,3.2445,108
2013-12-06,20:25:00,3.2450,3.2455,3.2445,3.2445,18
2013-12-06,20:30:00,3.2445,3.2460,3.2445,3.2450,170
2013-12-06,20:35:00,3.2455,3.2455,3.2445,3.2450,44
2013-12-06,20:40:00,3.2455,3.2460,3.2445,3.2455,78
2013-12-06,20:45:00,3.2460,3.2465,3.2455,3.2465,74
2013-12-06,20:50:00,3.2465,3.2465,3.2445,3.2455,213
2013-12-06,20:55:00,3.2450,3.2460,3.2450,3.2455,49
2013-12-06,21:00:00,3.2455,3.2465,3.2450,3.2455,182
2013-12-06,21:05:00,3.2460,3.2490,3.2460,3.2465,461
2013-12-06,21:10:00,3.2465,3.2475,3.2450,3.2470,463
2013-12-06,21:15:00,3.2470,3.2485,3.2465,3.2470,471
2013-12-06,21:20:00,3.2470,3.2475,3.2445,3.2455,387
2013-12-06,21:25:00,3.2450,3.2480,3.2395,3.2475,554
2013-12-06,21:30:00,3.2445,3.2460,3.2315,3.2360,1340
2013-12-06,21:35:00,3.2360,3.2410,3.2260,3.2395,1547
2013-12-06,21:40:00,3.2400,3.2455,3.2395,3.2420,1132
2013-12-06,21:45:00,3.2415,3.2440,3.2365,3.2440,497
2013-12-06,21:50:00,3.2440,3.2465,3.2405,3.2465,461
2013-12-06,21:55:00,3.2470,3.2600,3.2470,3.2560,3455
2013-12-06,22:00:00,3.2565,3.2580,3.2530,3.2545,1293
2013-12-06,22:05:00,3.2540,3.2565,3.2455,3.2500,1368
2013-12-06,22:10:00,3.2495,3.2510,3.2470,3.2510,520
2013-12-06,22:15:00,3.2510,3.2525,3.2480,3.2525,314
2013-12-06,22:20:00,3.2530,3.2540,3.2505,3.2510,273
2013-12-06,22:25:00,3.2505,3.2510,3.2490,3.2500,196
2013-12-06,22:30:00,3.2505,3.2545,3.2495,3.2525,409
2013-12-06,22:35:00,3.2525,3.2540,3.2510,3.2515,343
2013-12-06,22:40:00,3.2520,3.2530,3.2510,3.2520,300
2013-12-06,22:45:00,3.2515,3.2535,3.2495,3.2500,316
2013-12-06,22:50:00,3.2505,3.2525,3.2505,3.2525,224
2013-12-06,22:55:00,3.2515,3.2515,3.2490,3.2490,475
2013-12-06,23:00:00,3.2490,3.2505,3.2460,3.2485,544
2013-12-06,23:05:00,3.2485,3.2500,3.2475,3.2490,313
2013-12-06,23:10:00,3.2485,3.2505,3.2480,3.2495,111
2013-12-06,23:15:00,3.2490,3.2520,3.2490,3.2520,223
2013-12-06,23:20:00,3.2525,3.2540,3.2505,3.2520,272
2013-12-06,23:25:00,3.2525,3.2545,3.2520,3.2520,200
2013-12-06,23:30:00,3.2520,3.2530,3.2510,3.2530,129
2013-12-06,23:35:00,3.2535,3.2535,3.2510,3.2520,166
2013-12-06,23:40:00,3.2515,3.2520,3.2470,3.2480,388
2013-12-06,23:45:00,3.2475,3.2480,3.2370,3.2390,1098
2013-12-06,23:50:00,3.2395,3.2440,3.2390,3.2420,337
2013-12-06,23:55:00,3.2425,3.2435,3.2420,3.2420,158
2013-12-07,00:00:00,3.2420,3.2440,3.2395,3.2440,308
2013-12-07,00:05:00,3.2440,3.2455,3.2425,3.2435,275
2013-12-07,00:10:00,3.2435,3.2440,3.2425,3.2430,237
2013-12-07,00:15:00,3.2435,3.2435,3.2410,3.2430,166
2013-12-07,00:20:00,3.2435,3.2450,3.2435,3.2440,112
2013-12-07,00:25:00,3.2445,3.2450,3.2405,3.2415,211
2013-12-07,00:30:00,3.2420,3.2440,3.2415,3.2430,164
2013-12-07,00:35:00,3.2430,3.2445,3.2405,3.2405,219
2013-12-07,00:40:00,3.2405,3.2420,3.2400,3.2415,75
2013-12-07,00:45:00,3.2415,3.2430,3.2400,3.2425,167
2013-12-07,00:50:00,3.2430,3.2490,3.2430,3.2480,301
2013-12-07,00:55:00,3.2485,3.2495,3.2470,3.2480,278
2013-12-07,01:00:00,3.2485,3.2485,3.2470,3.2485,92
2013-12-07,01:05:00,3.2485,3.2490,3.2470,3.2475,140
2013-12-07,01:10:00,3.2475,3.2480,3.2465,3.2470,114
2013-12-07,01:15:00,3.2470,3.2470,3.2455,3.2460,93
2013-12-07,01:20:00,3.2460,3.2480,3.2460,3.2470,123
2013-12-07,01:25:00,3.2470,3.2515,3.2460,3.2475,534
2013-12-07,01:30:00,3.2470,3.2490,3.2470,3.2485,131
2013-12-07,01:35:00,3.2480,3.2490,3.2475,3.2485,132
2013-12-07,01:40:00,3.2485,3.2495,3.2485,3.2490,149
2013-12-07,01:45:00,3.2490,3.2495,3.2475,3.2485,230
2013-12-07,01:50:00,3.2485,3.2490,3.2465,3.2480,199
2013-12-07,01:55:00,3.2480,3.2490,3.2475,3.2480,424
2013-12-07,02:00:00,3.2475,3.2485,3.2445,3.2450,384
2013-12-07,02:05:00,3.2450,3.2455,3.2440,3.2440,126
2013-12-07,02:10:00,3.2440,3.2445,3.2435,3.2445,51
2013-12-07,02:15:00,3.2440,3.2445,3.2435,3.2440,52
2013-12-07,02:20:00,3.2445,3.2445,3.2440,3.2445,34
2013-12-07,02:25:00,3.2440,3.2440,3.2430,3.2435,42
2013-12-07,02:30:00,3.2430,3.2440,3.2430,3.2435,31
2013-12-07,02:35:00,3.2435,3.2435,3.2430,3.2435,28
2013-12-07,02:40:00,3.2430,3.2440,3.2425,3.2430,80
2013-12-07,02:45:00,3.2430,3.2430,3.2420,3.2420,69
2013-12-07,02:50:00,3.2420,3.2425,3.2415,3.2420,110
2013-12-07,02:55:00,3.2425,3.2425,3.2410,3.2415,98
2013-12-07,03:00:00,3.2415,3.2420,3.2405,3.2415,39
2013-12-07,03:05:00,3.2410,3.2410,3.2405,3.2410,25
2013-12-07,03:10:00,3.2410,3.2410,3.2405,3.2410,52
2013-12-07,03:15:00,3.2410,3.2410,3.2395,3.2405,85
2013-12-07,03:20:00,3.2410,3.2430,3.2410,3.2425,56
2013-12-07,03:25:00,3.2425,3.2475,3.2425,3.2465,199
2013-12-07,03:30:00,3.2455,3.2485,3.2445,3.2445,103
2013-12-07,03:35:00,3.2445,3.2445,3.2440,3.2445,28
2013-12-07,03:40:00,3.2445,3.2445,3.2440,3.2440,8
2013-12-07,03:45:00,3.2440,3.2440,3.2425,3.2425,6
2013-12-07,03:50:00,3.2425,3.2425,3.2420,3.2425,14
2013-12-07,03:55:00,3.2425,3.2425,3.2420,3.2425,9
2013-12-07,04:00:00,3.2425,3.2430,3.2415,3.2415,21
2013-12-07,04:05:00,3.2415,3.2420,3.2410,3.2410,40
2013-12-07,04:10:00,3.2405,3.2405,3.2405,3.2405,7
2013-12-07,04:15:00,3.2405,3.2410,3.2400,3.2410,22
2013-12-07,04:20:00,3.2410,3.2420,3.2400,3.2420,35
2013-12-07,04:25:00,3.2420,3.2420,3.2405,3.2405,18
2013-12-07,04:30:00,3.2410,3.2485,3.2400,3.2415,19
2013-12-07,04:35:00,3.2405,3.2405,3.2380,3.2385,70
2013-12-07,04:40:00,3.2385,3.2405,3.2385,3.2390,24
2013-12-07,04:45:00,3.2390,3.2410,3.2390,3.2410,27
2013-12-07,04:50:00,3.2395,3.2410,3.2395,3.2410,15
2013-12-07,04:55:00,3.2405,3.2420,3.2400,3.2405,24
2013-12-07,05:00:00,3.2400,3.2400,3.2390,3.2395,27
2013-12-07,05:05:00,3.2395,3.2395,3.2395,3.2395,13
2013-12-07,05:10:00,3.2400,3.2405,3.2395,3.2405,7
2013-12-07,05:15:00,3.2410,3.2420,3.2410,3.2420,2
2013-12-07,05:20:00,3.2410,3.2420,3.2405,3.2405,3
2013-12-07,05:25:00,3.2405,3.2405,3.2400,3.2400,6
2013-12-07,05:30:00,3.2400,3.2420,3.2400,3.2420,14
2013-12-07,05:35:00,3.2400,3.2410,3.2400,3.2405,8
2013-12-07,05:40:00,3.2405,3.2410,3.2395,3.2405,20
2013-12-07,05:45:00,3.2405,3.2410,3.2405,3.2405,8
2013-12-07,05:50:00,3.2415,3.2440,3.2415,3.2425,23
2013-12-07,05:55:00,3.2430,3.2435,3.2430,3.2430,8
2013-12-07,06:00:00,3.2425,3.2425,3.2410,3.2410,3
2013-12-07,06:05:00,3.2410,3.2445,3.2410,3.2445,22
2013-12-07,06:10:00,3.2440,3.2445,3.2410,3.2410,25
2013-12-09,07:00:00,3.2460,3.2545,3.2455,3.2495,109
2013-12-09,07:05:00,3.2500,3.2520,3.2500,3.2515,39
2013-12-09,07:10:00,3.2515,3.2515,3.2505,3.2505,20
2013-12-09,07:15:00,3.2505,3.2505,3.2500,3.2500,24
2013-12-09,07:20:00,3.2490,3.2490,3.2485,3.2485,20
2013-12-09,07:25:00,3.2490,3.2490,3.2485,3.2490,36
2013-12-09,07:30:00,3.2490,3.2500,3.2490,3.2490,14
2013-12-09,07:35:00,3.2495,3.2495,3.2485,3.2490,7
2013-12-09,07:40:00,3.2490,3.2490,3.2490,3.2490,2
2013-12-09,07:45:00,3.2490,3.2490,3.2490,3.2490,1
2013-12-09,07:50:00,3.2485,3.2495,3.2485,3.2495,33
2013-12-09,07:55:00,3.2495,3.2500,3.2490,3.2495,33
2013-12-09,08:00:00,3.2485,3.2490,3.2485,3.2490,4
2013-12-09,08:05:00,3.2495,3.2495,3.2475,3.2475,14
2013-12-09,08:10:00,3.2470,3.2470,3.2450,3.2450,23
2013-12-09,08:15:00,3.2450,3.2460,3.2445,3.2460,7
2013-12-09,08:20:00,3.2445,3.2455,3.2445,3.2455,8
2013-12-09,08:25:00,3.2455,3.2460,3.2455,3.2460,17
2013-12-09,08:30:00,3.2465,3.2465,3.2445,3.2450,11
2013-12-09,08:35:00,3.2455,3.2470,3.2455,3.2455,25
2013-12-09,08:40:00,3.2450,3.2450,3.2410,3.2420,47
2013-12-09,08:45:00,3.2425,3.2430,3.2415,3.2425,10
2013-12-09,08:50:00,3.2430,3.2435,3.2425,3.2430,16
2013-12-09,08:55:00,3.2435,3.2435,3.2400,3.2410,75
2013-12-09,09:00:00,3.2410,3.2410,3.2340,3.2340,527
2013-12-09,09:05:00,3.2340,3.2355,3.2310,3.2340,426
2013-12-09,09:10:00,3.2345,3.2350,3.2330,3.2345,169
2013-12-09,09:15:00,3.2340,3.2360,3.2325,3.2330,405
2013-12-09,09:20:00,3.2335,3.2345,3.2330,3.2340,86
2013-12-09,09:25:00,3.2345,3.2370,3.2345,3.2360,160
2013-12-09,09:30:00,3.2360,3.2395,3.2360,3.2380,388
2013-12-09,09:35:00,3.2385,3.2385,3.2360,3.2370,97
2013-12-09,09:40:00,3.2375,3.2410,3.2365,3.2410,119
2013-12-09,09:45:00,3.2415,3.2485,3.2405,3.2445,598
2013-12-09,09:50:00,3.2445,3.2455,3.2415,3.2425,245
2013-12-09,09:55:00,3.2425,3.2435,3.2415,3.2430,79
2013-12-09,10:00:00,3.2435,3.2435,3.2420,3.2425,58
2013-12-09,10:05:00,3.2420,3.2435,3.2415,3.2420,73
2013-12-09,10:10:00,3.2420,3.2425,3.2400,3.2405,81
2013-12-09,10:15:00,3.2405,3.2410,3.2400,3.2400,38
2013-12-09,10:20:00,3.2400,3.2400,3.2390,3.2400,28
2013-12-09,10:25:00,3.2400,3.2405,3.2400,3.2400,5
2013-12-09,10:30:00,3.2400,3.2425,3.2400,3.2420,80
2013-12-09,10:35:00,3.2415,3.2415,3.2375,3.2385,78
2013-12-09,10:40:00,3.2385,3.2395,3.2370,3.2370,112
2013-12-09,10:45:00,3.2370,3.2385,3.2370,3.2385,27
2013-12-09,10:50:00,3.2380,3.2380,3.2370,3.2370,12
2013-12-09,10:55:00,3.2370,3.2385,3.2370,3.2385,28
2013-12-09,11:00:00,3.2375,3.2380,3.2370,3.2375,30
2013-12-09,11:05:00,3.2380,3.2380,3.2375,3.2375,13
2013-12-09,11:10:00,3.2375,3.2380,3.2375,3.2380,22
2013-12-09,11:15:00,3.2380,3.2380,3.2380,3.2380,6
2013-12-09,11:20:00,3.2380,3.2380,3.2370,3.2375,42
2013-12-09,11:25:00,3.2375,3.2380,3.2375,3.2380,30
2013-12-09,11:30:00,3.2380,3.2380,3.2370,3.2370,21
2013-12-09,11:40:00,3.2375,3.2380,3.2375,3.2375,8
2013-12-09,11:45:00,3.2370,3.2375,3.2355,3.2370,73
2013-12-09,11:55:00,3.2375,3.2380,3.2375,3.2375,21
2013-12-09,12:00:00,3.2370,3.2375,3.2370,3.2370,17
2013-12-09,12:05:00,3.2370,3.2370,3.2370,3.2370,10
2013-12-09,12:10:00,3.2375,3.2380,3.2375,3.2375,107
2013-12-09,12:15:00,3.2375,3.2375,3.2375,3.2375,10
2013-12-09,12:20:00,3.2380,3.2385,3.2380,3.2385,8
2013-12-09,12:25:00,3.2385,3.2390,3.2380,3.2385,26
2013-12-09,12:30:00,3.2390,3.2390,3.2380,3.2380,25
2013-12-09,12:35:00,3.2380,3.2385,3.2375,3.2375,26
2013-12-09,12:40:00,3.2380,3.2380,3.2380,3.2380,13
2013-12-09,12:45:00,3.2375,3.2385,3.2375,3.2385,54
2013-12-09,12:50:00,3.2385,3.2385,3.2380,3.2385,19
2013-12-09,12:55:00,3.2380,3.2380,3.2375,3.2380,23
2013-12-09,13:00:00,3.2375,3.2375,3.2375,3.2375,2
2013-12-09,13:05:00,3.2375,3.2380,3.2375,3.2380,7
2013-12-09,13:10:00,3.2385,3.2390,3.2385,3.2390,8
2013-12-09,13:15:00,3.2390,3.2390,3.2390,3.2390,4
2013-12-09,13:20:00,3.2385,3.2385,3.2380,3.2380,8
2013-12-09,13:25:00,3.2375,3.2375,3.2375,3.2375,9
2013-12-09,13:30:00,3.2375,3.2380,3.2370,3.2375,64
2013-12-09,13:35:00,3.2380,3.2385,3.2365,3.2370,45
2013-12-09,13:40:00,3.2370,3.2420,3.2370,3.2385,213
2013-12-09,13:45:00,3.2385,3.2400,3.2380,3.2385,48
2013-12-09,13:50:00,3.2385,3.2410,3.2385,3.2395,70
2013-12-09,13:55:00,3.2390,3.2395,3.2375,3.2375,64
2013-12-09,14:00:00,3.2375,3.2380,3.2335,3.2340,195
2013-12-09,14:05:00,3.2340,3.2340,3.2320,3.2330,335
2013-12-09,14:10:00,3.2330,3.2330,3.2310,3.2325,126
2013-12-09,14:15:00,3.2330,3.2330,3.2315,3.2320,80
2013-12-09,14:20:00,3.2320,3.2360,3.2320,3.2335,179
2013-12-09,14:25:00,3.2330,3.2340,3.2330,3.2335,23
2013-12-09,14:30:00,3.2340,3.2340,3.2340,3.2340,7
2013-12-09,14:35:00,3.2345,3.2345,3.2345,3.2345,11
2013-12-09,14:40:00,3.2350,3.2355,3.2345,3.2350,22
2013-12-09,14:45:00,3.2350,3.2350,3.2340,3.2345,29
2013-12-09,14:50:00,3.2345,3.2370,3.2340,3.2370,97
2013-12-09,14:55:00,3.2375,3.2375,3.2340,3.2350,141
2013-12-09,15:00:00,3.2350,3.2355,3.2345,3.2350,52
2013-12-09,15:05:00,3.2355,3.2355,3.2345,3.2350,20
2013-12-09,15:10:00,3.2350,3.2350,3.2345,3.2350,16
2013-12-09,15:15:00,3.2350,3.2355,3.2350,3.2355,16
2013-12-09,15:20:00,3.2350,3.2355,3.2345,3.2345,16
2013-12-09,15:25:00,3.2345,3.2350,3.2345,3.2345,10
2013-12-09,15:30:00,3.2345,3.2355,3.2345,3.2355,64
2013-12-09,15:35:00,3.2365,3.2390,3.2365,3.2375,84
2013-12-09,15:40:00,3.2375,3.2380,3.2365,3.2375,48
2013-12-09,15:45:00,3.2375,3.2395,3.2375,3.2390,65
2013-12-09,15:50:00,3.2385,3.2390,3.2375,3.2385,13
2013-12-09,15:55:00,3.2385,3.2420,3.2385,3.2420,85
2013-12-09,16:00:00,3.2420,3.2425,3.2390,3.2390,67
2013-12-09,16:05:00,3.2395,3.2405,3.2395,3.2400,48
2013-12-09,16:10:00,3.2400,3.2410,3.2400,3.2410,41
2013-12-09,16:15:00,3.2410,3.2465,3.2410,3.2440,257
2013-12-09,16:20:00,3.2440,3.2455,3.2420,3.2440,96
2013-12-09,16:25:00,3.2435,3.2445,3.2430,3.2435,204
2013-12-09,16:30:00,3.2435,3.2475,3.2435,3.2445,179
2013-12-09,16:35:00,3.2435,3.2460,3.2425,3.2450,80
2013-12-09,16:40:00,3.2450,3.2450,3.2435,3.2450,91
2013-12-09,16:45:00,3.2455,3.2460,3.2435,3.2435,76
2013-12-09,16:50:00,3.2435,3.2440,3.2420,3.2440,88
2013-12-09,16:55:00,3.2435,3.2435,3.2425,3.2430,29
2013-12-09,17:00:00,3.2435,3.2435,3.2390,3.2400,156
2013-12-09,17:05:00,3.2400,3.2410,3.2385,3.2410,94
2013-12-09,17:10:00,3.2410,3.2425,3.2405,3.2420,71
2013-12-09,17:15:00,3.2420,3.2430,3.2410,3.2430,32
2013-12-09,17:20:00,3.2430,3.2430,3.2420,3.2425,15
2013-12-09,17:25:00,3.2425,3.2425,3.2415,3.2420,37
2013-12-09,17:30:00,3.2420,3.2440,3.2420,3.2440,53
2013-12-09,17:35:00,3.2435,3.2440,3.2415,3.2420,77
2013-12-09,17:40:00,3.2420,3.2420,3.2410,3.2415,69
2013-12-09,17:45:00,3.2415,3.2425,3.2410,3.2410,27
2013-12-09,17:50:00,3.2415,3.2420,3.2415,3.2415,40
2013-12-09,17:55:00,3.2415,3.2415,3.2415,3.2415,1
2013-12-09,18:00:00,3.2415,3.2450,3.2415,3.2435,104
2013-12-09,18:05:00,3.2440,3.2455,3.2425,3.2455,88
2013-12-09,18:10:00,3.2455,3.2475,3.2445,3.2465,324
2013-12-09,18:15:00,3.2470,3.2490,3.2455,3.2480,324
2013-12-09,18:20:00,3.2480,3.2480,3.2460,3.2470,100
2013-12-09,18:25:00,3.2465,3.2485,3.2460,3.2480,85
2013-12-09,18:30:00,3.2475,3.2480,3.2460,3.2465,68
2013-12-09,18:35:00,3.2465,3.2475,3.2465,3.2475,66
2013-12-09,18:40:00,3.2470,3.2470,3.2450,3.2455,59
2013-12-09,18:45:00,3.2455,3.2460,3.2440,3.2450,92
2013-12-09,18:50:00,3.2450,3.2450,3.2445,3.2450,18
2013-12-09,18:55:00,3.2455,3.2465,3.2455,3.2465,11
2013-12-09,19:00:00,3.2460,3.2460,3.2440,3.2450,80
2013-12-09,19:05:00,3.2445,3.2445,3.2425,3.2440,79
2013-12-09,19:10:00,3.2445,3.2445,3.2425,3.2440,34
2013-12-09,19:15:00,3.2445,3.2445,3.2415,3.2420,102
2013-12-09,19:20:00,3.2425,3.2440,3.2415,3.2435,89
2013-12-09,19:25:00,3.2430,3.2430,3.2410,3.2415,57
2013-12-09,19:30:00,3.2410,3.2420,3.2405,3.2410,88
2013-12-09,19:35:00,3.2410,3.2425,3.2400,3.2415,104
2013-12-09,19:40:00,3.2420,3.2430,3.2410,3.2425,44
2013-12-09,19:45:00,3.2425,3.2430,3.2415,3.2430,83
2013-12-09,19:50:00,3.2425,3.2435,3.2420,3.2430,63
2013-12-09,19:55:00,3.2425,3.2435,3.2420,3.2430,58
2013-12-09,20:00:00,3.2425,3.2435,3.2420,3.2430,39
2013-12-09,20:05:00,3.2425,3.2440,3.2425,3.2435,36
2013-12-09,20:10:00,3.2440,3.2450,3.2440,3.2450,91
2013-12-09,20:15:00,3.2450,3.2450,3.2440,3.2450,49
2013-12-09,20:20:00,3.2455,3.2475,3.2450,3.2455,172
2013-12-09,20:25:00,3.2455,3.2465,3.2450,3.2455,72
2013-12-09,20:30:00,3.2450,3.2515,3.2445,3.2515,189
2013-12-09,20:35:00,3.2515,3.2530,3.2495,3.2525,241
2013-12-09,20:40:00,3.2530,3.2535,3.2500,3.2505,172
2013-12-09,20:45:00,3.2510,3.2535,3.2510,3.2515,166
2013-12-09,20:50:00,3.2515,3.2530,3.2515,3.2525,101
2013-12-09,20:55:00,3.2525,3.2540,3.2515,3.2530,116
2013-12-09,21:00:00,3.2535,3.2570,3.2530,3.2545,527
2013-12-09,21:05:00,3.2545,3.2545,3.2520,3.2540,169
2013-12-09,21:10:00,3.2540,3.2560,3.2535,3.2560,283
2013-12-09,21:15:00,3.2560,3.2565,3.2520,3.2525,237
2013-12-09,21:20:00,3.2525,3.2530,3.2510,3.2510,223
2013-12-09,21:25:00,3.2510,3.2515,3.2500,3.2515,152
2013-12-09,21:30:00,3.2510,3.2520,3.2500,3.2515,132
2013-12-09,21:35:00,3.2520,3.2560,3.2520,3.2555,257
2013-12-09,21:40:00,3.2550,3.2560,3.2540,3.2555,257
2013-12-09,21:45:00,3.2555,3.2560,3.2515,3.2535,395
2013-12-09,21:50:00,3.2535,3.2550,3.2525,3.2550,92
2013-12-09,21:55:00,3.2550,3.2555,3.2525,3.2535,136
2013-12-09,22:00:00,3.2535,3.2540,3.2530,3.2535,100
2013-12-09,22:05:00,3.2535,3.2555,3.2535,3.2550,93
2013-12-09,22:10:00,3.2550,3.2555,3.2545,3.2550,104
2013-12-09,22:15:00,3.2545,3.2560,3.2540,3.2550,202
2013-12-09,22:20:00,3.2545,3.2550,3.2535,3.2540,88
2013-12-09,22:25:00,3.2540,3.2550,3.2540,3.2550,104
2013-12-09,22:30:00,3.2555,3.2565,3.2550,3.2555,162
2013-12-09,22:35:00,3.2555,3.2560,3.2530,3.2555,249
2013-12-09,22:40:00,3.2560,3.2580,3.2555,3.2570,399
2013-12-09,22:45:00,3.2570,3.2580,3.2565,3.2575,322
2013-12-09,22:50:00,3.2575,3.2580,3.2565,3.2570,213
2013-12-09,22:55:00,3.2570,3.2575,3.2560,3.2565,194
2013-12-09,23:00:00,3.2565,3.2570,3.2535,3.2550,170
2013-12-09,23:05:00,3.2550,3.2550,3.2530,3.2545,200
2013-12-09,23:10:00,3.2550,3.2555,3.2535,3.2550,93
2013-12-09,23:15:00,3.2545,3.2545,3.2530,3.2540,104
2013-12-09,23:20:00,3.2540,3.2550,3.2535,3.2550,58
2013-12-09,23:25:00,3.2550,3.2560,3.2545,3.2550,110
2013-12-09,23:30:00,3.2545,3.2565,3.2545,3.2550,200
2013-12-09,23:35:00,3.2555,3.2565,3.2540,3.2565,125
2013-12-09,23:40:00,3.2560,3.2565,3.2535,3.2540,190
2013-12-09,23:45:00,3.2535,3.2545,3.2525,3.2535,253
2013-12-09,23:50:00,3.2535,3.2555,3.2535,3.2550,89
2013-12-09,23:55:00,3.2550,3.2555,3.2545,3.2545,187
2013-12-10,00:00:00,3.2545,3.2555,3.2540,3.2550,160
2013-12-10,00:05:00,3.2550,3.2555,3.2545,3.2550,67
2013-12-10,00:10:00,3.2550,3.2560,3.2550,3.2555,104
2013-12-10,00:15:00,3.2555,3.2560,3.2550,3.2550,218
2013-12-10,00:20:00,3.2550,3.2560,3.2550,3.2550,141
2013-12-10,00:25:00,3.2555,3.2560,3.2545,3.2555,111
2013-12-10,00:30:00,3.2555,3.2570,3.2555,3.2570,95
2013-12-10,00:35:00,3.2570,3.2580,3.2565,3.2575,203
2013-12-10,00:40:00,3.2575,3.2575,3.2555,3.2555,167
2013-12-10,00:45:00,3.2555,3.2555,3.2515,3.2520,268
2013-12-10,00:50:00,3.2515,3.2530,3.2515,3.2515,162
2013-12-10,00:55:00,3.2515,3.2545,3.2515,3.2520,124
2013-12-10,01:00:00,3.2515,3.2535,3.2515,3.2525,82
2013-12-10,01:05:00,3.2525,3.2530,3.2515,3.2530,82
2013-12-10,01:10:00,3.2530,3.2535,3.2520,3.2525,113
2013-12-10,01:15:00,3.2525,3.2530,3.2515,3.2525,65
2013-12-10,01:20:00,3.2525,3.2535,3.2525,3.2535,45
2013-12-10,01:25:00,3.2535,3.2535,3.2525,3.2525,69
2013-12-10,01:30:00,3.2530,3.2535,3.2520,3.2530,91
2013-12-10,01:35:00,3.2530,3.2550,3.2530,3.2545,121
2013-12-10,01:40:00,3.2545,3.2585,3.2545,3.2580,473
2013-12-10,01:45:00,3.2580,3.2580,3.2555,3.2565,109
2013-12-10,01:50:00,3.2560,3.2570,3.2560,3.2560,80
2013-12-10,01:55:00,3.2565,3.2590,3.2550,3.2580,928
2013-12-10,02:00:00,3.2585,3.2595,3.2580,3.2590,186
2013-12-10,02:05:00,3.2585,3.2585,3.2560,3.2570,171
2013-12-10,02:10:00,3.2565,3.2575,3.2565,3.2575,53
2013-12-10,02:15:00,3.2570,3.2580,3.2570,3.2570,71
2013-12-10,02:20:00,3.2570,3.2570,3.2565,3.2565,30
2013-12-10,02:25:00,3.2565,3.2575,3.2565,3.2570,84
2013-12-10,02:30:00,3.2565,3.2570,3.2560,3.2560,54
2013-12-10,02:35:00,3.2560,3.2565,3.2550,3.2560,151
2013-12-10,02:40:00,3.2555,3.2555,3.2540,3.2550,58
2013-12-10,02:45:00,3.2550,3.2555,3.2545,3.2550,35
2013-12-10,02:50:00,3.2550,3.2560,3.2550,3.2560,66
2013-12-10,02:55:00,3.2555,3.2560,3.2550,3.2555,57
2013-12-10,03:00:00,3.2555,3.2565,3.2550,3.2565,63
2013-12-10,03:05:00,3.2565,3.2565,3.2550,3.2555,26
2013-12-10,03:10:00,3.2555,3.2560,3.2550,3.2560,46
2013-12-10,03:15:00,3.2560,3.2560,3.2535,3.2535,46
2013-12-10,03:20:00,3.2535,3.2540,3.2530,3.2535,21
2013-12-10,03:25:00,3.2540,3.2550,3.2540,3.2550,24
2013-12-10,03:30:00,3.2550,3.2555,3.2545,3.2550,34
2013-12-10,03:35:00,3.2550,3.2560,3.2545,3.2555,51
2013-12-10,03:40:00,3.2560,3.2565,3.2550,3.2555,47
2013-12-10,03:45:00,3.2560,3.2560,3.2555,3.2555,41
2013-12-10,03:50:00,3.2560,3.2565,3.2560,3.2560,15
2013-12-10,03:55:00,3.2560,3.2560,3.2555,3.2560,26
2013-12-10,04:00:00,3.2560,3.2565,3.2560,3.2565,23
2013-12-10,04:05:00,3.2560,3.2565,3.2560,3.2565,28
2013-12-10,04:10:00,3.2570,3.2570,3.2555,3.2560,39
2013-12-10,04:15:00,3.2560,3.2575,3.2560,3.2565,36
2013-12-10,04:20:00,3.2575,3.2575,3.2565,3.2565,11
2013-12-10,04:25:00,3.2570,3.2570,3.2555,3.2555,25
2013-12-10,04:30:00,3.2560,3.2580,3.2555,3.2555,23
2013-12-10,04:35:00,3.2560,3.2560,3.2560,3.2560,7
2013-12-10,04:40:00,3.2565,3.2570,3.2560,3.2565,12
2013-12-10,04:45:00,3.2570,3.2575,3.2565,3.2570,18
2013-12-10,04:50:00,3.2575,3.2590,3.2560,3.2560,79
2013-12-10,04:55:00,3.2565,3.2570,3.2550,3.2570,39
2013-12-10,05:00:00,3.2560,3.2565,3.2550,3.2565,23
2013-12-10,05:05:00,3.2560,3.2560,3.2560,3.2560,5
2013-12-10,05:10:00,3.2555,3.2575,3.2550,3.2565,32
2013-12-10,05:15:00,3.2565,3.2565,3.2560,3.2565,17
2013-12-10,05:20:00,3.2560,3.2560,3.2550,3.2550,102
2013-12-10,05:25:00,3.2550,3.2550,3.2550,3.2550,2
2013-12-10,05:30:00,3.2545,3.2550,3.2540,3.2540,6
2013-12-10,05:35:00,3.2540,3.2555,3.2540,3.2555,24
2013-12-10,05:40:00,3.2545,3.2550,3.2540,3.2550,10
2013-12-10,05:45:00,3.2550,3.2550,3.2540,3.2545,4
2013-12-10,05:50:00,3.2540,3.2545,3.2535,3.2540,11
2013-12-10,05:55:00,3.2545,3.2545,3.2540,3.2545,6
2013-12-10,06:00:00,3.2545,3.2545,3.2530,3.2530,9
2013-12-10,06:05:00,3.2530,3.2540,3.2530,3.2530,12
2013-12-10,06:10:00,3.2540,3.2540,3.2525,3.2530,8
2013-12-10,07:00:00,3.2535,3.2550,3.2535,3.2540,69
2013-12-10,07:05:00,3.2540,3.2540,3.2535,3.2535,15
2013-12-10,07:10:00,3.2535,3.2535,3.2535,3.2535,20
2013-12-10,07:15:00,3.2535,3.2540,3.2525,3.2540,15
2013-12-10,07:20:00,3.2530,3.2530,3.2520,3.2520,11
2013-12-10,07:25:00,3.2525,3.2525,3.2525,3.2525,3
2013-12-10,07:30:00,3.2525,3.2525,3.2525,3.2525,2
2013-12-10,07:40:00,3.2520,3.2520,3.2520,3.2520,3
2013-12-10,07:45:00,3.2530,3.2530,3.2515,3.2515,9
2013-12-10,07:50:00,3.2520,3.2520,3.2520,3.2520,4
2013-12-10,07:55:00,3.2520,3.2520,3.2515,3.2515,2
2013-12-10,08:00:00,3.2515,3.2525,3.2515,3.2525,15
2013-12-10,08:05:00,3.2525,3.2530,3.2525,3.2530,5
2013-12-10,08:10:00,3.2530,3.2530,3.2525,3.2525,26
2013-12-10,08:15:00,3.2520,3.2555,3.2520,3.2555,87
2013-12-10,08:20:00,3.2555,3.2560,3.2535,3.2535,52
2013-12-10,08:25:00,3.2525,3.2530,3.2520,3.2525,29
2013-12-10,08:30:00,3.2525,3.2550,3.2525,3.2530,29
2013-12-10,08:35:00,3.2530,3.2540,3.2530,3.2540,14
2013-12-10,08:40:00,3.2535,3.2535,3.2520,3.2525,25
2013-12-10,08:45:00,3.2520,3.2525,3.2520,3.2525,19
2013-12-10,08:50:00,3.2525,3.2525,3.2515,3.2520,28
2013-12-10,08:55:00,3.2520,3.2530,3.2510,3.2520,207
2013-12-10,09:00:00,3.2520,3.2535,3.2475,3.2495,1207
2013-12-10,09:05:00,3.2490,3.2500,3.2470,3.2480,462
2013-12-10,09:10:00,3.2485,3.2520,3.2475,3.2520,443
2013-12-10,09:15:00,3.2525,3.2555,3.2500,3.2535,424
2013-12-10,09:20:00,3.2530,3.2555,3.2520,3.2545,437
2013-12-10,09:25:00,3.2550,3.2555,3.2530,3.2535,139
2013-12-10,09:30:00,3.2535,3.2545,3.2530,3.2540,86
2013-12-10,09:35:00,3.2540,3.2540,3.2510,3.2525,166
2013-12-10,09:40:00,3.2525,3.2525,3.2510,3.2510,29
2013-12-10,09:45:00,3.2510,3.2525,3.2495,3.2525,168
2013-12-10,09:50:00,3.2525,3.2530,3.2515,3.2530,36
2013-12-10,09:55:00,3.2530,3.2535,3.2525,3.2530,56
2013-12-10,10:00:00,3.2530,3.2530,3.2515,3.2520,48
2013-12-10,10:05:00,3.2515,3.2540,3.2515,3.2540,155
2013-12-10,10:10:00,3.2535,3.2555,3.2525,3.2530,205
2013-12-10,10:15:00,3.2535,3.2535,3.2530,3.2530,6
2013-12-10,10:20:00,3.2530,3.2535,3.2530,3.2530,14
2013-12-10,10:25:00,3.2530,3.2530,3.2525,3.2530,55
2013-12-10,10:30:00,3.2530,3.2535,3.2520,3.2525,41
2013-12-10,10:35:00,3.2525,3.2525,3.2520,3.2520,17
2013-12-10,10:40:00,3.2520,3.2525,3.2520,3.2525,25
2013-12-10,10:45:00,3.2525,3.2540,3.2525,3.2535,73
2013-12-10,10:50:00,3.2540,3.2550,3.2540,3.2540,117
2013-12-10,10:55:00,3.2545,3.2565,3.2525,3.2535,255
2013-12-10,11:00:00,3.2535,3.2550,3.2530,3.2540,158
2013-12-10,11:05:00,3.2540,3.2545,3.2520,3.2525,96
2013-12-10,11:10:00,3.2520,3.2525,3.2520,3.2525,33
2013-12-10,11:15:00,3.2530,3.2550,3.2530,3.2545,66
2013-12-10,11:20:00,3.2550,3.2555,3.2545,3.2555,34
2013-12-10,11:25:00,3.2550,3.2565,3.2550,3.2555,80
2013-12-10,11:30:00,3.2555,3.2570,3.2555,3.2565,20
2013-12-10,11:35:00,3.2565,3.2570,3.2565,3.2565,12
2013-12-10,11:40:00,3.2560,3.2560,3.2555,3.2560,11
2013-12-10,11:45:00,3.2560,3.2565,3.2555,3.2555,19
2013-12-10,11:50:00,3.2560,3.2565,3.2560,3.2565,8
2013-12-10,11:55:00,3.2565,3.2570,3.2565,3.2565,41
2013-12-10,12:00:00,3.2570,3.2585,3.2570,3.2580,223
2013-12-10,12:05:00,3.2585,3.2585,3.2575,3.2580,25
2013-12-10,12:10:00,3.2580,3.2580,3.2565,3.2570,24
2013-12-10,12:15:00,3.2570,3.2570,3.2570,3.2570,2
2013-12-10,12:20:00,3.2575,3.2575,3.2570,3.2575,13
2013-12-10,12:25:00,3.2575,3.2580,3.2575,3.2580,14
2013-12-10,12:30:00,3.2580,3.2580,3.2565,3.2565,19
2013-12-10,12:35:00,3.2560,3.2565,3.2555,3.2565,11
2013-12-10,12:40:00,3.2565,3.2565,3.2565,3.2565,1
2013-12-10,12:45:00,3.2565,3.2565,3.2560,3.2565,7
2013-12-10,12:50:00,3.2565,3.2570,3.2565,3.2570,2
2013-12-10,12:55:00,3.2575,3.2580,3.2575,3.2580,15
2013-12-10,13:00:00,3.2570,3.2575,3.2570,3.2575,6
2013-12-10,13:05:00,3.2575,3.2580,3.2570,3.2580,21
2013-12-10,13:10:00,3.2580,3.2620,3.2580,3.2600,482
2013-12-10,13:15:00,3.2600,3.2600,3.2590,3.2590,45
2013-12-10,13:20:00,3.2590,3.2590,3.2585,3.2585,24
2013-12-10,13:25:00,3.2585,3.2590,3.2575,3.2575,140
2013-12-10,13:30:00,3.2580,3.2635,3.2575,3.2605,487
2013-12-10,13:35:00,3.2600,3.2605,3.2580,3.2580,138
2013-12-10,13:40:00,3.2580,3.2585,3.2570,3.2580,94
2013-12-10,13:45:00,3.2575,3.2575,3.2545,3.2545,206
2013-12-10,13:50:00,3.2550,3.2550,3.2520,3.2520,212
2013-12-10,13:55:00,3.2525,3.2540,3.2515,3.2530,136
2013-12-10,14:00:00,3.2525,3.2545,3.2515,3.2540,141
2013-12-10,14:05:00,3.2540,3.2545,3.2530,3.2535,66
2013-12-10,14:10:00,3.2530,3.2535,3.2505,3.2520,115
2013-12-10,14:15:00,3.2520,3.2530,3.2520,3.2530,49
2013-12-10,14:20:00,3.2530,3.2535,3.2525,3.2530,34
2013-12-10,14:25:00,3.2535,3.2540,3.2530,3.2530,57
2013-12-10,14:30:00,3.2530,3.2530,3.2515,3.2515,73
2013-12-10,14:35:00,3.2510,3.2535,3.2510,3.2535,139
2013-12-10,14:40:00,3.2530,3.2535,3.2525,3.2535,56
2013-12-10,14:45:00,3.2535,3.2565,3.2535,3.2560,99
2013-12-10,14:50:00,3.2560,3.2560,3.2550,3.2555,81
2013-12-10,14:55:00,3.2550,3.2570,3.2545,3.2560,105
2013-12-10,15:00:00,3.2555,3.2565,3.2550,3.2555,64
2013-12-10,15:05:00,3.2550,3.2565,3.2550,3.2550,54
2013-12-10,15:10:00,3.2545,3.2545,3.2535,3.2545,31
2013-12-10,15:15:00,3.2540,3.2540,3.2525,3.2530,81
2013-12-10,15:20:00,3.2535,3.2535,3.2520,3.2530,22
2013-12-10,15:25:00,3.2525,3.2535,3.2525,3.2530,37
2013-12-10,15:30:00,3.2530,3.2560,3.2525,3.2555,67
2013-12-10,15:35:00,3.2560,3.2585,3.2560,3.2585,108
2013-12-10,15:40:00,3.2575,3.2580,3.2570,3.2575,71
2013-12-10,15:45:00,3.2575,3.2590,3.2575,3.2575,51
2013-12-10,15:50:00,3.2575,3.2580,3.2560,3.2565,60
2013-12-10,15:55:00,3.2565,3.2590,3.2565,3.2585,81
2013-12-10,16:00:00,3.2590,3.2605,3.2575,3.2590,277
2013-12-10,16:05:00,3.2590,3.2595,3.2570,3.2585,123
2013-12-10,16:10:00,3.2585,3.2595,3.2570,3.2570,65
2013-12-10,16:15:00,3.2575,3.2575,3.2560,3.2570,63
2013-12-10,16:20:00,3.2565,3.2565,3.2545,3.2550,52
2013-12-10,16:25:00,3.2545,3.2565,3.2545,3.2555,79
2013-12-10,16:30:00,3.2550,3.2570,3.2540,3.2540,188
2013-12-10,16:35:00,3.2545,3.2545,3.2510,3.2535,186
2013-12-10,16:40:00,3.2535,3.2545,3.2525,3.2545,47
2013-12-10,16:45:00,3.2540,3.2590,3.2540,3.2575,155
2013-12-10,16:50:00,3.2575,3.2585,3.2560,3.2565,63
2013-12-10,16:55:00,3.2570,3.2575,3.2545,3.2555,110
2013-12-10,17:00:00,3.2550,3.2555,3.2540,3.2550,75
2013-12-10,17:05:00,3.2555,3.2560,3.2540,3.2550,53
2013-12-10,17:10:00,3.2550,3.2565,3.2550,3.2565,53
2013-12-10,17:15:00,3.2565,3.2575,3.2560,3.2575,47
2013-12-10,17:20:00,3.2575,3.2605,3.2575,3.2590,71
2013-12-10,17:25:00,3.2585,3.2590,3.2575,3.2580,45
2013-12-10,17:30:00,3.2575,3.2600,3.2575,3.2595,49
2013-12-10,17:35:00,3.2600,3.2605,3.2585,3.2585,41
2013-12-10,17:40:00,3.2580,3.2595,3.2575,3.2585,70
2013-12-10,17:45:00,3.2585,3.2600,3.2585,3.2590,28
2013-12-10,17:50:00,3.2590,3.2620,3.2590,3.2595,81
2013-12-10,17:55:00,3.2595,3.2600,3.2590,3.2590,50
2013-12-10,18:00:00,3.2590,3.2595,3.2585,3.2590,94
2013-12-10,18:05:00,3.2585,3.2615,3.2585,3.2615,116
2013-12-10,18:10:00,3.2615,3.2615,3.2590,3.2590,67
2013-12-10,18:15:00,3.2590,3.2605,3.2590,3.2600,23
2013-12-10,18:20:00,3.2600,3.2605,3.2590,3.2605,41
2013-12-10,18:25:00,3.2605,3.2620,3.2600,3.2610,97
2013-12-10,18:30:00,3.2615,3.2615,3.2590,3.2600,42
2013-12-10,18:35:00,3.2605,3.2610,3.2605,3.2605,70
2013-12-10,18:40:00,3.2610,3.2615,3.2600,3.2615,109
2013-12-10,18:45:00,3.2615,3.2620,3.2605,3.2615,74
2013-12-10,18:50:00,3.2610,3.2615,3.2610,3.2615,51
2013-12-10,18:55:00,3.2615,3.2615,3.2600,3.2600,40
2013-12-10,19:00:00,3.2595,3.2600,3.2585,3.2595,51
2013-12-10,19:05:00,3.2595,3.2605,3.2595,3.2600,28
2013-12-10,19:10:00,3.2605,3.2630,3.2605,3.2615,88
2013-12-10,19:15:00,3.2620,3.2620,3.2600,3.2605,142
2013-12-10,19:20:00,3.2600,3.2605,3.2600,3.2600,21
2013-12-10,19:25:00,3.2600,3.2610,3.2600,3.2610,30
2013-12-10,19:30:00,3.2610,3.2615,3.2600,3.2600,40
2013-12-10,19:35:00,3.2600,3.2610,3.2600,3.2610,30
2013-12-10,19:40:00,3.2610,3.2615,3.2605,3.2615,32
2013-12-10,19:45:00,3.2620,3.2730,3.2620,3.2730,1523
2013-12-10,19:50:00,3.2730,3.2735,3.2700,3.2715,291
2013-12-10,19:55:00,3.2715,3.2745,3.2715,3.2730,294
2013-12-10,20:00:00,3.2735,3.2740,3.2705,3.2720,305
2013-12-10,20:05:00,3.2720,3.2745,3.2710,3.2730,223
2013-12-10,20:10:00,3.2735,3.2745,3.2730,3.2730,127
2013-12-10,20:15:00,3.2725,3.2730,3.2710,3.2720,75
2013-12-10,20:20:00,3.2725,3.2735,3.2715,3.2735,153
2013-12-10,20:25:00,3.2730,3.2735,3.2720,3.2730,102
2013-12-10,20:30:00,3.2725,3.2735,3.2690,3.2690,179
2013-12-10,20:35:00,3.2695,3.2705,3.2690,3.2695,207
2013-12-10,20:40:00,3.2700,3.2720,3.2690,3.2700,117
2013-12-10,20:45:00,3.2700,3.2710,3.2690,3.2700,137
2013-12-10,20:50:00,3.2700,3.2715,3.2695,3.2705,127
2013-12-10,20:55:00,3.2705,3.2755,3.2705,3.2735,677
2013-12-10,21:00:00,3.2740,3.2750,3.2735,3.2740,235
2013-12-10,21:05:00,3.2735,3.2770,3.2730,3.2765,665
2013-12-10,21:10:00,3.2770,3.2770,3.2730,3.2760,1049
2013-12-10,21:15:00,3.2760,3.2790,3.2755,3.2760,830
2013-12-10,21:20:00,3.2765,3.2780,3.2755,3.2770,576
2013-12-10,21:25:00,3.2775,3.2790,3.2745,3.2750,435
2013-12-10,21:30:00,3.2745,3.2765,3.2735,3.2745,221
2013-12-10,21:35:00,3.2745,3.2745,3.2720,3.2735,198
2013-12-10,21:40:00,3.2740,3.2745,3.2735,3.2745,86
2013-12-10,21:45:00,3.2745,3.2745,3.2740,3.2745,134
2013-12-10,21:50:00,3.2745,3.2745,3.2735,3.2745,114
2013-12-10,21:55:00,3.2745,3.2770,3.2740,3.2755,231
2013-12-10,22:00:00,3.2755,3.2780,3.2750,3.2765,263
2013-12-10,22:05:00,3.2765,3.2775,3.2760,3.2770,172
2013-12-10,22:10:00,3.2770,3.2785,3.2765,3.2775,333
2013-12-10,22:15:00,3.2775,3.2785,3.2760,3.2770,320
2013-12-10,22:20:00,3.2770,3.2775,3.2765,3.2775,161
2013-12-10,22:25:00,3.2775,3.2785,3.2770,3.2775,237
2013-12-10,22:30:00,3.2775,3.2790,3.2770,3.2775,323
2013-12-10,22:35:00,3.2770,3.2780,3.2755,3.2760,190
2013-12-10,22:40:00,3.2760,3.2760,3.2740,3.2745,358
2013-12-10,22:45:00,3.2740,3.2740,3.2725,3.2735,582
2013-12-10,22:50:00,3.2730,3.2745,3.2725,3.2745,379
2013-12-10,22:55:00,3.2745,3.2760,3.2745,3.2760,158
2013-12-10,23:00:00,3.2750,3.2770,3.2745,3.2765,168
2013-12-10,23:05:00,3.2765,3.2770,3.2750,3.2760,243
2013-12-10,23:10:00,3.2755,3.2785,3.2750,3.2785,436
2013-12-10,23:15:00,3.2785,3.2785,3.2750,3.2760,537
2013-12-10,23:20:00,3.2765,3.2765,3.2750,3.2760,230
2013-12-10,23:25:00,3.2760,3.2770,3.2760,3.2770,216
2013-12-10,23:30:00,3.2765,3.2775,3.2765,3.2775,81
2013-12-10,23:35:00,3.2770,3.2775,3.2760,3.2760,243
2013-12-10,23:40:00,3.2760,3.2770,3.2760,3.2765,202
2013-12-10,23:45:00,3.2765,3.2780,3.2745,3.2745,249
2013-12-10,23:50:00,3.2745,3.2745,3.2720,3.2730,255
2013-12-10,23:55:00,3.2730,3.2740,3.2665,3.2665,959
2013-12-11,00:00:00,3.2670,3.2690,3.2650,3.2680,930
2013-12-11,00:05:00,3.2680,3.2690,3.2675,3.2690,213
2013-12-11,00:10:00,3.2690,3.2690,3.2635,3.2635,457
2013-12-11,00:15:00,3.2635,3.2640,3.2535,3.2570,1496
2013-12-11,00:20:00,3.2565,3.2600,3.2555,3.2590,824
2013-12-11,00:25:00,3.2590,3.2595,3.2555,3.2575,251
2013-12-11,00:30:00,3.2575,3.2620,3.2570,3.2610,319
2013-12-11,00:35:00,3.2615,3.2635,3.2610,3.2620,281
2013-12-11,00:40:00,3.2610,3.2620,3.2590,3.2620,413
2013-12-11,00:45:00,3.2620,3.2635,3.2610,3.2620,126
2013-12-11,00:50:00,3.2620,3.2640,3.2615,3.2640,123
2013-12-11,00:55:00,3.2645,3.2645,3.2630,3.2630,201
2013-12-11,01:00:00,3.2630,3.2635,3.2630,3.2635,62
2013-12-11,01:05:00,3.2630,3.2645,3.2630,3.2630,127
2013-12-11,01:10:00,3.2630,3.2650,3.2630,3.2640,149
2013-12-11,01:15:00,3.2635,3.2640,3.2625,3.2630,72
2013-12-11,01:20:00,3.2630,3.2645,3.2630,3.2635,128
2013-12-11,01:25:00,3.2635,3.2650,3.2615,3.2645,353
2013-12-11,01:30:00,3.2645,3.2660,3.2635,3.2645,264
2013-12-11,01:35:00,3.2650,3.2655,3.2640,3.2655,100
2013-12-11,01:40:00,3.2650,3.2660,3.2650,3.2655,103
2013-12-11,01:45:00,3.2655,3.2660,3.2645,3.2650,154
2013-12-11,01:50:00,3.2650,3.2670,3.2650,3.2660,172
2013-12-11,01:55:00,3.2660,3.2675,3.2655,3.2665,441
2013-12-11,02:00:00,3.2660,3.2670,3.2660,3.2665,89
2013-12-11,02:05:00,3.2665,3.2670,3.2665,3.2665,55
2013-12-11,02:10:00,3.2660,3.2670,3.2660,3.2670,147
2013-12-11,02:15:00,3.2675,3.2685,3.2665,3.2665,117
2013-12-11,02:20:00,3.2660,3.2680,3.2660,3.2675,158
2013-12-11,02:25:00,3.2680,3.2680,3.2665,3.2675,66
2013-12-11,02:30:00,3.2675,3.2680,3.2665,3.2665,88
2013-12-11,02:35:00,3.2670,3.2675,3.2670,3.2670,64
2013-12-11,02:40:00,3.2675,3.2675,3.2660,3.2660,56
2013-12-11,02:45:00,3.2665,3.2670,3.2655,3.2665,42
2013-12-11,02:50:00,3.2660,3.2670,3.2655,3.2670,103
2013-12-11,02:55:00,3.2670,3.2670,3.2660,3.2665,73
2013-12-11,03:00:00,3.2670,3.2670,3.2650,3.2650,24
2013-12-11,03:05:00,3.2650,3.2650,3.2645,3.2645,23
2013-12-11,03:10:00,3.2645,3.2645,3.2635,3.2635,23
2013-12-11,03:15:00,3.2635,3.2635,3.2635,3.2635,10
2013-12-11,03:20:00,3.2635,3.2635,3.2625,3.2630,18
2013-12-11,03:25:00,3.2625,3.2635,3.2625,3.2630,55
2013-12-11,03:30:00,3.2630,3.2630,3.2625,3.2625,13
2013-12-11,03:35:00,3.2625,3.2640,3.2625,3.2635,90
2013-12-11,03:40:00,3.2635,3.2650,3.2630,3.2650,33
2013-12-11,03:45:00,3.2650,3.2650,3.2630,3.2640,22
2013-12-11,03:50:00,3.2645,3.2650,3.2645,3.2645,22
2013-12-11,03:55:00,3.2645,3.2665,3.2645,3.2665,23
2013-12-11,04:00:00,3.2665,3.2670,3.2660,3.2665,35
2013-12-11,04:05:00,3.2665,3.2670,3.2650,3.2650,15
2013-12-11,04:10:00,3.2650,3.2660,3.2645,3.2650,70
2013-12-11,04:15:00,3.2650,3.2650,3.2635,3.2640,43
2013-12-11,04:20:00,3.2640,3.2655,3.2635,3.2645,54
2013-12-11,04:25:00,3.2645,3.2655,3.2645,3.2645,34
2013-12-11,04:30:00,3.2645,3.2665,3.2635,3.2635,22
2013-12-11,04:35:00,3.2640,3.2640,3.2625,3.2630,30
2013-12-11,04:40:00,3.2630,3.2635,3.2625,3.2625,22
2013-12-11,04:45:00,3.2625,3.2640,3.2620,3.2635,47
2013-12-11,04:50:00,3.2635,3.2640,3.2635,3.2640,23
2013-12-11,04:55:00,3.2645,3.2655,3.2645,3.2645,53
2013-12-11,05:00:00,3.2650,3.2660,3.2630,3.2660,54
2013-12-11,05:05:00,3.2655,3.2660,3.2655,3.2655,13
2013-12-11,05:10:00,3.2660,3.2665,3.2655,3.2665,11
2013-12-11,05:15:00,3.2670,3.2675,3.2670,3.2675,16
2013-12-11,05:20:00,3.2670,3.2675,3.2670,3.2675,5
2013-12-11,05:25:00,3.2670,3.2670,3.2670,3.2670,9
2013-12-11,05:30:00,3.2670,3.2675,3.2660,3.2670,34
2013-12-11,05:35:00,3.2670,3.2670,3.2665,3.2665,13
2013-12-11,05:40:00,3.2665,3.2665,3.2665,3.2665,2
2013-12-11,05:45:00,3.2660,3.2665,3.2660,3.2665,2
2013-12-11,05:50:00,3.2670,3.2675,3.2670,3.2670,12
2013-12-11,05:55:00,3.2670,3.2675,3.2660,3.2670,15
2013-12-11,06:00:00,3.2675,3.2680,3.2660,3.2680,18
2013-12-11,06:05:00,3.2680,3.2680,3.2675,3.2675,10
2013-12-11,06:10:00,3.2675,3.2680,3.2675,3.2675,19
2013-12-11,07:00:00,3.2675,3.2760,3.2640,3.2705,148
2013-12-11,07:05:00,3.2705,3.2720,3.2705,3.2720,39
2013-12-11,07:10:00,3.2700,3.2725,3.2700,3.2725,14
2013-12-11,07:15:00,3.2725,3.2730,3.2715,3.2720,59
2013-12-11,07:20:00,3.2720,3.2725,3.2720,3.2725,8
2013-12-11,07:25:00,3.2725,3.2745,3.2725,3.2735,16
2013-12-11,07:30:00,3.2735,3.2735,3.2715,3.2715,14
2013-12-11,07:35:00,3.2725,3.2725,3.2720,3.2725,49
2013-12-11,07:40:00,3.2725,3.2730,3.2720,3.2725,22
2013-12-11,07:45:00,3.2730,3.2735,3.2730,3.2735,21
2013-12-11,07:50:00,3.2715,3.2730,3.2715,3.2730,6
2013-12-11,07:55:00,3.2730,3.2735,3.2725,3.2725,8
2013-12-11,08:00:00,3.2730,3.2735,3.2715,3.2725,58
2013-12-11,08:05:00,3.2720,3.2725,3.2720,3.2720,44
2013-12-11,08:10:00,3.2725,3.2730,3.2720,3.2730,38
2013-12-11,08:15:00,3.2725,3.2730,3.2725,3.2725,15
2013-12-11,08:20:00,3.2720,3.2730,3.2720,3.2730,20
2013-12-11,08:25:00,3.2720,3.2730,3.2715,3.2725,51
2013-12-11,08:30:00,3.2730,3.2730,3.2720,3.2730,37
2013-12-11,08:35:00,3.2730,3.2735,3.2730,3.2730,25
2013-12-11,08:40:00,3.2730,3.2740,3.2725,3.2735,50
2013-12-11,08:45:00,3.2735,3.2740,3.2730,3.2735,42
2013-12-11,08:50:00,3.2735,3.2735,3.2720,3.2735,69
2013-12-11,08:55:00,3.2735,3.2740,3.2725,3.2735,166
2013-12-11,09:00:00,3.2735,3.2740,3.2660,3.2675,934
2013-12-11,09:05:00,3.2670,3.2680,3.2660,3.2660,113
2013-12-11,09:10:00,3.2660,3.2660,3.2630,3.2650,262
2013-12-11,09:15:00,3.2645,3.2665,3.2640,3.2660,159
2013-12-11,09:20:00,3.2660,3.2675,3.2655,3.2675,91
2013-12-11,09:25:00,3.2680,3.2700,3.2675,3.2685,182
2013-12-11,09:30:00,3.2685,3.2685,3.2670,3.2675,61
2013-12-11,09:35:00,3.2675,3.2680,3.2670,3.2675,52
2013-12-11,09:40:00,3.2670,3.2670,3.2640,3.2645,94
2013-12-11,09:45:00,3.2645,3.2645,3.2635,3.2640,64
2013-12-11,09:50:00,3.2635,3.2650,3.2625,3.2645,135
2013-12-11,09:55:00,3.2640,3.2640,3.2630,3.2640,20
2013-12-11,10:00:00,3.2635,3.2655,3.2630,3.2650,93
2013-12-11,10:05:00,3.2655,3.2660,3.2650,3.2655,69
2013-12-11,10:10:00,3.2655,3.2655,3.2645,3.2645,51
2013-12-11,10:15:00,3.2645,3.2645,3.2640,3.2645,34
2013-12-11,10:20:00,3.2645,3.2650,3.2640,3.2640,46
2013-12-11,10:25:00,3.2650,3.2655,3.2645,3.2650,26
2013-12-11,10:30:00,3.2645,3.2645,3.2625,3.2625,59
2013-12-11,10:35:00,3.2625,3.2630,3.2620,3.2630,73
2013-12-11,10:40:00,3.2625,3.2630,3.2620,3.2625,51
2013-12-11,10:45:00,3.2625,3.2625,3.2615,3.2615,32
2013-12-11,10:50:00,3.2615,3.2620,3.2615,3.2620,21
2013-12-11,10:55:00,3.2625,3.2625,3.2615,3.2615,96
2013-12-11,11:00:00,3.2615,3.2620,3.2610,3.2610,65
2013-12-11,11:05:00,3.2610,3.2625,3.2610,3.2620,118
2013-12-11,11:10:00,3.2615,3.2615,3.2610,3.2615,25
2013-12-11,11:15:00,3.2610,3.2620,3.2610,3.2615,75
2013-12-11,11:20:00,3.2620,3.2625,3.2615,3.2625,32
2013-12-11,11:25:00,3.2625,3.2625,3.2620,3.2625,12
2013-12-11,11:30:00,3.2620,3.2625,3.2620,3.2625,11
2013-12-11,11:35:00,3.2620,3.2620,3.2620,3.2620,5
2013-12-11,11:40:00,3.2620,3.2625,3.2620,3.2625,7
2013-12-11,11:45:00,3.2625,3.2625,3.2625,3.2625,1
2013-12-11,11:50:00,3.2625,3.2625,3.2625,3.2625,9
2013-12-11,11:55:00,3.2620,3.2625,3.2620,3.2625,2
2013-12-11,12:00:00,3.2620,3.2625,3.2620,3.2620,28
2013-12-11,12:05:00,3.2620,3.2620,3.2620,3.2620,7
2013-12-11,12:10:00,3.2620,3.2625,3.2620,3.2625,2
2013-12-11,12:20:00,3.2625,3.2625,3.2620,3.2620,4
2013-12-11,12:25:00,3.2615,3.2625,3.2615,3.2620,15
2013-12-11,12:30:00,3.2620,3.2620,3.2610,3.2615,26
2013-12-11,12:35:00,3.2620,3.2625,3.2615,3.2625,17
2013-12-11,12:40:00,3.2625,3.2625,3.2615,3.2615,54
2013-12-11,12:45:00,3.2615,3.2630,3.2615,3.2620,115
2013-12-11,12:50:00,3.2625,3.2630,3.2620,3.2625,39
2013-12-11,12:55:00,3.2615,3.2615,3.2610,3.2615,8
2013-12-11,13:00:00,3.2610,3.2625,3.2605,3.2625,13
2013-12-11,13:05:00,3.2625,3.2625,3.2615,3.2620,21
2013-12-11,13:10:00,3.2620,3.2625,3.2615,3.2620,15
2013-12-11,13:15:00,3.2620,3.2620,3.2620,3.2620,4
2013-12-11,13:20:00,3.2620,3.2635,3.2620,3.2635,31
2013-12-11,13:25:00,3.2635,3.2635,3.2630,3.2630,19
2013-12-11,13:30:00,3.2630,3.2635,3.2615,3.2625,70
2013-12-11,13:35:00,3.2620,3.2630,3.2620,3.2625,57
2013-12-11,13:40:00,3.2625,3.2625,3.2615,3.2620,43
2013-12-11,13:45:00,3.2620,3.2625,3.2610,3.2615,42
2013-12-11,13:50:00,3.2615,3.2620,3.2600,3.2610,170
2013-12-11,13:55:00,3.2615,3.2640,3.2615,3.2625,142
2013-12-11,14:00:00,3.2625,3.2630,3.2620,3.2625,77
2013-12-11,14:05:00,3.2625,3.2625,3.2610,3.2615,116
2013-12-11,14:10:00,3.2615,3.2615,3.2595,3.2605,174
2013-12-11,14:15:00,3.2605,3.2620,3.2600,3.2610,42
2013-12-11,14:20:00,3.2605,3.2610,3.2585,3.2605,567
2013-12-11,14:25:00,3.2605,3.2605,3.2585,3.2585,377
2013-12-11,14:30:00,3.2585,3.2600,3.2565,3.2600,158
2013-12-11,14:35:00,3.2600,3.2645,3.2590,3.2635,305
2013-12-11,14:40:00,3.2640,3.2640,3.2615,3.2620,107
2013-12-11,14:45:00,3.2620,3.2630,3.2620,3.2620,46
2013-12-11,14:50:00,3.2620,3.2625,3.2610,3.2620,253
2013-12-11,14:55:00,3.2620,3.2620,3.2610,3.2615,108
2013-12-11,15:00:00,3.2620,3.2625,3.2615,3.2615,42
2013-12-11,15:05:00,3.2615,3.2615,3.2610,3.2615,49
2013-12-11,15:10:00,3.2615,3.2615,3.2610,3.2610,21
2013-12-11,15:15:00,3.2610,3.2610,3.2580,3.2585,61
2013-12-11,15:20:00,3.2590,3.2610,3.2590,3.2610,38
2013-12-11,15:25:00,3.2610,3.2635,3.2610,3.2635,54
2013-12-11,15:30:00,3.2635,3.2650,3.2635,3.2640,114
2013-12-11,15:35:00,3.2635,3.2635,3.2600,3.2615,124
2013-12-11,15:40:00,3.2610,3.2630,3.2610,3.2630,26
2013-12-11,15:45:00,3.2630,3.2645,3.2625,3.2635,62
2013-12-11,15:50:00,3.2630,3.2665,3.2630,3.2655,61
2013-12-11,15:55:00,3.2650,3.2665,3.2650,3.2665,43
2013-12-11,16:00:00,3.2660,3.2675,3.2655,3.2670,110
2013-12-11,16:05:00,3.2670,3.2675,3.2665,3.2675,34
2013-12-11,16:10:00,3.2670,3.2685,3.2665,3.2665,47
2013-12-11,16:15:00,3.2665,3.2670,3.2660,3.2665,54
2013-12-11,16:20:00,3.2660,3.2675,3.2655,3.2665,106
2013-12-11,16:25:00,3.2670,3.2675,3.2650,3.2655,166
2013-12-11,16:30:00,3.2660,3.2685,3.2650,3.2675,206
2013-12-11,16:35:00,3.2675,3.2685,3.2655,3.2655,95
2013-12-11,16:40:00,3.2660,3.2670,3.2650,3.2670,68
2013-12-11,16:45:00,3.2670,3.2685,3.2660,3.2685,179
2013-12-11,16:50:00,3.2690,3.2700,3.2660,3.2675,223
2013-12-11,16:55:00,3.2675,3.2680,3.2670,3.2675,99
2013-12-11,17:00:00,3.2680,3.2695,3.2675,3.2690,125
2013-12-11,17:05:00,3.2695,3.2695,3.2665,3.2670,134
2013-12-11,17:10:00,3.2670,3.2680,3.2665,3.2675,85
2013-12-11,17:15:00,3.2680,3.2695,3.2670,3.2685,168
2013-12-11,17:20:00,3.2685,3.2695,3.2675,3.2685,88
2013-12-11,17:25:00,3.2685,3.2710,3.2680,3.2705,136
2013-12-11,17:30:00,3.2705,3.2705,3.2685,3.2690,45
2013-12-11,17:35:00,3.2690,3.2700,3.2685,3.2695,61
2013-12-11,17:40:00,3.2695,3.2720,3.2695,3.2715,145
2013-12-11,17:45:00,3.2715,3.2735,3.2715,3.2735,49
2013-12-11,17:50:00,3.2735,3.2745,3.2725,3.2740,89
2013-12-11,17:55:00,3.2735,3.2740,3.2720,3.2725,84
2013-12-11,18:00:00,3.2725,3.2735,3.2725,3.2730,58
2013-12-11,18:05:00,3.2730,3.2735,3.2725,3.2735,34
2013-12-11,18:10:00,3.2730,3.2735,3.2720,3.2725,48
2013-12-11,18:15:00,3.2725,3.2725,3.2705,3.2710,70
2013-12-11,18:20:00,3.2705,3.2720,3.2705,3.2715,53
2013-12-11,18:25:00,3.2715,3.2720,3.2710,3.2710,39
2013-12-11,18:30:00,3.2710,3.2715,3.2710,3.2715,23
2013-12-11,18:35:00,3.2715,3.2725,3.2710,3.2720,26
2013-12-11,18:40:00,3.2730,3.2730,3.2720,3.2720,19
2013-12-11,18:45:00,3.2730,3.2730,3.2720,3.2725,41
2013-12-11,18:50:00,3.2720,3.2725,3.2715,3.2725,66
2013-12-11,18:55:00,3.2725,3.2735,3.2720,3.2730,70
2013-12-11,19:00:00,3.2725,3.2735,3.2725,3.2735,35
2013-12-11,19:05:00,3.2740,3.2740,3.2725,3.2730,50
2013-12-11,19:10:00,3.2735,3.2735,3.2730,3.2735,35
2013-12-11,19:15:00,3.2740,3.2740,3.2725,3.2735,42
2013-12-11,19:20:00,3.2735,3.2745,3.2730,3.2735,141
2013-12-11,19:25:00,3.2740,3.2775,3.2740,3.2765,301
2013-12-11,19:30:00,3.2760,3.2765,3.2750,3.2755,171
2013-12-11,19:35:00,3.2755,3.2755,3.2735,3.2735,76
2013-12-11,19:40:00,3.2740,3.2740,3.2730,3.2740,31
2013-12-11,19:45:00,3.2740,3.2775,3.2735,3.2765,401
2013-12-11,19:50:00,3.2765,3.2775,3.2745,3.2750,141
2013-12-11,19:55:00,3.2750,3.2765,3.2740,3.2755,61
2013-12-11,20:00:00,3.2760,3.2765,3.2755,3.2760,109
2013-12-11,20:05:00,3.2750,3.2760,3.2745,3.2760,111
2013-12-11,20:10:00,3.2760,3.2765,3.2745,3.2750,131
2013-12-11,20:15:00,3.2750,3.2755,3.2740,3.2745,107
2013-12-11,20:20:00,3.2740,3.2745,3.2725,3.2730,83
2013-12-11,20:25:00,3.2730,3.2755,3.2730,3.2745,154
2013-12-11,20:30:00,3.2750,3.2750,3.2680,3.2695,366
2013-12-11,20:35:00,3.2690,3.2700,3.2685,3.2695,237
2013-12-11,20:40:00,3.2700,3.2710,3.2685,3.2695,176
2013-12-11,20:45:00,3.2690,3.2715,3.2685,3.2700,181
2013-12-11,20:50:00,3.2710,3.2710,3.2680,3.2690,130
2013-12-11,20:55:00,3.2690,3.2690,3.2650,3.2675,296
2013-12-11,21:00:00,3.2680,3.2695,3.2680,3.2685,113
2013-12-11,21:05:00,3.2690,3.2725,3.2685,3.2710,225
2013-12-11,21:10:00,3.2710,3.2730,3.2710,3.2720,227
2013-12-11,21:15:00,3.2725,3.2730,3.2700,3.2725,268
2013-12-11,21:20:00,3.2725,3.2745,3.2725,3.2735,165
2013-12-11,21:25:00,3.2735,3.2740,3.2725,3.2730,159
2013-12-11,21:30:00,3.2735,3.2760,3.2730,3.2760,170
2013-12-11,21:35:00,3.2760,3.2835,3.2755,3.2815,1852
2013-12-11,21:40:00,3.2810,3.2835,3.2805,3.2820,661
2013-12-11,21:45:00,3.2825,3.2840,3.2810,3.2830,895
2013-12-11,21:50:00,3.2830,3.2840,3.2815,3.2825,763
2013-12-11,21:55:00,3.2825,3.2850,3.2815,3.2830,848
2013-12-11,22:00:00,3.2835,3.2845,3.2800,3.2800,461
2013-12-11,22:05:00,3.2805,3.2820,3.2800,3.2815,315
2013-12-11,22:10:00,3.2815,3.2830,3.2805,3.2830,306
2013-12-11,22:15:00,3.2830,3.2840,3.2820,3.2830,237
2013-12-11,22:20:00,3.2830,3.2840,3.2820,3.2825,368
2013-12-11,22:25:00,3.2825,3.2840,3.2810,3.2830,290
2013-12-11,22:30:00,3.2825,3.2835,3.2815,3.2830,243
2013-12-11,22:35:00,3.2830,3.2835,3.2795,3.2805,428
2013-12-11,22:40:00,3.2800,3.2810,3.2790,3.2800,494
2013-12-11,22:45:00,3.2805,3.2815,3.2795,3.2810,460
2013-12-11,22:50:00,3.2815,3.2820,3.2805,3.2820,402
2013-12-11,22:55:00,3.2820,3.2830,3.2800,3.2805,394
2013-12-11,23:00:00,3.2810,3.2825,3.2805,3.2820,605
2013-12-11,23:05:00,3.2815,3.2825,3.2810,3.2820,467
2013-12-11,23:10:00,3.2825,3.2840,3.2815,3.2830,563
2013-12-11,23:15:00,3.2825,3.2920,3.2825,3.2890,2318
2013-12-11,23:20:00,3.2890,3.2915,3.2870,3.2890,559
2013-12-11,23:25:00,3.2885,3.2920,3.2880,3.2910,688
2013-12-11,23:30:00,3.2915,3.2955,3.2890,3.2905,2121
2013-12-11,23:35:00,3.2905,3.2930,3.2870,3.2905,660
2013-12-11,23:40:00,3.2905,3.2915,3.2880,3.2890,1107
2013-12-11,23:45:00,3.2890,3.2900,3.2855,3.2885,530
2013-12-11,23:50:00,3.2885,3.2895,3.2820,3.2825,756
2013-12-11,23:55:00,3.2830,3.2835,3.2745,3.2790,1327
2013-12-12,00:00:00,3.2785,3.2790,3.2735,3.2790,1066
2013-12-12,00:05:00,3.2790,3.2820,3.2780,3.2810,748
2013-12-12,00:10:00,3.2810,3.2830,3.2780,3.2800,820
2013-12-12,00:15:00,3.2805,3.2850,3.2800,3.2840,551
2013-12-12,00:20:00,3.2840,3.2840,3.2790,3.2790,821
2013-12-12,00:25:00,3.2790,3.2830,3.2790,3.2815,310
2013-12-12,00:30:00,3.2815,3.2835,3.2815,3.2830,80
2013-12-12,00:35:00,3.2825,3.2845,3.2810,3.2845,161
2013-12-12,00:40:00,3.2845,3.2870,3.2840,3.2850,356
2013-12-12,00:45:00,3.2850,3.2855,3.2810,3.2820,156
2013-12-12,00:50:00,3.2825,3.2915,3.2820,3.2915,1162
2013-12-12,00:55:00,3.2920,3.2925,3.2890,3.2895,585
2013-12-12,01:00:00,3.2900,3.2900,3.2875,3.2880,216
2013-12-12,01:05:00,3.2880,3.2905,3.2875,3.2905,163
2013-12-12,01:10:00,3.2905,3.2910,3.2890,3.2895,157
2013-12-12,01:15:00,3.2895,3.2895,3.2880,3.2895,83
2013-12-12,01:20:00,3.2895,3.2910,3.2890,3.2900,200
2013-12-12,01:25:00,3.2900,3.2905,3.2880,3.2900,175
2013-12-12,01:30:00,3.2895,3.2910,3.2890,3.2900,176
2013-12-12,01:35:00,3.2895,3.2900,3.2885,3.2900,238
2013-12-12,01:40:00,3.2900,3.2925,3.2895,3.2925,360
2013-12-12,01:45:00,3.2925,3.2930,3.2910,3.2915,298
2013-12-12,01:50:00,3.2920,3.2935,3.2915,3.2930,240
2013-12-12,01:55:00,3.2925,3.2955,3.2925,3.2950,960
2013-12-12,02:00:00,3.2945,3.2950,3.2920,3.2925,298
2013-12-12,02:05:00,3.2925,3.2930,3.2910,3.2930,135
2013-12-12,02:10:00,3.2930,3.2940,3.2920,3.2920,285
2013-12-12,02:15:00,3.2915,3.2920,3.2910,3.2915,73
2013-12-12,02:20:00,3.2920,3.2925,3.2905,3.2910,115
2013-12-12,02:25:00,3.2910,3.2915,3.2905,3.2910,53
2013-12-12,02:30:00,3.2905,3.2915,3.2900,3.2915,79
2013-12-12,02:35:00,3.2910,3.2910,3.2905,3.2910,29
2013-12-12,02:40:00,3.2905,3.2920,3.2905,3.2915,92
2013-12-12,02:45:00,3.2920,3.2920,3.2905,3.2910,162
2013-12-12,02:50:00,3.2910,3.2925,3.2905,3.2925,126
2013-12-12,02:55:00,3.2930,3.2930,3.2920,3.2930,36
2013-12-12,03:00:00,3.2925,3.2930,3.2915,3.2920,58
2013-12-12,03:05:00,3.2925,3.2930,3.2920,3.2925,10
2013-12-12,03:10:00,3.2930,3.2940,3.2930,3.2935,55
2013-12-12,03:15:00,3.2940,3.2945,3.2935,3.2940,74
2013-12-12,03:20:00,3.2940,3.2945,3.2925,3.2930,37
2013-12-12,03:25:00,3.2925,3.2940,3.2925,3.2935,30
2013-12-12,03:30:00,3.2930,3.2935,3.2925,3.2930,12
2013-12-12,03:35:00,3.2930,3.2935,3.2925,3.2930,34
2013-12-12,03:40:00,3.2930,3.2935,3.2920,3.2930,41
2013-12-12,03:45:00,3.2935,3.2935,3.2920,3.2930,31
2013-12-12,03:50:00,3.2925,3.2935,3.2920,3.2930,33
2013-12-12,03:55:00,3.2930,3.2930,3.2920,3.2925,28
2013-12-12,04:00:00,3.2925,3.2925,3.2905,3.2905,47
2013-12-12,04:05:00,3.2905,3.2905,3.2895,3.2900,54
2013-12-12,04:10:00,3.2900,3.2905,3.2890,3.2895,34
2013-12-12,04:15:00,3.2895,3.2910,3.2890,3.2910,40
2013-12-12,04:20:00,3.2910,3.2910,3.2905,3.2910,39
2013-12-12,04:25:00,3.2910,3.2910,3.2905,3.2905,19
2013-12-12,04:30:00,3.2905,3.2950,3.2905,3.2905,60
2013-12-12,04:35:00,3.2905,3.2905,3.2895,3.2895,38
2013-12-12,04:40:00,3.2895,3.2895,3.2875,3.2885,96
2013-12-12,04:45:00,3.2880,3.2890,3.2865,3.2865,98
2013-12-12,04:50:00,3.2860,3.2870,3.2850,3.2855,100
2013-12-12,04:55:00,3.2860,3.2870,3.2850,3.2865,103
2013-12-12,05:00:00,3.2865,3.2885,3.2850,3.2885,95
2013-12-12,05:05:00,3.2885,3.2885,3.2875,3.2875,22
2013-12-12,05:10:00,3.2875,3.2885,3.2875,3.2880,12
2013-12-12,05:15:00,3.2875,3.2890,3.2875,3.2885,17
2013-12-12,05:20:00,3.2885,3.2895,3.2885,3.2885,23
2013-12-12,05:25:00,3.2885,3.2890,3.2885,3.2885,19
2013-12-12,05:30:00,3.2885,3.2895,3.2885,3.2895,10
2013-12-12,05:35:00,3.2890,3.2890,3.2885,3.2890,18
2013-12-12,05:40:00,3.2890,3.2895,3.2885,3.2885,39
2013-12-12,05:45:00,3.2885,3.2890,3.2885,3.2890,11
2013-12-12,05:50:00,3.2890,3.2895,3.2890,3.2890,10
2013-12-12,05:55:00,3.2895,3.2900,3.2890,3.2900,58
2013-12-12,06:00:00,3.2890,3.2905,3.2885,3.2885,19
2013-12-12,06:05:00,3.2890,3.2890,3.2890,3.2890,3
2013-12-12,06:10:00,3.2890,3.2890,3.2885,3.2885,21
2013-12-12,07:00:00,3.2870,3.2890,3.2865,3.2885,92
2013-12-12,07:05:00,3.2885,3.2890,3.2835,3.2870,75
2013-12-12,07:10:00,3.2865,3.2875,3.2865,3.2875,22
2013-12-12,07:15:00,3.2880,3.2880,3.2870,3.2870,10
2013-12-12,07:20:00,3.2865,3.2875,3.2855,3.2870,47
2013-12-12,07:25:00,3.2865,3.2870,3.2860,3.2865,24
2013-12-12,07:30:00,3.2865,3.2875,3.2865,3.2875,16
2013-12-12,07:35:00,3.2875,3.2880,3.2860,3.2875,66
2013-12-12,07:40:00,3.2875,3.2875,3.2870,3.2875,20
2013-12-12,07:45:00,3.2875,3.2875,3.2870,3.2875,45
2013-12-12,07:50:00,3.2875,3.2875,3.2875,3.2875,17
2013-12-12,07:55:00,3.2880,3.2880,3.2875,3.2875,9
2013-12-12,08:00:00,3.2875,3.2875,3.2870,3.2870,3
2013-12-12,08:05:00,3.2880,3.2880,3.2880,3.2880,18
2013-12-12,08:10:00,3.2875,3.2875,3.2875,3.2875,17
2013-12-12,08:15:00,3.2875,3.2880,3.2870,3.2870,55
2013-12-12,08:20:00,3.2870,3.2880,3.2870,3.2875,74
2013-12-12,08:25:00,3.2880,3.2880,3.2875,3.2880,20
2013-12-12,08:30:00,3.2875,3.2875,3.2860,3.2860,26
2013-12-12,08:35:00,3.2860,3.2860,3.2850,3.2850,31
2013-12-12,08:40:00,3.2850,3.2860,3.2850,3.2860,14
2013-12-12,08:45:00,3.2855,3.2855,3.2845,3.2845,47
2013-12-12,08:50:00,3.2840,3.2840,3.2835,3.2840,27
2013-12-12,08:55:00,3.2835,3.2875,3.2835,3.2870,157
2013-12-12,09:00:00,3.2870,3.2890,3.2825,3.2865,1104
2013-12-12,09:05:00,3.2870,3.2875,3.2840,3.2850,439
2013-12-12,09:10:00,3.2850,3.2860,3.2845,3.2855,159
2013-12-12,09:15:00,3.2850,3.2855,3.2835,3.2845,189
2013-12-12,09:20:00,3.2840,3.2840,3.2825,3.2830,194
2013-12-12,09:25:00,3.2825,3.2845,3.2825,3.2845,87
2013-12-12,09:30:00,3.2845,3.2855,3.2840,3.2850,193
2013-12-12,09:35:00,3.2850,3.2850,3.2845,3.2850,79
2013-12-12,09:40:00,3.2850,3.2855,3.2840,3.2840,107
2013-12-12,09:45:00,3.2845,3.2845,3.2835,3.2840,152
2013-12-12,09:50:00,3.2840,3.2845,3.2840,3.2840,66
2013-12-12,09:55:00,3.2845,3.2845,3.2835,3.2835,62
2013-12-12,10:00:00,3.2835,3.2855,3.2835,3.2845,240
2013-12-12,10:05:00,3.2845,3.2850,3.2840,3.2840,59
2013-12-12,10:10:00,3.2845,3.2845,3.2840,3.2840,14
2013-12-12,10:15:00,3.2840,3.2845,3.2840,3.2845,11
2013-12-12,10:20:00,3.2845,3.2860,3.2840,3.2860,85
2013-12-12,10:25:00,3.2860,3.2860,3.2850,3.2860,45
2013-12-12,10:30:00,3.2855,3.2855,3.2850,3.2850,70
2013-12-12,10:35:00,3.2850,3.2855,3.2845,3.2845,52
2013-12-12,10:40:00,3.2850,3.2850,3.2840,3.2840,37
2013-12-12,10:45:00,3.2845,3.2850,3.2820,3.2830,142
2013-12-12,10:50:00,3.2830,3.2835,3.2820,3.2825,56
2013-12-12,10:55:00,3.2830,3.2835,3.2825,3.2830,62
2013-12-12,11:00:00,3.2830,3.2840,3.2825,3.2835,22
2013-12-12,11:05:00,3.2835,3.2835,3.2830,3.2830,9
2013-12-12,11:10:00,3.2835,3.2855,3.2835,3.2845,56
2013-12-12,11:15:00,3.2850,3.2875,3.2845,3.2865,171
2013-12-12,11:20:00,3.2865,3.2865,3.2855,3.2860,44
2013-12-12,11:25:00,3.2860,3.2880,3.2855,3.2875,136
2013-12-12,11:30:00,3.2885,3.2905,3.2885,3.2895,169
2013-12-12,11:35:00,3.2890,3.2895,3.2890,3.2895,28
2013-12-12,11:40:00,3.2895,3.2895,3.2895,3.2895,5
2013-12-12,11:45:00,3.2895,3.2895,3.2895,3.2895,1
2013-12-12,11:50:00,3.2900,3.2900,3.2890,3.2890,30
2013-12-12,11:55:00,3.2895,3.2895,3.2885,3.2895,37
2013-12-12,12:00:00,3.2900,3.2910,3.2890,3.2905,76
2013-12-12,12:05:00,3.2905,3.2905,3.2905,3.2905,15
2013-12-12,12:10:00,3.2905,3.2910,3.2895,3.2900,46
2013-12-12,12:15:00,3.2900,3.2905,3.2900,3.2900,16
2013-12-12,12:20:00,3.2900,3.2900,3.2885,3.2885,44
2013-12-12,12:25:00,3.2880,3.2885,3.2875,3.2885,28
2013-12-12,12:30:00,3.2875,3.2895,3.2870,3.2895,36
2013-12-12,12:35:00,3.2895,3.2895,3.2895,3.2895,3
2013-12-12,12:40:00,3.2895,3.2910,3.2895,3.2900,19
2013-12-12,12:45:00,3.2900,3.2905,3.2900,3.2900,7
2013-12-12,12:50:00,3.2900,3.2900,3.2880,3.2880,24
2013-12-12,12:55:00,3.2875,3.2885,3.2875,3.2880,22
2013-12-12,13:00:00,3.2885,3.2885,3.2885,3.2885,6
2013-12-12,13:05:00,3.2885,3.2885,3.2880,3.2885,29
2013-12-12,13:10:00,3.2885,3.2890,3.2885,3.2885,11
2013-12-12,13:15:00,3.2885,3.2885,3.2880,3.2885,9
2013-12-12,13:20:00,3.2880,3.2895,3.2880,3.2890,21
2013-12-12,13:25:00,3.2895,3.2900,3.2895,3.2895,9
2013-12-12,13:30:00,3.2905,3.2950,3.2905,3.2940,356
2013-12-12,13:35:00,3.2940,3.2960,3.2935,3.2960,406
2013-12-12,13:40:00,3.2955,3.2955,3.2905,3.2920,160
2013-12-12,13:45:00,3.2920,3.2945,3.2915,3.2935,225
2013-12-12,13:50:00,3.2935,3.2950,3.2935,3.2950,107
2013-12-12,13:55:00,3.2950,3.2970,3.2950,3.2960,229
2013-12-12,14:00:00,3.2960,3.2970,3.2955,3.2970,116
2013-12-12,14:05:00,3.2965,3.2965,3.2940,3.2950,119
2013-12-12,14:10:00,3.2950,3.2980,3.2945,3.2965,217
2013-12-12,14:15:00,3.2965,3.2965,3.2955,3.2960,37
2013-12-12,14:20:00,3.2960,3.2970,3.2950,3.2965,111
2013-12-12,14:25:00,3.2960,3.2970,3.2960,3.2970,52
2013-12-12,14:30:00,3.2965,3.2975,3.2960,3.2960,70
2013-12-12,14:35:00,3.2955,3.2965,3.2955,3.2960,149
2013-12-12,14:40:00,3.2960,3.2970,3.2960,3.2970,84
2013-12-12,14:45:00,3.2965,3.2985,3.2960,3.2985,96
2013-12-12,14:50:00,3.2985,3.2995,3.2980,3.2995,219
2013-12-12,14:55:00,3.2990,3.2995,3.2980,3.2995,185
2013-12-12,15:00:00,3.2995,3.2995,3.2980,3.2990,100
2013-12-12,15:05:00,3.2990,3.2995,3.2980,3.2985,55
2013-12-12,15:10:00,3.2990,3.3000,3.2980,3.2980,69
2013-12-12,15:15:00,3.2975,3.2990,3.2975,3.2990,38
2013-12-12,15:20:00,3.2990,3.3010,3.2990,3.2995,188
2013-12-12,15:25:00,3.2995,3.3045,3.2990,3.3045,261
2013-12-12,15:30:00,3.3045,3.3050,3.3035,3.3045,188
2013-12-12,15:35:00,3.3045,3.3045,3.3035,3.3040,97
2013-12-12,15:40:00,3.3040,3.3055,3.3040,3.3050,65
2013-12-12,15:45:00,3.3050,3.3060,3.3035,3.3045,98
2013-12-12,15:50:00,3.3050,3.3060,3.3050,3.3050,90
2013-12-12,15:55:00,3.3050,3.3080,3.3050,3.3070,256
2013-12-12,16:00:00,3.3075,3.3075,3.3055,3.3070,102
2013-12-12,16:05:00,3.3070,3.3085,3.3060,3.3075,145
2013-12-12,16:10:00,3.3080,3.3085,3.3050,3.3060,157
2013-12-12,16:15:00,3.3060,3.3075,3.3040,3.3040,150
2013-12-12,16:20:00,3.3045,3.3070,3.3045,3.3055,117
2013-12-12,16:25:00,3.3060,3.3065,3.3045,3.3055,146
2013-12-12,16:30:00,3.3050,3.3060,3.3050,3.3050,14
2013-12-12,16:35:00,3.3055,3.3065,3.3050,3.3060,30
2013-12-12,16:40:00,3.3060,3.3065,3.3055,3.3055,75
2013-12-12,16:45:00,3.3055,3.3065,3.3045,3.3050,98
2013-12-12,16:50:00,3.3055,3.3060,3.3040,3.3060,103
2013-12-12,16:55:00,3.3060,3.3070,3.3060,3.3060,142
2013-12-12,17:00:00,3.3065,3.3070,3.3060,3.3065,169
2013-12-12,17:05:00,3.3070,3.3105,3.3060,3.3070,617
2013-12-12,17:10:00,3.3070,3.3080,3.3055,3.3060,132
2013-12-12,17:15:00,3.3065,3.3075,3.3060,3.3065,94
2013-12-12,17:20:00,3.3065,3.3065,3.3000,3.3010,333
2013-12-12,17:25:00,3.3010,3.3030,3.2970,3.3005,401
2013-12-12,17:30:00,3.3010,3.3025,3.3000,3.3010,149
2013-12-12,17:35:00,3.3010,3.3015,3.2990,3.2990,143
2013-12-12,17:40:00,3.2995,3.3005,3.2990,3.3000,155
2013-12-12,17:45:00,3.3005,3.3010,3.2975,3.2975,132
2013-12-12,17:50:00,3.2980,3.2985,3.2930,3.2965,292
2013-12-12,17:55:00,3.2960,3.2980,3.2955,3.2965,230
2013-12-12,18:00:00,3.2970,3.3005,3.2960,3.2995,262
2013-12-12,18:05:00,3.2995,3.2995,3.2965,3.2965,98
2013-12-12,18:10:00,3.2970,3.2985,3.2960,3.2965,119
2013-12-12,18:15:00,3.2965,3.2965,3.2955,3.2960,66
2013-12-12,18:20:00,3.2960,3.2960,3.2940,3.2960,75
2013-12-12,18:25:00,3.2955,3.2965,3.2945,3.2950,196
2013-12-12,18:30:00,3.2955,3.2965,3.2955,3.2965,78
2013-12-12,18:35:00,3.2960,3.2960,3.2955,3.2955,42
2013-12-12,18:40:00,3.2955,3.2960,3.2945,3.2950,78
2013-12-12,18:45:00,3.2950,3.2965,3.2935,3.2935,81
2013-12-12,18:50:00,3.2930,3.2935,3.2895,3.2930,678
2013-12-12,18:55:00,3.2935,3.2955,3.2935,3.2945,60
2013-12-12,19:00:00,3.2945,3.2945,3.2915,3.2940,147
2013-12-12,19:05:00,3.2940,3.2945,3.2935,3.2940,32
2013-12-12,19:10:00,3.2940,3.2940,3.2925,3.2935,64
2013-12-12,19:15:00,3.2940,3.2945,3.2935,3.2940,30
2013-12-12,19:20:00,3.2945,3.2945,3.2930,3.2935,42
2013-12-12,19:25:00,3.2935,3.2940,3.2925,3.2925,65
2013-12-12,19:30:00,3.2930,3.2940,3.2930,3.2940,48
2013-12-12,19:35:00,3.2940,3.2950,3.2925,3.2950,59
2013-12-12,19:40:00,3.2945,3.2950,3.2940,3.2945,52
2013-12-12,19:45:00,3.2950,3.2960,3.2950,3.2955,71
2013-12-12,19:50:00,3.2955,3.2955,3.2920,3.2925,177
2013-12-12,19:55:00,3.2930,3.2945,3.2925,3.2940,94
2013-12-12,20:00:00,3.2935,3.2935,3.2885,3.2895,284
2013-12-12,20:05:00,3.2895,3.2915,3.2890,3.2910,132
2013-12-12,20:10:00,3.2910,3.2910,3.2895,3.2905,69
2013-12-12,20:15:00,3.2905,3.2910,3.2895,3.2910,74
2013-12-12,20:20:00,3.2910,3.2925,3.2895,3.2920,410
2013-12-12,20:25:00,3.2915,3.2955,3.2905,3.2950,402
2013-12-12,20:30:00,3.2945,3.2975,3.2940,3.2940,399
2013-12-12,20:35:00,3.2935,3.2970,3.2920,3.2965,887
2013-12-12,20:40:00,3.2965,3.2975,3.2925,3.2935,218
2013-12-12,20:45:00,3.2935,3.2945,3.2925,3.2935,258
2013-12-12,20:50:00,3.2935,3.2950,3.2935,3.2950,48
2013-12-12,20:55:00,3.2950,3.2985,3.2945,3.2970,324
2013-12-12,21:00:00,3.2975,3.3035,3.2970,3.3020,502
2013-12-12,21:05:00,3.3025,3.3040,3.3015,3.3030,285
2013-12-12,21:10:00,3.3035,3.3065,3.3010,3.3060,1142
2013-12-12,21:15:00,3.3060,3.3065,3.3025,3.3035,562
2013-12-12,21:20:00,3.3035,3.3050,3.2985,3.3020,754
2013-12-12,21:25:00,3.3015,3.3070,3.2940,3.3020,1028
2013-12-12,21:30:00,3.3025,3.3035,3.2960,3.3010,655
2013-12-12,21:35:00,3.3010,3.3080,3.3005,3.3060,898
2013-12-12,21:40:00,3.3060,3.3070,3.3025,3.3040,405
2013-12-12,21:45:00,3.3035,3.3055,3.3025,3.3050,221
2013-12-12,21:50:00,3.3050,3.3085,3.3045,3.3085,392
2013-12-12,21:55:00,3.3080,3.3100,3.3065,3.3075,462
2013-12-12,22:00:00,3.3075,3.3095,3.3065,3.3085,588
2013-12-12,22:05:00,3.3085,3.3085,3.3015,3.3030,788
2013-12-12,22:10:00,3.3035,3.3035,3.2975,3.3000,785
2013-12-12,22:15:00,3.2995,3.2995,3.2945,3.2945,716
2013-12-12,22:20:00,3.2945,3.3045,3.2925,3.3020,880
2013-12-12,22:25:00,3.3020,3.3025,3.2980,3.3010,458
2013-12-12,22:30:00,3.3010,3.3010,3.2945,3.2950,721
2013-12-12,22:35:00,3.2945,3.2950,3.2895,3.2945,887
2013-12-12,22:40:00,3.2945,3.2955,3.2895,3.2920,824
2013-12-12,22:45:00,3.2920,3.2925,3.2850,3.2880,1262
2013-12-12,22:50:00,3.2880,3.2945,3.2870,3.2935,935
2013-12-12,22:55:00,3.2935,3.2940,3.2915,3.2940,364
2013-12-12,23:00:00,3.2940,3.2950,3.2910,3.2925,317
2013-12-12,23:05:00,3.2925,3.2925,3.2905,3.2915,211
2013-12-12,23:10:00,3.2915,3.2920,3.2880,3.2880,331
2013-12-12,23:15:00,3.2880,3.2890,3.2875,3.2890,199
2013-12-12,23:20:00,3.2890,3.2900,3.2885,3.2900,304
2013-12-12,23:25:00,3.2900,3.2945,3.2890,3.2945,360
2013-12-12,23:30:00,3.2945,3.2965,3.2920,3.2925,468
2013-12-12,23:35:00,3.2925,3.2940,3.2905,3.2940,243
2013-12-12,23:40:00,3.2945,3.2985,3.2945,3.2965,274
2013-12-12,23:45:00,3.2970,3.2975,3.2945,3.2960,182
2013-12-12,23:50:00,3.2960,3.2990,3.2955,3.2965,188
2013-12-12,23:55:00,3.2960,3.2975,3.2960,3.2965,97
2013-12-13,00:00:00,3.2965,3.2965,3.2920,3.2950,458
2013-12-13,00:05:00,3.2950,3.2975,3.2945,3.2975,198
2013-12-13,00:10:00,3.2980,3.2985,3.2910,3.2930,555
2013-12-13,00:15:00,3.2935,3.2965,3.2935,3.2950,216
2013-12-13,00:20:00,3.2950,3.2950,3.2930,3.2940,305
2013-12-13,00:25:00,3.2940,3.2965,3.2930,3.2965,306
2013-12-13,00:30:00,3.2960,3.2990,3.2955,3.2985,183
2013-12-13,00:35:00,3.2985,3.3000,3.2975,3.2980,196
2013-12-13,00:40:00,3.2975,3.2995,3.2970,3.2970,227
2013-12-13,00:45:00,3.2975,3.3000,3.2970,3.2985,778
2013-12-13,00:50:00,3.2985,3.2995,3.2980,3.2980,381
2013-12-13,00:55:00,3.2980,3.2995,3.2960,3.2970,430
2013-12-13,01:00:00,3.2965,3.2970,3.2950,3.2970,150
2013-12-13,01:05:00,3.2965,3.2970,3.2945,3.2965,373
2013-12-13,01:10:00,3.2965,3.2990,3.2960,3.2970,235
2013-12-13,01:15:00,3.2970,3.2985,3.2955,3.2975,1033
2013-12-13,01:20:00,3.2980,3.2980,3.2965,3.2975,539
2013-12-13,01:25:00,3.2975,3.2980,3.2965,3.2965,221
2013-12-13,01:30:00,3.2970,3.2990,3.2960,3.2985,503
2013-12-13,01:35:00,3.2980,3.2990,3.2980,3.2990,59
2013-12-13,01:40:00,3.2990,3.2995,3.2980,3.2985,149
2013-12-13,01:45:00,3.2980,3.2995,3.2980,3.2985,90
2013-12-13,01:50:00,3.2990,3.2990,3.2975,3.2985,128
2013-12-13,01:55:00,3.2985,3.2985,3.2950,3.2960,601
2013-12-13,02:00:00,3.2960,3.2985,3.2955,3.2970,194
2013-12-13,02:05:00,3.2970,3.2980,3.2955,3.2970,88
2013-12-13,02:10:00,3.2965,3.2980,3.2965,3.2975,134
2013-12-13,02:15:00,3.2975,3.2975,3.2965,3.2965,22
2013-12-13,02:20:00,3.2965,3.2970,3.2965,3.2965,42
2013-12-13,02:25:00,3.2965,3.2975,3.2960,3.2965,72
2013-12-13,02:30:00,3.2965,3.2965,3.2960,3.2965,17
2013-12-13,02:35:00,3.2965,3.2970,3.2955,3.2960,61
2013-12-13,02:40:00,3.2960,3.2965,3.2955,3.2960,48
2013-12-13,02:45:00,3.2965,3.2970,3.2965,3.2965,56
2013-12-13,02:50:00,3.2970,3.2970,3.2960,3.2965,21
2013-12-13,02:55:00,3.2960,3.2965,3.2955,3.2965,23
2013-12-13,03:00:00,3.2960,3.2965,3.2955,3.2965,24
2013-12-13,03:05:00,3.2965,3.2965,3.2965,3.2965,14
2013-12-13,03:10:00,3.2965,3.2965,3.2960,3.2960,11
2013-12-13,03:15:00,3.2955,3.2955,3.2940,3.2945,25
2013-12-13,03:20:00,3.2940,3.2945,3.2940,3.2945,16
2013-12-13,03:25:00,3.2945,3.2945,3.2925,3.2930,76
2013-12-13,03:30:00,3.2925,3.2930,3.2925,3.2930,83
2013-12-13,03:35:00,3.2930,3.2930,3.2925,3.2925,65
2013-12-13,03:40:00,3.2925,3.2940,3.2925,3.2940,10
2013-12-13,03:45:00,3.2940,3.2945,3.2940,3.2940,9
2013-12-13,03:50:00,3.2945,3.2950,3.2930,3.2950,36
2013-12-13,03:55:00,3.2950,3.2955,3.2945,3.2950,30
2013-12-13,04:00:00,3.2950,3.2955,3.2940,3.2940,21
2013-12-13,04:05:00,3.2940,3.2940,3.2930,3.2935,24
2013-12-13,04:10:00,3.2935,3.2940,3.2930,3.2935,11
2013-12-13,04:15:00,3.2935,3.2935,3.2925,3.2930,19
2013-12-13,04:20:00,3.2925,3.2955,3.2925,3.2950,43
2013-12-13,04:25:00,3.2955,3.2955,3.2935,3.2945,27
2013-12-13,04:30:00,3.2955,3.2960,3.2945,3.2960,13
2013-12-13,04:35:00,3.2960,3.2960,3.2945,3.2945,15
2013-12-13,04:40:00,3.2950,3.2955,3.2935,3.2935,28
2013-12-13,04:45:00,3.2935,3.2940,3.2925,3.2930,42
2013-12-13,04:50:00,3.2925,3.2935,3.2925,3.2930,44
2013-12-13,04:55:00,3.2930,3.2940,3.2930,3.2930,40
2013-12-13,05:00:00,3.2940,3.2940,3.2920,3.2925,23
2013-12-13,05:05:00,3.2920,3.2925,3.2920,3.2925,9
2013-12-13,05:10:00,3.2925,3.2935,3.2915,3.2935,31
2013-12-13,05:15:00,3.2920,3.2920,3.2920,3.2920,3
2013-12-13,05:20:00,3.2920,3.2925,3.2920,3.2920,13
2013-12-13,05:30:00,3.2925,3.2925,3.2920,3.2920,9
2013-12-13,05:35:00,3.2920,3.2930,3.2920,3.2920,12
2013-12-13,05:40:00,3.2920,3.2920,3.2920,3.2920,3
2013-12-13,05:45:00,3.2925,3.2930,3.2925,3.2925,5
2013-12-13,05:50:00,3.2920,3.2920,3.2920,3.2920,2
2013-12-13,05:55:00,3.2925,3.2930,3.2925,3.2930,4
2013-12-13,06:00:00,3.2925,3.2935,3.2925,3.2935,14
2013-12-13,06:05:00,3.2935,3.2935,3.2920,3.2920,4
2013-12-13,06:10:00,3.2920,3.2920,3.2910,3.2910,13
2013-12-13,07:00:00,3.2920,3.2940,3.2865,3.2930,77
2013-12-13,07:05:00,3.2925,3.2945,3.2925,3.2925,16
2013-12-13,07:10:00,3.2925,3.2925,3.2915,3.2915,2
2013-12-13,07:15:00,3.2910,3.2910,3.2910,3.2910,1
2013-12-13,07:20:00,3.2910,3.2910,3.2910,3.2910,1
2013-12-13,07:25:00,3.2915,3.2915,3.2915,3.2915,3
2013-12-13,07:30:00,3.2925,3.2925,3.2910,3.2910,12
2013-12-13,07:35:00,3.2910,3.2920,3.2910,3.2920,8
2013-12-13,07:40:00,3.2930,3.2930,3.2910,3.2920,11
2013-12-13,07:50:00,3.2910,3.2910,3.2910,3.2910,1
2013-12-13,07:55:00,3.2910,3.2920,3.2905,3.2920,10
2013-12-13,08:00:00,3.2920,3.2925,3.2910,3.2910,23
2013-12-13,08:05:00,3.2920,3.2920,3.2920,3.2920,1
2013-12-13,08:10:00,3.2920,3.2920,3.2905,3.2915,29
2013-12-13,08:15:00,3.2920,3.2920,3.2915,3.2915,10
2013-12-13,08:20:00,3.2920,3.2925,3.2920,3.2925,5
2013-12-13,08:25:00,3.2925,3.2930,3.2925,3.2925,4
2013-12-13,08:30:00,3.2925,3.2930,3.2910,3.2915,38
2013-12-13,08:40:00,3.2920,3.2920,3.2910,3.2915,49
2013-12-13,08:45:00,3.2920,3.2925,3.2920,3.2920,16
2013-12-13,08:50:00,3.2920,3.2920,3.2915,3.2915,23
2013-12-13,08:55:00,3.2915,3.2930,3.2900,3.2920,76
2013-12-13,09:00:00,3.2920,3.2920,3.2885,3.2900,375
2013-12-13,09:05:00,3.2900,3.2900,3.2875,3.2885,304
2013-12-13,09:10:00,3.2885,3.2915,3.2865,3.2875,535
2013-12-13,09:15:00,3.2870,3.2885,3.2865,3.2865,251
2013-12-13,09:20:00,3.2870,3.2870,3.2855,3.2855,281
2013-12-13,09:25:00,3.2855,3.2900,3.2855,3.2885,390
2013-12-13,09:30:00,3.2885,3.2910,3.2880,3.2900,271
2013-12-13,09:35:00,3.2905,3.2920,3.2900,3.2920,308
2013-12-13,09:40:00,3.2920,3.2940,3.2910,3.2940,209
2013-12-13,09:45:00,3.2935,3.2935,3.2915,3.2920,73
2013-12-13,09:50:00,3.2920,3.2935,3.2920,3.2920,71
2013-12-13,09:55:00,3.2920,3.2930,3.2905,3.2925,105
2013-12-13,10:00:00,3.2915,3.2915,3.2890,3.2900,220
2013-12-13,10:05:00,3.2895,3.2915,3.2895,3.2910,100
2013-12-13,10:10:00,3.2910,3.2910,3.2875,3.2875,84
2013-12-13,10:15:00,3.2875,3.2890,3.2875,3.2890,22
2013-12-13,10:20:00,3.2885,3.2890,3.2885,3.2890,5
2013-12-13,10:25:00,3.2890,3.2895,3.2885,3.2885,20
2013-12-13,10:30:00,3.2880,3.2880,3.2845,3.2865,376
2013-12-13,10:35:00,3.2865,3.2875,3.2860,3.2865,40
2013-12-13,10:40:00,3.2865,3.2880,3.2850,3.2875,142
2013-12-13,10:45:00,3.2875,3.2895,3.2870,3.2870,50
2013-12-13,10:50:00,3.2875,3.2875,3.2860,3.2860,44
2013-12-13,10:55:00,3.2870,3.2880,3.2860,3.2875,82
2013-12-13,11:00:00,3.2875,3.2890,3.2870,3.2885,34
2013-12-13,11:05:00,3.2885,3.2885,3.2880,3.2880,15
2013-12-13,11:10:00,3.2875,3.2910,3.2875,3.2905,89
2013-12-13,11:15:00,3.2900,3.2900,3.2895,3.2895,18
2013-12-13,11:20:00,3.2895,3.2900,3.2885,3.2890,44
2013-12-13,11:25:00,3.2890,3.2890,3.2870,3.2870,69
2013-12-13,11:30:00,3.2870,3.2870,3.2865,3.2870,28
2013-12-13,11:35:00,3.2870,3.2870,3.2870,3.2870,1
2013-12-13,11:40:00,3.2865,3.2870,3.2865,3.2870,11
2013-12-13,11:45:00,3.2875,3.2890,3.2875,3.2890,25
2013-12-13,11:50:00,3.2890,3.2890,3.2880,3.2885,8
2013-12-13,11:55:00,3.2885,3.2890,3.2885,3.2890,6
2013-12-13,12:00:00,3.2895,3.2895,3.2890,3.2895,8
2013-12-13,12:05:00,3.2890,3.2895,3.2890,3.2895,3
2013-12-13,12:10:00,3.2895,3.2905,3.2895,3.2905,27
2013-12-13,12:15:00,3.2900,3.2900,3.2900,3.2900,2
2013-12-13,12:20:00,3.2900,3.2900,3.2900,3.2900,8
2013-12-13,12:25:00,3.2895,3.2895,3.2880,3.2885,29
2013-12-13,12:30:00,3.2890,3.2905,3.2890,3.2900,16
2013-12-13,12:35:00,3.2900,3.2900,3.2895,3.2895,4
2013-12-13,12:40:00,3.2895,3.2895,3.2880,3.2880,22
2013-12-13,12:45:00,3.2880,3.2895,3.2875,3.2895,48
2013-12-13,12:50:00,3.2885,3.2885,3.2885,3.2885,1
2013-12-13,12:55:00,3.2885,3.2885,3.2880,3.2885,5
2013-12-13,13:00:00,3.2880,3.2885,3.2875,3.2880,10
2013-12-13,13:05:00,3.2885,3.2890,3.2880,3.2885,11
2013-12-13,13:10:00,3.2885,3.2885,3.2885,3.2885,4
2013-12-13,13:15:00,3.2885,3.2885,3.2885,3.2885,3
2013-12-13,13:20:00,3.2885,3.2885,3.2885,3.2885,7
2013-12-13,13:25:00,3.2885,3.2885,3.2870,3.2880,35
2013-12-13,13:30:00,3.2875,3.2875,3.2850,3.2865,144
2013-12-13,13:35:00,3.2860,3.2880,3.2855,3.2870,66
2013-12-13,13:40:00,3.2865,3.2865,3.2845,3.2855,111
2013-12-13,13:45:00,3.2855,3.2855,3.2820,3.2835,322
2013-12-13,13:50:00,3.2835,3.2845,3.2830,3.2840,71
2013-12-13,13:55:00,3.2840,3.2845,3.2810,3.2815,208
2013-12-13,14:00:00,3.2820,3.2820,3.2795,3.2795,238
2013-12-13,14:05:00,3.2795,3.2805,3.2790,3.2795,232
2013-12-13,14:10:00,3.2795,3.2805,3.2795,3.2800,107
2013-12-13,14:15:00,3.2800,3.2800,3.2790,3.2795,49
2013-12-13,14:20:00,3.2795,3.2810,3.2790,3.2800,56
2013-12-13,14:25:00,3.2805,3.2820,3.2800,3.2820,101
2013-12-13,14:30:00,3.2820,3.2820,3.2800,3.2805,152
2013-12-13,14:35:00,3.2810,3.2825,3.2800,3.2825,65
2013-12-13,14:40:00,3.2820,3.2820,3.2810,3.2810,130
2013-12-13,14:45:00,3.2815,3.2820,3.2810,3.2810,84
2013-12-13,14:50:00,3.2815,3.2820,3.2810,3.2820,90
2013-12-13,14:55:00,3.2815,3.2835,3.2815,3.2835,132
2013-12-13,15:00:00,3.2835,3.2860,3.2835,3.2860,161
2013-12-13,15:05:00,3.2855,3.2865,3.2855,3.2865,49
2013-12-13,15:10:00,3.2865,3.2895,3.2860,3.2895,94
2013-12-13,15:15:00,3.2895,3.2895,3.2870,3.2875,68
2013-12-13,15:20:00,3.2880,3.2885,3.2875,3.2875,32
2013-12-13,15:25:00,3.2880,3.2885,3.2855,3.2870,39
2013-12-13,15:30:00,3.2875,3.2885,3.2865,3.2880,74
2013-12-13,15:35:00,3.2885,3.2885,3.2870,3.2875,62
2013-12-13,15:40:00,3.2880,3.2885,3.2880,3.2880,51
2013-12-13,15:45:00,3.2885,3.2900,3.2885,3.2895,105
2013-12-13,15:50:00,3.2900,3.2910,3.2895,3.2900,74
2013-12-13,15:55:00,3.2905,3.2935,3.2905,3.2930,121
2013-12-13,16:00:00,3.2930,3.2940,3.2910,3.2920,200
2013-12-13,16:05:00,3.2910,3.2910,3.2880,3.2890,101
2013-12-13,16:10:00,3.2880,3.2930,3.2880,3.2930,145
2013-12-13,16:15:00,3.2925,3.2935,3.2910,3.2935,130
2013-12-13,16:20:00,3.2940,3.2965,3.2940,3.2960,186
2013-12-13,16:25:00,3.2960,3.2970,3.2950,3.2955,85
2013-12-13,16:30:00,3.2955,3.2965,3.2945,3.2960,88
2013-12-13,16:35:00,3.2960,3.2970,3.2950,3.2950,198
2013-12-13,16:40:00,3.2950,3.2965,3.2950,3.2955,26
2013-12-13,16:45:00,3.2955,3.2970,3.2955,3.2970,140
2013-12-13,16:50:00,3.2965,3.2970,3.2940,3.2950,96
2013-12-13,16:55:00,3.2945,3.2965,3.2925,3.2960,90
2013-12-13,17:00:00,3.2960,3.2965,3.2950,3.2965,82
2013-12-13,17:05:00,3.2965,3.2970,3.2955,3.2965,126
2013-12-13,17:10:00,3.2960,3.3000,3.2950,3.2995,215
2013-12-13,17:15:00,3.3000,3.3000,3.2970,3.2970,64
2013-12-13,17:20:00,3.2975,3.2975,3.2955,3.2960,80
2013-12-13,17:25:00,3.2960,3.2975,3.2960,3.2975,86
2013-12-13,17:30:00,3.2975,3.2985,3.2965,3.2970,65
2013-12-13,17:35:00,3.2975,3.2990,3.2975,3.2980,49
2013-12-13,17:40:00,3.2980,3.3005,3.2975,3.2995,146
2013-12-13,17:45:00,3.3000,3.3060,3.3000,3.3035,487
2013-12-13,17:50:00,3.3030,3.3040,3.3015,3.3030,173
2013-12-13,17:55:00,3.3030,3.3050,3.3025,3.3040,177
2013-12-13,18:00:00,3.3040,3.3045,3.3000,3.3005,225
2013-12-13,18:05:00,3.3005,3.3020,3.2980,3.2990,139
2013-12-13,18:10:00,3.2985,3.2990,3.2955,3.2955,224
2013-12-13,18:15:00,3.2960,3.2965,3.2945,3.2955,131
2013-12-13,18:20:00,3.2970,3.2995,3.2970,3.2985,30
2013-12-13,18:25:00,3.2985,3.2990,3.2970,3.2985,36
2013-12-13,18:30:00,3.2970,3.3000,3.2960,3.3000,37
2013-12-13,18:35:00,3.3000,3.3025,3.2995,3.3005,248
2013-12-13,18:40:00,3.3005,3.3015,3.2975,3.2985,68
2013-12-13,18:45:00,3.2990,3.2990,3.2955,3.2975,180
2013-12-13,18:50:00,3.2970,3.2985,3.2960,3.2985,60
2013-12-13,18:55:00,3.2985,3.2995,3.2985,3.2985,32
2013-12-13,19:00:00,3.2990,3.2995,3.2980,3.2990,55
2013-12-13,19:05:00,3.2990,3.3000,3.2990,3.2990,84
2013-12-13,19:10:00,3.2990,3.3025,3.2990,3.3015,63
2013-12-13,19:15:00,3.3015,3.3015,3.3000,3.3005,27
2013-12-13,19:20:00,3.3005,3.3020,3.2990,3.3015,68
2013-12-13,19:25:00,3.3020,3.3025,3.3010,3.3025,59
2013-12-13,19:30:00,3.3015,3.3060,3.3015,3.3040,133
2013-12-13,19:35:00,3.3040,3.3040,3.3020,3.3025,63
2013-12-13,19:40:00,3.3020,3.3045,3.3020,3.3040,56
2013-12-13,19:45:00,3.3030,3.3050,3.3020,3.3025,42
2013-12-13,19:50:00,3.3020,3.3035,3.3005,3.3025,744
2013-12-13,19:55:00,3.3030,3.3035,3.3010,3.3030,358
2013-12-13,20:00:00,3.3035,3.3040,3.3015,3.3030,61
2013-12-13,20:05:00,3.3035,3.3045,3.3030,3.3030,112
2013-12-13,20:10:00,3.3030,3.3045,3.3000,3.3005,83
2013-12-13,20:15:00,3.3005,3.3040,3.3000,3.3000,121
2013-12-13,20:20:00,3.3000,3.3020,3.2995,3.3015,74
2013-12-13,20:25:00,3.3020,3.3040,3.3020,3.3035,69
2013-12-13,20:30:00,3.3035,3.3050,3.2960,3.2970,191
2013-12-13,20:35:00,3.2975,3.2990,3.2960,3.2980,188
2013-12-13,20:40:00,3.2985,3.3015,3.2975,3.3010,160
2013-12-13,20:45:00,3.3010,3.3015,3.2990,3.2990,79
2013-12-13,20:50:00,3.3000,3.3025,3.3000,3.3005,86
2013-12-13,20:55:00,3.3000,3.3000,3.2980,3.2990,92
2013-12-13,21:00:00,3.2985,3.2985,3.2970,3.2975,93
2013-12-13,21:05:00,3.2980,3.3000,3.2975,3.2990,107
2013-12-13,21:10:00,3.3000,3.3050,3.2990,3.3050,516
2013-12-13,21:15:00,3.3045,3.3075,3.3035,3.3050,622
2013-12-13,21:20:00,3.3050,3.3055,3.3035,3.3045,155
2013-12-13,21:25:00,3.3045,3.3050,3.3035,3.3045,88
2013-12-13,21:30:00,3.3050,3.3070,3.3040,3.3055,149
2013-12-13,21:35:00,3.3055,3.3060,3.3015,3.3025,212
2013-12-13,21:40:00,3.3030,3.3055,3.3030,3.3040,101
2013-12-13,21:45:00,3.3045,3.3070,3.3045,3.3050,463
2013-12-13,21:50:00,3.3050,3.3080,3.3045,3.3055,329
2013-12-13,21:55:00,3.3055,3.3075,3.3055,3.3055,85
2013-12-13,22:00:00,3.3055,3.3070,3.3035,3.3045,231
2013-12-13,22:05:00,3.3045,3.3075,3.3035,3.3075,153
2013-12-13,22:10:00,3.3075,3.3075,3.3055,3.3055,154
2013-12-13,22:15:00,3.3060,3.3070,3.3055,3.3055,113
2013-12-13,22:20:00,3.3060,3.3060,3.3045,3.3055,136
2013-12-13,22:25:00,3.3055,3.3060,3.3050,3.3060,154
2013-12-13,22:30:00,3.3055,3.3060,3.3035,3.3055,143
2013-12-13,22:35:00,3.3050,3.3055,3.3035,3.3050,166
2013-12-13,22:40:00,3.3050,3.3060,3.3035,3.3060,181
2013-12-13,22:45:00,3.3060,3.3065,3.3055,3.3060,160
2013-12-13,22:50:00,3.3060,3.3075,3.3050,3.3060,341
2013-12-13,22:55:00,3.3055,3.3060,3.3045,3.3050,265
2013-12-13,23:00:00,3.3050,3.3050,3.3035,3.3040,268
2013-12-13,23:05:00,3.3040,3.3050,3.3035,3.3045,212
2013-12-13,23:10:00,3.3050,3.3065,3.3045,3.3065,244
2013-12-13,23:15:00,3.3065,3.3095,3.3050,3.3055,704
2013-12-13,23:20:00,3.3055,3.3075,3.3045,3.3070,309
2013-12-13,23:25:00,3.3070,3.3170,3.3070,3.3165,2704
2013-12-13,23:30:00,3.3160,3.3195,3.3145,3.3150,1474
2013-12-13,23:35:00,3.3155,3.3160,3.3125,3.3135,365
2013-12-13,23:40:00,3.3135,3.3150,3.3130,3.3130,185
2013-12-13,23:45:00,3.3130,3.3150,3.3125,3.3150,225
2013-12-13,23:50:00,3.3150,3.3165,3.3120,3.3120,585
2013-12-13,23:55:00,3.3125,3.3140,3.3105,3.3120,284
2013-12-14,00:00:00,3.3115,3.3125,3.3090,3.3100,354
2013-12-14,00:05:00,3.3100,3.3120,3.3075,3.3110,548
2013-12-14,00:10:00,3.3110,3.3120,3.3100,3.3105,367
2013-12-14,00:15:00,3.3110,3.3125,3.3105,3.3120,271
2013-12-14,00:20:00,3.3120,3.3145,3.3120,3.3130,324
2013-12-14,00:25:00,3.3130,3.3135,3.3120,3.3125,218
2013-12-14,00:30:00,3.3125,3.3145,3.3125,3.3135,190
2013-12-14,00:35:00,3.3135,3.3140,3.3130,3.3135,140
2013-12-14,00:40:00,3.3135,3.3135,3.3125,3.3135,88
2013-12-14,00:45:00,3.3130,3.3135,3.3120,3.3130,117
2013-12-14,00:50:00,3.3130,3.3155,3.3115,3.3125,322
2013-12-14,00:55:00,3.3125,3.3130,3.3105,3.3105,286
2013-12-14,01:00:00,3.3110,3.3125,3.3105,3.3125,89
2013-12-14,01:05:00,3.3120,3.3120,3.3095,3.3100,140
2013-12-14,01:10:00,3.3100,3.3100,3.3075,3.3095,295
2013-12-14,01:15:00,3.3095,3.3100,3.3070,3.3075,278
2013-12-14,01:20:00,3.3075,3.3080,3.3055,3.3070,193
2013-12-14,01:25:00,3.3075,3.3090,3.3075,3.3090,239
2013-12-14,01:30:00,3.3095,3.3100,3.3080,3.3100,157
2013-12-14,01:35:00,3.3095,3.3105,3.3085,3.3095,125
2013-12-14,01:40:00,3.3100,3.3120,3.3100,3.3115,240
2013-12-14,01:45:00,3.3110,3.3110,3.3100,3.3105,83
2013-12-14,01:50:00,3.3105,3.3120,3.3105,3.3120,125
2013-12-14,01:55:00,3.3115,3.3125,3.3105,3.3115,594
2013-12-14,02:00:00,3.3120,3.3130,3.3115,3.3120,365
2013-12-14,02:05:00,3.3120,3.3130,3.3110,3.3110,153
2013-12-14,02:10:00,3.3120,3.3120,3.3110,3.3115,101
2013-12-14,02:15:00,3.3120,3.3120,3.3110,3.3110,63
2013-12-14,02:20:00,3.3110,3.3115,3.3095,3.3100,58
2013-12-14,02:25:00,3.3100,3.3105,3.3095,3.3105,25
2013-12-14,02:30:00,3.3100,3.3100,3.3090,3.3100,53
2013-12-14,02:35:00,3.3100,3.3110,3.3100,3.3100,51
2013-12-14,02:40:00,3.3100,3.3105,3.3100,3.3100,36
2013-12-14,02:45:00,3.3100,3.3100,3.3095,3.3100,71
2013-12-14,02:50:00,3.3100,3.3105,3.3090,3.3095,86
2013-12-14,02:55:00,3.3090,3.3100,3.3085,3.3090,94
2013-12-14,03:00:00,3.3080,3.3090,3.3075,3.3080,59
2013-12-14,03:05:00,3.3080,3.3085,3.3080,3.3085,33
2013-12-14,03:10:00,3.3085,3.3090,3.3075,3.3080,48
2013-12-14,03:15:00,3.3085,3.3090,3.3080,3.3085,23
2013-12-14,03:20:00,3.3080,3.3080,3.3065,3.3065,31
2013-12-14,03:25:00,3.3070,3.3080,3.3065,3.3075,48
2013-12-14,03:30:00,3.3075,3.3095,3.3075,3.3095,61
2013-12-14,03:35:00,3.3090,3.3090,3.3090,3.3090,14
2013-12-14,03:40:00,3.3095,3.3105,3.3095,3.3095,69
2013-12-14,03:45:00,3.3100,3.3110,3.3100,3.3100,14
2013-12-14,03:50:00,3.3100,3.3100,3.3095,3.3095,13
2013-12-14,03:55:00,3.3095,3.3095,3.3090,3.3095,11
2013-12-14,04:00:00,3.3090,3.3095,3.3090,3.3095,22
2013-12-14,04:05:00,3.3100,3.3100,3.3100,3.3100,2
2013-12-14,04:10:00,3.3105,3.3105,3.3105,3.3105,9
2013-12-14,04:15:00,3.3105,3.3105,3.3100,3.3100,4
2013-12-14,04:20:00,3.3105,3.3120,3.3105,3.3105,33
2013-12-14,04:25:00,3.3110,3.3110,3.3100,3.3100,30
2013-12-14,04:30:00,3.3120,3.3120,3.3100,3.3100,14
2013-12-14,04:35:00,3.3105,3.3115,3.3100,3.3115,15
2013-12-14,04:40:00,3.3115,3.3120,3.3110,3.3110,18
2013-12-14,04:45:00,3.3110,3.3125,3.3110,3.3110,36
2013-12-14,04:50:00,3.3110,3.3120,3.3105,3.3110,34
2013-12-14,04:55:00,3.3110,3.3115,3.3105,3.3105,28
2013-12-14,05:00:00,3.3100,3.3115,3.3100,3.3100,49
2013-12-14,05:05:00,3.3100,3.3100,3.3080,3.3085,52
2013-12-14,05:10:00,3.3085,3.3105,3.3080,3.3100,14
2013-12-14,05:15:00,3.3100,3.3100,3.3085,3.3090,4
2013-12-14,05:20:00,3.3085,3.3090,3.3080,3.3080,16
2013-12-14,05:25:00,3.3080,3.3080,3.3080,3.3080,5
2013-12-14,05:30:00,3.3080,3.3095,3.3075,3.3090,18
2013-12-14,05:35:00,3.3080,3.3080,3.3080,3.3080,9
2013-12-14,05:40:00,3.3080,3.3100,3.3070,3.3095,22
2013-12-14,05:45:00,3.3095,3.3100,3.3095,3.3100,2
2013-12-14,05:50:00,3.3100,3.3100,3.3095,3.3100,7
2013-12-14,05:55:00,3.3095,3.3095,3.3070,3.3070,16
2013-12-14,06:00:00,3.3075,3.3085,3.3070,3.3075,8
2013-12-14,06:05:00,3.3075,3.3080,3.3070,3.3070,8
2013-12-14,06:10:00,3.3070,3.3095,3.3065,3.3065,35
2013-12-16,07:00:00,3.3070,3.3095,3.3070,3.3070,84
2013-12-16,07:05:00,3.3075,3.3080,3.3035,3.3070,52
2013-12-16,07:10:00,3.3065,3.3080,3.3065,3.3070,15
2013-12-16,07:15:00,3.3070,3.3070,3.3065,3.3065,9
2013-12-16,07:20:00,3.3070,3.3070,3.3065,3.3065,12
2013-12-16,07:25:00,3.3065,3.3065,3.3055,3.3055,7
2013-12-16,07:30:00,3.3060,3.3060,3.3040,3.3040,13
2013-12-16,07:35:00,3.3045,3.3045,3.3045,3.3045,6
2013-12-16,07:40:00,3.3050,3.3060,3.3045,3.3055,12
2013-12-16,07:45:00,3.3050,3.3050,3.3050,3.3050,2
2013-12-16,07:50:00,3.3055,3.3055,3.3055,3.3055,1
2013-12-16,07:55:00,3.3050,3.3050,3.3050,3.3050,2
2013-12-16,08:00:00,3.3060,3.3070,3.3055,3.3065,24
2013-12-16,08:05:00,3.3065,3.3065,3.3065,3.3065,3
2013-12-16,08:10:00,3.3065,3.3065,3.3050,3.3050,36
2013-12-16,08:15:00,3.3050,3.3055,3.3050,3.3050,8
2013-12-16,08:20:00,3.3055,3.3055,3.3055,3.3055,19
2013-12-16,08:25:00,3.3055,3.3055,3.3045,3.3045,40
2013-12-16,08:30:00,3.3050,3.3055,3.3035,3.3045,58
2013-12-16,08:35:00,3.3040,3.3040,3.3040,3.3040,10
2013-12-16,08:40:00,3.3040,3.3040,3.3040,3.3040,19
2013-12-16,08:45:00,3.3040,3.3050,3.3040,3.3050,11
2013-12-16,08:50:00,3.3050,3.3055,3.3050,3.3050,22
2013-12-16,08:55:00,3.3050,3.3055,3.3040,3.3055,77
2013-12-16,09:00:00,3.3055,3.3055,3.3030,3.3040,503
2013-12-16,09:05:00,3.3040,3.3095,3.3035,3.3075,359
2013-12-16,09:10:00,3.3075,3.3075,3.3055,3.3055,116
2013-12-16,09:15:00,3.3055,3.3070,3.3055,3.3060,84
2013-12-16,09:20:00,3.3055,3.3065,3.3050,3.3050,102
2013-12-16,09:25:00,3.3050,3.3070,3.3050,3.3070,97
2013-12-16,09:30:00,3.3070,3.3075,3.3055,3.3070,71
2013-12-16,09:35:00,3.3070,3.3070,3.3060,3.3060,50
2013-12-16,09:40:00,3.3065,3.3075,3.3060,3.3075,100
2013-12-16,09:45:00,3.3075,3.3085,3.3030,3.3055,430
2013-12-16,09:50:00,3.3055,3.3065,3.3045,3.3045,70
2013-12-16,09:55:00,3.3040,3.3055,3.3040,3.3055,52
2013-12-16,10:00:00,3.3055,3.3060,3.3050,3.3050,43
2013-12-16,10:05:00,3.3055,3.3060,3.3055,3.3060,42
2013-12-16,10:10:00,3.3060,3.3060,3.3055,3.3060,48
2013-12-16,10:15:00,3.3070,3.3070,3.3065,3.3065,37
2013-12-16,10:20:00,3.3060,3.3065,3.3060,3.3065,7
2013-12-16,10:25:00,3.3065,3.3065,3.3050,3.3050,18
2013-12-16,10:30:00,3.3055,3.3055,3.3030,3.3030,84
2013-12-16,10:35:00,3.3035,3.3045,3.3025,3.3035,132
2013-12-16,10:40:00,3.3035,3.3045,3.3030,3.3030,76
2013-12-16,10:45:00,3.3035,3.3040,3.3030,3.3035,64
2013-12-16,10:50:00,3.3030,3.3035,3.3020,3.3020,71
2013-12-16,10:55:00,3.3015,3.3040,3.3015,3.3040,93
2013-12-16,11:00:00,3.3035,3.3065,3.3030,3.3050,160
2013-12-16,11:05:00,3.3050,3.3050,3.3025,3.3030,119
2013-12-16,11:10:00,3.3030,3.3035,3.3020,3.3025,58
2013-12-16,11:15:00,3.3020,3.3030,3.3015,3.3030,50
2013-12-16,11:20:00,3.3025,3.3035,3.3025,3.3030,37
2013-12-16,11:25:00,3.3035,3.3050,3.3030,3.3040,95
2013-12-16,11:30:00,3.3045,3.3045,3.3040,3.3040,4
2013-12-16,11:35:00,3.3045,3.3045,3.3045,3.3045,2
2013-12-16,11:40:00,3.3040,3.3045,3.3040,3.3045,24
2013-12-16,11:45:00,3.3045,3.3050,3.3045,3.3050,12
2013-12-16,11:50:00,3.3040,3.3045,3.3040,3.3045,29
2013-12-16,11:55:00,3.3045,3.3045,3.3045,3.3045,5
2013-12-16,12:00:00,3.3050,3.3050,3.3040,3.3040,20
2013-12-16,12:05:00,3.3045,3.3045,3.3040,3.3040,12
2013-12-16,12:10:00,3.3040,3.3045,3.3035,3.3045,10
2013-12-16,12:15:00,3.3040,3.3040,3.3040,3.3040,1
2013-12-16,12:20:00,3.3045,3.3045,3.3035,3.3035,23
2013-12-16,12:25:00,3.3035,3.3035,3.3025,3.3035,26
2013-12-16,12:30:00,3.3030,3.3030,3.3020,3.3020,20
2013-12-16,12:35:00,3.3020,3.3020,3.3020,3.3020,29
2013-12-16,12:40:00,3.3020,3.3030,3.3020,3.3025,23
2013-12-16,12:45:00,3.3020,3.3025,3.3020,3.3025,6
2013-12-16,12:50:00,3.3030,3.3040,3.3030,3.3030,33
2013-12-16,12:55:00,3.3030,3.3035,3.3030,3.3035,10
2013-12-16,13:00:00,3.3035,3.3040,3.3030,3.3040,10
2013-12-16,13:05:00,3.3035,3.3045,3.3035,3.3040,26
2013-12-16,13:10:00,3.3040,3.3045,3.3025,3.3035,51
2013-12-16,13:15:00,3.3035,3.3035,3.3030,3.3035,5
2013-12-16,13:20:00,3.3035,3.3035,3.3030,3.3030,3
2013-12-16,13:25:00,3.3030,3.3045,3.3030,3.3045,12
2013-12-16,13:30:00,3.3045,3.3045,3.3005,3.3010,205
2013-12-16,13:35:00,3.3015,3.3035,3.3010,3.3025,183
2013-12-16,13:40:00,3.3030,3.3050,3.3025,3.3040,165
2013-12-16,13:45:00,3.3040,3.3060,3.3040,3.3045,235
2013-12-16,13:50:00,3.3045,3.3050,3.3040,3.3045,43
2013-12-16,13:55:00,3.3050,3.3055,3.3050,3.3055,55
2013-12-16,14:00:00,3.3050,3.3060,3.3045,3.3055,57
2013-12-16,14:05:00,3.3055,3.3070,3.3055,3.3065,94
2013-12-16,14:10:00,3.3070,3.3075,3.3060,3.3065,88
2013-12-16,14:15:00,3.3065,3.3070,3.3065,3.3070,6
2013-12-16,14:20:00,3.3070,3.3075,3.3060,3.3065,46
2013-12-16,14:25:00,3.3070,3.3070,3.3055,3.3055,36
2013-12-16,14:30:00,3.3055,3.3060,3.3050,3.3055,35
2013-12-16,14:35:00,3.3060,3.3065,3.3055,3.3060,42
2013-12-16,14:40:00,3.3065,3.3070,3.3065,3.3065,113
2013-12-16,14:45:00,3.3065,3.3080,3.3065,3.3080,60
2013-12-16,14:50:00,3.3075,3.3080,3.3065,3.3075,74
2013-12-16,14:55:00,3.3070,3.3085,3.3070,3.3085,94
2013-12-16,15:00:00,3.3080,3.3110,3.3075,3.3105,192
2013-12-16,15:05:00,3.3105,3.3140,3.3100,3.3125,260
2013-12-16,15:10:00,3.3125,3.3125,3.3105,3.3110,77
2013-12-16,15:15:00,3.3110,3.3115,3.3105,3.3115,75
2013-12-16,15:20:00,3.3110,3.3110,3.3110,3.3110,16
2013-12-16,15:25:00,3.3110,3.3115,3.3090,3.3105,185
2013-12-16,15:30:00,3.3105,3.3120,3.3105,3.3115,77
2013-12-16,15:35:00,3.3115,3.3130,3.3115,3.3115,33
2013-12-16,15:40:00,3.3120,3.3125,3.3115,3.3120,27
2013-12-16,15:45:00,3.3120,3.3155,3.3120,3.3155,203
2013-12-16,15:50:00,3.3150,3.3200,3.3150,3.3195,466
2013-12-16,15:55:00,3.3195,3.3230,3.3190,3.3225,417
2013-12-16,16:00:00,3.3225,3.3250,3.3210,3.3240,376
2013-12-16,16:05:00,3.3240,3.3240,3.3185,3.3200,302
2013-12-16,16:10:00,3.3200,3.3210,3.3190,3.3195,197
2013-12-16,16:15:00,3.3195,3.3215,3.3195,3.3200,79
2013-12-16,16:20:00,3.3205,3.3235,3.3190,3.3235,258
2013-12-16,16:25:00,3.3235,3.3250,3.3230,3.3245,154
2013-12-16,16:30:00,3.3245,3.3245,3.3230,3.3245,119
2013-12-16,16:35:00,3.3245,3.3250,3.3230,3.3230,79
2013-12-16,16:40:00,3.3235,3.3235,3.3200,3.3200,86
2013-12-16,16:45:00,3.3210,3.3230,3.3205,3.3225,102
2013-12-16,16:50:00,3.3230,3.3235,3.3220,3.3235,109
2013-12-16,16:55:00,3.3235,3.3235,3.3230,3.3230,43
2013-12-16,17:00:00,3.3230,3.3235,3.3190,3.3190,369
2013-12-16,17:05:00,3.3190,3.3200,3.3170,3.3190,264
2013-12-16,17:10:00,3.3195,3.3200,3.3185,3.3195,79
2013-12-16,17:15:00,3.3200,3.3200,3.3170,3.3180,136
2013-12-16,17:20:00,3.3185,3.3200,3.3165,3.3190,221
2013-12-16,17:25:00,3.3195,3.3200,3.3185,3.3190,76
2013-12-16,17:30:00,3.3190,3.3210,3.3180,3.3200,93
2013-12-16,17:35:00,3.3205,3.3210,3.3200,3.3205,57
2013-12-16,17:40:00,3.3210,3.3210,3.3180,3.3205,111
2013-12-16,17:45:00,3.3205,3.3215,3.3205,3.3215,57
2013-12-16,17:50:00,3.3220,3.3230,3.3210,3.3210,74
2013-12-16,17:55:00,3.3205,3.3225,3.3205,3.3225,62
2013-12-16,18:00:00,3.3225,3.3225,3.3185,3.3210,182
2013-12-16,18:05:00,3.3205,3.3220,3.3205,3.3215,77
2013-12-16,18:10:00,3.3215,3.3230,3.3205,3.3230,299
2013-12-16,18:15:00,3.3230,3.3230,3.3215,3.3215,82
2013-12-16,18:20:00,3.3220,3.3240,3.3220,3.3240,48
2013-12-16,18:25:00,3.3240,3.3240,3.3220,3.3225,125
2013-12-16,18:30:00,3.3225,3.3225,3.3215,3.3220,28
2013-12-16,18:35:00,3.3220,3.3230,3.3210,3.3220,263
2013-12-16,18:40:00,3.3220,3.3220,3.3200,3.3205,67
2013-12-16,18:45:00,3.3205,3.3205,3.3195,3.3200,38
2013-12-16,18:50:00,3.3195,3.3200,3.3185,3.3195,611
2013-12-16,18:55:00,3.3195,3.3220,3.3195,3.3205,220
2013-12-16,19:00:00,3.3210,3.3210,3.3180,3.3190,256
2013-12-16,19:05:00,3.3185,3.3205,3.3180,3.3200,40
2013-12-16,19:10:00,3.3195,3.3210,3.3195,3.3195,99
2013-12-16,19:15:00,3.3205,3.3220,3.3200,3.3200,252
2013-12-16,19:20:00,3.3200,3.3210,3.3195,3.3200,238
2013-12-16,19:25:00,3.3200,3.3215,3.3195,3.3210,68
2013-12-16,19:30:00,3.3210,3.3220,3.3205,3.3205,74
2013-12-16,19:35:00,3.3210,3.3215,3.3170,3.3180,69
2013-12-16,19:40:00,3.3175,3.3215,3.3175,3.3215,49
2013-12-16,19:45:00,3.3205,3.3205,3.3180,3.3185,212
2013-12-16,19:50:00,3.3190,3.3190,3.3170,3.3185,38
2013-12-16,19:55:00,3.3180,3.3185,3.3175,3.3185,28
2013-12-16,20:00:00,3.3185,3.3210,3.3185,3.3190,166
2013-12-16,20:05:00,3.3190,3.3210,3.3190,3.3200,60
2013-12-16,20:10:00,3.3200,3.3210,3.3180,3.3185,104
2013-12-16,20:15:00,3.3180,3.3180,3.3160,3.3165,116
2013-12-16,20:20:00,3.3165,3.3175,3.3160,3.3175,76
2013-12-16,20:25:00,3.3170,3.3180,3.3170,3.3180,61
2013-12-16,20:30:00,3.3185,3.3250,3.3160,3.3240,263
2013-12-16,20:35:00,3.3240,3.3275,3.3235,3.3250,595
2013-12-16,20:40:00,3.3250,3.3265,3.3240,3.3250,191
2013-12-16,20:45:00,3.3250,3.3260,3.3250,3.3250,168
2013-12-16,20:50:00,3.3250,3.3275,3.3250,3.3250,110
2013-12-16,20:55:00,3.3250,3.3265,3.3230,3.3240,238
2013-12-16,21:00:00,3.3240,3.3250,3.3225,3.3240,213
2013-12-16,21:05:00,3.3240,3.3255,3.3225,3.3250,242
2013-12-16,21:10:00,3.3255,3.3260,3.3200,3.3255,550
2013-12-16,21:15:00,3.3250,3.3250,3.3230,3.3240,262
2013-12-16,21:20:00,3.3240,3.3270,3.3235,3.3240,355
2013-12-16,21:25:00,3.3240,3.3240,3.3200,3.3205,294
2013-12-16,21:30:00,3.3205,3.3220,3.3200,3.3210,245
2013-12-16,21:35:00,3.3210,3.3220,3.3210,3.3215,181
2013-12-16,21:40:00,3.3215,3.3240,3.3210,3.3225,160
2013-12-16,21:45:00,3.3225,3.3240,3.3225,3.3235,106
2013-12-16,21:50:00,3.3230,3.3240,3.3225,3.3235,64
2013-12-16,21:55:00,3.3235,3.3250,3.3220,3.3250,239
2013-12-16,22:00:00,3.3245,3.3255,3.3230,3.3250,235
2013-12-16,22:05:00,3.3250,3.3255,3.3240,3.3245,182
2013-12-16,22:10:00,3.3240,3.3245,3.3235,3.3240,44
2013-12-16,22:15:00,3.3240,3.3240,3.3185,3.3195,332
2013-12-16,22:20:00,3.3200,3.3220,3.3195,3.3220,219
2013-12-16,22:25:00,3.3220,3.3235,3.3215,3.3215,247
2013-12-16,22:30:00,3.3215,3.3245,3.3215,3.3240,168
2013-12-16,22:35:00,3.3240,3.3245,3.3220,3.3230,163
2013-12-16,22:40:00,3.3230,3.3245,3.3220,3.3220,221
2013-12-16,22:45:00,3.3225,3.3235,3.3190,3.3205,395
2013-12-16,22:50:00,3.3205,3.3225,3.3205,3.3210,203
2013-12-16,22:55:00,3.3205,3.3230,3.3205,3.3230,181
2013-12-16,23:00:00,3.3230,3.3235,3.3210,3.3220,335
2013-12-16,23:05:00,3.3220,3.3225,3.3140,3.3145,674
2013-12-16,23:10:00,3.3145,3.3170,3.3125,3.3170,429
2013-12-16,23:15:00,3.3175,3.3185,3.3170,3.3185,257
2013-12-16,23:20:00,3.3185,3.3235,3.3180,3.3205,515
2013-12-16,23:25:00,3.3205,3.3220,3.3205,3.3220,276
2013-12-16,23:30:00,3.3220,3.3235,3.3220,3.3220,167
2013-12-16,23:35:00,3.3225,3.3230,3.3215,3.3215,148
2013-12-16,23:40:00,3.3215,3.3225,3.3200,3.3220,147
2013-12-16,23:45:00,3.3220,3.3235,3.3210,3.3210,89
2013-12-16,23:50:00,3.3205,3.3220,3.3185,3.3215,162
2013-12-16,23:55:00,3.3215,3.3225,3.3210,3.3215,59
2013-12-17,00:00:00,3.3220,3.3255,3.3215,3.3245,222
2013-12-17,00:05:00,3.3245,3.3255,3.3240,3.3250,148
2013-12-17,00:10:00,3.3250,3.3270,3.3250,3.3265,214
2013-12-17,00:15:00,3.3260,3.3295,3.3260,3.3285,653
2013-12-17,00:20:00,3.3285,3.3320,3.3275,3.3300,1101
2013-12-17,00:25:00,3.3300,3.3315,3.3275,3.3300,637
2013-12-17,00:30:00,3.3300,3.3310,3.3290,3.3290,256
2013-12-17,00:35:00,3.3295,3.3300,3.3285,3.3290,144
2013-12-17,00:40:00,3.3290,3.3295,3.3245,3.3250,241
2013-12-17,00:45:00,3.3245,3.3275,3.3245,3.3260,141
2013-12-17,00:50:00,3.3265,3.3300,3.3260,3.3295,199
2013-12-17,00:55:00,3.3290,3.3310,3.3280,3.3295,482
2013-12-17,01:00:00,3.3300,3.3300,3.3290,3.3295,98
2013-12-17,01:05:00,3.3295,3.3300,3.3280,3.3290,161
2013-12-17,01:10:00,3.3295,3.3300,3.3290,3.3295,161
2013-12-17,01:15:00,3.3300,3.3300,3.3285,3.3290,124
2013-12-17,01:20:00,3.3290,3.3290,3.3265,3.3280,188
2013-12-17,01:25:00,3.3280,3.3285,3.3275,3.3280,105
2013-12-17,01:30:00,3.3280,3.3290,3.3275,3.3275,125
2013-12-17,01:35:00,3.3280,3.3285,3.3275,3.3275,156
2013-12-17,01:40:00,3.3275,3.3290,3.3275,3.3285,241
2013-12-17,01:45:00,3.3285,3.3300,3.3280,3.3300,182
2013-12-17,01:50:00,3.3300,3.3305,3.3255,3.3275,416
2013-12-17,01:55:00,3.3275,3.3300,3.3265,3.3295,859
2013-12-17,02:00:00,3.3290,3.3295,3.3275,3.3280,244
2013-12-17,02:05:00,3.3280,3.3290,3.3280,3.3290,173
2013-12-17,02:10:00,3.3285,3.3285,3.3285,3.3285,24
2013-12-17,02:15:00,3.3280,3.3280,3.3265,3.3270,29
2013-12-17,02:20:00,3.3270,3.3285,3.3265,3.3285,68
2013-12-17,02:25:00,3.3280,3.3280,3.3270,3.3275,118
2013-12-17,02:30:00,3.3275,3.3275,3.3255,3.3260,88
2013-12-17,02:35:00,3.3265,3.3275,3.3245,3.3250,226
2013-12-17,02:40:00,3.3255,3.3260,3.3255,3.3260,36
2013-12-17,02:45:00,3.3265,3.3270,3.3260,3.3260,57
2013-12-17,02:50:00,3.3265,3.3280,3.3265,3.3275,122
2013-12-17,02:55:00,3.3275,3.3290,3.3275,3.3280,56
2013-12-17,03:00:00,3.3285,3.3290,3.3280,3.3285,30
2013-12-17,03:05:00,3.3285,3.3290,3.3285,3.3285,22
2013-12-17,03:10:00,3.3290,3.3295,3.3290,3.3290,43
2013-12-17,03:15:00,3.3290,3.3295,3.3290,3.3295,36
2013-12-17,03:20:00,3.3300,3.3300,3.3295,3.3295,9
2013-12-17,03:25:00,3.3295,3.3300,3.3290,3.3295,54
2013-12-17,03:30:00,3.3295,3.3295,3.3285,3.3290,13
2013-12-17,03:35:00,3.3290,3.3290,3.3285,3.3285,3
2013-12-17,03:40:00,3.3285,3.3290,3.3285,3.3290,10
2013-12-17,03:45:00,3.3285,3.3285,3.3285,3.3285,7
2013-12-17,03:50:00,3.3285,3.3285,3.3285,3.3285,4
2013-12-17,03:55:00,3.3290,3.3295,3.3285,3.3285,40
2013-12-17,04:00:00,3.3285,3.3295,3.3285,3.3285,7
2013-12-17,04:05:00,3.3290,3.3290,3.3280,3.3285,126
2013-12-17,04:10:00,3.3285,3.3285,3.3280,3.3280,2
2013-12-17,04:15:00,3.3280,3.3280,3.3275,3.3275,18
2013-12-17,04:20:00,3.3280,3.3280,3.3275,3.3275,10
2013-12-17,04:25:00,3.3275,3.3275,3.3270,3.3270,8
2013-12-17,04:30:00,3.3295,3.3295,3.3250,3.3250,79
2013-12-17,04:35:00,3.3255,3.3270,3.3255,3.3265,11
2013-12-17,04:40:00,3.3255,3.3265,3.3255,3.3265,34
2013-12-17,04:45:00,3.3265,3.3270,3.3255,3.3255,17
2013-12-17,04:50:00,3.3250,3.3260,3.3250,3.3260,29
2013-12-17,04:55:00,3.3255,3.3265,3.3250,3.3255,24
2013-12-17,05:00:00,3.3255,3.3265,3.3250,3.3250,12
2013-12-17,05:05:00,3.3250,3.3255,3.3250,3.3255,7
2013-12-17,05:10:00,3.3250,3.3260,3.3250,3.3250,13
2013-12-17,05:15:00,3.3250,3.3250,3.3245,3.3245,13
2013-12-17,05:20:00,3.3250,3.3255,3.3250,3.3255,2
2013-12-17,05:25:00,3.3250,3.3250,3.3250,3.3250,1
2013-12-17,05:30:00,3.3250,3.3250,3.3245,3.3245,26
2013-12-17,05:35:00,3.3245,3.3245,3.3235,3.3235,14
2013-12-17,05:40:00,3.3235,3.3235,3.3235,3.3235,6
2013-12-17,05:45:00,3.3235,3.3235,3.3235,3.3235,8
2013-12-17,05:50:00,3.3240,3.3240,3.3230,3.3235,12
2013-12-17,05:55:00,3.3235,3.3240,3.3230,3.3235,15
2013-12-17,06:00:00,3.3235,3.3260,3.3225,3.3225,45
2013-12-17,06:05:00,3.3230,3.3235,3.3230,3.3235,2
2013-12-17,06:10:00,3.3230,3.3235,3.3215,3.3220,60
2013-12-17,07:00:00,3.3230,3.3260,3.3225,3.3230,34
2013-12-17,07:05:00,3.3235,3.3275,3.3235,3.3245,49
2013-12-17,07:10:00,3.3260,3.3270,3.3260,3.3265,14
2013-12-17,07:15:00,3.3250,3.3255,3.3245,3.3255,7
2013-12-17,07:20:00,3.3255,3.3265,3.3255,3.3255,5
2013-12-17,07:25:00,3.3260,3.3260,3.3255,3.3260,3
2013-12-17,07:30:00,3.3250,3.3250,3.3250,3.3250,8
2013-12-17,07:35:00,3.3245,3.3245,3.3240,3.3240,7
2013-12-17,07:40:00,3.3235,3.3235,3.3235,3.3235,1
2013-12-17,07:45:00,3.3240,3.3245,3.3240,3.3245,3
2013-12-17,07:50:00,3.3245,3.3245,3.3245,3.3245,1
2013-12-17,08:00:00,3.3255,3.3260,3.3240,3.3240,8
2013-12-17,08:05:00,3.3240,3.3240,3.3240,3.3240,1
2013-12-17,08:10:00,3.3250,3.3250,3.3235,3.3235,12
2013-12-17,08:15:00,3.3240,3.3245,3.3240,3.3245,7
2013-12-17,08:20:00,3.3245,3.3245,3.3230,3.3235,21
2013-12-17,08:25:00,3.3240,3.3240,3.3230,3.3230,13
2013-12-17,08:30:00,3.3235,3.3235,3.3235,3.3235,2
2013-12-17,08:35:00,3.3235,3.3235,3.3230,3.3230,10
2013-12-17,08:40:00,3.3230,3.3250,3.3225,3.3240,53
2013-12-17,08:45:00,3.3230,3.3240,3.3230,3.3235,38
2013-12-17,08:50:00,3.3235,3.3250,3.3235,3.3245,9
2013-12-17,08:55:00,3.3240,3.3245,3.3230,3.3240,91
2013-12-17,09:00:00,3.3235,3.3240,3.3210,3.3220,419
2013-12-17,09:05:00,3.3220,3.3225,3.3210,3.3215,177
2013-12-17,09:10:00,3.3220,3.3220,3.3195,3.3205,340
2013-12-17,09:15:00,3.3200,3.3220,3.3195,3.3210,144
2013-12-17,09:20:00,3.3205,3.3210,3.3190,3.3205,262
2013-12-17,09:25:00,3.3205,3.3205,3.3180,3.3185,165
2013-12-17,09:30:00,3.3190,3.3190,3.3175,3.3180,82
2013-12-17,09:35:00,3.3180,3.3190,3.3170,3.3175,112
2013-12-17,09:40:00,3.3180,3.3190,3.3175,3.3185,62
2013-12-17,09:45:00,3.3185,3.3195,3.3180,3.3195,33
2013-12-17,09:50:00,3.3195,3.3205,3.3195,3.3200,82
2013-12-17,09:55:00,3.3200,3.3205,3.3200,3.3200,18
2013-12-17,10:00:00,3.3195,3.3205,3.3190,3.3200,39
2013-12-17,10:05:00,3.3195,3.3205,3.3190,3.3200,60
2013-12-17,10:10:00,3.3200,3.3205,3.3190,3.3205,137
2013-12-17,10:15:00,3.3200,3.3215,3.3200,3.3215,128
2013-12-17,10:20:00,3.3215,3.3215,3.3215,3.3215,28
2013-12-17,10:25:00,3.3215,3.3215,3.3205,3.3205,33
2013-12-17,10:30:00,3.3205,3.3205,3.3200,3.3200,43
2013-12-17,10:35:00,3.3205,3.3205,3.3190,3.3200,50
2013-12-17,10:40:00,3.3205,3.3210,3.3200,3.3200,44
2013-12-17,10:45:00,3.3205,3.3210,3.3205,3.3205,10
2013-12-17,10:50:00,3.3205,3.3210,3.3200,3.3205,16
2013-12-17,10:55:00,3.3200,3.3200,3.3195,3.3195,10
2013-12-17,11:00:00,3.3195,3.3195,3.3185,3.3190,31
2013-12-17,11:05:00,3.3190,3.3200,3.3190,3.3200,51
2013-12-17,11:10:00,3.3195,3.3205,3.3195,3.3200,77
2013-12-17,11:15:00,3.3210,3.3215,3.3195,3.3205,38
2013-12-17,11:20:00,3.3205,3.3205,3.3200,3.3200,58
2013-12-17,11:25:00,3.3200,3.3205,3.3200,3.3205,72
2013-12-17,11:30:00,3.3205,3.3215,3.3205,3.3215,37
2013-12-17,11:35:00,3.3215,3.3215,3.3215,3.3215,8
2013-12-17,11:40:00,3.3220,3.3220,3.3215,3.3220,8
2013-12-17,11:45:00,3.3220,3.3225,3.3220,3.3225,11
2013-12-17,11:50:00,3.3225,3.3225,3.3225,3.3225,2
2013-12-17,11:55:00,3.3225,3.3225,3.3220,3.3225,12
2013-12-17,12:00:00,3.3220,3.3225,3.3215,3.3220,16
2013-12-17,12:05:00,3.3220,3.3220,3.3220,3.3220,2
2013-12-17,12:10:00,3.3225,3.3225,3.3225,3.3225,3
2013-12-17,12:15:00,3.3225,3.3225,3.3225,3.3225,2
2013-12-17,12:20:00,3.3220,3.3225,3.3220,3.3225,6
2013-12-17,12:25:00,3.3225,3.3225,3.3225,3.3225,1
2013-12-17,12:30:00,3.3220,3.3225,3.3215,3.3225,21
2013-12-17,12:35:00,3.3225,3.3230,3.3225,3.3225,9
2013-12-17,12:40:00,3.3225,3.3230,3.3220,3.3230,17
2013-12-17,12:45:00,3.3230,3.3245,3.3230,3.3240,29
2013-12-17,12:50:00,3.3240,3.3245,3.3230,3.3230,43
2013-12-17,12:55:00,3.3225,3.3225,3.3225,3.3225,4
2013-12-17,13:00:00,3.3225,3.3230,3.3220,3.3230,16
2013-12-17,13:05:00,3.3230,3.3235,3.3225,3.3235,34
2013-12-17,13:10:00,3.3230,3.3230,3.3225,3.3225,3
2013-12-17,13:15:00,3.3230,3.3235,3.3230,3.3230,4
2013-12-17,13:20:00,3.3230,3.3240,3.3230,3.3235,25
2013-12-17,13:25:00,3.3240,3.3240,3.3230,3.3230,9
2013-12-17,13:30:00,3.3235,3.3235,3.3205,3.3210,186
2013-12-17,13:35:00,3.3210,3.3230,3.3205,3.3225,113
2013-12-17,13:40:00,3.3225,3.3245,3.3225,3.3240,60
2013-12-17,13:45:00,3.3245,3.3265,3.3245,3.3260,261
2013-12-17,13:50:00,3.3265,3.3300,3.3260,3.3290,228
2013-12-17,13:55:00,3.3295,3.3295,3.3275,3.3285,175
2013-12-17,14:00:00,3.3280,3.3355,3.3275,3.3325,1047
2013-12-17,14:05:00,3.3330,3.3350,3.3310,3.3325,746
2013-12-17,14:10:00,3.3325,3.3330,3.3310,3.3320,145
2013-12-17,14:15:00,3.3320,3.3320,3.3295,3.3300,182
2013-12-17,14:20:00,3.3305,3.3315,3.3300,3.3315,146
2013-12-17,14:25:00,3.3310,3.3320,3.3295,3.3300,136
2013-12-17,14:30:00,3.3305,3.3315,3.3300,3.3310,67
2013-12-17,14:35:00,3.3310,3.3320,3.3305,3.3315,89
2013-12-17,14:40:00,3.3315,3.3320,3.3305,3.3305,82
2013-12-17,14:45:00,3.3300,3.3305,3.3260,3.3270,248
2013-12-17,14:50:00,3.3270,3.3285,3.3240,3.3255,449
2013-12-17,14:55:00,3.3260,3.3275,3.3230,3.3240,371
2013-12-17,15:00:00,3.3235,3.3250,3.3225,3.3245,146
2013-12-17,15:05:00,3.3240,3.3250,3.3235,3.3245,63
2013-12-17,15:10:00,3.3240,3.3240,3.3235,3.3235,16
2013-12-17,15:15:00,3.3235,3.3245,3.3230,3.3230,70
2013-12-17,15:20:00,3.3235,3.3245,3.3235,3.3240,43
2013-12-17,15:25:00,3.3235,3.3250,3.3230,3.3250,61
2013-12-17,15:30:00,3.3245,3.3255,3.3240,3.3245,41
2013-12-17,15:35:00,3.3245,3.3260,3.3245,3.3255,43
2013-12-17,15:40:00,3.3255,3.3260,3.3240,3.3245,56
2013-12-17,15:45:00,3.3250,3.3250,3.3235,3.3235,33
2013-12-17,15:50:00,3.3230,3.3240,3.3230,3.3240,30
2013-12-17,15:55:00,3.3245,3.3300,3.3245,3.3300,211
2013-12-17,16:00:00,3.3295,3.3305,3.3270,3.3270,227
2013-12-17,16:05:00,3.3275,3.3300,3.3265,3.3270,106
2013-12-17,16:10:00,3.3270,3.3290,3.3265,3.3275,81
2013-12-17,16:15:00,3.3275,3.3280,3.3275,3.3280,18
2013-12-17,16:20:00,3.3280,3.3280,3.3265,3.3270,45
2013-12-17,16:25:00,3.3265,3.3270,3.3250,3.3250,74
2013-12-17,16:30:00,3.3250,3.3255,3.3240,3.3245,116
2013-12-17,16:35:00,3.3250,3.3260,3.3240,3.3255,79
2013-12-17,16:40:00,3.3250,3.3260,3.3250,3.3260,30
2013-12-17,16:45:00,3.3260,3.3265,3.3245,3.3260,59
2013-12-17,16:50:00,3.3270,3.3285,3.3260,3.3285,112
2013-12-17,16:55:00,3.3280,3.3285,3.3260,3.3260,65
2013-12-17,17:00:00,3.3260,3.3270,3.3250,3.3260,119
2013-12-17,17:05:00,3.3265,3.3275,3.3255,3.3255,48
2013-12-17,17:10:00,3.3255,3.3265,3.3245,3.3255,73
2013-12-17,17:15:00,3.3250,3.3265,3.3250,3.3255,40
2013-12-17,17:20:00,3.3255,3.3275,3.3255,3.3270,70
2013-12-17,17:25:00,3.3270,3.3275,3.3260,3.3265,49
2013-12-17,17:30:00,3.3265,3.3275,3.3265,3.3270,40
2013-12-17,17:35:00,3.3265,3.3280,3.3260,3.3275,63
2013-12-17,17:40:00,3.3275,3.3280,3.3270,3.3275,40
2013-12-17,17:45:00,3.3275,3.3280,3.3275,3.3280,23
2013-12-17,17:50:00,3.3280,3.3285,3.3270,3.3275,38
2013-12-17,17:55:00,3.3270,3.3280,3.3265,3.3275,63
2013-12-17,18:00:00,3.3265,3.3300,3.3265,3.3290,142
2013-12-17,18:05:00,3.3295,3.3300,3.3290,3.3300,84
2013-12-17,18:10:00,3.3305,3.3315,3.3290,3.3290,80
2013-12-17,18:15:00,3.3290,3.3290,3.3280,3.3280,37
2013-12-17,18:20:00,3.3285,3.3300,3.3280,3.3300,52
2013-12-17,18:25:00,3.3295,3.3315,3.3285,3.3315,220
2013-12-17,18:30:00,3.3310,3.3320,3.3285,3.3285,164
2013-12-17,18:35:00,3.3280,3.3305,3.3280,3.3305,102
2013-12-17,18:40:00,3.3305,3.3310,3.3300,3.3305,109
2013-12-17,18:45:00,3.3300,3.3305,3.3295,3.3305,27
2013-12-17,18:50:00,3.3300,3.3305,3.3295,3.3305,11
2013-12-17,18:55:00,3.3305,3.3305,3.3300,3.3300,17
2013-12-17,19:00:00,3.3305,3.3305,3.3285,3.3285,105
2013-12-17,19:05:00,3.3280,3.3290,3.3270,3.3290,82
2013-12-17,19:10:00,3.3290,3.3290,3.3275,3.3290,77
2013-12-17,19:15:00,3.3285,3.3295,3.3285,3.3295,46
2013-12-17,19:20:00,3.3290,3.3300,3.3290,3.3290,31
2013-12-17,19:25:00,3.3290,3.3305,3.3290,3.3295,67
2013-12-17,19:30:00,3.3300,3.3300,3.3295,3.3300,18
2013-12-17,19:35:00,3.3300,3.3300,3.3300,3.3300,14
2013-12-17,19:40:00,3.3305,3.3305,3.3280,3.3280,91
2013-12-17,19:45:00,3.3280,3.3285,3.3275,3.3285,38
2013-12-17,19:50:00,3.3285,3.3290,3.3275,3.3275,85
2013-12-17,19:55:00,3.3280,3.3295,3.3280,3.3290,47
2013-12-17,20:00:00,3.3285,3.3295,3.3260,3.3265,315
2013-12-17,20:05:00,3.3260,3.3270,3.3255,3.3260,54
2013-12-17,20:10:00,3.3265,3.3285,3.3260,3.3265,110
2013-12-17,20:15:00,3.3265,3.3265,3.3245,3.3250,96
2013-12-17,20:20:00,3.3260,3.3265,3.3255,3.3255,34
2013-12-17,20:25:00,3.3255,3.3260,3.3225,3.3245,533
2013-12-17,20:30:00,3.3245,3.3255,3.3215,3.3220,227
2013-12-17,20:35:00,3.3220,3.3240,3.3210,3.3240,237
2013-12-17,20:40:00,3.3245,3.3260,3.3230,3.3230,301
2013-12-17,20:45:00,3.3235,3.3250,3.3230,3.3235,85
2013-12-17,20:50:00,3.3235,3.3250,3.3215,3.3225,82
2013-12-17,20:55:00,3.3230,3.3230,3.3155,3.3180,635
2013-12-17,21:00:00,3.3180,3.3185,3.3160,3.3185,441
2013-12-17,21:05:00,3.3185,3.3275,3.3175,3.3265,842
2013-12-17,21:10:00,3.3270,3.3275,3.3225,3.3245,946
2013-12-17,21:15:00,3.3245,3.3265,3.3235,3.3255,737
2013-12-17,21:20:00,3.3260,3.3285,3.3245,3.3285,409
2013-12-17,21:25:00,3.3280,3.3295,3.3275,3.3275,182
2013-12-17,21:30:00,3.3285,3.3300,3.3280,3.3300,192
2013-12-17,21:35:00,3.3300,3.3310,3.3260,3.3265,457
2013-12-17,21:40:00,3.3260,3.3260,3.3235,3.3240,395
2013-12-17,21:45:00,3.3240,3.3275,3.3235,3.3240,301
2013-12-17,21:50:00,3.3235,3.3255,3.3235,3.3240,228
2013-12-17,21:55:00,3.3240,3.3265,3.3240,3.3265,121
2013-12-17,22:00:00,3.3260,3.3280,3.3255,3.3265,223
2013-12-17,22:05:00,3.3270,3.3295,3.3265,3.3295,92
2013-12-17,22:10:00,3.3290,3.3300,3.3270,3.3270,258
2013-12-17,22:15:00,3.3275,3.3295,3.3270,3.3295,411
2013-12-17,22:20:00,3.3295,3.3300,3.3285,3.3295,166
2013-12-17,22:25:00,3.3295,3.3300,3.3285,3.3300,207
2013-12-17,22:30:00,3.3300,3.3330,3.3295,3.3330,614
2013-12-17,22:35:00,3.3330,3.3330,3.3310,3.3310,380
2013-12-17,22:40:00,3.3310,3.3320,3.3285,3.3290,296
2013-12-17,22:45:00,3.3285,3.3295,3.3270,3.3275,520
2013-12-17,22:50:00,3.3275,3.3285,3.3265,3.3280,153
2013-12-17,22:55:00,3.3280,3.3285,3.3260,3.3270,140
2013-12-17,23:00:00,3.3265,3.3290,3.3230,3.3280,460
2013-12-17,23:05:00,3.3275,3.3295,3.3265,3.3290,146
2013-12-17,23:10:00,3.3290,3.3295,3.3270,3.3295,190
2013-12-17,23:15:00,3.3295,3.3300,3.3285,3.3290,109
2013-12-17,23:20:00,3.3290,3.3300,3.3285,3.3285,115
2013-12-17,23:25:00,3.3280,3.3290,3.3275,3.3290,207
2013-12-17,23:30:00,3.3290,3.3335,3.3280,3.3330,312
2013-12-17,23:35:00,3.3330,3.3335,3.3320,3.3320,311
2013-12-17,23:40:00,3.3320,3.3330,3.3310,3.3330,159
2013-12-17,23:45:00,3.3330,3.3330,3.3300,3.3305,173
2013-12-17,23:50:00,3.3305,3.3315,3.3295,3.3305,142
2013-12-17,23:55:00,3.3305,3.3305,3.3295,3.3305,119
2013-12-18,00:00:00,3.3305,3.3315,3.3300,3.3305,205
2013-12-18,00:05:00,3.3310,3.3310,3.3295,3.3305,230
2013-12-18,00:10:00,3.3305,3.3310,3.3275,3.3285,243
2013-12-18,00:15:00,3.3285,3.3295,3.3240,3.3260,574
2013-12-18,00:20:00,3.3260,3.3270,3.3240,3.3255,312
2013-12-18,00:25:00,3.3260,3.3265,3.3255,3.3265,136
2013-12-18,00:30:00,3.3265,3.3270,3.3245,3.3265,175
2013-12-18,00:35:00,3.3265,3.3275,3.3255,3.3270,119
2013-12-18,00:40:00,3.3275,3.3290,3.3275,3.3275,155
2013-12-18,00:45:00,3.3280,3.3300,3.3275,3.3290,108
2013-12-18,00:50:00,3.3295,3.3300,3.3250,3.3250,148
2013-12-18,00:55:00,3.3250,3.3255,3.3240,3.3245,86
2013-12-18,01:00:00,3.3250,3.3260,3.3250,3.3260,78
2013-12-18,01:05:00,3.3265,3.3270,3.3240,3.3250,120
2013-12-18,01:10:00,3.3255,3.3265,3.3255,3.3260,126
2013-12-18,01:15:00,3.3260,3.3265,3.3255,3.3265,60
2013-12-18,01:20:00,3.3260,3.3265,3.3255,3.3260,48
2013-12-18,01:25:00,3.3260,3.3265,3.3250,3.3260,86
2013-12-18,01:30:00,3.3260,3.3265,3.3245,3.3255,332
2013-12-18,01:35:00,3.3250,3.3260,3.3250,3.3260,75
2013-12-18,01:40:00,3.3265,3.3280,3.3260,3.3275,124
2013-12-18,01:45:00,3.3275,3.3280,3.3270,3.3270,90
2013-12-18,01:50:00,3.3265,3.3265,3.3240,3.3245,251
2013-12-18,01:55:00,3.3245,3.3250,3.3210,3.3210,395
2013-12-18,02:00:00,3.3215,3.3220,3.3205,3.3215,188
2013-12-18,02:05:00,3.3210,3.3230,3.3205,3.3225,85
2013-12-18,02:10:00,3.3225,3.3225,3.3215,3.3220,41
2013-12-18,02:15:00,3.3220,3.3220,3.3205,3.3205,55
2013-12-18,02:20:00,3.3210,3.3215,3.3200,3.3210,114
2013-12-18,02:25:00,3.3210,3.3225,3.3210,3.3215,106
2013-12-18,02:30:00,3.3215,3.3215,3.3210,3.3210,31
2013-12-18,02:35:00,3.3210,3.3215,3.3210,3.3215,35
2013-12-18,02:40:00,3.3215,3.3235,3.3215,3.3225,83
2013-12-18,02:45:00,3.3225,3.3225,3.3220,3.3225,24
2013-12-18,02:50:00,3.3225,3.3235,3.3225,3.3235,41
2013-12-18,02:55:00,3.3235,3.3245,3.3225,3.3225,44
2013-12-18,03:00:00,3.3225,3.3260,3.3225,3.3245,72
2013-12-18,03:05:00,3.3240,3.3255,3.3240,3.3255,15
2013-12-18,03:10:00,3.3250,3.3260,3.3240,3.3240,32
2013-12-18,03:15:00,3.3240,3.3240,3.3225,3.3225,11
2013-12-18,03:20:00,3.3230,3.3230,3.3225,3.3230,7
2013-12-18,03:25:00,3.3225,3.3230,3.3225,3.3230,3
2013-12-18,03:30:00,3.3225,3.3230,3.3225,3.3230,6
2013-12-18,03:35:00,3.3230,3.3235,3.3230,3.3230,17
2013-12-18,03:40:00,3.3230,3.3235,3.3230,3.3235,4
2013-12-18,03:45:00,3.3235,3.3240,3.3235,3.3235,12
2013-12-18,03:50:00,3.3235,3.3235,3.3230,3.3235,6
2013-12-18,03:55:00,3.3235,3.3235,3.3235,3.3235,10
2013-12-18,04:00:00,3.3235,3.3235,3.3235,3.3235,9
2013-12-18,04:05:00,3.3240,3.3240,3.3240,3.3240,12
2013-12-18,04:10:00,3.3245,3.3245,3.3240,3.3240,60
2013-12-18,04:15:00,3.3240,3.3240,3.3240,3.3240,6
2013-12-18,04:20:00,3.3235,3.3240,3.3230,3.3230,38
2013-12-18,04:25:00,3.3235,3.3235,3.3220,3.3230,72
2013-12-18,04:30:00,3.3215,3.3235,3.3215,3.3225,6
2013-12-18,04:35:00,3.3225,3.3230,3.3225,3.3230,6
2013-12-18,04:40:00,3.3225,3.3225,3.3220,3.3220,5
2013-12-18,04:45:00,3.3220,3.3225,3.3180,3.3185,275
2013-12-18,04:50:00,3.3185,3.3185,3.3170,3.3170,166
2013-12-18,04:55:00,3.3170,3.3175,3.3150,3.3160,109
2013-12-18,05:00:00,3.3150,3.3160,3.3150,3.3150,38
2013-12-18,05:05:00,3.3160,3.3160,3.3140,3.3150,49
2013-12-18,05:10:00,3.3150,3.3150,3.3125,3.3125,126
2013-12-18,05:15:00,3.3140,3.3140,3.3115,3.3120,66
2013-12-18,05:20:00,3.3125,3.3135,3.3125,3.3130,7
2013-12-18,05:25:00,3.3125,3.3140,3.3115,3.3120,20
2013-12-18,05:30:00,3.3125,3.3130,3.3120,3.3120,7
2013-12-18,05:35:00,3.3130,3.3150,3.3130,3.3150,26
2013-12-18,05:40:00,3.3145,3.3155,3.3140,3.3150,13
2013-12-18,05:45:00,3.3140,3.3155,3.3140,3.3150,8
2013-12-18,05:50:00,3.3150,3.3150,3.3150,3.3150,2
2013-12-18,05:55:00,3.3155,3.3155,3.3145,3.3145,5
2013-12-18,06:00:00,3.3150,3.3160,3.3150,3.3155,10
2013-12-18,06:05:00,3.3150,3.3155,3.3150,3.3150,6
2013-12-18,06:10:00,3.3150,3.3160,3.3150,3.3160,4
2013-12-18,07:00:00,3.3165,3.3170,3.3140,3.3150,28
2013-12-18,07:05:00,3.3155,3.3170,3.3155,3.3170,10
2013-12-18,07:10:00,3.3185,3.3185,3.3165,3.3165,11
2013-12-18,07:15:00,3.3170,3.3170,3.3160,3.3160,3
2013-12-18,07:20:00,3.3170,3.3170,3.3170,3.3170,1
2013-12-18,07:25:00,3.3175,3.3175,3.3175,3.3175,1
2013-12-18,07:30:00,3.3175,3.3185,3.3175,3.3175,10
2013-12-18,07:35:00,3.3170,3.3170,3.3170,3.3170,1
2013-12-18,07:40:00,3.3175,3.3175,3.3175,3.3175,2
2013-12-18,07:45:00,3.3170,3.3175,3.3155,3.3160,50
2013-12-18,07:50:00,3.3160,3.3170,3.3150,3.3170,20
2013-12-18,07:55:00,3.3165,3.3165,3.3160,3.3160,4
2013-12-18,08:05:00,3.3165,3.3170,3.3165,3.3165,14
2013-12-18,08:10:00,3.3170,3.3175,3.3170,3.3175,5
2013-12-18,08:15:00,3.3170,3.3170,3.3170,3.3170,13
2013-12-18,08:20:00,3.3170,3.3205,3.3170,3.3205,135
2013-12-18,08:25:00,3.3200,3.3225,3.3200,3.3215,53
2013-12-18,08:30:00,3.3220,3.3225,3.3215,3.3215,17
2013-12-18,08:35:00,3.3210,3.3220,3.3205,3.3210,12
2013-12-18,08:40:00,3.3210,3.3215,3.3210,3.3215,7
2013-12-18,08:45:00,3.3215,3.3220,3.3215,3.3215,6
2013-12-18,08:50:00,3.3215,3.3215,3.3200,3.3200,14
2013-12-18,08:55:00,3.3200,3.3205,3.3190,3.3195,19
2013-12-18,09:00:00,3.3190,3.3205,3.3135,3.3190,474
2013-12-18,09:05:00,3.3195,3.3205,3.3180,3.3190,131
2013-12-18,09:10:00,3.3195,3.3200,3.3165,3.3170,110
2013-12-18,09:15:00,3.3170,3.3190,3.3170,3.3180,123
2013-12-18,09:20:00,3.3185,3.3185,3.3165,3.3170,100
2013-12-18,09:25:00,3.3170,3.3180,3.3170,3.3180,97
2013-12-18,09:30:00,3.3180,3.3185,3.3170,3.3185,128
2013-12-18,09:35:00,3.3185,3.3190,3.3165,3.3175,69
2013-12-18,09:40:00,3.3180,3.3190,3.3165,3.3165,135
2013-12-18,09:45:00,3.3170,3.3170,3.3130,3.3135,134
2013-12-18,09:50:00,3.3135,3.3145,3.3110,3.3120,459
2013-12-18,09:55:00,3.3120,3.3135,3.3115,3.3115,215
2013-12-18,10:00:00,3.3120,3.3140,3.3115,3.3130,238
2013-12-18,10:05:00,3.3130,3.3145,3.3125,3.3130,206
2013-12-18,10:10:00,3.3130,3.3140,3.3120,3.3140,123
2013-12-18,10:15:00,3.3140,3.3140,3.3120,3.3120,57
2013-12-18,10:20:00,3.3120,3.3125,3.3115,3.3115,47
2013-12-18,10:25:00,3.3115,3.3140,3.3115,3.3135,86
2013-12-18,10:30:00,3.3135,3.3140,3.3125,3.3125,40
2013-12-18,10:35:00,3.3120,3.3120,3.3105,3.3110,189
2013-12-18,10:40:00,3.3105,3.3120,3.3105,3.3115,81
2013-12-18,10:45:00,3.3110,3.3115,3.3105,3.3110,42
2013-12-18,10:50:00,3.3110,3.3120,3.3105,3.3115,111
2013-12-18,10:55:00,3.3120,3.3120,3.3090,3.3090,219
2013-12-18,11:00:00,3.3090,3.3110,3.3090,3.3105,67
2013-12-18,11:05:00,3.3100,3.3100,3.3080,3.3100,137
2013-12-18,11:10:00,3.3100,3.3100,3.3085,3.3090,72
2013-12-18,11:15:00,3.3090,3.3090,3.3060,3.3070,124
2013-12-18,11:20:00,3.3065,3.3080,3.3055,3.3065,131
2013-12-18,11:25:00,3.3065,3.3075,3.3060,3.3070,58
2013-12-18,11:30:00,3.3070,3.3080,3.3070,3.3080,35
2013-12-18,11:35:00,3.3080,3.3085,3.3080,3.3080,45
2013-12-18,11:40:00,3.3085,3.3085,3.3085,3.3085,4
2013-12-18,11:45:00,3.3090,3.3090,3.3085,3.3090,14
2013-12-18,11:50:00,3.3095,3.3115,3.3095,3.3110,67
2013-12-18,11:55:00,3.3115,3.3120,3.3105,3.3115,102
2013-12-18,12:00:00,3.3120,3.3120,3.3105,3.3110,20
2013-12-18,12:05:00,3.3110,3.3110,3.3110,3.3110,1
2013-12-18,12:10:00,3.3115,3.3115,3.3105,3.3110,29
2013-12-18,12:15:00,3.3110,3.3110,3.3100,3.3100,10
2013-12-18,12:20:00,3.3105,3.3110,3.3100,3.3100,44
2013-12-18,12:25:00,3.3100,3.3105,3.3095,3.3105,15
2013-12-18,12:30:00,3.3100,3.3115,3.3095,3.3095,63
2013-12-18,12:35:00,3.3095,3.3100,3.3095,3.3100,12
2013-12-18,12:40:00,3.3100,3.3105,3.3095,3.3105,8
2013-12-18,12:45:00,3.3110,3.3110,3.3100,3.3110,10
2013-12-18,12:50:00,3.3110,3.3110,3.3100,3.3100,9
2013-12-18,12:55:00,3.3090,3.3090,3.3080,3.3080,39
2013-12-18,13:00:00,3.3080,3.3085,3.3080,3.3085,21
2013-12-18,13:05:00,3.3090,3.3100,3.3090,3.3100,25
2013-12-18,13:10:00,3.3095,3.3095,3.3095,3.3095,4
2013-12-18,13:15:00,3.3095,3.3100,3.3090,3.3095,36
2013-12-18,13:20:00,3.3095,3.3095,3.3085,3.3085,16
2013-12-18,13:25:00,3.3080,3.3085,3.3080,3.3085,9
2013-12-18,13:30:00,3.3085,3.3100,3.3080,3.3095,115
2013-12-18,13:35:00,3.3090,3.3095,3.3085,3.3090,56
2013-12-18,13:40:00,3.3090,3.3090,3.3075,3.3075,37
2013-12-18,13:45:00,3.3075,3.3090,3.3075,3.3085,111
2013-12-18,13:50:00,3.3085,3.3110,3.3075,3.3110,110
2013-12-18,13:55:00,3.3110,3.3120,3.3100,3.3120,87
2013-12-18,14:00:00,3.3110,3.3125,3.3095,3.3115,238
2013-12-18,14:05:00,3.3105,3.3120,3.3095,3.3115,79
2013-12-18,14:10:00,3.3115,3.3130,3.3110,3.3120,113
2013-12-18,14:15:00,3.3120,3.3120,3.3100,3.3105,46
2013-12-18,14:20:00,3.3105,3.3110,3.3100,3.3110,29
2013-12-18,14:25:00,3.3115,3.3115,3.3110,3.3115,17
2013-12-18,14:30:00,3.3115,3.3120,3.3105,3.3105,30
2013-12-18,14:35:00,3.3110,3.3110,3.3105,3.3105,36
2013-12-18,14:40:00,3.3105,3.3115,3.3105,3.3110,88
2013-12-18,14:45:00,3.3110,3.3115,3.3110,3.3110,23
2013-12-18,14:50:00,3.3115,3.3125,3.3105,3.3110,84
2013-12-18,14:55:00,3.3110,3.3145,3.3110,3.3135,259
2013-12-18,15:00:00,3.3140,3.3145,3.3135,3.3140,93
2013-12-18,15:05:00,3.3140,3.3165,3.3140,3.3150,133
2013-12-18,15:10:00,3.3150,3.3160,3.3150,3.3160,22
2013-12-18,15:15:00,3.3160,3.3165,3.3145,3.3145,21
2013-12-18,15:20:00,3.3145,3.3150,3.3145,3.3150,30
2013-12-18,15:25:00,3.3150,3.3155,3.3145,3.3150,21
2013-12-18,15:30:00,3.3150,3.3165,3.3150,3.3165,19
2013-12-18,15:35:00,3.3165,3.3170,3.3160,3.3165,26
2013-12-18,15:40:00,3.3165,3.3165,3.3165,3.3165,13
2013-12-18,15:45:00,3.3160,3.3160,3.3130,3.3155,103
2013-12-18,15:50:00,3.3150,3.3165,3.3150,3.3155,39
2013-12-18,15:55:00,3.3150,3.3165,3.3150,3.3160,71
2013-12-18,16:00:00,3.3160,3.3165,3.3150,3.3150,33
2013-12-18,16:05:00,3.3155,3.3160,3.3150,3.3150,21
2013-12-18,16:10:00,3.3150,3.3155,3.3125,3.3130,136
2013-12-18,16:15:00,3.3125,3.3165,3.3125,3.3150,153
2013-12-18,16:20:00,3.3145,3.3160,3.3140,3.3150,35
2013-12-18,16:25:00,3.3150,3.3160,3.3150,3.3155,24
2013-12-18,16:30:00,3.3155,3.3160,3.3145,3.3160,51
2013-12-18,16:35:00,3.3160,3.3165,3.3145,3.3150,70
2013-12-18,16:40:00,3.3145,3.3165,3.3140,3.3160,30
2013-12-18,16:45:00,3.3160,3.3170,3.3155,3.3155,53
2013-12-18,16:50:00,3.3160,3.3170,3.3155,3.3165,41
2013-12-18,16:55:00,3.3170,3.3170,3.3145,3.3145,88
2013-12-18,17:00:00,3.3145,3.3180,3.3130,3.3175,138
2013-12-18,17:05:00,3.3175,3.3180,3.3170,3.3180,68
2013-12-18,17:10:00,3.3175,3.3185,3.3165,3.3165,86
2013-12-18,17:15:00,3.3165,3.3165,3.3150,3.3160,47
2013-12-18,17:20:00,3.3160,3.3160,3.3085,3.3095,261
2013-12-18,17:25:00,3.3090,3.3095,3.3065,3.3090,129
2013-12-18,17:30:00,3.3090,3.3100,3.3020,3.3050,366
2013-12-18,17:35:00,3.3050,3.3075,3.3050,3.3055,94
2013-12-18,17:40:00,3.3055,3.3075,3.3040,3.3040,102
2013-12-18,17:45:00,3.3045,3.3080,3.3035,3.3070,137
2013-12-18,17:50:00,3.3070,3.3080,3.3065,3.3065,169
2013-12-18,17:55:00,3.3075,3.3075,3.3045,3.3060,90
2013-12-18,18:00:00,3.3060,3.3095,3.3045,3.3085,86
2013-12-18,18:05:00,3.3090,3.3095,3.3085,3.3085,53
2013-12-18,18:10:00,3.3085,3.3120,3.3085,3.3090,111
2013-12-18,18:15:00,3.3090,3.3120,3.3090,3.3120,67
2013-12-18,18:20:00,3.3120,3.3135,3.3110,3.3115,78
2013-12-18,18:25:00,3.3115,3.3125,3.3095,3.3095,48
2013-12-18,18:30:00,3.3095,3.3105,3.3085,3.3105,54
2013-12-18,18:35:00,3.3105,3.3120,3.3105,3.3105,29
2013-12-18,18:40:00,3.3110,3.3125,3.3105,3.3115,29
2013-12-18,18:45:00,3.3115,3.3115,3.3100,3.3105,28
2013-12-18,18:50:00,3.3105,3.3105,3.3095,3.3100,21
2013-12-18,18:55:00,3.3105,3.3110,3.3080,3.3080,84
2013-12-18,19:00:00,3.3080,3.3090,3.3050,3.3050,98
2013-12-18,19:05:00,3.3055,3.3070,3.3055,3.3060,28
2013-12-18,19:10:00,3.3065,3.3075,3.3020,3.3030,123
2013-12-18,19:15:00,3.3030,3.3050,3.2990,3.3020,354
2013-12-18,19:20:00,3.3025,3.3030,3.2990,3.3000,92
2013-12-18,19:25:00,3.3005,3.3035,3.2985,3.3015,189
2013-12-18,19:30:00,3.3020,3.3040,3.3015,3.3030,74
2013-12-18,19:35:00,3.3025,3.3035,3.3010,3.3010,122
2013-12-18,19:40:00,3.3010,3.3035,3.3010,3.3035,47
2013-12-18,19:45:00,3.3040,3.3060,3.3035,3.3035,214
2013-12-18,19:50:00,3.3040,3.3060,3.3040,3.3040,79
2013-12-18,19:55:00,3.3045,3.3060,3.3030,3.3045,70
2013-12-18,20:00:00,3.3040,3.3055,3.3030,3.3040,91
2013-12-18,20:05:00,3.3040,3.3050,3.3020,3.3030,152
2013-12-18,20:10:00,3.3035,3.3045,3.3030,3.3030,41
2013-12-18,20:15:00,3.3035,3.3045,3.3025,3.3025,59
2013-12-18,20:20:00,3.3030,3.3045,3.3020,3.3030,125
2013-12-18,20:25:00,3.3025,3.3040,3.3010,3.3020,229
2013-12-18,20:30:00,3.3010,3.3055,3.3005,3.3040,340
2013-12-18,20:35:00,3.3040,3.3050,3.3030,3.3035,152
2013-12-18,20:40:00,3.3040,3.3045,3.3025,3.3035,125
2013-12-18,20:45:00,3.3030,3.3035,3.2995,3.3015,256
2013-12-18,20:50:00,3.3010,3.3035,3.3010,3.3020,88
2013-12-18,20:55:00,3.3020,3.3020,3.2990,3.3020,329
2013-12-18,21:00:00,3.3025,3.3055,3.3025,3.3050,361
2013-12-18,21:05:00,3.3050,3.3100,3.3050,3.3090,675
2013-12-18,21:10:00,3.3090,3.3100,3.3055,3.3085,845
2013-12-18,21:15:00,3.3085,3.3090,3.3085,3.3085,84
2013-12-18,21:20:00,3.3090,3.3135,3.3090,3.3120,512
2013-12-18,21:25:00,3.3115,3.3135,3.3105,3.3120,425
2013-12-18,21:30:00,3.3115,3.3135,3.3105,3.3135,438
2013-12-18,21:35:00,3.3135,3.3160,3.3130,3.3150,387
2013-12-18,21:40:00,3.3150,3.3160,3.3140,3.3140,182
2013-12-18,21:45:00,3.3140,3.3160,3.3140,3.3145,198
2013-12-18,21:50:00,3.3145,3.3150,3.3125,3.3140,164
2013-12-18,21:55:00,3.3145,3.3155,3.3140,3.3155,78
2013-12-18,22:00:00,3.3155,3.3165,3.3145,3.3145,356
2013-12-18,22:05:00,3.3145,3.3160,3.3135,3.3160,203
2013-12-18,22:10:00,3.3160,3.3160,3.3135,3.3145,233
2013-12-18,22:15:00,3.3145,3.3160,3.3145,3.3160,108
2013-12-18,22:20:00,3.3160,3.3165,3.3140,3.3150,269
2013-12-18,22:25:00,3.3145,3.3155,3.3130,3.3140,223
2013-12-18,22:30:00,3.3140,3.3155,3.3130,3.3145,189
2013-12-18,22:35:00,3.3145,3.3195,3.3145,3.3175,344
2013-12-18,22:40:00,3.3170,3.3170,3.3150,3.3165,253
2013-12-18,22:45:00,3.3160,3.3185,3.3155,3.3170,186
2013-12-18,22:50:00,3.3170,3.3175,3.3160,3.3160,102
2013-12-18,22:55:00,3.3160,3.3160,3.3145,3.3150,85
2013-12-18,23:00:00,3.3145,3.3155,3.3135,3.3155,179
2013-12-18,23:05:00,3.3160,3.3170,3.3155,3.3165,130
2013-12-18,23:10:00,3.3160,3.3160,3.3150,3.3155,150
2013-12-18,23:15:00,3.3165,3.3170,3.3135,3.3155,201
2013-12-18,23:20:00,3.3155,3.3160,3.3145,3.3150,120
2013-12-18,23:25:00,3.3150,3.3180,3.3150,3.3180,158
2013-12-18,23:30:00,3.3175,3.3195,3.3165,3.3170,347
2013-12-18,23:35:00,3.3170,3.3180,3.3155,3.3180,115
2013-12-18,23:40:00,3.3180,3.3190,3.3170,3.3175,265
2013-12-18,23:45:00,3.3175,3.3190,3.3155,3.3175,414
2013-12-18,23:50:00,3.3175,3.3180,3.3155,3.3160,271
2013-12-18,23:55:00,3.3160,3.3180,3.3155,3.3170,477
2013-12-19,00:00:00,3.3170,3.3195,3.3165,3.3190,342
2013-12-19,00:05:00,3.3185,3.3190,3.3175,3.3180,326
2013-12-19,00:10:00,3.3180,3.3185,3.3175,3.3185,136
2013-12-19,00:15:00,3.3185,3.3250,3.3185,3.3240,725
2013-12-19,00:20:00,3.3240,3.3260,3.3225,3.3235,476
2013-12-19,00:25:00,3.3235,3.3235,3.3215,3.3230,153
2013-12-19,00:30:00,3.3225,3.3230,3.3210,3.3210,102
2013-12-19,00:35:00,3.3215,3.3220,3.3200,3.3215,330
2013-12-19,00:40:00,3.3215,3.3215,3.3205,3.3205,69
2013-12-19,00:45:00,3.3205,3.3210,3.3185,3.3185,232
2013-12-19,00:50:00,3.3185,3.3195,3.3170,3.3185,310
2013-12-19,00:55:00,3.3185,3.3200,3.3170,3.3170,225
2013-12-19,01:00:00,3.3170,3.3190,3.3165,3.3190,163
2013-12-19,01:05:00,3.3190,3.3205,3.3185,3.3200,110
2013-12-19,01:10:00,3.3205,3.3215,3.3200,3.3205,75
2013-12-19,01:15:00,3.3205,3.3210,3.3200,3.3210,35
2013-12-19,01:20:00,3.3210,3.3220,3.3185,3.3195,206
2013-12-19,01:25:00,3.3200,3.3210,3.3190,3.3190,111
2013-12-19,01:30:00,3.3190,3.3190,3.3145,3.3165,249
2013-12-19,01:35:00,3.3170,3.3175,3.3170,3.3175,52
2013-12-19,01:40:00,3.3175,3.3195,3.3175,3.3185,70
2013-12-19,01:45:00,3.3185,3.3195,3.3180,3.3185,88
2013-12-19,01:50:00,3.3190,3.3225,3.3185,3.3220,209
2013-12-19,01:55:00,3.3220,3.3220,3.3175,3.3205,354
2013-12-19,02:00:00,3.3205,3.3230,3.3190,3.3215,291
2013-12-19,02:05:00,3.3220,3.3225,3.3205,3.3215,96
2013-12-19,02:10:00,3.3215,3.3225,3.3215,3.3215,73
2013-12-19,02:15:00,3.3215,3.3225,3.3215,3.3225,39
2013-12-19,02:20:00,3.3225,3.3230,3.3215,3.3215,49
2013-12-19,02:25:00,3.3215,3.3215,3.3195,3.3200,110
2013-12-19,02:30:00,3.3200,3.3200,3.3165,3.3170,231
2013-12-19,02:35:00,3.3175,3.3200,3.3175,3.3190,118
2013-12-19,02:40:00,3.3185,3.3210,3.3175,3.3205,206
2013-12-19,02:45:00,3.3200,3.3205,3.3165,3.3170,89
2013-12-19,02:50:00,3.3170,3.3225,3.3165,3.3225,162
2013-12-19,02:55:00,3.3210,3.3245,3.3200,3.3230,190
2013-12-19,03:00:00,3.3225,3.3235,3.3125,3.3205,737
2013-12-19,03:05:00,3.3210,3.3300,3.3210,3.3260,324
2013-12-19,03:10:00,3.3260,3.3275,3.3195,3.3205,168
2013-12-19,03:15:00,3.3205,3.3205,3.3145,3.3165,319
2013-12-19,03:20:00,3.3160,3.3235,3.3155,3.3230,408
2013-12-19,03:25:00,3.3235,3.3275,3.3235,3.3255,342
2013-12-19,03:30:00,3.3255,3.3300,3.3245,3.3275,423
2013-12-19,03:35:00,3.3280,3.3290,3.3270,3.3280,78
2013-12-19,03:40:00,3.3280,3.3280,3.3240,3.3250,113
2013-12-19,03:45:00,3.3250,3.3265,3.3215,3.3230,167
2013-12-19,03:50:00,3.3230,3.3250,3.3225,3.3235,52
2013-12-19,03:55:00,3.3245,3.3255,3.3235,3.3240,35
2013-12-19,04:00:00,3.3240,3.3240,3.3210,3.3220,42
2013-12-19,04:05:00,3.3235,3.3240,3.3215,3.3215,11
2013-12-19,04:10:00,3.3225,3.3250,3.3220,3.3225,38
2013-12-19,04:15:00,3.3215,3.3240,3.3210,3.3240,35
2013-12-19,04:20:00,3.3250,3.3250,3.3220,3.3220,9
2013-12-19,04:25:00,3.3220,3.3220,3.3180,3.3195,52
2013-12-19,04:30:00,3.3190,3.3220,3.3175,3.3200,144
2013-12-19,04:35:00,3.3195,3.3205,3.3190,3.3200,95
2013-12-19,04:40:00,3.3200,3.3205,3.3185,3.3190,46
2013-12-19,04:45:00,3.3185,3.3205,3.3185,3.3195,84
2013-12-19,04:50:00,3.3185,3.3200,3.3175,3.3195,240
2013-12-19,04:55:00,3.3185,3.3190,3.3165,3.3185,255
2013-12-19,05:00:00,3.3190,3.3190,3.3170,3.3170,55
2013-12-19,05:05:00,3.3170,3.3170,3.3165,3.3170,11
2013-12-19,05:10:00,3.3170,3.3180,3.3170,3.3175,24
2013-12-19,05:15:00,3.3175,3.3175,3.3170,3.3170,15
2013-12-19,05:20:00,3.3180,3.3180,3.3175,3.3175,4
2013-12-19,05:25:00,3.3185,3.3185,3.3185,3.3185,1
2013-12-19,05:30:00,3.3180,3.3180,3.3175,3.3175,13
2013-12-19,05:35:00,3.3175,3.3175,3.3175,3.3175,2
2013-12-19,05:40:00,3.3170,3.3180,3.3170,3.3180,8
2013-12-19,05:45:00,3.3180,3.3180,3.3170,3.3180,18
2013-12-19,05:50:00,3.3170,3.3175,3.3170,3.3175,4
2013-12-19,05:55:00,3.3170,3.3175,3.3170,3.3175,7
2013-12-19,06:00:00,3.3175,3.3190,3.3175,3.3185,8
2013-12-19,06:05:00,3.3175,3.3190,3.3175,3.3180,6
2013-12-19,06:10:00,3.3190,3.3210,3.3180,3.3210,31
2013-12-19,07:00:00,3.3220,3.3235,3.3200,3.3200,30
2013-12-19,07:05:00,3.3195,3.3200,3.3190,3.3200,22
2013-12-19,07:10:00,3.3190,3.3195,3.3180,3.3180,23
2013-12-19,07:15:00,3.3175,3.3180,3.3175,3.3175,15
2013-12-19,07:20:00,3.3170,3.3180,3.3170,3.3180,7
2013-12-19,07:25:00,3.3170,3.3170,3.3165,3.3165,4
2013-12-19,07:35:00,3.3180,3.3180,3.3180,3.3180,2
2013-12-19,07:40:00,3.3180,3.3180,3.3180,3.3180,2
2013-12-19,07:45:00,3.3170,3.3180,3.3170,3.3180,9
2013-12-19,07:50:00,3.3185,3.3195,3.3180,3.3195,6
2013-12-19,08:00:00,3.3195,3.3195,3.3195,3.3195,5
2013-12-19,08:05:00,3.3195,3.3200,3.3175,3.3175,118
2013-12-19,08:10:00,3.3170,3.3170,3.3170,3.3170,2
2013-12-19,08:15:00,3.3170,3.3170,3.3160,3.3165,14
2013-12-19,08:20:00,3.3175,3.3185,3.3175,3.3185,27
2013-12-19,08:25:00,3.3200,3.3205,3.3195,3.3195,34
2013-12-19,08:30:00,3.3195,3.3205,3.3190,3.3205,11
2013-12-19,08:35:00,3.3205,3.3210,3.3200,3.3210,9
2013-12-19,08:40:00,3.3210,3.3225,3.3195,3.3200,84
2013-12-19,08:45:00,3.3205,3.3210,3.3205,3.3210,27
2013-12-19,08:50:00,3.3205,3.3215,3.3195,3.3195,22
2013-12-19,08:55:00,3.3190,3.3195,3.3175,3.3180,32
2013-12-19,09:00:00,3.3190,3.3190,3.3105,3.3110,727
2013-12-19,09:05:00,3.3110,3.3115,3.3060,3.3090,423
2013-12-19,09:10:00,3.3095,3.3100,3.3070,3.3080,167
2013-12-19,09:15:00,3.3080,3.3085,3.3050,3.3055,247
2013-12-19,09:20:00,3.3060,3.3065,3.3015,3.3020,549
2013-12-19,09:25:00,3.3020,3.3030,3.3005,3.3030,370
2013-12-19,09:30:00,3.3030,3.3040,3.3025,3.3035,185
2013-12-19,09:35:00,3.3035,3.3035,3.3005,3.3035,630
2013-12-19,09:40:00,3.3035,3.3050,3.3030,3.3040,126
2013-12-19,09:45:00,3.3035,3.3060,3.3035,3.3055,155
2013-12-19,09:50:00,3.3060,3.3060,3.3045,3.3045,101
2013-12-19,09:55:00,3.3045,3.3070,3.3040,3.3070,95
2013-12-19,10:00:00,3.3060,3.3095,3.3055,3.3065,281
2013-12-19,10:05:00,3.3065,3.3070,3.3050,3.3055,79
2013-12-19,10:10:00,3.3055,3.3060,3.3050,3.3060,39
2013-12-19,10:15:00,3.3065,3.3065,3.3060,3.3060,12
2013-12-19,10:20:00,3.3060,3.3060,3.3050,3.3055,23
2013-12-19,10:25:00,3.3055,3.3055,3.3050,3.3055,28
2013-12-19,10:30:00,3.3055,3.3055,3.3050,3.3050,63
2013-12-19,10:35:00,3.3050,3.3055,3.3045,3.3045,57
2013-12-19,10:40:00,3.3045,3.3050,3.3040,3.3040,53
2013-12-19,10:45:00,3.3045,3.3050,3.3040,3.3045,71
2013-12-19,10:50:00,3.3045,3.3050,3.3035,3.3035,51
2013-12-19,10:55:00,3.3040,3.3045,3.3025,3.3045,89
2013-12-19,11:00:00,3.3035,3.3040,3.3025,3.3030,70
2013-12-19,11:05:00,3.3025,3.3060,3.3015,3.3050,259
2013-12-19,11:10:00,3.3050,3.3050,3.3035,3.3050,20
2013-12-19,11:15:00,3.3045,3.3055,3.3045,3.3050,81
2013-12-19,11:20:00,3.3050,3.3050,3.3045,3.3045,29
2013-12-19,11:25:00,3.3045,3.3045,3.3020,3.3025,83
2013-12-19,11:30:00,3.3025,3.3045,3.3025,3.3030,36
2013-12-19,11:35:00,3.3030,3.3050,3.3030,3.3050,23
2013-12-19,11:40:00,3.3045,3.3045,3.3045,3.3045,7
2013-12-19,11:45:00,3.3050,3.3055,3.3050,3.3050,16
2013-12-19,11:50:00,3.3045,3.3050,3.3040,3.3050,18
2013-12-19,11:55:00,3.3040,3.3045,3.3040,3.3045,16
2013-12-19,12:00:00,3.3040,3.3040,3.3030,3.3035,17
2013-12-19,12:05:00,3.3035,3.3040,3.3035,3.3040,4
2013-12-19,12:10:00,3.3040,3.3040,3.3035,3.3040,23
2013-12-19,12:15:00,3.3040,3.3040,3.3040,3.3040,2
2013-12-19,12:20:00,3.3035,3.3040,3.3030,3.3030,13
2013-12-19,12:25:00,3.3030,3.3035,3.3030,3.3030,9
2013-12-19,12:30:00,3.3030,3.3040,3.3030,3.3040,16
2013-12-19,12:35:00,3.3040,3.3040,3.3030,3.3030,14
2013-12-19,12:40:00,3.3030,3.3035,3.3030,3.3030,12
2013-12-19,12:45:00,3.3030,3.3030,3.3025,3.3030,18
2013-12-19,12:50:00,3.3030,3.3040,3.3030,3.3040,17
2013-12-19,12:55:00,3.3030,3.3040,3.3030,3.3035,30
2013-12-19,13:00:00,3.3030,3.3040,3.3030,3.3040,12
2013-12-19,13:05:00,3.3040,3.3040,3.3035,3.3040,26
2013-12-19,13:10:00,3.3040,3.3040,3.3035,3.3035,29
2013-12-19,13:15:00,3.3035,3.3040,3.3035,3.3035,18
2013-12-19,13:20:00,3.3035,3.3035,3.3025,3.3025,47
2013-12-19,13:25:00,3.3025,3.3030,3.3010,3.3015,91
2013-12-19,13:30:00,3.3015,3.3040,3.3005,3.3040,415
2013-12-19,13:35:00,3.3040,3.3040,3.2990,3.3000,470
2013-12-19,13:40:00,3.2995,3.3005,3.2960,3.2995,505
2013-12-19,13:45:00,3.2995,3.3005,3.2980,3.3000,149
2013-12-19,13:50:00,3.3005,3.3020,3.3000,3.3010,133
2013-12-19,13:55:00,3.3015,3.3015,3.3000,3.3015,100
2013-12-19,14:00:00,3.3010,3.3035,3.3005,3.3035,112
2013-12-19,14:05:00,3.3035,3.3045,3.3030,3.3035,58
2013-12-19,14:10:00,3.3035,3.3055,3.3030,3.3055,92
2013-12-19,14:15:00,3.3050,3.3050,3.3025,3.3045,75
2013-12-19,14:20:00,3.3050,3.3065,3.3030,3.3035,134
2013-12-19,14:25:00,3.3030,3.3050,3.3030,3.3050,59
2013-12-19,14:30:00,3.3050,3.3050,3.3020,3.3020,44
2013-12-19,14:35:00,3.3020,3.3025,3.3015,3.3025,51
2013-12-19,14:40:00,3.3020,3.3025,3.3010,3.3025,66
2013-12-19,14:45:00,3.3030,3.3050,3.3025,3.3045,86
2013-12-19,14:50:00,3.3045,3.3050,3.3030,3.3035,40
2013-12-19,14:55:00,3.3035,3.3050,3.3030,3.3045,130
2013-12-19,15:00:00,3.3045,3.3070,3.3040,3.3055,183
2013-12-19,15:05:00,3.3055,3.3060,3.3050,3.3055,26
2013-12-19,15:10:00,3.3050,3.3065,3.3045,3.3060,34
2013-12-19,15:15:00,3.3060,3.3060,3.3055,3.3060,17
2013-12-19,15:20:00,3.3060,3.3060,3.3045,3.3050,45
2013-12-19,15:25:00,3.3045,3.3050,3.3035,3.3035,20
2013-12-19,15:30:00,3.3035,3.3050,3.3035,3.3040,32
2013-12-19,15:35:00,3.3040,3.3055,3.3035,3.3040,128
2013-12-19,15:40:00,3.3040,3.3050,3.3025,3.3030,201
2013-12-19,15:45:00,3.3030,3.3030,3.3020,3.3020,71
2013-12-19,15:50:00,3.3025,3.3030,3.3010,3.3015,96
2013-12-19,15:55:00,3.3020,3.3065,3.3020,3.3065,115
2013-12-19,16:00:00,3.3065,3.3075,3.3055,3.3070,119
2013-12-19,16:05:00,3.3070,3.3085,3.3060,3.3080,111
2013-12-19,16:10:00,3.3080,3.3085,3.3070,3.3085,138
2013-12-19,16:15:00,3.3080,3.3095,3.3075,3.3080,114
2013-12-19,16:20:00,3.3080,3.3090,3.3060,3.3070,123
2013-12-19,16:25:00,3.3065,3.3080,3.3025,3.3030,184
2013-12-19,16:30:00,3.3025,3.3055,3.3020,3.3050,136
2013-12-19,16:35:00,3.3055,3.3070,3.3050,3.3060,114
2013-12-19,16:40:00,3.3060,3.3060,3.3020,3.3035,117
2013-12-19,16:45:00,3.3030,3.3075,3.3025,3.3030,224
2013-12-19,16:50:00,3.3035,3.3060,3.3030,3.3050,174
2013-12-19,16:55:00,3.3055,3.3055,3.3010,3.3020,147
2013-12-19,17:00:00,3.3020,3.3030,3.2910,3.2915,698
2013-12-19,17:05:00,3.2910,3.2935,3.2895,3.2900,323
2013-12-19,17:10:00,3.2900,3.2910,3.2890,3.2900,287
2013-12-19,17:15:00,3.2895,3.2905,3.2870,3.2880,358
2013-12-19,17:20:00,3.2880,3.2890,3.2865,3.2890,333
2013-12-19,17:25:00,3.2885,3.2910,3.2885,3.2905,206
2013-12-19,17:30:00,3.2905,3.2915,3.2880,3.2885,231
2013-12-19,17:35:00,3.2885,3.2910,3.2880,3.2895,197
2013-12-19,17:40:00,3.2900,3.2940,3.2900,3.2935,218
2013-12-19,17:45:00,3.2940,3.2940,3.2920,3.2925,122
2013-12-19,17:50:00,3.2925,3.2925,3.2910,3.2920,143
2013-12-19,17:55:00,3.2920,3.2920,3.2900,3.2900,28
2013-12-19,18:00:00,3.2905,3.2915,3.2895,3.2910,105
2013-12-19,18:05:00,3.2900,3.2905,3.2895,3.2900,56
2013-12-19,18:10:00,3.2905,3.2915,3.2900,3.2905,94
2013-12-19,18:15:00,3.2905,3.2905,3.2880,3.2890,74
2013-12-19,18:20:00,3.2890,3.2905,3.2890,3.2905,62
2013-12-19,18:25:00,3.2910,3.2925,3.2895,3.2900,84
2013-12-19,18:30:00,3.2900,3.2900,3.2875,3.2880,95
2013-12-19,18:35:00,3.2875,3.2895,3.2870,3.2885,76
2013-12-19,18:40:00,3.2880,3.2885,3.2855,3.2880,148
2013-12-19,18:45:00,3.2875,3.2880,3.2865,3.2870,101
2013-12-19,18:50:00,3.2870,3.2890,3.2865,3.2890,23
2013-12-19,18:55:00,3.2890,3.2905,3.2885,3.2890,104
2013-12-19,19:00:00,3.2895,3.2895,3.2855,3.2870,172
2013-12-19,19:05:00,3.2870,3.2880,3.2860,3.2870,47
2013-12-19,19:10:00,3.2870,3.2915,3.2870,3.2905,171
2013-12-19,19:15:00,3.2915,3.2935,3.2905,3.2925,177
2013-12-19,19:20:00,3.2920,3.2920,3.2905,3.2915,72
2013-12-19,19:25:00,3.2915,3.2935,3.2915,3.2930,70
2013-12-19,19:30:00,3.2930,3.2960,3.2930,3.2955,223
2013-12-19,19:35:00,3.2955,3.3015,3.2955,3.2985,587
2013-12-19,19:40:00,3.2985,3.2985,3.2965,3.2975,129
2013-12-19,19:45:00,3.2970,3.2995,3.2970,3.2970,44
2013-12-19,19:50:00,3.2970,3.2970,3.2955,3.2960,94
2013-12-19,19:55:00,3.2955,3.2965,3.2955,3.2960,63
2013-12-19,20:00:00,3.2960,3.2975,3.2955,3.2955,66
2013-12-19,20:05:00,3.2955,3.2960,3.2945,3.2950,87
2013-12-19,20:10:00,3.2950,3.2975,3.2950,3.2965,52
2013-12-19,20:15:00,3.2965,3.2965,3.2930,3.2930,299
2013-12-19,20:20:00,3.2930,3.2930,3.2915,3.2925,143
2013-12-19,20:25:00,3.2915,3.2970,3.2875,3.2945,565
2013-12-19,20:30:00,3.2950,3.2990,3.2935,3.2975,412
2013-12-19,20:35:00,3.2975,3.2985,3.2950,3.2970,131
2013-12-19,20:40:00,3.2975,3.3010,3.2975,3.2995,225
2013-12-19,20:45:00,3.2995,3.3015,3.2990,3.3010,174
2013-12-19,20:50:00,3.3010,3.3010,3.2985,3.2995,121
2013-12-19,20:55:00,3.3000,3.3000,3.2980,3.2980,59
2013-12-19,21:00:00,3.2980,3.3000,3.2975,3.2990,131
2013-12-19,21:05:00,3.2990,3.3005,3.2960,3.2990,548
2013-12-19,21:10:00,3.2985,3.3005,3.2970,3.2995,329
2013-12-19,21:15:00,3.2990,3.2990,3.2965,3.2980,267
2013-12-19,21:20:00,3.2980,3.3005,3.2975,3.2980,290
2013-12-19,21:25:00,3.2975,3.2995,3.2970,3.2980,171
2013-12-19,21:30:00,3.2985,3.3010,3.2980,3.3000,239
2013-12-19,21:35:00,3.3000,3.3000,3.2930,3.2945,347
2013-12-19,21:40:00,3.2945,3.2945,3.2870,3.2915,1017
2013-12-19,21:45:00,3.2915,3.2915,3.2885,3.2905,378
2013-12-19,21:50:00,3.2895,3.2955,3.2885,3.2950,278
2013-12-19,21:55:00,3.2955,3.2965,3.2925,3.2950,284
2013-12-19,22:00:00,3.2950,3.3005,3.2940,3.2970,438
2013-12-19,22:05:00,3.2965,3.2980,3.2955,3.2975,181
2013-12-19,22:10:00,3.2975,3.2985,3.2940,3.2945,117
2013-12-19,22:15:00,3.2945,3.2955,3.2940,3.2950,87
2013-12-19,22:20:00,3.2945,3.2960,3.2920,3.2950,230
2013-12-19,22:25:00,3.2955,3.2960,3.2925,3.2950,158
2013-12-19,22:30:00,3.2955,3.2985,3.2940,3.2980,148
2013-12-19,22:35:00,3.2980,3.2980,3.2950,3.2965,248
2013-12-19,22:40:00,3.2970,3.2980,3.2960,3.2970,96
2013-12-19,22:45:00,3.2965,3.2980,3.2950,3.2960,157
2013-12-19,22:50:00,3.2955,3.2955,3.2925,3.2935,274
2013-12-19,22:55:00,3.2930,3.2930,3.2920,3.2920,87
2013-12-19,23:00:00,3.2925,3.2935,3.2890,3.2900,315
2013-12-19,23:05:00,3.2905,3.2910,3.2775,3.2785,2367
2013-12-19,23:10:00,3.2785,3.2820,3.2750,3.2800,1409
2013-12-19,23:15:00,3.2805,3.2810,3.2790,3.2800,434
2013-12-19,23:20:00,3.2805,3.2845,3.2800,3.2830,448
2013-12-19,23:25:00,3.2830,3.2835,3.2805,3.2805,201
2013-12-19,23:30:00,3.2800,3.2845,3.2795,3.2845,256
2013-12-19,23:35:00,3.2845,3.2890,3.2845,3.2855,273
2013-12-19,23:40:00,3.2855,3.2885,3.2845,3.2885,184
2013-12-19,23:45:00,3.2880,3.2885,3.2845,3.2850,245
2013-12-19,23:50:00,3.2850,3.2855,3.2830,3.2840,239
2013-12-19,23:55:00,3.2840,3.2870,3.2840,3.2855,230
2013-12-20,00:00:00,3.2850,3.2875,3.2845,3.2875,146
2013-12-20,00:05:00,3.2875,3.2885,3.2870,3.2885,193
2013-12-20,00:10:00,3.2885,3.2890,3.2855,3.2860,133
2013-12-20,00:15:00,3.2855,3.2875,3.2850,3.2870,96
2013-12-20,00:20:00,3.2875,3.2900,3.2875,3.2895,167
2013-12-20,00:25:00,3.2900,3.2900,3.2865,3.2875,69
2013-12-20,00:30:00,3.2870,3.2890,3.2870,3.2885,68
2013-12-20,00:35:00,3.2885,3.2900,3.2885,3.2895,141
2013-12-20,00:40:00,3.2895,3.2910,3.2895,3.2905,117
2013-12-20,00:45:00,3.2905,3.2910,3.2885,3.2900,157
2013-12-20,00:50:00,3.2895,3.2900,3.2890,3.2895,99
2013-12-20,00:55:00,3.2895,3.2895,3.2885,3.2890,191
2013-12-20,01:00:00,3.2890,3.2890,3.2845,3.2865,236
2013-12-20,01:05:00,3.2860,3.2875,3.2860,3.2860,356
2013-12-20,01:10:00,3.2860,3.2885,3.2850,3.2875,263
2013-12-20,01:15:00,3.2875,3.2890,3.2875,3.2875,213
2013-12-20,01:20:00,3.2880,3.2890,3.2875,3.2880,96
2013-12-20,01:25:00,3.2885,3.2890,3.2875,3.2875,39
2013-12-20,01:30:00,3.2880,3.2915,3.2880,3.2915,218
2013-12-20,01:35:00,3.2910,3.2915,3.2895,3.2915,237
2013-12-20,01:40:00,3.2910,3.2920,3.2905,3.2915,217
2013-12-20,01:45:00,3.2915,3.2940,3.2915,3.2930,172
2013-12-20,01:50:00,3.2930,3.2940,3.2925,3.2935,126
2013-12-20,01:55:00,3.2935,3.2965,3.2935,3.2945,659
2013-12-20,02:00:00,3.2945,3.2955,3.2940,3.2940,117
2013-12-20,02:05:00,3.2945,3.2960,3.2945,3.2960,97
2013-12-20,02:10:00,3.2960,3.2960,3.2945,3.2950,51
2013-12-20,02:15:00,3.2950,3.2955,3.2950,3.2950,36
2013-12-20,02:20:00,3.2955,3.2970,3.2955,3.2960,130
2013-12-20,02:25:00,3.2960,3.2970,3.2955,3.2965,47
2013-12-20,02:30:00,3.2965,3.2970,3.2960,3.2965,50
2013-12-20,02:35:00,3.2965,3.2970,3.2960,3.2965,58
2013-12-20,02:40:00,3.2970,3.2975,3.2970,3.2975,12
2013-12-20,02:45:00,3.2970,3.2980,3.2970,3.2980,56
2013-12-20,02:50:00,3.2975,3.2975,3.2935,3.2940,136
2013-12-20,02:55:00,3.2940,3.2975,3.2940,3.2970,52
2013-12-20,03:00:00,3.2975,3.2975,3.2965,3.2970,40
2013-12-20,03:05:00,3.2965,3.2970,3.2960,3.2960,9
2013-12-20,03:10:00,3.2965,3.2970,3.2965,3.2965,9
2013-12-20,03:15:00,3.2965,3.2965,3.2945,3.2945,17
2013-12-20,03:20:00,3.2945,3.2950,3.2935,3.2950,24
2013-12-20,03:25:00,3.2945,3.2950,3.2940,3.2940,24
2013-12-20,03:30:00,3.2940,3.2945,3.2940,3.2940,13
2013-12-20,03:35:00,3.2940,3.2945,3.2940,3.2940,25
2013-12-20,03:40:00,3.2945,3.2955,3.2945,3.2950,30
2013-12-20,03:45:00,3.2950,3.2955,3.2950,3.2955,17
2013-12-20,03:50:00,3.2955,3.2955,3.2955,3.2955,11
2013-12-20,03:55:00,3.2955,3.2955,3.2950,3.2955,38
2013-12-20,04:00:00,3.2955,3.2965,3.2950,3.2965,12
2013-12-20,04:05:00,3.2965,3.2980,3.2965,3.2975,43
2013-12-20,04:10:00,3.2970,3.2970,3.2950,3.2955,41
2013-12-20,04:15:00,3.2955,3.2955,3.2930,3.2940,89
2013-12-20,04:20:00,3.2945,3.2945,3.2930,3.2940,17
2013-12-20,04:25:00,3.2945,3.2950,3.2940,3.2940,20
2013-12-20,04:30:00,3.2945,3.2960,3.2945,3.2955,24
2013-12-20,04:35:00,3.2950,3.2955,3.2945,3.2955,14
2013-12-20,04:40:00,3.2955,3.2965,3.2955,3.2955,24
2013-12-20,04:45:00,3.2955,3.2965,3.2955,3.2960,12
2013-12-20,04:50:00,3.2965,3.2980,3.2965,3.2970,29
2013-12-20,04:55:00,3.2970,3.2970,3.2950,3.2950,25
2013-12-20,05:00:00,3.2955,3.2960,3.2945,3.2945,9
2013-12-20,05:05:00,3.2955,3.2955,3.2955,3.2955,8
2013-12-20,05:10:00,3.2955,3.2960,3.2945,3.2950,21
2013-12-20,05:15:00,3.2955,3.2960,3.2955,3.2955,5
2013-12-20,05:20:00,3.2960,3.2965,3.2960,3.2965,5
2013-12-20,05:25:00,3.2965,3.2970,3.2965,3.2970,7
2013-12-20,05:30:00,3.2980,3.2980,3.2975,3.2975,4
2013-12-20,05:35:00,3.2975,3.2975,3.2975,3.2975,4
2013-12-20,05:45:00,3.2970,3.2970,3.2970,3.2970,13
2013-12-20,05:50:00,3.2970,3.2980,3.2970,3.2980,11
2013-12-20,05:55:00,3.2975,3.2980,3.2975,3.2975,5
2013-12-20,06:00:00,3.2980,3.2985,3.2975,3.2975,11
2013-12-20,06:05:00,3.2985,3.2985,3.2975,3.2980,7
2013-12-20,06:10:00,3.2985,3.2985,3.2980,3.2980,9
2013-12-20,07:00:00,3.2995,3.3030,3.2980,3.3020,99
2013-12-20,07:05:00,3.3020,3.3020,3.2995,3.3000,23
2013-12-20,07:10:00,3.3005,3.3010,3.3000,3.3010,14
2013-12-20,07:15:00,3.3015,3.3020,3.3010,3.3010,4
2013-12-20,07:20:00,3.3015,3.3015,3.2995,3.3015,23
2013-12-20,07:25:00,3.3015,3.3015,3.3010,3.3010,10
2013-12-20,07:30:00,3.3010,3.3025,3.3010,3.3025,12
2013-12-20,07:35:00,3.3010,3.3010,3.3000,3.3005,6
2013-12-20,07:40:00,3.3005,3.3005,3.3005,3.3005,16
2013-12-20,07:45:00,3.3005,3.3015,3.3005,3.3015,25
2013-12-20,07:50:00,3.3015,3.3020,3.3010,3.3020,20
2013-12-20,07:55:00,3.3010,3.3020,3.3010,3.3020,13
2013-12-20,08:00:00,3.3010,3.3015,3.3010,3.3015,5
2013-12-20,08:05:00,3.3015,3.3020,3.3015,3.3015,18
2013-12-20,08:10:00,3.3015,3.3020,3.3010,3.3015,21
2013-12-20,08:15:00,3.3015,3.3020,3.3015,3.3020,11
2013-12-20,08:20:00,3.3020,3.3020,3.3020,3.3020,2
2013-12-20,08:25:00,3.3020,3.3020,3.3015,3.3015,4
2013-12-20,08:30:00,3.3015,3.3020,3.3015,3.3020,23
2013-12-20,08:35:00,3.3020,3.3020,3.3015,3.3020,23
2013-12-20,08:40:00,3.3020,3.3025,3.3020,3.3025,20
2013-12-20,08:45:00,3.3030,3.3030,3.2910,3.3010,193
2013-12-20,08:50:00,3.3005,3.3005,3.2965,3.2970,36
2013-12-20,08:55:00,3.2975,3.3005,3.2970,3.3005,46
2013-12-20,09:00:00,3.3010,3.3065,3.2990,3.3060,921
2013-12-20,09:05:00,3.3055,3.3055,3.3025,3.3035,119
2013-12-20,09:10:00,3.3035,3.3040,3.3025,3.3035,48
2013-12-20,09:15:00,3.3040,3.3055,3.3000,3.3005,355
2013-12-20,09:20:00,3.3010,3.3025,3.2945,3.2950,370
2013-12-20,09:25:00,3.2950,3.2955,3.2930,3.2940,341
2013-12-20,09:30:00,3.2945,3.2955,3.2940,3.2945,117
2013-12-20,09:35:00,3.2950,3.2990,3.2940,3.2980,358
2013-12-20,09:40:00,3.2980,3.2985,3.2970,3.2980,91
2013-12-20,09:45:00,3.2980,3.2990,3.2975,3.2980,76
2013-12-20,09:50:00,3.2980,3.2980,3.2970,3.2975,41
2013-12-20,09:55:00,3.2970,3.2970,3.2960,3.2970,43
2013-12-20,10:00:00,3.2960,3.2980,3.2955,3.2970,62
2013-12-20,10:05:00,3.2965,3.2975,3.2960,3.2960,71
2013-12-20,10:10:00,3.2960,3.2995,3.2960,3.2980,279
2013-12-20,10:15:00,3.2985,3.2990,3.2975,3.2975,27
2013-12-20,10:20:00,3.2975,3.2975,3.2965,3.2970,21
2013-12-20,10:25:00,3.2975,3.2975,3.2955,3.2955,43
2013-12-20,10:30:00,3.2950,3.2985,3.2950,3.2980,94
2013-12-20,10:35:00,3.2980,3.2985,3.2975,3.2980,124
2013-12-20,10:40:00,3.2985,3.3025,3.2985,3.2995,137
2013-12-20,10:45:00,3.3005,3.3030,3.3000,3.3025,242
2013-12-20,10:50:00,3.3025,3.3040,3.3010,3.3010,79
2013-12-20,10:55:00,3.3005,3.3045,3.3005,3.3030,36
2013-12-20,11:00:00,3.3030,3.3080,3.3030,3.3070,403
2013-12-20,11:05:00,3.3065,3.3070,3.3045,3.3045,84
2013-12-20,11:10:00,3.3050,3.3065,3.3050,3.3055,143
2013-12-20,11:15:00,3.3060,3.3065,3.3055,3.3065,34
2013-12-20,11:20:00,3.3065,3.3065,3.3035,3.3040,221
2013-12-20,11:25:00,3.3035,3.3055,3.3035,3.3045,96
2013-12-20,11:30:00,3.3045,3.3050,3.3030,3.3035,53
2013-12-20,11:35:00,3.3035,3.3040,3.3035,3.3040,19
2013-12-20,11:40:00,3.3040,3.3045,3.3030,3.3035,25
2013-12-20,11:45:00,3.3035,3.3040,3.3025,3.3025,43
2013-12-20,11:50:00,3.3025,3.3040,3.3025,3.3040,18
2013-12-20,11:55:00,3.3040,3.3045,3.3040,3.3045,32
2013-12-20,12:00:00,3.3045,3.3045,3.3040,3.3045,35
2013-12-20,12:05:00,3.3040,3.3040,3.3040,3.3040,6
2013-12-20,12:10:00,3.3040,3.3045,3.3040,3.3040,7
2013-12-20,12:15:00,3.3035,3.3035,3.3035,3.3035,8
2013-12-20,12:20:00,3.3035,3.3035,3.3030,3.3030,7
2013-12-20,12:25:00,3.3030,3.3030,3.3030,3.3030,2
2013-12-20,12:30:00,3.3030,3.3035,3.3030,3.3035,4
2013-12-20,12:35:00,3.3035,3.3040,3.3035,3.3035,15
2013-12-20,12:40:00,3.3035,3.3050,3.3035,3.3050,11
2013-12-20,12:45:00,3.3050,3.3060,3.3050,3.3055,20
2013-12-20,12:50:00,3.3060,3.3060,3.3055,3.3060,8
2013-12-20,12:55:00,3.3060,3.3060,3.3055,3.3055,5
2013-12-20,13:00:00,3.3060,3.3060,3.3050,3.3050,16
2013-12-20,13:05:00,3.3040,3.3045,3.3040,3.3045,8
2013-12-20,13:10:00,3.3040,3.3045,3.3040,3.3045,5
2013-12-20,13:15:00,3.3045,3.3050,3.3045,3.3045,30
2013-12-20,13:20:00,3.3045,3.3050,3.3040,3.3040,43
2013-12-20,13:25:00,3.3040,3.3045,3.3035,3.3035,49
2013-12-20,13:30:00,3.3040,3.3040,3.3010,3.3015,188
2013-12-20,13:35:00,3.3015,3.3020,3.3000,3.3010,119
2013-12-20,13:40:00,3.3010,3.3020,3.3000,3.3020,71
2013-12-20,13:45:00,3.3020,3.3080,3.3015,3.3080,328
2013-12-20,13:50:00,3.3070,3.3090,3.3055,3.3080,366
2013-12-20,13:55:00,3.3085,3.3090,3.3065,3.3070,188
2013-12-20,14:00:00,3.3070,3.3075,3.3055,3.3065,181
2013-12-20,14:05:00,3.3060,3.3065,3.3030,3.3065,157
2013-12-20,14:10:00,3.3065,3.3120,3.3060,3.3115,610
2013-12-20,14:15:00,3.3115,3.3115,3.3090,3.3100,120
2013-12-20,14:20:00,3.3100,3.3105,3.3085,3.3095,72
2013-12-20,14:25:00,3.3090,3.3120,3.3085,3.3105,261
2013-12-20,14:30:00,3.3105,3.3110,3.3065,3.3070,196
2013-12-20,14:35:00,3.3070,3.3100,3.3065,3.3095,90
2013-12-20,14:40:00,3.3095,3.3125,3.3095,3.3110,261
2013-12-20,14:45:00,3.3115,3.3130,3.3095,3.3100,169
2013-12-20,14:50:00,3.3105,3.3105,3.3080,3.3090,121
2013-12-20,14:55:00,3.3090,3.3120,3.3090,3.3095,212
2013-12-20,15:00:00,3.3100,3.3110,3.3095,3.3105,104
2013-12-20,15:05:00,3.3105,3.3120,3.3100,3.3105,124
2013-12-20,15:10:00,3.3100,3.3105,3.3095,3.3095,20
2013-12-20,15:15:00,3.3095,3.3110,3.3090,3.3105,70
2013-12-20,15:20:00,3.3100,3.3105,3.3085,3.3095,33
2013-12-20,15:25:00,3.3095,3.3110,3.3095,3.3100,37
2013-12-20,15:30:00,3.3105,3.3105,3.3090,3.3090,101
2013-12-20,15:35:00,3.3095,3.3110,3.3095,3.3100,85
2013-12-20,15:40:00,3.3095,3.3105,3.3095,3.3100,23
2013-12-20,15:45:00,3.3100,3.3105,3.3090,3.3090,30
2013-12-20,15:50:00,3.3090,3.3095,3.3090,3.3095,14
2013-12-20,15:55:00,3.3095,3.3110,3.3090,3.3110,80
2013-12-20,16:00:00,3.3105,3.3120,3.3100,3.3115,79
2013-12-20,16:05:00,3.3115,3.3115,3.3100,3.3105,68
2013-12-20,16:10:00,3.3105,3.3110,3.3100,3.3110,33
2013-12-20,16:15:00,3.3110,3.3110,3.3070,3.3080,129
2013-12-20,16:20:00,3.3080,3.3090,3.3070,3.3085,67
2013-12-20,16:25:00,3.3095,3.3095,3.3075,3.3090,93
2013-12-20,16:30:00,3.3085,3.3095,3.3075,3.3090,56
2013-12-20,16:35:00,3.3095,3.3105,3.3090,3.3095,84
2013-12-20,16:40:00,3.3090,3.3130,3.3090,3.3125,116
2013-12-20,16:45:00,3.3120,3.3150,3.3115,3.3140,249
2013-12-20,16:50:00,3.3150,3.3150,3.3130,3.3135,110
2013-12-20,16:55:00,3.3130,3.3140,3.3125,3.3140,45
2013-12-20,17:00:00,3.3145,3.3165,3.3135,3.3155,86
2013-12-20,17:05:00,3.3150,3.3150,3.3130,3.3135,37
2013-12-20,17:10:00,3.3135,3.3150,3.3135,3.3150,40
2013-12-20,17:15:00,3.3150,3.3165,3.3150,3.3160,64
2013-12-20,17:20:00,3.3155,3.3170,3.3150,3.3165,113
2013-12-20,17:25:00,3.3160,3.3165,3.3155,3.3165,50
2013-12-20,17:30:00,3.3160,3.3170,3.3140,3.3155,48
2013-12-20,17:35:00,3.3150,3.3155,3.3125,3.3135,151
2013-12-20,17:40:00,3.3140,3.3150,3.3125,3.3125,49
2013-12-20,17:45:00,3.3130,3.3135,3.3105,3.3115,73
2013-12-20,17:50:00,3.3120,3.3135,3.3115,3.3115,59
2013-12-20,17:55:00,3.3110,3.3125,3.3110,3.3120,88
2013-12-20,18:00:00,3.3130,3.3135,3.3115,3.3125,29
2013-12-20,18:05:00,3.3125,3.3130,3.3120,3.3125,58
2013-12-20,18:10:00,3.3125,3.3140,3.3120,3.3130,77
2013-12-20,18:15:00,3.3135,3.3140,3.3125,3.3130,27
2013-12-20,18:20:00,3.3125,3.3140,3.3125,3.3135,44
2013-12-20,18:25:00,3.3130,3.3135,3.3120,3.3120,12
2013-12-20,18:30:00,3.3125,3.3125,3.3125,3.3125,2
2013-12-20,18:35:00,3.3120,3.3120,3.3120,3.3120,2
2013-12-20,18:40:00,3.3125,3.3145,3.3125,3.3135,45
2013-12-20,18:45:00,3.3135,3.3135,3.3125,3.3135,22
2013-12-20,18:50:00,3.3130,3.3130,3.3125,3.3130,50
2013-12-20,18:55:00,3.3125,3.3130,3.3110,3.3110,76
2013-12-20,19:00:00,3.3110,3.3115,3.3085,3.3095,201
2013-12-20,19:05:00,3.3090,3.3105,3.3090,3.3105,52
2013-12-20,19:10:00,3.3100,3.3115,3.3100,3.3100,25
2013-12-20,19:15:00,3.3100,3.3110,3.3100,3.3105,55
2013-12-20,19:20:00,3.3105,3.3115,3.3105,3.3115,59
2013-12-20,19:25:00,3.3105,3.3150,3.3105,3.3140,65
2013-12-20,19:30:00,3.3145,3.3155,3.3140,3.3155,83
2013-12-20,19:35:00,3.3160,3.3170,3.3155,3.3155,87
2013-12-20,19:40:00,3.3160,3.3170,3.3155,3.3155,48
2013-12-20,19:45:00,3.3155,3.3175,3.3155,3.3165,86
2013-12-20,19:50:00,3.3165,3.3165,3.3150,3.3165,65
2013-12-20,19:55:00,3.3160,3.3160,3.3120,3.3120,104
2013-12-20,20:00:00,3.3125,3.3135,3.3115,3.3120,76
2013-12-20,20:05:00,3.3120,3.3120,3.3110,3.3115,25
2013-12-20,20:10:00,3.3120,3.3125,3.3115,3.3125,25
2013-12-20,20:15:00,3.3130,3.3135,3.3125,3.3130,45
2013-12-20,20:20:00,3.3130,3.3135,3.3120,3.3120,34
2013-12-20,20:25:00,3.3120,3.3155,3.3120,3.3145,58
2013-12-20,20:30:00,3.3145,3.3160,3.3130,3.3135,127
2013-12-20,20:35:00,3.3135,3.3140,3.3120,3.3120,217
2013-12-20,20:40:00,3.3125,3.3125,3.3080,3.3090,337
2013-12-20,20:45:00,3.3080,3.3105,3.3070,3.3100,162
2013-12-20,20:50:00,3.3105,3.3125,3.3100,3.3105,65
2013-12-20,20:55:00,3.3110,3.3115,3.3105,3.3110,42
2013-12-20,21:00:00,3.3105,3.3120,3.3060,3.3070,405
2013-12-20,21:05:00,3.3065,3.3095,3.3050,3.3055,424
2013-12-20,21:10:00,3.3055,3.3090,3.3050,3.3085,449
2013-12-20,21:15:00,3.3090,3.3090,3.3070,3.3080,213
2013-12-20,21:20:00,3.3080,3.3090,3.3075,3.3080,115
2013-12-20,21:25:00,3.3085,3.3095,3.3085,3.3085,268
2013-12-20,21:30:00,3.3080,3.3095,3.3070,3.3090,169
2013-12-20,21:35:00,3.3095,3.3105,3.3075,3.3085,227
2013-12-20,21:40:00,3.3085,3.3090,3.3080,3.3085,90
2013-12-20,21:45:00,3.3085,3.3095,3.3085,3.3090,71
2013-12-20,21:50:00,3.3085,3.3090,3.3080,3.3080,58
2013-12-20,21:55:00,3.3080,3.3090,3.3075,3.3080,48
2013-12-20,22:00:00,3.3080,3.3100,3.3080,3.3090,261
2013-12-20,22:05:00,3.3090,3.3095,3.3085,3.3085,101
2013-12-20,22:10:00,3.3090,3.3095,3.3080,3.3080,92
2013-12-20,22:15:00,3.3085,3.3095,3.3065,3.3070,260
2013-12-20,22:20:00,3.3070,3.3070,3.3045,3.3045,208
2013-12-20,22:25:00,3.3045,3.3075,3.3040,3.3050,180
2013-12-20,22:30:00,3.3055,3.3070,3.3045,3.3060,355
2013-12-20,22:35:00,3.3060,3.3075,3.3055,3.3065,123
2013-12-20,22:40:00,3.3065,3.3080,3.3055,3.3070,211
2013-12-20,22:45:00,3.3070,3.3080,3.3030,3.3045,340
2013-12-20,22:50:00,3.3040,3.3055,3.3035,3.3045,292
2013-12-20,22:55:00,3.3050,3.3060,3.3045,3.3055,121
2013-12-20,23:00:00,3.3055,3.3075,3.3050,3.3065,147
2013-12-20,23:05:00,3.3065,3.3075,3.3060,3.3070,176
2013-12-20,23:10:00,3.3070,3.3100,3.3070,3.3090,382
2013-12-20,23:15:00,3.3095,3.3100,3.3085,3.3095,205
2013-12-20,23:20:00,3.3095,3.3110,3.3085,3.3085,304
2013-12-20,23:25:00,3.3090,3.3090,3.3080,3.3085,217
2013-12-20,23:30:00,3.3085,3.3170,3.3085,3.3165,849
2013-12-20,23:35:00,3.3170,3.3170,3.3150,3.3155,422
2013-12-20,23:40:00,3.3160,3.3160,3.3135,3.3140,416
2013-12-20,23:45:00,3.3145,3.3150,3.3135,3.3135,217
2013-12-20,23:50:00,3.3130,3.3140,3.3115,3.3115,187
2013-12-20,23:55:00,3.3115,3.3140,3.3110,3.3120,277
2013-12-21,00:00:00,3.3115,3.3130,3.3110,3.3125,207
2013-12-21,00:05:00,3.3125,3.3130,3.3120,3.3120,111
2013-12-21,00:10:00,3.3120,3.3125,3.3085,3.3090,311
2013-12-21,00:15:00,3.3090,3.3095,3.3065,3.3090,343
2013-12-21,00:20:00,3.3085,3.3090,3.3060,3.3060,248
2013-12-21,00:25:00,3.3060,3.3080,3.3060,3.3070,159
2013-12-21,00:30:00,3.3070,3.3075,3.3060,3.3065,156
2013-12-21,00:35:00,3.3065,3.3085,3.3055,3.3055,187
2013-12-21,00:40:00,3.3060,3.3090,3.3055,3.3090,159
2013-12-21,00:45:00,3.3090,3.3115,3.3090,3.3110,292
2013-12-21,00:50:00,3.3115,3.3115,3.3090,3.3090,223
2013-12-21,00:55:00,3.3090,3.3105,3.3080,3.3100,216
2013-12-21,01:00:00,3.3100,3.3115,3.3095,3.3105,72
2013-12-21,01:05:00,3.3110,3.3115,3.3090,3.3090,195
2013-12-21,01:10:00,3.3085,3.3085,3.3065,3.3070,135
2013-12-21,01:15:00,3.3070,3.3085,3.3070,3.3080,104
2013-12-21,01:20:00,3.3080,3.3080,3.3060,3.3075,110
2013-12-21,01:25:00,3.3075,3.3080,3.3070,3.3070,77
2013-12-21,01:30:00,3.3070,3.3080,3.3065,3.3070,107
2013-12-21,01:35:00,3.3070,3.3075,3.3065,3.3065,83
2013-12-21,01:40:00,3.3065,3.3095,3.3065,3.3085,142
2013-12-21,01:45:00,3.3085,3.3110,3.3080,3.3100,245
2013-12-21,01:50:00,3.3100,3.3110,3.3085,3.3105,153
2013-12-21,01:55:00,3.3110,3.3120,3.3060,3.3090,1073
2013-12-21,02:00:00,3.3080,3.3095,3.3065,3.3070,235
2013-12-21,02:05:00,3.3070,3.3085,3.3070,3.3080,39
2013-12-21,02:10:00,3.3075,3.3080,3.3075,3.3075,41
2013-12-21,02:15:00,3.3075,3.3075,3.3070,3.3070,30
2013-12-21,02:20:00,3.3070,3.3085,3.3070,3.3080,40
2013-12-21,02:25:00,3.3075,3.3075,3.3065,3.3065,89
2013-12-21,02:30:00,3.3070,3.3070,3.3040,3.3050,296
2013-12-21,02:35:00,3.3055,3.3055,3.3040,3.3045,41
2013-12-21,02:40:00,3.3050,3.3055,3.3050,3.3055,45
2013-12-21,02:45:00,3.3055,3.3060,3.3055,3.3060,32
2013-12-21,02:50:00,3.3060,3.3065,3.3055,3.3060,26
2013-12-21,02:55:00,3.3055,3.3060,3.3050,3.3060,68
2013-12-21,03:00:00,3.3055,3.3065,3.3045,3.3060,48
2013-12-21,03:05:00,3.3060,3.3065,3.3055,3.3060,18
2013-12-21,03:10:00,3.3060,3.3070,3.3060,3.3070,15
2013-12-21,03:15:00,3.3070,3.3070,3.3060,3.3070,56
2013-12-21,03:20:00,3.3070,3.3075,3.3070,3.3075,23
2013-12-21,03:25:00,3.3080,3.3080,3.3080,3.3080,14
2013-12-21,03:30:00,3.3080,3.3080,3.3075,3.3080,30
2013-12-21,03:35:00,3.3080,3.3080,3.3075,3.3080,10
2013-12-21,03:40:00,3.3075,3.3080,3.3075,3.3080,4
2013-12-21,03:45:00,3.3085,3.3085,3.3085,3.3085,1
2013-12-21,03:50:00,3.3080,3.3080,3.3080,3.3080,1
2013-12-21,03:55:00,3.3085,3.3090,3.3085,3.3085,52
2013-12-21,04:00:00,3.3080,3.3080,3.3080,3.3080,5
2013-12-21,04:05:00,3.3080,3.3080,3.3075,3.3080,12
2013-12-21,04:10:00,3.3075,3.3075,3.3075,3.3075,4
2013-12-21,04:15:00,3.3080,3.3080,3.3075,3.3080,9
2013-12-21,04:20:00,3.3075,3.3080,3.3070,3.3070,41
2013-12-21,04:25:00,3.3065,3.3065,3.3065,3.3065,5
2013-12-21,04:30:00,3.3080,3.3080,3.3065,3.3070,8
2013-12-21,04:35:00,3.3065,3.3065,3.3060,3.3060,24
2013-12-21,04:40:00,3.3065,3.3065,3.3055,3.3065,49
2013-12-21,04:45:00,3.3065,3.3065,3.3060,3.3060,4
2013-12-21,04:50:00,3.3065,3.3070,3.3060,3.3065,11
2013-12-21,04:55:00,3.3060,3.3060,3.3025,3.3025,94
2013-12-21,05:00:00,3.3030,3.3045,3.3025,3.3045,16
2013-12-21,05:05:00,3.3045,3.3060,3.3040,3.3040,22
2013-12-21,05:10:00,3.3055,3.3060,3.3045,3.3060,13
2013-12-21,05:15:00,3.3050,3.3050,3.3050,3.3050,5
2013-12-21,05:25:00,3.3055,3.3070,3.3055,3.3060,10
2013-12-21,05:30:00,3.3065,3.3070,3.3055,3.3060,25
2013-12-21,05:35:00,3.3060,3.3060,3.3055,3.3055,18
2013-12-21,05:40:00,3.3045,3.3045,3.3045,3.3045,17
2013-12-21,05:45:00,3.3045,3.3045,3.3045,3.3045,1
2013-12-21,05:50:00,3.3045,3.3045,3.3045,3.3045,2
2013-12-21,05:55:00,3.3050,3.3050,3.3040,3.3045,5
2013-12-21,06:00:00,3.3040,3.3045,3.3035,3.3045,11
2013-12-21,06:05:00,3.3035,3.3050,3.3035,3.3040,3
2013-12-21,06:10:00,3.3050,3.3055,3.3030,3.3055,20
2013-12-23,07:00:00,3.3055,3.3055,3.3020,3.3040,19
2013-12-23,07:05:00,3.3040,3.3055,3.3040,3.3045,14
2013-12-23,07:10:00,3.3045,3.3050,3.3045,3.3050,3
2013-12-23,07:15:00,3.3055,3.3055,3.3055,3.3055,6
2013-12-23,07:20:00,3.3055,3.3055,3.3055,3.3055,2
2013-12-23,07:25:00,3.3055,3.3055,3.3050,3.3055,19
2013-12-23,07:30:00,3.3050,3.3055,3.3040,3.3055,38
2013-12-23,07:35:00,3.3055,3.3055,3.3055,3.3055,22
2013-12-23,07:40:00,3.3055,3.3055,3.3055,3.3055,23
2013-12-23,07:45:00,3.3055,3.3055,3.3055,3.3055,19
2013-12-23,07:50:00,3.3055,3.3055,3.3040,3.3040,24
2013-12-23,07:55:00,3.3045,3.3050,3.3040,3.3045,14
2013-12-23,08:00:00,3.3035,3.3040,3.3035,3.3040,3
2013-12-23,08:05:00,3.3035,3.3040,3.3035,3.3040,11
2013-12-23,08:10:00,3.3040,3.3045,3.3040,3.3045,10
2013-12-23,08:15:00,3.3050,3.3055,3.3050,3.3055,14
2013-12-23,08:20:00,3.3055,3.3055,3.3045,3.3045,23
2013-12-23,08:25:00,3.3050,3.3050,3.3045,3.3045,4
2013-12-23,08:30:00,3.3045,3.3045,3.3045,3.3045,3
2013-12-23,08:35:00,3.3045,3.3055,3.3045,3.3055,18
2013-12-23,08:40:00,3.3055,3.3055,3.3050,3.3055,20
2013-12-23,08:45:00,3.3055,3.3055,3.3050,3.3055,41
2013-12-23,08:50:00,3.3055,3.3085,3.3055,3.3080,84
2013-12-23,08:55:00,3.3080,3.3090,3.3080,3.3090,62
2013-12-23,09:00:00,3.3090,3.3110,3.3060,3.3070,496
2013-12-23,09:05:00,3.3070,3.3105,3.3065,3.3090,460
2013-12-23,09:10:00,3.3090,3.3130,3.3085,3.3110,378
2013-12-23,09:15:00,3.3115,3.3125,3.3090,3.3095,223
2013-12-23,09:20:00,3.3090,3.3150,3.3090,3.3145,276
2013-12-23,09:25:00,3.3145,3.3145,3.3120,3.3120,174
2013-12-23,09:30:00,3.3125,3.3130,3.3110,3.3110,231
2013-12-23,09:35:00,3.3115,3.3125,3.3100,3.3100,122
2013-12-23,09:40:00,3.3100,3.3115,3.3100,3.3105,39
2013-12-23,09:45:00,3.3100,3.3130,3.3100,3.3125,49
2013-12-23,09:50:00,3.3125,3.3130,3.3110,3.3115,124
2013-12-23,09:55:00,3.3110,3.3110,3.3075,3.3090,204
2013-12-23,10:00:00,3.3085,3.3095,3.3080,3.3095,23
2013-12-23,10:05:00,3.3090,3.3120,3.3090,3.3120,52
2013-12-23,10:10:00,3.3120,3.3125,3.3110,3.3115,37
2013-12-23,10:15:00,3.3110,3.3110,3.3100,3.3100,31
2013-12-23,10:20:00,3.3100,3.3100,3.3095,3.3095,12
2013-12-23,10:25:00,3.3095,3.3095,3.3095,3.3095,13
2013-12-23,10:30:00,3.3100,3.3105,3.3090,3.3090,70
2013-12-23,10:35:00,3.3095,3.3105,3.3095,3.3105,37
2013-12-23,10:40:00,3.3105,3.3105,3.3090,3.3090,33
2013-12-23,10:45:00,3.3085,3.3085,3.3065,3.3070,82
2013-12-23,10:50:00,3.3075,3.3080,3.3075,3.3075,7
2013-12-23,10:55:00,3.3070,3.3075,3.3070,3.3075,11
2013-12-23,11:00:00,3.3075,3.3095,3.3075,3.3090,29
2013-12-23,11:05:00,3.3085,3.3085,3.3045,3.3050,200
2013-12-23,11:10:00,3.3050,3.3050,3.3030,3.3035,174
2013-12-23,11:15:00,3.3030,3.3030,3.3000,3.3005,353
2013-12-23,11:20:00,3.3010,3.3025,3.2995,3.3025,220
2013-12-23,11:25:00,3.3025,3.3040,3.3020,3.3020,59
2013-12-23,11:30:00,3.3020,3.3025,3.3020,3.3025,10
2013-12-23,11:35:00,3.3025,3.3045,3.3025,3.3040,27
2013-12-23,11:40:00,3.3050,3.3050,3.3040,3.3040,14
2013-12-23,11:45:00,3.3035,3.3040,3.3035,3.3040,7
2013-12-23,11:50:00,3.3035,3.3035,3.3020,3.3025,14
2013-12-23,11:55:00,3.3015,3.3020,3.3015,3.3020,4
2013-12-23,12:00:00,3.3015,3.3025,3.3015,3.3020,9
2013-12-23,12:05:00,3.3020,3.3020,3.3010,3.3015,14
2013-12-23,12:10:00,3.3015,3.3015,3.3015,3.3015,1
2013-12-23,12:15:00,3.3020,3.3020,3.3010,3.3010,8
2013-12-23,12:20:00,3.3020,3.3025,3.3015,3.3025,11
2013-12-23,12:25:00,3.3030,3.3030,3.3025,3.3030,5
2013-12-23,12:30:00,3.3025,3.3025,3.3020,3.3025,15
2013-12-23,12:35:00,3.3025,3.3040,3.3025,3.3035,34
2013-12-23,12:40:00,3.3040,3.3040,3.3040,3.3040,8
2013-12-23,12:45:00,3.3040,3.3040,3.3035,3.3035,2
2013-12-23,12:50:00,3.3035,3.3035,3.3025,3.3025,7
2013-12-23,12:55:00,3.3030,3.3040,3.3030,3.3035,11
2013-12-23,13:00:00,3.3040,3.3040,3.3030,3.3030,19
2013-12-23,13:05:00,3.3030,3.3030,3.3025,3.3025,20
2013-12-23,13:10:00,3.3025,3.3025,3.3025,3.3025,19
2013-12-23,13:15:00,3.3030,3.3030,3.3030,3.3030,6
2013-12-23,13:20:00,3.3030,3.3030,3.3030,3.3030,14
2013-12-23,13:25:00,3.3030,3.3040,3.3030,3.3040,10
2013-12-23,13:30:00,3.3040,3.3070,3.3020,3.3065,201
2013-12-23,13:35:00,3.3065,3.3070,3.3055,3.3065,109
2013-12-23,13:40:00,3.3060,3.3075,3.3050,3.3065,97
2013-12-23,13:45:00,3.3065,3.3075,3.3055,3.3060,62
2013-12-23,13:50:00,3.3055,3.3065,3.3035,3.3040,53
2013-12-23,13:55:00,3.3040,3.3070,3.3035,3.3060,66
2013-12-23,14:00:00,3.3060,3.3060,3.3035,3.3035,41
2013-12-23,14:05:00,3.3040,3.3040,3.3030,3.3040,33
2013-12-23,14:10:00,3.3035,3.3035,3.3025,3.3030,93
2013-12-23,14:15:00,3.3030,3.3050,3.3030,3.3040,240
2013-12-23,14:20:00,3.3040,3.3045,3.3030,3.3035,116
2013-12-23,14:25:00,3.3035,3.3035,3.3015,3.3015,161
2013-12-23,14:30:00,3.3015,3.3015,3.2990,3.2995,479
2013-12-23,14:35:00,3.3000,3.3010,3.2995,3.2995,101
2013-12-23,14:40:00,3.3000,3.3005,3.2990,3.3005,110
2013-12-23,14:45:00,3.3000,3.3015,3.2995,3.3015,59
2013-12-23,14:50:00,3.3005,3.3010,3.3005,3.3005,11
2013-12-23,14:55:00,3.3005,3.3015,3.3000,3.3005,108
2013-12-23,15:00:00,3.3010,3.3010,3.3010,3.3010,28
2013-12-23,15:05:00,3.3005,3.3015,3.3005,3.3015,27
2013-12-23,15:10:00,3.3015,3.3015,3.3010,3.3015,45
2013-12-23,15:15:00,3.3015,3.3015,3.3005,3.3005,38
2013-12-23,15:20:00,3.3010,3.3010,3.3005,3.3005,10
2013-12-23,15:25:00,3.3010,3.3010,3.3005,3.3010,25
2013-12-23,15:30:00,3.3010,3.3010,3.3000,3.3005,61
2013-12-23,15:35:00,3.3005,3.3065,3.3005,3.3060,514
2013-12-23,15:40:00,3.3060,3.3070,3.3060,3.3070,63
2013-12-23,15:45:00,3.3065,3.3070,3.3050,3.3055,34
2013-12-23,15:50:00,3.3050,3.3050,3.3035,3.3035,38
2013-12-23,15:55:00,3.3035,3.3035,3.3025,3.3035,41
2013-12-23,16:00:00,3.3030,3.3060,3.3030,3.3055,61
2013-12-23,16:05:00,3.3060,3.3075,3.3060,3.3070,111
2013-12-23,16:10:00,3.3075,3.3085,3.3065,3.3065,90
2013-12-23,16:15:00,3.3065,3.3070,3.3055,3.3065,64
2013-12-23,16:20:00,3.3065,3.3065,3.3065,3.3065,9
2013-12-23,16:25:00,3.3065,3.3065,3.3060,3.3065,41
2013-12-23,16:30:00,3.3060,3.3065,3.3060,3.3060,24
2013-12-23,16:35:00,3.3065,3.3065,3.3060,3.3065,30
2013-12-23,16:40:00,3.3060,3.3075,3.3060,3.3075,36
2013-12-23,16:45:00,3.3070,3.3095,3.3070,3.3075,87
2013-12-23,16:50:00,3.3080,3.3095,3.3060,3.3080,227
2013-12-23,16:55:00,3.3085,3.3085,3.3075,3.3080,28
2013-12-23,17:00:00,3.3085,3.3090,3.3080,3.3085,72
2013-12-23,17:05:00,3.3085,3.3085,3.3045,3.3070,232
2013-12-23,17:10:00,3.3070,3.3080,3.3065,3.3080,72
2013-12-23,17:15:00,3.3075,3.3100,3.3075,3.3095,76
2013-12-23,17:20:00,3.3095,3.3100,3.3085,3.3090,46
2013-12-23,17:25:00,3.3090,3.3100,3.3090,3.3100,36
2013-12-23,17:30:00,3.3100,3.3105,3.3095,3.3100,83
2013-12-23,17:35:00,3.3100,3.3120,3.3100,3.3105,216
2013-12-23,17:40:00,3.3105,3.3115,3.3100,3.3110,73
2013-12-23,17:45:00,3.3105,3.3115,3.3105,3.3110,64
2013-12-23,17:50:00,3.3110,3.3120,3.3105,3.3105,61
2013-12-23,17:55:00,3.3105,3.3115,3.3090,3.3095,81
2013-12-23,18:00:00,3.3095,3.3130,3.3095,3.3125,140
2013-12-23,18:05:00,3.3125,3.3125,3.3095,3.3095,71
2013-12-23,18:10:00,3.3095,3.3095,3.3075,3.3080,69
2013-12-23,18:15:00,3.3080,3.3095,3.3075,3.3090,66
2013-12-23,18:20:00,3.3085,3.3085,3.3055,3.3055,72
2013-12-23,18:25:00,3.3055,3.3070,3.3055,3.3065,21
2013-12-23,18:30:00,3.3065,3.3070,3.3060,3.3060,37
2013-12-23,18:35:00,3.3065,3.3070,3.3055,3.3055,39
2013-12-23,18:40:00,3.3050,3.3050,3.3045,3.3050,53
2013-12-23,18:45:00,3.3060,3.3065,3.3050,3.3055,19
2013-12-23,18:50:00,3.3055,3.3060,3.3050,3.3050,14
2013-12-23,18:55:00,3.3050,3.3060,3.3045,3.3060,59
2013-12-23,19:00:00,3.3060,3.3060,3.3045,3.3050,20
2013-12-23,19:05:00,3.3050,3.3095,3.3050,3.3080,84
2013-12-23,19:10:00,3.3080,3.3080,3.3070,3.3075,18
2013-12-23,19:15:00,3.3085,3.3090,3.3080,3.3085,46
2013-12-23,19:20:00,3.3085,3.3100,3.3085,3.3085,50
2013-12-23,19:25:00,3.3095,3.3095,3.3070,3.3085,34
2013-12-23,19:30:00,3.3085,3.3110,3.3085,3.3110,63
2013-12-23,19:35:00,3.3110,3.3110,3.3095,3.3095,24
2013-12-23,19:40:00,3.3100,3.3100,3.3090,3.3090,14
2013-12-23,19:45:00,3.3090,3.3095,3.3090,3.3095,12
2013-12-23,19:50:00,3.3090,3.3090,3.3075,3.3075,23
2013-12-23,19:55:00,3.3080,3.3095,3.3080,3.3080,35
2013-12-23,20:00:00,3.3080,3.3090,3.3080,3.3085,40
2013-12-23,20:05:00,3.3085,3.3100,3.3070,3.3095,79
2013-12-23,20:10:00,3.3090,3.3105,3.3090,3.3095,38
2013-12-23,20:15:00,3.3095,3.3110,3.3095,3.3110,7
2013-12-23,20:20:00,3.3100,3.3115,3.3100,3.3115,40
2013-12-23,20:25:00,3.3110,3.3120,3.3105,3.3110,27
2013-12-23,20:30:00,3.3110,3.3115,3.3025,3.3035,440
2013-12-23,20:35:00,3.3035,3.3060,3.3030,3.3045,140
2013-12-23,20:40:00,3.3050,3.3070,3.3040,3.3050,116
2013-12-23,20:45:00,3.3055,3.3065,3.3040,3.3045,36
2013-12-23,20:50:00,3.3045,3.3055,3.3040,3.3055,68
2013-12-23,20:55:00,3.3050,3.3065,3.3045,3.3065,102
2013-12-23,21:00:00,3.3055,3.3065,3.3050,3.3050,136
2013-12-23,21:05:00,3.3045,3.3055,3.3040,3.3050,90
2013-12-23,21:10:00,3.3055,3.3065,3.3050,3.3060,218
2013-12-23,21:15:00,3.3060,3.3065,3.3045,3.3050,98
2013-12-23,21:20:00,3.3045,3.3055,3.3040,3.3050,94
2013-12-23,21:25:00,3.3055,3.3060,3.3045,3.3055,75
2013-12-23,21:30:00,3.3055,3.3070,3.3045,3.3055,138
2013-12-23,21:35:00,3.3055,3.3055,3.3045,3.3050,81
2013-12-23,21:40:00,3.3050,3.3050,3.3035,3.3050,211
2013-12-23,21:45:00,3.3050,3.3055,3.3035,3.3035,104
2013-12-23,21:50:00,3.3035,3.3045,3.3030,3.3040,214
2013-12-23,21:55:00,3.3045,3.3045,3.3035,3.3045,80
2013-12-23,22:00:00,3.3045,3.3055,3.3035,3.3045,276
2013-12-23,22:05:00,3.3045,3.3055,3.3045,3.3055,142
2013-12-23,22:10:00,3.3055,3.3055,3.3040,3.3040,61
2013-12-23,22:15:00,3.3040,3.3045,3.3035,3.3040,79
2013-12-23,22:20:00,3.3045,3.3055,3.3040,3.3045,91
2013-12-23,22:25:00,3.3045,3.3055,3.3040,3.3050,64
2013-12-23,22:30:00,3.3050,3.3050,3.3040,3.3040,263
2013-12-23,22:35:00,3.3040,3.3045,3.3035,3.3040,98
2013-12-23,22:40:00,3.3040,3.3055,3.3040,3.3050,121
2013-12-23,22:45:00,3.3055,3.3055,3.3045,3.3050,205
2013-12-23,22:50:00,3.3050,3.3060,3.3050,3.3055,168
2013-12-23,22:55:00,3.3055,3.3060,3.3045,3.3055,161
2013-12-23,23:00:00,3.3050,3.3070,3.3045,3.3065,259
2013-12-23,23:05:00,3.3065,3.3095,3.3065,3.3095,325
2013-12-23,23:10:00,3.3095,3.3100,3.3090,3.3095,118
2013-12-23,23:15:00,3.3095,3.3100,3.3080,3.3085,173
2013-12-23,23:20:00,3.3085,3.3095,3.3085,3.3095,155
2013-12-23,23:25:00,3.3095,3.3095,3.3085,3.3085,201
2013-12-23,23:30:00,3.3090,3.3090,3.3065,3.3085,259
2013-12-23,23:35:00,3.3085,3.3095,3.3080,3.3090,116
2013-12-23,23:40:00,3.3090,3.3095,3.3090,3.3095,117
2013-12-23,23:45:00,3.3090,3.3095,3.3090,3.3090,269
2013-12-23,23:50:00,3.3085,3.3085,3.3070,3.3070,73
2013-12-23,23:55:00,3.3070,3.3075,3.3065,3.3070,80
2013-12-24,00:00:00,3.3075,3.3090,3.3070,3.3085,214
2013-12-24,00:05:00,3.3080,3.3095,3.3070,3.3095,156
2013-12-24,00:10:00,3.3095,3.3095,3.3080,3.3080,80
2013-12-24,00:15:00,3.3080,3.3090,3.3075,3.3090,96
2013-12-24,00:20:00,3.3090,3.3095,3.3085,3.3090,386
2013-12-24,00:25:00,3.3090,3.3095,3.3090,3.3090,92
2013-12-24,00:30:00,3.3090,3.3100,3.3090,3.3090,131
2013-12-24,00:35:00,3.3090,3.3095,3.3085,3.3085,81
2013-12-24,00:40:00,3.3085,3.3095,3.3085,3.3090,245
2013-12-24,00:45:00,3.3090,3.3095,3.3085,3.3090,147
2013-12-24,00:50:00,3.3085,3.3085,3.3050,3.3050,425
2013-12-24,00:55:00,3.3050,3.3065,3.3045,3.3055,209
2013-12-24,01:00:00,3.3055,3.3060,3.3045,3.3055,86
2013-12-24,01:05:00,3.3060,3.3070,3.3055,3.3060,63
2013-12-24,01:10:00,3.3060,3.3060,3.3035,3.3040,114
2013-12-24,01:15:00,3.3045,3.3045,3.3020,3.3035,184
2013-12-24,01:20:00,3.3035,3.3045,3.3025,3.3045,136
2013-12-24,01:25:00,3.3050,3.3065,3.3045,3.3065,77
2013-12-24,01:30:00,3.3065,3.3085,3.3065,3.3085,222
2013-12-24,01:35:00,3.3085,3.3090,3.3080,3.3080,214
2013-12-24,01:40:00,3.3085,3.3085,3.3065,3.3065,130
2013-12-24,01:45:00,3.3065,3.3080,3.3065,3.3075,130
2013-12-24,01:50:00,3.3075,3.3085,3.3070,3.3085,72
2013-12-24,01:55:00,3.3085,3.3100,3.3065,3.3075,518
2013-12-24,02:00:00,3.3080,3.3090,3.3080,3.3085,158
2013-12-24,02:05:00,3.3085,3.3085,3.3080,3.3080,84
2013-12-24,02:10:00,3.3080,3.3085,3.3080,3.3085,93
2013-12-24,02:15:00,3.3085,3.3085,3.3045,3.3045,160
2013-12-24,02:20:00,3.3045,3.3050,3.3045,3.3045,54
2013-12-24,02:25:00,3.3040,3.3045,3.3035,3.3045,86
2013-12-24,02:30:00,3.3045,3.3055,3.3040,3.3055,47
2013-12-24,02:35:00,3.3055,3.3055,3.3045,3.3045,20
2013-12-24,02:40:00,3.3045,3.3050,3.3045,3.3050,12
2013-12-24,02:45:00,3.3055,3.3070,3.3055,3.3065,84
2013-12-24,02:50:00,3.3060,3.3075,3.3060,3.3065,46
2013-12-24,02:55:00,3.3070,3.3070,3.3050,3.3065,118
2013-12-24,03:00:00,3.3070,3.3070,3.3060,3.3065,18
2013-12-24,03:05:00,3.3065,3.3065,3.3060,3.3065,10
2013-12-24,03:10:00,3.3065,3.3065,3.3065,3.3065,4
2013-12-24,03:15:00,3.3065,3.3070,3.3060,3.3065,18
2013-12-24,03:20:00,3.3070,3.3080,3.3065,3.3080,53
2013-12-24,03:25:00,3.3080,3.3085,3.3075,3.3075,11
2013-12-24,03:30:00,3.3080,3.3080,3.3075,3.3075,4
2013-12-24,03:35:00,3.3080,3.3085,3.3080,3.3085,7
2013-12-24,03:40:00,3.3085,3.3095,3.3080,3.3090,25
2013-12-24,03:45:00,3.3090,3.3090,3.3090,3.3090,1
2013-12-24,03:50:00,3.3095,3.3110,3.3095,3.3110,51
2013-12-24,03:55:00,3.3105,3.3105,3.3080,3.3080,45
2013-12-24,04:00:00,3.3075,3.3080,3.3065,3.3075,31
2013-12-24,04:05:00,3.3080,3.3080,3.3075,3.3075,4
2013-12-24,04:15:00,3.3070,3.3085,3.3070,3.3085,18
2013-12-24,04:20:00,3.3080,3.3085,3.3080,3.3080,5
2013-12-24,04:25:00,3.3080,3.3080,3.3075,3.3075,5
2013-12-24,04:30:00,3.3075,3.3075,3.3070,3.3070,8
2013-12-24,04:35:00,3.3075,3.3075,3.3075,3.3075,2
2013-12-24,04:40:00,3.3080,3.3080,3.3070,3.3075,12
2013-12-24,04:45:00,3.3070,3.3070,3.3070,3.3070,8
2013-12-24,04:50:00,3.3075,3.3080,3.3070,3.3080,26
2013-12-24,04:55:00,3.3075,3.3085,3.3075,3.3085,13
2013-12-24,05:00:00,3.3085,3.3090,3.3070,3.3070,5
2013-12-24,05:05:00,3.3080,3.3080,3.3070,3.3070,4
2013-12-24,05:10:00,3.3075,3.3075,3.3075,3.3075,6
2013-12-24,05:15:00,3.3075,3.3075,3.3075,3.3075,1
2013-12-24,05:20:00,3.3075,3.3075,3.3075,3.3075,2
2013-12-24,05:35:00,3.3075,3.3075,3.3075,3.3075,2
2013-12-24,05:45:00,3.3075,3.3085,3.3075,3.3075,4
2013-12-24,05:55:00,3.3075,3.3100,3.3075,3.3090,19
2013-12-24,06:00:00,3.3090,3.3090,3.3090,3.3090,1
2013-12-24,06:05:00,3.3085,3.3085,3.3085,3.3085,1
2013-12-24,06:10:00,3.3090,3.3090,3.3090,3.3090,1
2013-12-24,07:00:00,3.3085,3.3085,3.3085,3.3085,1
2013-12-24,07:05:00,3.3075,3.3075,3.3070,3.3075,7
2013-12-24,07:10:00,3.3075,3.3075,3.3075,3.3075,1
2013-12-24,07:15:00,3.3075,3.3080,3.3075,3.3080,3
2013-12-24,07:25:00,3.3075,3.3075,3.3075,3.3075,2
2013-12-24,07:35:00,3.3060,3.3060,3.3055,3.3060,20
2013-12-24,07:45:00,3.3055,3.3055,3.3055,3.3055,1
2013-12-24,07:50:00,3.3060,3.3060,3.3060,3.3060,1
2013-12-24,08:00:00,3.3050,3.3050,3.3050,3.3050,3
2013-12-24,08:05:00,3.3055,3.3055,3.3055,3.3055,2
2013-12-24,08:10:00,3.3055,3.3055,3.3055,3.3055,1
2013-12-24,08:20:00,3.3050,3.3055,3.3050,3.3055,2
2013-12-24,08:25:00,3.3055,3.3055,3.3055,3.3055,1
2013-12-24,08:30:00,3.3055,3.3055,3.3055,3.3055,1
2013-12-24,08:35:00,3.3055,3.3085,3.3045,3.3070,136
2013-12-24,08:40:00,3.3070,3.3105,3.3055,3.3105,249
2013-12-24,08:45:00,3.3105,3.3110,3.3090,3.3090,78
2013-12-24,08:50:00,3.3080,3.3085,3.3075,3.3080,61
2013-12-24,08:55:00,3.3070,3.3075,3.3070,3.3070,12
2013-12-24,09:00:00,3.3070,3.3085,3.3060,3.3085,118
2013-12-24,09:05:00,3.3085,3.3100,3.3080,3.3090,259
2013-12-24,09:10:00,3.3095,3.3095,3.3065,3.3080,85
2013-12-24,09:15:00,3.3080,3.3095,3.3070,3.3095,217
2013-12-24,09:20:00,3.3100,3.3165,3.3100,3.3140,659
2013-12-24,09:25:00,3.3140,3.3145,3.3120,3.3135,335
2013-12-24,09:30:00,3.3135,3.3150,3.3135,3.3150,107
2013-12-24,09:35:00,3.3140,3.3145,3.3125,3.3135,109
2013-12-24,09:40:00,3.3135,3.3145,3.3130,3.3140,43
2013-12-24,09:45:00,3.3140,3.3140,3.3090,3.3105,171
2013-12-24,09:50:00,3.3105,3.3130,3.3095,3.3120,117
2013-12-24,09:55:00,3.3115,3.3125,3.3110,3.3120,32
2013-12-24,10:00:00,3.3120,3.3155,3.3120,3.3145,259
2013-12-24,10:05:00,3.3145,3.3150,3.3140,3.3145,76
2013-12-24,10:10:00,3.3145,3.3160,3.3145,3.3155,182
2013-12-24,10:15:00,3.3160,3.3170,3.3155,3.3155,38
2013-12-24,10:20:00,3.3155,3.3155,3.3150,3.3155,12
2013-12-24,10:25:00,3.3155,3.3155,3.3150,3.3150,22
2013-12-24,10:30:00,3.3155,3.3155,3.3145,3.3150,51
2013-12-24,10:35:00,3.3145,3.3155,3.3140,3.3155,84
2013-12-24,10:40:00,3.3155,3.3160,3.3145,3.3145,81
2013-12-24,10:45:00,3.3150,3.3150,3.3140,3.3145,26
2013-12-24,10:50:00,3.3140,3.3150,3.3140,3.3150,106
2013-12-24,10:55:00,3.3155,3.3160,3.3145,3.3160,32
2013-12-24,11:00:00,3.3150,3.3150,3.3145,3.3145,5
2013-12-24,11:05:00,3.3145,3.3160,3.3145,3.3155,21
2013-12-24,11:10:00,3.3150,3.3150,3.3140,3.3140,8
2013-12-24,11:15:00,3.3145,3.3150,3.3140,3.3145,20
2013-12-24,11:20:00,3.3140,3.3145,3.3140,3.3145,26
2013-12-24,11:25:00,3.3135,3.3140,3.3135,3.3135,13
2013-12-24,11:30:00,3.3140,3.3140,3.3140,3.3140,10
2013-12-24,11:35:00,3.3140,3.3140,3.3140,3.3140,1
2013-12-24,11:40:00,3.3140,3.3140,3.3140,3.3140,1
2013-12-24,11:45:00,3.3140,3.3140,3.3140,3.3140,1
2013-12-24,11:50:00,3.3145,3.3145,3.3145,3.3145,1
2013-12-24,11:55:00,3.3140,3.3140,3.3140,3.3140,17
2013-12-24,12:00:00,3.3145,3.3150,3.3145,3.3150,8
2013-12-24,12:05:00,3.3140,3.3150,3.3140,3.3150,4
2013-12-24,12:10:00,3.3150,3.3155,3.3145,3.3145,21
2013-12-24,12:15:00,3.3150,3.3150,3.3150,3.3150,6
2013-12-24,12:20:00,3.3150,3.3160,3.3150,3.3160,11
2013-12-24,12:25:00,3.3160,3.3160,3.3155,3.3155,17
2013-12-24,12:30:00,3.3150,3.3150,3.3150,3.3150,15
2013-12-24,12:35:00,3.3155,3.3155,3.3150,3.3155,10
2013-12-24,12:40:00,3.3155,3.3160,3.3145,3.3145,27
2013-12-24,12:45:00,3.3150,3.3150,3.3145,3.3150,8
2013-12-24,12:50:00,3.3145,3.3145,3.3145,3.3145,4
2013-12-24,13:00:00,3.3145,3.3150,3.3145,3.3150,10
2013-12-24,13:05:00,3.3150,3.3155,3.3145,3.3155,23
2013-12-24,13:10:00,3.3155,3.3160,3.3150,3.3150,17
2013-12-24,13:15:00,3.3155,3.3155,3.3145,3.3145,18
2013-12-24,13:20:00,3.3145,3.3145,3.3145,3.3145,4
2013-12-24,13:30:00,3.3140,3.3140,3.3115,3.3115,297
2013-12-24,13:35:00,3.3115,3.3125,3.3115,3.3120,24
2013-12-24,13:40:00,3.3115,3.3125,3.3110,3.3120,29
2013-12-24,13:45:00,3.3120,3.3125,3.3115,3.3120,34
2013-12-24,13:50:00,3.3120,3.3130,3.3120,3.3120,24
2013-12-24,13:55:00,3.3120,3.3125,3.3120,3.3125,22
2013-12-24,14:00:00,3.3130,3.3150,3.3120,3.3150,129
2013-12-24,14:05:00,3.3145,3.3145,3.3125,3.3135,50
2013-12-24,14:10:00,3.3135,3.3135,3.3120,3.3130,58
2013-12-24,14:15:00,3.3135,3.3135,3.3125,3.3130,38
2013-12-24,14:20:00,3.3140,3.3145,3.3135,3.3135,71
2013-12-24,14:25:00,3.3130,3.3155,3.3125,3.3150,88
2013-12-24,14:30:00,3.3155,3.3155,3.3140,3.3145,47
2013-12-24,14:35:00,3.3145,3.3150,3.3135,3.3140,49
2013-12-24,14:40:00,3.3145,3.3145,3.3140,3.3145,17
2013-12-24,14:45:00,3.3145,3.3145,3.3135,3.3140,19
2013-12-24,14:50:00,3.3140,3.3165,3.3135,3.3155,119
2013-12-24,14:55:00,3.3155,3.3170,3.3155,3.3160,110
2013-12-24,15:00:00,3.3160,3.3160,3.3155,3.3160,36
2013-12-24,15:05:00,3.3160,3.3165,3.3155,3.3160,53
2013-12-24,15:10:00,3.3160,3.3160,3.3155,3.3160,27
2013-12-24,15:15:00,3.3155,3.3155,3.3150,3.3150,21
2013-12-24,15:20:00,3.3160,3.3160,3.3145,3.3145,22
2013-12-24,15:25:00,3.3140,3.3145,3.3140,3.3145,27
2013-12-24,15:30:00,3.3140,3.3145,3.3140,3.3140,16
2013-12-24,15:35:00,3.3135,3.3155,3.3135,3.3155,33
2013-12-24,15:40:00,3.3155,3.3160,3.3150,3.3150,42
2013-12-24,15:45:00,3.3150,3.3150,3.3145,3.3150,31
2013-12-24,15:50:00,3.3155,3.3160,3.3145,3.3155,38
2013-12-24,15:55:00,3.3155,3.3160,3.3150,3.3160,30
2013-12-24,16:00:00,3.3155,3.3155,3.3150,3.3150,26
2013-12-24,16:05:00,3.3145,3.3170,3.3140,3.3150,136
2013-12-24,16:10:00,3.3150,3.3160,3.3145,3.3150,39
2013-12-24,16:15:00,3.3150,3.3155,3.3150,3.3155,19
2013-12-24,16:20:00,3.3150,3.3155,3.3130,3.3130,34
2013-12-24,16:25:00,3.3135,3.3140,3.3125,3.3130,57
2013-12-24,16:30:00,3.3125,3.3130,3.3110,3.3120,98
2013-12-24,16:35:00,3.3120,3.3135,3.3120,3.3130,30
2013-12-24,16:40:00,3.3130,3.3135,3.3125,3.3130,26
2013-12-24,16:45:00,3.3125,3.3135,3.3125,3.3130,49
2013-12-24,16:50:00,3.3130,3.3140,3.3130,3.3140,13
2013-12-24,16:55:00,3.3145,3.3160,3.3140,3.3155,48
2013-12-24,17:00:00,3.3155,3.3155,3.3135,3.3135,62
2013-12-24,17:05:00,3.3140,3.3145,3.3135,3.3145,64
2013-12-24,17:10:00,3.3150,3.3170,3.3150,3.3170,79
2013-12-24,17:15:00,3.3170,3.3190,3.3165,3.3180,177
2013-12-24,17:20:00,3.3180,3.3185,3.3175,3.3180,46
2013-12-24,17:25:00,3.3185,3.3190,3.3155,3.3170,119
2013-12-24,17:30:00,3.3170,3.3190,3.3170,3.3185,28
2013-12-24,17:35:00,3.3190,3.3195,3.3190,3.3190,87
2013-12-24,17:40:00,3.3195,3.3195,3.3185,3.3185,40
2013-12-24,17:45:00,3.3185,3.3185,3.3175,3.3185,59
2013-12-24,17:50:00,3.3190,3.3190,3.3160,3.3165,58
2013-12-24,17:55:00,3.3160,3.3170,3.3160,3.3170,10
2013-12-24,18:00:00,3.3175,3.3190,3.3175,3.3185,43
2013-12-24,18:05:00,3.3185,3.3190,3.3185,3.3190,16
2013-12-24,18:10:00,3.3185,3.3200,3.3185,3.3195,60
2013-12-24,18:15:00,3.3190,3.3195,3.3185,3.3190,38
2013-12-24,18:20:00,3.3185,3.3190,3.3185,3.3190,23
2013-12-24,18:25:00,3.3195,3.3240,3.3195,3.3235,291
2013-12-24,18:30:00,3.3235,3.3250,3.3230,3.3240,330
2013-12-24,18:35:00,3.3240,3.3280,3.3240,3.3255,563
2013-12-24,18:40:00,3.3260,3.3260,3.3250,3.3255,70
2013-12-24,18:45:00,3.3260,3.3265,3.3255,3.3260,83
2013-12-24,18:50:00,3.3260,3.3265,3.3260,3.3260,76
2013-12-24,18:55:00,3.3255,3.3265,3.3250,3.3250,106
2013-12-24,19:00:00,3.3250,3.3275,3.3250,3.3275,341
2013-12-24,19:05:00,3.3275,3.3290,3.3265,3.3280,243
2013-12-24,19:10:00,3.3280,3.3300,3.3280,3.3285,129
2013-12-24,19:15:00,3.3290,3.3295,3.3280,3.3285,68
2013-12-24,19:20:00,3.3290,3.3300,3.3285,3.3285,59
2013-12-24,19:25:00,3.3285,3.3290,3.3280,3.3285,46
2013-12-24,19:30:00,3.3290,3.3310,3.3285,3.3310,175
2013-12-24,19:35:00,3.3310,3.3325,3.3305,3.3305,226
2013-12-24,19:40:00,3.3310,3.3315,3.3300,3.3305,168
2013-12-24,19:45:00,3.3310,3.3310,3.3285,3.3285,58
2013-12-24,19:50:00,3.3285,3.3305,3.3285,3.3295,127
2013-12-24,19:55:00,3.3295,3.3305,3.3295,3.3305,28
2013-12-24,20:00:00,3.3305,3.3310,3.3275,3.3295,111
2013-12-24,20:05:00,3.3290,3.3295,3.3270,3.3290,138
2013-12-24,20:10:00,3.3285,3.3290,3.3275,3.3280,104
2013-12-24,20:15:00,3.3280,3.3285,3.3270,3.3280,36
2013-12-24,20:20:00,3.3275,3.3275,3.3265,3.3270,76
2013-12-24,20:25:00,3.3270,3.3270,3.3240,3.3245,318
2013-12-24,20:30:00,3.3250,3.3255,3.3230,3.3240,168
2013-12-24,20:35:00,3.3235,3.3250,3.3225,3.3250,225
2013-12-24,20:40:00,3.3250,3.3255,3.3240,3.3255,80
2013-12-24,20:45:00,3.3250,3.3265,3.3250,3.3255,124
2013-12-24,20:50:00,3.3255,3.3260,3.3250,3.3255,52
2013-12-24,20:55:00,3.3260,3.3275,3.3255,3.3255,61
2013-12-24,21:00:00,3.3255,3.3260,3.3245,3.3250,102
2013-12-24,21:05:00,3.3250,3.3255,3.3230,3.3230,303
2013-12-24,21:10:00,3.3235,3.3295,3.3235,3.3275,453
2013-12-24,21:15:00,3.3280,3.3280,3.3250,3.3260,209
2013-12-24,21:20:00,3.3260,3.3265,3.3255,3.3260,35
2013-12-24,21:25:00,3.3265,3.3265,3.3255,3.3255,50
2013-12-24,21:30:00,3.3255,3.3285,3.3255,3.3280,173
2013-12-24,21:35:00,3.3280,3.3285,3.3275,3.3280,104
2013-12-24,21:40:00,3.3285,3.3295,3.3280,3.3290,129
2013-12-24,21:45:00,3.3290,3.3290,3.3280,3.3285,93
2013-12-24,21:50:00,3.3285,3.3290,3.3260,3.3280,182
2013-12-24,21:55:00,3.3275,3.3280,3.3270,3.3270,93
2013-12-24,22:00:00,3.3270,3.3275,3.3270,3.3275,45
2013-12-24,22:05:00,3.3275,3.3295,3.3275,3.3290,61
2013-12-24,22:10:00,3.3290,3.3300,3.3285,3.3285,100
2013-12-24,22:15:00,3.3280,3.3290,3.3280,3.3285,108
2013-12-24,22:20:00,3.3285,3.3295,3.3285,3.3285,60
2013-12-24,22:25:00,3.3285,3.3295,3.3285,3.3290,95
2013-12-24,22:30:00,3.3290,3.3300,3.3290,3.3300,182
2013-12-24,22:35:00,3.3300,3.3300,3.3285,3.3285,133
2013-12-24,22:40:00,3.3285,3.3290,3.3280,3.3290,70
2013-12-24,22:45:00,3.3295,3.3295,3.3280,3.3290,58
2013-12-24,22:50:00,3.3285,3.3285,3.3275,3.3275,44
2013-12-24,22:55:00,3.3280,3.3280,3.3270,3.3280,36
2013-12-24,23:00:00,3.3275,3.3280,3.3270,3.3270,50
2013-12-24,23:05:00,3.3275,3.3275,3.3265,3.3265,72
2013-12-24,23:10:00,3.3265,3.3270,3.3265,3.3270,60
2013-12-24,23:15:00,3.3265,3.3270,3.3265,3.3270,21
2013-12-24,23:20:00,3.3270,3.3275,3.3265,3.3270,72
2013-12-24,23:25:00,3.3275,3.3280,3.3270,3.3280,99
2013-12-24,23:30:00,3.3285,3.3290,3.3275,3.3285,59
2013-12-24,23:35:00,3.3285,3.3295,3.3285,3.3290,86
2013-12-24,23:40:00,3.3295,3.3300,3.3290,3.3295,59
2013-12-24,23:45:00,3.3295,3.3295,3.3290,3.3295,131
2013-12-24,23:50:00,3.3295,3.3300,3.3290,3.3300,667
2013-12-24,23:55:00,3.3305,3.3305,3.3285,3.3290,105
2013-12-25,00:00:00,3.3285,3.3295,3.3280,3.3295,42
2013-12-25,00:05:00,3.3290,3.3300,3.3285,3.3290,51
2013-12-25,00:10:00,3.3295,3.3300,3.3290,3.3295,14
2013-12-25,00:15:00,3.3300,3.3300,3.3295,3.3295,30
2013-12-25,00:20:00,3.3300,3.3305,3.3300,3.3300,22
2013-12-25,00:25:00,3.3300,3.3305,3.3295,3.3300,70
2013-12-25,00:30:00,3.3300,3.3310,3.3300,3.3305,30
2013-12-25,00:35:00,3.3305,3.3310,3.3300,3.3305,76
2013-12-25,00:40:00,3.3305,3.3320,3.3300,3.3320,165
2013-12-25,00:45:00,3.3310,3.4200,3.3310,3.3580,4743
2013-12-25,00:50:00,3.3915,3.3965,3.3705,3.3775,1619
2013-12-25,00:55:00,3.3770,3.3850,3.3670,3.3705,1640
2013-12-25,01:00:00,3.3715,3.3765,3.3680,3.3760,433
2013-12-25,01:05:00,3.3765,3.3775,3.3640,3.3665,242
2013-12-25,01:10:00,3.3670,3.3675,3.3625,3.3660,525
2013-12-25,01:15:00,3.3660,3.3700,3.3650,3.3700,202
2013-12-25,01:20:00,3.3705,3.3750,3.3665,3.3670,251
2013-12-25,01:25:00,3.3670,3.3675,3.3665,3.3675,84
2013-12-25,01:30:00,3.3675,3.3690,3.3650,3.3680,119
2013-12-25,01:35:00,3.3685,3.3685,3.3650,3.3655,98
2013-12-25,01:40:00,3.3665,3.3675,3.3655,3.3660,48
2013-12-25,01:45:00,3.3660,3.3660,3.3625,3.3635,214
2013-12-25,01:50:00,3.3630,3.3635,3.3615,3.3630,88
2013-12-25,01:55:00,3.3625,3.3670,3.3625,3.3650,244
2013-12-25,02:00:00,3.3650,3.3680,3.3620,3.3675,87
2013-12-25,02:05:00,3.3670,3.3685,3.3660,3.3680,84
2013-12-25,02:10:00,3.3685,3.3735,3.3675,3.3720,100
2013-12-25,02:15:00,3.3725,3.3745,3.3725,3.3740,120
2013-12-25,02:20:00,3.3740,3.3740,3.3695,3.3740,108
2013-12-25,02:25:00,3.3740,3.3740,3.3710,3.3730,80
2013-12-25,02:30:00,3.3725,3.3735,3.3720,3.3725,49
2013-12-25,02:35:00,3.3725,3.3725,3.3715,3.3720,25
2013-12-25,02:40:00,3.3715,3.3720,3.3695,3.3695,40
2013-12-25,04:30:00,3.3740,3.3740,3.3740,3.3740,1
2013-12-26,07:00:00,3.3810,3.3885,3.3755,3.3860,292
2013-12-26,07:05:00,3.3835,3.3870,3.3835,3.3860,69
2013-12-26,07:10:00,3.3860,3.3895,3.3860,3.3895,80
2013-12-26,07:15:00,3.3895,3.3895,3.3880,3.3895,27
2013-12-26,07:20:00,3.3885,3.3890,3.3875,3.3875,17
2013-12-26,07:25:00,3.3880,3.3885,3.3880,3.3880,9
2013-12-26,07:30:00,3.3880,3.3910,3.3880,3.3890,88
2013-12-26,07:35:00,3.3890,3.3900,3.3885,3.3885,32
2013-12-26,07:40:00,3.3880,3.3880,3.3845,3.3850,144
2013-12-26,07:45:00,3.3850,3.3870,3.3850,3.3870,14
2013-12-26,07:50:00,3.3870,3.3870,3.3870,3.3870,4
2013-12-26,07:55:00,3.3870,3.3880,3.3870,3.3880,29
2013-12-26,08:00:00,3.3875,3.3875,3.3865,3.3865,12
2013-12-26,08:05:00,3.3860,3.3860,3.3850,3.3850,38
2013-12-26,08:10:00,3.3845,3.3850,3.3830,3.3830,59
2013-12-26,08:15:00,3.3830,3.3835,3.3820,3.3830,80
2013-12-26,08:20:00,3.3835,3.3840,3.3835,3.3840,10
2013-12-26,08:25:00,3.3835,3.3835,3.3815,3.3825,110
2013-12-26,08:30:00,3.3830,3.3830,3.3820,3.3825,46
2013-12-26,08:35:00,3.3830,3.3830,3.3810,3.3810,41
2013-12-26,08:40:00,3.3815,3.3830,3.3805,3.3830,55
2013-12-26,08:45:00,3.3835,3.3835,3.3830,3.3830,42
2013-12-26,08:50:00,3.3825,3.3825,3.3825,3.3825,19
2013-12-26,08:55:00,3.3825,3.3825,3.3815,3.3820,23
2013-12-26,09:00:00,3.3815,3.3850,3.3785,3.3815,790
2013-12-26,09:05:00,3.3815,3.3840,3.3800,3.3815,187
2013-12-26,09:10:00,3.3820,3.3850,3.3820,3.3850,147
2013-12-26,09:15:00,3.3855,3.3860,3.3840,3.3845,91
2013-12-26,09:20:00,3.3850,3.3865,3.3845,3.3860,49
2013-12-26,09:25:00,3.3855,3.3875,3.3840,3.3875,115
2013-12-26,09:30:00,3.3880,3.3955,3.3880,3.3920,355
2013-12-26,09:35:00,3.3920,3.3955,3.3905,3.3955,154
2013-12-26,09:40:00,3.3950,3.3965,3.3930,3.3930,146
2013-12-26,09:45:00,3.3925,3.3925,3.3845,3.3855,237
2013-12-26,09:50:00,3.3860,3.3880,3.3840,3.3855,139
2013-12-26,09:55:00,3.3860,3.3870,3.3855,3.3870,18
2013-12-26,10:00:00,3.3870,3.3895,3.3865,3.3875,45
2013-12-26,10:05:00,3.3870,3.3880,3.3860,3.3865,70
2013-12-26,10:10:00,3.3865,3.3870,3.3860,3.3860,55
2013-12-26,10:15:00,3.3855,3.3860,3.3855,3.3860,11
2013-12-26,10:20:00,3.3855,3.3855,3.3825,3.3840,66
2013-12-26,10:25:00,3.3845,3.3855,3.3845,3.3855,14
2013-12-26,10:30:00,3.3845,3.3860,3.3845,3.3850,24
2013-12-26,10:35:00,3.3860,3.3875,3.3860,3.3875,31
2013-12-26,10:40:00,3.3870,3.3885,3.3870,3.3870,13
2013-12-26,10:45:00,3.3870,3.3870,3.3845,3.3845,52
2013-12-26,10:50:00,3.3840,3.3840,3.3770,3.3780,213
2013-12-26,10:55:00,3.3780,3.3810,3.3780,3.3800,42
2013-12-26,11:00:00,3.3800,3.3810,3.3735,3.3735,260
2013-12-26,11:05:00,3.3735,3.3765,3.3720,3.3725,150
2013-12-26,11:10:00,3.3730,3.3735,3.3680,3.3720,277
2013-12-26,11:15:00,3.3710,3.3740,3.3700,3.3740,72
2013-12-26,11:20:00,3.3730,3.3755,3.3730,3.3735,55
2013-12-26,11:25:00,3.3730,3.3740,3.3720,3.3720,46
2013-12-26,11:30:00,3.3720,3.3725,3.3720,3.3720,11
2013-12-26,11:35:00,3.3730,3.3735,3.3730,3.3735,8
2013-12-26,11:40:00,3.3740,3.3755,3.3730,3.3755,103
2013-12-26,11:45:00,3.3755,3.3760,3.3755,3.3760,15
2013-12-26,11:50:00,3.3755,3.3760,3.3755,3.3760,10
2013-12-26,11:55:00,3.3755,3.3755,3.3755,3.3755,4
2013-12-26,12:00:00,3.3760,3.3760,3.3760,3.3760,7
2013-12-26,12:05:00,3.3765,3.3765,3.3760,3.3765,10
2013-12-26,12:10:00,3.3760,3.3760,3.3760,3.3760,2
2013-12-26,12:20:00,3.3750,3.3770,3.3750,3.3770,34
2013-12-26,12:25:00,3.3775,3.3780,3.3775,3.3780,38
2013-12-26,12:30:00,3.3775,3.3775,3.3750,3.3755,40
2013-12-26,12:35:00,3.3765,3.3765,3.3765,3.3765,1
2013-12-26,12:40:00,3.3765,3.3780,3.3760,3.3775,36
2013-12-26,12:45:00,3.3775,3.3785,3.3775,3.3780,37
2013-12-26,12:50:00,3.3780,3.3780,3.3770,3.3770,20
2013-12-26,12:55:00,3.3765,3.3765,3.3760,3.3765,17
2013-12-26,13:00:00,3.3765,3.3775,3.3760,3.3770,27
2013-12-26,13:05:00,3.3770,3.3775,3.3770,3.3775,32
2013-12-26,13:10:00,3.3775,3.3775,3.3775,3.3775,15
2013-12-26,13:15:00,3.3770,3.3770,3.3755,3.3755,29
2013-12-26,13:20:00,3.3755,3.3765,3.3755,3.3760,10
2013-12-26,13:25:00,3.3760,3.3765,3.3755,3.3760,35
2013-12-26,13:30:00,3.3765,3.3765,3.3715,3.3745,196
2013-12-26,13:35:00,3.3750,3.3785,3.3740,3.3780,118
2013-12-26,13:40:00,3.3780,3.3795,3.3770,3.3780,80
2013-12-26,13:45:00,3.3780,3.3780,3.3760,3.3770,44
2013-12-26,13:50:00,3.3770,3.3820,3.3770,3.3810,127
2013-12-26,13:55:00,3.3815,3.3820,3.3795,3.3810,92
2013-12-26,14:00:00,3.3805,3.3830,3.3800,3.3815,76
2013-12-26,14:05:00,3.3820,3.3825,3.3810,3.3815,48
2013-12-26,14:10:00,3.3815,3.3825,3.3805,3.3825,41
2013-12-26,14:15:00,3.3820,3.3820,3.3795,3.3805,41
2013-12-26,14:20:00,3.3800,3.3815,3.3800,3.3815,17
2013-12-26,14:25:00,3.3810,3.3810,3.3790,3.3790,48
2013-12-26,14:30:00,3.3790,3.3790,3.3725,3.3760,202
2013-12-26,14:35:00,3.3765,3.3780,3.3760,3.3770,48
2013-12-26,14:40:00,3.3770,3.3795,3.3770,3.3780,34
2013-12-26,14:45:00,3.3780,3.3810,3.3780,3.3795,49
2013-12-26,14:50:00,3.3800,3.3800,3.3780,3.3780,36
2013-12-26,14:55:00,3.3785,3.3800,3.3780,3.3800,72
2013-12-26,15:00:00,3.3790,3.3795,3.3775,3.3785,25
2013-12-26,15:05:00,3.3795,3.3800,3.3785,3.3795,18
2013-12-26,15:10:00,3.3800,3.3800,3.3795,3.3795,3
2013-12-26,15:15:00,3.3805,3.3805,3.3800,3.3800,4
2013-12-26,15:20:00,3.3805,3.3805,3.3790,3.3790,6
2013-12-26,15:25:00,3.3805,3.3805,3.3805,3.3805,1
2013-12-26,15:30:00,3.3805,3.3805,3.3805,3.3805,2
2013-12-26,15:35:00,3.3800,3.3800,3.3800,3.3800,2
2013-12-26,15:50:00,3.3800,3.3805,3.3785,3.3785,12
2013-12-26,15:55:00,3.3800,3.3800,3.3800,3.3800,2
2013-12-26,16:00:00,3.3790,3.3805,3.3790,3.3795,7
2013-12-26,16:05:00,3.3790,3.3790,3.3790,3.3790,3
2013-12-26,16:10:00,3.3790,3.3800,3.3790,3.3800,25
2013-12-26,16:15:00,3.3795,3.3800,3.3795,3.3800,2
2013-12-26,16:20:00,3.3795,3.3800,3.3780,3.3785,24
2013-12-26,16:25:00,3.3780,3.3780,3.3775,3.3780,7
2013-12-26,16:30:00,3.3775,3.3775,3.3775,3.3775,1
2013-12-26,16:35:00,3.3775,3.3775,3.3770,3.3770,3
2013-12-26,16:40:00,3.3775,3.3780,3.3770,3.3780,12
2013-12-26,16:45:00,3.3775,3.3805,3.3775,3.3795,12
2013-12-26,16:50:00,3.3795,3.3795,3.3795,3.3795,1
2013-12-26,16:55:00,3.3800,3.3805,3.3765,3.3765,13
2013-12-26,17:00:00,3.3765,3.3780,3.3765,3.3770,18
2013-12-26,17:05:00,3.3770,3.3770,3.3760,3.3760,22
2013-12-26,17:10:00,3.3760,3.3760,3.3760,3.3760,3
2013-12-26,17:15:00,3.3755,3.3760,3.3740,3.3740,37
2013-12-26,17:20:00,3.3750,3.3755,3.3750,3.3750,5
2013-12-26,17:25:00,3.3750,3.3755,3.3745,3.3755,4
2013-12-26,17:30:00,3.3750,3.3750,3.3740,3.3740,13
2013-12-26,17:35:00,3.3745,3.3745,3.3740,3.3745,4
2013-12-26,17:40:00,3.3745,3.3745,3.3745,3.3745,2
2013-12-26,17:45:00,3.3745,3.3745,3.3745,3.3745,3
2013-12-26,17:50:00,3.3740,3.3740,3.3735,3.3735,8
2013-12-26,17:55:00,3.3740,3.3740,3.3735,3.3735,9
2013-12-26,18:00:00,3.3730,3.3735,3.3730,3.3735,3
2013-12-26,18:05:00,3.3735,3.3745,3.3735,3.3745,4
2013-12-26,18:10:00,3.3745,3.3745,3.3730,3.3730,12
2013-12-26,18:15:00,3.3730,3.3730,3.3730,3.3730,4
2013-12-26,18:20:00,3.3730,3.3730,3.3730,3.3730,7
2013-12-26,18:25:00,3.3730,3.3735,3.3730,3.3735,3
2013-12-26,18:30:00,3.3735,3.3760,3.3735,3.3760,11
2013-12-26,18:35:00,3.3745,3.3745,3.3735,3.3735,7
2013-12-26,18:40:00,3.3730,3.3745,3.3730,3.3745,20
2013-12-26,18:45:00,3.3745,3.3745,3.3745,3.3745,1
2013-12-26,18:50:00,3.3740,3.3740,3.3740,3.3740,3
2013-12-26,18:55:00,3.3740,3.3740,3.3730,3.3735,5
2013-12-26,19:00:00,3.3730,3.3740,3.3725,3.3740,12
2013-12-26,19:05:00,3.3730,3.3750,3.3730,3.3750,26
2013-12-26,19:10:00,3.3755,3.3760,3.3755,3.3760,11
2013-12-26,19:15:00,3.3750,3.3750,3.3750,3.3750,1
2013-12-26,19:20:00,3.3760,3.3770,3.3750,3.3770,28
2013-12-26,19:25:00,3.3775,3.3780,3.3775,3.3775,39
2013-12-26,19:30:00,3.3770,3.3785,3.3770,3.3785,34
2013-12-26,19:35:00,3.3780,3.3785,3.3780,3.3780,27
2013-12-26,19:40:00,3.3775,3.3775,3.3770,3.3770,9
2013-12-26,19:45:00,3.3765,3.3765,3.3765,3.3765,3
2013-12-26,19:50:00,3.3765,3.3775,3.3765,3.3775,6
2013-12-26,19:55:00,3.3780,3.3785,3.3780,3.3785,7
2013-12-26,20:00:00,3.3775,3.3785,3.3775,3.3780,14
2013-12-26,20:05:00,3.3785,3.3785,3.3780,3.3780,5
2013-12-26,20:10:00,3.3780,3.3785,3.3775,3.3775,6
2013-12-26,20:15:00,3.3770,3.3785,3.3770,3.3785,13
2013-12-26,20:20:00,3.3790,3.3795,3.3790,3.3795,32
2013-12-26,20:25:00,3.3790,3.3790,3.3780,3.3780,13
2013-12-26,20:30:00,3.3790,3.3795,3.3790,3.3795,29
2013-12-26,20:35:00,3.3795,3.3800,3.3785,3.3785,10
2013-12-26,20:40:00,3.3795,3.3825,3.3795,3.3815,84
2013-12-26,20:45:00,3.3815,3.3825,3.3815,3.3825,28
2013-12-26,20:50:00,3.3815,3.3840,3.3815,3.3840,75
2013-12-26,20:55:00,3.3845,3.3845,3.3820,3.3820,31
2013-12-26,21:00:00,3.3825,3.3840,3.3820,3.3840,58
2013-12-26,21:05:00,3.3840,3.3880,3.3825,3.3870,235
2013-12-26,21:10:00,3.3870,3.3885,3.3800,3.3850,655
2013-12-26,21:15:00,3.3850,3.3860,3.3830,3.3830,111
2013-12-26,21:20:00,3.3830,3.3850,3.3830,3.3850,102
2013-12-26,21:25:00,3.3850,3.3860,3.3840,3.3855,81
2013-12-26,21:30:00,3.3860,3.3865,3.3840,3.3850,141
2013-12-26,21:35:00,3.3850,3.3850,3.3830,3.3845,61
2013-12-26,21:40:00,3.3850,3.3855,3.3840,3.3845,62
2013-12-26,21:45:00,3.3850,3.3850,3.3840,3.3840,49
2013-12-26,21:50:00,3.3840,3.3850,3.3840,3.3850,48
2013-12-26,21:55:00,3.3850,3.3850,3.3845,3.3845,22
2013-12-26,22:00:00,3.3845,3.3855,3.3840,3.3845,103
2013-12-26,22:05:00,3.3845,3.3855,3.3845,3.3855,68
2013-12-26,22:10:00,3.3855,3.3860,3.3850,3.3850,53
2013-12-26,22:15:00,3.3850,3.3860,3.3845,3.3845,100
2013-12-26,22:20:00,3.3845,3.3890,3.3845,3.3880,277
2013-12-26,22:25:00,3.3875,3.3885,3.3875,3.3880,120
2013-12-26,22:30:00,3.3875,3.3890,3.3870,3.3885,135
2013-12-26,22:35:00,3.3885,3.3890,3.3855,3.3875,128
2013-12-26,22:40:00,3.3875,3.3890,3.3865,3.3865,135
2013-12-26,22:45:00,3.3870,3.3870,3.3845,3.3845,168
2013-12-26,22:50:00,3.3850,3.3855,3.3815,3.3835,169
2013-12-26,22:55:00,3.3830,3.3835,3.3815,3.3825,77
2013-12-26,23:00:00,3.3825,3.3855,3.3825,3.3850,132
2013-12-26,23:05:00,3.3850,3.3865,3.3850,3.3865,92
2013-12-26,23:10:00,3.3860,3.3870,3.3840,3.3840,112
2013-12-26,23:15:00,3.3845,3.3850,3.3835,3.3850,71
2013-12-26,23:20:00,3.3855,3.3855,3.3835,3.3840,75
2013-12-26,23:25:00,3.3840,3.3845,3.3830,3.3835,74
2013-12-26,23:30:00,3.3840,3.3845,3.3835,3.3845,80
2013-12-26,23:35:00,3.3845,3.3850,3.3835,3.3845,117
2013-12-26,23:40:00,3.3850,3.3900,3.3845,3.3900,351
2013-12-26,23:45:00,3.3890,3.3895,3.3875,3.3880,101
2013-12-26,23:50:00,3.3880,3.3890,3.3875,3.3880,51
2013-12-26,23:55:00,3.3885,3.3900,3.3875,3.3875,70
2013-12-27,00:00:00,3.3870,3.3885,3.3865,3.3875,50
2013-12-27,00:05:00,3.3875,3.3875,3.3860,3.3865,59
2013-12-27,00:10:00,3.3860,3.3870,3.3855,3.3865,80
2013-12-27,00:15:00,3.3865,3.3865,3.3855,3.3855,35
2013-12-27,00:20:00,3.3855,3.3865,3.3850,3.3855,139
2013-12-27,00:25:00,3.3855,3.3860,3.3850,3.3855,79
2013-12-27,00:30:00,3.3860,3.3870,3.3830,3.3840,202
2013-12-27,00:35:00,3.3840,3.3840,3.3830,3.3835,65
2013-12-27,00:40:00,3.3830,3.3835,3.3815,3.3825,74
2013-12-27,00:45:00,3.3820,3.3835,3.3815,3.3835,72
2013-12-27,00:50:00,3.3830,3.3845,3.3825,3.3840,99
2013-12-27,00:55:00,3.3840,3.3850,3.3830,3.3835,93
2013-12-27,01:00:00,3.3835,3.3845,3.3825,3.3835,95
2013-12-27,01:05:00,3.3840,3.3840,3.3815,3.3815,46
2013-12-27,01:10:00,3.3825,3.3825,3.3815,3.3820,19
2013-12-27,01:15:00,3.3820,3.3825,3.3820,3.3825,14
2013-12-27,01:20:00,3.3825,3.3825,3.3815,3.3820,34
2013-12-27,01:25:00,3.3810,3.3830,3.3810,3.3830,65
2013-12-27,01:30:00,3.3830,3.3830,3.3815,3.3820,46
2013-12-27,01:35:00,3.3825,3.3835,3.3815,3.3830,39
2013-12-27,01:40:00,3.3830,3.3885,3.3830,3.3875,168
2013-12-27,01:45:00,3.3875,3.3880,3.3870,3.3875,91
2013-12-27,01:50:00,3.3875,3.3900,3.3875,3.3900,134
2013-12-27,01:55:00,3.3895,3.4010,3.3895,3.4000,1471
2013-12-27,02:00:00,3.4000,3.4010,3.3990,3.4000,235
2013-12-27,02:05:00,3.4000,3.4000,3.3990,3.4000,67
2013-12-27,02:10:00,3.3995,3.4000,3.3980,3.3985,104
2013-12-27,02:15:00,3.3980,3.3980,3.3950,3.3955,120
2013-12-27,02:20:00,3.3955,3.3965,3.3950,3.3950,113
2013-12-27,02:25:00,3.3955,3.3955,3.3925,3.3930,94
2013-12-27,02:30:00,3.3925,3.3935,3.3925,3.3925,27
2013-12-27,02:35:00,3.3930,3.3935,3.3930,3.3930,12
2013-12-27,02:40:00,3.3930,3.3940,3.3930,3.3940,33
2013-12-27,02:45:00,3.3935,3.3940,3.3935,3.3935,23
2013-12-27,02:50:00,3.3940,3.3940,3.3930,3.3930,9
2013-12-27,02:55:00,3.3940,3.3940,3.3915,3.3930,103
2013-12-27,03:00:00,3.3920,3.3925,3.3915,3.3915,12
2013-12-27,03:05:00,3.3920,3.3920,3.3915,3.3915,8
2013-12-27,03:10:00,3.3910,3.3915,3.3900,3.3900,37
2013-12-27,03:15:00,3.3895,3.3900,3.3895,3.3895,6
2013-12-27,03:20:00,3.3890,3.3890,3.3880,3.3880,23
2013-12-27,03:25:00,3.3875,3.3875,3.3860,3.3860,15
2013-12-27,03:30:00,3.3860,3.3875,3.3860,3.3870,23
2013-12-27,03:35:00,3.3870,3.3870,3.3860,3.3865,17
2013-12-27,03:40:00,3.3860,3.3880,3.3860,3.3880,30
2013-12-27,03:45:00,3.3885,3.3885,3.3870,3.3885,13
2013-12-27,03:50:00,3.3880,3.3880,3.3875,3.3875,5
2013-12-27,03:55:00,3.3875,3.3875,3.3870,3.3870,4
2013-12-27,04:00:00,3.3880,3.3880,3.3870,3.3875,8
2013-12-27,04:05:00,3.3880,3.3885,3.3880,3.3885,6
2013-12-27,04:10:00,3.3890,3.3890,3.3885,3.3890,10
2013-12-27,04:15:00,3.3890,3.3890,3.3885,3.3890,8
2013-12-27,04:20:00,3.3890,3.3895,3.3885,3.3895,8
2013-12-27,04:25:00,3.3885,3.3885,3.3885,3.3885,15
2013-12-27,04:30:00,3.3885,3.3885,3.3885,3.3885,6
2013-12-27,04:35:00,3.3885,3.3885,3.3885,3.3885,5
2013-12-27,04:40:00,3.3890,3.3895,3.3885,3.3890,28
2013-12-27,04:45:00,3.3895,3.3895,3.3890,3.3890,11
2013-12-27,04:50:00,3.3900,3.3900,3.3885,3.3885,21
2013-12-27,04:55:00,3.3895,3.3900,3.3890,3.3895,19
2013-12-27,05:00:00,3.3885,3.3885,3.3885,3.3885,28
2013-12-27,05:05:00,3.3890,3.3905,3.3890,3.3890,19
2013-12-27,05:10:00,3.3895,3.3905,3.3890,3.3905,12
2013-12-27,05:15:00,3.3900,3.3905,3.3900,3.3905,7
2013-12-27,05:20:00,3.3905,3.3905,3.3895,3.3895,17
2013-12-27,05:25:00,3.3900,3.3905,3.3895,3.3895,9
2013-12-27,05:30:00,3.3885,3.3885,3.3885,3.3885,5
2013-12-27,05:35:00,3.3900,3.3900,3.3895,3.3900,3
2013-12-27,05:40:00,3.3900,3.3900,3.3900,3.3900,2
2013-12-27,05:45:00,3.3900,3.3905,3.3890,3.3905,14
2013-12-27,05:50:00,3.3905,3.3905,3.3890,3.3890,14
2013-12-27,05:55:00,3.3890,3.3890,3.3890,3.3890,1
2013-12-27,06:00:00,3.3885,3.3900,3.3885,3.3890,12
2013-12-27,06:05:00,3.3885,3.3885,3.3885,3.3885,16
2013-12-27,06:10:00,3.3880,3.3885,3.3875,3.3875,11
2013-12-27,07:00:00,3.3900,3.3900,3.3865,3.3875,41
2013-12-27,07:05:00,3.3875,3.3880,3.3875,3.3880,8
2013-12-27,07:10:00,3.3875,3.3875,3.3820,3.3835,122
2013-12-27,07:15:00,3.3830,3.3850,3.3830,3.3850,6
2013-12-27,07:20:00,3.3840,3.3840,3.3825,3.3830,8
2013-12-27,07:25:00,3.3830,3.3830,3.3830,3.3830,1
2013-12-27,07:30:00,3.3830,3.3830,3.3815,3.3815,24
2013-12-27,07:35:00,3.3825,3.3825,3.3800,3.3820,109
2013-12-27,07:40:00,3.3820,3.3825,3.3815,3.3815,4
2013-12-27,07:45:00,3.3820,3.3825,3.3815,3.3815,18
2013-12-27,07:50:00,3.3810,3.3820,3.3810,3.3820,27
2013-12-27,07:55:00,3.3820,3.3830,3.3820,3.3830,23
2013-12-27,08:00:00,3.3820,3.3820,3.3820,3.3820,3
2013-12-27,08:05:00,3.3825,3.3830,3.3825,3.3830,13
2013-12-27,08:10:00,3.3835,3.3835,3.3835,3.3835,5
2013-12-27,08:15:00,3.3835,3.3840,3.3835,3.3840,9
2013-12-27,08:20:00,3.3835,3.3845,3.3835,3.3845,10
2013-12-27,08:25:00,3.3845,3.3870,3.3845,3.3865,48
2013-12-27,08:30:00,3.3870,3.3875,3.3860,3.3865,41
2013-12-27,08:35:00,3.3865,3.3865,3.3845,3.3845,25
2013-12-27,08:40:00,3.3845,3.3845,3.3830,3.3840,21
2013-12-27,08:45:00,3.3845,3.3850,3.3845,3.3850,4
2013-12-27,08:50:00,3.3850,3.3850,3.3825,3.3825,23
2013-12-27,08:55:00,3.3825,3.3825,3.3810,3.3815,45
2013-12-27,09:00:00,3.3810,3.3820,3.3700,3.3760,2238
2013-12-27,09:05:00,3.3755,3.3830,3.3755,3.3800,485
2013-12-27,09:10:00,3.3805,3.3805,3.3760,3.3760,260
2013-12-27,09:15:00,3.3760,3.3765,3.3735,3.3750,304
2013-12-27,09:20:00,3.3755,3.3755,3.3715,3.3740,190
2013-12-27,09:25:00,3.3740,3.3765,3.3735,3.3750,129
2013-12-27,09:30:00,3.3750,3.3750,3.3740,3.3740,146
2013-12-27,09:35:00,3.3740,3.3740,3.3720,3.3740,186
2013-12-27,09:40:00,3.3740,3.3750,3.3730,3.3745,104
2013-12-27,09:45:00,3.3745,3.3750,3.3735,3.3750,73
2013-12-27,09:50:00,3.3745,3.3750,3.3735,3.3740,171
2013-12-27,09:55:00,3.3735,3.3775,3.3735,3.3765,154
2013-12-27,10:00:00,3.3760,3.3775,3.3750,3.3765,81
2013-12-27,10:05:00,3.3765,3.3770,3.3755,3.3760,69
2013-12-27,10:10:00,3.3760,3.3760,3.3745,3.3745,35
2013-12-27,10:15:00,3.3745,3.3745,3.3740,3.3740,32
2013-12-27,10:20:00,3.3745,3.3745,3.3740,3.3745,7
2013-12-27,10:25:00,3.3745,3.3750,3.3740,3.3750,120
2013-12-27,10:30:00,3.3750,3.3755,3.3740,3.3755,112
2013-12-27,10:35:00,3.3750,3.3755,3.3745,3.3755,32
2013-12-27,10:40:00,3.3755,3.3755,3.3735,3.3740,46
2013-12-27,10:45:00,3.3740,3.3745,3.3735,3.3745,22
2013-12-27,10:50:00,3.3745,3.3755,3.3740,3.3750,70
2013-12-27,10:55:00,3.3750,3.3755,3.3745,3.3750,39
2013-12-27,11:00:00,3.3750,3.3750,3.3740,3.3745,87
2013-12-27,11:05:00,3.3745,3.3750,3.3745,3.3750,12
2013-12-27,11:10:00,3.3745,3.3745,3.3740,3.3740,28
2013-12-27,11:15:00,3.3745,3.3750,3.3740,3.3750,21
2013-12-27,11:20:00,3.3750,3.3750,3.3750,3.3750,13
2013-12-27,11:25:00,3.3750,3.3755,3.3750,3.3750,20
2013-12-27,11:30:00,3.3750,3.3755,3.3745,3.3750,42
2013-12-27,11:35:00,3.3750,3.3750,3.3750,3.3750,5
2013-12-27,11:40:00,3.3750,3.3750,3.3750,3.3750,14
2013-12-27,11:45:00,3.3755,3.3755,3.3745,3.3745,16
2013-12-27,11:50:00,3.3745,3.3745,3.3740,3.3745,10
2013-12-27,11:55:00,3.3740,3.3745,3.3735,3.3735,24
2013-12-27,12:00:00,3.3740,3.3740,3.3730,3.3730,53
2013-12-27,12:05:00,3.3730,3.3745,3.3730,3.3735,19
2013-12-27,12:10:00,3.3740,3.3750,3.3740,3.3750,14
2013-12-27,12:15:00,3.3745,3.3750,3.3740,3.3750,24
2013-12-27,12:20:00,3.3745,3.3745,3.3745,3.3745,1
2013-12-27,12:25:00,3.3750,3.3750,3.3740,3.3740,16
2013-12-27,12:30:00,3.3745,3.3750,3.3740,3.3740,42
2013-12-27,12:35:00,3.3745,3.3745,3.3740,3.3740,4
2013-12-27,12:40:00,3.3740,3.3740,3.3740,3.3740,7
2013-12-27,12:45:00,3.3740,3.3745,3.3740,3.3740,19
2013-12-27,12:50:00,3.3745,3.3750,3.3740,3.3740,62
2013-12-27,12:55:00,3.3740,3.3750,3.3735,3.3740,26
2013-12-27,13:00:00,3.3740,3.3745,3.3735,3.3745,8
2013-12-27,13:05:00,3.3740,3.3740,3.3725,3.3740,39
2013-12-27,13:10:00,3.3730,3.3730,3.3730,3.3730,26
2013-12-27,13:15:00,3.3730,3.3735,3.3730,3.3730,13
2013-12-27,13:20:00,3.3735,3.3750,3.3730,3.3740,56
2013-12-27,13:25:00,3.3740,3.3755,3.3740,3.3755,28
2013-12-27,13:30:00,3.3755,3.3765,3.3750,3.3760,77
2013-12-27,13:35:00,3.3765,3.3775,3.3765,3.3775,47
2013-12-27,13:40:00,3.3770,3.3785,3.3770,3.3780,37
2013-12-27,13:45:00,3.3780,3.3795,3.3780,3.3790,31
2013-12-27,13:50:00,3.3790,3.3820,3.3790,3.3810,350
2013-12-27,13:55:00,3.3810,3.3810,3.3795,3.3810,52
2013-12-27,14:00:00,3.3810,3.3815,3.3805,3.3810,76
2013-12-27,14:05:00,3.3810,3.3820,3.3810,3.3810,222
2013-12-27,14:10:00,3.3815,3.3830,3.3815,3.3825,238
2013-12-27,14:15:00,3.3830,3.3835,3.3815,3.3820,152
2013-12-27,14:20:00,3.3820,3.3820,3.3790,3.3820,142
2013-12-27,14:25:00,3.3815,3.3815,3.3805,3.3810,33
2013-12-27,14:30:00,3.3810,3.3820,3.3810,3.3815,109
2013-12-27,14:35:00,3.3815,3.3825,3.3815,3.3815,132
2013-12-27,14:40:00,3.3820,3.3825,3.3815,3.3815,52
2013-12-27,14:45:00,3.3815,3.3820,3.3805,3.3815,86
2013-12-27,14:50:00,3.3815,3.3815,3.3800,3.3800,45
2013-12-27,14:55:00,3.3800,3.3815,3.3785,3.3815,210
2013-12-27,15:00:00,3.3815,3.3815,3.3800,3.3805,34
2013-12-27,15:05:00,3.3805,3.3810,3.3800,3.3810,46
2013-12-27,15:10:00,3.3810,3.3820,3.3805,3.3815,27
2013-12-27,15:15:00,3.3815,3.3815,3.3805,3.3815,23
2013-12-27,15:20:00,3.3820,3.3825,3.3820,3.3820,93
2013-12-27,15:25:00,3.3825,3.3840,3.3815,3.3840,137
2013-12-27,15:30:00,3.3840,3.3855,3.3835,3.3855,119
2013-12-27,15:35:00,3.3860,3.3865,3.3855,3.3855,124
2013-12-27,15:40:00,3.3855,3.3865,3.3840,3.3845,262
2013-12-27,15:45:00,3.3845,3.3845,3.3830,3.3835,98
2013-12-27,15:50:00,3.3830,3.3850,3.3830,3.3840,66
2013-12-27,15:55:00,3.3850,3.3885,3.3850,3.3885,89
2013-12-27,16:00:00,3.3880,3.3915,3.3865,3.3885,527
2013-12-27,16:05:00,3.3885,3.3890,3.3870,3.3870,84
2013-12-27,16:10:00,3.3880,3.3880,3.3865,3.3880,35
2013-12-27,16:15:00,3.3875,3.3895,3.3870,3.3890,57
2013-12-27,16:20:00,3.3895,3.3895,3.3880,3.3890,34
2013-12-27,16:25:00,3.3885,3.3890,3.3880,3.3885,13
2013-12-27,16:30:00,3.3880,3.3880,3.3865,3.3880,119
2013-12-27,16:35:00,3.3880,3.3880,3.3870,3.3880,28
2013-12-27,16:40:00,3.3880,3.3885,3.3865,3.3885,50
2013-12-27,16:45:00,3.3880,3.3880,3.3865,3.3875,78
2013-12-27,16:50:00,3.3870,3.3875,3.3820,3.3835,358
2013-12-27,16:55:00,3.3840,3.3850,3.3820,3.3830,126
2013-12-27,17:00:00,3.3825,3.3825,3.3810,3.3820,72
2013-12-27,17:05:00,3.3820,3.3820,3.3805,3.3820,70
2013-12-27,17:10:00,3.3815,3.3860,3.3815,3.3830,218
2013-12-27,17:15:00,3.3835,3.3850,3.3830,3.3845,57
2013-12-27,17:20:00,3.3840,3.3840,3.3825,3.3830,64
2013-12-27,17:25:00,3.3835,3.3845,3.3820,3.3830,112
2013-12-27,17:30:00,3.3825,3.3835,3.3815,3.3825,126
2013-12-27,17:35:00,3.3820,3.3825,3.3800,3.3810,218
2013-12-27,17:40:00,3.3810,3.3810,3.3795,3.3800,112
2013-12-27,17:45:00,3.3800,3.3810,3.3795,3.3810,112
2013-12-27,17:50:00,3.3810,3.3820,3.3810,3.3820,10
2013-12-27,17:55:00,3.3820,3.3835,3.3810,3.3810,46
2013-12-27,18:00:00,3.3810,3.3825,3.3810,3.3820,28
2013-12-27,18:05:00,3.3820,3.3845,3.3820,3.3835,163
2013-12-27,18:10:00,3.3835,3.3840,3.3820,3.3835,107
2013-12-27,18:15:00,3.3840,3.3845,3.3830,3.3830,10
2013-12-27,18:20:00,3.3835,3.3840,3.3815,3.3820,14
2013-12-27,18:25:00,3.3820,3.3840,3.3820,3.3840,12
2013-12-27,18:30:00,3.3840,3.3845,3.3820,3.3830,49
2013-12-27,18:35:00,3.3830,3.3845,3.3830,3.3835,35
2013-12-27,18:40:00,3.3835,3.3835,3.3815,3.3815,28
2013-12-27,18:45:00,3.3815,3.3825,3.3810,3.3820,69
2013-12-27,18:50:00,3.3815,3.3825,3.3815,3.3825,13
2013-12-27,18:55:00,3.3830,3.3830,3.3810,3.3810,11
2013-12-27,19:00:00,3.3815,3.3820,3.3805,3.3820,59
2013-12-27,19:05:00,3.3825,3.3835,3.3820,3.3835,90
2013-12-27,19:10:00,3.3840,3.3845,3.3830,3.3840,25
2013-12-27,19:15:00,3.3845,3.3850,3.3840,3.3850,146
2013-12-27,19:20:00,3.3850,3.3860,3.3845,3.3860,45
2013-12-27,19:25:00,3.3860,3.3870,3.3855,3.3860,73
2013-12-27,19:30:00,3.3865,3.3875,3.3860,3.3875,104
2013-12-27,19:35:00,3.3875,3.3890,3.3875,3.3880,284
2013-12-27,19:40:00,3.3880,3.3905,3.3880,3.3900,142
2013-12-27,19:45:00,3.3895,3.3905,3.3875,3.3895,208
2013-12-27,19:50:00,3.3895,3.3895,3.3880,3.3895,207
2013-12-27,19:55:00,3.3895,3.3905,3.3890,3.3900,75
2013-12-27,20:00:00,3.3900,3.3905,3.3890,3.3900,170
2013-12-27,20:05:00,3.3905,3.3905,3.3890,3.3900,247
2013-12-27,20:10:00,3.3900,3.3905,3.3885,3.3890,173
2013-12-27,20:15:00,3.3890,3.3900,3.3860,3.3860,503
2013-12-27,20:20:00,3.3860,3.3875,3.3815,3.3850,375
2013-12-27,20:25:00,3.3840,3.3855,3.3805,3.3810,309
2013-12-27,20:30:00,3.3815,3.3840,3.3760,3.3760,466
2013-12-27,20:35:00,3.3770,3.3805,3.3765,3.3800,163
2013-12-27,20:40:00,3.3805,3.3820,3.3790,3.3795,164
2013-12-27,20:45:00,3.3805,3.3805,3.3785,3.3800,223
2013-12-27,20:50:00,3.3805,3.3805,3.3785,3.3790,150
2013-12-27,20:55:00,3.3795,3.3820,3.3790,3.3805,236
2013-12-27,21:00:00,3.3815,3.3825,3.3810,3.3810,363
2013-12-27,21:05:00,3.3815,3.3825,3.3800,3.3825,198
2013-12-27,21:10:00,3.3825,3.3840,3.3795,3.3805,639
2013-12-27,21:15:00,3.3810,3.3810,3.3780,3.3785,293
2013-12-27,21:20:00,3.3785,3.3820,3.3755,3.3810,377
2013-12-27,21:25:00,3.3815,3.3815,3.3800,3.3810,94
2013-12-27,21:30:00,3.3815,3.3830,3.3810,3.3820,251
2013-12-27,21:35:00,3.3815,3.3830,3.3815,3.3820,64
2013-12-27,21:40:00,3.3820,3.3825,3.3815,3.3820,88
2013-12-27,21:45:00,3.3825,3.3835,3.3820,3.3830,108
2013-12-27,21:50:00,3.3830,3.3885,3.3825,3.3875,438
2013-12-27,21:55:00,3.3880,3.3900,3.3875,3.3875,348
2013-12-27,22:00:00,3.3880,3.3895,3.3875,3.3875,196
2013-12-27,22:05:00,3.3875,3.3895,3.3865,3.3870,339
2013-12-27,22:10:00,3.3870,3.3875,3.3860,3.3865,158
2013-12-27,22:15:00,3.3865,3.3875,3.3860,3.3875,176
2013-12-27,22:20:00,3.3870,3.3875,3.3845,3.3865,397
2013-12-27,22:25:00,3.3865,3.3865,3.3855,3.3860,95
2013-12-27,22:30:00,3.3860,3.3890,3.3860,3.3865,208
2013-12-27,22:35:00,3.3870,3.3880,3.3865,3.3865,102
2013-12-27,22:40:00,3.3860,3.3885,3.3845,3.3880,300
2013-12-27,22:45:00,3.3885,3.3885,3.3870,3.3875,177
2013-12-27,22:50:00,3.3875,3.3880,3.3860,3.3865,177
2013-12-27,22:55:00,3.3860,3.3870,3.3850,3.3870,81
2013-12-27,23:00:00,3.3875,3.3880,3.3870,3.3875,53
2013-12-27,23:05:00,3.3880,3.3880,3.3865,3.3870,145
2013-12-27,23:10:00,3.3870,3.3910,3.3870,3.3910,520
2013-12-27,23:15:00,3.3910,3.3970,3.3910,3.3965,1182
2013-12-27,23:20:00,3.3965,3.3990,3.3960,3.3970,849
2013-12-27,23:25:00,3.3965,3.3975,3.3930,3.3935,225
2013-12-27,23:30:00,3.3940,3.3940,3.3900,3.3910,428
2013-12-27,23:35:00,3.3910,3.3940,3.3905,3.3920,267
2013-12-27,23:40:00,3.3920,3.3920,3.3905,3.3905,187
2013-12-27,23:45:00,3.3905,3.3905,3.3875,3.3895,369
2013-12-27,23:50:00,3.3890,3.3925,3.3885,3.3900,227
2013-12-27,23:55:00,3.3900,3.3905,3.3880,3.3895,169
2013-12-28,00:00:00,3.3895,3.3900,3.3885,3.3895,230
2013-12-28,00:05:00,3.3900,3.3915,3.3890,3.3900,202
2013-12-28,00:10:00,3.3905,3.3925,3.3900,3.3925,113
2013-12-28,00:15:00,3.3925,3.3930,3.3910,3.3915,112
2013-12-28,00:20:00,3.3910,3.3910,3.3885,3.3895,130
2013-12-28,00:25:00,3.3895,3.3900,3.3890,3.3895,97
2013-12-28,00:30:00,3.3900,3.3900,3.3890,3.3900,88
2013-12-28,00:35:00,3.3900,3.3920,3.3900,3.3915,190
2013-12-28,00:40:00,3.3915,3.3920,3.3895,3.3895,210
2013-12-28,00:45:00,3.3900,3.3905,3.3900,3.3905,158
2013-12-28,00:50:00,3.3900,3.3905,3.3840,3.3840,509
2013-12-28,00:55:00,3.3845,3.3865,3.3835,3.3840,631
2013-12-28,01:00:00,3.3840,3.3865,3.3835,3.3860,232
2013-12-28,01:05:00,3.3860,3.3875,3.3860,3.3865,90
2013-12-28,01:10:00,3.3865,3.3870,3.3865,3.3870,59
2013-12-28,01:15:00,3.3865,3.3865,3.3845,3.3850,82
2013-12-28,01:20:00,3.3850,3.3870,3.3850,3.3870,75
2013-12-28,01:25:00,3.3870,3.3875,3.3870,3.3875,94
2013-12-28,01:30:00,3.3875,3.3885,3.3870,3.3875,119
2013-12-28,01:35:00,3.3880,3.3890,3.3875,3.3885,58
2013-12-28,01:40:00,3.3885,3.3895,3.3880,3.3885,98
2013-12-28,01:45:00,3.3890,3.3890,3.3875,3.3875,98
2013-12-28,01:50:00,3.3880,3.3880,3.3850,3.3865,153
2013-12-28,01:55:00,3.3860,3.3875,3.3835,3.3840,971
2013-12-28,02:00:00,3.3845,3.3865,3.3840,3.3865,170
2013-12-28,02:05:00,3.3860,3.3860,3.3825,3.3830,125
2013-12-28,02:10:00,3.3830,3.3840,3.3830,3.3840,99
2013-12-28,02:15:00,3.3835,3.3835,3.3805,3.3815,199
2013-12-28,02:20:00,3.3815,3.3825,3.3800,3.3805,144
2013-12-28,02:25:00,3.3805,3.3810,3.3790,3.3800,109
2013-12-28,02:30:00,3.3800,3.3815,3.3800,3.3810,33
2013-12-28,02:35:00,3.3810,3.3810,3.3805,3.3805,12
2013-12-28,02:40:00,3.3810,3.3815,3.3805,3.3810,55
2013-12-28,02:45:00,3.3815,3.3820,3.3810,3.3815,47
2013-12-28,02:50:00,3.3820,3.3835,3.3815,3.3830,166
2013-12-28,02:55:00,3.3835,3.3845,3.3830,3.3845,65
2013-12-28,03:00:00,3.3845,3.3860,3.3840,3.3840,55
2013-12-28,03:05:00,3.3835,3.3835,3.3830,3.3835,12
2013-12-28,03:10:00,3.3835,3.3835,3.3825,3.3825,10
2013-12-28,03:15:00,3.3820,3.3825,3.3805,3.3810,32
2013-12-28,03:20:00,3.3810,3.3815,3.3810,3.3810,13
2013-12-28,03:25:00,3.3810,3.3815,3.3810,3.3815,12
2013-12-28,03:30:00,3.3820,3.3825,3.3820,3.3825,8
2013-12-28,03:35:00,3.3830,3.3835,3.3830,3.3830,7
2013-12-28,03:40:00,3.3835,3.3835,3.3825,3.3825,16
2013-12-28,03:45:00,3.3820,3.3820,3.3815,3.3815,9
2013-12-28,03:50:00,3.3815,3.3815,3.3810,3.3810,12
2013-12-28,03:55:00,3.3810,3.3835,3.3810,3.3835,22
2013-12-28,04:00:00,3.3835,3.3835,3.3825,3.3825,13
2013-12-28,04:05:00,3.3820,3.3825,3.3820,3.3820,11
2013-12-28,04:10:00,3.3825,3.3825,3.3815,3.3815,8
2013-12-28,04:15:00,3.3820,3.3820,3.3810,3.3820,27
2013-12-28,04:20:00,3.3820,3.3820,3.3815,3.3820,12
2013-12-28,04:25:00,3.3820,3.3825,3.3815,3.3825,15
2013-12-28,04:30:00,3.3850,3.3850,3.3815,3.3815,55
2013-12-28,04:35:00,3.3810,3.3810,3.3800,3.3805,10
2013-12-28,04:40:00,3.3810,3.3820,3.3810,3.3820,9
2013-12-28,04:45:00,3.3830,3.3840,3.3830,3.3840,12
2013-12-28,04:50:00,3.3840,3.3840,3.3835,3.3835,7
2013-12-28,04:55:00,3.3835,3.3845,3.3835,3.3845,9
2013-12-28,05:00:00,3.3850,3.3855,3.3845,3.3855,18
2013-12-28,05:05:00,3.3855,3.3855,3.3835,3.3835,10
2013-12-28,05:10:00,3.3835,3.3835,3.3835,3.3835,2
2013-12-28,05:15:00,3.3840,3.3840,3.3830,3.3830,2
2013-12-28,05:20:00,3.3835,3.3835,3.3835,3.3835,1
2013-12-28,05:25:00,3.3835,3.3835,3.3835,3.3835,7
2013-12-28,05:30:00,3.3830,3.3850,3.3830,3.3835,8
2013-12-28,05:35:00,3.3835,3.3835,3.3835,3.3835,4
2013-12-28,05:40:00,3.3835,3.3835,3.3825,3.3825,28
2013-12-28,05:45:00,3.3820,3.3840,3.3820,3.3840,19
2013-12-28,05:50:00,3.3845,3.3845,3.3845,3.3845,4
2013-12-28,05:55:00,3.3840,3.3840,3.3835,3.3835,8
2013-12-28,06:00:00,3.3835,3.3860,3.3830,3.3830,13
2013-12-28,06:05:00,3.3845,3.3865,3.3845,3.3865,6
2013-12-28,06:10:00,3.3840,3.3840,3.3825,3.3825,25
2013-12-30,07:00:00,3.3830,3.3895,3.3830,3.3850,44
2013-12-30,07:05:00,3.3845,3.3850,3.3835,3.3850,10
2013-12-30,07:10:00,3.3850,3.3860,3.3850,3.3850,11
2013-12-30,07:15:00,3.3850,3.3850,3.3835,3.3835,3
2013-12-30,07:20:00,3.3840,3.3840,3.3840,3.3840,1
2013-12-30,07:25:00,3.3845,3.3845,3.3830,3.3830,5
2013-12-30,07:35:00,3.3835,3.3835,3.3830,3.3835,13
2013-12-30,07:40:00,3.3830,3.3830,3.3830,3.3830,4
2013-12-30,07:45:00,3.3830,3.3830,3.3825,3.3825,8
2013-12-30,07:50:00,3.3830,3.3830,3.3830,3.3830,1
2013-12-30,07:55:00,3.3820,3.3820,3.3820,3.3820,2
2013-12-30,08:00:00,3.3830,3.3830,3.3820,3.3825,3
2013-12-30,08:05:00,3.3830,3.3830,3.3830,3.3830,3
2013-12-30,08:10:00,3.3830,3.3835,3.3830,3.3835,4
2013-12-30,08:15:00,3.3835,3.3835,3.3835,3.3835,3
2013-12-30,08:25:00,3.3830,3.3830,3.3810,3.3815,43
2013-12-30,08:30:00,3.3815,3.3820,3.3815,3.3820,9
2013-12-30,08:35:00,3.3820,3.3825,3.3820,3.3820,47
2013-12-30,08:40:00,3.3825,3.3825,3.3820,3.3820,2
2013-12-30,08:50:00,3.3820,3.3820,3.3810,3.3810,11
2013-12-30,08:55:00,3.3810,3.3825,3.3805,3.3820,48
2013-12-30,09:00:00,3.3820,3.3825,3.3805,3.3820,259
2013-12-30,09:05:00,3.3825,3.3855,3.3815,3.3840,146
2013-12-30,09:10:00,3.3835,3.3840,3.3820,3.3820,74
2013-12-30,09:15:00,3.3820,3.3825,3.3715,3.3725,643
2013-12-30,09:20:00,3.3725,3.3755,3.3720,3.3740,276
2013-12-30,09:25:00,3.3740,3.3750,3.3735,3.3745,91
2013-12-30,09:30:00,3.3745,3.3745,3.3715,3.3725,206
2013-12-30,09:35:00,3.3720,3.3750,3.3720,3.3745,173
2013-12-30,09:40:00,3.3750,3.3760,3.3735,3.3735,106
2013-12-30,09:45:00,3.3735,3.3770,3.3735,3.3755,103
2013-12-30,09:50:00,3.3755,3.3765,3.3755,3.3755,60
2013-12-30,09:55:00,3.3755,3.3760,3.3750,3.3755,41
2013-12-30,10:00:00,3.3755,3.3765,3.3750,3.3760,85
2013-12-30,10:05:00,3.3760,3.3760,3.3755,3.3755,32
2013-12-30,10:10:00,3.3750,3.3760,3.3745,3.3760,32
2013-12-30,10:15:00,3.3765,3.3765,3.3765,3.3765,9
2013-12-30,10:20:00,3.3765,3.3765,3.3760,3.3760,5
2013-12-30,10:25:00,3.3760,3.3765,3.3760,3.3765,7
2013-12-30,10:30:00,3.3765,3.3765,3.3760,3.3760,9
2013-12-30,10:35:00,3.3760,3.3785,3.3760,3.3775,274
2013-12-30,10:40:00,3.3775,3.3775,3.3750,3.3760,123
2013-12-30,10:45:00,3.3760,3.3760,3.3755,3.3760,15
2013-12-30,10:50:00,3.3755,3.3765,3.3755,3.3760,16
2013-12-30,10:55:00,3.3760,3.3765,3.3750,3.3760,25
2013-12-30,11:00:00,3.3760,3.3770,3.3760,3.3765,62
2013-12-30,11:05:00,3.3760,3.3765,3.3760,3.3765,13
2013-12-30,11:10:00,3.3760,3.3770,3.3760,3.3770,23
2013-12-30,11:15:00,3.3770,3.3780,3.3765,3.3770,33
2013-12-30,11:20:00,3.3765,3.3770,3.3760,3.3770,35
2013-12-30,11:25:00,3.3765,3.3765,3.3760,3.3760,9
2013-12-30,11:30:00,3.3755,3.3760,3.3750,3.3760,20
2013-12-30,11:35:00,3.3755,3.3760,3.3750,3.3755,39
2013-12-30,11:40:00,3.3755,3.3760,3.3750,3.3760,8
2013-12-30,11:45:00,3.3755,3.3755,3.3755,3.3755,2
2013-12-30,11:50:00,3.3760,3.3760,3.3760,3.3760,3
2013-12-30,11:55:00,3.3765,3.3770,3.3765,3.3770,8
2013-12-30,12:00:00,3.3775,3.3775,3.3770,3.3770,8
2013-12-30,12:05:00,3.3770,3.3770,3.3765,3.3770,5
2013-12-30,12:15:00,3.3765,3.3765,3.3765,3.3765,2
2013-12-30,12:20:00,3.3770,3.3775,3.3770,3.3770,14
2013-12-30,12:25:00,3.3775,3.3775,3.3775,3.3775,5
2013-12-30,12:30:00,3.3780,3.3780,3.3775,3.3775,8
2013-12-30,12:35:00,3.3780,3.3780,3.3780,3.3780,1
2013-12-30,12:40:00,3.3775,3.3780,3.3775,3.3780,8
2013-12-30,12:45:00,3.3780,3.3780,3.3775,3.3775,8
2013-12-30,12:50:00,3.3780,3.3780,3.3775,3.3775,6
2013-12-30,12:55:00,3.3785,3.3800,3.3780,3.3795,22
2013-12-30,13:00:00,3.3790,3.3800,3.3790,3.3790,31
2013-12-30,13:05:00,3.3790,3.3790,3.3785,3.3790,8
2013-12-30,13:10:00,3.3790,3.3790,3.3785,3.3785,8
2013-12-30,13:15:00,3.3785,3.3790,3.3785,3.3785,26
2013-12-30,13:20:00,3.3785,3.3785,3.3780,3.3780,9
2013-12-30,13:25:00,3.3785,3.3785,3.3775,3.3780,53
2013-12-30,13:30:00,3.3780,3.3795,3.3765,3.3775,108
2013-12-30,13:35:00,3.3780,3.3795,3.3775,3.3790,80
2013-12-30,13:40:00,3.3795,3.3795,3.3780,3.3790,28
2013-12-30,13:45:00,3.3790,3.3790,3.3780,3.3785,20
2013-12-30,13:50:00,3.3785,3.3790,3.3775,3.3780,32
2013-12-30,13:55:00,3.3780,3.3785,3.3780,3.3780,11
2013-12-30,14:00:00,3.3785,3.3810,3.3780,3.3795,155
2013-12-30,14:05:00,3.3800,3.3810,3.3795,3.3800,63
2013-12-30,14:10:00,3.3805,3.3820,3.3805,3.3820,49
2013-12-30,14:15:00,3.3815,3.3840,3.3815,3.3835,146
2013-12-30,14:20:00,3.3840,3.3840,3.3825,3.3830,64
2013-12-30,14:25:00,3.3830,3.3830,3.3820,3.3830,38
2013-12-30,14:30:00,3.3830,3.3830,3.3815,3.3820,37
2013-12-30,14:35:00,3.3820,3.3825,3.3815,3.3820,16
2013-12-30,14:40:00,3.3820,3.3830,3.3820,3.3820,22
2013-12-30,14:45:00,3.3820,3.3820,3.3775,3.3780,86
2013-12-30,14:50:00,3.3790,3.3805,3.3780,3.3805,45
2013-12-30,14:55:00,3.3805,3.3835,3.3805,3.3835,99
2013-12-30,15:00:00,3.3825,3.3830,3.3805,3.3830,41
2013-12-30,15:05:00,3.3830,3.3830,3.3820,3.3830,6
2013-12-30,15:10:00,3.3830,3.3835,3.3815,3.3815,11
2013-12-30,15:15:00,3.3815,3.3820,3.3815,3.3815,9
2013-12-30,15:20:00,3.3815,3.3840,3.3815,3.3840,13
2013-12-30,15:25:00,3.3840,3.3855,3.3840,3.3850,80
2013-12-30,15:30:00,3.3850,3.3850,3.3820,3.3830,103
2013-12-30,15:35:00,3.3825,3.3840,3.3825,3.3835,81
2013-12-30,15:40:00,3.3840,3.3850,3.3820,3.3825,86
2013-12-30,15:45:00,3.3830,3.3840,3.3830,3.3840,37
2013-12-30,15:50:00,3.3840,3.3845,3.3830,3.3830,32
2013-12-30,15:55:00,3.3840,3.3860,3.3830,3.3860,91
2013-12-30,16:00:00,3.3855,3.3885,3.3855,3.3880,143
2013-12-30,16:05:00,3.3885,3.3885,3.3845,3.3845,138
2013-12-30,16:10:00,3.3850,3.3875,3.3845,3.3860,139
2013-12-30,16:15:00,3.3865,3.3880,3.3860,3.3875,85
2013-12-30,16:20:00,3.3880,3.3895,3.3875,3.3890,105
2013-12-30,16:25:00,3.3890,3.3895,3.3875,3.3880,95
2013-12-30,16:30:00,3.3885,3.3890,3.3880,3.3880,58
2013-12-30,16:35:00,3.3885,3.3890,3.3870,3.3880,94
2013-12-30,16:40:00,3.3880,3.3895,3.3880,3.3885,46
2013-12-30,16:45:00,3.3885,3.3905,3.3885,3.3890,212
2013-12-30,16:50:00,3.3885,3.3885,3.3875,3.3880,32
2013-12-30,16:55:00,3.3880,3.3885,3.3875,3.3875,32
2013-12-30,17:00:00,3.3875,3.3880,3.3870,3.3880,17
2013-12-30,17:05:00,3.3880,3.3895,3.3880,3.3885,39
2013-12-30,17:10:00,3.3885,3.3905,3.3885,3.3890,68
2013-12-30,17:15:00,3.3890,3.3910,3.3890,3.3900,91
2013-12-30,17:20:00,3.3900,3.3910,3.3865,3.3885,80
2013-12-30,17:25:00,3.3885,3.3900,3.3885,3.3885,71
2013-12-30,17:30:00,3.3880,3.3885,3.3865,3.3865,155
2013-12-30,17:35:00,3.3870,3.3880,3.3860,3.3880,39
2013-12-30,17:40:00,3.3885,3.3905,3.3885,3.3895,26
2013-12-30,17:45:00,3.3895,3.3900,3.3880,3.3885,48
2013-12-30,17:50:00,3.3890,3.3895,3.3880,3.3885,41
2013-12-30,17:55:00,3.3890,3.3900,3.3870,3.3895,102
2013-12-30,18:00:00,3.3895,3.3900,3.3885,3.3900,56
2013-12-30,18:05:00,3.3895,3.3910,3.3895,3.3905,41
2013-12-30,18:10:00,3.3905,3.3905,3.3895,3.3895,8
2013-12-30,18:15:00,3.3900,3.3905,3.3890,3.3890,18
2013-12-30,18:20:00,3.3890,3.3895,3.3890,3.3890,16
2013-12-30,18:25:00,3.3900,3.3900,3.3890,3.3890,6
2013-12-30,18:30:00,3.3890,3.3895,3.3865,3.3875,73
2013-12-30,18:35:00,3.3875,3.3905,3.3875,3.3905,61
2013-12-30,18:40:00,3.3905,3.3915,3.3900,3.3900,48
2013-12-30,18:45:00,3.3900,3.3910,3.3900,3.3910,18
2013-12-30,18:50:00,3.3905,3.3915,3.3905,3.3915,17
2013-12-30,18:55:00,3.3910,3.3915,3.3905,3.3915,25
2013-12-30,19:00:00,3.3915,3.3915,3.3895,3.3905,34
2013-12-30,19:05:00,3.3910,3.3915,3.3905,3.3910,15
2013-12-30,19:10:00,3.3905,3.3905,3.3880,3.3890,75
2013-12-30,19:15:00,3.3890,3.3925,3.3890,3.3920,75
2013-12-30,19:20:00,3.3915,3.3925,3.3915,3.3920,29
2013-12-30,19:25:00,3.3915,3.3925,3.3915,3.3920,47
2013-12-30,19:30:00,3.3920,3.3925,3.3895,3.3895,60
2013-12-30,19:35:00,3.3900,3.3910,3.3885,3.3885,60
2013-12-30,19:40:00,3.3880,3.3900,3.3880,3.3895,39
2013-12-30,19:45:00,3.3895,3.3905,3.3890,3.3900,37
2013-12-30,19:50:00,3.3900,3.3900,3.3890,3.3890,19
2013-12-30,19:55:00,3.3895,3.3900,3.3885,3.3890,43
2013-12-30,20:00:00,3.3885,3.3895,3.3860,3.3860,177
2013-12-30,20:05:00,3.3860,3.3870,3.3850,3.3855,120
2013-12-30,20:10:00,3.3850,3.3860,3.3835,3.3845,172
2013-12-30,20:15:00,3.3850,3.3895,3.3850,3.3870,370
2013-12-30,20:20:00,3.3870,3.3875,3.3850,3.3870,201
2013-12-30,20:25:00,3.3870,3.3880,3.3865,3.3865,132
2013-12-30,20:30:00,3.3875,3.3885,3.3840,3.3850,266
2013-12-30,20:35:00,3.3845,3.3855,3.3835,3.3855,341
2013-12-30,20:40:00,3.3855,3.3865,3.3805,3.3820,323
2013-12-30,20:45:00,3.3815,3.3830,3.3815,3.3815,86
2013-12-30,20:50:00,3.3815,3.3825,3.3810,3.3815,64
2013-12-30,20:55:00,3.3820,3.3820,3.3805,3.3815,88
2013-12-30,21:00:00,3.3815,3.3815,3.3770,3.3780,415
2013-12-30,21:05:00,3.3785,3.3800,3.3775,3.3795,184
2013-12-30,21:10:00,3.3795,3.3805,3.3760,3.3805,586
2013-12-30,21:15:00,3.3805,3.3805,3.3780,3.3785,169
2013-12-30,21:20:00,3.3785,3.3810,3.3780,3.3790,152
2013-12-30,21:25:00,3.3790,3.3805,3.3785,3.3800,91
2013-12-30,21:30:00,3.3790,3.3795,3.3735,3.3740,306
2013-12-30,21:35:00,3.3735,3.3775,3.3720,3.3775,470
2013-12-30,21:40:00,3.3775,3.3785,3.3755,3.3785,120
2013-12-30,21:45:00,3.3780,3.3785,3.3770,3.3785,114
2013-12-30,21:50:00,3.3785,3.3825,3.3785,3.3815,239
2013-12-30,21:55:00,3.3810,3.3815,3.3785,3.3790,80
2013-12-30,22:00:00,3.3790,3.3820,3.3785,3.3815,129
2013-12-30,22:05:00,3.3815,3.3840,3.3815,3.3825,222
2013-12-30,22:10:00,3.3820,3.3840,3.3820,3.3830,164
2013-12-30,22:15:00,3.3830,3.3830,3.3820,3.3820,56
2013-12-30,22:20:00,3.3820,3.3825,3.3815,3.3820,63
2013-12-30,22:25:00,3.3820,3.3820,3.3800,3.3815,159
2013-12-30,22:30:00,3.3820,3.3825,3.3810,3.3815,139
2013-12-30,22:35:00,3.3820,3.3835,3.3810,3.3815,144
2013-12-30,22:40:00,3.3810,3.3830,3.3810,3.3830,133
2013-12-30,22:45:00,3.3830,3.3850,3.3830,3.3845,321
2013-12-30,22:50:00,3.3845,3.3845,3.3810,3.3815,198
2013-12-30,22:55:00,3.3815,3.3835,3.3805,3.3805,66
2013-12-30,23:00:00,3.3815,3.3845,3.3810,3.3825,162
2013-12-30,23:05:00,3.3820,3.3825,3.3810,3.3825,94
2013-12-30,23:10:00,3.3825,3.3830,3.3820,3.3830,89
2013-12-30,23:15:00,3.3835,3.3840,3.3820,3.3825,191
2013-12-30,23:20:00,3.3825,3.3840,3.3825,3.3830,154
2013-12-30,23:25:00,3.3835,3.3860,3.3825,3.3850,126
2013-12-30,23:30:00,3.3845,3.3850,3.3840,3.3850,72
2013-12-30,23:35:00,3.3850,3.3860,3.3845,3.3855,167
2013-12-30,23:40:00,3.3850,3.3855,3.3840,3.3850,110
2013-12-30,23:45:00,3.3850,3.3850,3.3840,3.3845,107
2013-12-30,23:50:00,3.3840,3.3855,3.3840,3.3855,82
2013-12-30,23:55:00,3.3855,3.3865,3.3855,3.3865,137
2013-12-31,00:00:00,3.3865,3.3890,3.3860,3.3860,405
2013-12-31,00:05:00,3.3865,3.3875,3.3860,3.3870,97
2013-12-31,00:10:00,3.3870,3.3880,3.3860,3.3870,137
2013-12-31,00:15:00,3.3870,3.3875,3.3860,3.3860,76
2013-12-31,00:20:00,3.3860,3.3880,3.3860,3.3870,153
2013-12-31,00:25:00,3.3870,3.3875,3.3865,3.3865,92
2013-12-31,00:30:00,3.3870,3.3910,3.3870,3.3900,463
2013-12-31,00:35:00,3.3905,3.3905,3.3870,3.3875,291
2013-12-31,00:40:00,3.3875,3.3875,3.3845,3.3850,129
2013-12-31,00:45:00,3.3855,3.3860,3.3845,3.3850,147
2013-12-31,00:50:00,3.3855,3.3855,3.3835,3.3845,200
2013-12-31,00:55:00,3.3840,3.3865,3.3840,3.3865,237
2013-12-31,01:00:00,3.3865,3.3865,3.3850,3.3855,53
2013-12-31,01:05:00,3.3855,3.3855,3.3850,3.3850,34
2013-12-31,01:10:00,3.3850,3.3850,3.3830,3.3835,71
2013-12-31,01:15:00,3.3835,3.3845,3.3830,3.3845,51
2013-12-31,01:20:00,3.3845,3.3845,3.3825,3.3825,86
2013-12-31,01:25:00,3.3830,3.3835,3.3830,3.3830,70
2013-12-31,01:30:00,3.3835,3.3850,3.3825,3.3845,175
2013-12-31,01:35:00,3.3850,3.3860,3.3840,3.3840,102
2013-12-31,01:40:00,3.3840,3.3850,3.3840,3.3845,76
2013-12-31,01:45:00,3.3845,3.3845,3.3815,3.3815,156
2013-12-31,01:50:00,3.3820,3.3840,3.3820,3.3825,125
2013-12-31,01:55:00,3.3825,3.3840,3.3810,3.3825,430
2013-12-31,02:00:00,3.3820,3.3845,3.3815,3.3840,73
2013-12-31,02:05:00,3.3840,3.3855,3.3840,3.3850,49
2013-12-31,02:10:00,3.3850,3.3850,3.3830,3.3830,145
2013-12-31,02:15:00,3.3835,3.3835,3.3830,3.3830,31
2013-12-31,02:20:00,3.3830,3.3835,3.3825,3.3830,48
2013-12-31,02:25:00,3.3825,3.3830,3.3820,3.3825,48
2013-12-31,02:30:00,3.3825,3.3825,3.3820,3.3820,33
2013-12-31,02:35:00,3.3820,3.3835,3.3815,3.3830,115
2013-12-31,02:40:00,3.3830,3.3830,3.3820,3.3830,13
2013-12-31,02:45:00,3.3830,3.3830,3.3815,3.3815,33
2013-12-31,02:50:00,3.3815,3.3830,3.3815,3.3825,45
2013-12-31,02:55:00,3.3825,3.3830,3.3805,3.3820,98
2013-12-31,03:00:00,3.3820,3.3830,3.3820,3.3830,21
2013-12-31,03:05:00,3.3825,3.3830,3.3825,3.3825,26
2013-12-31,03:10:00,3.3820,3.3820,3.3800,3.3800,139
2013-12-31,03:15:00,3.3800,3.3805,3.3800,3.3800,33
2013-12-31,03:20:00,3.3805,3.3805,3.3805,3.3805,6
2013-12-31,03:25:00,3.3800,3.3815,3.3785,3.3815,78
2013-12-31,03:30:00,3.3815,3.3815,3.3810,3.3810,11
2013-12-31,03:35:00,3.3815,3.3820,3.3815,3.3820,9
2013-12-31,03:40:00,3.3820,3.3830,3.3820,3.3830,16
2013-12-31,03:45:00,3.3825,3.3830,3.3825,3.3830,4
2013-12-31,03:50:00,3.3830,3.3830,3.3810,3.3810,25
2013-12-31,03:55:00,3.3815,3.3830,3.3815,3.3830,15
2013-12-31,04:00:00,3.3835,3.3840,3.3830,3.3835,36
2013-12-31,04:05:00,3.3840,3.3840,3.3830,3.3830,15
2013-12-31,04:10:00,3.3830,3.3830,3.3830,3.3830,4
2013-12-31,04:15:00,3.3830,3.3830,3.3820,3.3820,12
2013-12-31,04:20:00,3.3825,3.3825,3.3815,3.3815,18
2013-12-31,04:25:00,3.3815,3.3815,3.3805,3.3805,18
2013-12-31,04:30:00,3.3805,3.3825,3.3795,3.3795,14
2013-12-31,04:35:00,3.3795,3.3795,3.3795,3.3795,4
2013-12-31,04:40:00,3.3800,3.3800,3.3800,3.3800,6
2013-12-31,04:45:00,3.3805,3.3830,3.3805,3.3825,26
2013-12-31,04:50:00,3.3825,3.3835,3.3815,3.3830,37
2013-12-31,04:55:00,3.3830,3.3840,3.3825,3.3830,26
2013-12-31,05:00:00,3.3825,3.3825,3.3800,3.3810,18
2013-12-31,05:10:00,3.3810,3.3810,3.3810,3.3810,2
2013-12-31,05:15:00,3.3805,3.3820,3.3805,3.3815,9
2013-12-31,05:20:00,3.3810,3.3820,3.3800,3.3820,9
2013-12-31,05:25:00,3.3805,3.3820,3.3805,3.3805,5
2013-12-31,05:30:00,3.3805,3.3805,3.3805,3.3805,1
2013-12-31,05:35:00,3.3800,3.3805,3.3795,3.3795,10
2013-12-31,05:40:00,3.3800,3.3800,3.3795,3.3795,5
2013-12-31,05:45:00,3.3815,3.3815,3.3815,3.3815,2
2013-12-31,05:50:00,3.3800,3.3815,3.3800,3.3815,3
2013-12-31,05:55:00,3.3805,3.3805,3.3800,3.3800,3
2013-12-31,06:00:00,3.3805,3.3810,3.3805,3.3810,5
2013-12-31,06:05:00,3.3800,3.3800,3.3800,3.3800,1
2013-12-31,06:10:00,3.3795,3.3795,3.3795,3.3795,1
2013-12-31,07:00:00,3.3785,3.3835,3.3785,3.3810,34
2013-12-31,07:05:00,3.3805,3.3805,3.3805,3.3805,2
2013-12-31,07:10:00,3.3800,3.3805,3.3800,3.3805,2
2013-12-31,07:15:00,3.3810,3.3820,3.3795,3.3815,18
2013-12-31,07:20:00,3.3810,3.3815,3.3810,3.3815,3
2013-12-31,07:25:00,3.3820,3.3820,3.3815,3.3815,10
2013-12-31,07:30:00,3.3830,3.3835,3.3830,3.3835,13
2013-12-31,07:35:00,3.3840,3.3845,3.3820,3.3825,11
2013-12-31,07:40:00,3.3830,3.3830,3.3820,3.3820,4
2013-12-31,07:45:00,3.3830,3.3830,3.3830,3.3830,2
2013-12-31,07:50:00,3.3825,3.3825,3.3820,3.3820,5
2013-12-31,07:55:00,3.3825,3.3825,3.3825,3.3825,7
2013-12-31,08:00:00,3.3825,3.3825,3.3825,3.3825,3
2013-12-31,08:10:00,3.3825,3.3825,3.3825,3.3825,6
2013-12-31,08:15:00,3.3820,3.3825,3.3820,3.3825,4
2013-12-31,08:25:00,3.3810,3.3815,3.3810,3.3815,3
2013-12-31,08:30:00,3.3815,3.3830,3.3815,3.3830,3
2013-12-31,08:35:00,3.3825,3.3840,3.3825,3.3840,7
2013-12-31,08:45:00,3.3835,3.3835,3.3830,3.3830,4
2013-12-31,08:50:00,3.3840,3.3840,3.3840,3.3840,9
2013-12-31,08:55:00,3.3840,3.3840,3.3840,3.3840,9
2013-12-31,09:00:00,3.3825,3.3875,3.3790,3.3825,287
2013-12-31,09:05:00,3.3825,3.3870,3.3825,3.3865,86
2013-12-31,09:10:00,3.3870,3.3900,3.3870,3.3875,227
2013-12-31,09:15:00,3.3880,3.3885,3.3860,3.3860,106
2013-12-31,09:20:00,3.3860,3.3910,3.3855,3.3910,200
2013-12-31,09:25:00,3.3910,3.3910,3.3870,3.3880,122
2013-12-31,09:30:00,3.3885,3.3895,3.3870,3.3895,190
2013-12-31,09:35:00,3.3895,3.3905,3.3890,3.3895,78
2013-12-31,09:40:00,3.3895,3.3900,3.3870,3.3900,57
2013-12-31,09:45:00,3.3900,3.3900,3.3885,3.3885,98
2013-12-31,09:50:00,3.3890,3.3890,3.3875,3.3890,96
2013-12-31,09:55:00,3.3880,3.3905,3.3875,3.3905,107
2013-12-31,10:00:00,3.3905,3.3910,3.3895,3.3900,36
2013-12-31,10:05:00,3.3900,3.3910,3.3895,3.3895,63
2013-12-31,10:10:00,3.3895,3.3895,3.3890,3.3895,30
2013-12-31,10:15:00,3.3895,3.3900,3.3890,3.3895,11
2013-12-31,10:20:00,3.3890,3.3895,3.3885,3.3885,44
2013-12-31,10:25:00,3.3890,3.3890,3.3875,3.3875,28
2013-12-31,10:30:00,3.3880,3.3880,3.3865,3.3870,110
2013-12-31,10:35:00,3.3860,3.3865,3.3855,3.3860,44
2013-12-31,10:40:00,3.3855,3.3885,3.3855,3.3870,50
2013-12-31,10:45:00,3.3880,3.3880,3.3870,3.3875,36
2013-12-31,10:50:00,3.3880,3.3880,3.3875,3.3880,14
2013-12-31,10:55:00,3.3880,3.3880,3.3870,3.3870,31
2013-12-31,11:00:00,3.3870,3.3875,3.3865,3.3870,66
2013-12-31,11:05:00,3.3870,3.3885,3.3870,3.3880,41
2013-12-31,11:10:00,3.3880,3.3880,3.3875,3.3880,16
2013-12-31,11:15:00,3.3885,3.3885,3.3870,3.3885,63
2013-12-31,11:20:00,3.3885,3.3885,3.3870,3.3875,23
2013-12-31,11:25:00,3.3880,3.3880,3.3865,3.3875,51
2013-12-31,11:30:00,3.3875,3.3880,3.3870,3.3880,11
2013-12-31,11:40:00,3.3880,3.3880,3.3880,3.3880,2
2013-12-31,11:45:00,3.3875,3.3875,3.3870,3.3870,2
2013-12-31,11:50:00,3.3865,3.3865,3.3860,3.3860,46
2013-12-31,11:55:00,3.3855,3.3860,3.3855,3.3855,11
2013-12-31,12:00:00,3.3860,3.3860,3.3855,3.3855,5
2013-12-31,12:05:00,3.3860,3.3860,3.3860,3.3860,4
2013-12-31,12:10:00,3.3860,3.3870,3.3855,3.3855,53
2013-12-31,12:15:00,3.3855,3.3855,3.3855,3.3855,2
2013-12-31,12:20:00,3.3860,3.3860,3.3860,3.3860,4
2013-12-31,12:25:00,3.3860,3.3860,3.3855,3.3855,14
2013-12-31,12:30:00,3.3855,3.3860,3.3850,3.3860,18
2013-12-31,12:35:00,3.3860,3.3860,3.3855,3.3855,21
2013-12-31,12:40:00,3.3855,3.3860,3.3855,3.3860,6
2013-12-31,12:45:00,3.3855,3.3855,3.3855,3.3855,1
2013-12-31,12:50:00,3.3855,3.3855,3.3855,3.3855,2
2013-12-31,12:55:00,3.3855,3.3860,3.3850,3.3850,17
2013-12-31,13:00:00,3.3850,3.3855,3.3845,3.3855,24
2013-12-31,13:05:00,3.3850,3.3850,3.3850,3.3850,3
2013-12-31,13:10:00,3.3850,3.3850,3.3845,3.3845,8
2013-12-31,13:15:00,3.3845,3.3845,3.3845,3.3845,11
2013-12-31,13:20:00,3.3845,3.3850,3.3845,3.3845,8
2013-12-31,13:25:00,3.3845,3.3855,3.3845,3.3850,37
2013-12-31,13:30:00,3.3850,3.3850,3.3815,3.3840,273
2013-12-31,13:35:00,3.3835,3.3850,3.3820,3.3850,125
2013-12-31,13:40:00,3.3845,3.3905,3.3845,3.3880,399
2013-12-31,13:45:00,3.3885,3.3885,3.3830,3.3840,184
2013-12-31,13:50:00,3.3840,3.3840,3.3775,3.3805,445
2013-12-31,13:55:00,3.3800,3.3810,3.3790,3.3800,106
2013-12-31,14:00:00,3.3800,3.3805,3.3765,3.3800,257
2013-12-31,14:05:00,3.3805,3.3810,3.3805,3.3810,87
2013-12-31,14:10:00,3.3810,3.3835,3.3810,3.3825,140
2013-12-31,14:15:00,3.3825,3.3825,3.3810,3.3820,64
2013-12-31,14:20:00,3.3820,3.3820,3.3810,3.3820,35
2013-12-31,14:25:00,3.3820,3.3830,3.3820,3.3825,65
2013-12-31,14:30:00,3.3825,3.3825,3.3805,3.3815,71
2013-12-31,14:35:00,3.3810,3.3820,3.3810,3.3815,69
2013-12-31,14:40:00,3.3810,3.3830,3.3810,3.3825,52
2013-12-31,14:45:00,3.3830,3.3845,3.3825,3.3825,79
2013-12-31,14:50:00,3.3825,3.3840,3.3825,3.3835,111
2013-12-31,14:55:00,3.3835,3.3835,3.3810,3.3815,134
2013-12-31,15:00:00,3.3815,3.3815,3.3800,3.3805,57
2013-12-31,15:05:00,3.3805,3.3820,3.3805,3.3820,25
2013-12-31,15:10:00,3.3820,3.3820,3.3810,3.3810,24
2013-12-31,15:15:00,3.3810,3.3815,3.3810,3.3815,17
2013-12-31,15:20:00,3.3815,3.3815,3.3810,3.3810,7
2013-12-31,15:25:00,3.3810,3.3810,3.3785,3.3795,95
2013-12-31,15:30:00,3.3795,3.3805,3.3790,3.3805,32
2013-12-31,15:35:00,3.3800,3.3800,3.3785,3.3790,34
2013-12-31,15:40:00,3.3795,3.3795,3.3780,3.3790,24
2013-12-31,15:45:00,3.3785,3.3785,3.3765,3.3765,72
2013-12-31,15:50:00,3.3765,3.3785,3.3750,3.3775,131
2013-12-31,15:55:00,3.3770,3.3795,3.3770,3.3795,40
2013-12-31,16:00:00,3.3795,3.3795,3.3770,3.3780,50
2013-12-31,16:05:00,3.3790,3.3800,3.3780,3.3780,21
2013-12-31,16:10:00,3.3775,3.3780,3.3775,3.3775,24
2013-12-31,16:15:00,3.3780,3.3785,3.3775,3.3775,13
2013-12-31,16:20:00,3.3770,3.3775,3.3770,3.3770,15
2013-12-31,16:25:00,3.3780,3.3810,3.3780,3.3810,58
2013-12-31,16:30:00,3.3810,3.3825,3.3805,3.3820,68
2013-12-31,16:35:00,3.3825,3.3825,3.3815,3.3815,36
2013-12-31,16:40:00,3.3810,3.3815,3.3800,3.3810,27
2013-12-31,16:45:00,3.3815,3.3830,3.3810,3.3830,30
2013-12-31,16:50:00,3.3825,3.3825,3.3815,3.3820,25
2013-12-31,16:55:00,3.3825,3.3825,3.3820,3.3820,15
2013-12-31,17:00:00,3.3815,3.3855,3.3815,3.3845,84
2013-12-31,17:05:00,3.3840,3.3845,3.3830,3.3840,51
2013-12-31,17:10:00,3.3840,3.3845,3.3835,3.3840,30
2013-12-31,17:15:00,3.3840,3.3860,3.3835,3.3855,114
2013-12-31,17:20:00,3.3855,3.3860,3.3840,3.3855,45
2013-12-31,17:25:00,3.3845,3.3855,3.3835,3.3855,52
2013-12-31,17:30:00,3.3860,3.3875,3.3850,3.3850,80
2013-12-31,17:35:00,3.3855,3.3855,3.3825,3.3845,94
2013-12-31,17:40:00,3.3850,3.3860,3.3825,3.3825,107
2013-12-31,17:45:00,3.3830,3.3850,3.3830,3.3850,34
2013-12-31,17:50:00,3.3845,3.3850,3.3840,3.3845,29
2013-12-31,17:55:00,3.3845,3.3845,3.3830,3.3830,14
2013-12-31,18:00:00,3.3835,3.3855,3.3835,3.3855,26
2013-12-31,18:05:00,3.3855,3.3855,3.3835,3.3835,36
2013-12-31,18:10:00,3.3835,3.3835,3.3820,3.3820,43
2013-12-31,18:15:00,3.3815,3.3820,3.3810,3.3815,52
2013-12-31,18:20:00,3.3815,3.3825,3.3795,3.3825,154
2013-12-31,18:25:00,3.3820,3.3825,3.3820,3.3825,6
2013-12-31,18:30:00,3.3825,3.3825,3.3815,3.3815,29
2013-12-31,18:35:00,3.3815,3.3830,3.3815,3.3825,24
2013-12-31,18:40:00,3.3825,3.3830,3.3825,3.3830,6
2013-12-31,18:45:00,3.3825,3.3825,3.3815,3.3820,32
2013-12-31,18:50:00,3.3815,3.3830,3.3785,3.3820,294
2013-12-31,18:55:00,3.3815,3.3825,3.3815,3.3825,46
2013-12-31,19:00:00,3.3815,3.3815,3.3790,3.3800,140
2013-12-31,19:05:00,3.3810,3.3820,3.3785,3.3820,45
2013-12-31,19:10:00,3.3815,3.3840,3.3815,3.3825,45
2013-12-31,19:15:00,3.3820,3.3845,3.3815,3.3835,91
2013-12-31,19:20:00,3.3835,3.3840,3.3825,3.3825,20
2013-12-31,19:25:00,3.3825,3.3835,3.3825,3.3830,25
2013-12-31,19:30:00,3.3830,3.3835,3.3825,3.3835,14
2013-12-31,19:35:00,3.3835,3.3840,3.3825,3.3825,45
2013-12-31,19:40:00,3.3830,3.3835,3.3820,3.3835,28
2013-12-31,19:45:00,3.3835,3.3850,3.3835,3.3845,18
2013-12-31,19:50:00,3.3845,3.3850,3.3840,3.3840,15
2013-12-31,19:55:00,3.3845,3.3850,3.3820,3.3840,67
2013-12-31,20:00:00,3.3830,3.3835,3.3825,3.3825,27
2013-12-31,20:05:00,3.3820,3.3820,3.3805,3.3810,42
2013-12-31,20:10:00,3.3810,3.3830,3.3805,3.3825,54
2013-12-31,20:15:00,3.3830,3.3830,3.3800,3.3825,59
2013-12-31,20:20:00,3.3825,3.3830,3.3805,3.3820,32
2013-12-31,20:25:00,3.3815,3.3825,3.3800,3.3815,47
2013-12-31,20:30:00,3.3820,3.3840,3.3805,3.3840,231
2013-12-31,20:35:00,3.3840,3.3845,3.3800,3.3805,108
2013-12-31,20:40:00,3.3810,3.3825,3.3810,3.3815,47
2013-12-31,20:45:00,3.3815,3.3820,3.3805,3.3820,48
2013-12-31,20:50:00,3.3825,3.3825,3.3795,3.3805,106
2013-12-31,20:55:00,3.3805,3.3830,3.3800,3.3820,79
2013-12-31,21:00:00,3.3815,3.3820,3.3805,3.3805,56
2013-12-31,21:05:00,3.3805,3.3820,3.3805,3.3805,43
2013-12-31,21:10:00,3.3805,3.3830,3.3790,3.3815,268
2013-12-31,21:15:00,3.3815,3.3835,3.3815,3.3820,137
2013-12-31,21:20:00,3.3820,3.3835,3.3820,3.3835,35
2013-12-31,21:25:00,3.3835,3.3840,3.3830,3.3835,98
2013-12-31,21:30:00,3.3835,3.3835,3.3815,3.3815,109
2013-12-31,21:35:00,3.3810,3.3815,3.3795,3.3795,120
2013-12-31,21:40:00,3.3795,3.3795,3.3760,3.3765,203
2013-12-31,21:45:00,3.3765,3.3765,3.3725,3.3740,590
2013-12-31,21:50:00,3.3740,3.3760,3.3720,3.3750,257
2013-12-31,21:55:00,3.3745,3.3760,3.3665,3.3700,854
2013-12-31,22:00:00,3.3705,3.3735,3.3695,3.3730,318
2013-12-31,22:05:00,3.3730,3.3735,3.3715,3.3720,183
2013-12-31,22:10:00,3.3720,3.3730,3.3715,3.3725,102
2013-12-31,22:15:00,3.3720,3.3720,3.3695,3.3705,209
2013-12-31,22:20:00,3.3710,3.3735,3.3710,3.3735,174
2013-12-31,22:25:00,3.3740,3.3770,3.3730,3.3730,363
2013-12-31,22:30:00,3.3725,3.3745,3.3725,3.3725,155
2013-12-31,22:35:00,3.3725,3.3730,3.3690,3.3720,472
2013-12-31,22:40:00,3.3725,3.3735,3.3720,3.3725,78
2013-12-31,22:45:00,3.3725,3.3740,3.3720,3.3740,121
2013-12-31,22:50:00,3.3745,3.3765,3.3740,3.3765,141
2013-12-31,22:55:00,3.3765,3.3785,3.3760,3.3775,144
2013-12-31,23:00:00,3.3775,3.3850,3.3770,3.3815,620
2013-12-31,23:05:00,3.3815,3.3825,3.3785,3.3800,258
2013-12-31,23:10:00,3.3805,3.3825,3.3785,3.3805,144
2013-12-31,23:15:00,3.3810,3.3825,3.3800,3.3825,107
2013-12-31,23:20:00,3.3820,3.3830,3.3810,3.3815,54
2013-12-31,23:25:00,3.3815,3.3840,3.3810,3.3810,125
2013-12-31,23:30:00,3.3815,3.3840,3.3810,3.3830,229
2013-12-31,23:35:00,3.3825,3.3845,3.3820,3.3840,186
2013-12-31,23:40:00,3.3835,3.3865,3.3835,3.3840,282
2013-12-31,23:45:00,3.3840,3.3845,3.3835,3.3835,116
2013-12-31,23:50:00,3.3835,3.3840,3.3830,3.3835,107
2013-12-31,23:55:00,3.3835,3.3835,3.3815,3.3820,182
2014-01-01,00:00:00,3.3825,3.3855,3.3820,3.3850,108
2014-01-01,00:05:00,3.3855,3.3885,3.3855,3.3885,155
2014-01-01,00:10:00,3.3890,3.4080,3.3890,3.4010,1315
2014-01-01,00:15:00,3.4010,3.4040,3.3990,3.3990,447
2014-01-01,00:20:00,3.3995,3.4010,3.3980,3.3995,174
2014-01-01,00:25:00,3.3990,3.3995,3.3945,3.3990,159
2014-01-01,00:30:00,3.3990,3.4020,3.3985,3.3990,87
2014-01-01,00:35:00,3.3990,3.4000,3.3980,3.4000,53
2014-01-01,00:40:00,3.4000,3.4025,3.3995,3.3995,96
2014-01-01,00:45:00,3.3990,3.3995,3.3960,3.3990,167
2014-01-01,00:50:00,3.3995,3.4000,3.3975,3.3980,68
2014-01-01,00:55:00,3.3975,3.3975,3.3945,3.3955,123
2014-01-01,01:00:00,3.3955,3.3965,3.3945,3.3950,202
2014-01-01,01:05:00,3.3950,3.3950,3.3895,3.3920,257
2014-01-01,01:10:00,3.3925,3.3935,3.3920,3.3935,75
2014-01-01,01:15:00,3.3935,3.3945,3.3920,3.3945,273
2014-01-01,01:20:00,3.3950,3.3980,3.3930,3.3950,175
2014-01-01,01:25:00,3.3950,3.3955,3.3945,3.3955,76
2014-01-01,01:30:00,3.3955,3.3980,3.3950,3.3970,236
2014-01-01,01:35:00,3.3965,3.3975,3.3965,3.3975,57
2014-01-01,01:40:00,3.3975,3.3975,3.3935,3.3940,139
2014-01-01,01:45:00,3.3945,3.3955,3.3925,3.3950,155
2014-01-01,01:50:00,3.3950,3.3980,3.3950,3.3975,253
2014-01-01,01:55:00,3.3975,3.3990,3.3910,3.3975,1550
2014-01-01,02:00:00,3.3970,3.3980,3.3965,3.3975,128
2014-01-01,02:05:00,3.3975,3.3980,3.3960,3.3960,34
2014-01-01,02:10:00,3.3960,3.3960,3.3945,3.3950,36
2014-01-01,02:15:00,3.3945,3.3955,3.3940,3.3955,46
2014-01-01,02:20:00,3.3950,3.3955,3.3940,3.3940,67
2014-01-01,02:25:00,3.3940,3.3945,3.3940,3.3940,3
2014-01-01,02:30:00,3.3940,3.3950,3.3935,3.3950,16
2014-01-01,02:35:00,3.3945,3.3950,3.3930,3.3935,72
2014-01-01,02:40:00,3.3930,3.3935,3.3925,3.3930,8
2014-01-01,02:45:00,3.3930,3.3935,3.3930,3.3930,17
2014-01-01,02:50:00,3.3940,3.3945,3.3940,3.3945,9
2014-01-01,02:55:00,3.3940,3.3940,3.3940,3.3940,5
2014-01-01,03:00:00,3.3935,3.3940,3.3935,3.3940,6
2014-01-01,03:05:00,3.3940,3.3950,3.3935,3.3935,15
2014-01-01,03:10:00,3.3935,3.3935,3.3925,3.3935,13
2014-01-01,03:15:00,3.3940,3.3990,3.3940,3.3970,363
2014-01-01,03:20:00,3.3970,3.3970,3.3945,3.3945,23
2014-01-01,03:25:00,3.3945,3.3945,3.3915,3.3940,58
2014-01-01,03:30:00,3.3950,3.3950,3.3935,3.3945,41
2014-01-01,03:35:00,3.3945,3.3945,3.3940,3.3940,11
2014-01-01,03:40:00,3.3945,3.3950,3.3940,3.3950,16
2014-01-01,03:45:00,3.3950,3.3950,3.3940,3.3940,11
2014-01-01,03:50:00,3.3935,3.3940,3.3935,3.3935,8
2014-01-01,03:55:00,3.3945,3.3960,3.3930,3.3930,19
2014-01-01,04:00:00,3.3935,3.3950,3.3935,3.3950,38
2014-01-01,04:05:00,3.3950,3.3950,3.3950,3.3950,25
2014-01-01,04:10:00,3.3945,3.3945,3.3945,3.3945,1
2014-01-01,04:15:00,3.3935,3.3935,3.3935,3.3935,2
2014-01-01,04:20:00,3.3940,3.3945,3.3940,3.3945,3
2014-01-01,04:25:00,3.3945,3.3945,3.3945,3.3945,11
2014-01-01,04:30:00,3.3950,3.3965,3.3950,3.3965,5
2014-01-01,04:35:00,3.3950,3.3950,3.3945,3.3945,7
2014-01-01,04:45:00,3.3950,3.3955,3.3950,3.3950,5
2014-01-01,04:50:00,3.3950,3.3950,3.3940,3.3940,11
2014-01-01,04:55:00,3.3945,3.3955,3.3940,3.3955,21
2014-01-01,05:00:00,3.3940,3.3950,3.3930,3.3935,11
2014-01-01,05:15:00,3.3960,3.3960,3.3960,3.3960,3
2014-01-01,05:20:00,3.3950,3.3950,3.3950,3.3950,4
2014-01-01,05:25:00,3.3960,3.3960,3.3955,3.3955,9
2014-01-01,05:30:00,3.3965,3.3985,3.3945,3.3960,21
2014-01-01,05:35:00,3.3960,3.3975,3.3960,3.3975,2
2014-01-01,05:40:00,3.3960,3.3960,3.3960,3.3960,2
2014-01-01,05:55:00,3.3960,3.3970,3.3955,3.3970,6
2014-01-01,06:00:00,3.3955,3.3970,3.3945,3.3970,10
2014-01-01,06:05:00,3.3960,3.3995,3.3960,3.3995,62
2014-01-01,06:10:00,3.3990,3.3990,3.3980,3.3990,12
2014-01-02,07:00:00,3.3985,3.3990,3.3975,3.3985,164
2014-01-02,07:05:00,3.3985,3.3985,3.3960,3.3960,31
2014-01-02,07:10:00,3.3960,3.3970,3.3960,3.3970,27
2014-01-02,07:15:00,3.3970,3.3975,3.3970,3.3975,8
2014-01-02,07:20:00,3.3975,3.3975,3.3975,3.3975,22
2014-01-02,07:25:00,3.3975,3.3975,3.3975,3.3975,6
2014-01-02,07:30:00,3.3975,3.3980,3.3975,3.3980,27
2014-01-02,07:35:00,3.3985,3.3985,3.3980,3.3980,45
2014-01-02,07:40:00,3.3980,3.3980,3.3980,3.3980,8
2014-01-02,07:45:00,3.3980,3.3980,3.3970,3.3975,5
2014-01-02,07:50:00,3.3975,3.3975,3.3975,3.3975,9
2014-01-02,07:55:00,3.3975,3.3975,3.3975,3.3975,29
2014-01-02,08:00:00,3.3980,3.3980,3.3970,3.3980,21
2014-01-02,08:05:00,3.3980,3.3980,3.3980,3.3980,27
2014-01-02,08:10:00,3.3980,3.3985,3.3980,3.3980,27
2014-01-02,08:15:00,3.3980,3.3980,3.3980,3.3980,8
2014-01-02,08:20:00,3.3980,3.3980,3.3970,3.3970,62
2014-01-02,08:25:00,3.3970,3.3970,3.3955,3.3955,66
2014-01-02,08:30:00,3.3955,3.3955,3.3950,3.3950,30
2014-01-02,08:35:00,3.3955,3.3955,3.3940,3.3940,54
2014-01-02,08:40:00,3.3940,3.3940,3.3920,3.3920,132
2014-01-02,08:45:00,3.3920,3.3925,3.3910,3.3915,75
2014-01-02,08:50:00,3.3915,3.3920,3.3900,3.3910,125
2014-01-02,08:55:00,3.3910,3.3915,3.3905,3.3905,65
2014-01-02,09:00:00,3.3905,3.3950,3.3880,3.3890,774
2014-01-02,09:05:00,3.3890,3.3915,3.3890,3.3910,313
2014-01-02,09:10:00,3.3910,3.3915,3.3895,3.3905,217
2014-01-02,09:15:00,3.3900,3.3925,3.3900,3.3915,238
2014-01-02,09:20:00,3.3925,3.3945,3.3920,3.3925,171
2014-01-02,09:25:00,3.3925,3.3960,3.3925,3.3950,188
2014-01-02,09:30:00,3.3950,3.3995,3.3950,3.3970,370
2014-01-02,09:35:00,3.3965,3.3980,3.3955,3.3980,126
2014-01-02,09:40:00,3.3985,3.4015,3.3980,3.4005,201
2014-01-02,09:45:00,3.4010,3.4010,3.3965,3.3970,102
2014-01-02,09:50:00,3.3970,3.3975,3.3965,3.3965,91
2014-01-02,09:55:00,3.3970,3.3975,3.3965,3.3975,29
2014-01-02,10:00:00,3.3970,3.3980,3.3970,3.3975,84
2014-01-02,10:05:00,3.3975,3.3980,3.3950,3.3970,138
2014-01-02,10:10:00,3.3975,3.3975,3.3965,3.3970,56
2014-01-02,10:15:00,3.3970,3.3975,3.3970,3.3970,4
2014-01-02,10:20:00,3.3975,3.3975,3.3975,3.3975,4
2014-01-02,10:25:00,3.3975,3.3980,3.3975,3.3980,5
2014-01-02,10:30:00,3.3975,3.3985,3.3965,3.3975,122
2014-01-02,10:35:00,3.3975,3.3980,3.3970,3.3980,27
2014-01-02,10:40:00,3.3975,3.3980,3.3970,3.3970,37
2014-01-02,10:45:00,3.3975,3.3985,3.3970,3.3980,41
2014-01-02,10:50:00,3.3975,3.4020,3.3975,3.4015,219
2014-01-02,10:55:00,3.4020,3.4055,3.4000,3.4045,603
2014-01-02,11:00:00,3.4055,3.4100,3.4025,3.4095,812
2014-01-02,11:05:00,3.4090,3.4100,3.4075,3.4080,208
2014-01-02,11:10:00,3.4075,3.4095,3.4075,3.4085,171
2014-01-02,11:15:00,3.4085,3.4090,3.4075,3.4080,69
2014-01-02,11:20:00,3.4080,3.4085,3.4075,3.4080,47
2014-01-02,11:25:00,3.4080,3.4095,3.4080,3.4090,136
2014-01-02,11:30:00,3.4090,3.4115,3.4090,3.4115,119
2014-01-02,11:35:00,3.4110,3.4130,3.4110,3.4110,239
2014-01-02,11:40:00,3.4110,3.4115,3.4110,3.4110,20
2014-01-02,11:45:00,3.4115,3.4115,3.4105,3.4105,17
2014-01-02,11:50:00,3.4105,3.4115,3.4105,3.4105,18
2014-01-02,11:55:00,3.4105,3.4105,3.4095,3.4100,35
2014-01-02,12:00:00,3.4105,3.4105,3.4095,3.4100,13
2014-01-02,12:05:00,3.4095,3.4095,3.4085,3.4090,17
2014-01-02,12:10:00,3.4090,3.4090,3.4080,3.4085,40
2014-01-02,12:15:00,3.4085,3.4085,3.4080,3.4080,3
2014-01-02,12:25:00,3.4085,3.4090,3.4085,3.4090,8
2014-01-02,12:30:00,3.4090,3.4100,3.4085,3.4100,73
2014-01-02,12:35:00,3.4095,3.4110,3.4085,3.4110,74
2014-01-02,12:40:00,3.4110,3.4110,3.4095,3.4100,44
2014-01-02,12:45:00,3.4100,3.4105,3.4090,3.4095,30
2014-01-02,12:50:00,3.4090,3.4090,3.4080,3.4080,41
2014-01-02,12:55:00,3.4080,3.4085,3.4080,3.4085,3
2014-01-02,13:00:00,3.4080,3.4090,3.4080,3.4085,14
2014-01-02,13:05:00,3.4090,3.4090,3.4090,3.4090,4
2014-01-02,13:10:00,3.4085,3.4090,3.4085,3.4090,13
2014-01-02,13:15:00,3.4085,3.4085,3.4080,3.4080,8
2014-01-02,13:20:00,3.4080,3.4080,3.4080,3.4080,1
2014-01-02,13:25:00,3.4080,3.4090,3.4075,3.4090,21
2014-01-02,13:30:00,3.4095,3.4105,3.4090,3.4105,137
2014-01-02,13:35:00,3.4100,3.4140,3.4095,3.4135,247
2014-01-02,13:40:00,3.4130,3.4185,3.4130,3.4180,402
2014-01-02,13:45:00,3.4180,3.4180,3.4175,3.4180,208
2014-01-02,13:50:00,3.4175,3.4190,3.4175,3.4175,209
2014-01-02,13:55:00,3.4170,3.4175,3.4150,3.4160,106
2014-01-02,14:00:00,3.4160,3.4160,3.4140,3.4160,201
2014-01-02,14:05:00,3.4165,3.4175,3.4155,3.4165,79
2014-01-02,14:10:00,3.4165,3.4220,3.4160,3.4195,734
2014-01-02,14:15:00,3.4195,3.4245,3.4190,3.4235,299
2014-01-02,14:20:00,3.4235,3.4235,3.4205,3.4220,140
2014-01-02,14:25:00,3.4215,3.4215,3.4175,3.4210,215
2014-01-02,14:30:00,3.4205,3.4205,3.4190,3.4190,68
2014-01-02,14:35:00,3.4195,3.4205,3.4190,3.4205,65
2014-01-02,14:40:00,3.4200,3.4200,3.4170,3.4175,90
2014-01-02,14:45:00,3.4180,3.4185,3.4170,3.4185,60
2014-01-02,14:50:00,3.4185,3.4195,3.4175,3.4195,211
2014-01-02,14:55:00,3.4195,3.4200,3.4170,3.4170,394
2014-01-02,15:00:00,3.4165,3.4175,3.4150,3.4150,154
2014-01-02,15:05:00,3.4145,3.4155,3.4145,3.4150,29
2014-01-02,15:10:00,3.4155,3.4155,3.4140,3.4150,78
2014-01-02,15:15:00,3.4145,3.4170,3.4145,3.4165,30
2014-01-02,15:20:00,3.4170,3.4175,3.4165,3.4170,95
2014-01-02,15:25:00,3.4165,3.4170,3.4160,3.4165,61
2014-01-02,15:30:00,3.4170,3.4195,3.4170,3.4190,231
2014-01-02,15:35:00,3.4190,3.4190,3.4165,3.4170,69
2014-01-02,15:40:00,3.4170,3.4175,3.4160,3.4170,88
2014-01-02,15:45:00,3.4170,3.4185,3.4165,3.4185,25
2014-01-02,15:50:00,3.4185,3.4215,3.4185,3.4205,162
2014-01-02,15:55:00,3.4205,3.4230,3.4195,3.4230,219
2014-01-02,16:00:00,3.4230,3.4235,3.4190,3.4195,129
2014-01-02,16:05:00,3.4195,3.4205,3.4190,3.4190,293
2014-01-02,16:10:00,3.4200,3.4200,3.4155,3.4160,131
2014-01-02,16:15:00,3.4165,3.4165,3.4150,3.4150,69
2014-01-02,16:20:00,3.4145,3.4150,3.4140,3.4140,54
2014-01-02,16:25:00,3.4135,3.4140,3.4135,3.4140,31
2014-01-02,16:30:00,3.4140,3.4160,3.4140,3.4150,33
2014-01-02,16:35:00,3.4155,3.4170,3.4155,3.4170,28
2014-01-02,16:40:00,3.4175,3.4185,3.4170,3.4175,41
2014-01-02,16:45:00,3.4175,3.4175,3.4165,3.4165,26
2014-01-02,16:50:00,3.4165,3.4170,3.4145,3.4155,117
2014-01-02,16:55:00,3.4145,3.4165,3.4145,3.4160,23
2014-01-02,17:00:00,3.4160,3.4160,3.4140,3.4150,64
2014-01-02,17:05:00,3.4155,3.4155,3.4145,3.4150,24
2014-01-02,17:10:00,3.4145,3.4145,3.4140,3.4140,6
2014-01-02,17:15:00,3.4140,3.4140,3.4135,3.4140,22
2014-01-02,17:20:00,3.4140,3.4145,3.4140,3.4145,14
2014-01-02,17:25:00,3.4145,3.4150,3.4140,3.4150,16
2014-01-02,17:30:00,3.4145,3.4165,3.4145,3.4165,53
2014-01-02,17:35:00,3.4160,3.4165,3.4140,3.4140,38
2014-01-02,17:40:00,3.4145,3.4160,3.4145,3.4160,18
2014-01-02,17:45:00,3.4155,3.4160,3.4155,3.4160,15
2014-01-02,17:50:00,3.4160,3.4165,3.4160,3.4160,18
2014-01-02,17:55:00,3.4165,3.4170,3.4160,3.4160,31
2014-01-02,18:00:00,3.4155,3.4160,3.4140,3.4140,97
2014-01-02,18:05:00,3.4140,3.4140,3.4140,3.4140,30
2014-01-02,18:10:00,3.4140,3.4140,3.4140,3.4140,41
2014-01-02,18:15:00,3.4135,3.4140,3.4135,3.4135,48
2014-01-02,18:20:00,3.4130,3.4135,3.4125,3.4125,63
2014-01-02,18:25:00,3.4130,3.4130,3.4125,3.4125,10
2014-01-02,18:30:00,3.4130,3.4130,3.4130,3.4130,42
2014-01-02,18:35:00,3.4130,3.4135,3.4130,3.4135,71
2014-01-02,18:40:00,3.4145,3.4155,3.4135,3.4145,69
2014-01-02,18:45:00,3.4145,3.4145,3.4140,3.4140,6
2014-01-02,18:50:00,3.4140,3.4145,3.4135,3.4135,15
2014-01-02,18:55:00,3.4140,3.4140,3.4140,3.4140,23
2014-01-02,19:00:00,3.4140,3.4140,3.4115,3.4130,119
2014-01-02,19:05:00,3.4125,3.4135,3.4090,3.4095,396
2014-01-02,19:10:00,3.4100,3.4105,3.4090,3.4095,104
2014-01-02,19:15:00,3.4100,3.4110,3.4095,3.4110,112
2014-01-02,19:20:00,3.4110,3.4125,3.4110,3.4120,65
2014-01-02,19:25:00,3.4115,3.4120,3.4105,3.4105,68
2014-01-02,19:30:00,3.4105,3.4140,3.4105,3.4135,38
2014-01-02,19:35:00,3.4135,3.4135,3.4115,3.4115,46
2014-01-02,19:40:00,3.4115,3.4125,3.4105,3.4105,176
2014-01-02,19:45:00,3.4105,3.4110,3.4090,3.4095,131
2014-01-02,19:50:00,3.4095,3.4110,3.4095,3.4100,93
2014-01-02,19:55:00,3.4100,3.4105,3.4085,3.4090,121
2014-01-02,20:00:00,3.4090,3.4090,3.4035,3.4055,305
2014-01-02,20:05:00,3.4060,3.4060,3.4025,3.4030,134
2014-01-02,20:10:00,3.4035,3.4050,3.4030,3.4040,163
2014-01-02,20:15:00,3.4040,3.4045,3.4040,3.4040,69
2014-01-02,20:20:00,3.4040,3.4050,3.4035,3.4045,76
2014-01-02,20:25:00,3.4050,3.4050,3.4035,3.4045,119
2014-01-02,20:30:00,3.4045,3.4055,3.4035,3.4055,190
2014-01-02,20:35:00,3.4055,3.4070,3.4050,3.4065,182
2014-01-02,20:40:00,3.4065,3.4080,3.4065,3.4070,152
2014-01-02,20:45:00,3.4070,3.4075,3.4065,3.4070,60
2014-01-02,20:50:00,3.4070,3.4070,3.4050,3.4060,125
2014-01-02,20:55:00,3.4060,3.4060,3.3915,3.3940,1093
2014-01-02,21:00:00,3.3940,3.3985,3.3935,3.3975,503
2014-01-02,21:05:00,3.3980,3.3980,3.3905,3.3915,447
2014-01-02,21:10:00,3.3920,3.3980,3.3915,3.3975,595
2014-01-02,21:15:00,3.3970,3.3975,3.3920,3.3955,487
2014-01-02,21:20:00,3.3960,3.3980,3.3950,3.3970,202
2014-01-02,21:25:00,3.3975,3.4000,3.3965,3.3965,239
2014-01-02,21:30:00,3.3975,3.3985,3.3945,3.3965,375
2014-01-02,21:35:00,3.3965,3.3965,3.3915,3.3930,628
2014-01-02,21:40:00,3.3930,3.3950,3.3925,3.3945,143
2014-01-02,21:45:00,3.3945,3.3950,3.3925,3.3925,300
2014-01-02,21:50:00,3.3925,3.3930,3.3905,3.3925,367
2014-01-02,21:55:00,3.3925,3.3925,3.3895,3.3895,408
2014-01-02,22:00:00,3.3890,3.3905,3.3880,3.3895,567
2014-01-02,22:05:00,3.3895,3.3905,3.3845,3.3855,663
2014-01-02,22:10:00,3.3855,3.3875,3.3850,3.3860,400
2014-01-02,22:15:00,3.3865,3.3880,3.3855,3.3870,303
2014-01-02,22:20:00,3.3875,3.3905,3.3870,3.3895,257
2014-01-02,22:25:00,3.3900,3.3905,3.3865,3.3900,339
2014-01-02,22:30:00,3.3895,3.3895,3.3860,3.3865,432
2014-01-02,22:35:00,3.3870,3.3905,3.3870,3.3880,248
2014-01-02,22:40:00,3.3880,3.3905,3.3880,3.3895,174
2014-01-02,22:45:00,3.3895,3.3925,3.3890,3.3895,422
2014-01-02,22:50:00,3.3895,3.3895,3.3850,3.3855,483
2014-01-02,22:55:00,3.3855,3.3855,3.3820,3.3835,595
2014-01-02,23:00:00,3.3830,3.3850,3.3820,3.3850,421
2014-01-02,23:05:00,3.3850,3.3855,3.3830,3.3840,213
2014-01-02,23:10:00,3.3845,3.3850,3.3825,3.3825,382
2014-01-02,23:15:00,3.3830,3.3840,3.3820,3.3835,261
2014-01-02,23:20:00,3.3835,3.3835,3.3810,3.3830,340
2014-01-02,23:25:00,3.3835,3.3850,3.3825,3.3845,185
2014-01-02,23:30:00,3.3845,3.3855,3.3825,3.3855,252
2014-01-02,23:35:00,3.3855,3.3875,3.3845,3.3850,453
2014-01-02,23:40:00,3.3855,3.3870,3.3845,3.3870,184
2014-01-02,23:45:00,3.3865,3.3875,3.3860,3.3870,211
2014-01-02,23:50:00,3.3870,3.3875,3.3855,3.3870,204
2014-01-02,23:55:00,3.3870,3.3880,3.3850,3.3855,238
2014-01-03,00:00:00,3.3850,3.3860,3.3835,3.3850,317
2014-01-03,00:05:00,3.3850,3.3860,3.3845,3.3860,220
2014-01-03,00:10:00,3.3860,3.3880,3.3855,3.3875,165
2014-01-03,00:15:00,3.3870,3.3880,3.3870,3.3880,102
2014-01-03,00:20:00,3.3875,3.3875,3.3845,3.3845,146
2014-01-03,00:25:00,3.3850,3.3855,3.3830,3.3835,271
2014-01-03,00:30:00,3.3830,3.3855,3.3820,3.3850,231
2014-01-03,00:35:00,3.3855,3.3870,3.3855,3.3870,188
2014-01-03,00:40:00,3.3870,3.3875,3.3850,3.3870,145
2014-01-03,00:45:00,3.3870,3.3880,3.3860,3.3865,114
2014-01-03,00:50:00,3.3870,3.3875,3.3840,3.3845,242
2014-01-03,00:55:00,3.3850,3.3855,3.3825,3.3845,166
2014-01-03,01:00:00,3.3840,3.3860,3.3835,3.3835,146
2014-01-03,01:05:00,3.3835,3.3840,3.3825,3.3825,97
2014-01-03,01:10:00,3.3830,3.3835,3.3825,3.3835,66
2014-01-03,01:15:00,3.3835,3.3840,3.3830,3.3835,175
2014-01-03,01:20:00,3.3835,3.3840,3.3815,3.3815,212
2014-01-03,01:25:00,3.3815,3.3825,3.3815,3.3825,70
2014-01-03,01:30:00,3.3820,3.3840,3.3820,3.3825,74
2014-01-03,01:35:00,3.3825,3.3840,3.3815,3.3815,136
2014-01-03,01:40:00,3.3815,3.3830,3.3815,3.3825,133
2014-01-03,01:45:00,3.3820,3.3830,3.3820,3.3820,117
2014-01-03,01:50:00,3.3815,3.3830,3.3815,3.3815,233
2014-01-03,01:55:00,3.3815,3.3825,3.3810,3.3815,543
2014-01-03,02:00:00,3.3810,3.3815,3.3805,3.3805,128
2014-01-03,02:05:00,3.3810,3.3825,3.3810,3.3825,124
2014-01-03,02:10:00,3.3825,3.3830,3.3820,3.3825,89
2014-01-03,02:15:00,3.3830,3.3830,3.3815,3.3815,204
2014-01-03,02:20:00,3.3810,3.3810,3.3760,3.3785,434
2014-01-03,02:25:00,3.3785,3.3800,3.3785,3.3795,44
2014-01-03,02:30:00,3.3795,3.3825,3.3795,3.3815,169
2014-01-03,02:35:00,3.3815,3.3820,3.3805,3.3810,82
2014-01-03,02:40:00,3.3815,3.3825,3.3815,3.3820,39
2014-01-03,02:45:00,3.3820,3.3825,3.3815,3.3815,34
2014-01-03,02:50:00,3.3820,3.3825,3.3805,3.3820,74
2014-01-03,02:55:00,3.3825,3.3840,3.3825,3.3840,52
2014-01-03,03:00:00,3.3840,3.3870,3.3840,3.3850,67
2014-01-03,03:05:00,3.3850,3.3860,3.3850,3.3860,21
2014-01-03,03:10:00,3.3855,3.3860,3.3850,3.3850,14
2014-01-03,03:15:00,3.3850,3.3865,3.3835,3.3835,75
2014-01-03,03:20:00,3.3840,3.3845,3.3820,3.3830,71
2014-01-03,03:25:00,3.3835,3.3850,3.3830,3.3840,70
2014-01-03,03:30:00,3.3845,3.3870,3.3845,3.3865,108
2014-01-03,03:35:00,3.3860,3.3870,3.3860,3.3860,16
2014-01-03,03:40:00,3.3860,3.3860,3.3855,3.3860,10
2014-01-03,03:45:00,3.3860,3.3860,3.3860,3.3860,1
2014-01-03,03:50:00,3.3860,3.3865,3.3860,3.3865,6
2014-01-03,03:55:00,3.3860,3.3865,3.3860,3.3860,4
2014-01-03,04:00:00,3.3860,3.3865,3.3860,3.3860,8
2014-01-03,04:05:00,3.3860,3.3860,3.3855,3.3855,4
2014-01-03,04:10:00,3.3860,3.3860,3.3845,3.3855,36
2014-01-03,04:15:00,3.3855,3.3860,3.3850,3.3855,20
2014-01-03,04:20:00,3.3855,3.3865,3.3855,3.3860,17
2014-01-03,04:25:00,3.3865,3.3865,3.3855,3.3855,8
2014-01-03,04:30:00,3.3815,3.3855,3.3815,3.3855,9
2014-01-03,04:35:00,3.3855,3.3860,3.3855,3.3860,9
2014-01-03,04:40:00,3.3860,3.3860,3.3850,3.3850,16
2014-01-03,04:45:00,3.3850,3.3855,3.3850,3.3855,19
2014-01-03,04:50:00,3.3860,3.3870,3.3860,3.3860,56
2014-01-03,04:55:00,3.3860,3.3870,3.3855,3.3865,45
2014-01-03,05:00:00,3.3865,3.3870,3.3855,3.3860,56
2014-01-03,05:05:00,3.3855,3.3855,3.3855,3.3855,6
2014-01-03,05:10:00,3.3855,3.3860,3.3855,3.3855,5
2014-01-03,05:15:00,3.3855,3.3860,3.3855,3.3860,5
2014-01-03,05:20:00,3.3855,3.3855,3.3855,3.3855,8
2014-01-03,05:25:00,3.3855,3.3865,3.3855,3.3865,6
2014-01-03,05:30:00,3.3865,3.3865,3.3850,3.3865,9
2014-01-03,05:35:00,3.3855,3.3865,3.3855,3.3865,7
2014-01-03,05:45:00,3.3855,3.3855,3.3850,3.3855,10
2014-01-03,05:50:00,3.3860,3.3860,3.3855,3.3855,2
2014-01-03,05:55:00,3.3855,3.3860,3.3850,3.3850,6
2014-01-03,06:00:00,3.3850,3.3865,3.3850,3.3865,28
2014-01-03,06:05:00,3.3850,3.3850,3.3850,3.3850,1
2014-01-03,06:10:00,3.3850,3.3860,3.3850,3.3850,40
2014-01-03,07:00:00,3.3850,3.3875,3.3850,3.3875,57
2014-01-03,07:05:00,3.3860,3.3865,3.3860,3.3860,7
2014-01-03,07:10:00,3.3855,3.3855,3.3855,3.3855,3
2014-01-03,07:15:00,3.3850,3.3860,3.3850,3.3860,23
2014-01-03,07:20:00,3.3850,3.3860,3.3850,3.3850,29
2014-01-03,07:25:00,3.3850,3.3855,3.3850,3.3855,6
2014-01-03,07:30:00,3.3850,3.3850,3.3850,3.3850,6
2014-01-03,07:35:00,3.3850,3.3860,3.3850,3.3855,11
2014-01-03,07:40:00,3.3860,3.3865,3.3860,3.3865,4
2014-01-03,07:45:00,3.3865,3.3865,3.3865,3.3865,10
2014-01-03,07:50:00,3.3860,3.3865,3.3860,3.3865,6
2014-01-03,07:55:00,3.3865,3.3865,3.3855,3.3855,6
2014-01-03,08:00:00,3.3855,3.3855,3.3855,3.3855,13
2014-01-03,08:05:00,3.3855,3.3855,3.3850,3.3850,22
2014-01-03,08:10:00,3.3850,3.3850,3.3840,3.3840,23
2014-01-03,08:15:00,3.3835,3.3845,3.3835,3.3835,3
2014-01-03,08:20:00,3.3840,3.3845,3.3840,3.3840,12
2014-01-03,08:25:00,3.3840,3.3840,3.3825,3.3825,33
2014-01-03,08:30:00,3.3825,3.3825,3.3820,3.3825,12
2014-01-03,08:35:00,3.3830,3.3855,3.3830,3.3845,64
2014-01-03,08:40:00,3.3850,3.3855,3.3830,3.3835,77
2014-01-03,08:45:00,3.3835,3.3850,3.3835,3.3840,35
2014-01-03,08:50:00,3.3840,3.3855,3.3840,3.3850,18
2014-01-03,08:55:00,3.3855,3.3855,3.3845,3.3845,20
2014-01-03,09:00:00,3.3850,3.3870,3.3835,3.3865,214
2014-01-03,09:05:00,3.3865,3.3875,3.3840,3.3840,207
2014-01-03,09:10:00,3.3840,3.3840,3.3785,3.3795,416
2014-01-03,09:15:00,3.3790,3.3810,3.3785,3.3805,218
2014-01-03,09:20:00,3.3805,3.3825,3.3795,3.3800,211
2014-01-03,09:25:00,3.3800,3.3805,3.3760,3.3760,231
2014-01-03,09:30:00,3.3760,3.3775,3.3725,3.3740,594
2014-01-03,09:35:00,3.3745,3.3745,3.3725,3.3735,335
2014-01-03,09:40:00,3.3730,3.3740,3.3725,3.3730,173
2014-01-03,09:45:00,3.3735,3.3750,3.3730,3.3735,190
2014-01-03,09:50:00,3.3735,3.3740,3.3715,3.3720,179
2014-01-03,09:55:00,3.3725,3.3730,3.3715,3.3715,140
2014-01-03,10:00:00,3.3720,3.3740,3.3715,3.3730,217
2014-01-03,10:05:00,3.3725,3.3730,3.3720,3.3725,97
2014-01-03,10:10:00,3.3720,3.3720,3.3705,3.3705,219
2014-01-03,10:15:00,3.3705,3.3725,3.3705,3.3710,81
2014-01-03,10:20:00,3.3710,3.3715,3.3700,3.3705,175
2014-01-03,10:25:00,3.3705,3.3720,3.3695,3.3710,120
2014-01-03,10:30:00,3.3715,3.3715,3.3705,3.3710,42
2014-01-03,10:35:00,3.3710,3.3710,3.3685,3.3700,160
2014-01-03,10:40:00,3.3705,3.3715,3.3700,3.3715,54
2014-01-03,10:45:00,3.3715,3.3725,3.3700,3.3715,169
2014-01-03,10:50:00,3.3710,3.3715,3.3685,3.3695,129
2014-01-03,10:55:00,3.3695,3.3725,3.3695,3.3720,72
2014-01-03,11:00:00,3.3720,3.3725,3.3710,3.3710,18
2014-01-03,11:05:00,3.3715,3.3715,3.3700,3.3700,57
2014-01-03,11:10:00,3.3695,3.3710,3.3685,3.3705,67
2014-01-03,11:15:00,3.3705,3.3715,3.3700,3.3705,40
2014-01-03,11:20:00,3.3700,3.3700,3.3670,3.3675,131
2014-01-03,11:25:00,3.3675,3.3685,3.3675,3.3675,92
2014-01-03,11:30:00,3.3675,3.3690,3.3675,3.3690,75
2014-01-03,11:35:00,3.3685,3.3690,3.3685,3.3690,3
2014-01-03,11:40:00,3.3690,3.3695,3.3690,3.3690,5
2014-01-03,11:45:00,3.3695,3.3695,3.3685,3.3685,11
2014-01-03,11:50:00,3.3680,3.3680,3.3610,3.3650,469
2014-01-03,11:55:00,3.3645,3.3650,3.3640,3.3640,46
2014-01-03,12:00:00,3.3640,3.3665,3.3635,3.3665,66
2014-01-03,12:05:00,3.3665,3.3680,3.3665,3.3670,46
2014-01-03,12:10:00,3.3670,3.3675,3.3665,3.3665,34
2014-01-03,12:15:00,3.3665,3.3670,3.3665,3.3670,7
2014-01-03,12:20:00,3.3675,3.3680,3.3675,3.3675,13
2014-01-03,12:25:00,3.3675,3.3675,3.3660,3.3660,10
2014-01-03,12:30:00,3.3670,3.3685,3.3665,3.3680,51
2014-01-03,12:35:00,3.3680,3.3680,3.3675,3.3675,3
2014-01-03,12:40:00,3.3675,3.3685,3.3670,3.3685,19
2014-01-03,12:45:00,3.3685,3.3685,3.3670,3.3685,48
2014-01-03,12:50:00,3.3680,3.3685,3.3675,3.3685,27
2014-01-03,12:55:00,3.3680,3.3685,3.3670,3.3685,30
2014-01-03,13:00:00,3.3690,3.3700,3.3690,3.3700,41
2014-01-03,13:05:00,3.3695,3.3695,3.3690,3.3695,12
2014-01-03,13:10:00,3.3695,3.3695,3.3680,3.3685,36
2014-01-03,13:15:00,3.3685,3.3685,3.3670,3.3670,31
2014-01-03,13:20:00,3.3670,3.3670,3.3660,3.3660,18
2014-01-03,13:25:00,3.3660,3.3660,3.3650,3.3655,33
2014-01-03,13:30:00,3.3655,3.3655,3.3565,3.3570,868
2014-01-03,13:35:00,3.3580,3.3610,3.3570,3.3605,118
2014-01-03,13:40:00,3.3610,3.3620,3.3585,3.3585,168
2014-01-03,13:45:00,3.3585,3.3595,3.3575,3.3590,137
2014-01-03,13:50:00,3.3585,3.3595,3.3580,3.3580,155
2014-01-03,13:55:00,3.3580,3.3585,3.3560,3.3565,229
2014-01-03,14:00:00,3.3560,3.3590,3.3560,3.3590,230
2014-01-03,14:05:00,3.3585,3.3590,3.3580,3.3585,42
2014-01-03,14:10:00,3.3585,3.3585,3.3570,3.3575,58
2014-01-03,14:15:00,3.3580,3.3595,3.3570,3.3570,48
2014-01-03,14:20:00,3.3570,3.3575,3.3505,3.3520,256
2014-01-03,14:25:00,3.3525,3.3535,3.3525,3.3535,124
2014-01-03,14:30:00,3.3535,3.3580,3.3535,3.3570,178
2014-01-03,14:35:00,3.3570,3.3575,3.3560,3.3565,96
2014-01-03,14:40:00,3.3560,3.3560,3.3545,3.3550,90
2014-01-03,14:45:00,3.3560,3.3565,3.3545,3.3565,51
2014-01-03,14:50:00,3.3570,3.3600,3.3570,3.3570,218
2014-01-03,14:55:00,3.3570,3.3575,3.3555,3.3565,149
2014-01-03,15:00:00,3.3560,3.3585,3.3555,3.3580,101
2014-01-03,15:05:00,3.3585,3.3585,3.3560,3.3570,86
2014-01-03,15:10:00,3.3570,3.3590,3.3565,3.3585,105
2014-01-03,15:15:00,3.3585,3.3600,3.3575,3.3595,91
2014-01-03,15:20:00,3.3595,3.3600,3.3580,3.3585,64
2014-01-03,15:25:00,3.3580,3.3585,3.3560,3.3580,50
2014-01-03,15:30:00,3.3585,3.3585,3.3560,3.3565,50
2014-01-03,15:35:00,3.3560,3.3565,3.3490,3.3490,293
2014-01-03,15:40:00,3.3490,3.3555,3.3485,3.3535,195
2014-01-03,15:45:00,3.3535,3.3540,3.3515,3.3530,42
2014-01-03,15:50:00,3.3525,3.3530,3.3510,3.3525,78
2014-01-03,15:55:00,3.3520,3.3595,3.3520,3.3595,176
2014-01-03,16:00:00,3.3595,3.3605,3.3515,3.3535,344
2014-01-03,16:05:00,3.3525,3.3530,3.3505,3.3510,151
2014-01-03,16:10:00,3.3510,3.3515,3.3490,3.3515,156
2014-01-03,16:15:00,3.3515,3.3545,3.3505,3.3530,164
2014-01-03,16:20:00,3.3530,3.3535,3.3495,3.3510,117
2014-01-03,16:25:00,3.3500,3.3515,3.3480,3.3500,259
2014-01-03,16:30:00,3.3500,3.3530,3.3490,3.3520,132
2014-01-03,16:35:00,3.3520,3.3535,3.3515,3.3530,74
2014-01-03,16:40:00,3.3525,3.3530,3.3500,3.3530,67
2014-01-03,16:45:00,3.3525,3.3530,3.3505,3.3530,133
2014-01-03,16:50:00,3.3525,3.3535,3.3515,3.3525,65
2014-01-03,16:55:00,3.3525,3.3545,3.3520,3.3535,75
2014-01-03,17:00:00,3.3535,3.3575,3.3520,3.3575,234
2014-01-03,17:05:00,3.3575,3.3595,3.3565,3.3585,124
2014-01-03,17:10:00,3.3580,3.3585,3.3580,3.3585,82
2014-01-03,17:15:00,3.3580,3.3585,3.3535,3.3545,196
2014-01-03,17:20:00,3.3545,3.3565,3.3535,3.3565,87
2014-01-03,17:25:00,3.3560,3.3580,3.3555,3.3580,93
2014-01-03,17:30:00,3.3580,3.3585,3.3565,3.3580,212
2014-01-03,17:35:00,3.3575,3.3605,3.3560,3.3605,181
2014-01-03,17:40:00,3.3600,3.3600,3.3580,3.3585,68
2014-01-03,17:45:00,3.3585,3.3585,3.3570,3.3575,107
2014-01-03,17:50:00,3.3575,3.3595,3.3570,3.3595,72
2014-01-03,17:55:00,3.3590,3.3590,3.3555,3.3565,79
2014-01-03,18:00:00,3.3565,3.3575,3.3545,3.3550,143
2014-01-03,18:05:00,3.3550,3.3575,3.3540,3.3570,148
2014-01-03,18:10:00,3.3570,3.3570,3.3555,3.3565,20
2014-01-03,18:15:00,3.3565,3.3570,3.3560,3.3570,40
2014-01-03,18:20:00,3.3565,3.3580,3.3565,3.3580,21
2014-01-03,18:25:00,3.3580,3.3585,3.3570,3.3580,56
2014-01-03,18:30:00,3.3580,3.3590,3.3570,3.3585,56
2014-01-03,18:35:00,3.3585,3.3600,3.3585,3.3595,63
2014-01-03,18:40:00,3.3595,3.3595,3.3575,3.3580,163
2014-01-03,18:45:00,3.3580,3.3595,3.3580,3.3590,54
2014-01-03,18:50:00,3.3595,3.3600,3.3585,3.3595,46
2014-01-03,18:55:00,3.3595,3.3595,3.3575,3.3575,25
2014-01-03,19:00:00,3.3575,3.3590,3.3560,3.3565,79
2014-01-03,19:05:00,3.3565,3.3580,3.3560,3.3560,71
2014-01-03,19:10:00,3.3560,3.3560,3.3555,3.3555,63
2014-01-03,19:15:00,3.3560,3.3560,3.3550,3.3550,66
2014-01-03,19:20:00,3.3555,3.3555,3.3545,3.3550,52
2014-01-03,19:25:00,3.3540,3.3545,3.3510,3.3540,435
2014-01-03,19:30:00,3.3535,3.3540,3.3515,3.3535,73
2014-01-03,19:35:00,3.3540,3.3540,3.3530,3.3540,32
2014-01-03,19:40:00,3.3545,3.3555,3.3535,3.3550,38
2014-01-03,19:45:00,3.3550,3.3550,3.3525,3.3530,38
2014-01-03,19:50:00,3.3530,3.3540,3.3510,3.3515,107
2014-01-03,19:55:00,3.3515,3.3515,3.3500,3.3500,78
2014-01-03,20:00:00,3.3500,3.3530,3.3500,3.3525,59
2014-01-03,20:05:00,3.3530,3.3535,3.3515,3.3515,29
2014-01-03,20:10:00,3.3525,3.3525,3.3490,3.3490,228
2014-01-03,20:15:00,3.3490,3.3515,3.3490,3.3510,56
2014-01-03,20:20:00,3.3510,3.3525,3.3500,3.3515,52
2014-01-03,20:25:00,3.3510,3.3525,3.3495,3.3510,72
2014-01-03,20:30:00,3.3505,3.3530,3.3500,3.3515,165
2014-01-03,20:35:00,3.3515,3.3520,3.3505,3.3520,54
2014-01-03,20:40:00,3.3520,3.3575,3.3520,3.3550,350
2014-01-03,20:45:00,3.3550,3.3560,3.3525,3.3525,180
2014-01-03,20:50:00,3.3530,3.3545,3.3525,3.3540,22
2014-01-03,20:55:00,3.3545,3.3560,3.3540,3.3550,82
2014-01-03,21:00:00,3.3555,3.3555,3.3505,3.3540,536
2014-01-03,21:05:00,3.3545,3.3550,3.3500,3.3535,349
2014-01-03,21:10:00,3.3540,3.3555,3.3500,3.3510,535
2014-01-03,21:15:00,3.3510,3.3545,3.3505,3.3540,268
2014-01-03,21:20:00,3.3535,3.3550,3.3515,3.3530,263
2014-01-03,21:25:00,3.3525,3.3560,3.3525,3.3550,196
2014-01-03,21:30:00,3.3545,3.3555,3.3535,3.3545,81
2014-01-03,21:35:00,3.3545,3.3570,3.3545,3.3560,237
2014-01-03,21:40:00,3.3565,3.3565,3.3520,3.3560,195
2014-01-03,21:45:00,3.3560,3.3570,3.3555,3.3570,88
2014-01-03,21:50:00,3.3570,3.3575,3.3560,3.3570,62
2014-01-03,21:55:00,3.3570,3.3575,3.3555,3.3565,84
2014-01-03,22:00:00,3.3565,3.3575,3.3550,3.3560,214
2014-01-03,22:05:00,3.3555,3.3565,3.3545,3.3560,220
2014-01-03,22:10:00,3.3555,3.3560,3.3540,3.3545,111
2014-01-03,22:15:00,3.3545,3.3555,3.3535,3.3545,124
2014-01-03,22:20:00,3.3540,3.3560,3.3530,3.3550,246
2014-01-03,22:25:00,3.3550,3.3565,3.3550,3.3550,75
2014-01-03,22:30:00,3.3555,3.3565,3.3530,3.3540,151
2014-01-03,22:35:00,3.3540,3.3545,3.3515,3.3520,133
2014-01-03,22:40:00,3.3515,3.3520,3.3490,3.3515,347
2014-01-03,22:45:00,3.3515,3.3525,3.3485,3.3525,298
2014-01-03,22:50:00,3.3520,3.3545,3.3520,3.3535,230
2014-01-03,22:55:00,3.3540,3.3540,3.3510,3.3535,245
2014-01-03,23:00:00,3.3540,3.3545,3.3525,3.3540,284
2014-01-03,23:05:00,3.3545,3.3565,3.3530,3.3555,276
2014-01-03,23:10:00,3.3555,3.3560,3.3515,3.3540,245
2014-01-03,23:15:00,3.3535,3.3545,3.3525,3.3530,113
2014-01-03,23:20:00,3.3530,3.3540,3.3500,3.3500,326
2014-01-03,23:25:00,3.3500,3.3500,3.3455,3.3495,666
2014-01-03,23:30:00,3.3490,3.3510,3.3480,3.3495,218
2014-01-03,23:35:00,3.3495,3.3510,3.3485,3.3485,595
2014-01-03,23:40:00,3.3485,3.3520,3.3475,3.3520,204
2014-01-03,23:45:00,3.3520,3.3530,3.3500,3.3520,506
2014-01-03,23:50:00,3.3525,3.3525,3.3510,3.3510,238
2014-01-03,23:55:00,3.3515,3.3515,3.3500,3.3505,78
2014-01-04,00:00:00,3.3500,3.3525,3.3500,3.3525,287
2014-01-04,00:05:00,3.3525,3.3535,3.3520,3.3530,160
2014-01-04,00:10:00,3.3525,3.3535,3.3520,3.3525,151
2014-01-04,00:15:00,3.3530,3.3550,3.3525,3.3525,283
2014-01-04,00:20:00,3.3530,3.3545,3.3530,3.3530,185
2014-01-04,00:25:00,3.3535,3.3540,3.3520,3.3525,103
2014-01-04,00:30:00,3.3530,3.3530,3.3510,3.3525,188
2014-01-04,00:35:00,3.3525,3.3535,3.3510,3.3510,116
2014-01-04,00:40:00,3.3515,3.3515,3.3480,3.3495,262
2014-01-04,00:45:00,3.3495,3.3495,3.3480,3.3485,62
2014-01-04,00:50:00,3.3490,3.3490,3.3460,3.3465,531
2014-01-04,00:55:00,3.3470,3.3495,3.3470,3.3485,234
2014-01-04,01:00:00,3.3485,3.3495,3.3480,3.3485,83
2014-01-04,01:05:00,3.3485,3.3495,3.3480,3.3490,61
2014-01-04,01:10:00,3.3490,3.3505,3.3490,3.3500,40
2014-01-04,01:15:00,3.3505,3.3505,3.3500,3.3500,35
2014-01-04,01:20:00,3.3500,3.3505,3.3495,3.3505,44
2014-01-04,01:25:00,3.3505,3.3525,3.3495,3.3515,257
2014-01-04,01:30:00,3.3520,3.3540,3.3520,3.3535,237
2014-01-04,01:35:00,3.3535,3.3560,3.3535,3.3540,140
2014-01-04,01:40:00,3.3545,3.3555,3.3540,3.3540,229
2014-01-04,01:45:00,3.3545,3.3550,3.3530,3.3535,64
2014-01-04,01:50:00,3.3540,3.3560,3.3540,3.3555,113
2014-01-04,01:55:00,3.3555,3.3570,3.3545,3.3545,372
2014-01-04,02:00:00,3.3540,3.3555,3.3535,3.3540,300
2014-01-04,02:05:00,3.3540,3.3540,3.3530,3.3535,67
2014-01-04,02:10:00,3.3535,3.3535,3.3500,3.3505,145
2014-01-04,02:15:00,3.3500,3.3510,3.3495,3.3505,100
2014-01-04,02:20:00,3.3500,3.3500,3.3485,3.3490,57
2014-01-04,02:25:00,3.3485,3.3490,3.3475,3.3485,86
2014-01-04,02:30:00,3.3485,3.3490,3.3485,3.3485,21
2014-01-04,02:35:00,3.3485,3.3490,3.3480,3.3480,15
2014-01-04,02:40:00,3.3485,3.3490,3.3480,3.3485,25
2014-01-04,02:45:00,3.3480,3.3490,3.3480,3.3480,42
2014-01-04,02:50:00,3.3480,3.3490,3.3480,3.3490,19
2014-01-04,02:55:00,3.3490,3.3490,3.3485,3.3490,23
2014-01-04,03:00:00,3.3490,3.3495,3.3485,3.3495,57
2014-01-04,03:05:00,3.3500,3.3510,3.3500,3.3505,34
2014-01-04,03:10:00,3.3505,3.3505,3.3500,3.3505,14
2014-01-04,03:15:00,3.3510,3.3510,3.3500,3.3505,5
2014-01-04,03:20:00,3.3510,3.3510,3.3500,3.3500,7
2014-01-04,03:25:00,3.3500,3.3505,3.3495,3.3505,18
2014-01-04,03:30:00,3.3500,3.3515,3.3495,3.3510,18
2014-01-04,03:35:00,3.3505,3.3505,3.3500,3.3500,2
2014-01-04,03:40:00,3.3505,3.3505,3.3505,3.3505,5
2014-01-04,03:45:00,3.3510,3.3510,3.3505,3.3505,9
2014-01-04,03:50:00,3.3505,3.3510,3.3505,3.3510,2
2014-01-04,03:55:00,3.3515,3.3530,3.3515,3.3530,21
2014-01-04,04:00:00,3.3525,3.3530,3.3520,3.3520,21
2014-01-04,04:05:00,3.3515,3.3515,3.3495,3.3510,39
2014-01-04,04:10:00,3.3505,3.3510,3.3505,3.3510,7
2014-01-04,04:15:00,3.3510,3.3515,3.3505,3.3505,9
2014-01-04,04:20:00,3.3510,3.3520,3.3510,3.3520,13
2014-01-04,04:25:00,3.3520,3.3520,3.3515,3.3515,6
2014-01-04,04:30:00,3.3550,3.3550,3.3520,3.3530,17
2014-01-04,04:35:00,3.3530,3.3540,3.3525,3.3540,47
2014-01-04,04:40:00,3.3540,3.3540,3.3530,3.3540,14
2014-01-04,04:45:00,3.3535,3.3535,3.3530,3.3530,10
2014-01-04,04:50:00,3.3525,3.3525,3.3505,3.3505,43
2014-01-04,04:55:00,3.3505,3.3515,3.3505,3.3510,19
2014-01-04,05:00:00,3.3520,3.3540,3.3515,3.3520,37
2014-01-04,05:05:00,3.3530,3.3535,3.3520,3.3535,8
2014-01-04,05:10:00,3.3530,3.3535,3.3520,3.3520,5
2014-01-04,05:15:00,3.3515,3.3515,3.3510,3.3510,3
2014-01-04,05:20:00,3.3510,3.3510,3.3505,3.3505,6
2014-01-04,05:25:00,3.3505,3.3505,3.3505,3.3505,2
2014-01-04,05:35:00,3.3520,3.3520,3.3505,3.3520,4
2014-01-04,05:45:00,3.3510,3.3515,3.3510,3.3510,4
2014-01-04,05:50:00,3.3515,3.3515,3.3515,3.3515,1
2014-01-04,05:55:00,3.3515,3.3520,3.3515,3.3520,7
2014-01-04,06:05:00,3.3530,3.3540,3.3525,3.3535,11
2014-01-04,06:10:00,3.3535,3.3540,3.3525,3.3525,39
2014-01-04,06:40:00,3.3815,3.3815,3.3815,3.3815,1
2014-01-06,03:00:00,3.3550,3.3550,3.3550,3.3550,1
2014-01-06,07:00:00,3.3505,3.3505,3.3485,3.3495,51
2014-01-06,07:05:00,3.3495,3.3505,3.3490,3.3495,23
2014-01-06,07:10:00,3.3500,3.3510,3.3500,3.3510,3
2014-01-06,07:15:00,3.3510,3.3520,3.3510,3.3520,12
2014-01-06,07:20:00,3.3520,3.3540,3.3520,3.3540,22
2014-01-06,07:25:00,3.3540,3.3550,3.3535,3.3540,57
2014-01-06,07:30:00,3.3535,3.3535,3.3510,3.3510,16
2014-01-06,07:35:00,3.3520,3.3520,3.3510,3.3510,13
2014-01-06,07:40:00,3.3515,3.3515,3.3515,3.3515,1
2014-01-06,07:45:00,3.3520,3.3525,3.3520,3.3525,6
2014-01-06,07:50:00,3.3530,3.3530,3.3520,3.3525,19
2014-01-06,07:55:00,3.3530,3.3535,3.3515,3.3515,9
2014-01-06,08:00:00,3.3520,3.3520,3.3505,3.3515,22
2014-01-06,08:05:00,3.3520,3.3520,3.3500,3.3510,41
2014-01-06,08:10:00,3.3515,3.3515,3.3505,3.3505,34
2014-01-06,08:15:00,3.3505,3.3505,3.3500,3.3505,56
2014-01-06,08:20:00,3.3500,3.3505,3.3490,3.3490,38
2014-01-06,08:25:00,3.3490,3.3500,3.3490,3.3500,23
2014-01-06,08:30:00,3.3495,3.3495,3.3495,3.3495,7
2014-01-06,08:35:00,3.3495,3.3505,3.3495,3.3505,38
2014-01-06,08:40:00,3.3510,3.3510,3.3505,3.3505,22
2014-01-06,08:45:00,3.3505,3.3510,3.3505,3.3510,17
2014-01-06,08:50:00,3.3515,3.3540,3.3515,3.3540,60
2014-01-06,08:55:00,3.3540,3.3545,3.3535,3.3545,74
2014-01-06,09:00:00,3.3545,3.3580,3.3520,3.3545,634
2014-01-06,09:05:00,3.3545,3.3565,3.3540,3.3560,203
2014-01-06,09:10:00,3.3555,3.3595,3.3555,3.3570,249
2014-01-06,09:15:00,3.3565,3.3575,3.3550,3.3575,99
2014-01-06,09:20:00,3.3580,3.3585,3.3570,3.3570,126
2014-01-06,09:25:00,3.3565,3.3590,3.3565,3.3585,209
2014-01-06,09:30:00,3.3585,3.3600,3.3575,3.3580,210
2014-01-06,09:35:00,3.3580,3.3600,3.3570,3.3585,216
2014-01-06,09:40:00,3.3585,3.3595,3.3575,3.3585,80
2014-01-06,09:45:00,3.3590,3.3605,3.3575,3.3590,265
2014-01-06,09:50:00,3.3595,3.3605,3.3575,3.3580,185
2014-01-06,09:55:00,3.3580,3.3600,3.3575,3.3580,128
2014-01-06,10:00:00,3.3575,3.3615,3.3575,3.3600,119
2014-01-06,10:05:00,3.3605,3.3645,3.3595,3.3625,352
2014-01-06,10:10:00,3.3625,3.3635,3.3610,3.3620,156
2014-01-06,10:15:00,3.3620,3.3625,3.3600,3.3600,47
2014-01-06,10:20:00,3.3605,3.3610,3.3590,3.3590,35
2014-01-06,10:25:00,3.3590,3.3600,3.3590,3.3600,19
2014-01-06,10:30:00,3.3600,3.3600,3.3575,3.3575,33
2014-01-06,10:35:00,3.3575,3.3575,3.3565,3.3565,61
2014-01-06,10:40:00,3.3570,3.3580,3.3565,3.3570,64
2014-01-06,10:45:00,3.3570,3.3615,3.3570,3.3610,109
2014-01-06,10:50:00,3.3605,3.3605,3.3590,3.3605,53
2014-01-06,10:55:00,3.3600,3.3605,3.3585,3.3590,74
2014-01-06,11:00:00,3.3600,3.3605,3.3570,3.3570,200
2014-01-06,11:05:00,3.3570,3.3600,3.3570,3.3595,71
2014-01-06,11:10:00,3.3580,3.3605,3.3580,3.3585,75
2014-01-06,11:15:00,3.3580,3.3580,3.3570,3.3575,34
2014-01-06,11:20:00,3.3575,3.3575,3.3550,3.3550,111
2014-01-06,11:25:00,3.3550,3.3560,3.3540,3.3540,134
2014-01-06,11:30:00,3.3545,3.3550,3.3540,3.3540,59
2014-01-06,11:35:00,3.3540,3.3540,3.3525,3.3530,44
2014-01-06,11:40:00,3.3535,3.3535,3.3525,3.3525,14
2014-01-06,11:45:00,3.3525,3.3530,3.3525,3.3530,5
2014-01-06,11:50:00,3.3530,3.3530,3.3525,3.3525,7
2014-01-06,11:55:00,3.3530,3.3530,3.3515,3.3515,21
2014-01-06,12:00:00,3.3515,3.3515,3.3515,3.3515,17
2014-01-06,12:05:00,3.3515,3.3515,3.3505,3.3515,42
2014-01-06,12:10:00,3.3515,3.3520,3.3515,3.3515,32
2014-01-06,12:15:00,3.3525,3.3525,3.3515,3.3525,7
2014-01-06,12:20:00,3.3525,3.3555,3.3525,3.3525,101
2014-01-06,12:25:00,3.3530,3.3545,3.3530,3.3530,42
2014-01-06,12:30:00,3.3525,3.3525,3.3515,3.3520,36
2014-01-06,12:35:00,3.3520,3.3525,3.3515,3.3520,14
2014-01-06,12:40:00,3.3515,3.3520,3.3515,3.3515,10
2014-01-06,12:45:00,3.3515,3.3515,3.3510,3.3515,4
2014-01-06,12:50:00,3.3520,3.3520,3.3510,3.3510,13
2014-01-06,12:55:00,3.3515,3.3515,3.3505,3.3505,39
2014-01-06,13:00:00,3.3510,3.3510,3.3510,3.3510,11
2014-01-06,13:05:00,3.3510,3.3515,3.3510,3.3510,10
2014-01-06,13:10:00,3.3510,3.3510,3.3505,3.3510,12
2014-01-06,13:15:00,3.3510,3.3515,3.3510,3.3515,16
2014-01-06,13:20:00,3.3515,3.3520,3.3515,3.3520,27
2014-01-06,13:25:00,3.3520,3.3520,3.3510,3.3510,14
2014-01-06,13:30:00,3.3515,3.3585,3.3505,3.3560,298
2014-01-06,13:35:00,3.3560,3.3560,3.3540,3.3540,48
2014-01-06,13:40:00,3.3550,3.3550,3.3540,3.3550,58
2014-01-06,13:45:00,3.3555,3.3555,3.3545,3.3550,36
2014-01-06,13:50:00,3.3545,3.3545,3.3520,3.3540,71
2014-01-06,13:55:00,3.3540,3.3545,3.3525,3.3535,76
2014-01-06,14:00:00,3.3540,3.3540,3.3530,3.3535,65
2014-01-06,14:05:00,3.3530,3.3535,3.3525,3.3535,52
2014-01-06,14:10:00,3.3535,3.3540,3.3530,3.3535,35
2014-01-06,14:15:00,3.3540,3.3550,3.3520,3.3525,68
2014-01-06,14:20:00,3.3530,3.3540,3.3530,3.3540,19
2014-01-06,14:25:00,3.3545,3.3545,3.3540,3.3540,5
2014-01-06,14:30:00,3.3545,3.3555,3.3540,3.3540,74
2014-01-06,14:35:00,3.3535,3.3535,3.3510,3.3525,64
2014-01-06,14:40:00,3.3520,3.3535,3.3515,3.3525,61
2014-01-06,14:45:00,3.3530,3.3530,3.3515,3.3525,107
2014-01-06,14:50:00,3.3535,3.3540,3.3510,3.3510,69
2014-01-06,14:55:00,3.3505,3.3505,3.3435,3.3450,477
2014-01-06,15:00:00,3.3460,3.3460,3.3440,3.3445,117
2014-01-06,15:05:00,3.3440,3.3460,3.3435,3.3460,100
2014-01-06,15:10:00,3.3460,3.3460,3.3445,3.3460,106
2014-01-06,15:15:00,3.3460,3.3460,3.3440,3.3440,76
2014-01-06,15:20:00,3.3435,3.3445,3.3425,3.3425,99
2014-01-06,15:25:00,3.3435,3.3435,3.3400,3.3405,238
2014-01-06,15:30:00,3.3405,3.3410,3.3385,3.3395,267
2014-01-06,15:35:00,3.3395,3.3395,3.3385,3.3385,84
2014-01-06,15:40:00,3.3390,3.3395,3.3335,3.3360,464
2014-01-06,15:45:00,3.3365,3.3365,3.3340,3.3340,121
2014-01-06,15:50:00,3.3340,3.3350,3.3335,3.3350,84
2014-01-06,15:55:00,3.3345,3.3375,3.3345,3.3375,97
2014-01-06,16:00:00,3.3370,3.3380,3.3355,3.3375,186
2014-01-06,16:05:00,3.3375,3.3395,3.3355,3.3390,202
2014-01-06,16:10:00,3.3395,3.3405,3.3390,3.3390,143
2014-01-06,16:15:00,3.3395,3.3425,3.3395,3.3415,117
2014-01-06,16:20:00,3.3420,3.3425,3.3370,3.3370,121
2014-01-06,16:25:00,3.3370,3.3375,3.3345,3.3355,137
2014-01-06,16:30:00,3.3355,3.3385,3.3355,3.3385,96
2014-01-06,16:35:00,3.3380,3.3380,3.3365,3.3365,49
2014-01-06,16:40:00,3.3360,3.3360,3.3320,3.3350,143
2014-01-06,16:45:00,3.3350,3.3355,3.3330,3.3335,72
2014-01-06,16:50:00,3.3330,3.3330,3.3310,3.3320,116
2014-01-06,16:55:00,3.3315,3.3325,3.3305,3.3325,84
2014-01-06,17:00:00,3.3330,3.3340,3.3315,3.3330,103
2014-01-06,17:05:00,3.3330,3.3365,3.3330,3.3350,132
2014-01-06,17:10:00,3.3350,3.3375,3.3345,3.3355,111
2014-01-06,17:15:00,3.3350,3.3355,3.3325,3.3345,180
2014-01-06,17:20:00,3.3350,3.3350,3.3330,3.3345,100
2014-01-06,17:25:00,3.3345,3.3345,3.3330,3.3335,16
2014-01-06,17:30:00,3.3330,3.3360,3.3330,3.3360,146
2014-01-06,17:35:00,3.3360,3.3365,3.3340,3.3340,54
2014-01-06,17:40:00,3.3345,3.3350,3.3330,3.3345,56
2014-01-06,17:45:00,3.3345,3.3350,3.3340,3.3350,33
2014-01-06,17:50:00,3.3345,3.3350,3.3340,3.3340,39
2014-01-06,17:55:00,3.3340,3.3355,3.3340,3.3350,42
2014-01-06,18:00:00,3.3355,3.3370,3.3350,3.3360,117
2014-01-06,18:05:00,3.3360,3.3360,3.3340,3.3350,84
2014-01-06,18:10:00,3.3345,3.3345,3.3335,3.3335,51
2014-01-06,18:15:00,3.3340,3.3340,3.3330,3.3335,21
2014-01-06,18:20:00,3.3340,3.3345,3.3335,3.3340,66
2014-01-06,18:25:00,3.3340,3.3345,3.3340,3.3340,19
2014-01-06,18:30:00,3.3340,3.3350,3.3340,3.3345,63
2014-01-06,18:35:00,3.3350,3.3375,3.3350,3.3375,84
2014-01-06,18:40:00,3.3375,3.3375,3.3355,3.3365,124
2014-01-06,18:45:00,3.3360,3.3390,3.3360,3.3390,108
2014-01-06,18:50:00,3.3385,3.3390,3.3375,3.3375,55
2014-01-06,18:55:00,3.3370,3.3380,3.3360,3.3375,229
2014-01-06,19:00:00,3.3375,3.3380,3.3360,3.3370,78
2014-01-06,19:05:00,3.3370,3.3385,3.3355,3.3385,71
2014-01-06,19:10:00,3.3390,3.3395,3.3380,3.3395,106
2014-01-06,19:15:00,3.3395,3.3400,3.3390,3.3390,134
2014-01-06,19:20:00,3.3385,3.3395,3.3375,3.3395,61
2014-01-06,19:25:00,3.3390,3.3395,3.3390,3.3395,75
2014-01-06,19:30:00,3.3395,3.3420,3.3390,3.3400,167
2014-01-06,19:35:00,3.3400,3.3400,3.3370,3.3370,45
2014-01-06,19:40:00,3.3365,3.3370,3.3350,3.3355,55
2014-01-06,19:45:00,3.3360,3.3365,3.3350,3.3360,47
2014-01-06,19:50:00,3.3360,3.3360,3.3345,3.3355,31
2014-01-06,19:55:00,3.3355,3.3370,3.3350,3.3355,126
2014-01-06,20:00:00,3.3355,3.3365,3.3345,3.3365,54
2014-01-06,20:05:00,3.3365,3.3365,3.3360,3.3365,30
2014-01-06,20:10:00,3.3370,3.3385,3.3370,3.3380,50
2014-01-06,20:15:00,3.3380,3.3390,3.3370,3.3385,57
2014-01-06,20:20:00,3.3385,3.3385,3.3375,3.3375,37
2014-01-06,20:25:00,3.3375,3.3375,3.3365,3.3375,59
2014-01-06,20:30:00,3.3375,3.3420,3.3335,3.3420,348
2014-01-06,20:35:00,3.3415,3.3415,3.3385,3.3385,110
2014-01-06,20:40:00,3.3390,3.3400,3.3365,3.3380,86
2014-01-06,20:45:00,3.3380,3.3390,3.3370,3.3370,35
2014-01-06,20:50:00,3.3375,3.3400,3.3375,3.3390,55
2014-01-06,20:55:00,3.3390,3.3400,3.3380,3.3390,80
2014-01-06,21:00:00,3.3390,3.3410,3.3370,3.3405,158
2014-01-06,21:05:00,3.3405,3.3405,3.3385,3.3385,108
2014-01-06,21:10:00,3.3390,3.3455,3.3390,3.3440,507
2014-01-06,21:15:00,3.3440,3.3460,3.3420,3.3460,344
2014-01-06,21:20:00,3.3455,3.3455,3.3435,3.3455,217
2014-01-06,21:25:00,3.3450,3.3455,3.3445,3.3450,78
2014-01-06,21:30:00,3.3450,3.3450,3.3430,3.3435,72
2014-01-06,21:35:00,3.3430,3.3450,3.3425,3.3445,159
2014-01-06,21:40:00,3.3445,3.3495,3.3445,3.3490,903
2014-01-06,21:45:00,3.3485,3.3490,3.3445,3.3450,249
2014-01-06,21:50:00,3.3455,3.3460,3.3450,3.3455,113
2014-01-06,21:55:00,3.3455,3.3460,3.3435,3.3450,279
2014-01-06,22:00:00,3.3450,3.3455,3.3435,3.3440,223
2014-01-06,22:05:00,3.3445,3.3450,3.3435,3.3445,136
2014-01-06,22:10:00,3.3445,3.3450,3.3415,3.3450,133
2014-01-06,22:15:00,3.3450,3.3460,3.3445,3.3450,276
2014-01-06,22:20:00,3.3440,3.3440,3.3430,3.3435,213
2014-01-06,22:25:00,3.3435,3.3445,3.3435,3.3440,140
2014-01-06,22:30:00,3.3445,3.3490,3.3430,3.3480,340
2014-01-06,22:35:00,3.3485,3.3495,3.3470,3.3475,292
2014-01-06,22:40:00,3.3480,3.3495,3.3470,3.3480,187
2014-01-06,22:45:00,3.3480,3.3495,3.3460,3.3485,686
2014-01-06,22:50:00,3.3490,3.3545,3.3480,3.3535,765
2014-01-06,22:55:00,3.3535,3.3545,3.3505,3.3510,280
2014-01-06,23:00:00,3.3515,3.3540,3.3500,3.3500,236
2014-01-06,23:05:00,3.3505,3.3515,3.3490,3.3505,362
2014-01-06,23:10:00,3.3500,3.3500,3.3430,3.3445,829
2014-01-06,23:15:00,3.3445,3.3495,3.3430,3.3475,533
2014-01-06,23:20:00,3.3475,3.3475,3.3435,3.3450,320
2014-01-06,23:25:00,3.3450,3.3460,3.3430,3.3450,192
2014-01-06,23:30:00,3.3450,3.3485,3.3445,3.3485,194
2014-01-06,23:35:00,3.3485,3.3500,3.3460,3.3460,121
2014-01-06,23:40:00,3.3455,3.3475,3.3450,3.3475,72
2014-01-06,23:45:00,3.3470,3.3480,3.3460,3.3470,70
2014-01-06,23:50:00,3.3470,3.3490,3.3465,3.3485,121
2014-01-06,23:55:00,3.3485,3.3485,3.3465,3.3470,163
2014-01-07,00:00:00,3.3470,3.3510,3.3460,3.3495,153
2014-01-07,00:05:00,3.3495,3.3505,3.3465,3.3470,127
2014-01-07,00:10:00,3.3475,3.3475,3.3465,3.3475,95
2014-01-07,00:15:00,3.3475,3.3495,3.3470,3.3495,76
2014-01-07,00:20:00,3.3490,3.3560,3.3490,3.3545,399
2014-01-07,00:25:00,3.3545,3.3560,3.3540,3.3555,442
2014-01-07,00:30:00,3.3550,3.3560,3.3525,3.3530,183
2014-01-07,00:35:00,3.3530,3.3535,3.3490,3.3520,256
2014-01-07,00:40:00,3.3515,3.3535,3.3515,3.3525,111
2014-01-07,00:45:00,3.3525,3.3560,3.3520,3.3560,202
2014-01-07,00:50:00,3.3560,3.3610,3.3550,3.3585,1106
2014-01-07,00:55:00,3.3585,3.3615,3.3570,3.3600,591
2014-01-07,01:00:00,3.3605,3.3605,3.3575,3.3600,325
2014-01-07,01:05:00,3.3600,3.3620,3.3600,3.3605,413
2014-01-07,01:10:00,3.3605,3.3615,3.3590,3.3590,105
2014-01-07,01:15:00,3.3590,3.3595,3.3575,3.3590,117
2014-01-07,01:20:00,3.3590,3.3590,3.3560,3.3580,126
2014-01-07,01:25:00,3.3575,3.3580,3.3555,3.3555,78
2014-01-07,01:30:00,3.3555,3.3580,3.3555,3.3570,156
2014-01-07,01:35:00,3.3570,3.3595,3.3570,3.3570,541
2014-01-07,01:40:00,3.3570,3.3590,3.3550,3.3580,254
2014-01-07,01:45:00,3.3585,3.3610,3.3580,3.3585,295
2014-01-07,01:50:00,3.3590,3.3590,3.3565,3.3585,274
2014-01-07,01:55:00,3.3585,3.3605,3.3575,3.3605,395
2014-01-07,02:00:00,3.3600,3.3605,3.3575,3.3575,189
2014-01-07,02:05:00,3.3575,3.3595,3.3560,3.3580,322
2014-01-07,02:10:00,3.3575,3.3590,3.3575,3.3585,291
2014-01-07,02:15:00,3.3590,3.3595,3.3590,3.3595,62
2014-01-07,02:20:00,3.3595,3.3595,3.3575,3.3580,241
2014-01-07,02:25:00,3.3580,3.3585,3.3570,3.3585,124
2014-01-07,02:30:00,3.3585,3.3590,3.3585,3.3590,173
2014-01-07,02:35:00,3.3585,3.3595,3.3580,3.3585,150
2014-01-07,02:40:00,3.3585,3.3585,3.3580,3.3585,62
2014-01-07,02:45:00,3.3585,3.3585,3.3570,3.3575,175
2014-01-07,02:50:00,3.3575,3.3590,3.3575,3.3585,91
2014-01-07,02:55:00,3.3585,3.3590,3.3580,3.3590,133
2014-01-07,03:00:00,3.3590,3.3615,3.3585,3.3585,223
2014-01-07,03:05:00,3.3590,3.3600,3.3575,3.3600,143
2014-01-07,03:10:00,3.3605,3.3615,3.3605,3.3610,8
2014-01-07,03:15:00,3.3610,3.3615,3.3605,3.3605,39
2014-01-07,03:20:00,3.3605,3.3605,3.3600,3.3605,13
2014-01-07,03:25:00,3.3600,3.3605,3.3595,3.3600,40
2014-01-07,03:30:00,3.3605,3.3610,3.3595,3.3600,52
2014-01-07,03:35:00,3.3595,3.3605,3.3585,3.3595,66
2014-01-07,03:40:00,3.3595,3.3600,3.3590,3.3590,66
2014-01-07,03:45:00,3.3590,3.3600,3.3590,3.3590,7
2014-01-07,03:50:00,3.3590,3.3605,3.3590,3.3600,17
2014-01-07,03:55:00,3.3600,3.3605,3.3600,3.3605,29
2014-01-07,04:00:00,3.3605,3.3610,3.3600,3.3600,21
2014-01-07,04:05:00,3.3590,3.3590,3.3590,3.3590,1
2014-01-07,04:10:00,3.3590,3.3600,3.3585,3.3585,67
2014-01-07,04:15:00,3.3585,3.3585,3.3585,3.3585,7
2014-01-07,04:20:00,3.3585,3.3585,3.3585,3.3585,21
2014-01-07,04:25:00,3.3585,3.3600,3.3585,3.3600,13
2014-01-07,04:30:00,3.3605,3.3605,3.3585,3.3585,39
2014-01-07,04:35:00,3.3590,3.3600,3.3590,3.3600,23
2014-01-07,04:40:00,3.3600,3.3600,3.3590,3.3590,14
2014-01-07,04:45:00,3.3585,3.3590,3.3585,3.3585,12
2014-01-07,04:50:00,3.3590,3.3590,3.3570,3.3585,42
2014-01-07,04:55:00,3.3580,3.3600,3.3575,3.3595,82
2014-01-07,05:00:00,3.3595,3.3595,3.3580,3.3580,15
2014-01-07,05:05:00,3.3575,3.3585,3.3575,3.3585,11
2014-01-07,05:10:00,3.3590,3.3590,3.3585,3.3585,2
2014-01-07,05:15:00,3.3590,3.3595,3.3590,3.3595,4
2014-01-07,05:20:00,3.3585,3.3585,3.3580,3.3580,3
2014-01-07,05:25:00,3.3575,3.3575,3.3565,3.3565,10
2014-01-07,05:30:00,3.3565,3.3570,3.3565,3.3570,3
2014-01-07,05:35:00,3.3575,3.3585,3.3565,3.3580,22
2014-01-07,05:50:00,3.3570,3.3580,3.3570,3.3580,3
2014-01-07,05:55:00,3.3570,3.3575,3.3565,3.3570,7
2014-01-07,06:00:00,3.3575,3.3590,3.3570,3.3585,17
2014-01-07,06:05:00,3.3575,3.3575,3.3575,3.3575,1
2014-01-07,06:10:00,3.3570,3.3590,3.3570,3.3580,9
2014-01-07,07:00:00,3.3595,3.3600,3.3570,3.3585,38
2014-01-07,07:05:00,3.3580,3.3580,3.3570,3.3580,23
2014-01-07,07:10:00,3.3570,3.3580,3.3570,3.3575,5
2014-01-07,07:15:00,3.3575,3.3580,3.3575,3.3575,4
2014-01-07,07:20:00,3.3575,3.3575,3.3575,3.3575,2
2014-01-07,07:25:00,3.3575,3.3575,3.3570,3.3570,4
2014-01-07,07:30:00,3.3570,3.3575,3.3570,3.3575,10
2014-01-07,07:40:00,3.3570,3.3570,3.3570,3.3570,1
2014-01-07,07:45:00,3.3570,3.3575,3.3570,3.3575,2
2014-01-07,07:50:00,3.3580,3.3580,3.3580,3.3580,4
2014-01-07,07:55:00,3.3585,3.3590,3.3585,3.3585,27
2014-01-07,08:00:00,3.3580,3.3580,3.3580,3.3580,4
2014-01-07,08:05:00,3.3585,3.3585,3.3575,3.3575,3
2014-01-07,08:10:00,3.3575,3.3575,3.3570,3.3570,4
2014-01-07,08:15:00,3.3570,3.3570,3.3570,3.3570,32
2014-01-07,08:20:00,3.3570,3.3580,3.3570,3.3570,53
2014-01-07,08:25:00,3.3570,3.3570,3.3570,3.3570,3
2014-01-07,08:30:00,3.3575,3.3575,3.3570,3.3575,8
2014-01-07,08:35:00,3.3570,3.3575,3.3570,3.3570,8
2014-01-07,08:40:00,3.3570,3.3570,3.3570,3.3570,3
2014-01-07,08:45:00,3.3570,3.3575,3.3570,3.3570,10
2014-01-07,08:50:00,3.3570,3.3570,3.3565,3.3565,3
2014-01-07,08:55:00,3.3565,3.3565,3.3550,3.3555,48
2014-01-07,09:00:00,3.3555,3.3570,3.3535,3.3540,190
2014-01-07,09:05:00,3.3540,3.3540,3.3515,3.3520,186
2014-01-07,09:10:00,3.3525,3.3560,3.3525,3.3540,91
2014-01-07,09:15:00,3.3540,3.3565,3.3540,3.3545,140
2014-01-07,09:20:00,3.3545,3.3545,3.3520,3.3525,145
2014-01-07,09:25:00,3.3525,3.3565,3.3525,3.3560,91
2014-01-07,09:30:00,3.3570,3.3620,3.3565,3.3600,362
2014-01-07,09:35:00,3.3600,3.3610,3.3590,3.3610,114
2014-01-07,09:40:00,3.3605,3.3610,3.3595,3.3600,69
2014-01-07,09:45:00,3.3605,3.3620,3.3605,3.3615,53
2014-01-07,09:50:00,3.3615,3.3615,3.3600,3.3600,39
2014-01-07,09:55:00,3.3595,3.3600,3.3575,3.3595,92
2014-01-07,10:00:00,3.3595,3.3610,3.3585,3.3600,68
2014-01-07,10:05:00,3.3605,3.3645,3.3605,3.3620,290
2014-01-07,10:10:00,3.3625,3.3660,3.3615,3.3650,594
2014-01-07,10:15:00,3.3650,3.3660,3.3645,3.3650,110
2014-01-07,10:20:00,3.3650,3.3660,3.3640,3.3650,61
2014-01-07,10:25:00,3.3650,3.3660,3.3650,3.3655,24
2014-01-07,10:30:00,3.3655,3.3660,3.3640,3.3650,55
2014-01-07,10:35:00,3.3650,3.3650,3.3645,3.3645,61
2014-01-07,10:40:00,3.3645,3.3645,3.3630,3.3635,45
2014-01-07,10:45:00,3.3640,3.3640,3.3625,3.3625,20
2014-01-07,10:50:00,3.3625,3.3655,3.3625,3.3645,105
2014-01-07,10:55:00,3.3645,3.3650,3.3640,3.3650,36
2014-01-07,11:00:00,3.3650,3.3650,3.3635,3.3635,32
2014-01-07,11:05:00,3.3640,3.3640,3.3630,3.3635,49
2014-01-07,11:10:00,3.3640,3.3640,3.3630,3.3630,29
2014-01-07,11:15:00,3.3630,3.3630,3.3620,3.3625,64
2014-01-07,11:20:00,3.3625,3.3625,3.3605,3.3610,31
2014-01-07,11:25:00,3.3605,3.3605,3.3575,3.3580,177
2014-01-07,11:30:00,3.3580,3.3590,3.3580,3.3580,52
2014-01-07,11:35:00,3.3580,3.3580,3.3565,3.3570,52
2014-01-07,11:40:00,3.3565,3.3570,3.3550,3.3550,44
2014-01-07,11:45:00,3.3550,3.3560,3.3550,3.3555,56
2014-01-07,11:50:00,3.3555,3.3555,3.3550,3.3555,9
2014-01-07,11:55:00,3.3560,3.3560,3.3550,3.3555,11
2014-01-07,12:00:00,3.3550,3.3555,3.3545,3.3545,18
2014-01-07,12:05:00,3.3550,3.3550,3.3545,3.3545,10
2014-01-07,12:10:00,3.3545,3.3550,3.3545,3.3550,14
2014-01-07,12:15:00,3.3555,3.3555,3.3545,3.3545,8
2014-01-07,12:20:00,3.3545,3.3560,3.3545,3.3555,20
2014-01-07,12:25:00,3.3550,3.3560,3.3550,3.3560,6
2014-01-07,12:30:00,3.3560,3.3565,3.3550,3.3555,28
2014-01-07,12:35:00,3.3555,3.3555,3.3555,3.3555,12
2014-01-07,12:40:00,3.3555,3.3555,3.3545,3.3545,12
2014-01-07,12:45:00,3.3545,3.3555,3.3545,3.3555,12
2014-01-07,12:50:00,3.3555,3.3555,3.3555,3.3555,5
2014-01-07,12:55:00,3.3555,3.3555,3.3545,3.3545,10
2014-01-07,13:00:00,3.3550,3.3550,3.3545,3.3545,6
2014-01-07,13:05:00,3.3545,3.3545,3.3545,3.3545,40
2014-01-07,13:10:00,3.3545,3.3550,3.3545,3.3550,16
2014-01-07,13:15:00,3.3550,3.3560,3.3550,3.3555,62
2014-01-07,13:20:00,3.3560,3.3605,3.3560,3.3595,137
2014-01-07,13:25:00,3.3595,3.3605,3.3570,3.3570,58
2014-01-07,13:30:00,3.3575,3.3595,3.3565,3.3585,235
2014-01-07,13:35:00,3.3585,3.3585,3.3570,3.3580,57
2014-01-07,13:40:00,3.3585,3.3585,3.3570,3.3575,50
2014-01-07,13:45:00,3.3575,3.3590,3.3570,3.3590,57
2014-01-07,13:50:00,3.3590,3.3615,3.3590,3.3600,68
2014-01-07,13:55:00,3.3600,3.3605,3.3565,3.3585,196
2014-01-07,14:00:00,3.3585,3.3585,3.3560,3.3565,133
2014-01-07,14:05:00,3.3570,3.3575,3.3550,3.3570,97
2014-01-07,14:10:00,3.3570,3.3580,3.3565,3.3575,73
2014-01-07,14:15:00,3.3565,3.3575,3.3540,3.3565,106
2014-01-07,14:20:00,3.3565,3.3570,3.3515,3.3555,290
2014-01-07,14:25:00,3.3560,3.3590,3.3540,3.3555,194
2014-01-07,14:30:00,3.3550,3.3565,3.3545,3.3555,70
2014-01-07,14:35:00,3.3555,3.3565,3.3550,3.3560,51
2014-01-07,14:40:00,3.3560,3.3580,3.3560,3.3580,94
2014-01-07,14:45:00,3.3585,3.3590,3.3575,3.3590,69
2014-01-07,14:50:00,3.3590,3.3600,3.3585,3.3600,91
2014-01-07,14:55:00,3.3605,3.3605,3.3570,3.3570,95
2014-01-07,15:00:00,3.3570,3.3590,3.3560,3.3585,52
2014-01-07,15:05:00,3.3585,3.3585,3.3570,3.3575,33
2014-01-07,15:10:00,3.3575,3.3580,3.3560,3.3560,28
2014-01-07,15:15:00,3.3565,3.3570,3.3550,3.3565,50
2014-01-07,15:20:00,3.3560,3.3565,3.3555,3.3555,29
2014-01-07,15:25:00,3.3560,3.3560,3.3545,3.3545,79
2014-01-07,15:30:00,3.3540,3.3540,3.3510,3.3525,92
2014-01-07,15:35:00,3.3530,3.3530,3.3490,3.3515,274
2014-01-07,15:40:00,3.3515,3.3515,3.3500,3.3515,62
2014-01-07,15:45:00,3.3515,3.3555,3.3515,3.3525,157
2014-01-07,15:50:00,3.3525,3.3535,3.3510,3.3515,40
2014-01-07,15:55:00,3.3515,3.3515,3.3505,3.3515,42
2014-01-07,16:00:00,3.3515,3.3525,3.3500,3.3515,176
2014-01-07,16:05:00,3.3515,3.3515,3.3500,3.3505,40
2014-01-07,16:10:00,3.3505,3.3505,3.3490,3.3500,77
2014-01-07,16:15:00,3.3495,3.3510,3.3495,3.3500,40
2014-01-07,16:20:00,3.3500,3.3500,3.3455,3.3475,342
2014-01-07,16:25:00,3.3470,3.3470,3.3455,3.3470,108
2014-01-07,16:30:00,3.3465,3.3470,3.3435,3.3445,237
2014-01-07,16:35:00,3.3445,3.3445,3.3420,3.3425,223
2014-01-07,16:40:00,3.3425,3.3470,3.3420,3.3470,201
2014-01-07,16:45:00,3.3470,3.3485,3.3450,3.3465,210
2014-01-07,16:50:00,3.3460,3.3485,3.3450,3.3485,64
2014-01-07,16:55:00,3.3480,3.3490,3.3475,3.3480,102
2014-01-07,17:00:00,3.3480,3.3495,3.3450,3.3475,167
2014-01-07,17:05:00,3.3465,3.3475,3.3450,3.3475,76
2014-01-07,17:10:00,3.3470,3.3475,3.3460,3.3465,76
2014-01-07,17:15:00,3.3465,3.3475,3.3460,3.3470,37
2014-01-07,17:20:00,3.3475,3.3500,3.3470,3.3500,124
2014-01-07,17:25:00,3.3500,3.3515,3.3495,3.3495,86
2014-01-07,17:30:00,3.3495,3.3505,3.3495,3.3500,51
2014-01-07,17:35:00,3.3495,3.3495,3.3485,3.3495,87
2014-01-07,17:40:00,3.3495,3.3520,3.3490,3.3520,68
2014-01-07,17:45:00,3.3520,3.3520,3.3510,3.3515,52
2014-01-07,17:50:00,3.3510,3.3550,3.3510,3.3540,216
2014-01-07,17:55:00,3.3545,3.3550,3.3535,3.3545,77
2014-01-07,18:00:00,3.3540,3.3555,3.3520,3.3545,210
2014-01-07,18:05:00,3.3545,3.3545,3.3520,3.3535,91
2014-01-07,18:10:00,3.3535,3.3550,3.3520,3.3550,67
2014-01-07,18:15:00,3.3550,3.3570,3.3540,3.3555,113
2014-01-07,18:20:00,3.3555,3.3555,3.3525,3.3535,71
2014-01-07,18:25:00,3.3530,3.3555,3.3525,3.3550,138
2014-01-07,18:30:00,3.3550,3.3555,3.3535,3.3550,118
2014-01-07,18:35:00,3.3555,3.3585,3.3555,3.3580,163
2014-01-07,18:40:00,3.3575,3.3585,3.3570,3.3575,120
2014-01-07,18:45:00,3.3575,3.3580,3.3550,3.3570,160
2014-01-07,18:50:00,3.3570,3.3595,3.3570,3.3585,110
2014-01-07,18:55:00,3.3585,3.3610,3.3575,3.3580,204
2014-01-07,19:00:00,3.3580,3.3590,3.3560,3.3580,106
2014-01-07,19:05:00,3.3585,3.3600,3.3570,3.3575,60
2014-01-07,19:10:00,3.3575,3.3580,3.3565,3.3570,46
2014-01-07,19:15:00,3.3570,3.3575,3.3555,3.3575,99
2014-01-07,19:20:00,3.3570,3.3595,3.3570,3.3595,78
2014-01-07,19:25:00,3.3590,3.3610,3.3590,3.3590,101
2014-01-07,19:30:00,3.3585,3.3590,3.3585,3.3585,40
2014-01-07,19:35:00,3.3585,3.3600,3.3575,3.3590,105
2014-01-07,19:40:00,3.3590,3.3610,3.3590,3.3595,114
2014-01-07,19:45:00,3.3600,3.3605,3.3590,3.3605,64
2014-01-07,19:50:00,3.3595,3.3600,3.3590,3.3595,217
2014-01-07,19:55:00,3.3595,3.3600,3.3595,3.3600,90
2014-01-07,20:00:00,3.3600,3.3610,3.3595,3.3605,62
2014-01-07,20:05:00,3.3600,3.3605,3.3580,3.3590,95
2014-01-07,20:10:00,3.3595,3.3605,3.3585,3.3600,96
2014-01-07,20:15:00,3.3600,3.3600,3.3590,3.3590,60
2014-01-07,20:20:00,3.3585,3.3590,3.3570,3.3575,91
2014-01-07,20:25:00,3.3570,3.3585,3.3570,3.3575,51
2014-01-07,20:30:00,3.3575,3.3625,3.3575,3.3615,316
2014-01-07,20:35:00,3.3615,3.3625,3.3600,3.3605,125
2014-01-07,20:40:00,3.3610,3.3625,3.3605,3.3605,80
2014-01-07,20:45:00,3.3605,3.3620,3.3595,3.3605,328
2014-01-07,20:50:00,3.3605,3.3630,3.3600,3.3600,317
2014-01-07,20:55:00,3.3600,3.3625,3.3595,3.3615,117
2014-01-07,21:00:00,3.3615,3.3620,3.3600,3.3605,164
2014-01-07,21:05:00,3.3605,3.3610,3.3600,3.3610,107
2014-01-07,21:10:00,3.3605,3.3625,3.3595,3.3600,340
2014-01-07,21:15:00,3.3595,3.3610,3.3545,3.3555,593
2014-01-07,21:20:00,3.3560,3.3570,3.3550,3.3570,162
2014-01-07,21:25:00,3.3565,3.3570,3.3555,3.3570,73
2014-01-07,21:30:00,3.3565,3.3585,3.3555,3.3570,275
2014-01-07,21:35:00,3.3575,3.3580,3.3565,3.3570,84
2014-01-07,21:40:00,3.3575,3.3580,3.3560,3.3565,127
2014-01-07,21:45:00,3.3565,3.3580,3.3530,3.3540,344
2014-01-07,21:50:00,3.3540,3.3540,3.3505,3.3525,653
2014-01-07,21:55:00,3.3525,3.3530,3.3510,3.3525,288
2014-01-07,22:00:00,3.3520,3.3530,3.3510,3.3525,177
2014-01-07,22:05:00,3.3525,3.3530,3.3470,3.3480,481
2014-01-07,22:10:00,3.3480,3.3490,3.3445,3.3465,677
2014-01-07,22:15:00,3.3460,3.3475,3.3460,3.3460,270
2014-01-07,22:20:00,3.3460,3.3465,3.3440,3.3465,483
2014-01-07,22:25:00,3.3460,3.3475,3.3455,3.3465,308
2014-01-07,22:30:00,3.3465,3.3470,3.3455,3.3460,329
2014-01-07,22:35:00,3.3455,3.3475,3.3455,3.3475,199
2014-01-07,22:40:00,3.3475,3.3490,3.3470,3.3470,285
2014-01-07,22:45:00,3.3475,3.3505,3.3475,3.3500,334
2014-01-07,22:50:00,3.3500,3.3530,3.3500,3.3510,278
2014-01-07,22:55:00,3.3510,3.3520,3.3500,3.3500,414
2014-01-07,23:00:00,3.3505,3.3515,3.3495,3.3505,178
2014-01-07,23:05:00,3.3505,3.3510,3.3500,3.3510,166
2014-01-07,23:10:00,3.3505,3.3510,3.3490,3.3495,314
2014-01-07,23:15:00,3.3490,3.3500,3.3485,3.3495,242
2014-01-07,23:20:00,3.3495,3.3505,3.3490,3.3505,275
2014-01-07,23:25:00,3.3505,3.3520,3.3500,3.3515,329
2014-01-07,23:30:00,3.3515,3.3515,3.3490,3.3490,193
2014-01-07,23:35:00,3.3495,3.3495,3.3485,3.3490,122
2014-01-07,23:40:00,3.3490,3.3505,3.3485,3.3495,219
2014-01-07,23:45:00,3.3500,3.3500,3.3480,3.3485,156
2014-01-07,23:50:00,3.3490,3.3510,3.3485,3.3490,149
2014-01-07,23:55:00,3.3495,3.3515,3.3495,3.3510,174
2014-01-08,00:00:00,3.3510,3.3510,3.3490,3.3505,113
2014-01-08,00:05:00,3.3505,3.3515,3.3495,3.3510,220
2014-01-08,00:10:00,3.3515,3.3530,3.3510,3.3525,162
2014-01-08,00:15:00,3.3520,3.3565,3.3520,3.3545,494
2014-01-08,00:20:00,3.3540,3.3540,3.3530,3.3535,154
2014-01-08,00:25:00,3.3535,3.3560,3.3535,3.3560,199
2014-01-08,00:30:00,3.3560,3.3565,3.3555,3.3565,107
2014-01-08,00:35:00,3.3560,3.3565,3.3555,3.3560,118
2014-01-08,00:40:00,3.3560,3.3560,3.3530,3.3530,133
2014-01-08,00:45:00,3.3530,3.3555,3.3530,3.3545,111
2014-01-08,00:50:00,3.3545,3.3615,3.3540,3.3610,575
2014-01-08,00:55:00,3.3605,3.3640,3.3595,3.3625,398
2014-01-08,01:00:00,3.3625,3.3630,3.3595,3.3600,288
2014-01-08,01:05:00,3.3600,3.3615,3.3600,3.3605,81
2014-01-08,01:10:00,3.3605,3.3610,3.3585,3.3595,138
2014-01-08,01:15:00,3.3595,3.3615,3.3595,3.3605,94
2014-01-08,01:20:00,3.3605,3.3605,3.3595,3.3595,76
2014-01-08,01:25:00,3.3600,3.3605,3.3595,3.3595,45
2014-01-08,01:30:00,3.3595,3.3600,3.3580,3.3585,185
2014-01-08,01:35:00,3.3580,3.3590,3.3575,3.3580,227
2014-01-08,01:40:00,3.3585,3.3615,3.3585,3.3610,413
2014-01-08,01:45:00,3.3605,3.3625,3.3595,3.3615,319
2014-01-08,01:50:00,3.3615,3.3620,3.3595,3.3600,249
2014-01-08,01:55:00,3.3600,3.3620,3.3580,3.3580,742
2014-01-08,02:00:00,3.3580,3.3595,3.3575,3.3580,250
2014-01-08,02:05:00,3.3585,3.3585,3.3580,3.3585,54
2014-01-08,02:10:00,3.3585,3.3600,3.3580,3.3600,75
2014-01-08,02:15:00,3.3595,3.3605,3.3595,3.3600,59
2014-01-08,02:20:00,3.3600,3.3600,3.3595,3.3595,21
2014-01-08,02:25:00,3.3600,3.3620,3.3595,3.3610,69
2014-01-08,02:30:00,3.3615,3.3620,3.3595,3.3605,70
2014-01-08,02:35:00,3.3605,3.3620,3.3600,3.3620,50
2014-01-08,02:40:00,3.3620,3.3625,3.3610,3.3610,84
2014-01-08,02:45:00,3.3610,3.3620,3.3610,3.3620,36
2014-01-08,02:50:00,3.3615,3.3620,3.3605,3.3610,62
2014-01-08,02:55:00,3.3610,3.3620,3.3605,3.3610,52
2014-01-08,03:00:00,3.3615,3.3615,3.3605,3.3605,56
2014-01-08,03:05:00,3.3615,3.3615,3.3605,3.3605,13
2014-01-08,03:10:00,3.3610,3.3615,3.3600,3.3600,24
2014-01-08,03:15:00,3.3595,3.3595,3.3590,3.3590,19
2014-01-08,03:20:00,3.3585,3.3590,3.3580,3.3590,11
2014-01-08,03:25:00,3.3595,3.3600,3.3595,3.3595,13
2014-01-08,03:30:00,3.3595,3.3600,3.3595,3.3600,9
2014-01-08,03:35:00,3.3600,3.3600,3.3595,3.3595,9
2014-01-08,03:40:00,3.3595,3.3600,3.3595,3.3600,22
2014-01-08,03:45:00,3.3595,3.3595,3.3595,3.3595,3
2014-01-08,03:50:00,3.3595,3.3605,3.3595,3.3605,21
2014-01-08,03:55:00,3.3610,3.3610,3.3600,3.3605,11
2014-01-08,04:00:00,3.3610,3.3610,3.3600,3.3605,17
2014-01-08,04:05:00,3.3605,3.3610,3.3605,3.3610,8
2014-01-08,04:10:00,3.3610,3.3610,3.3610,3.3610,3
2014-01-08,04:15:00,3.3605,3.3605,3.3605,3.3605,2
2014-01-08,04:20:00,3.3610,3.3610,3.3595,3.3595,5
2014-01-08,04:25:00,3.3595,3.3600,3.3590,3.3600,16
2014-01-08,04:30:00,3.3595,3.3600,3.3595,3.3595,5
2014-01-08,04:35:00,3.3600,3.3605,3.3600,3.3600,4
2014-01-08,04:40:00,3.3605,3.3605,3.3605,3.3605,7
2014-01-08,04:45:00,3.3605,3.3610,3.3600,3.3600,16
2014-01-08,04:50:00,3.3600,3.3605,3.3595,3.3595,18
2014-01-08,04:55:00,3.3595,3.3605,3.3590,3.3605,13
2014-01-08,05:00:00,3.3595,3.3600,3.3585,3.3595,17
2014-01-08,05:05:00,3.3595,3.3600,3.3590,3.3600,10
2014-01-08,05:10:00,3.3590,3.3590,3.3585,3.3585,6
2014-01-08,05:15:00,3.3585,3.3590,3.3585,3.3590,22
2014-01-08,05:20:00,3.3595,3.3600,3.3595,3.3600,8
2014-01-08,05:25:00,3.3600,3.3605,3.3595,3.3595,6
2014-01-08,05:30:00,3.3595,3.3595,3.3590,3.3590,5
2014-01-08,05:35:00,3.3595,3.3610,3.3595,3.3610,20
2014-01-08,05:40:00,3.3600,3.3600,3.3595,3.3600,7
2014-01-08,05:45:00,3.3595,3.3600,3.3595,3.3600,6
2014-01-08,05:50:00,3.3595,3.3595,3.3590,3.3590,5
2014-01-08,05:55:00,3.3595,3.3600,3.3595,3.3595,8
2014-01-08,06:00:00,3.3595,3.3600,3.3590,3.3590,4
2014-01-08,06:05:00,3.3590,3.3590,3.3590,3.3590,2
2014-01-08,06:10:00,3.3590,3.3590,3.3580,3.3580,11
2014-01-08,07:00:00,3.3565,3.3585,3.3545,3.3565,41
2014-01-08,07:05:00,3.3570,3.3570,3.3555,3.3570,6
2014-01-08,07:10:00,3.3570,3.3575,3.3570,3.3575,5
2014-01-08,07:15:00,3.3580,3.3605,3.3580,3.3595,67
2014-01-08,07:20:00,3.3595,3.3595,3.3595,3.3595,2
2014-01-08,07:25:00,3.3600,3.3610,3.3590,3.3600,27
2014-01-08,07:30:00,3.3600,3.3615,3.3600,3.3615,8
2014-01-08,07:35:00,3.3605,3.3605,3.3595,3.3595,3
2014-01-08,07:45:00,3.3595,3.3600,3.3590,3.3590,15
2014-01-08,07:50:00,3.3595,3.3595,3.3595,3.3595,4
2014-01-08,07:55:00,3.3590,3.3590,3.3590,3.3590,2
2014-01-08,08:00:00,3.3595,3.3600,3.3585,3.3590,23
2014-01-08,08:05:00,3.3580,3.3580,3.3565,3.3570,32
2014-01-08,08:10:00,3.3570,3.3570,3.3570,3.3570,2
2014-01-08,08:15:00,3.3565,3.3565,3.3555,3.3555,21
2014-01-08,08:20:00,3.3560,3.3565,3.3560,3.3560,28
2014-01-08,08:25:00,3.3565,3.3565,3.3550,3.3560,12
2014-01-08,08:30:00,3.3555,3.3560,3.3555,3.3560,12
2014-01-08,08:35:00,3.3560,3.3565,3.3560,3.3565,11
2014-01-08,08:40:00,3.3570,3.3575,3.3570,3.3575,15
2014-01-08,08:45:00,3.3575,3.3575,3.3575,3.3575,5
2014-01-08,08:50:00,3.3575,3.3575,3.3570,3.3575,3
2014-01-08,08:55:00,3.3570,3.3575,3.3565,3.3575,21
2014-01-08,09:00:00,3.3575,3.3610,3.3575,3.3585,212
2014-01-08,09:05:00,3.3590,3.3660,3.3590,3.3630,342
2014-01-08,09:10:00,3.3635,3.3690,3.3630,3.3675,577
2014-01-08,09:15:00,3.3680,3.3700,3.3675,3.3680,343
2014-01-08,09:20:00,3.3685,3.3685,3.3655,3.3660,159
2014-01-08,09:25:00,3.3655,3.3670,3.3650,3.3655,108
2014-01-08,09:30:00,3.3665,3.3670,3.3650,3.3650,93
2014-01-08,09:35:00,3.3650,3.3665,3.3650,3.3665,94
2014-01-08,09:40:00,3.3665,3.3685,3.3660,3.3680,141
2014-01-08,09:45:00,3.3675,3.3685,3.3665,3.3685,90
2014-01-08,09:50:00,3.3685,3.3690,3.3675,3.3690,103
2014-01-08,09:55:00,3.3685,3.3690,3.3675,3.3680,48
2014-01-08,10:00:00,3.3685,3.3690,3.3675,3.3675,108
2014-01-08,10:05:00,3.3675,3.3675,3.3665,3.3665,51
2014-01-08,10:10:00,3.3665,3.3670,3.3665,3.3670,19
2014-01-08,10:15:00,3.3675,3.3680,3.3670,3.3670,22
2014-01-08,10:20:00,3.3670,3.3680,3.3670,3.3675,23
2014-01-08,10:25:00,3.3675,3.3675,3.3675,3.3675,7
2014-01-08,10:30:00,3.3670,3.3670,3.3630,3.3630,57
2014-01-08,10:35:00,3.3630,3.3645,3.3630,3.3635,66
2014-01-08,10:40:00,3.3635,3.3645,3.3630,3.3640,82
2014-01-08,10:45:00,3.3645,3.3645,3.3635,3.3635,48
2014-01-08,10:50:00,3.3640,3.3645,3.3635,3.3635,47
2014-01-08,10:55:00,3.3640,3.3640,3.3635,3.3640,18
2014-01-08,11:00:00,3.3645,3.3650,3.3625,3.3635,153
2014-01-08,11:05:00,3.3630,3.3630,3.3620,3.3625,78
2014-01-08,11:10:00,3.3625,3.3630,3.3625,3.3630,5
2014-01-08,11:15:00,3.3630,3.3635,3.3625,3.3630,17
2014-01-08,11:20:00,3.3630,3.3635,3.3630,3.3635,11
2014-01-08,11:25:00,3.3635,3.3640,3.3635,3.3640,8
2014-01-08,11:30:00,3.3635,3.3635,3.3625,3.3625,22
2014-01-08,11:35:00,3.3630,3.3635,3.3625,3.3635,12
2014-01-08,11:40:00,3.3635,3.3640,3.3630,3.3640,45
2014-01-08,11:45:00,3.3640,3.3645,3.3635,3.3635,10
2014-01-08,11:50:00,3.3635,3.3640,3.3635,3.3640,7
2014-01-08,11:55:00,3.3635,3.3635,3.3635,3.3635,1
2014-01-08,12:00:00,3.3645,3.3645,3.3635,3.3635,16
2014-01-08,12:05:00,3.3635,3.3635,3.3635,3.3635,8
2014-01-08,12:10:00,3.3640,3.3640,3.3630,3.3640,19
2014-01-08,12:15:00,3.3645,3.3645,3.3645,3.3645,2
2014-01-08,12:20:00,3.3645,3.3645,3.3645,3.3645,5
2014-01-08,12:25:00,3.3645,3.3645,3.3630,3.3635,10
2014-01-08,12:30:00,3.3635,3.3635,3.3630,3.3635,8
2014-01-08,12:35:00,3.3635,3.3640,3.3635,3.3640,26
2014-01-08,12:40:00,3.3635,3.3650,3.3635,3.3645,45
2014-01-08,12:45:00,3.3645,3.3670,3.3645,3.3670,42
2014-01-08,12:50:00,3.3665,3.3675,3.3660,3.3665,49
2014-01-08,12:55:00,3.3665,3.3670,3.3660,3.3670,37
2014-01-08,13:00:00,3.3670,3.3675,3.3665,3.3670,43
2014-01-08,13:05:00,3.3670,3.3675,3.3670,3.3675,24
2014-01-08,13:10:00,3.3675,3.3685,3.3675,3.3685,48
2014-01-08,13:15:00,3.3685,3.3690,3.3680,3.3690,46
2014-01-08,13:20:00,3.3690,3.3690,3.3675,3.3680,70
2014-01-08,13:25:00,3.3675,3.3680,3.3675,3.3675,51
2014-01-08,13:30:00,3.3680,3.3685,3.3670,3.3675,84
2014-01-08,13:35:00,3.3670,3.3670,3.3650,3.3660,106
2014-01-08,13:40:00,3.3660,3.3665,3.3640,3.3650,99
2014-01-08,13:45:00,3.3655,3.3660,3.3650,3.3655,37
2014-01-08,13:50:00,3.3655,3.3655,3.3645,3.3645,46
2014-01-08,13:55:00,3.3645,3.3670,3.3635,3.3665,90
2014-01-08,14:00:00,3.3670,3.3670,3.3640,3.3645,107
2014-01-08,14:05:00,3.3650,3.3655,3.3645,3.3655,32
2014-01-08,14:10:00,3.3655,3.3660,3.3655,3.3660,25
2014-01-08,14:15:00,3.3655,3.3660,3.3640,3.3640,49
2014-01-08,14:20:00,3.3640,3.3655,3.3635,3.3650,41
2014-01-08,14:25:00,3.3655,3.3665,3.3655,3.3665,21
2014-01-08,14:30:00,3.3665,3.3680,3.3665,3.3675,100
2014-01-08,14:35:00,3.3675,3.3675,3.3660,3.3670,64
2014-01-08,14:40:00,3.3665,3.3675,3.3665,3.3670,55
2014-01-08,14:45:00,3.3670,3.3675,3.3670,3.3675,35
2014-01-08,14:50:00,3.3675,3.3680,3.3675,3.3675,44
2014-01-08,14:55:00,3.3680,3.3685,3.3675,3.3675,53
2014-01-08,15:00:00,3.3675,3.3685,3.3665,3.3670,73
2014-01-08,15:05:00,3.3670,3.3670,3.3660,3.3665,97
2014-01-08,15:10:00,3.3670,3.3670,3.3660,3.3670,26
2014-01-08,15:15:00,3.3675,3.3680,3.3660,3.3680,55
2014-01-08,15:20:00,3.3685,3.3730,3.3680,3.3715,518
2014-01-08,15:25:00,3.3710,3.3720,3.3710,3.3715,51
2014-01-08,15:30:00,3.3705,3.3705,3.3695,3.3705,46
2014-01-08,15:35:00,3.3700,3.3705,3.3700,3.3700,56
2014-01-08,15:40:00,3.3700,3.3700,3.3690,3.3700,43
2014-01-08,15:45:00,3.3705,3.3720,3.3705,3.3705,120
2014-01-08,15:50:00,3.3705,3.3715,3.3695,3.3695,54
2014-01-08,15:55:00,3.3690,3.3700,3.3685,3.3700,59
2014-01-08,16:00:00,3.3705,3.3705,3.3685,3.3690,79
2014-01-08,16:05:00,3.3690,3.3690,3.3670,3.3675,112
2014-01-08,16:10:00,3.3680,3.3685,3.3640,3.3660,194
2014-01-08,16:15:00,3.3660,3.3670,3.3650,3.3670,44
2014-01-08,16:20:00,3.3670,3.3670,3.3645,3.3660,130
2014-01-08,16:25:00,3.3655,3.3655,3.3640,3.3640,103
2014-01-08,16:30:00,3.3635,3.3645,3.3630,3.3635,76
2014-01-08,16:35:00,3.3635,3.3640,3.3630,3.3640,43
2014-01-08,16:40:00,3.3645,3.3645,3.3625,3.3635,107
2014-01-08,16:45:00,3.3635,3.3635,3.3620,3.3625,60
2014-01-08,16:50:00,3.3625,3.3635,3.3620,3.3630,80
2014-01-08,16:55:00,3.3635,3.3645,3.3630,3.3640,69
2014-01-08,17:00:00,3.3640,3.3645,3.3620,3.3630,118
2014-01-08,17:05:00,3.3625,3.3630,3.3620,3.3625,34
2014-01-08,17:10:00,3.3630,3.3630,3.3610,3.3615,138
2014-01-08,17:15:00,3.3610,3.3615,3.3590,3.3610,173
2014-01-08,17:20:00,3.3615,3.3615,3.3595,3.3595,107
2014-01-08,17:25:00,3.3590,3.3600,3.3580,3.3590,185
2014-01-08,17:30:00,3.3585,3.3590,3.3580,3.3585,47
2014-01-08,17:35:00,3.3585,3.3590,3.3565,3.3585,211
2014-01-08,17:40:00,3.3585,3.3585,3.3575,3.3575,47
2014-01-08,17:45:00,3.3575,3.3585,3.3570,3.3575,51
2014-01-08,17:50:00,3.3575,3.3590,3.3575,3.3580,135
2014-01-08,17:55:00,3.3580,3.3585,3.3555,3.3565,195
2014-01-08,18:00:00,3.3560,3.3580,3.3550,3.3560,413
2014-01-08,18:05:00,3.3560,3.3610,3.3560,3.3590,186
2014-01-08,18:10:00,3.3590,3.3605,3.3590,3.3605,67
2014-01-08,18:15:00,3.3605,3.3620,3.3595,3.3605,61
2014-01-08,18:20:00,3.3605,3.3610,3.3585,3.3590,67
2014-01-08,18:25:00,3.3590,3.3600,3.3580,3.3600,75
2014-01-08,18:30:00,3.3600,3.3610,3.3600,3.3605,55
2014-01-08,18:35:00,3.3605,3.3610,3.3595,3.3595,60
2014-01-08,18:40:00,3.3600,3.3605,3.3595,3.3595,58
2014-01-08,18:45:00,3.3595,3.3600,3.3585,3.3595,92
2014-01-08,18:50:00,3.3595,3.3600,3.3590,3.3600,43
2014-01-08,18:55:00,3.3595,3.3600,3.3585,3.3590,43
2014-01-08,19:00:00,3.3590,3.3590,3.3585,3.3585,68
2014-01-08,19:05:00,3.3590,3.3590,3.3580,3.3585,36
2014-01-08,19:10:00,3.3590,3.3610,3.3590,3.3610,45
2014-01-08,19:15:00,3.3610,3.3610,3.3600,3.3600,38
2014-01-08,19:20:00,3.3605,3.3605,3.3585,3.3585,22
2014-01-08,19:25:00,3.3590,3.3595,3.3590,3.3590,38
2014-01-08,19:30:00,3.3590,3.3625,3.3590,3.3620,105
2014-01-08,19:35:00,3.3620,3.3625,3.3615,3.3620,20
2014-01-08,19:40:00,3.3620,3.3620,3.3610,3.3615,60
2014-01-08,19:45:00,3.3610,3.3615,3.3605,3.3605,17
2014-01-08,19:50:00,3.3600,3.3605,3.3600,3.3600,15
2014-01-08,19:55:00,3.3605,3.3610,3.3600,3.3605,41
2014-01-08,20:00:00,3.3605,3.3620,3.3600,3.3620,60
2014-01-08,20:05:00,3.3625,3.3665,3.3625,3.3640,244
2014-01-08,20:10:00,3.3645,3.3650,3.3640,3.3650,54
2014-01-08,20:15:00,3.3655,3.3660,3.3650,3.3650,50
2014-01-08,20:20:00,3.3650,3.3655,3.3640,3.3640,40
2014-01-08,20:25:00,3.3640,3.3645,3.3630,3.3630,67
2014-01-08,20:30:00,3.3635,3.3660,3.3635,3.3660,103
2014-01-08,20:35:00,3.3655,3.3675,3.3645,3.3675,169
2014-01-08,20:40:00,3.3680,3.3685,3.3660,3.3670,189
2014-01-08,20:45:00,3.3670,3.3685,3.3660,3.3660,126
2014-01-08,20:50:00,3.3660,3.3660,3.3650,3.3650,31
2014-01-08,20:55:00,3.3655,3.3665,3.3655,3.3655,67
2014-01-08,21:00:00,3.3665,3.3720,3.3655,3.3715,342
2014-01-08,21:05:00,3.3715,3.3715,3.3675,3.3690,276
2014-01-08,21:10:00,3.3685,3.3770,3.3685,3.3750,784
2014-01-08,21:15:00,3.3750,3.3760,3.3730,3.3740,735
2014-01-08,21:20:00,3.3740,3.3750,3.3735,3.3745,238
2014-01-08,21:25:00,3.3745,3.3760,3.3745,3.3750,223
2014-01-08,21:30:00,3.3750,3.3760,3.3730,3.3735,270
2014-01-08,21:35:00,3.3730,3.3735,3.3680,3.3690,585
2014-01-08,21:40:00,3.3685,3.3685,3.3660,3.3665,235
2014-01-08,21:45:00,3.3665,3.3675,3.3645,3.3645,243
2014-01-08,21:50:00,3.3650,3.3660,3.3640,3.3645,291
2014-01-08,21:55:00,3.3650,3.3650,3.3625,3.3635,262
2014-01-08,22:00:00,3.3630,3.3630,3.3600,3.3620,506
2014-01-08,22:05:00,3.3625,3.3625,3.3615,3.3625,147
2014-01-08,22:10:00,3.3625,3.3630,3.3605,3.3625,198
2014-01-08,22:15:00,3.3625,3.3650,3.3615,3.3630,411
2014-01-08,22:20:00,3.3630,3.3650,3.3625,3.3635,149
2014-01-08,22:25:00,3.3635,3.3650,3.3605,3.3640,280
2014-01-08,22:30:00,3.3640,3.3640,3.3625,3.3630,121
2014-01-08,22:35:00,3.3630,3.3645,3.3610,3.3635,185
2014-01-08,22:40:00,3.3640,3.3640,3.3610,3.3635,211
2014-01-08,22:45:00,3.3630,3.3630,3.3615,3.3620,158
2014-01-08,22:50:00,3.3615,3.3615,3.3605,3.3605,169
2014-01-08,22:55:00,3.3600,3.3600,3.3565,3.3575,548
2014-01-08,23:00:00,3.3570,3.3575,3.3550,3.3570,668
2014-01-08,23:05:00,3.3570,3.3590,3.3570,3.3580,287
2014-01-08,23:10:00,3.3585,3.3600,3.3570,3.3595,254
2014-01-08,23:15:00,3.3600,3.3615,3.3585,3.3605,294
2014-01-08,23:20:00,3.3605,3.3605,3.3590,3.3600,162
2014-01-08,23:25:00,3.3595,3.3605,3.3585,3.3595,347
2014-01-08,23:30:00,3.3590,3.3590,3.3565,3.3575,226
2014-01-08,23:35:00,3.3575,3.3590,3.3560,3.3585,142
2014-01-08,23:40:00,3.3585,3.3590,3.3550,3.3550,209
2014-01-08,23:45:00,3.3545,3.3550,3.3525,3.3550,712
2014-01-08,23:50:00,3.3550,3.3570,3.3545,3.3550,379
2014-01-08,23:55:00,3.3550,3.3565,3.3540,3.3550,199
2014-01-09,00:00:00,3.3545,3.3550,3.3515,3.3515,523
2014-01-09,00:05:00,3.3520,3.3520,3.3475,3.3500,1191
2014-01-09,00:10:00,3.3505,3.3505,3.3480,3.3490,134
2014-01-09,00:15:00,3.3490,3.3520,3.3480,3.3520,308
2014-01-09,00:20:00,3.3515,3.3530,3.3500,3.3505,162
2014-01-09,00:25:00,3.3505,3.3515,3.3505,3.3510,136
2014-01-09,00:30:00,3.3510,3.3530,3.3510,3.3520,412
2014-01-09,00:35:00,3.3525,3.3530,3.3510,3.3525,152
2014-01-09,00:40:00,3.3525,3.3540,3.3510,3.3510,287
2014-01-09,00:45:00,3.3515,3.3520,3.3490,3.3490,201
2014-01-09,00:50:00,3.3490,3.3565,3.3480,3.3560,423
2014-01-09,00:55:00,3.3555,3.3555,3.3540,3.3550,188
2014-01-09,01:00:00,3.3550,3.3555,3.3530,3.3540,157
2014-01-09,01:05:00,3.3540,3.3545,3.3530,3.3545,77
2014-01-09,01:10:00,3.3545,3.3550,3.3535,3.3535,64
2014-01-09,01:15:00,3.3530,3.3540,3.3530,3.3540,56
2014-01-09,01:20:00,3.3540,3.3540,3.3530,3.3540,45
2014-01-09,01:25:00,3.3535,3.3555,3.3530,3.3550,131
2014-01-09,01:30:00,3.3545,3.3555,3.3540,3.3540,85
2014-01-09,01:35:00,3.3540,3.3540,3.3535,3.3535,53
2014-01-09,01:40:00,3.3535,3.3555,3.3535,3.3550,135
2014-01-09,01:45:00,3.3550,3.3550,3.3515,3.3515,500
2014-01-09,01:50:00,3.3515,3.3515,3.3485,3.3495,381
2014-01-09,01:55:00,3.3495,3.3495,3.3410,3.3440,1807
2014-01-09,02:00:00,3.3440,3.3460,3.3440,3.3440,295
2014-01-09,02:05:00,3.3445,3.3470,3.3440,3.3455,134
2014-01-09,02:10:00,3.3455,3.3455,3.3440,3.3450,115
2014-01-09,02:15:00,3.3450,3.3450,3.3425,3.3440,84
2014-01-09,02:20:00,3.3440,3.3455,3.3435,3.3455,206
2014-01-09,02:25:00,3.3455,3.3455,3.3425,3.3445,164
2014-01-09,02:30:00,3.3445,3.3460,3.3435,3.3455,86
2014-01-09,02:35:00,3.3455,3.3480,3.3450,3.3475,152
2014-01-09,02:40:00,3.3475,3.3475,3.3435,3.3455,116
2014-01-09,02:45:00,3.3450,3.3450,3.3420,3.3425,134
2014-01-09,02:50:00,3.3420,3.3430,3.3420,3.3425,66
2014-01-09,02:55:00,3.3425,3.3435,3.3415,3.3415,103
2014-01-09,03:00:00,3.3415,3.3435,3.3405,3.3415,152
2014-01-09,03:05:00,3.3410,3.3425,3.3375,3.3375,225
2014-01-09,03:10:00,3.3375,3.3390,3.3350,3.3390,317
2014-01-09,03:15:00,3.3385,3.3395,3.3380,3.3380,60
2014-01-09,03:20:00,3.3375,3.3375,3.3360,3.3375,72
2014-01-09,03:25:00,3.3375,3.3385,3.3370,3.3370,66
2014-01-09,03:30:00,3.3370,3.3385,3.3370,3.3380,22
2014-01-09,03:35:00,3.3375,3.3380,3.3375,3.3375,27
2014-01-09,03:40:00,3.3375,3.3385,3.3375,3.3385,18
2014-01-09,03:45:00,3.3380,3.3390,3.3380,3.3385,39
2014-01-09,03:50:00,3.3385,3.3385,3.3380,3.3385,6
2014-01-09,03:55:00,3.3385,3.3400,3.3385,3.3400,35
2014-01-09,04:00:00,3.3400,3.3400,3.3400,3.3400,21
2014-01-09,04:05:00,3.3405,3.3405,3.3395,3.3395,16
2014-01-09,04:10:00,3.3400,3.3400,3.3395,3.3400,22
2014-01-09,04:15:00,3.3395,3.3395,3.3380,3.3380,20
2014-01-09,04:20:00,3.3380,3.3380,3.3380,3.3380,1
2014-01-09,04:25:00,3.3380,3.3390,3.3380,3.3385,8
2014-01-09,04:30:00,3.3425,3.3425,3.3385,3.3390,17
2014-01-09,04:35:00,3.3385,3.3395,3.3385,3.3395,32
2014-01-09,04:40:00,3.3390,3.3395,3.3390,3.3395,10
2014-01-09,04:45:00,3.3395,3.3400,3.3395,3.3395,25
2014-01-09,04:50:00,3.3395,3.3395,3.3380,3.3395,34
2014-01-09,04:55:00,3.3400,3.3425,3.3400,3.3420,131
2014-01-09,05:00:00,3.3415,3.3435,3.3415,3.3430,27
2014-01-09,05:05:00,3.3430,3.3435,3.3430,3.3435,23
2014-01-09,05:10:00,3.3435,3.3435,3.3420,3.3430,15
2014-01-09,05:15:00,3.3420,3.3420,3.3420,3.3420,2
2014-01-09,05:20:00,3.3420,3.3425,3.3420,3.3420,15
2014-01-09,05:25:00,3.3425,3.3425,3.3415,3.3425,33
2014-01-09,05:30:00,3.3425,3.3430,3.3415,3.3430,38
2014-01-09,05:35:00,3.3430,3.3430,3.3420,3.3430,9
2014-01-09,05:40:00,3.3425,3.3425,3.3425,3.3425,1
2014-01-09,05:50:00,3.3430,3.3430,3.3430,3.3430,5
2014-01-09,05:55:00,3.3420,3.3425,3.3415,3.3425,12
2014-01-09,06:00:00,3.3420,3.3430,3.3410,3.3430,26
2014-01-09,06:05:00,3.3430,3.3430,3.3430,3.3430,3
2014-01-09,06:10:00,3.3425,3.3425,3.3410,3.3410,16
2014-01-09,07:00:00,3.3425,3.3425,3.3405,3.3420,101
2014-01-09,07:05:00,3.3420,3.3425,3.3420,3.3425,26
2014-01-09,07:10:00,3.3425,3.3425,3.3420,3.3420,11
2014-01-09,07:15:00,3.3420,3.3420,3.3415,3.3415,5
2014-01-09,07:20:00,3.3415,3.3425,3.3415,3.3425,2
2014-01-09,07:25:00,3.3425,3.3425,3.3420,3.3420,33
2014-01-09,07:30:00,3.3420,3.3425,3.3420,3.3420,8
2014-01-09,07:35:00,3.3425,3.3425,3.3420,3.3420,19
2014-01-09,07:40:00,3.3425,3.3430,3.3425,3.3425,22
2014-01-09,07:45:00,3.3430,3.3440,3.3425,3.3430,13
2014-01-09,07:50:00,3.3425,3.3445,3.3425,3.3445,17
2014-01-09,07:55:00,3.3440,3.3445,3.3440,3.3445,4
2014-01-09,08:00:00,3.3440,3.3440,3.3440,3.3440,4
2014-01-09,08:05:00,3.3440,3.3440,3.3440,3.3440,3
2014-01-09,08:10:00,3.3445,3.3445,3.3440,3.3445,8
2014-01-09,08:15:00,3.3440,3.3445,3.3435,3.3445,41
2014-01-09,08:20:00,3.3445,3.3445,3.3445,3.3445,5
2014-01-09,08:30:00,3.3440,3.3455,3.3435,3.3450,113
2014-01-09,08:35:00,3.3450,3.3465,3.3450,3.3460,37
2014-01-09,08:40:00,3.3465,3.3490,3.3465,3.3485,73
2014-01-09,08:45:00,3.3480,3.3485,3.3475,3.3480,27
2014-01-09,08:50:00,3.3475,3.3480,3.3470,3.3470,37
2014-01-09,08:55:00,3.3475,3.3480,3.3470,3.3475,54
2014-01-09,09:00:00,3.3475,3.3490,3.3460,3.3465,569
2014-01-09,09:05:00,3.3460,3.3535,3.3460,3.3520,430
2014-01-09,09:10:00,3.3520,3.3545,3.3510,3.3545,536
2014-01-09,09:15:00,3.3545,3.3565,3.3515,3.3520,406
2014-01-09,09:20:00,3.3520,3.3535,3.3515,3.3530,172
2014-01-09,09:25:00,3.3525,3.3530,3.3510,3.3530,95
2014-01-09,09:30:00,3.3530,3.3535,3.3520,3.3520,76
2014-01-09,09:35:00,3.3520,3.3520,3.3505,3.3515,161
2014-01-09,09:40:00,3.3520,3.3525,3.3510,3.3510,57
2014-01-09,09:45:00,3.3515,3.3525,3.3510,3.3510,60
2014-01-09,09:50:00,3.3515,3.3540,3.3515,3.3535,103
2014-01-09,09:55:00,3.3530,3.3545,3.3520,3.3525,89
2014-01-09,10:00:00,3.3520,3.3555,3.3520,3.3550,147
2014-01-09,10:05:00,3.3550,3.3555,3.3540,3.3545,116
2014-01-09,10:10:00,3.3540,3.3545,3.3530,3.3535,72
2014-01-09,10:15:00,3.3535,3.3535,3.3515,3.3515,28
2014-01-09,10:20:00,3.3510,3.3515,3.3505,3.3510,20
2014-01-09,10:25:00,3.3510,3.3515,3.3510,3.3510,19
2014-01-09,10:30:00,3.3515,3.3520,3.3510,3.3520,32
2014-01-09,10:35:00,3.3520,3.3525,3.3515,3.3520,35
2014-01-09,10:40:00,3.3510,3.3510,3.3485,3.3500,95
2014-01-09,10:45:00,3.3495,3.3515,3.3490,3.3505,51
2014-01-09,10:50:00,3.3505,3.3510,3.3500,3.3500,29
2014-01-09,10:55:00,3.3495,3.3505,3.3490,3.3505,48
2014-01-09,11:00:00,3.3505,3.3505,3.3480,3.3480,38
2014-01-09,11:05:00,3.3480,3.3490,3.3480,3.3490,35
2014-01-09,11:10:00,3.3490,3.3495,3.3490,3.3490,20
2014-01-09,11:15:00,3.3490,3.3490,3.3485,3.3490,47
2014-01-09,11:20:00,3.3490,3.3495,3.3485,3.3485,47
2014-01-09,11:25:00,3.3485,3.3505,3.3485,3.3505,55
2014-01-09,11:30:00,3.3505,3.3505,3.3500,3.3505,8
2014-01-09,11:35:00,3.3510,3.3510,3.3505,3.3505,6
2014-01-09,11:40:00,3.3505,3.3505,3.3505,3.3505,5
2014-01-09,11:45:00,3.3510,3.3510,3.3505,3.3505,5
2014-01-09,11:50:00,3.3505,3.3510,3.3505,3.3510,12
2014-01-09,11:55:00,3.3510,3.3510,3.3505,3.3505,7
2014-01-09,12:00:00,3.3505,3.3515,3.3505,3.3515,24
2014-01-09,12:05:00,3.3515,3.3535,3.3515,3.3535,13
2014-01-09,12:10:00,3.3530,3.3540,3.3530,3.3535,30
2014-01-09,12:15:00,3.3530,3.3530,3.3525,3.3525,8
2014-01-09,12:20:00,3.3530,3.3530,3.3520,3.3520,12
2014-01-09,12:25:00,3.3520,3.3520,3.3515,3.3515,20
2014-01-09,12:30:00,3.3520,3.3520,3.3510,3.3510,10
2014-01-09,12:35:00,3.3505,3.3510,3.3505,3.3510,2
2014-01-09,12:40:00,3.3510,3.3510,3.3500,3.3505,18
2014-01-09,12:45:00,3.3505,3.3505,3.3505,3.3505,3
2014-01-09,12:50:00,3.3500,3.3500,3.3490,3.3495,15
2014-01-09,12:55:00,3.3495,3.3500,3.3495,3.3495,12
2014-01-09,13:00:00,3.3505,3.3505,3.3500,3.3505,11
2014-01-09,13:05:00,3.3505,3.3520,3.3505,3.3515,11
2014-01-09,13:10:00,3.3510,3.3510,3.3510,3.3510,8
2014-01-09,13:15:00,3.3510,3.3515,3.3500,3.3500,19
2014-01-09,13:20:00,3.3500,3.3510,3.3495,3.3505,15
2014-01-09,13:25:00,3.3505,3.3510,3.3505,3.3505,10
2014-01-09,13:30:00,3.3505,3.3510,3.3485,3.3485,85
2014-01-09,13:35:00,3.3485,3.3505,3.3485,3.3495,57
2014-01-09,13:40:00,3.3490,3.3495,3.3480,3.3490,60
2014-01-09,13:45:00,3.3485,3.3485,3.3445,3.3455,237
2014-01-09,13:50:00,3.3450,3.3450,3.3390,3.3395,690
2014-01-09,13:55:00,3.3395,3.3405,3.3345,3.3350,1005
2014-01-09,14:00:00,3.3350,3.3355,3.3310,3.3335,670
2014-01-09,14:05:00,3.3335,3.3335,3.3245,3.3275,1298
2014-01-09,14:10:00,3.3280,3.3295,3.3265,3.3275,556
2014-01-09,14:15:00,3.3275,3.3290,3.3230,3.3235,570
2014-01-09,14:20:00,3.3240,3.3260,3.3205,3.3220,547
2014-01-09,14:25:00,3.3220,3.3250,3.3220,3.3240,242
2014-01-09,14:30:00,3.3240,3.3245,3.3235,3.3235,125
2014-01-09,14:35:00,3.3235,3.3245,3.3225,3.3240,272
2014-01-09,14:40:00,3.3240,3.3250,3.3205,3.3235,431
2014-01-09,14:45:00,3.3240,3.3265,3.3230,3.3240,233
2014-01-09,14:50:00,3.3240,3.3245,3.3200,3.3200,276
2014-01-09,14:55:00,3.3210,3.3215,3.3175,3.3210,627
2014-01-09,15:00:00,3.3210,3.3240,3.3200,3.3235,134
2014-01-09,15:05:00,3.3235,3.3255,3.3230,3.3250,189
2014-01-09,15:10:00,3.3250,3.3250,3.3235,3.3240,110
2014-01-09,15:15:00,3.3245,3.3255,3.3240,3.3255,142
2014-01-09,15:20:00,3.3255,3.3255,3.3240,3.3250,82
2014-01-09,15:25:00,3.3255,3.3270,3.3255,3.3265,61
2014-01-09,15:30:00,3.3260,3.3260,3.3200,3.3220,281
2014-01-09,15:35:00,3.3220,3.3220,3.3205,3.3205,77
2014-01-09,15:40:00,3.3210,3.3220,3.3205,3.3210,25
2014-01-09,15:45:00,3.3210,3.3235,3.3210,3.3225,38
2014-01-09,15:50:00,3.3220,3.3225,3.3205,3.3205,90
2014-01-09,15:55:00,3.3205,3.3245,3.3200,3.3245,132
2014-01-09,16:00:00,3.3240,3.3255,3.3225,3.3230,186
2014-01-09,16:05:00,3.3230,3.3230,3.3215,3.3215,69
2014-01-09,16:10:00,3.3220,3.3230,3.3215,3.3225,173
2014-01-09,16:15:00,3.3225,3.3225,3.3175,3.3180,368
2014-01-09,16:20:00,3.3180,3.3185,3.3160,3.3185,293
2014-01-09,16:25:00,3.3185,3.3185,3.3110,3.3125,675
2014-01-09,16:30:00,3.3125,3.3140,3.3115,3.3140,390
2014-01-09,16:35:00,3.3145,3.3165,3.3140,3.3140,240
2014-01-09,16:40:00,3.3140,3.3140,3.3115,3.3120,113
2014-01-09,16:45:00,3.3120,3.3130,3.3085,3.3105,472
2014-01-09,16:50:00,3.3105,3.3150,3.3095,3.3135,246
2014-01-09,16:55:00,3.3135,3.3145,3.3125,3.3145,91
2014-01-09,17:00:00,3.3140,3.3160,3.3135,3.3145,163
2014-01-09,17:05:00,3.3140,3.3155,3.3115,3.3155,166
2014-01-09,17:10:00,3.3155,3.3175,3.3145,3.3150,117
2014-01-09,17:15:00,3.3145,3.3180,3.3130,3.3175,260
2014-01-09,17:20:00,3.3180,3.3195,3.3160,3.3165,157
2014-01-09,17:25:00,3.3170,3.3175,3.3150,3.3155,150
2014-01-09,17:30:00,3.3155,3.3160,3.3145,3.3150,146
2014-01-09,17:35:00,3.3145,3.3155,3.3135,3.3140,151
2014-01-09,17:40:00,3.3135,3.3135,3.3120,3.3125,124
2014-01-09,17:45:00,3.3120,3.3135,3.3115,3.3125,91
2014-01-09,17:50:00,3.3125,3.3130,3.3115,3.3115,94
2014-01-09,17:55:00,3.3110,3.3115,3.3105,3.3110,109
2014-01-09,18:00:00,3.3110,3.3135,3.3105,3.3135,132
2014-01-09,18:05:00,3.3130,3.3135,3.3120,3.3125,68
2014-01-09,18:10:00,3.3125,3.3125,3.3105,3.3105,91
2014-01-09,18:15:00,3.3100,3.3115,3.3095,3.3115,339
2014-01-09,18:20:00,3.3110,3.3145,3.3110,3.3135,129
2014-01-09,18:25:00,3.3135,3.3140,3.3125,3.3135,62
2014-01-09,18:30:00,3.3130,3.3145,3.3125,3.3145,111
2014-01-09,18:35:00,3.3145,3.3145,3.3130,3.3145,60
2014-01-09,18:40:00,3.3150,3.3150,3.3140,3.3145,34
2014-01-09,18:45:00,3.3145,3.3155,3.3140,3.3155,42
2014-01-09,18:50:00,3.3155,3.3155,3.3140,3.3140,31
2014-01-09,18:55:00,3.3135,3.3135,3.3120,3.3125,54
2014-01-09,19:00:00,3.3130,3.3140,3.3115,3.3140,90
2014-01-09,19:05:00,3.3140,3.3150,3.3130,3.3140,98
2014-01-09,19:10:00,3.3135,3.3150,3.3135,3.3140,107
2014-01-09,19:15:00,3.3145,3.3145,3.3140,3.3145,91
2014-01-09,19:20:00,3.3145,3.3160,3.3135,3.3150,81
2014-01-09,19:25:00,3.3150,3.3165,3.3150,3.3160,36
2014-01-09,19:30:00,3.3160,3.3160,3.3140,3.3140,61
2014-01-09,19:35:00,3.3140,3.3140,3.3100,3.3110,138
2014-01-09,19:40:00,3.3110,3.3115,3.3100,3.3105,56
2014-01-09,19:45:00,3.3100,3.3110,3.3095,3.3100,57
2014-01-09,19:50:00,3.3100,3.3105,3.3095,3.3100,42
2014-01-09,19:55:00,3.3095,3.3100,3.3040,3.3085,544
2014-01-09,20:00:00,3.3080,3.3090,3.3075,3.3080,78
2014-01-09,20:05:00,3.3080,3.3135,3.3080,3.3125,167
2014-01-09,20:10:00,3.3125,3.3125,3.3115,3.3120,118
2014-01-09,20:15:00,3.3120,3.3135,3.3115,3.3115,104
2014-01-09,20:20:00,3.3120,3.3150,3.3120,3.3140,162
2014-01-09,20:25:00,3.3145,3.3160,3.3140,3.3155,126
2014-01-09,20:30:00,3.3155,3.3170,3.3145,3.3170,218
2014-01-09,20:35:00,3.3170,3.3175,3.3150,3.3155,150
2014-01-09,20:40:00,3.3150,3.3165,3.3140,3.3165,102
2014-01-09,20:45:00,3.3155,3.3155,3.3145,3.3155,66
2014-01-09,20:50:00,3.3155,3.3165,3.3150,3.3150,157
2014-01-09,20:55:00,3.3155,3.3175,3.3150,3.3150,241
2014-01-09,21:00:00,3.3155,3.3175,3.3135,3.3145,311
2014-01-09,21:05:00,3.3145,3.3145,3.3110,3.3125,397
2014-01-09,21:10:00,3.3125,3.3130,3.3085,3.3090,1113
2014-01-09,21:15:00,3.3095,3.3115,3.3085,3.3110,461
2014-01-09,21:20:00,3.3105,3.3135,3.3105,3.3125,434
2014-01-09,21:25:00,3.3120,3.3155,3.3115,3.3150,580
2014-01-09,21:30:00,3.3150,3.3150,3.3110,3.3130,915
2014-01-09,21:35:00,3.3130,3.3140,3.3115,3.3115,246
2014-01-09,21:40:00,3.3120,3.3120,3.3105,3.3115,217
2014-01-09,21:45:00,3.3115,3.3125,3.3105,3.3120,206
2014-01-09,21:50:00,3.3115,3.3120,3.3110,3.3115,240
2014-01-09,21:55:00,3.3115,3.3125,3.3090,3.3095,406
2014-01-09,22:00:00,3.3095,3.3100,3.3055,3.3060,741
2014-01-09,22:05:00,3.3065,3.3080,3.3060,3.3080,237
2014-01-09,22:10:00,3.3075,3.3105,3.3065,3.3075,480
2014-01-09,22:15:00,3.3075,3.3085,3.3055,3.3060,473
2014-01-09,22:20:00,3.3060,3.3065,3.3050,3.3055,364
2014-01-09,22:25:00,3.3055,3.3070,3.3040,3.3050,302
2014-01-09,22:30:00,3.3050,3.3075,3.3045,3.3070,457
2014-01-09,22:35:00,3.3070,3.3075,3.3060,3.3075,398
2014-01-09,22:40:00,3.3075,3.3105,3.3075,3.3075,302
2014-01-09,22:45:00,3.3080,3.3105,3.3070,3.3075,304
2014-01-09,22:50:00,3.3080,3.3095,3.3070,3.3070,364
2014-01-09,22:55:00,3.3070,3.3090,3.3070,3.3085,99
2014-01-09,23:00:00,3.3090,3.3120,3.3085,3.3105,463
2014-01-09,23:05:00,3.3105,3.3115,3.3085,3.3100,177
2014-01-09,23:10:00,3.3100,3.3120,3.3095,3.3100,173
2014-01-09,23:15:00,3.3105,3.3105,3.3080,3.3085,146
2014-01-09,23:20:00,3.3085,3.3105,3.3075,3.3080,192
2014-01-09,23:25:00,3.3080,3.3090,3.3075,3.3075,138
2014-01-09,23:30:00,3.3075,3.3080,3.3060,3.3070,394
2014-01-09,23:35:00,3.3065,3.3065,3.2980,3.3015,1589
2014-01-09,23:40:00,3.3015,3.3035,3.2985,3.3005,809
2014-01-09,23:45:00,3.3005,3.3005,3.2970,3.2995,786
2014-01-09,23:50:00,3.3000,3.3000,3.2960,3.2970,761
2014-01-09,23:55:00,3.2965,3.2970,3.2890,3.2935,2339
2014-01-10,00:00:00,3.2930,3.2935,3.2885,3.2920,1142
2014-01-10,00:05:00,3.2920,3.2930,3.2905,3.2925,361
2014-01-10,00:10:00,3.2920,3.2955,3.2915,3.2940,729
2014-01-10,00:15:00,3.2940,3.2940,3.2925,3.2935,373
2014-01-10,00:20:00,3.2935,3.2940,3.2915,3.2925,195
2014-01-10,00:25:00,3.2920,3.2945,3.2915,3.2945,263
2014-01-10,00:30:00,3.2940,3.2940,3.2900,3.2905,267
2014-01-10,00:35:00,3.2910,3.2950,3.2905,3.2940,337
2014-01-10,00:40:00,3.2940,3.2965,3.2930,3.2955,240
2014-01-10,00:45:00,3.2960,3.2965,3.2950,3.2960,246
2014-01-10,00:50:00,3.2955,3.2965,3.2925,3.2930,391
2014-01-10,00:55:00,3.2935,3.2945,3.2920,3.2920,348
2014-01-10,01:00:00,3.2925,3.2945,3.2915,3.2940,177
2014-01-10,01:05:00,3.2945,3.2970,3.2945,3.2960,644
2014-01-10,01:10:00,3.2965,3.2965,3.2955,3.2960,209
2014-01-10,01:15:00,3.2965,3.2965,3.2950,3.2955,75
2014-01-10,01:20:00,3.2955,3.2965,3.2950,3.2965,83
2014-01-10,01:25:00,3.2960,3.2970,3.2955,3.2960,90
2014-01-10,01:30:00,3.2960,3.2990,3.2960,3.2970,324
2014-01-10,01:35:00,3.2975,3.2980,3.2960,3.2965,152
2014-01-10,01:40:00,3.2965,3.2975,3.2960,3.2960,169
2014-01-10,01:45:00,3.2965,3.2980,3.2965,3.2975,218
2014-01-10,01:50:00,3.2975,3.3000,3.2965,3.2970,371
2014-01-10,01:55:00,3.2975,3.3005,3.2965,3.2975,978
2014-01-10,02:00:00,3.2980,3.3010,3.2975,3.3000,343
2014-01-10,02:05:00,3.3000,3.3020,3.3000,3.3015,188
2014-01-10,02:10:00,3.3015,3.3030,3.3010,3.3020,208
2014-01-10,02:15:00,3.3015,3.3015,3.2980,3.2985,262
2014-01-10,02:20:00,3.2980,3.2980,3.2930,3.2945,340
2014-01-10,02:25:00,3.2940,3.2965,3.2940,3.2965,141
2014-01-10,02:30:00,3.2965,3.2965,3.2935,3.2940,121
2014-01-10,02:35:00,3.2940,3.2945,3.2930,3.2930,113
2014-01-10,02:40:00,3.2935,3.2960,3.2930,3.2955,44
2014-01-10,02:45:00,3.2955,3.2970,3.2955,3.2970,58
2014-01-10,02:50:00,3.2965,3.2995,3.2960,3.2995,76
2014-01-10,02:55:00,3.2995,3.2995,3.2970,3.2975,72
2014-01-10,03:00:00,3.2970,3.2975,3.2970,3.2970,29
2014-01-10,03:05:00,3.2970,3.2975,3.2955,3.2955,57
2014-01-10,03:10:00,3.2960,3.2960,3.2960,3.2960,32
2014-01-10,03:15:00,3.2960,3.2965,3.2960,3.2965,35
2014-01-10,03:20:00,3.2965,3.2980,3.2965,3.2965,98
2014-01-10,03:25:00,3.2970,3.2970,3.2960,3.2965,36
2014-01-10,03:30:00,3.2970,3.2975,3.2970,3.2970,19
2014-01-10,03:35:00,3.2965,3.2965,3.2955,3.2965,23
2014-01-10,03:40:00,3.2965,3.2965,3.2960,3.2960,7
2014-01-10,03:45:00,3.2965,3.2970,3.2965,3.2965,25
2014-01-10,03:50:00,3.2965,3.2970,3.2965,3.2965,23
2014-01-10,03:55:00,3.2965,3.2975,3.2965,3.2965,21
2014-01-10,04:00:00,3.2965,3.2965,3.2960,3.2965,16
2014-01-10,04:05:00,3.2970,3.2970,3.2960,3.2960,14
2014-01-10,04:10:00,3.2965,3.2965,3.2960,3.2960,3
2014-01-10,04:15:00,3.2965,3.2965,3.2965,3.2965,4
2014-01-10,04:20:00,3.2965,3.2970,3.2965,3.2970,27
2014-01-10,04:25:00,3.2965,3.2985,3.2965,3.2975,69
2014-01-10,04:30:00,3.2990,3.2990,3.2965,3.2965,12
2014-01-10,04:35:00,3.2970,3.2970,3.2960,3.2970,33
2014-01-10,04:40:00,3.2965,3.2965,3.2965,3.2965,6
2014-01-10,04:45:00,3.2970,3.2970,3.2965,3.2965,13
2014-01-10,04:50:00,3.2965,3.2965,3.2955,3.2960,17
2014-01-10,04:55:00,3.2960,3.2965,3.2955,3.2955,18
2014-01-10,05:00:00,3.2955,3.2990,3.2955,3.2965,61
2014-01-10,05:05:00,3.2960,3.2960,3.2955,3.2955,9
2014-01-10,05:10:00,3.2960,3.2975,3.2960,3.2975,6
2014-01-10,05:15:00,3.2975,3.2980,3.2975,3.2980,14
2014-01-10,05:20:00,3.2975,3.2975,3.2975,3.2975,1
2014-01-10,05:30:00,3.2965,3.2980,3.2965,3.2975,16
2014-01-10,05:35:00,3.2965,3.2965,3.2955,3.2955,51
2014-01-10,05:40:00,3.2955,3.2970,3.2950,3.2960,35
2014-01-10,05:45:00,3.2955,3.2955,3.2955,3.2955,3
2014-01-10,05:50:00,3.2955,3.2955,3.2945,3.2945,11
2014-01-10,05:55:00,3.2945,3.2950,3.2945,3.2945,15
2014-01-10,06:00:00,3.2945,3.2945,3.2940,3.2940,16
2014-01-10,06:05:00,3.2940,3.2950,3.2940,3.2940,30
2014-01-10,06:10:00,3.2940,3.2940,3.2930,3.2930,48
2014-01-10,07:00:00,3.2950,3.2950,3.2895,3.2920,205
2014-01-10,07:05:00,3.2920,3.2920,3.2905,3.2910,28
2014-01-10,07:10:00,3.2920,3.2925,3.2920,3.2925,34
2014-01-10,07:15:00,3.2920,3.2925,3.2910,3.2920,23
2014-01-10,07:20:00,3.2920,3.2920,3.2920,3.2920,1
2014-01-10,07:25:00,3.2910,3.2910,3.2910,3.2910,1
2014-01-10,07:30:00,3.2905,3.2910,3.2895,3.2895,65
2014-01-10,07:35:00,3.2900,3.2910,3.2900,3.2910,8
2014-01-10,07:40:00,3.2910,3.2910,3.2895,3.2895,39
2014-01-10,07:45:00,3.2895,3.2910,3.2895,3.2910,2
2014-01-10,07:50:00,3.2910,3.2920,3.2910,3.2920,17
2014-01-10,07:55:00,3.2915,3.2920,3.2915,3.2915,6
2014-01-10,08:00:00,3.2915,3.2915,3.2900,3.2910,22
2014-01-10,08:05:00,3.2905,3.2905,3.2900,3.2905,13
2014-01-10,08:10:00,3.2900,3.2920,3.2900,3.2920,20
2014-01-10,08:15:00,3.2920,3.2950,3.2920,3.2950,23
2014-01-10,08:20:00,3.2940,3.2945,3.2935,3.2935,12
2014-01-10,08:25:00,3.2935,3.2935,3.2935,3.2935,4
2014-01-10,08:30:00,3.2930,3.2935,3.2930,3.2935,8
2014-01-10,08:35:00,3.2940,3.2950,3.2940,3.2950,9
2014-01-10,08:40:00,3.2950,3.2960,3.2945,3.2960,24
2014-01-10,08:45:00,3.2960,3.2960,3.2925,3.2925,16
2014-01-10,08:50:00,3.2920,3.2920,3.2905,3.2910,34
2014-01-10,08:55:00,3.2915,3.2940,3.2915,3.2940,36
2014-01-10,09:00:00,3.2945,3.2965,3.2915,3.2940,738
2014-01-10,09:05:00,3.2935,3.3045,3.2935,3.3005,714
2014-01-10,09:10:00,3.3015,3.3035,3.2980,3.3000,355
2014-01-10,09:15:00,3.3005,3.3030,3.2995,3.3015,285
2014-01-10,09:20:00,3.3015,3.3035,3.3015,3.3020,198
2014-01-10,09:25:00,3.3020,3.3035,3.3005,3.3030,156
2014-01-10,09:30:00,3.3025,3.3060,3.3020,3.3040,421
2014-01-10,09:35:00,3.3040,3.3045,3.3020,3.3025,180
2014-01-10,09:40:00,3.3030,3.3045,3.3025,3.3035,118
2014-01-10,09:45:00,3.3030,3.3035,3.3020,3.3025,124
2014-01-10,09:50:00,3.3020,3.3045,3.3020,3.3035,90
2014-01-10,09:55:00,3.3030,3.3035,3.3020,3.3020,96
2014-01-10,10:00:00,3.3015,3.3040,3.3010,3.3040,121
2014-01-10,10:05:00,3.3045,3.3050,3.3030,3.3035,124
2014-01-10,10:10:00,3.3035,3.3045,3.3035,3.3035,68
2014-01-10,10:15:00,3.3030,3.3035,3.3030,3.3030,76
2014-01-10,10:20:00,3.3035,3.3045,3.3035,3.3040,33
2014-01-10,10:25:00,3.3040,3.3040,3.3020,3.3025,140
2014-01-10,10:30:00,3.3025,3.3035,3.3010,3.3020,107
2014-01-10,10:35:00,3.3025,3.3025,3.3015,3.3020,60
2014-01-10,10:40:00,3.3020,3.3025,3.3000,3.3005,70
2014-01-10,10:45:00,3.3005,3.3010,3.3000,3.3010,74
2014-01-10,10:50:00,3.3010,3.3010,3.2975,3.2985,80
2014-01-10,10:55:00,3.2985,3.3000,3.2975,3.2985,86
2014-01-10,11:00:00,3.2980,3.2990,3.2980,3.2985,45
2014-01-10,11:05:00,3.2990,3.2995,3.2985,3.2985,41
2014-01-10,11:10:00,3.2985,3.3020,3.2985,3.3015,88
2014-01-10,11:15:00,3.3015,3.3015,3.2995,3.3005,65
2014-01-10,11:20:00,3.3005,3.3010,3.3000,3.3005,39
2014-01-10,11:25:00,3.3005,3.3025,3.3005,3.3015,54
2014-01-10,11:30:00,3.3010,3.3010,3.3005,3.3005,6
2014-01-10,11:35:00,3.3005,3.3015,3.3005,3.3010,13
2014-01-10,11:40:00,3.3010,3.3010,3.3000,3.3005,56
2014-01-10,11:45:00,3.3005,3.3010,3.2995,3.2995,80
2014-01-10,11:50:00,3.2995,3.3005,3.2995,3.3005,5
2014-01-10,11:55:00,3.3000,3.3010,3.2995,3.3005,52
2014-01-10,12:00:00,3.3005,3.3015,3.3005,3.3010,17
2014-01-10,12:05:00,3.3010,3.3015,3.3010,3.3015,6
2014-01-10,12:10:00,3.3005,3.3010,3.3005,3.3005,6
2014-01-10,12:15:00,3.3010,3.3010,3.3000,3.3000,19
2014-01-10,12:20:00,3.3005,3.3005,3.3000,3.3000,6
2014-01-10,12:25:00,3.3005,3.3010,3.3005,3.3005,21
2014-01-10,12:30:00,3.3005,3.3015,3.3005,3.3010,20
2014-01-10,12:35:00,3.3005,3.3010,3.3000,3.3005,26
2014-01-10,12:40:00,3.3005,3.3005,3.2990,3.3000,61
2014-01-10,12:45:00,3.3000,3.3000,3.2990,3.2990,16
2014-01-10,12:50:00,3.2985,3.2995,3.2985,3.2985,44
2014-01-10,12:55:00,3.2985,3.2995,3.2985,3.2985,26
2014-01-10,13:00:00,3.2990,3.3000,3.2990,3.2995,16
2014-01-10,13:05:00,3.3000,3.3000,3.2995,3.3000,20
2014-01-10,13:10:00,3.3005,3.3010,3.3005,3.3005,20
2014-01-10,13:15:00,3.3005,3.3015,3.3005,3.3015,12
2014-01-10,13:20:00,3.3010,3.3020,3.3000,3.3010,60
2014-01-10,13:25:00,3.3010,3.3015,3.3005,3.3010,34
2014-01-10,13:30:00,3.3010,3.3040,3.3005,3.3020,93
2014-01-10,13:35:00,3.3020,3.3065,3.3015,3.3055,314
2014-01-10,13:40:00,3.3055,3.3095,3.3055,3.3070,442
2014-01-10,13:45:00,3.3070,3.3095,3.3065,3.3090,63
2014-01-10,13:50:00,3.3095,3.3140,3.3080,3.3135,719
2014-01-10,13:55:00,3.3140,3.3145,3.3115,3.3120,180
2014-01-10,14:00:00,3.3125,3.3130,3.3110,3.3115,150
2014-01-10,14:05:00,3.3115,3.3120,3.3110,3.3115,85
2014-01-10,14:10:00,3.3115,3.3120,3.3110,3.3115,111
2014-01-10,14:15:00,3.3115,3.3130,3.3105,3.3110,190
2014-01-10,14:20:00,3.3105,3.3125,3.3105,3.3120,53
2014-01-10,14:25:00,3.3115,3.3125,3.3110,3.3120,64
2014-01-10,14:30:00,3.3120,3.3140,3.3115,3.3120,174
2014-01-10,14:35:00,3.3120,3.3120,3.3100,3.3105,215
2014-01-10,14:40:00,3.3100,3.3150,3.3100,3.3140,202
2014-01-10,14:45:00,3.3135,3.3140,3.3120,3.3135,111
2014-01-10,14:50:00,3.3135,3.3160,3.3125,3.3125,167
2014-01-10,14:55:00,3.3120,3.3120,3.3090,3.3095,247
2014-01-10,15:00:00,3.3095,3.3100,3.3080,3.3100,93
2014-01-10,15:05:00,3.3105,3.3105,3.3095,3.3095,74
2014-01-10,15:10:00,3.3100,3.3100,3.3090,3.3095,70
2014-01-10,15:15:00,3.3090,3.3090,3.3080,3.3080,86
2014-01-10,15:20:00,3.3080,3.3085,3.3070,3.3080,53
2014-01-10,15:25:00,3.3085,3.3105,3.3080,3.3100,30
2014-01-10,15:30:00,3.3105,3.3110,3.3090,3.3110,67
2014-01-10,15:35:00,3.3110,3.3115,3.3100,3.3115,40
2014-01-10,15:40:00,3.3115,3.3115,3.3100,3.3100,27
2014-01-10,15:45:00,3.3100,3.3100,3.3080,3.3095,58
2014-01-10,15:50:00,3.3100,3.3100,3.3075,3.3080,86
2014-01-10,15:55:00,3.3080,3.3105,3.3080,3.3095,63
2014-01-10,16:00:00,3.3095,3.3105,3.3070,3.3105,225
2014-01-10,16:05:00,3.3095,3.3120,3.3095,3.3110,109
2014-01-10,16:10:00,3.3105,3.3115,3.3105,3.3105,36
2014-01-10,16:15:00,3.3100,3.3125,3.3100,3.3125,65
2014-01-10,16:20:00,3.3120,3.3140,3.3100,3.3120,125
2014-01-10,16:25:00,3.3115,3.3130,3.3110,3.3115,57
2014-01-10,16:30:00,3.3115,3.3125,3.3110,3.3115,137
2014-01-10,16:35:00,3.3115,3.3135,3.3110,3.3120,87
2014-01-10,16:40:00,3.3115,3.3125,3.3110,3.3110,22
2014-01-10,16:45:00,3.3105,3.3120,3.3095,3.3105,211
2014-01-10,16:50:00,3.3105,3.3110,3.3095,3.3105,93
2014-01-10,16:55:00,3.3110,3.3110,3.3095,3.3095,81
2014-01-10,17:00:00,3.3100,3.3110,3.3100,3.3105,112
2014-01-10,17:05:00,3.3100,3.3100,3.3065,3.3070,144
2014-01-10,17:10:00,3.3075,3.3085,3.3065,3.3065,31
2014-01-10,17:15:00,3.3070,3.3075,3.3050,3.3060,200
2014-01-10,17:20:00,3.3060,3.3065,3.3050,3.3055,40
2014-01-10,17:25:00,3.3050,3.3060,3.3035,3.3060,64
2014-01-10,17:30:00,3.3060,3.3090,3.3055,3.3085,86
2014-01-10,17:35:00,3.3080,3.3080,3.3065,3.3065,13
2014-01-10,17:40:00,3.3065,3.3080,3.3065,3.3080,44
2014-01-10,17:45:00,3.3090,3.3100,3.3090,3.3090,44
2014-01-10,17:50:00,3.3095,3.3110,3.3090,3.3110,31
2014-01-10,17:55:00,3.3110,3.3135,3.3110,3.3115,174
2014-01-10,18:00:00,3.3115,3.3115,3.3105,3.3110,54
2014-01-10,18:05:00,3.3120,3.3125,3.3115,3.3120,16
2014-01-10,18:10:00,3.3125,3.3130,3.3100,3.3125,119
2014-01-10,18:15:00,3.3120,3.3135,3.3115,3.3135,54
2014-01-10,18:20:00,3.3140,3.3150,3.3130,3.3135,67
2014-01-10,18:25:00,3.3135,3.3140,3.3125,3.3125,36
2014-01-10,18:30:00,3.3120,3.3150,3.3110,3.3120,78
2014-01-10,18:35:00,3.3120,3.3125,3.3105,3.3115,76
2014-01-10,18:40:00,3.3115,3.3145,3.3115,3.3125,49
2014-01-10,18:45:00,3.3120,3.3140,3.3120,3.3135,39
2014-01-10,18:50:00,3.3135,3.3135,3.3120,3.3120,39
2014-01-10,18:55:00,3.3125,3.3130,3.3115,3.3120,60
2014-01-10,19:00:00,3.3120,3.3130,3.3110,3.3130,52
2014-01-10,19:05:00,3.3125,3.3130,3.3110,3.3125,39
2014-01-10,19:10:00,3.3120,3.3130,3.3120,3.3125,20
2014-01-10,19:15:00,3.3130,3.3130,3.3110,3.3120,26
2014-01-10,19:20:00,3.3125,3.3125,3.3115,3.3115,33
2014-01-10,19:25:00,3.3120,3.3125,3.3115,3.3120,19
2014-01-10,19:30:00,3.3115,3.3120,3.3110,3.3115,32
2014-01-10,19:35:00,3.3115,3.3120,3.3115,3.3120,12
2014-01-10,19:40:00,3.3120,3.3130,3.3090,3.3095,90
2014-01-10,19:45:00,3.3100,3.3115,3.3100,3.3115,47
2014-01-10,19:50:00,3.3110,3.3110,3.3100,3.3105,32
2014-01-10,19:55:00,3.3110,3.3130,3.3105,3.3125,48
2014-01-10,20:00:00,3.3125,3.3135,3.3120,3.3135,102
2014-01-10,20:05:00,3.3135,3.3135,3.3080,3.3090,172
2014-01-10,20:10:00,3.3095,3.3130,3.3090,3.3095,213
2014-01-10,20:15:00,3.3095,3.3115,3.3075,3.3075,235
2014-01-10,20:20:00,3.3075,3.3090,3.3070,3.3090,100
2014-01-10,20:25:00,3.3095,3.3105,3.3090,3.3090,323
2014-01-10,20:30:00,3.3090,3.3150,3.3065,3.3140,224
2014-01-10,20:35:00,3.3140,3.3150,3.3115,3.3125,121
2014-01-10,20:40:00,3.3130,3.3140,3.3065,3.3090,237
2014-01-10,20:45:00,3.3095,3.3105,3.3075,3.3105,98
2014-01-10,20:50:00,3.3105,3.3105,3.3075,3.3085,80
2014-01-10,20:55:00,3.3085,3.3095,3.3080,3.3095,61
2014-01-10,21:00:00,3.3100,3.3115,3.3085,3.3100,120
2014-01-10,21:05:00,3.3100,3.3135,3.3095,3.3110,287
2014-01-10,21:10:00,3.3100,3.3180,3.3100,3.3145,874
2014-01-10,21:15:00,3.3150,3.3155,3.3140,3.3150,146
2014-01-10,21:20:00,3.3150,3.3160,3.3145,3.3160,184
2014-01-10,21:25:00,3.3155,3.3160,3.3145,3.3150,363
2014-01-10,21:30:00,3.3160,3.3185,3.3115,3.3145,1293
2014-01-10,21:35:00,3.3150,3.3390,3.3145,3.3330,5157
2014-01-10,21:40:00,3.3330,3.3365,3.3315,3.3355,1369
2014-01-10,21:45:00,3.3355,3.3440,3.3345,3.3400,1786
2014-01-10,21:50:00,3.3400,3.3430,3.3360,3.3375,942
2014-01-10,21:55:00,3.3380,3.3385,3.3345,3.3345,798
2014-01-10,22:00:00,3.3350,3.3365,3.3325,3.3330,528
2014-01-10,22:05:00,3.3335,3.3370,3.3330,3.3355,438
2014-01-10,22:10:00,3.3355,3.3390,3.3350,3.3360,414
2014-01-10,22:15:00,3.3365,3.3385,3.3365,3.3385,181
2014-01-10,22:20:00,3.3385,3.3395,3.3360,3.3365,339
2014-01-10,22:25:00,3.3370,3.3405,3.3365,3.3395,434
2014-01-10,22:30:00,3.3390,3.3395,3.3355,3.3355,308
2014-01-10,22:35:00,3.3355,3.3375,3.3340,3.3365,365
2014-01-10,22:40:00,3.3370,3.3375,3.3340,3.3355,449
2014-01-10,22:45:00,3.3355,3.3355,3.3315,3.3350,445
2014-01-10,22:50:00,3.3345,3.3365,3.3340,3.3360,246
2014-01-10,22:55:00,3.3355,3.3405,3.3355,3.3400,485
2014-01-10,23:00:00,3.3395,3.3420,3.3390,3.3400,347
2014-01-10,23:05:00,3.3400,3.3405,3.3370,3.3385,300
2014-01-10,23:10:00,3.3390,3.3390,3.3360,3.3360,274
2014-01-10,23:15:00,3.3360,3.3390,3.3360,3.3370,283
2014-01-10,23:20:00,3.3370,3.3380,3.3350,3.3365,446
2014-01-10,23:25:00,3.3365,3.3375,3.3335,3.3335,228
2014-01-10,23:30:00,3.3340,3.3355,3.3330,3.3350,306
2014-01-10,23:35:00,3.3350,3.3365,3.3350,3.3355,208
2014-01-10,23:40:00,3.3360,3.3360,3.3335,3.3340,220
2014-01-10,23:45:00,3.3345,3.3360,3.3335,3.3355,275
2014-01-10,23:50:00,3.3355,3.3375,3.3355,3.3355,300
2014-01-10,23:55:00,3.3355,3.3365,3.3350,3.3360,193
2014-01-11,00:00:00,3.3355,3.3365,3.3355,3.3360,132
2014-01-11,00:05:00,3.3360,3.3370,3.3350,3.3365,118
2014-01-11,00:10:00,3.3365,3.3370,3.3355,3.3370,277
2014-01-11,00:15:00,3.3365,3.3370,3.3355,3.3360,112
2014-01-11,00:20:00,3.3355,3.3365,3.3350,3.3355,263
2014-01-11,00:25:00,3.3360,3.3360,3.3340,3.3360,243
2014-01-11,00:30:00,3.3360,3.3370,3.3345,3.3360,134
2014-01-11,00:35:00,3.3360,3.3375,3.3355,3.3360,152
2014-01-11,00:40:00,3.3365,3.3370,3.3350,3.3360,73
2014-01-11,00:45:00,3.3360,3.3365,3.3355,3.3360,114
2014-01-11,00:50:00,3.3360,3.3400,3.3360,3.3400,271
2014-01-11,00:55:00,3.3400,3.3400,3.3370,3.3375,136
2014-01-11,01:00:00,3.3375,3.3385,3.3370,3.3385,98
2014-01-11,01:05:00,3.3380,3.3400,3.3380,3.3390,177
2014-01-11,01:10:00,3.3390,3.3395,3.3385,3.3385,57
2014-01-11,01:15:00,3.3380,3.3385,3.3365,3.3365,75
2014-01-11,01:20:00,3.3370,3.3385,3.3365,3.3380,60
2014-01-11,01:25:00,3.3385,3.3385,3.3375,3.3375,168
2014-01-11,01:30:00,3.3380,3.3395,3.3375,3.3390,115
2014-01-11,01:35:00,3.3390,3.3395,3.3385,3.3395,70
2014-01-11,01:40:00,3.3395,3.3425,3.3395,3.3410,347
2014-01-11,01:45:00,3.3405,3.3420,3.3405,3.3420,146
2014-01-11,01:50:00,3.3415,3.3420,3.3405,3.3415,159
2014-01-11,01:55:00,3.3415,3.3430,3.3405,3.3415,613
2014-01-11,02:00:00,3.3415,3.3435,3.3410,3.3435,163
2014-01-11,02:05:00,3.3435,3.3465,3.3435,3.3445,663
2014-01-11,02:10:00,3.3450,3.3460,3.3445,3.3450,85
2014-01-11,02:15:00,3.3450,3.3450,3.3440,3.3450,154
2014-01-11,02:20:00,3.3450,3.3455,3.3445,3.3450,60
2014-01-11,02:25:00,3.3450,3.3455,3.3445,3.3450,51
2014-01-11,02:30:00,3.3450,3.3455,3.3445,3.3450,130
2014-01-11,02:35:00,3.3445,3.3450,3.3445,3.3450,18
2014-01-11,02:40:00,3.3450,3.3460,3.3450,3.3455,36
2014-01-11,02:45:00,3.3455,3.3460,3.3455,3.3455,31
2014-01-11,02:50:00,3.3455,3.3460,3.3445,3.3450,92
2014-01-11,02:55:00,3.3455,3.3460,3.3445,3.3455,105
2014-01-11,03:00:00,3.3455,3.3465,3.3450,3.3460,45
2014-01-11,03:05:00,3.3460,3.3460,3.3445,3.3450,71
2014-01-11,03:10:00,3.3445,3.3445,3.3430,3.3430,103
2014-01-11,03:15:00,3.3435,3.3440,3.3430,3.3435,49
2014-01-11,03:20:00,3.3430,3.3435,3.3430,3.3435,16
2014-01-11,03:25:00,3.3435,3.3440,3.3435,3.3435,24
2014-01-11,03:30:00,3.3435,3.3440,3.3430,3.3430,44
2014-01-11,03:35:00,3.3425,3.3430,3.3420,3.3425,38
2014-01-11,03:40:00,3.3425,3.3430,3.3425,3.3430,13
2014-01-11,03:45:00,3.3425,3.3430,3.3425,3.3425,14
2014-01-11,03:50:00,3.3420,3.3420,3.3415,3.3415,23
2014-01-11,03:55:00,3.3415,3.3425,3.3415,3.3420,24
2014-01-11,04:00:00,3.3420,3.3430,3.3420,3.3430,32
2014-01-11,04:05:00,3.3435,3.3435,3.3425,3.3430,33
2014-01-11,04:10:00,3.3425,3.3435,3.3425,3.3435,24
2014-01-11,04:15:00,3.3435,3.3440,3.3420,3.3425,38
2014-01-11,04:20:00,3.3440,3.3445,3.3425,3.3435,132
2014-01-11,04:25:00,3.3430,3.3430,3.3420,3.3425,18
2014-01-11,04:30:00,3.3425,3.3430,3.3415,3.3425,17
2014-01-11,04:35:00,3.3425,3.3425,3.3425,3.3425,6
2014-01-11,04:40:00,3.3425,3.3435,3.3425,3.3430,43
2014-01-11,04:45:00,3.3425,3.3430,3.3425,3.3430,4
2014-01-11,04:50:00,3.3430,3.3435,3.3430,3.3435,11
2014-01-11,04:55:00,3.3425,3.3430,3.3420,3.3420,27
2014-01-11,05:00:00,3.3425,3.3440,3.3415,3.3435,51
2014-01-11,05:05:00,3.3420,3.3430,3.3420,3.3430,3
2014-01-11,05:10:00,3.3430,3.3435,3.3425,3.3430,6
2014-01-11,05:15:00,3.3435,3.3435,3.3430,3.3430,12
2014-01-11,05:20:00,3.3440,3.3440,3.3430,3.3430,4
2014-01-11,05:25:00,3.3430,3.3430,3.3425,3.3425,4
2014-01-11,05:35:00,3.3430,3.3445,3.3430,3.3445,25
2014-01-11,05:40:00,3.3445,3.3460,3.3445,3.3460,9
2014-01-11,05:45:00,3.3460,3.3460,3.3460,3.3460,5
2014-01-11,05:50:00,3.3460,3.3465,3.3450,3.3455,10
2014-01-11,05:55:00,3.3455,3.3465,3.3450,3.3465,16
2014-01-11,06:00:00,3.3450,3.3465,3.3450,3.3465,2
2014-01-11,06:05:00,3.3460,3.3460,3.3445,3.3445,7
2014-01-11,06:10:00,3.3445,3.3455,3.3440,3.3440,29
2014-01-13,07:00:00,3.3450,3.3550,3.3450,3.3515,274
2014-01-13,07:05:00,3.3530,3.3735,3.3530,3.3535,498
2014-01-13,07:10:00,3.3550,3.3570,3.3525,3.3535,70
2014-01-13,07:15:00,3.3535,3.3570,3.3535,3.3550,49
2014-01-13,07:20:00,3.3555,3.3555,3.3540,3.3550,36
2014-01-13,07:25:00,3.3540,3.3540,3.3515,3.3525,44
2014-01-13,07:30:00,3.3520,3.3530,3.3515,3.3530,15
2014-01-13,07:35:00,3.3535,3.3540,3.3535,3.3540,10
2014-01-13,07:40:00,3.3535,3.3535,3.3530,3.3535,25
2014-01-13,07:45:00,3.3535,3.3540,3.3535,3.3540,26
2014-01-13,07:50:00,3.3535,3.3535,3.3530,3.3530,8
2014-01-13,07:55:00,3.3530,3.3540,3.3530,3.3540,24
2014-01-13,08:00:00,3.3540,3.3575,3.3540,3.3575,104
2014-01-13,08:05:00,3.3570,3.3595,3.3565,3.3575,88
2014-01-13,08:10:00,3.3575,3.3590,3.3560,3.3585,83
2014-01-13,08:15:00,3.3585,3.3585,3.3570,3.3580,33
2014-01-13,08:20:00,3.3580,3.3590,3.3575,3.3585,79
2014-01-13,08:25:00,3.3595,3.3630,3.3595,3.3610,90
2014-01-13,08:30:00,3.3615,3.3615,3.3600,3.3605,74
2014-01-13,08:35:00,3.3605,3.3605,3.3530,3.3530,101
2014-01-13,08:40:00,3.3530,3.3550,3.3530,3.3550,49
2014-01-13,08:45:00,3.3550,3.3550,3.3520,3.3520,63
2014-01-13,08:50:00,3.3520,3.3535,3.3520,3.3535,63
2014-01-13,08:55:00,3.3530,3.3530,3.3515,3.3520,104
2014-01-13,09:00:00,3.3515,3.3595,3.3500,3.3570,1072
2014-01-13,09:05:00,3.3570,3.3570,3.3525,3.3530,421
2014-01-13,09:10:00,3.3535,3.3550,3.3515,3.3520,246
2014-01-13,09:15:00,3.3520,3.3535,3.3515,3.3520,185
2014-01-13,09:20:00,3.3520,3.3530,3.3505,3.3510,123
2014-01-13,09:25:00,3.3515,3.3515,3.3500,3.3505,59
2014-01-13,09:30:00,3.3505,3.3535,3.3500,3.3535,187
2014-01-13,09:35:00,3.3535,3.3565,3.3530,3.3560,120
2014-01-13,09:40:00,3.3560,3.3580,3.3560,3.3565,168
2014-01-13,09:45:00,3.3570,3.3600,3.3570,3.3595,275
2014-01-13,09:50:00,3.3595,3.3595,3.3545,3.3545,156
2014-01-13,09:55:00,3.3545,3.3555,3.3530,3.3555,72
2014-01-13,10:00:00,3.3550,3.3550,3.3525,3.3535,90
2014-01-13,10:05:00,3.3535,3.3545,3.3530,3.3535,65
2014-01-13,10:10:00,3.3535,3.3535,3.3525,3.3530,49
2014-01-13,10:15:00,3.3535,3.3535,3.3530,3.3535,15
2014-01-13,10:20:00,3.3535,3.3550,3.3535,3.3540,35
2014-01-13,10:25:00,3.3545,3.3545,3.3530,3.3530,16
2014-01-13,10:30:00,3.3525,3.3530,3.3515,3.3515,106
2014-01-13,10:35:00,3.3515,3.3525,3.3505,3.3510,147
2014-01-13,10:40:00,3.3505,3.3525,3.3500,3.3520,149
2014-01-13,10:45:00,3.3525,3.3535,3.3505,3.3510,186
2014-01-13,10:50:00,3.3505,3.3515,3.3505,3.3510,23
2014-01-13,10:55:00,3.3510,3.3510,3.3505,3.3505,23
2014-01-13,11:00:00,3.3505,3.3530,3.3500,3.3530,99
2014-01-13,11:05:00,3.3530,3.3530,3.3505,3.3510,54
2014-01-13,11:10:00,3.3505,3.3520,3.3500,3.3510,57
2014-01-13,11:15:00,3.3510,3.3520,3.3505,3.3510,62
2014-01-13,11:20:00,3.3515,3.3525,3.3505,3.3520,54
2014-01-13,11:25:00,3.3515,3.3515,3.3500,3.3500,22
2014-01-13,11:30:00,3.3505,3.3530,3.3505,3.3530,32
2014-01-13,11:35:00,3.3530,3.3535,3.3515,3.3515,29
2014-01-13,11:40:00,3.3520,3.3530,3.3520,3.3530,12
2014-01-13,11:45:00,3.3530,3.3535,3.3530,3.3535,10
2014-01-13,11:50:00,3.3535,3.3535,3.3535,3.3535,5
2014-01-13,11:55:00,3.3530,3.3530,3.3530,3.3530,1
2014-01-13,12:00:00,3.3535,3.3540,3.3530,3.3535,36
2014-01-13,12:05:00,3.3535,3.3535,3.3530,3.3530,20
2014-01-13,12:10:00,3.3530,3.3535,3.3530,3.3530,19
2014-01-13,12:15:00,3.3530,3.3530,3.3520,3.3520,32
2014-01-13,12:20:00,3.3520,3.3530,3.3520,3.3525,19
2014-01-13,12:25:00,3.3525,3.3530,3.3525,3.3525,9
2014-01-13,12:30:00,3.3520,3.3520,3.3510,3.3510,26
2014-01-13,12:35:00,3.3510,3.3515,3.3505,3.3510,14
2014-01-13,12:40:00,3.3505,3.3510,3.3495,3.3505,42
2014-01-13,12:45:00,3.3510,3.3510,3.3495,3.3495,51
2014-01-13,12:50:00,3.3495,3.3500,3.3495,3.3500,18
2014-01-13,12:55:00,3.3495,3.3505,3.3495,3.3500,10
2014-01-13,13:00:00,3.3500,3.3515,3.3495,3.3515,42
2014-01-13,13:05:00,3.3515,3.3525,3.3510,3.3525,13
2014-01-13,13:10:00,3.3525,3.3525,3.3520,3.3520,9
2014-01-13,13:15:00,3.3520,3.3520,3.3515,3.3515,4
2014-01-13,13:20:00,3.3515,3.3515,3.3510,3.3510,4
2014-01-13,13:25:00,3.3515,3.3515,3.3510,3.3510,11
2014-01-13,13:30:00,3.3510,3.3510,3.3450,3.3460,481
2014-01-13,13:35:00,3.3460,3.3485,3.3445,3.3475,214
2014-01-13,13:40:00,3.3480,3.3485,3.3435,3.3435,113
2014-01-13,13:45:00,3.3435,3.3440,3.3415,3.3425,280
2014-01-13,13:50:00,3.3430,3.3440,3.3430,3.3440,74
2014-01-13,13:55:00,3.3440,3.3440,3.3430,3.3440,100
2014-01-13,14:00:00,3.3435,3.3435,3.3425,3.3425,51
2014-01-13,14:05:00,3.3430,3.3435,3.3420,3.3420,52
2014-01-13,14:10:00,3.3420,3.3420,3.3375,3.3385,332
2014-01-13,14:15:00,3.3375,3.3415,3.3375,3.3415,220
2014-01-13,14:20:00,3.3415,3.3415,3.3385,3.3395,142
2014-01-13,14:25:00,3.3395,3.3400,3.3385,3.3400,65
2014-01-13,14:30:00,3.3405,3.3405,3.3380,3.3385,137
2014-01-13,14:35:00,3.3385,3.3420,3.3370,3.3420,176
2014-01-13,14:40:00,3.3410,3.3425,3.3405,3.3425,110
2014-01-13,14:45:00,3.3425,3.3430,3.3415,3.3415,50
2014-01-13,14:50:00,3.3415,3.3430,3.3415,3.3430,58
2014-01-13,14:55:00,3.3430,3.3440,3.3420,3.3430,132
2014-01-13,15:00:00,3.3425,3.3425,3.3400,3.3415,108
2014-01-13,15:05:00,3.3415,3.3420,3.3410,3.3410,31
2014-01-13,15:10:00,3.3410,3.3415,3.3405,3.3405,23
2014-01-13,15:15:00,3.3405,3.3410,3.3385,3.3395,109
2014-01-13,15:20:00,3.3395,3.3395,3.3380,3.3385,64
2014-01-13,15:25:00,3.3390,3.3415,3.3390,3.3405,83
2014-01-13,15:30:00,3.3410,3.3415,3.3405,3.3410,44
2014-01-13,15:35:00,3.3410,3.3410,3.3395,3.3395,60
2014-01-13,15:40:00,3.3400,3.3415,3.3395,3.3410,43
2014-01-13,15:45:00,3.3410,3.3410,3.3395,3.3395,77
2014-01-13,15:50:00,3.3400,3.3415,3.3400,3.3410,46
2014-01-13,15:55:00,3.3410,3.3420,3.3410,3.3415,25
2014-01-13,16:00:00,3.3415,3.3445,3.3390,3.3435,406
2014-01-13,16:05:00,3.3435,3.3440,3.3415,3.3420,226
2014-01-13,16:10:00,3.3420,3.3435,3.3420,3.3420,153
2014-01-13,16:15:00,3.3420,3.3440,3.3405,3.3420,431
2014-01-13,16:20:00,3.3420,3.3420,3.3395,3.3395,157
2014-01-13,16:25:00,3.3400,3.3425,3.3400,3.3410,119
2014-01-13,16:30:00,3.3405,3.3420,3.3400,3.3410,110
2014-01-13,16:35:00,3.3415,3.3425,3.3405,3.3425,153
2014-01-13,16:40:00,3.3425,3.3430,3.3410,3.3425,268
2014-01-13,16:45:00,3.3420,3.3430,3.3410,3.3430,61
2014-01-13,16:50:00,3.3430,3.3430,3.3390,3.3405,223
2014-01-13,16:55:00,3.3400,3.3420,3.3395,3.3410,97
2014-01-13,17:00:00,3.3405,3.3410,3.3370,3.3375,291
2014-01-13,17:05:00,3.3380,3.3385,3.3375,3.3380,91
2014-01-13,17:10:00,3.3385,3.3385,3.3370,3.3375,57
2014-01-13,17:15:00,3.3380,3.3385,3.3345,3.3350,363
2014-01-13,17:20:00,3.3350,3.3360,3.3335,3.3340,235
2014-01-13,17:25:00,3.3335,3.3345,3.3280,3.3305,563
2014-01-13,17:30:00,3.3310,3.3310,3.3285,3.3310,128
2014-01-13,17:35:00,3.3310,3.3320,3.3305,3.3310,149
2014-01-13,17:40:00,3.3310,3.3315,3.3300,3.3310,57
2014-01-13,17:45:00,3.3305,3.3330,3.3300,3.3325,71
2014-01-13,17:50:00,3.3320,3.3325,3.3300,3.3320,74
2014-01-13,17:55:00,3.3325,3.3325,3.3305,3.3310,110
2014-01-13,18:00:00,3.3310,3.3325,3.3265,3.3275,272
2014-01-13,18:05:00,3.3275,3.3275,3.3255,3.3260,180
2014-01-13,18:10:00,3.3265,3.3270,3.3225,3.3245,327
2014-01-13,18:15:00,3.3240,3.3250,3.3235,3.3240,169
2014-01-13,18:20:00,3.3240,3.3240,3.3215,3.3230,321
2014-01-13,18:25:00,3.3235,3.3235,3.3230,3.3230,65
2014-01-13,18:30:00,3.3230,3.3235,3.3220,3.3230,110
2014-01-13,18:35:00,3.3230,3.3255,3.3230,3.3240,106
2014-01-13,18:40:00,3.3235,3.3240,3.3225,3.3230,126
2014-01-13,18:45:00,3.3235,3.3260,3.3230,3.3255,121
2014-01-13,18:50:00,3.3255,3.3265,3.3255,3.3265,83
2014-01-13,18:55:00,3.3265,3.3270,3.3260,3.3265,159
2014-01-13,19:00:00,3.3260,3.3260,3.3225,3.3235,316
2014-01-13,19:05:00,3.3240,3.3275,3.3235,3.3270,130
2014-01-13,19:10:00,3.3270,3.3270,3.3255,3.3265,55
2014-01-13,19:15:00,3.3260,3.3260,3.3230,3.3230,99
2014-01-13,19:20:00,3.3230,3.3230,3.3215,3.3225,93
2014-01-13,19:25:00,3.3225,3.3230,3.3195,3.3200,341
2014-01-13,19:30:00,3.3200,3.3205,3.3185,3.3205,250
2014-01-13,19:35:00,3.3210,3.3215,3.3205,3.3205,33
2014-01-13,19:40:00,3.3200,3.3200,3.3180,3.3190,101
2014-01-13,19:45:00,3.3195,3.3215,3.3195,3.3205,51
2014-01-13,19:50:00,3.3210,3.3230,3.3205,3.3230,68
2014-01-13,19:55:00,3.3230,3.3230,3.3210,3.3210,27
2014-01-13,20:00:00,3.3210,3.3225,3.3200,3.3225,80
2014-01-13,20:05:00,3.3220,3.3230,3.3215,3.3230,81
2014-01-13,20:10:00,3.3235,3.3240,3.3230,3.3235,40
2014-01-13,20:15:00,3.3235,3.3240,3.3235,3.3240,24
2014-01-13,20:20:00,3.3240,3.3240,3.3230,3.3235,32
2014-01-13,20:25:00,3.3235,3.3245,3.3230,3.3240,61
2014-01-13,20:30:00,3.3245,3.3270,3.3235,3.3260,189
2014-01-13,20:35:00,3.3260,3.3260,3.3235,3.3245,146
2014-01-13,20:40:00,3.3250,3.3260,3.3240,3.3245,104
2014-01-13,20:45:00,3.3250,3.3250,3.3240,3.3240,88
2014-01-13,20:50:00,3.3240,3.3245,3.3230,3.3235,165
2014-01-13,20:55:00,3.3235,3.3250,3.3230,3.3235,103
2014-01-13,21:00:00,3.3245,3.3250,3.3210,3.3220,207
2014-01-13,21:05:00,3.3210,3.3215,3.3185,3.3190,545
2014-01-13,21:10:00,3.3185,3.3210,3.3180,3.3195,351
2014-01-13,21:15:00,3.3195,3.3195,3.3160,3.3165,513
2014-01-13,21:20:00,3.3160,3.3170,3.3145,3.3155,713
2014-01-13,21:25:00,3.3155,3.3180,3.3155,3.3175,445
2014-01-13,21:30:00,3.3175,3.3195,3.3175,3.3180,209
2014-01-13,21:35:00,3.3185,3.3195,3.3175,3.3190,168
2014-01-13,21:40:00,3.3190,3.3230,3.3185,3.3200,631
2014-01-13,21:45:00,3.3200,3.3210,3.3195,3.3205,218
2014-01-13,21:50:00,3.3210,3.3220,3.3195,3.3195,219
2014-01-13,21:55:00,3.3200,3.3210,3.3190,3.3205,129
2014-01-13,22:00:00,3.3205,3.3230,3.3205,3.3215,251
2014-01-13,22:05:00,3.3215,3.3245,3.3215,3.3230,206
2014-01-13,22:10:00,3.3235,3.3235,3.3215,3.3220,173
2014-01-13,22:15:00,3.3220,3.3270,3.3220,3.3265,422
2014-01-13,22:20:00,3.3265,3.3265,3.3245,3.3245,111
2014-01-13,22:25:00,3.3245,3.3245,3.3235,3.3240,119
2014-01-13,22:30:00,3.3240,3.3255,3.3235,3.3250,233
2014-01-13,22:35:00,3.3250,3.3250,3.3230,3.3230,149
2014-01-13,22:40:00,3.3230,3.3230,3.3200,3.3225,333
2014-01-13,22:45:00,3.3225,3.3240,3.3225,3.3240,206
2014-01-13,22:50:00,3.3235,3.3240,3.3210,3.3225,229
2014-01-13,22:55:00,3.3225,3.3240,3.3225,3.3235,126
2014-01-13,23:00:00,3.3235,3.3245,3.3220,3.3220,89
2014-01-13,23:05:00,3.3220,3.3230,3.3210,3.3225,86
2014-01-13,23:10:00,3.3225,3.3240,3.3225,3.3235,53
2014-01-13,23:15:00,3.3235,3.3240,3.3230,3.3230,79
2014-01-13,23:20:00,3.3225,3.3230,3.3225,3.3230,50
2014-01-13,23:25:00,3.3230,3.3240,3.3230,3.3235,71
2014-01-13,23:30:00,3.3240,3.3255,3.3230,3.3235,169
2014-01-13,23:35:00,3.3235,3.3240,3.3225,3.3230,74
2014-01-13,23:40:00,3.3225,3.3230,3.3220,3.3220,123
2014-01-13,23:45:00,3.3215,3.3220,3.3205,3.3220,174
2014-01-13,23:50:00,3.3215,3.3240,3.3215,3.3235,178
2014-01-13,23:55:00,3.3235,3.3255,3.3230,3.3230,374
2014-01-14,00:00:00,3.3235,3.3290,3.3235,3.3290,638
2014-01-14,00:05:00,3.3290,3.3305,3.3280,3.3285,439
2014-01-14,00:10:00,3.3290,3.3325,3.3285,3.3320,407
2014-01-14,00:15:00,3.3325,3.3365,3.3325,3.3365,554
2014-01-14,00:20:00,3.3365,3.3370,3.3340,3.3345,419
2014-01-14,00:25:00,3.3345,3.3360,3.3340,3.3355,299
2014-01-14,00:30:00,3.3355,3.3380,3.3355,3.3375,335
2014-01-14,00:35:00,3.3380,3.3400,3.3375,3.3385,444
2014-01-14,00:40:00,3.3385,3.3400,3.3385,3.3395,258
2014-01-14,00:45:00,3.3395,3.3405,3.3385,3.3400,180
2014-01-14,00:50:00,3.3400,3.3460,3.3395,3.3450,800
2014-01-14,00:55:00,3.3450,3.3485,3.3440,3.3475,682
2014-01-14,01:00:00,3.3475,3.3530,3.3475,3.3515,932
2014-01-14,01:05:00,3.3515,3.3520,3.3495,3.3495,250
2014-01-14,01:10:00,3.3500,3.3505,3.3490,3.3495,194
2014-01-14,01:15:00,3.3495,3.3520,3.3495,3.3505,315
2014-01-14,01:20:00,3.3510,3.3510,3.3490,3.3500,136
2014-01-14,01:25:00,3.3500,3.3505,3.3490,3.3500,145
2014-01-14,01:30:00,3.3500,3.3505,3.3495,3.3500,219
2014-01-14,01:35:00,3.3500,3.3500,3.3490,3.3495,115
2014-01-14,01:40:00,3.3495,3.3500,3.3475,3.3480,187
2014-01-14,01:45:00,3.3485,3.3490,3.3470,3.3475,193
2014-01-14,01:50:00,3.3470,3.3490,3.3470,3.3480,205
2014-01-14,01:55:00,3.3480,3.3480,3.3460,3.3465,591
2014-01-14,02:00:00,3.3465,3.3490,3.3460,3.3485,361
2014-01-14,02:05:00,3.3485,3.3495,3.3480,3.3485,126
2014-01-14,02:10:00,3.3485,3.3490,3.3480,3.3485,71
2014-01-14,02:15:00,3.3485,3.3485,3.3470,3.3470,58
2014-01-14,02:20:00,3.3475,3.3490,3.3470,3.3480,78
2014-01-14,02:25:00,3.3480,3.3485,3.3475,3.3480,50
2014-01-14,02:30:00,3.3480,3.3485,3.3465,3.3465,75
2014-01-14,02:35:00,3.3465,3.3480,3.3440,3.3445,176
2014-01-14,02:40:00,3.3445,3.3460,3.3430,3.3440,254
2014-01-14,02:45:00,3.3445,3.3460,3.3445,3.3450,105
2014-01-14,02:50:00,3.3445,3.3450,3.3440,3.3440,57
2014-01-14,02:55:00,3.3435,3.3445,3.3435,3.3435,76
2014-01-14,03:00:00,3.3440,3.3440,3.3415,3.3425,40
2014-01-14,03:05:00,3.3430,3.3435,3.3420,3.3435,44
2014-01-14,03:10:00,3.3430,3.3435,3.3420,3.3420,72
2014-01-14,03:15:00,3.3420,3.3425,3.3420,3.3425,2
2014-01-14,03:20:00,3.3430,3.3430,3.3395,3.3400,109
2014-01-14,03:25:00,3.3400,3.3405,3.3395,3.3400,57
2014-01-14,03:30:00,3.3400,3.3405,3.3400,3.3400,72
2014-01-14,03:35:00,3.3400,3.3405,3.3395,3.3395,12
2014-01-14,03:40:00,3.3395,3.3410,3.3390,3.3395,86
2014-01-14,03:45:00,3.3390,3.3390,3.3385,3.3385,14
2014-01-14,03:50:00,3.3385,3.3385,3.3375,3.3375,34
2014-01-14,03:55:00,3.3380,3.3380,3.3375,3.3375,11
2014-01-14,04:00:00,3.3380,3.3395,3.3380,3.3395,169
2014-01-14,04:05:00,3.3395,3.3395,3.3390,3.3390,16
2014-01-14,04:10:00,3.3395,3.3405,3.3380,3.3385,78
2014-01-14,04:15:00,3.3385,3.3390,3.3385,3.3390,20
2014-01-14,04:20:00,3.3390,3.3390,3.3385,3.3385,16
2014-01-14,04:25:00,3.3380,3.3395,3.3375,3.3395,28
2014-01-14,04:30:00,3.3395,3.3465,3.3390,3.3390,12
2014-01-14,04:35:00,3.3390,3.3390,3.3380,3.3390,54
2014-01-14,04:40:00,3.3390,3.3395,3.3380,3.3385,89
2014-01-14,04:45:00,3.3390,3.3390,3.3380,3.3380,43
2014-01-14,04:50:00,3.3380,3.3400,3.3380,3.3400,64
2014-01-14,04:55:00,3.3400,3.3400,3.3380,3.3380,48
2014-01-14,05:00:00,3.3385,3.3395,3.3380,3.3380,55
2014-01-14,05:05:00,3.3380,3.3390,3.3375,3.3385,15
2014-01-14,05:10:00,3.3385,3.3390,3.3380,3.3390,6
2014-01-14,05:15:00,3.3395,3.3395,3.3395,3.3395,4
2014-01-14,05:20:00,3.3395,3.3400,3.3395,3.3395,4
2014-01-14,05:25:00,3.3400,3.3400,3.3400,3.3400,3
2014-01-14,05:30:00,3.3400,3.3400,3.3400,3.3400,3
2014-01-14,05:35:00,3.3395,3.3410,3.3395,3.3410,12
2014-01-14,05:40:00,3.3405,3.3405,3.3390,3.3390,11
2014-01-14,05:45:00,3.3385,3.3385,3.3385,3.3385,1
2014-01-14,05:55:00,3.3395,3.3400,3.3395,3.3400,7
2014-01-14,06:00:00,3.3405,3.3425,3.3400,3.3405,40
2014-01-14,06:05:00,3.3405,3.3415,3.3405,3.3415,2
2014-01-14,06:10:00,3.3415,3.3420,3.3410,3.3410,10
2014-01-14,07:00:00,3.3425,3.3450,3.3420,3.3445,70
2014-01-14,07:05:00,3.3445,3.3460,3.3445,3.3450,15
2014-01-14,07:10:00,3.3450,3.3450,3.3450,3.3450,1
2014-01-14,07:20:00,3.3445,3.3445,3.3430,3.3430,17
2014-01-14,07:25:00,3.3435,3.3450,3.3435,3.3450,33
2014-01-14,07:30:00,3.3440,3.3450,3.3440,3.3450,44
2014-01-14,07:35:00,3.3450,3.3450,3.3450,3.3450,1
2014-01-14,07:40:00,3.3450,3.3455,3.3450,3.3450,9
2014-01-14,07:45:00,3.3450,3.3450,3.3440,3.3450,17
2014-01-14,07:50:00,3.3455,3.3455,3.3440,3.3440,5
2014-01-14,07:55:00,3.3445,3.3445,3.3440,3.3440,5
2014-01-14,08:00:00,3.3450,3.3465,3.3450,3.3460,8
2014-01-14,08:05:00,3.3465,3.3475,3.3450,3.3450,60
2014-01-14,08:10:00,3.3455,3.3460,3.3455,3.3460,4
2014-01-14,08:15:00,3.3460,3.3460,3.3460,3.3460,15
2014-01-14,08:20:00,3.3470,3.3490,3.3470,3.3490,34
2014-01-14,08:25:00,3.3490,3.3495,3.3490,3.3495,13
2014-01-14,08:30:00,3.3495,3.3495,3.3480,3.3480,17
2014-01-14,08:35:00,3.3480,3.3480,3.3460,3.3470,52
2014-01-14,08:40:00,3.3470,3.3470,3.3460,3.3470,28
2014-01-14,08:45:00,3.3470,3.3470,3.3460,3.3465,25
2014-01-14,08:50:00,3.3465,3.3470,3.3460,3.3460,19
2014-01-14,08:55:00,3.3460,3.3465,3.3450,3.3450,21
2014-01-14,09:00:00,3.3445,3.3445,3.3410,3.3420,154
2014-01-14,09:05:00,3.3420,3.3435,3.3385,3.3395,186
2014-01-14,09:10:00,3.3395,3.3405,3.3385,3.3400,142
2014-01-14,09:15:00,3.3400,3.3470,3.3400,3.3470,234
2014-01-14,09:20:00,3.3475,3.3505,3.3465,3.3490,255
2014-01-14,09:25:00,3.3490,3.3490,3.3480,3.3480,49
2014-01-14,09:30:00,3.3475,3.3500,3.3470,3.3495,171
2014-01-14,09:35:00,3.3495,3.3495,3.3465,3.3470,89
2014-01-14,09:40:00,3.3465,3.3470,3.3460,3.3460,68
2014-01-14,09:45:00,3.3455,3.3475,3.3455,3.3460,50
2014-01-14,09:50:00,3.3455,3.3465,3.3455,3.3460,26
2014-01-14,09:55:00,3.3460,3.3465,3.3445,3.3465,58
2014-01-14,10:00:00,3.3465,3.3475,3.3465,3.3465,45
2014-01-14,10:05:00,3.3465,3.3465,3.3455,3.3455,15
2014-01-14,10:10:00,3.3460,3.3460,3.3450,3.3450,19
2014-01-14,10:15:00,3.3450,3.3450,3.3445,3.3445,9
2014-01-14,10:20:00,3.3445,3.3450,3.3440,3.3445,10
2014-01-14,10:25:00,3.3445,3.3460,3.3445,3.3460,16
2014-01-14,10:30:00,3.3455,3.3455,3.3440,3.3440,96
2014-01-14,10:35:00,3.3435,3.3440,3.3425,3.3430,80
2014-01-14,10:40:00,3.3425,3.3445,3.3420,3.3420,93
2014-01-14,10:45:00,3.3420,3.3420,3.3405,3.3405,65
2014-01-14,10:50:00,3.3410,3.3410,3.3400,3.3400,50
2014-01-14,10:55:00,3.3405,3.3420,3.3405,3.3415,49
2014-01-14,11:00:00,3.3425,3.3430,3.3405,3.3410,37
2014-01-14,11:05:00,3.3415,3.3420,3.3415,3.3415,6
2014-01-14,11:10:00,3.3415,3.3425,3.3405,3.3425,68
2014-01-14,11:15:00,3.3425,3.3445,3.3420,3.3420,63
2014-01-14,11:20:00,3.3420,3.3430,3.3420,3.3430,15
2014-01-14,11:25:00,3.3430,3.3455,3.3430,3.3455,57
2014-01-14,11:30:00,3.3455,3.3455,3.3450,3.3450,22
2014-01-14,11:35:00,3.3455,3.3460,3.3440,3.3450,29
2014-01-14,11:40:00,3.3450,3.3450,3.3440,3.3445,13
2014-01-14,11:45:00,3.3450,3.3455,3.3450,3.3455,14
2014-01-14,11:50:00,3.3455,3.3460,3.3455,3.3460,13
2014-01-14,11:55:00,3.3460,3.3465,3.3455,3.3455,12
2014-01-14,12:00:00,3.3460,3.3460,3.3455,3.3455,33
2014-01-14,12:05:00,3.3455,3.3455,3.3455,3.3455,6
2014-01-14,12:10:00,3.3455,3.3455,3.3450,3.3450,15
2014-01-14,12:15:00,3.3450,3.3450,3.3440,3.3440,31
2014-01-14,12:20:00,3.3440,3.3440,3.3440,3.3440,8
2014-01-14,12:25:00,3.3435,3.3435,3.3435,3.3435,3
2014-01-14,12:30:00,3.3435,3.3435,3.3425,3.3430,16
2014-01-14,12:35:00,3.3430,3.3435,3.3430,3.3435,5
2014-01-14,12:40:00,3.3435,3.3440,3.3430,3.3435,9
2014-01-14,12:45:00,3.3435,3.3435,3.3425,3.3425,8
2014-01-14,12:50:00,3.3430,3.3435,3.3425,3.3430,20
2014-01-14,12:55:00,3.3430,3.3435,3.3430,3.3430,6
2014-01-14,13:00:00,3.3435,3.3440,3.3410,3.3410,36
2014-01-14,13:05:00,3.3415,3.3430,3.3410,3.3420,51
2014-01-14,13:10:00,3.3420,3.3430,3.3420,3.3425,38
2014-01-14,13:15:00,3.3425,3.3435,3.3425,3.3435,33
2014-01-14,13:20:00,3.3425,3.3435,3.3415,3.3415,161
2014-01-14,13:25:00,3.3415,3.3425,3.3410,3.3420,33
2014-01-14,13:30:00,3.3415,3.3470,3.3405,3.3460,192
2014-01-14,13:35:00,3.3460,3.3460,3.3430,3.3440,64
2014-01-14,13:40:00,3.3445,3.3450,3.3435,3.3445,28
2014-01-14,13:45:00,3.3450,3.3460,3.3445,3.3445,74
2014-01-14,13:50:00,3.3450,3.3450,3.3435,3.3435,16
2014-01-14,13:55:00,3.3435,3.3440,3.3425,3.3425,98
2014-01-14,14:00:00,3.3430,3.3445,3.3425,3.3435,77
2014-01-14,14:05:00,3.3440,3.3465,3.3420,3.3420,124
2014-01-14,14:10:00,3.3420,3.3425,3.3405,3.3415,79
2014-01-14,14:15:00,3.3415,3.3435,3.3415,3.3435,42
2014-01-14,14:20:00,3.3435,3.3435,3.3420,3.3425,37
2014-01-14,14:25:00,3.3430,3.3440,3.3430,3.3435,104
2014-01-14,14:30:00,3.3440,3.3445,3.3435,3.3435,128
2014-01-14,14:35:00,3.3440,3.3440,3.3425,3.3440,52
2014-01-14,14:40:00,3.3450,3.3465,3.3440,3.3455,155
2014-01-14,14:45:00,3.3460,3.3465,3.3445,3.3445,99
2014-01-14,14:50:00,3.3440,3.3445,3.3425,3.3440,62
2014-01-14,14:55:00,3.3440,3.3440,3.3420,3.3430,69
2014-01-14,15:00:00,3.3435,3.3465,3.3435,3.3465,88
2014-01-14,15:05:00,3.3465,3.3480,3.3460,3.3465,82
2014-01-14,15:10:00,3.3470,3.3475,3.3460,3.3460,34
2014-01-14,15:15:00,3.3465,3.3475,3.3465,3.3470,32
2014-01-14,15:20:00,3.3465,3.3475,3.3465,3.3475,25
2014-01-14,15:25:00,3.3470,3.3470,3.3445,3.3455,75
2014-01-14,15:30:00,3.3455,3.3470,3.3440,3.3470,45
2014-01-14,15:35:00,3.3470,3.3470,3.3440,3.3450,161
2014-01-14,15:40:00,3.3450,3.3450,3.3435,3.3445,98
2014-01-14,15:45:00,3.3450,3.3450,3.3415,3.3420,89
2014-01-14,15:50:00,3.3425,3.3455,3.3425,3.3450,28
2014-01-14,15:55:00,3.3455,3.3465,3.3445,3.3455,98
2014-01-14,16:00:00,3.3455,3.3460,3.3415,3.3425,81
2014-01-14,16:05:00,3.3430,3.3430,3.3385,3.3395,261
2014-01-14,16:10:00,3.3400,3.3410,3.3375,3.3400,143
2014-01-14,16:15:00,3.3400,3.3435,3.3400,3.3425,53
2014-01-14,16:20:00,3.3420,3.3435,3.3415,3.3425,34
2014-01-14,16:25:00,3.3435,3.3435,3.3415,3.3420,42
2014-01-14,16:30:00,3.3425,3.3430,3.3410,3.3410,37
2014-01-14,16:35:00,3.3415,3.3420,3.3385,3.3385,55
2014-01-14,16:40:00,3.3385,3.3410,3.3375,3.3400,82
2014-01-14,16:45:00,3.3405,3.3405,3.3390,3.3395,26
2014-01-14,16:50:00,3.3400,3.3410,3.3395,3.3410,51
2014-01-14,16:55:00,3.3410,3.3435,3.3410,3.3420,95
2014-01-14,17:00:00,3.3415,3.3415,3.3385,3.3410,61
2014-01-14,17:05:00,3.3400,3.3425,3.3400,3.3415,21
2014-01-14,17:10:00,3.3415,3.3430,3.3400,3.3430,39
2014-01-14,17:15:00,3.3430,3.3435,3.3410,3.3420,45
2014-01-14,17:20:00,3.3425,3.3455,3.3425,3.3435,113
2014-01-14,17:25:00,3.3435,3.3450,3.3430,3.3435,21
2014-01-14,17:30:00,3.3435,3.3445,3.3420,3.3440,43
2014-01-14,17:35:00,3.3435,3.3455,3.3435,3.3450,34
2014-01-14,17:40:00,3.3450,3.3475,3.3450,3.3465,54
2014-01-14,17:45:00,3.3475,3.3485,3.3470,3.3480,57
2014-01-14,17:50:00,3.3480,3.3480,3.3465,3.3470,79
2014-01-14,17:55:00,3.3470,3.3480,3.3450,3.3450,79
2014-01-14,18:00:00,3.3455,3.3465,3.3450,3.3465,26
2014-01-14,18:05:00,3.3465,3.3475,3.3460,3.3460,29
2014-01-14,18:10:00,3.3460,3.3475,3.3460,3.3475,22
2014-01-14,18:15:00,3.3470,3.3470,3.3440,3.3470,96
2014-01-14,18:20:00,3.3470,3.3470,3.3455,3.3465,70
2014-01-14,18:25:00,3.3460,3.3475,3.3455,3.3475,23
2014-01-14,18:30:00,3.3480,3.3480,3.3470,3.3475,43
2014-01-14,18:35:00,3.3475,3.3475,3.3460,3.3470,27
2014-01-14,18:40:00,3.3465,3.3465,3.3465,3.3465,13
2014-01-14,18:45:00,3.3465,3.3465,3.3425,3.3425,51
2014-01-14,18:50:00,3.3425,3.3435,3.3425,3.3430,25
2014-01-14,18:55:00,3.3445,3.3455,3.3445,3.3455,13
2014-01-14,19:00:00,3.3450,3.3450,3.3420,3.3425,48
2014-01-14,19:05:00,3.3430,3.3430,3.3420,3.3420,25
2014-01-14,19:10:00,3.3420,3.3420,3.3420,3.3420,6
2014-01-14,19:15:00,3.3420,3.3425,3.3410,3.3420,13
2014-01-14,19:20:00,3.3420,3.3420,3.3410,3.3410,50
2014-01-14,19:25:00,3.3405,3.3425,3.3405,3.3425,27
2014-01-14,19:30:00,3.3430,3.3435,3.3425,3.3435,24
2014-01-14,19:35:00,3.3435,3.3435,3.3425,3.3435,25
2014-01-14,19:40:00,3.3435,3.3455,3.3390,3.3405,130
2014-01-14,19:45:00,3.3405,3.3410,3.3405,3.3410,38
2014-01-14,19:50:00,3.3415,3.3430,3.3410,3.3410,26
2014-01-14,19:55:00,3.3405,3.3405,3.3375,3.3395,127
2014-01-14,20:00:00,3.3405,3.3415,3.3395,3.3400,38
2014-01-14,20:05:00,3.3395,3.3425,3.3395,3.3425,149
2014-01-14,20:10:00,3.3430,3.3440,3.3425,3.3430,83
2014-01-14,20:15:00,3.3425,3.3425,3.3405,3.3420,97
2014-01-14,20:20:00,3.3410,3.3435,3.3410,3.3430,60
2014-01-14,20:25:00,3.3425,3.3440,3.3425,3.3440,24
2014-01-14,20:30:00,3.3440,3.3465,3.3440,3.3455,354
2014-01-14,20:35:00,3.3460,3.3465,3.3450,3.3455,114
2014-01-14,20:40:00,3.3460,3.3480,3.3455,3.3460,117
2014-01-14,20:45:00,3.3460,3.3465,3.3455,3.3460,77
2014-01-14,20:50:00,3.3460,3.3460,3.3445,3.3455,77
2014-01-14,20:55:00,3.3455,3.3480,3.3455,3.3475,72
2014-01-14,21:00:00,3.3465,3.3480,3.3445,3.3455,124
2014-01-14,21:05:00,3.3460,3.3465,3.3435,3.3445,136
2014-01-14,21:10:00,3.3440,3.3450,3.3420,3.3430,162
2014-01-14,21:15:00,3.3430,3.3440,3.3405,3.3405,262
2014-01-14,21:20:00,3.3400,3.3415,3.3395,3.3395,572
2014-01-14,21:25:00,3.3390,3.3405,3.3380,3.3400,218
2014-01-14,21:30:00,3.3395,3.3420,3.3390,3.3415,216
2014-01-14,21:35:00,3.3415,3.3420,3.3405,3.3410,144
2014-01-14,21:40:00,3.3415,3.3425,3.3415,3.3415,86
2014-01-14,21:45:00,3.3420,3.3435,3.3415,3.3415,84
2014-01-14,21:50:00,3.3415,3.3445,3.3415,3.3425,117
2014-01-14,21:55:00,3.3425,3.3435,3.3420,3.3435,90
2014-01-14,22:00:00,3.3435,3.3445,3.3425,3.3445,89
2014-01-14,22:05:00,3.3450,3.3455,3.3435,3.3435,57
2014-01-14,22:10:00,3.3435,3.3435,3.3415,3.3415,69
2014-01-14,22:15:00,3.3415,3.3435,3.3415,3.3430,49
2014-01-14,22:20:00,3.3425,3.3440,3.3425,3.3430,69
2014-01-14,22:25:00,3.3425,3.3445,3.3410,3.3410,148
2014-01-14,22:30:00,3.3410,3.3410,3.3395,3.3410,195
2014-01-14,22:35:00,3.3405,3.3415,3.3400,3.3400,105
2014-01-14,22:40:00,3.3405,3.3405,3.3395,3.3400,177
2014-01-14,22:45:00,3.3395,3.3400,3.3390,3.3400,138
2014-01-14,22:50:00,3.3400,3.3405,3.3395,3.3405,265
2014-01-14,22:55:00,3.3405,3.3410,3.3395,3.3395,110
2014-01-14,23:00:00,3.3395,3.3400,3.3355,3.3375,527
2014-01-14,23:05:00,3.3370,3.3370,3.3340,3.3350,694
2014-01-14,23:10:00,3.3350,3.3360,3.3340,3.3355,448
2014-01-14,23:15:00,3.3355,3.3360,3.3320,3.3350,736
2014-01-14,23:20:00,3.3350,3.3360,3.3335,3.3350,308
2014-01-14,23:25:00,3.3355,3.3385,3.3345,3.3385,536
2014-01-14,23:30:00,3.3385,3.3385,3.3350,3.3355,183
2014-01-14,23:35:00,3.3350,3.3355,3.3310,3.3310,363
2014-01-14,23:40:00,3.3310,3.3320,3.3300,3.3315,464
2014-01-14,23:45:00,3.3310,3.3320,3.3305,3.3310,211
2014-01-14,23:50:00,3.3310,3.3320,3.3305,3.3315,189
2014-01-14,23:55:00,3.3310,3.3315,3.3280,3.3280,371
2014-01-15,00:00:00,3.3275,3.3280,3.3220,3.3230,1232
2014-01-15,00:05:00,3.3225,3.3245,3.3215,3.3240,660
2014-01-15,00:10:00,3.3240,3.3270,3.3235,3.3270,519
2014-01-15,00:15:00,3.3270,3.3270,3.3235,3.3235,354
2014-01-15,00:20:00,3.3235,3.3245,3.3210,3.3215,449
2014-01-15,00:25:00,3.3215,3.3255,3.3205,3.3250,431
2014-01-15,00:30:00,3.3250,3.3275,3.3235,3.3275,175
2014-01-15,00:35:00,3.3280,3.3285,3.3265,3.3275,175
2014-01-15,00:40:00,3.3275,3.3285,3.3250,3.3265,300
2014-01-15,00:45:00,3.3260,3.3265,3.3235,3.3255,253
2014-01-15,00:50:00,3.3250,3.3260,3.3230,3.3235,219
2014-01-15,00:55:00,3.3235,3.3260,3.3225,3.3255,166
2014-01-15,01:00:00,3.3250,3.3280,3.3250,3.3275,107
2014-01-15,01:05:00,3.3275,3.3305,3.3275,3.3290,275
2014-01-15,01:10:00,3.3290,3.3310,3.3285,3.3305,203
2014-01-15,01:15:00,3.3305,3.3310,3.3290,3.3290,68
2014-01-15,01:20:00,3.3295,3.3295,3.3280,3.3290,70
2014-01-15,01:25:00,3.3295,3.3325,3.3295,3.3315,252
2014-01-15,01:30:00,3.3320,3.3335,3.3315,3.3320,198
2014-01-15,01:35:00,3.3320,3.3325,3.3305,3.3310,113
2014-01-15,01:40:00,3.3310,3.3315,3.3295,3.3310,119
2014-01-15,01:45:00,3.3310,3.3325,3.3310,3.3325,92
2014-01-15,01:50:00,3.3320,3.3325,3.3310,3.3320,64
2014-01-15,01:55:00,3.3320,3.3370,3.3315,3.3350,902
2014-01-15,02:00:00,3.3350,3.3355,3.3335,3.3340,180
2014-01-15,02:05:00,3.3345,3.3350,3.3335,3.3350,45
2014-01-15,02:10:00,3.3350,3.3355,3.3345,3.3345,36
2014-01-15,02:15:00,3.3350,3.3355,3.3340,3.3355,106
2014-01-15,02:20:00,3.3350,3.3365,3.3350,3.3350,147
2014-01-15,02:25:00,3.3350,3.3350,3.3345,3.3350,26
2014-01-15,02:30:00,3.3350,3.3355,3.3345,3.3350,28
2014-01-15,02:35:00,3.3350,3.3355,3.3345,3.3350,128
2014-01-15,02:40:00,3.3345,3.3350,3.3345,3.3350,42
2014-01-15,02:45:00,3.3345,3.3350,3.3345,3.3350,70
2014-01-15,02:50:00,3.3345,3.3345,3.3340,3.3340,24
2014-01-15,02:55:00,3.3340,3.3345,3.3330,3.3340,42
2014-01-15,03:00:00,3.3340,3.3345,3.3325,3.3325,52
2014-01-15,03:05:00,3.3325,3.3325,3.3325,3.3325,17
2014-01-15,03:10:00,3.3325,3.3325,3.3325,3.3325,7
2014-01-15,03:15:00,3.3325,3.3325,3.3315,3.3315,11
2014-01-15,03:20:00,3.3315,3.3325,3.3315,3.3325,9
2014-01-15,03:25:00,3.3330,3.3335,3.3330,3.3330,8
2014-01-15,03:30:00,3.3335,3.3340,3.3320,3.3320,27
2014-01-15,03:35:00,3.3315,3.3325,3.3315,3.3325,34
2014-01-15,03:40:00,3.3330,3.3330,3.3330,3.3330,1
2014-01-15,03:45:00,3.3320,3.3325,3.3320,3.3325,10
2014-01-15,03:50:00,3.3325,3.3325,3.3325,3.3325,2
2014-01-15,03:55:00,3.3325,3.3330,3.3325,3.3325,6
2014-01-15,04:00:00,3.3325,3.3345,3.3325,3.3340,32
2014-01-15,04:05:00,3.3335,3.3350,3.3335,3.3350,18
2014-01-15,04:10:00,3.3345,3.3345,3.3340,3.3340,14
2014-01-15,04:15:00,3.3335,3.3340,3.3330,3.3340,18
2014-01-15,04:20:00,3.3335,3.3340,3.3330,3.3340,48
2014-01-15,04:25:00,3.3335,3.3340,3.3335,3.3340,18
2014-01-15,04:30:00,3.3360,3.3360,3.3340,3.3350,12
2014-01-15,04:35:00,3.3345,3.3350,3.3340,3.3350,18
2014-01-15,04:40:00,3.3350,3.3350,3.3340,3.3345,22
2014-01-15,04:45:00,3.3345,3.3345,3.3340,3.3340,15
2014-01-15,04:50:00,3.3340,3.3350,3.3335,3.3350,28
2014-01-15,04:55:00,3.3340,3.3350,3.3340,3.3350,19
2014-01-15,05:00:00,3.3350,3.3360,3.3340,3.3350,57
2014-01-15,05:05:00,3.3350,3.3350,3.3340,3.3350,15
2014-01-15,05:10:00,3.3350,3.3350,3.3350,3.3350,1
2014-01-15,05:15:00,3.3350,3.3350,3.3345,3.3345,6
2014-01-15,05:20:00,3.3350,3.3350,3.3350,3.3350,2
2014-01-15,05:30:00,3.3340,3.3340,3.3340,3.3340,1
2014-01-15,05:35:00,3.3340,3.3340,3.3340,3.3340,1
2014-01-15,05:40:00,3.3335,3.3340,3.3330,3.3330,29
2014-01-15,05:45:00,3.3335,3.3335,3.3325,3.3325,6
2014-01-15,05:50:00,3.3330,3.3340,3.3325,3.3340,13
2014-01-15,05:55:00,3.3330,3.3330,3.3325,3.3325,6
2014-01-15,06:00:00,3.3325,3.3345,3.3320,3.3345,7
2014-01-15,06:05:00,3.3335,3.3335,3.3330,3.3330,4
2014-01-15,06:10:00,3.3340,3.3340,3.3310,3.3310,13
2014-01-15,07:00:00,3.3325,3.3330,3.3305,3.3305,11
2014-01-15,07:05:00,3.3305,3.3310,3.3305,3.3310,4
2014-01-15,07:10:00,3.3305,3.3325,3.3300,3.3315,60
2014-01-15,07:15:00,3.3310,3.3310,3.3305,3.3305,23
2014-01-15,07:20:00,3.3310,3.3320,3.3310,3.3310,35
2014-01-15,07:25:00,3.3310,3.3310,3.3305,3.3305,6
2014-01-15,07:30:00,3.3310,3.3310,3.3310,3.3310,1
2014-01-15,07:40:00,3.3320,3.3320,3.3320,3.3320,2
2014-01-15,07:45:00,3.3320,3.3325,3.3320,3.3325,7
2014-01-15,07:50:00,3.3325,3.3330,3.3315,3.3315,4
2014-01-15,08:00:00,3.3315,3.3315,3.3315,3.3315,7
2014-01-15,08:05:00,3.3320,3.3320,3.3320,3.3320,6
2014-01-15,08:10:00,3.3315,3.3315,3.3310,3.3310,6
2014-01-15,08:15:00,3.3310,3.3320,3.3310,3.3320,8
2014-01-15,08:20:00,3.3320,3.3335,3.3320,3.3335,16
2014-01-15,08:25:00,3.3330,3.3345,3.3330,3.3340,13
2014-01-15,08:30:00,3.3340,3.3345,3.3335,3.3335,12
2014-01-15,08:35:00,3.3335,3.3335,3.3320,3.3330,9
2014-01-15,08:40:00,3.3325,3.3345,3.3325,3.3340,19
2014-01-15,08:45:00,3.3340,3.3340,3.3335,3.3335,34
2014-01-15,08:50:00,3.3335,3.3345,3.3335,3.3345,22
2014-01-15,08:55:00,3.3345,3.3360,3.3340,3.3340,45
2014-01-15,09:00:00,3.3345,3.3370,3.3295,3.3345,386
2014-01-15,09:05:00,3.3345,3.3355,3.3330,3.3330,192
2014-01-15,09:10:00,3.3330,3.3335,3.3305,3.3305,116
2014-01-15,09:15:00,3.3315,3.3340,3.3305,3.3325,113
2014-01-15,09:20:00,3.3325,3.3335,3.3310,3.3315,81
2014-01-15,09:25:00,3.3310,3.3315,3.3305,3.3315,57
2014-01-15,09:30:00,3.3315,3.3315,3.3295,3.3295,85
2014-01-15,09:35:00,3.3300,3.3305,3.3225,3.3255,268
2014-01-15,09:40:00,3.3255,3.3265,3.3235,3.3250,294
2014-01-15,09:45:00,3.3245,3.3260,3.3235,3.3255,134
2014-01-15,09:50:00,3.3260,3.3260,3.3230,3.3230,160
2014-01-15,09:55:00,3.3225,3.3225,3.3165,3.3210,725
2014-01-15,10:00:00,3.3205,3.3225,3.3205,3.3220,120
2014-01-15,10:05:00,3.3220,3.3235,3.3220,3.3225,128
2014-01-15,10:10:00,3.3225,3.3225,3.3200,3.3200,97
2014-01-15,10:15:00,3.3205,3.3205,3.3195,3.3205,39
2014-01-15,10:20:00,3.3200,3.3200,3.3195,3.3200,33
2014-01-15,10:25:00,3.3195,3.3195,3.3185,3.3195,64
2014-01-15,10:30:00,3.3195,3.3205,3.3190,3.3205,76
2014-01-15,10:35:00,3.3210,3.3215,3.3190,3.3190,70
2014-01-15,10:40:00,3.3185,3.3195,3.3175,3.3190,148
2014-01-15,10:45:00,3.3185,3.3200,3.3180,3.3185,162
2014-01-15,10:50:00,3.3180,3.3180,3.3160,3.3165,264
2014-01-15,10:55:00,3.3165,3.3165,3.3150,3.3155,92
2014-01-15,11:00:00,3.3155,3.3175,3.3150,3.3170,150
2014-01-15,11:05:00,3.3170,3.3175,3.3155,3.3155,63
2014-01-15,11:10:00,3.3155,3.3160,3.3150,3.3155,61
2014-01-15,11:15:00,3.3160,3.3160,3.3145,3.3145,150
2014-01-15,11:20:00,3.3145,3.3145,3.3125,3.3135,231
2014-01-15,11:25:00,3.3130,3.3130,3.3100,3.3110,396
2014-01-15,11:30:00,3.3110,3.3110,3.3090,3.3095,447
2014-01-15,11:35:00,3.3095,3.3095,3.3080,3.3085,126
2014-01-15,11:40:00,3.3085,3.3090,3.3080,3.3090,33
2014-01-15,11:45:00,3.3090,3.3100,3.3090,3.3100,84
2014-01-15,11:50:00,3.3100,3.3100,3.3095,3.3100,60
2014-01-15,11:55:00,3.3095,3.3095,3.3095,3.3095,1
2014-01-15,12:00:00,3.3095,3.3100,3.3090,3.3100,52
2014-01-15,12:05:00,3.3095,3.3100,3.3090,3.3090,77
2014-01-15,12:10:00,3.3095,3.3095,3.3095,3.3095,2
2014-01-15,12:15:00,3.3095,3.3100,3.3095,3.3100,13
2014-01-15,12:20:00,3.3100,3.3100,3.3090,3.3090,13
2014-01-15,12:25:00,3.3090,3.3095,3.3090,3.3090,24
2014-01-15,12:30:00,3.3090,3.3090,3.3085,3.3090,41
2014-01-15,12:35:00,3.3095,3.3095,3.3080,3.3085,64
2014-01-15,12:40:00,3.3085,3.3095,3.3080,3.3090,50
2014-01-15,12:45:00,3.3090,3.3090,3.3080,3.3080,13
2014-01-15,12:50:00,3.3080,3.3095,3.3080,3.3090,50
2014-01-15,12:55:00,3.3095,3.3095,3.3085,3.3090,15
2014-01-15,13:00:00,3.3085,3.3090,3.3080,3.3080,64
2014-01-15,13:05:00,3.3080,3.3090,3.3080,3.3090,57
2014-01-15,13:10:00,3.3085,3.3105,3.3085,3.3100,89
2014-01-15,13:15:00,3.3100,3.3105,3.3095,3.3095,60
2014-01-15,13:20:00,3.3100,3.3100,3.3095,3.3100,28
2014-01-15,13:25:00,3.3095,3.3105,3.3095,3.3100,62
2014-01-15,13:30:00,3.3095,3.3110,3.3095,3.3100,267
2014-01-15,13:35:00,3.3095,3.3095,3.3080,3.3085,130
2014-01-15,13:40:00,3.3085,3.3110,3.3080,3.3095,231
2014-01-15,13:45:00,3.3100,3.3110,3.3100,3.3105,212
2014-01-15,13:50:00,3.3110,3.3130,3.3110,3.3115,178
2014-01-15,13:55:00,3.3115,3.3130,3.3115,3.3130,68
2014-01-15,14:00:00,3.3130,3.3150,3.3125,3.3140,99
2014-01-15,14:05:00,3.3140,3.3140,3.3115,3.3115,66
2014-01-15,14:10:00,3.3115,3.3135,3.3105,3.3125,124
2014-01-15,14:15:00,3.3125,3.3125,3.3110,3.3115,90
2014-01-15,14:20:00,3.3115,3.3130,3.3095,3.3095,205
2014-01-15,14:25:00,3.3100,3.3105,3.3090,3.3100,59
2014-01-15,14:30:00,3.3100,3.3135,3.3095,3.3135,137
2014-01-15,14:35:00,3.3140,3.3155,3.3140,3.3150,157
2014-01-15,14:40:00,3.3150,3.3165,3.3140,3.3155,70
2014-01-15,14:45:00,3.3160,3.3160,3.3125,3.3130,143
2014-01-15,14:50:00,3.3135,3.3150,3.3120,3.3120,423
2014-01-15,14:55:00,3.3120,3.3120,3.3095,3.3105,335
2014-01-15,15:00:00,3.3105,3.3105,3.3095,3.3105,37
2014-01-15,15:05:00,3.3105,3.3110,3.3095,3.3095,75
2014-01-15,15:10:00,3.3100,3.3115,3.3100,3.3115,49
2014-01-15,15:15:00,3.3120,3.3135,3.3120,3.3120,73
2014-01-15,15:20:00,3.3120,3.3125,3.3095,3.3095,147
2014-01-15,15:25:00,3.3105,3.3115,3.3100,3.3110,54
2014-01-15,15:30:00,3.3110,3.3120,3.3105,3.3110,33
2014-01-15,15:35:00,3.3105,3.3135,3.3105,3.3125,138
2014-01-15,15:40:00,3.3125,3.3140,3.3120,3.3120,44
2014-01-15,15:45:00,3.3120,3.3120,3.3100,3.3120,54
2014-01-15,15:50:00,3.3120,3.3125,3.3105,3.3125,40
2014-01-15,15:55:00,3.3120,3.3130,3.3120,3.3130,26
2014-01-15,16:00:00,3.3125,3.3150,3.3100,3.3105,133
2014-01-15,16:05:00,3.3105,3.3125,3.3095,3.3110,87
2014-01-15,16:10:00,3.3115,3.3115,3.3100,3.3100,44
2014-01-15,16:15:00,3.3105,3.3145,3.3105,3.3140,76
2014-01-15,16:20:00,3.3140,3.3180,3.3140,3.3155,157
2014-01-15,16:25:00,3.3155,3.3160,3.3140,3.3155,91
2014-01-15,16:30:00,3.3155,3.3160,3.3145,3.3150,62
2014-01-15,16:35:00,3.3160,3.3165,3.3155,3.3165,16
2014-01-15,16:40:00,3.3165,3.3170,3.3160,3.3165,45
2014-01-15,16:45:00,3.3170,3.3170,3.3165,3.3170,84
2014-01-15,16:50:00,3.3170,3.3175,3.3165,3.3165,30
2014-01-15,16:55:00,3.3165,3.3180,3.3165,3.3175,62
2014-01-15,17:00:00,3.3170,3.3175,3.3165,3.3175,49
2014-01-15,17:05:00,3.3175,3.3175,3.3165,3.3175,68
2014-01-15,17:10:00,3.3175,3.3180,3.3165,3.3175,160
2014-01-15,17:15:00,3.3175,3.3175,3.3150,3.3150,96
2014-01-15,17:20:00,3.3155,3.3165,3.3125,3.3135,122
2014-01-15,17:25:00,3.3135,3.3175,3.3130,3.3170,67
2014-01-15,17:30:00,3.3170,3.3170,3.3145,3.3145,39
2014-01-15,17:35:00,3.3140,3.3165,3.3135,3.3145,87
2014-01-15,17:40:00,3.3150,3.3155,3.3145,3.3145,70
2014-01-15,17:45:00,3.3145,3.3160,3.3145,3.3155,40
2014-01-15,17:50:00,3.3160,3.3170,3.3150,3.3165,38
2014-01-15,17:55:00,3.3170,3.3175,3.3160,3.3170,53
2014-01-15,18:00:00,3.3170,3.3170,3.3150,3.3160,41
2014-01-15,18:05:00,3.3160,3.3160,3.3150,3.3155,34
2014-01-15,18:10:00,3.3145,3.3150,3.3145,3.3150,31
2014-01-15,18:15:00,3.3150,3.3150,3.3140,3.3145,34
2014-01-15,18:20:00,3.3145,3.3150,3.3145,3.3145,14
2014-01-15,18:25:00,3.3150,3.3155,3.3150,3.3150,13
2014-01-15,18:30:00,3.3155,3.3160,3.3155,3.3160,39
2014-01-15,18:35:00,3.3160,3.3175,3.3160,3.3175,76
2014-01-15,18:40:00,3.3170,3.3200,3.3165,3.3200,133
2014-01-15,18:45:00,3.3200,3.3230,3.3195,3.3210,285
2014-01-15,18:50:00,3.3205,3.3220,3.3195,3.3195,91
2014-01-15,18:55:00,3.3200,3.3205,3.3190,3.3205,39
2014-01-15,19:00:00,3.3210,3.3225,3.3205,3.3225,54
2014-01-15,19:05:00,3.3225,3.3240,3.3220,3.3230,79
2014-01-15,19:10:00,3.3230,3.3260,3.3230,3.3260,166
2014-01-15,19:15:00,3.3255,3.3255,3.3240,3.3245,51
2014-01-15,19:20:00,3.3250,3.3285,3.3250,3.3280,206
2014-01-15,19:25:00,3.3280,3.3285,3.3265,3.3265,89
2014-01-15,19:30:00,3.3265,3.3280,3.3265,3.3275,54
2014-01-15,19:35:00,3.3275,3.3275,3.3265,3.3265,35
2014-01-15,19:40:00,3.3265,3.3275,3.3255,3.3275,57
2014-01-15,19:45:00,3.3280,3.3290,3.3280,3.3280,47
2014-01-15,19:50:00,3.3275,3.3275,3.3255,3.3260,80
2014-01-15,19:55:00,3.3265,3.3275,3.3255,3.3255,65
2014-01-15,20:00:00,3.3250,3.3260,3.3240,3.3255,109
2014-01-15,20:05:00,3.3245,3.3255,3.3235,3.3250,95
2014-01-15,20:10:00,3.3250,3.3260,3.3240,3.3260,93
2014-01-15,20:15:00,3.3250,3.3270,3.3240,3.3270,98
2014-01-15,20:20:00,3.3260,3.3260,3.3240,3.3245,48
2014-01-15,20:25:00,3.3245,3.3255,3.3240,3.3245,50
2014-01-15,20:30:00,3.3245,3.3270,3.3245,3.3265,136
2014-01-15,20:35:00,3.3260,3.3275,3.3260,3.3270,86
2014-01-15,20:40:00,3.3275,3.3275,3.3245,3.3260,143
2014-01-15,20:45:00,3.3265,3.3265,3.3240,3.3240,91
2014-01-15,20:50:00,3.3240,3.3270,3.3240,3.3240,202
2014-01-15,20:55:00,3.3245,3.3250,3.3240,3.3250,70
2014-01-15,21:00:00,3.3250,3.3260,3.3205,3.3210,363
2014-01-15,21:05:00,3.3210,3.3215,3.3185,3.3210,286
2014-01-15,21:10:00,3.3215,3.3215,3.3175,3.3195,367
2014-01-15,21:15:00,3.3195,3.3210,3.3190,3.3210,241
2014-01-15,21:20:00,3.3205,3.3220,3.3195,3.3205,179
2014-01-15,21:25:00,3.3205,3.3205,3.3195,3.3205,110
2014-01-15,21:30:00,3.3200,3.3220,3.3185,3.3220,186
2014-01-15,21:35:00,3.3210,3.3230,3.3200,3.3205,233
2014-01-15,21:40:00,3.3205,3.3225,3.3200,3.3215,137
2014-01-15,21:45:00,3.3215,3.3245,3.3215,3.3245,294
2014-01-15,21:50:00,3.3245,3.3265,3.3245,3.3255,150
2014-01-15,21:55:00,3.3255,3.3260,3.3245,3.3255,218
2014-01-15,22:00:00,3.3250,3.3275,3.3250,3.3265,160
2014-01-15,22:05:00,3.3265,3.3265,3.3250,3.3250,69
2014-01-15,22:10:00,3.3250,3.3260,3.3250,3.3255,57
2014-01-15,22:15:00,3.3255,3.3255,3.3245,3.3245,73
2014-01-15,22:20:00,3.3250,3.3255,3.3235,3.3250,169
2014-01-15,22:25:00,3.3250,3.3260,3.3250,3.3260,76
2014-01-15,22:30:00,3.3260,3.3325,3.3260,3.3300,1093
2014-01-15,22:35:00,3.3305,3.3325,3.3300,3.3325,277
2014-01-15,22:40:00,3.3325,3.3335,3.3310,3.3325,355
2014-01-15,22:45:00,3.3330,3.3350,3.3325,3.3345,394
2014-01-15,22:50:00,3.3350,3.3440,3.3340,3.3405,1886
2014-01-15,22:55:00,3.3405,3.3430,3.3395,3.3425,592
2014-01-15,23:00:00,3.3425,3.3435,3.3395,3.3410,533
2014-01-15,23:05:00,3.3410,3.3420,3.3395,3.3405,319
2014-01-15,23:10:00,3.3405,3.3420,3.3395,3.3405,198
2014-01-15,23:15:00,3.3405,3.3435,3.3405,3.3425,400
2014-01-15,23:20:00,3.3425,3.3480,3.3415,3.3460,994
2014-01-15,23:25:00,3.3465,3.3480,3.3450,3.3450,534
2014-01-15,23:30:00,3.3450,3.3465,3.3435,3.3445,593
2014-01-15,23:35:00,3.3445,3.3460,3.3435,3.3435,405
2014-01-15,23:40:00,3.3430,3.3470,3.3425,3.3465,436
2014-01-15,23:45:00,3.3465,3.3555,3.3455,3.3520,1823
2014-01-15,23:50:00,3.3520,3.3520,3.3500,3.3520,608
2014-01-15,23:55:00,3.3520,3.3550,3.3515,3.3540,522
2014-01-16,00:00:00,3.3540,3.3585,3.3520,3.3550,1106
2014-01-16,00:05:00,3.3550,3.3635,3.3550,3.3630,1313
2014-01-16,00:10:00,3.3625,3.3625,3.3580,3.3580,559
2014-01-16,00:15:00,3.3580,3.3610,3.3580,3.3595,462
2014-01-16,00:20:00,3.3595,3.3600,3.3580,3.3595,525
2014-01-16,00:25:00,3.3600,3.3610,3.3590,3.3605,400
2014-01-16,00:30:00,3.3600,3.3605,3.3570,3.3575,333
2014-01-16,00:35:00,3.3570,3.3600,3.3565,3.3600,245
2014-01-16,00:40:00,3.3600,3.3600,3.3580,3.3595,243
2014-01-16,00:45:00,3.3595,3.3620,3.3585,3.3620,428
2014-01-16,00:50:00,3.3615,3.3615,3.3600,3.3605,346
2014-01-16,00:55:00,3.3610,3.3610,3.3585,3.3605,280
2014-01-16,01:00:00,3.3605,3.3610,3.3580,3.3595,212
2014-01-16,01:05:00,3.3590,3.3600,3.3570,3.3570,152
2014-01-16,01:10:00,3.3575,3.3585,3.3575,3.3580,86
2014-01-16,01:15:00,3.3580,3.3585,3.3575,3.3580,96
2014-01-16,01:20:00,3.3590,3.3600,3.3580,3.3595,249
2014-01-16,01:25:00,3.3595,3.3605,3.3595,3.3600,212
2014-01-16,01:30:00,3.3600,3.3600,3.3585,3.3590,167
2014-01-16,01:35:00,3.3595,3.3595,3.3580,3.3590,81
2014-01-16,01:40:00,3.3590,3.3595,3.3580,3.3580,174
2014-01-16,01:45:00,3.3585,3.3585,3.3575,3.3580,171
2014-01-16,01:50:00,3.3580,3.3590,3.3580,3.3585,116
2014-01-16,01:55:00,3.3585,3.3600,3.3570,3.3585,1009
2014-01-16,02:00:00,3.3585,3.3595,3.3570,3.3575,436
2014-01-16,02:05:00,3.3575,3.3580,3.3570,3.3575,133
2014-01-16,02:10:00,3.3575,3.3595,3.3575,3.3585,86
2014-01-16,02:15:00,3.3585,3.3595,3.3585,3.3590,72
2014-01-16,02:20:00,3.3595,3.3595,3.3580,3.3580,79
2014-01-16,02:25:00,3.3590,3.3590,3.3580,3.3590,103
2014-01-16,02:30:00,3.3590,3.3600,3.3585,3.3595,96
2014-01-16,02:35:00,3.3600,3.3600,3.3590,3.3590,111
2014-01-16,02:40:00,3.3600,3.3605,3.3595,3.3605,181
2014-01-16,02:45:00,3.3605,3.3610,3.3585,3.3590,91
2014-01-16,02:50:00,3.3595,3.3600,3.3590,3.3595,33
2014-01-16,02:55:00,3.3595,3.3595,3.3580,3.3590,113
2014-01-16,03:00:00,3.3585,3.3595,3.3580,3.3590,29
2014-01-16,03:05:00,3.3595,3.3595,3.3585,3.3585,22
2014-01-16,03:10:00,3.3585,3.3585,3.3575,3.3575,128
2014-01-16,03:15:00,3.3580,3.3590,3.3580,3.3585,20
2014-01-16,03:20:00,3.3585,3.3590,3.3575,3.3575,62
2014-01-16,03:25:00,3.3575,3.3575,3.3515,3.3515,294
2014-01-16,03:30:00,3.3520,3.3540,3.3520,3.3535,64
2014-01-16,03:35:00,3.3535,3.3550,3.3535,3.3550,23
2014-01-16,03:40:00,3.3540,3.3550,3.3540,3.3550,6
2014-01-16,03:45:00,3.3545,3.3555,3.3545,3.3550,16
2014-01-16,03:50:00,3.3545,3.3545,3.3540,3.3540,7
2014-01-16,03:55:00,3.3540,3.3540,3.3540,3.3540,29
2014-01-16,04:00:00,3.3540,3.3550,3.3540,3.3550,33
2014-01-16,04:05:00,3.3550,3.3555,3.3545,3.3545,61
2014-01-16,04:10:00,3.3550,3.3555,3.3550,3.3555,7
2014-01-16,04:15:00,3.3550,3.3560,3.3550,3.3550,28
2014-01-16,04:20:00,3.3550,3.3550,3.3540,3.3540,11
2014-01-16,04:30:00,3.3545,3.3580,3.3545,3.3545,8
2014-01-16,04:35:00,3.3555,3.3555,3.3550,3.3550,13
2014-01-16,04:40:00,3.3545,3.3550,3.3540,3.3540,37
2014-01-16,04:45:00,3.3545,3.3550,3.3540,3.3545,28
2014-01-16,04:50:00,3.3545,3.3550,3.3540,3.3545,77
2014-01-16,04:55:00,3.3540,3.3545,3.3540,3.3545,39
2014-01-16,05:00:00,3.3540,3.3545,3.3540,3.3540,51
2014-01-16,05:05:00,3.3540,3.3550,3.3540,3.3550,24
2014-01-16,05:10:00,3.3545,3.3545,3.3540,3.3545,15
2014-01-16,05:15:00,3.3545,3.3550,3.3545,3.3545,9
2014-01-16,05:20:00,3.3545,3.3550,3.3545,3.3550,3
2014-01-16,05:25:00,3.3545,3.3545,3.3540,3.3545,5
2014-01-16,05:30:00,3.3550,3.3550,3.3540,3.3540,5
2014-01-16,05:35:00,3.3540,3.3550,3.3540,3.3540,11
2014-01-16,05:40:00,3.3540,3.3545,3.3540,3.3540,44
2014-01-16,05:45:00,3.3550,3.3550,3.3540,3.3545,10
2014-01-16,05:50:00,3.3545,3.3550,3.3540,3.3550,4
2014-01-16,05:55:00,3.3550,3.3550,3.3540,3.3540,25
2014-01-16,06:00:00,3.3540,3.3540,3.3540,3.3540,20
2014-01-16,06:05:00,3.3545,3.3550,3.3540,3.3550,22
2014-01-16,06:10:00,3.3540,3.3540,3.3530,3.3530,27
2014-01-16,07:00:00,3.3520,3.3525,3.3505,3.3520,69
2014-01-16,07:05:00,3.3525,3.3555,3.3525,3.3555,52
2014-01-16,07:10:00,3.3560,3.3580,3.3555,3.3555,43
2014-01-16,07:15:00,3.3555,3.3560,3.3540,3.3540,22
2014-01-16,07:20:00,3.3545,3.3545,3.3535,3.3535,5
2014-01-16,07:25:00,3.3535,3.3540,3.3535,3.3535,8
2014-01-16,07:30:00,3.3530,3.3540,3.3525,3.3530,27
2014-01-16,07:35:00,3.3530,3.3530,3.3530,3.3530,3
2014-01-16,07:40:00,3.3525,3.3535,3.3525,3.3535,6
2014-01-16,07:45:00,3.3530,3.3530,3.3530,3.3530,1
2014-01-16,07:50:00,3.3525,3.3525,3.3515,3.3525,25
2014-01-16,07:55:00,3.3530,3.3535,3.3530,3.3535,16
2014-01-16,08:00:00,3.3535,3.3540,3.3530,3.3530,3
2014-01-16,08:05:00,3.3545,3.3545,3.3545,3.3545,2
2014-01-16,08:10:00,3.3535,3.3535,3.3515,3.3515,122
2014-01-16,08:15:00,3.3515,3.3525,3.3515,3.3520,11
2014-01-16,08:20:00,3.3525,3.3525,3.3520,3.3525,11
2014-01-16,08:25:00,3.3525,3.3535,3.3525,3.3530,9
2014-01-16,08:30:00,3.3530,3.3530,3.3520,3.3520,34
2014-01-16,08:35:00,3.3520,3.3530,3.3520,3.3530,62
2014-01-16,08:40:00,3.3530,3.3535,3.3530,3.3535,13
2014-01-16,08:50:00,3.3540,3.3560,3.3540,3.3545,78
2014-01-16,08:55:00,3.3560,3.3575,3.3555,3.3575,74
2014-01-16,09:00:00,3.3575,3.3615,3.3550,3.3555,379
2014-01-16,09:05:00,3.3555,3.3555,3.3530,3.3545,155
2014-01-16,09:10:00,3.3550,3.3565,3.3550,3.3560,98
2014-01-16,09:15:00,3.3555,3.3575,3.3555,3.3575,141
2014-01-16,09:20:00,3.3570,3.3575,3.3545,3.3545,284
2014-01-16,09:25:00,3.3545,3.3555,3.3540,3.3550,110
2014-01-16,09:30:00,3.3550,3.3560,3.3535,3.3550,132
2014-01-16,09:35:00,3.3550,3.3590,3.3550,3.3575,223
2014-01-16,09:40:00,3.3570,3.3580,3.3560,3.3560,94
2014-01-16,09:45:00,3.3565,3.3565,3.3555,3.3560,35
2014-01-16,09:50:00,3.3555,3.3570,3.3550,3.3570,70
2014-01-16,09:55:00,3.3565,3.3565,3.3555,3.3565,80
2014-01-16,10:00:00,3.3570,3.3575,3.3565,3.3570,120
2014-01-16,10:05:00,3.3575,3.3590,3.3575,3.3580,113
2014-01-16,10:10:00,3.3585,3.3605,3.3575,3.3595,189
2014-01-16,10:15:00,3.3600,3.3610,3.3600,3.3610,50
2014-01-16,10:20:00,3.3610,3.3620,3.3610,3.3615,160
2014-01-16,10:25:00,3.3615,3.3625,3.3615,3.3620,92
2014-01-16,10:30:00,3.3615,3.3620,3.3600,3.3605,135
2014-01-16,10:35:00,3.3600,3.3605,3.3575,3.3580,98
2014-01-16,10:40:00,3.3585,3.3585,3.3555,3.3560,180
2014-01-16,10:45:00,3.3565,3.3585,3.3565,3.3585,97
2014-01-16,10:50:00,3.3585,3.3590,3.3560,3.3570,127
2014-01-16,10:55:00,3.3580,3.3600,3.3580,3.3600,128
2014-01-16,11:00:00,3.3605,3.3610,3.3565,3.3575,95
2014-01-16,11:05:00,3.3580,3.3580,3.3575,3.3575,16
2014-01-16,11:10:00,3.3580,3.3585,3.3580,3.3585,20
2014-01-16,11:15:00,3.3585,3.3585,3.3585,3.3585,7
2014-01-16,11:20:00,3.3580,3.3585,3.3580,3.3585,18
2014-01-16,11:25:00,3.3590,3.3600,3.3590,3.3600,57
2014-01-16,11:30:00,3.3605,3.3610,3.3595,3.3600,45
2014-01-16,11:35:00,3.3600,3.3600,3.3590,3.3600,30
2014-01-16,11:40:00,3.3605,3.3605,3.3595,3.3595,27
2014-01-16,11:45:00,3.3590,3.3595,3.3590,3.3595,11
2014-01-16,11:50:00,3.3595,3.3595,3.3590,3.3590,2
2014-01-16,11:55:00,3.3595,3.3595,3.3595,3.3595,1
2014-01-16,12:00:00,3.3595,3.3595,3.3585,3.3585,19
2014-01-16,12:05:00,3.3580,3.3585,3.3580,3.3585,7
2014-01-16,12:15:00,3.3585,3.3590,3.3585,3.3590,11
2014-01-16,12:20:00,3.3595,3.3610,3.3595,3.3610,33
2014-01-16,12:25:00,3.3605,3.3615,3.3605,3.3605,29
2014-01-16,12:30:00,3.3605,3.3605,3.3590,3.3590,14
2014-01-16,12:35:00,3.3590,3.3590,3.3585,3.3585,13
2014-01-16,12:40:00,3.3580,3.3580,3.3580,3.3580,10
2014-01-16,12:45:00,3.3575,3.3575,3.3575,3.3575,5
2014-01-16,12:50:00,3.3575,3.3580,3.3575,3.3580,9
2014-01-16,12:55:00,3.3580,3.3580,3.3575,3.3575,7
2014-01-16,13:00:00,3.3575,3.3585,3.3575,3.3580,21
2014-01-16,13:05:00,3.3580,3.3590,3.3580,3.3585,15
2014-01-16,13:10:00,3.3580,3.3585,3.3580,3.3585,12
2014-01-16,13:15:00,3.3580,3.3580,3.3580,3.3580,7
2014-01-16,13:20:00,3.3580,3.3580,3.3580,3.3580,9
2014-01-16,13:25:00,3.3575,3.3580,3.3575,3.3580,31
2014-01-16,13:30:00,3.3580,3.3585,3.3565,3.3565,134
2014-01-16,13:35:00,3.3560,3.3575,3.3555,3.3555,78
2014-01-16,13:40:00,3.3560,3.3570,3.3555,3.3570,66
2014-01-16,13:45:00,3.3570,3.3650,3.3565,3.3650,605
2014-01-16,13:50:00,3.3650,3.3695,3.3650,3.3670,756
2014-01-16,13:55:00,3.3665,3.3680,3.3650,3.3660,171
2014-01-16,14:00:00,3.3660,3.3670,3.3650,3.3670,175
2014-01-16,14:05:00,3.3670,3.3670,3.3660,3.3665,83
2014-01-16,14:10:00,3.3665,3.3675,3.3645,3.3655,149
2014-01-16,14:15:00,3.3650,3.3650,3.3585,3.3595,415
2014-01-16,14:20:00,3.3590,3.3595,3.3555,3.3580,233
2014-01-16,14:25:00,3.3580,3.3580,3.3510,3.3515,290
2014-01-16,14:30:00,3.3515,3.3530,3.3500,3.3530,360
2014-01-16,14:35:00,3.3525,3.3535,3.3520,3.3530,92
2014-01-16,14:40:00,3.3530,3.3530,3.3490,3.3495,286
2014-01-16,14:45:00,3.3495,3.3500,3.3480,3.3500,144
2014-01-16,14:50:00,3.3500,3.3505,3.3490,3.3490,73
2014-01-16,14:55:00,3.3490,3.3495,3.3480,3.3495,151
2014-01-16,15:00:00,3.3495,3.3505,3.3495,3.3500,68
2014-01-16,15:05:00,3.3495,3.3500,3.3495,3.3500,35
2014-01-16,15:10:00,3.3500,3.3505,3.3495,3.3505,43
2014-01-16,15:15:00,3.3505,3.3505,3.3500,3.3505,35
2014-01-16,15:20:00,3.3505,3.3505,3.3480,3.3485,56
2014-01-16,15:25:00,3.3485,3.3505,3.3485,3.3505,66
2014-01-16,15:30:00,3.3500,3.3505,3.3490,3.3490,59
2014-01-16,15:35:00,3.3490,3.3505,3.3490,3.3505,27
2014-01-16,15:40:00,3.3505,3.3525,3.3505,3.3515,102
2014-01-16,15:45:00,3.3515,3.3525,3.3515,3.3520,65
2014-01-16,15:50:00,3.3520,3.3530,3.3515,3.3530,39
2014-01-16,15:55:00,3.3530,3.3535,3.3515,3.3515,61
2014-01-16,16:00:00,3.3510,3.3515,3.3495,3.3510,75
2014-01-16,16:05:00,3.3520,3.3520,3.3505,3.3510,30
2014-01-16,16:10:00,3.3505,3.3505,3.3480,3.3485,91
2014-01-16,16:15:00,3.3485,3.3490,3.3465,3.3470,214
2014-01-16,16:20:00,3.3470,3.3475,3.3465,3.3470,39
2014-01-16,16:25:00,3.3470,3.3505,3.3450,3.3505,386
2014-01-16,16:30:00,3.3505,3.3550,3.3505,3.3525,252
2014-01-16,16:35:00,3.3530,3.3545,3.3530,3.3535,112
2014-01-16,16:40:00,3.3535,3.3535,3.3470,3.3495,138
2014-01-16,16:45:00,3.3500,3.3505,3.3475,3.3485,108
2014-01-16,16:50:00,3.3485,3.3485,3.3455,3.3485,151
2014-01-16,16:55:00,3.3490,3.3490,3.3425,3.3430,142
2014-01-16,17:00:00,3.3430,3.3445,3.3410,3.3420,199
2014-01-16,17:05:00,3.3415,3.3440,3.3390,3.3405,510
2014-01-16,17:10:00,3.3405,3.3410,3.3400,3.3400,86
2014-01-16,17:15:00,3.3400,3.3410,3.3390,3.3405,96
2014-01-16,17:20:00,3.3405,3.3405,3.3385,3.3395,132
2014-01-16,17:25:00,3.3395,3.3410,3.3390,3.3405,66
2014-01-16,17:30:00,3.3405,3.3410,3.3395,3.3395,99
2014-01-16,17:35:00,3.3390,3.3405,3.3390,3.3400,96
2014-01-16,17:40:00,3.3405,3.3410,3.3405,3.3405,16
2014-01-16,17:45:00,3.3410,3.3410,3.3400,3.3405,27
2014-01-16,17:50:00,3.3410,3.3430,3.3405,3.3425,112
2014-01-16,17:55:00,3.3425,3.3440,3.3425,3.3430,107
2014-01-16,18:00:00,3.3425,3.3430,3.3405,3.3405,112
2014-01-16,18:05:00,3.3410,3.3415,3.3410,3.3415,43
2014-01-16,18:10:00,3.3410,3.3410,3.3400,3.3400,51
2014-01-16,18:15:00,3.3405,3.3415,3.3385,3.3410,58
2014-01-16,18:20:00,3.3415,3.3415,3.3385,3.3385,62
2014-01-16,18:25:00,3.3380,3.3395,3.3380,3.3395,71
2014-01-16,18:30:00,3.3400,3.3420,3.3395,3.3410,40
2014-01-16,18:35:00,3.3410,3.3410,3.3405,3.3410,28
2014-01-16,18:40:00,3.3410,3.3415,3.3410,3.3415,17
2014-01-16,18:45:00,3.3410,3.3430,3.3410,3.3430,62
2014-01-16,18:50:00,3.3435,3.3445,3.3430,3.3440,39
2014-01-16,18:55:00,3.3435,3.3455,3.3430,3.3455,58
2014-01-16,19:00:00,3.3455,3.3455,3.3450,3.3455,17
2014-01-16,19:05:00,3.3455,3.3465,3.3455,3.3465,63
2014-01-16,19:10:00,3.3465,3.3510,3.3465,3.3490,252
2014-01-16,19:15:00,3.3490,3.3490,3.3480,3.3480,82
2014-01-16,19:20:00,3.3475,3.3485,3.3460,3.3470,74
2014-01-16,19:25:00,3.3480,3.3480,3.3475,3.3475,25
2014-01-16,19:30:00,3.3480,3.3480,3.3475,3.3475,80
2014-01-16,19:35:00,3.3475,3.3480,3.3475,3.3480,88
2014-01-16,19:40:00,3.3480,3.3490,3.3470,3.3485,93
2014-01-16,19:45:00,3.3485,3.3510,3.3480,3.3505,123
2014-01-16,19:50:00,3.3510,3.3540,3.3500,3.3500,161
2014-01-16,19:55:00,3.3500,3.3515,3.3490,3.3505,33
2014-01-16,20:00:00,3.3510,3.3515,3.3505,3.3515,42
2014-01-16,20:05:00,3.3515,3.3525,3.3505,3.3520,104
2014-01-16,20:10:00,3.3515,3.3520,3.3500,3.3505,117
2014-01-16,20:15:00,3.3510,3.3510,3.3495,3.3505,83
2014-01-16,20:20:00,3.3505,3.3510,3.3500,3.3500,92
2014-01-16,20:25:00,3.3500,3.3500,3.3495,3.3500,26
2014-01-16,20:30:00,3.3500,3.3500,3.3465,3.3470,105
2014-01-16,20:35:00,3.3475,3.3475,3.3455,3.3455,154
2014-01-16,20:40:00,3.3455,3.3480,3.3455,3.3470,64
2014-01-16,20:45:00,3.3475,3.3485,3.3460,3.3475,78
2014-01-16,20:50:00,3.3480,3.3480,3.3460,3.3475,47
2014-01-16,20:55:00,3.3475,3.3475,3.3430,3.3435,76
2014-01-16,21:00:00,3.3435,3.3440,3.3415,3.3420,357
2014-01-16,21:05:00,3.3420,3.3435,3.3410,3.3430,242
2014-01-16,21:10:00,3.3425,3.3430,3.3370,3.3395,1116
2014-01-16,21:15:00,3.3390,3.3400,3.3390,3.3395,183
2014-01-16,21:20:00,3.3395,3.3400,3.3380,3.3395,183
2014-01-16,21:25:00,3.3395,3.3415,3.3390,3.3410,226
2014-01-16,21:30:00,3.3410,3.3445,3.3405,3.3435,542
2014-01-16,21:35:00,3.3440,3.3460,3.3435,3.3440,177
2014-01-16,21:40:00,3.3435,3.3445,3.3420,3.3440,162
2014-01-16,21:45:00,3.3445,3.3460,3.3440,3.3450,243
2014-01-16,21:50:00,3.3450,3.3455,3.3435,3.3445,186
2014-01-16,21:55:00,3.3445,3.3445,3.3415,3.3425,174
2014-01-16,22:00:00,3.3430,3.3445,3.3425,3.3445,273
2014-01-16,22:05:00,3.3450,3.3465,3.3405,3.3445,372
2014-01-16,22:10:00,3.3450,3.3455,3.3430,3.3445,268
2014-01-16,22:15:00,3.3445,3.3450,3.3430,3.3445,124
2014-01-16,22:20:00,3.3450,3.3465,3.3440,3.3445,326
2014-01-16,22:25:00,3.3445,3.3465,3.3445,3.3455,155
2014-01-16,22:30:00,3.3460,3.3460,3.3440,3.3440,122
2014-01-16,22:35:00,3.3445,3.3450,3.3420,3.3420,93
2014-01-16,22:40:00,3.3425,3.3430,3.3415,3.3420,265
2014-01-16,22:45:00,3.3415,3.3440,3.3415,3.3435,123
2014-01-16,22:50:00,3.3435,3.3440,3.3425,3.3435,121
2014-01-16,22:55:00,3.3435,3.3445,3.3430,3.3440,78
2014-01-16,23:00:00,3.3435,3.3460,3.3435,3.3455,98
2014-01-16,23:05:00,3.3450,3.3520,3.3450,3.3510,614
2014-01-16,23:10:00,3.3515,3.3515,3.3485,3.3490,260
2014-01-16,23:15:00,3.3490,3.3500,3.3490,3.3495,106
2014-01-16,23:20:00,3.3490,3.3530,3.3480,3.3530,359
2014-01-16,23:25:00,3.3530,3.3535,3.3510,3.3535,250
2014-01-16,23:30:00,3.3530,3.3545,3.3525,3.3530,323
2014-01-16,23:35:00,3.3535,3.3540,3.3510,3.3510,181
2014-01-16,23:40:00,3.3505,3.3535,3.3505,3.3525,349
2014-01-16,23:45:00,3.3525,3.3535,3.3520,3.3530,209
2014-01-16,23:50:00,3.3535,3.3535,3.3495,3.3495,231
2014-01-16,23:55:00,3.3495,3.3500,3.3410,3.3430,1207
2014-01-17,00:00:00,3.3430,3.3430,3.3390,3.3390,577
2014-01-17,00:05:00,3.3390,3.3395,3.3315,3.3345,1580
2014-01-17,00:10:00,3.3350,3.3365,3.3345,3.3360,470
2014-01-17,00:15:00,3.3360,3.3415,3.3355,3.3395,501
2014-01-17,00:20:00,3.3395,3.3395,3.3350,3.3360,316
2014-01-17,00:25:00,3.3365,3.3385,3.3350,3.3380,168
2014-01-17,00:30:00,3.3380,3.3395,3.3375,3.3395,105
2014-01-17,00:35:00,3.3395,3.3415,3.3385,3.3400,142
2014-01-17,00:40:00,3.3395,3.3400,3.3360,3.3400,198
2014-01-17,00:45:00,3.3400,3.3420,3.3400,3.3400,100
2014-01-17,00:50:00,3.3405,3.3410,3.3390,3.3405,110
2014-01-17,00:55:00,3.3405,3.3405,3.3365,3.3370,241
2014-01-17,01:00:00,3.3370,3.3385,3.3365,3.3370,118
2014-01-17,01:05:00,3.3375,3.3380,3.3310,3.3325,306
2014-01-17,01:10:00,3.3320,3.3330,3.3285,3.3305,329
2014-01-17,01:15:00,3.3305,3.3340,3.3300,3.3330,165
2014-01-17,01:20:00,3.3335,3.3345,3.3325,3.3325,68
2014-01-17,01:25:00,3.3325,3.3355,3.3325,3.3355,64
2014-01-17,01:30:00,3.3350,3.3355,3.3340,3.3345,70
2014-01-17,01:35:00,3.3345,3.3350,3.3330,3.3350,226
2014-01-17,01:40:00,3.3345,3.3375,3.3345,3.3365,107
2014-01-17,01:45:00,3.3360,3.3385,3.3360,3.3375,194
2014-01-17,01:50:00,3.3380,3.3400,3.3370,3.3395,160
2014-01-17,01:55:00,3.3395,3.3435,3.3395,3.3430,874
2014-01-17,02:00:00,3.3435,3.3435,3.3425,3.3435,242
2014-01-17,02:05:00,3.3430,3.3430,3.3420,3.3425,105
2014-01-17,02:10:00,3.3420,3.3440,3.3420,3.3430,161
2014-01-17,02:15:00,3.3430,3.3430,3.3410,3.3415,141
2014-01-17,02:20:00,3.3410,3.3415,3.3405,3.3405,52
2014-01-17,02:25:00,3.3405,3.3420,3.3400,3.3420,76
2014-01-17,02:30:00,3.3420,3.3420,3.3410,3.3420,27
2014-01-17,02:35:00,3.3420,3.3420,3.3405,3.3405,50
2014-01-17,02:40:00,3.3410,3.3410,3.3395,3.3405,82
2014-01-17,02:45:00,3.3410,3.3430,3.3410,3.3425,49
2014-01-17,02:50:00,3.3425,3.3435,3.3420,3.3420,50
2014-01-17,02:55:00,3.3420,3.3445,3.3420,3.3430,102
2014-01-17,03:00:00,3.3430,3.3440,3.3430,3.3440,38
2014-01-17,03:05:00,3.3440,3.3445,3.3440,3.3440,30
2014-01-17,03:10:00,3.3440,3.3440,3.3435,3.3435,29
2014-01-17,03:15:00,3.3440,3.3440,3.3435,3.3440,19
2014-01-17,03:20:00,3.3440,3.3440,3.3410,3.3415,128
2014-01-17,03:25:00,3.3410,3.3410,3.3395,3.3395,115
2014-01-17,03:30:00,3.3400,3.3400,3.3360,3.3360,151
2014-01-17,03:35:00,3.3365,3.3390,3.3365,3.3385,50
2014-01-17,03:40:00,3.3380,3.3395,3.3380,3.3395,17
2014-01-17,03:45:00,3.3390,3.3415,3.3390,3.3410,30
2014-01-17,03:50:00,3.3410,3.3420,3.3410,3.3420,24
2014-01-17,03:55:00,3.3415,3.3415,3.3415,3.3415,11
2014-01-17,04:00:00,3.3420,3.3420,3.3415,3.3415,8
2014-01-17,04:05:00,3.3415,3.3420,3.3415,3.3415,11
2014-01-17,04:10:00,3.3410,3.3415,3.3410,3.3415,24
2014-01-17,04:20:00,3.3415,3.3415,3.3410,3.3415,14
2014-01-17,04:30:00,3.3425,3.3425,3.3410,3.3410,12
2014-01-17,04:35:00,3.3410,3.3415,3.3405,3.3405,14
2014-01-17,04:40:00,3.3410,3.3410,3.3410,3.3410,24
2014-01-17,04:45:00,3.3415,3.3415,3.3410,3.3410,10
2014-01-17,04:50:00,3.3415,3.3415,3.3410,3.3415,16
2014-01-17,04:55:00,3.3415,3.3415,3.3405,3.3405,26
2014-01-17,05:00:00,3.3415,3.3415,3.3405,3.3410,9
2014-01-17,05:10:00,3.3415,3.3415,3.3405,3.3405,6
2014-01-17,05:15:00,3.3405,3.3405,3.3400,3.3400,3
2014-01-17,05:20:00,3.3410,3.3415,3.3410,3.3415,2
2014-01-17,05:30:00,3.3415,3.3420,3.3415,3.3420,8
2014-01-17,05:35:00,3.3410,3.3415,3.3410,3.3415,5
2014-01-17,05:40:00,3.3405,3.3405,3.3400,3.3400,4
2014-01-17,05:45:00,3.3400,3.3400,3.3400,3.3400,12
2014-01-17,05:50:00,3.3400,3.3400,3.3390,3.3395,20
2014-01-17,05:55:00,3.3380,3.3385,3.3370,3.3375,34
2014-01-17,06:00:00,3.3380,3.3390,3.3375,3.3375,8
2014-01-17,06:05:00,3.3380,3.3380,3.3380,3.3380,1
2014-01-17,06:10:00,3.3375,3.3385,3.3375,3.3375,4
2014-01-17,07:00:00,3.3370,3.3395,3.3360,3.3395,27
2014-01-17,07:05:00,3.3380,3.3405,3.3380,3.3405,17
2014-01-17,07:10:00,3.3405,3.3405,3.3405,3.3405,4
2014-01-17,07:15:00,3.3405,3.3405,3.3405,3.3405,2
2014-01-17,07:20:00,3.3400,3.3400,3.3400,3.3400,1
2014-01-17,07:25:00,3.3395,3.3395,3.3395,3.3395,1
2014-01-17,07:30:00,3.3390,3.3405,3.3390,3.3395,15
2014-01-17,07:35:00,3.3390,3.3390,3.3390,3.3390,1
2014-01-17,07:40:00,3.3395,3.3405,3.3395,3.3400,13
2014-01-17,07:45:00,3.3405,3.3405,3.3400,3.3400,5
2014-01-17,07:50:00,3.3400,3.3415,3.3385,3.3400,32
2014-01-17,07:55:00,3.3395,3.3395,3.3395,3.3395,1
2014-01-17,08:00:00,3.3390,3.3390,3.3380,3.3380,5
2014-01-17,08:05:00,3.3390,3.3390,3.3390,3.3390,1
2014-01-17,08:10:00,3.3395,3.3395,3.3395,3.3395,5
2014-01-17,08:15:00,3.3400,3.3410,3.3400,3.3410,11
2014-01-17,08:20:00,3.3410,3.3415,3.3405,3.3405,18
2014-01-17,08:25:00,3.3395,3.3395,3.3395,3.3395,5
2014-01-17,08:30:00,3.3395,3.3405,3.3395,3.3400,4
2014-01-17,08:35:00,3.3400,3.3405,3.3400,3.3405,5
2014-01-17,08:40:00,3.3410,3.3420,3.3410,3.3415,13
2014-01-17,08:45:00,3.3415,3.3420,3.3410,3.3410,18
2014-01-17,08:50:00,3.3410,3.3415,3.3405,3.3410,9
2014-01-17,08:55:00,3.3400,3.3400,3.3400,3.3400,1
2014-01-17,09:00:00,3.3405,3.3470,3.3395,3.3425,522
2014-01-17,09:05:00,3.3425,3.3430,3.3375,3.3380,110
2014-01-17,09:10:00,3.3370,3.3390,3.3360,3.3380,113
2014-01-17,09:15:00,3.3375,3.3390,3.3355,3.3355,146
2014-01-17,09:20:00,3.3360,3.3375,3.3360,3.3375,60
2014-01-17,09:25:00,3.3375,3.3405,3.3375,3.3405,52
2014-01-17,09:30:00,3.3410,3.3410,3.3385,3.3395,77
2014-01-17,09:35:00,3.3395,3.3395,3.3385,3.3390,21
2014-01-17,09:40:00,3.3390,3.3390,3.3375,3.3390,44
2014-01-17,09:45:00,3.3385,3.3385,3.3365,3.3370,40
2014-01-17,09:50:00,3.3370,3.3375,3.3360,3.3365,64
2014-01-17,09:55:00,3.3365,3.3375,3.3360,3.3365,35
2014-01-17,10:00:00,3.3360,3.3385,3.3360,3.3380,24
2014-01-17,10:05:00,3.3380,3.3405,3.3380,3.3390,39
2014-01-17,10:10:00,3.3385,3.3395,3.3380,3.3385,52
2014-01-17,10:15:00,3.3385,3.3390,3.3385,3.3390,11
2014-01-17,10:20:00,3.3390,3.3390,3.3385,3.3385,4
2014-01-17,10:25:00,3.3390,3.3390,3.3390,3.3390,3
2014-01-17,10:30:00,3.3385,3.3385,3.3385,3.3385,19
2014-01-17,10:35:00,3.3390,3.3390,3.3380,3.3385,14
2014-01-17,10:40:00,3.3390,3.3390,3.3385,3.3385,12
2014-01-17,10:45:00,3.3385,3.3385,3.3375,3.3375,25
2014-01-17,10:50:00,3.3375,3.3375,3.3365,3.3375,51
2014-01-17,10:55:00,3.3375,3.3425,3.3375,3.3420,159
2014-01-17,11:00:00,3.3425,3.3430,3.3410,3.3410,45
2014-01-17,11:05:00,3.3415,3.3420,3.3405,3.3405,45
2014-01-17,11:10:00,3.3405,3.3410,3.3370,3.3385,53
2014-01-17,11:15:00,3.3380,3.3385,3.3375,3.3385,12
2014-01-17,11:20:00,3.3385,3.3385,3.3385,3.3385,10
2014-01-17,11:25:00,3.3370,3.3380,3.3340,3.3370,126
2014-01-17,11:30:00,3.3375,3.3375,3.3365,3.3365,8
2014-01-17,11:35:00,3.3365,3.3365,3.3360,3.3360,14
2014-01-17,11:40:00,3.3360,3.3360,3.3355,3.3355,12
2014-01-17,11:45:00,3.3355,3.3355,3.3355,3.3355,1
2014-01-17,11:50:00,3.3355,3.3365,3.3355,3.3365,9
2014-01-17,11:55:00,3.3365,3.3380,3.3365,3.3380,19
2014-01-17,12:00:00,3.3370,3.3380,3.3370,3.3380,5
2014-01-17,12:05:00,3.3375,3.3375,3.3370,3.3375,12
2014-01-17,12:10:00,3.3380,3.3380,3.3370,3.3380,7
2014-01-17,12:15:00,3.3375,3.3375,3.3375,3.3375,1
2014-01-17,12:20:00,3.3380,3.3380,3.3380,3.3380,1
2014-01-17,12:30:00,3.3385,3.3385,3.3375,3.3380,14
2014-01-17,12:35:00,3.3380,3.3380,3.3380,3.3380,8
2014-01-17,12:40:00,3.3375,3.3380,3.3375,3.3380,4
2014-01-17,12:45:00,3.3380,3.3390,3.3380,3.3380,14
2014-01-17,12:50:00,3.3390,3.3390,3.3390,3.3390,6
2014-01-17,12:55:00,3.3395,3.3395,3.3385,3.3395,21
2014-01-17,13:00:00,3.3385,3.3410,3.3385,3.3405,40
2014-01-17,13:05:00,3.3405,3.3410,3.3370,3.3370,72
2014-01-17,13:10:00,3.3380,3.3420,3.3380,3.3415,88
2014-01-17,13:15:00,3.3415,3.3415,3.3400,3.3400,26
2014-01-17,13:20:00,3.3405,3.3405,3.3400,3.3400,10
2014-01-17,13:25:00,3.3400,3.3405,3.3395,3.3395,20
2014-01-17,13:30:00,3.3395,3.3450,3.3390,3.3450,148
2014-01-17,13:35:00,3.3450,3.3455,3.3440,3.3445,96
2014-01-17,13:40:00,3.3445,3.3460,3.3445,3.3445,51
2014-01-17,13:45:00,3.3450,3.3455,3.3440,3.3440,64
2014-01-17,13:50:00,3.3435,3.3440,3.3435,3.3440,19
2014-01-17,13:55:00,3.3440,3.3490,3.3440,3.3480,186
2014-01-17,14:00:00,3.3490,3.3495,3.3470,3.3470,164
2014-01-17,14:05:00,3.3470,3.3505,3.3470,3.3505,154
2014-01-17,14:10:00,3.3505,3.3505,3.3480,3.3490,146
2014-01-17,14:15:00,3.3495,3.3495,3.3475,3.3475,79
2014-01-17,14:20:00,3.3485,3.3490,3.3485,3.3490,30
2014-01-17,14:25:00,3.3485,3.3485,3.3480,3.3485,36
2014-01-17,14:30:00,3.3480,3.3485,3.3470,3.3475,78
2014-01-17,14:35:00,3.3470,3.3470,3.3465,3.3470,93
2014-01-17,14:40:00,3.3470,3.3475,3.3465,3.3475,32
2014-01-17,14:45:00,3.3470,3.3475,3.3465,3.3475,28
2014-01-17,14:50:00,3.3475,3.3490,3.3465,3.3485,63
2014-01-17,14:55:00,3.3480,3.3485,3.3465,3.3475,77
2014-01-17,15:00:00,3.3475,3.3485,3.3470,3.3475,45
2014-01-17,15:05:00,3.3475,3.3480,3.3475,3.3475,33
2014-01-17,15:10:00,3.3475,3.3475,3.3470,3.3470,23
2014-01-17,15:15:00,3.3465,3.3485,3.3465,3.3485,57
2014-01-17,15:20:00,3.3485,3.3505,3.3485,3.3495,62
2014-01-17,15:25:00,3.3495,3.3500,3.3495,3.3495,29
2014-01-17,15:30:00,3.3495,3.3495,3.3470,3.3470,77
2014-01-17,15:35:00,3.3470,3.3480,3.3465,3.3470,58
2014-01-17,15:40:00,3.3470,3.3475,3.3465,3.3470,17
2014-01-17,15:45:00,3.3465,3.3470,3.3435,3.3445,109
2014-01-17,15:50:00,3.3445,3.3450,3.3430,3.3430,38
2014-01-17,15:55:00,3.3430,3.3435,3.3410,3.3430,83
2014-01-17,16:00:00,3.3425,3.3440,3.3410,3.3415,53
2014-01-17,16:05:00,3.3420,3.3430,3.3380,3.3385,197
2014-01-17,16:10:00,3.3385,3.3410,3.3380,3.3410,69
2014-01-17,16:15:00,3.3415,3.3415,3.3400,3.3410,30
2014-01-17,16:20:00,3.3405,3.3405,3.3380,3.3390,94
2014-01-17,16:25:00,3.3390,3.3410,3.3380,3.3385,124
2014-01-17,16:30:00,3.3380,3.3385,3.3355,3.3365,77
2014-01-17,16:35:00,3.3365,3.3365,3.3310,3.3320,262
2014-01-17,16:40:00,3.3315,3.3330,3.3310,3.3325,120
2014-01-17,16:45:00,3.3320,3.3325,3.3270,3.3300,514
2014-01-17,16:50:00,3.3290,3.3295,3.3270,3.3275,165
2014-01-17,16:55:00,3.3270,3.3285,3.3265,3.3280,123
2014-01-17,17:00:00,3.3275,3.3285,3.3265,3.3275,110
2014-01-17,17:05:00,3.3270,3.3275,3.3265,3.3275,74
2014-01-17,17:10:00,3.3270,3.3285,3.3265,3.3265,207
2014-01-17,17:15:00,3.3270,3.3300,3.3270,3.3300,275
2014-01-17,17:20:00,3.3300,3.3300,3.3290,3.3295,84
2014-01-17,17:25:00,3.3295,3.3300,3.3290,3.3295,62
2014-01-17,17:30:00,3.3295,3.3300,3.3290,3.3290,72
2014-01-17,17:35:00,3.3295,3.3295,3.3295,3.3295,29
2014-01-17,17:40:00,3.3300,3.3305,3.3290,3.3295,135
2014-01-17,17:45:00,3.3295,3.3325,3.3290,3.3315,157
2014-01-17,17:50:00,3.3320,3.3325,3.3295,3.3300,89
2014-01-17,17:55:00,3.3305,3.3310,3.3300,3.3310,6
2014-01-17,18:00:00,3.3305,3.3330,3.3300,3.3330,120
2014-01-17,18:05:00,3.3325,3.3325,3.3325,3.3325,10
2014-01-17,18:10:00,3.3325,3.3335,3.3320,3.3335,58
2014-01-17,18:15:00,3.3340,3.3360,3.3340,3.3355,82
2014-01-17,18:20:00,3.3350,3.3365,3.3345,3.3360,25
2014-01-17,18:25:00,3.3355,3.3360,3.3350,3.3350,39
2014-01-17,18:30:00,3.3345,3.3345,3.3315,3.3330,69
2014-01-17,18:35:00,3.3330,3.3345,3.3325,3.3325,29
2014-01-17,18:40:00,3.3325,3.3345,3.3315,3.3345,22
2014-01-17,18:45:00,3.3350,3.3350,3.3320,3.3325,24
2014-01-17,18:50:00,3.3325,3.3335,3.3305,3.3335,70
2014-01-17,18:55:00,3.3340,3.3345,3.3330,3.3335,21
2014-01-17,19:00:00,3.3335,3.3335,3.3330,3.3330,33
2014-01-17,19:05:00,3.3330,3.3365,3.3330,3.3350,68
2014-01-17,19:10:00,3.3350,3.3355,3.3345,3.3355,27
2014-01-17,19:15:00,3.3350,3.3365,3.3345,3.3360,27
2014-01-17,19:20:00,3.3360,3.3360,3.3330,3.3340,120
2014-01-17,19:25:00,3.3340,3.3365,3.3340,3.3350,70
2014-01-17,19:30:00,3.3355,3.3360,3.3350,3.3355,21
2014-01-17,19:35:00,3.3350,3.3355,3.3345,3.3350,18
2014-01-17,19:40:00,3.3350,3.3355,3.3350,3.3355,23
2014-01-17,19:45:00,3.3350,3.3355,3.3345,3.3345,31
2014-01-17,19:50:00,3.3345,3.3345,3.3335,3.3340,28
2014-01-17,19:55:00,3.3340,3.3340,3.3320,3.3330,64
2014-01-17,20:00:00,3.3335,3.3340,3.3320,3.3320,94
2014-01-17,20:05:00,3.3325,3.3345,3.3320,3.3325,93
2014-01-17,20:10:00,3.3325,3.3345,3.3320,3.3340,41
2014-01-17,20:15:00,3.3340,3.3350,3.3340,3.3350,52
2014-01-17,20:20:00,3.3350,3.3350,3.3315,3.3320,106
2014-01-17,20:25:00,3.3315,3.3325,3.3310,3.3325,113
2014-01-17,20:30:00,3.3325,3.3555,3.3320,3.3520,1198
2014-01-17,20:35:00,3.3520,3.3605,3.3495,3.3565,1654
2014-01-17,20:40:00,3.3570,3.3595,3.3565,3.3580,432
2014-01-17,20:45:00,3.3580,3.3590,3.3545,3.3575,401
2014-01-17,20:50:00,3.3580,3.3585,3.3560,3.3580,207
2014-01-17,20:55:00,3.3580,3.3640,3.3580,3.3615,494
2014-01-17,21:00:00,3.3620,3.3640,3.3590,3.3600,483
2014-01-17,21:05:00,3.3595,3.3620,3.3590,3.3595,210
2014-01-17,21:10:00,3.3600,3.3625,3.3590,3.3590,470
2014-01-17,21:15:00,3.3595,3.3600,3.3575,3.3590,174
2014-01-17,21:20:00,3.3590,3.3610,3.3570,3.3585,267
2014-01-17,21:25:00,3.3585,3.3595,3.3580,3.3595,130
2014-01-17,21:30:00,3.3590,3.3595,3.3565,3.3565,210
2014-01-17,21:35:00,3.3570,3.3590,3.3565,3.3590,217
2014-01-17,21:40:00,3.3590,3.3600,3.3580,3.3600,116
2014-01-17,21:45:00,3.3595,3.3610,3.3575,3.3585,290
2014-01-17,21:50:00,3.3585,3.3590,3.3570,3.3580,71
2014-01-17,21:55:00,3.3580,3.3590,3.3575,3.3590,71
2014-01-17,22:00:00,3.3590,3.3600,3.3580,3.3590,109
2014-01-17,22:05:00,3.3590,3.3605,3.3580,3.3580,105
2014-01-17,22:10:00,3.3585,3.3605,3.3585,3.3590,133
2014-01-17,22:15:00,3.3585,3.3585,3.3570,3.3570,194
2014-01-17,22:20:00,3.3565,3.3570,3.3540,3.3555,401
2014-01-17,22:25:00,3.3560,3.3560,3.3545,3.3550,160
2014-01-17,22:30:00,3.3550,3.3560,3.3550,3.3555,185
2014-01-17,22:35:00,3.3555,3.3555,3.3545,3.3555,114
2014-01-17,22:40:00,3.3555,3.3575,3.3550,3.3565,260
2014-01-17,22:45:00,3.3570,3.3580,3.3560,3.3570,280
2014-01-17,22:50:00,3.3570,3.3585,3.3565,3.3580,137
2014-01-17,22:55:00,3.3585,3.3590,3.3560,3.3560,215
2014-01-17,23:00:00,3.3565,3.3565,3.3535,3.3535,216
2014-01-17,23:05:00,3.3540,3.3575,3.3540,3.3550,153
2014-01-17,23:10:00,3.3550,3.3570,3.3540,3.3550,206
2014-01-17,23:15:00,3.3555,3.3565,3.3540,3.3560,169
2014-01-17,23:20:00,3.3565,3.3575,3.3555,3.3565,118
2014-01-17,23:25:00,3.3560,3.3565,3.3550,3.3560,92
2014-01-17,23:30:00,3.3560,3.3570,3.3560,3.3560,74
2014-01-17,23:35:00,3.3560,3.3565,3.3550,3.3550,44
2014-01-17,23:40:00,3.3555,3.3560,3.3550,3.3560,88
2014-01-17,23:45:00,3.3560,3.3560,3.3540,3.3545,92
2014-01-17,23:50:00,3.3545,3.3560,3.3545,3.3545,84
2014-01-17,23:55:00,3.3545,3.3545,3.3520,3.3540,158
2014-01-18,00:00:00,3.3535,3.3555,3.3520,3.3555,200
2014-01-18,00:05:00,3.3555,3.3570,3.3540,3.3555,282
2014-01-18,00:10:00,3.3550,3.3550,3.3540,3.3550,155
2014-01-18,00:15:00,3.3545,3.3560,3.3540,3.3560,136
2014-01-18,00:20:00,3.3560,3.3580,3.3555,3.3575,120
2014-01-18,00:25:00,3.3580,3.3580,3.3565,3.3575,231
2014-01-18,00:30:00,3.3575,3.3575,3.3565,3.3575,66
2014-01-18,00:35:00,3.3575,3.3575,3.3560,3.3570,150
2014-01-18,00:40:00,3.3570,3.3575,3.3565,3.3565,71
2014-01-18,00:45:00,3.3570,3.3580,3.3565,3.3570,123
2014-01-18,00:50:00,3.3570,3.3570,3.3550,3.3550,80
2014-01-18,00:55:00,3.3545,3.3550,3.3530,3.3550,167
2014-01-18,01:00:00,3.3550,3.3555,3.3525,3.3525,138
2014-01-18,01:05:00,3.3525,3.3525,3.3455,3.3495,825
2014-01-18,01:10:00,3.3490,3.3495,3.3455,3.3460,169
2014-01-18,01:15:00,3.3455,3.3455,3.3425,3.3430,301
2014-01-18,01:20:00,3.3430,3.3435,3.3415,3.3415,271
2014-01-18,01:25:00,3.3415,3.3430,3.3415,3.3420,315
2014-01-18,01:30:00,3.3420,3.3430,3.3410,3.3420,248
2014-01-18,01:35:00,3.3425,3.3440,3.3420,3.3435,192
2014-01-18,01:40:00,3.3435,3.3465,3.3430,3.3465,195
2014-01-18,01:45:00,3.3460,3.3465,3.3445,3.3445,182
2014-01-18,01:50:00,3.3450,3.3465,3.3445,3.3455,120
2014-01-18,01:55:00,3.3450,3.3455,3.3425,3.3445,569
2014-01-18,02:00:00,3.3445,3.3450,3.3430,3.3440,82
2014-01-18,02:05:00,3.3440,3.3445,3.3440,3.3440,42
2014-01-18,02:10:00,3.3440,3.3445,3.3435,3.3440,71
2014-01-18,02:15:00,3.3440,3.3445,3.3435,3.3435,139
2014-01-18,02:20:00,3.3440,3.3450,3.3440,3.3440,69
2014-01-18,02:25:00,3.3440,3.3445,3.3435,3.3445,68
2014-01-18,02:30:00,3.3440,3.3445,3.3440,3.3440,40
2014-01-18,02:35:00,3.3445,3.3445,3.3440,3.3440,23
2014-01-18,02:40:00,3.3440,3.3450,3.3440,3.3440,107
2014-01-18,02:45:00,3.3445,3.3450,3.3445,3.3445,28
2014-01-18,02:50:00,3.3440,3.3445,3.3440,3.3445,15
2014-01-18,02:55:00,3.3445,3.3450,3.3445,3.3445,19
2014-01-18,03:00:00,3.3445,3.3450,3.3440,3.3450,26
2014-01-18,03:05:00,3.3445,3.3450,3.3445,3.3450,2
2014-01-18,03:10:00,3.3450,3.3455,3.3445,3.3445,88
2014-01-18,03:15:00,3.3450,3.3455,3.3450,3.3455,5
2014-01-18,03:20:00,3.3455,3.3455,3.3450,3.3450,11
2014-01-18,03:25:00,3.3445,3.3450,3.3430,3.3440,45
2014-01-18,03:30:00,3.3435,3.3440,3.3430,3.3435,18
2014-01-18,03:35:00,3.3440,3.3440,3.3425,3.3425,15
2014-01-18,03:40:00,3.3425,3.3435,3.3420,3.3435,39
2014-01-18,03:45:00,3.3430,3.3450,3.3430,3.3445,25
2014-01-18,03:50:00,3.3450,3.3450,3.3440,3.3440,8
2014-01-18,03:55:00,3.3445,3.3445,3.3445,3.3445,9
2014-01-18,04:00:00,3.3445,3.3450,3.3445,3.3445,16
2014-01-18,04:05:00,3.3450,3.3450,3.3445,3.3445,13
2014-01-18,04:10:00,3.3445,3.3445,3.3445,3.3445,34
2014-01-18,04:15:00,3.3445,3.3445,3.3445,3.3445,11
2014-01-18,04:20:00,3.3440,3.3440,3.3435,3.3435,13
2014-01-18,04:25:00,3.3440,3.3440,3.3435,3.3440,10
2014-01-18,04:30:00,3.3435,3.3445,3.3430,3.3430,7
2014-01-18,04:35:00,3.3430,3.3435,3.3430,3.3430,6
2014-01-18,04:40:00,3.3430,3.3435,3.3430,3.3435,16
2014-01-18,04:45:00,3.3435,3.3440,3.3425,3.3425,17
2014-01-18,04:50:00,3.3430,3.3430,3.3425,3.3425,15
2014-01-18,04:55:00,3.3425,3.3425,3.3420,3.3425,25
2014-01-18,05:00:00,3.3425,3.3440,3.3425,3.3430,17
2014-01-18,05:05:00,3.3430,3.3435,3.3425,3.3425,11
2014-01-18,05:10:00,3.3435,3.3435,3.3435,3.3435,26
2014-01-18,05:15:00,3.3430,3.3430,3.3425,3.3430,8
2014-01-18,05:20:00,3.3430,3.3435,3.3430,3.3435,12
2014-01-18,05:25:00,3.3435,3.3435,3.3435,3.3435,19
2014-01-18,05:30:00,3.3435,3.3435,3.3435,3.3435,4
2014-01-18,05:35:00,3.3430,3.3435,3.3430,3.3435,33
2014-01-18,05:40:00,3.3435,3.3435,3.3430,3.3430,25
2014-01-18,05:45:00,3.3425,3.3430,3.3425,3.3430,3
2014-01-18,05:50:00,3.3430,3.3430,3.3425,3.3425,28
2014-01-18,05:55:00,3.3430,3.3430,3.3420,3.3425,24
2014-01-18,06:00:00,3.3425,3.3425,3.3425,3.3425,6
2014-01-18,06:05:00,3.3425,3.3425,3.3425,3.3425,17
2014-01-18,06:10:00,3.3420,3.3420,3.3410,3.3410,25
2014-01-20,07:00:00,3.3415,3.3420,3.3405,3.3420,58
2014-01-20,07:05:00,3.3420,3.3420,3.3415,3.3420,68
2014-01-20,07:10:00,3.3420,3.3475,3.3420,3.3460,31
2014-01-20,07:15:00,3.3475,3.3485,3.3455,3.3455,23
2014-01-20,07:20:00,3.3455,3.3470,3.3455,3.3470,3
2014-01-20,07:25:00,3.3470,3.3470,3.3465,3.3470,10
2014-01-20,07:30:00,3.3470,3.3480,3.3470,3.3480,11
2014-01-20,07:35:00,3.3480,3.3480,3.3470,3.3480,7
2014-01-20,07:40:00,3.3475,3.3475,3.3470,3.3470,5
2014-01-20,07:50:00,3.3460,3.3470,3.3455,3.3455,15
2014-01-20,08:00:00,3.3455,3.3455,3.3450,3.3455,10
2014-01-20,08:05:00,3.3465,3.3465,3.3455,3.3455,5
2014-01-20,08:10:00,3.3455,3.3455,3.3455,3.3455,7
2014-01-20,08:15:00,3.3455,3.3470,3.3455,3.3470,17
2014-01-20,08:20:00,3.3465,3.3475,3.3465,3.3465,25
2014-01-20,08:25:00,3.3475,3.3475,3.3465,3.3470,22
2014-01-20,08:30:00,3.3465,3.3465,3.3455,3.3460,14
2014-01-20,08:35:00,3.3465,3.3470,3.3460,3.3460,11
2014-01-20,08:40:00,3.3465,3.3470,3.3465,3.3465,23
2014-01-20,08:45:00,3.3470,3.3485,3.3470,3.3485,25
2014-01-20,08:50:00,3.3480,3.3490,3.3480,3.3480,19
2014-01-20,08:55:00,3.3485,3.3485,3.3475,3.3480,29
2014-01-20,09:00:00,3.3480,3.3510,3.3445,3.3505,342
2014-01-20,09:05:00,3.3505,3.3545,3.3505,3.3520,273
2014-01-20,09:10:00,3.3515,3.3520,3.3495,3.3505,49
2014-01-20,09:15:00,3.3500,3.3510,3.3495,3.3500,69
2014-01-20,09:20:00,3.3500,3.3500,3.3435,3.3445,224
2014-01-20,09:25:00,3.3445,3.3475,3.3440,3.3455,128
2014-01-20,09:30:00,3.3455,3.3455,3.3435,3.3455,148
2014-01-20,09:35:00,3.3465,3.3500,3.3465,3.3490,171
2014-01-20,09:40:00,3.3485,3.3485,3.3475,3.3475,47
2014-01-20,09:45:00,3.3475,3.3475,3.3455,3.3455,32
2014-01-20,09:50:00,3.3460,3.3480,3.3460,3.3480,41
2014-01-20,09:55:00,3.3475,3.3490,3.3475,3.3485,53
2014-01-20,10:00:00,3.3485,3.3520,3.3475,3.3510,152
2014-01-20,10:05:00,3.3510,3.3530,3.3510,3.3530,86
2014-01-20,10:10:00,3.3525,3.3535,3.3505,3.3505,104
2014-01-20,10:15:00,3.3505,3.3510,3.3505,3.3510,22
2014-01-20,10:20:00,3.3505,3.3510,3.3505,3.3510,15
2014-01-20,10:25:00,3.3510,3.3520,3.3510,3.3515,16
2014-01-20,10:30:00,3.3515,3.3520,3.3510,3.3510,27
2014-01-20,10:35:00,3.3505,3.3515,3.3505,3.3505,33
2014-01-20,10:40:00,3.3505,3.3525,3.3505,3.3510,60
2014-01-20,10:45:00,3.3515,3.3515,3.3510,3.3510,18
2014-01-20,10:50:00,3.3520,3.3530,3.3515,3.3525,22
2014-01-20,10:55:00,3.3530,3.3530,3.3520,3.3520,10
2014-01-20,11:00:00,3.3520,3.3535,3.3515,3.3530,36
2014-01-20,11:05:00,3.3530,3.3535,3.3525,3.3525,74
2014-01-20,11:10:00,3.3525,3.3530,3.3520,3.3530,34
2014-01-20,11:15:00,3.3525,3.3525,3.3520,3.3520,9
2014-01-20,11:20:00,3.3520,3.3560,3.3520,3.3540,91
2014-01-20,11:25:00,3.3535,3.3535,3.3515,3.3525,78
2014-01-20,11:30:00,3.3525,3.3535,3.3525,3.3530,37
2014-01-20,11:35:00,3.3530,3.3535,3.3530,3.3535,7
2014-01-20,11:40:00,3.3530,3.3535,3.3520,3.3520,32
2014-01-20,11:45:00,3.3525,3.3525,3.3520,3.3520,15
2014-01-20,11:50:00,3.3520,3.3520,3.3515,3.3515,2
2014-01-20,11:55:00,3.3515,3.3515,3.3500,3.3500,36
2014-01-20,12:00:00,3.3505,3.3505,3.3490,3.3490,39
2014-01-20,12:05:00,3.3490,3.3490,3.3485,3.3485,31
2014-01-20,12:10:00,3.3485,3.3485,3.3480,3.3485,16
2014-01-20,12:15:00,3.3485,3.3485,3.3485,3.3485,5
2014-01-20,12:20:00,3.3490,3.3495,3.3490,3.3490,16
2014-01-20,12:25:00,3.3495,3.3500,3.3495,3.3495,14
2014-01-20,12:30:00,3.3495,3.3500,3.3490,3.3490,19
2014-01-20,12:35:00,3.3495,3.3495,3.3490,3.3490,17
2014-01-20,12:40:00,3.3495,3.3500,3.3495,3.3500,35
2014-01-20,12:45:00,3.3505,3.3505,3.3500,3.3505,16
2014-01-20,12:50:00,3.3500,3.3500,3.3490,3.3490,21
2014-01-20,12:55:00,3.3485,3.3495,3.3485,3.3485,20
2014-01-20,13:00:00,3.3480,3.3485,3.3480,3.3480,19
2014-01-20,13:05:00,3.3485,3.3485,3.3480,3.3480,6
2014-01-20,13:10:00,3.3485,3.3485,3.3480,3.3480,11
2014-01-20,13:15:00,3.3485,3.3485,3.3480,3.3480,14
2014-01-20,13:20:00,3.3480,3.3480,3.3475,3.3480,18
2014-01-20,13:25:00,3.3480,3.3485,3.3475,3.3480,80
2014-01-20,13:30:00,3.3475,3.3480,3.3465,3.3465,167
2014-01-20,13:35:00,3.3465,3.3465,3.3455,3.3465,137
2014-01-20,13:40:00,3.3470,3.3475,3.3460,3.3460,60
2014-01-20,13:45:00,3.3455,3.3485,3.3455,3.3480,59
2014-01-20,13:50:00,3.3485,3.3485,3.3470,3.3470,26
2014-01-20,13:55:00,3.3465,3.3470,3.3450,3.3465,35
2014-01-20,14:00:00,3.3465,3.3490,3.3460,3.3490,108
2014-01-20,14:05:00,3.3490,3.3490,3.3480,3.3480,28
2014-01-20,14:10:00,3.3485,3.3490,3.3480,3.3490,26
2014-01-20,14:15:00,3.3485,3.3495,3.3455,3.3460,74
2014-01-20,14:20:00,3.3455,3.3455,3.3440,3.3445,78
2014-01-20,14:25:00,3.3450,3.3470,3.3450,3.3470,64
2014-01-20,14:30:00,3.3470,3.3475,3.3465,3.3465,30
2014-01-20,14:35:00,3.3470,3.3470,3.3465,3.3465,2
2014-01-20,14:40:00,3.3465,3.3470,3.3460,3.3460,28
2014-01-20,14:45:00,3.3460,3.3470,3.3460,3.3465,19
2014-01-20,14:50:00,3.3460,3.3465,3.3455,3.3465,29
2014-01-20,14:55:00,3.3460,3.3480,3.3435,3.3445,90
2014-01-20,15:00:00,3.3440,3.3450,3.3435,3.3445,79
2014-01-20,15:05:00,3.3440,3.3445,3.3425,3.3430,97
2014-01-20,15:10:00,3.3425,3.3430,3.3410,3.3415,105
2014-01-20,15:15:00,3.3410,3.3415,3.3400,3.3415,79
2014-01-20,15:20:00,3.3415,3.3430,3.3415,3.3425,32
2014-01-20,15:25:00,3.3420,3.3425,3.3405,3.3405,49
2014-01-20,15:30:00,3.3400,3.3420,3.3400,3.3420,46
2014-01-20,15:35:00,3.3415,3.3415,3.3380,3.3390,80
2014-01-20,15:40:00,3.3385,3.3390,3.3370,3.3375,59
2014-01-20,15:45:00,3.3375,3.3380,3.3370,3.3380,68
2014-01-20,15:50:00,3.3385,3.3400,3.3380,3.3390,113
2014-01-20,15:55:00,3.3395,3.3410,3.3385,3.3385,118
2014-01-20,16:00:00,3.3390,3.3415,3.3385,3.3410,69
2014-01-20,16:05:00,3.3405,3.3405,3.3385,3.3390,36
2014-01-20,16:10:00,3.3385,3.3385,3.3375,3.3375,32
2014-01-20,16:15:00,3.3380,3.3400,3.3380,3.3400,75
2014-01-20,16:20:00,3.3405,3.3425,3.3395,3.3395,118
2014-01-20,16:25:00,3.3395,3.3420,3.3395,3.3395,37
2014-01-20,16:30:00,3.3400,3.3410,3.3400,3.3410,29
2014-01-20,16:35:00,3.3410,3.3425,3.3405,3.3415,23
2014-01-20,16:40:00,3.3425,3.3425,3.3405,3.3410,17
2014-01-20,16:45:00,3.3415,3.3425,3.3415,3.3415,19
2014-01-20,16:50:00,3.3420,3.3425,3.3405,3.3415,37
2014-01-20,16:55:00,3.3415,3.3420,3.3390,3.3400,47
2014-01-20,17:00:00,3.3400,3.3410,3.3380,3.3380,72
2014-01-20,17:05:00,3.3380,3.3390,3.3380,3.3390,27
2014-01-20,17:10:00,3.3385,3.3405,3.3380,3.3395,37
2014-01-20,17:15:00,3.3390,3.3390,3.3360,3.3370,69
2014-01-20,17:20:00,3.3370,3.3390,3.3370,3.3390,25
2014-01-20,17:25:00,3.3395,3.3405,3.3360,3.3370,95
2014-01-20,17:30:00,3.3365,3.3400,3.3355,3.3390,66
2014-01-20,17:35:00,3.3385,3.3390,3.3385,3.3390,5
2014-01-20,17:40:00,3.3390,3.3390,3.3370,3.3380,50
2014-01-20,17:45:00,3.3380,3.3385,3.3375,3.3380,17
2014-01-20,17:50:00,3.3385,3.3400,3.3380,3.3400,31
2014-01-20,17:55:00,3.3400,3.3405,3.3400,3.3405,28
2014-01-20,18:00:00,3.3405,3.3415,3.3395,3.3395,139
2014-01-20,18:05:00,3.3395,3.3400,3.3395,3.3400,22
2014-01-20,18:10:00,3.3400,3.3400,3.3395,3.3400,33
2014-01-20,18:15:00,3.3400,3.3440,3.3400,3.3430,154
2014-01-20,18:20:00,3.3435,3.3445,3.3435,3.3440,38
2014-01-20,18:25:00,3.3435,3.3440,3.3435,3.3440,52
2014-01-20,18:30:00,3.3440,3.3460,3.3440,3.3440,112
2014-01-20,18:35:00,3.3440,3.3440,3.3425,3.3430,55
2014-01-20,18:40:00,3.3430,3.3445,3.3430,3.3445,15
2014-01-20,18:45:00,3.3445,3.3455,3.3445,3.3455,68
2014-01-20,18:50:00,3.3455,3.3455,3.3445,3.3445,32
2014-01-20,18:55:00,3.3445,3.3450,3.3445,3.3450,20
2014-01-20,19:00:00,3.3450,3.3465,3.3450,3.3460,40
2014-01-20,19:05:00,3.3455,3.3455,3.3430,3.3430,57
2014-01-20,19:10:00,3.3425,3.3440,3.3425,3.3430,48
2014-01-20,19:15:00,3.3430,3.3435,3.3430,3.3435,6
2014-01-20,19:20:00,3.3440,3.3455,3.3435,3.3455,30
2014-01-20,19:25:00,3.3450,3.3450,3.3445,3.3445,43
2014-01-20,19:30:00,3.3440,3.3445,3.3425,3.3445,63
2014-01-20,19:35:00,3.3450,3.3455,3.3450,3.3450,17
2014-01-20,19:40:00,3.3445,3.3450,3.3420,3.3425,73
2014-01-20,19:45:00,3.3425,3.3435,3.3420,3.3435,18
2014-01-20,19:50:00,3.3425,3.3425,3.3395,3.3405,135
2014-01-20,19:55:00,3.3405,3.3420,3.3405,3.3410,46
2014-01-20,20:00:00,3.3410,3.3430,3.3400,3.3420,65
2014-01-20,20:05:00,3.3435,3.3460,3.3435,3.3455,47
2014-01-20,20:10:00,3.3460,3.3460,3.3420,3.3420,92
2014-01-20,20:15:00,3.3415,3.3425,3.3415,3.3425,19
2014-01-20,20:20:00,3.3420,3.3420,3.3420,3.3420,7
2014-01-20,20:25:00,3.3420,3.3420,3.3405,3.3410,23
2014-01-20,20:30:00,3.3415,3.3415,3.3370,3.3370,92
2014-01-20,20:35:00,3.3370,3.3375,3.3355,3.3365,146
2014-01-20,20:40:00,3.3365,3.3365,3.3335,3.3345,227
2014-01-20,20:45:00,3.3340,3.3365,3.3335,3.3365,162
2014-01-20,20:50:00,3.3360,3.3375,3.3360,3.3365,73
2014-01-20,20:55:00,3.3365,3.3375,3.3350,3.3370,91
2014-01-20,21:00:00,3.3365,3.3385,3.3365,3.3385,158
2014-01-20,21:05:00,3.3385,3.3415,3.3385,3.3400,148
2014-01-20,21:10:00,3.3405,3.3410,3.3375,3.3405,180
2014-01-20,21:15:00,3.3405,3.3405,3.3395,3.3395,63
2014-01-20,21:20:00,3.3395,3.3395,3.3390,3.3395,43
2014-01-20,21:25:00,3.3395,3.3395,3.3385,3.3390,54
2014-01-20,21:30:00,3.3390,3.3410,3.3390,3.3410,20
2014-01-20,21:35:00,3.3405,3.3420,3.3405,3.3415,43
2014-01-20,21:40:00,3.3420,3.3425,3.3415,3.3420,35
2014-01-20,21:45:00,3.3420,3.3430,3.3415,3.3420,70
2014-01-20,21:50:00,3.3420,3.3425,3.3415,3.3420,29
2014-01-20,21:55:00,3.3425,3.3435,3.3415,3.3415,107
2014-01-20,22:00:00,3.3415,3.3430,3.3415,3.3430,30
2014-01-20,22:05:00,3.3425,3.3435,3.3420,3.3425,78
2014-01-20,22:10:00,3.3430,3.3435,3.3425,3.3430,55
2014-01-20,22:15:00,3.3430,3.3430,3.3420,3.3425,35
2014-01-20,22:20:00,3.3425,3.3430,3.3425,3.3430,17
2014-01-20,22:25:00,3.3430,3.3440,3.3425,3.3430,75
2014-01-20,22:30:00,3.3425,3.3435,3.3420,3.3425,27
2014-01-20,22:35:00,3.3430,3.3435,3.3430,3.3430,13
2014-01-20,22:40:00,3.3430,3.3435,3.3430,3.3430,7
2014-01-20,22:45:00,3.3435,3.3435,3.3415,3.3430,87
2014-01-20,22:50:00,3.3430,3.3430,3.3420,3.3425,21
2014-01-20,22:55:00,3.3430,3.3430,3.3425,3.3425,13
2014-01-20,23:00:00,3.3430,3.3430,3.3415,3.3420,71
2014-01-20,23:05:00,3.3425,3.3430,3.3395,3.3395,175
2014-01-20,23:10:00,3.3390,3.3400,3.3385,3.3395,104
2014-01-20,23:15:00,3.3400,3.3405,3.3390,3.3390,31
2014-01-20,23:20:00,3.3390,3.3395,3.3385,3.3395,32
2014-01-20,23:25:00,3.3395,3.3400,3.3385,3.3400,41
2014-01-20,23:30:00,3.3400,3.3410,3.3400,3.3400,69
2014-01-20,23:35:00,3.3400,3.3400,3.3390,3.3390,33
2014-01-20,23:40:00,3.3390,3.3390,3.3355,3.3365,98
2014-01-20,23:45:00,3.3370,3.3375,3.3365,3.3370,73
2014-01-20,23:50:00,3.3365,3.3365,3.3360,3.3360,31
2014-01-20,23:55:00,3.3360,3.3375,3.3360,3.3370,60
2014-01-21,00:00:00,3.3370,3.3375,3.3365,3.3370,56
2014-01-21,00:05:00,3.3365,3.3380,3.3360,3.3380,45
2014-01-21,00:10:00,3.3375,3.3390,3.3375,3.3380,58
2014-01-21,00:15:00,3.3380,3.3385,3.3370,3.3370,33
2014-01-21,00:20:00,3.3370,3.3370,3.3360,3.3365,42
2014-01-21,00:25:00,3.3365,3.3370,3.3360,3.3370,37
2014-01-21,00:30:00,3.3370,3.3375,3.3370,3.3375,17
2014-01-21,00:35:00,3.3370,3.3390,3.3370,3.3385,24
2014-01-21,00:40:00,3.3385,3.3385,3.3380,3.3385,32
2014-01-21,00:45:00,3.3380,3.3390,3.3380,3.3380,17
2014-01-21,00:50:00,3.3380,3.3385,3.3375,3.3385,23
2014-01-21,00:55:00,3.3390,3.3395,3.3380,3.3380,72
2014-01-21,01:00:00,3.3385,3.3395,3.3380,3.3380,27
2014-01-21,01:05:00,3.3385,3.3400,3.3385,3.3390,44
2014-01-21,01:10:00,3.3390,3.3390,3.3385,3.3385,14
2014-01-21,01:15:00,3.3385,3.3390,3.3380,3.3380,31
2014-01-21,01:20:00,3.3380,3.3385,3.3375,3.3380,41
2014-01-21,01:25:00,3.3385,3.3390,3.3380,3.3385,64
2014-01-21,01:30:00,3.3380,3.3395,3.3380,3.3385,22
2014-01-21,01:35:00,3.3380,3.3395,3.3380,3.3380,16
2014-01-21,01:40:00,3.3380,3.3400,3.3380,3.3385,14
2014-01-21,01:45:00,3.3385,3.3385,3.3370,3.3375,40
2014-01-21,01:50:00,3.3390,3.3400,3.3375,3.3375,15
2014-01-21,01:55:00,3.3390,3.3425,3.3390,3.3425,64
2014-01-21,02:00:00,3.3425,3.3425,3.3400,3.3410,17
2014-01-21,02:05:00,3.3410,3.3410,3.3410,3.3410,3
2014-01-21,02:10:00,3.3410,3.3410,3.3410,3.3410,5
2014-01-21,07:00:00,3.3380,3.3380,3.3365,3.3365,26
2014-01-21,07:05:00,3.3365,3.3375,3.3365,3.3375,4
2014-01-21,07:10:00,3.3365,3.3385,3.3355,3.3380,21
2014-01-21,07:15:00,3.3380,3.3385,3.3375,3.3385,7
2014-01-21,07:20:00,3.3385,3.3395,3.3380,3.3390,9
2014-01-21,07:25:00,3.3375,3.3375,3.3375,3.3375,4
2014-01-21,07:30:00,3.3375,3.3400,3.3370,3.3375,16
2014-01-21,07:35:00,3.3390,3.3390,3.3390,3.3390,2
2014-01-21,07:45:00,3.3380,3.3380,3.3380,3.3380,5
2014-01-21,07:50:00,3.3380,3.3380,3.3380,3.3380,2
2014-01-21,08:00:00,3.3395,3.3410,3.3385,3.3385,9
2014-01-21,08:05:00,3.3400,3.3400,3.3400,3.3400,3
2014-01-21,08:10:00,3.3400,3.3410,3.3400,3.3410,4
2014-01-21,08:15:00,3.3410,3.3415,3.3405,3.3410,20
2014-01-21,08:20:00,3.3410,3.3420,3.3405,3.3420,14
2014-01-21,08:25:00,3.3420,3.3430,3.3415,3.3415,25
2014-01-21,08:30:00,3.3420,3.3420,3.3420,3.3420,3
2014-01-21,08:35:00,3.3420,3.3420,3.3410,3.3420,7
2014-01-21,08:40:00,3.3425,3.3430,3.3420,3.3420,11
2014-01-21,08:45:00,3.3425,3.3425,3.3420,3.3420,21
2014-01-21,08:50:00,3.3425,3.3425,3.3420,3.3420,14
2014-01-21,08:55:00,3.3420,3.3425,3.3420,3.3425,32
2014-01-21,09:00:00,3.3425,3.3435,3.3410,3.3425,149
2014-01-21,09:05:00,3.3425,3.3430,3.3420,3.3425,71
2014-01-21,09:10:00,3.3420,3.3420,3.3385,3.3390,250
2014-01-21,09:15:00,3.3390,3.3395,3.3355,3.3395,137
2014-01-21,09:20:00,3.3390,3.3390,3.3375,3.3380,109
2014-01-21,09:25:00,3.3380,3.3410,3.3375,3.3400,83
2014-01-21,09:30:00,3.3395,3.3395,3.3375,3.3390,81
2014-01-21,09:35:00,3.3385,3.3405,3.3380,3.3405,30
2014-01-21,09:40:00,3.3405,3.3405,3.3395,3.3395,41
2014-01-21,09:45:00,3.3400,3.3405,3.3395,3.3400,19
2014-01-21,09:50:00,3.3395,3.3415,3.3395,3.3410,66
2014-01-21,09:55:00,3.3415,3.3430,3.3410,3.3425,97
2014-01-21,10:00:00,3.3425,3.3430,3.3420,3.3425,30
2014-01-21,10:05:00,3.3430,3.3430,3.3425,3.3425,39
2014-01-21,10:10:00,3.3425,3.3435,3.3420,3.3435,77
2014-01-21,10:15:00,3.3435,3.3450,3.3430,3.3445,48
2014-01-21,10:20:00,3.3445,3.3450,3.3435,3.3435,33
2014-01-21,10:25:00,3.3435,3.3445,3.3430,3.3435,38
2014-01-21,10:30:00,3.3435,3.3440,3.3430,3.3430,76
2014-01-21,10:35:00,3.3430,3.3440,3.3430,3.3435,26
2014-01-21,10:40:00,3.3435,3.3440,3.3435,3.3435,34
2014-01-21,10:45:00,3.3435,3.3435,3.3430,3.3430,25
2014-01-21,10:50:00,3.3430,3.3430,3.3425,3.3425,12
2014-01-21,10:55:00,3.3420,3.3420,3.3400,3.3405,85
2014-01-21,11:00:00,3.3405,3.3410,3.3395,3.3410,44
2014-01-21,11:05:00,3.3405,3.3405,3.3400,3.3405,22
2014-01-21,11:10:00,3.3410,3.3420,3.3410,3.3410,23
2014-01-21,11:15:00,3.3405,3.3410,3.3400,3.3405,62
2014-01-21,11:20:00,3.3405,3.3405,3.3400,3.3400,20
2014-01-21,11:25:00,3.3400,3.3410,3.3400,3.3405,30
2014-01-21,11:30:00,3.3410,3.3410,3.3410,3.3410,6
2014-01-21,11:35:00,3.3405,3.3415,3.3405,3.3415,14
2014-01-21,11:40:00,3.3415,3.3415,3.3405,3.3405,15
2014-01-21,11:45:00,3.3405,3.3405,3.3405,3.3405,3
2014-01-21,11:50:00,3.3405,3.3405,3.3405,3.3405,2
2014-01-21,11:55:00,3.3410,3.3410,3.3410,3.3410,5
2014-01-21,12:00:00,3.3415,3.3415,3.3410,3.3410,10
2014-01-21,12:15:00,3.3405,3.3405,3.3405,3.3405,3
2014-01-21,12:25:00,3.3415,3.3415,3.3415,3.3415,6
2014-01-21,12:30:00,3.3410,3.3415,3.3410,3.3410,15
2014-01-21,12:35:00,3.3410,3.3410,3.3410,3.3410,1
2014-01-21,12:40:00,3.3405,3.3405,3.3405,3.3405,1
2014-01-21,12:45:00,3.3405,3.3410,3.3405,3.3410,4
2014-01-21,12:55:00,3.3415,3.3420,3.3415,3.3420,4
2014-01-21,13:00:00,3.3420,3.3425,3.3420,3.3425,18
2014-01-21,13:05:00,3.3425,3.3425,3.3425,3.3425,4
2014-01-21,13:10:00,3.3420,3.3425,3.3420,3.3420,9
2014-01-21,13:15:00,3.3425,3.3430,3.3425,3.3425,7
2014-01-21,13:20:00,3.3425,3.3430,3.3425,3.3430,7
2014-01-21,13:25:00,3.3425,3.3425,3.3425,3.3425,2
2014-01-21,13:30:00,3.3430,3.3435,3.3425,3.3425,36
2014-01-21,13:35:00,3.3420,3.3420,3.3410,3.3415,51
2014-01-21,13:40:00,3.3415,3.3420,3.3415,3.3415,9
2014-01-21,13:45:00,3.3410,3.3410,3.3405,3.3410,37
2014-01-21,13:50:00,3.3410,3.3410,3.3405,3.3405,19
2014-01-21,13:55:00,3.3405,3.3410,3.3405,3.3410,21
2014-01-21,14:00:00,3.3410,3.3410,3.3400,3.3405,54
2014-01-21,14:05:00,3.3405,3.3405,3.3355,3.3375,568
2014-01-21,14:10:00,3.3375,3.3380,3.3370,3.3375,86
2014-01-21,14:15:00,3.3375,3.3400,3.3365,3.3390,57
2014-01-21,14:20:00,3.3390,3.3390,3.3380,3.3390,12
2014-01-21,14:25:00,3.3385,3.3390,3.3360,3.3360,49
2014-01-21,14:30:00,3.3365,3.3365,3.3325,3.3330,340
2014-01-21,14:35:00,3.3330,3.3345,3.3320,3.3340,111
2014-01-21,14:40:00,3.3345,3.3350,3.3310,3.3320,239
2014-01-21,14:45:00,3.3315,3.3335,3.3310,3.3335,134
2014-01-21,14:50:00,3.3335,3.3355,3.3335,3.3345,113
2014-01-21,14:55:00,3.3350,3.3380,3.3350,3.3375,164
2014-01-21,15:00:00,3.3370,3.3380,3.3350,3.3355,47
2014-01-21,15:05:00,3.3355,3.3355,3.3340,3.3340,47
2014-01-21,15:10:00,3.3340,3.3340,3.3330,3.3335,72
2014-01-21,15:15:00,3.3330,3.3330,3.3320,3.3330,40
2014-01-21,15:20:00,3.3325,3.3325,3.3320,3.3320,33
2014-01-21,15:25:00,3.3320,3.3320,3.3295,3.3305,198
2014-01-21,15:30:00,3.3310,3.3320,3.3295,3.3315,86
2014-01-21,15:35:00,3.3315,3.3315,3.3300,3.3300,65
2014-01-21,15:40:00,3.3300,3.3305,3.3285,3.3290,178
2014-01-21,15:45:00,3.3285,3.3315,3.3280,3.3315,109
2014-01-21,15:50:00,3.3315,3.3325,3.3290,3.3290,93
2014-01-21,15:55:00,3.3290,3.3310,3.3285,3.3305,55
2014-01-21,16:00:00,3.3305,3.3305,3.3290,3.3295,281
2014-01-21,16:05:00,3.3295,3.3295,3.3240,3.3240,416
2014-01-21,16:10:00,3.3235,3.3240,3.3200,3.3215,660
2014-01-21,16:15:00,3.3225,3.3240,3.3215,3.3240,94
2014-01-21,16:20:00,3.3235,3.3260,3.3230,3.3260,92
2014-01-21,16:25:00,3.3260,3.3265,3.3245,3.3245,56
2014-01-21,16:30:00,3.3250,3.3255,3.3210,3.3225,218
2014-01-21,16:35:00,3.3225,3.3230,3.3215,3.3230,52
2014-01-21,16:40:00,3.3230,3.3240,3.3210,3.3215,86
2014-01-21,16:45:00,3.3215,3.3235,3.3215,3.3235,64
2014-01-21,16:50:00,3.3235,3.3235,3.3210,3.3220,83
2014-01-21,16:55:00,3.3220,3.3220,3.3210,3.3215,64
2014-01-21,17:00:00,3.3215,3.3250,3.3210,3.3245,192
2014-01-21,17:05:00,3.3245,3.3255,3.3235,3.3250,104
2014-01-21,17:10:00,3.3250,3.3275,3.3235,3.3240,150
2014-01-21,17:15:00,3.3235,3.3260,3.3235,3.3255,66
2014-01-21,17:20:00,3.3255,3.3265,3.3250,3.3255,132
2014-01-21,17:25:00,3.3250,3.3265,3.3250,3.3260,25
2014-01-21,17:30:00,3.3265,3.3275,3.3255,3.3270,88
2014-01-21,17:35:00,3.3265,3.3270,3.3255,3.3260,33
2014-01-21,17:40:00,3.3255,3.3265,3.3250,3.3260,16
2014-01-21,17:45:00,3.3260,3.3275,3.3255,3.3275,24
2014-01-21,17:50:00,3.3270,3.3285,3.3270,3.3275,103
2014-01-21,17:55:00,3.3280,3.3280,3.3260,3.3260,19
2014-01-21,18:00:00,3.3255,3.3265,3.3235,3.3265,97
2014-01-21,18:05:00,3.3265,3.3280,3.3265,3.3280,47
2014-01-21,18:10:00,3.3280,3.3285,3.3260,3.3270,56
2014-01-21,18:15:00,3.3275,3.3295,3.3275,3.3275,93
2014-01-21,18:20:00,3.3275,3.3280,3.3265,3.3265,38
2014-01-21,18:25:00,3.3260,3.3290,3.3260,3.3280,67
2014-01-21,18:30:00,3.3275,3.3275,3.3240,3.3245,81
2014-01-21,18:35:00,3.3240,3.3255,3.3235,3.3255,80
2014-01-21,18:40:00,3.3255,3.3265,3.3240,3.3265,24
2014-01-21,18:45:00,3.3265,3.3280,3.3250,3.3260,42
2014-01-21,18:50:00,3.3260,3.3265,3.3250,3.3250,24
2014-01-21,18:55:00,3.3245,3.3270,3.3245,3.3270,17
2014-01-21,19:00:00,3.3265,3.3270,3.3255,3.3255,53
2014-01-21,19:05:00,3.3255,3.3275,3.3255,3.3275,31
2014-01-21,19:10:00,3.3280,3.3295,3.3270,3.3290,39
2014-01-21,19:15:00,3.3280,3.3295,3.3275,3.3290,53
2014-01-21,19:20:00,3.3290,3.3330,3.3290,3.3325,187
2014-01-21,19:25:00,3.3330,3.3335,3.3305,3.3315,87
2014-01-21,19:30:00,3.3310,3.3315,3.3305,3.3310,17
2014-01-21,19:35:00,3.3315,3.3315,3.3310,3.3310,8
2014-01-21,19:40:00,3.3310,3.3310,3.3305,3.3310,18
2014-01-21,19:45:00,3.3305,3.3305,3.3295,3.3300,68
2014-01-21,19:50:00,3.3290,3.3315,3.3290,3.3315,94
2014-01-21,19:55:00,3.3310,3.3325,3.3310,3.3310,100
2014-01-21,20:00:00,3.3315,3.3315,3.3260,3.3260,199
2014-01-21,20:05:00,3.3265,3.3270,3.3255,3.3255,197
2014-01-21,20:10:00,3.3255,3.3265,3.3240,3.3240,69
2014-01-21,20:15:00,3.3240,3.3245,3.3225,3.3230,115
2014-01-21,20:20:00,3.3225,3.3235,3.3220,3.3235,109
2014-01-21,20:25:00,3.3230,3.3250,3.3230,3.3245,57
2014-01-21,20:30:00,3.3250,3.3265,3.3245,3.3250,151
2014-01-21,20:35:00,3.3255,3.3255,3.3240,3.3240,67
2014-01-21,20:40:00,3.3245,3.3255,3.3245,3.3245,246
2014-01-21,20:45:00,3.3250,3.3260,3.3230,3.3240,79
2014-01-21,20:50:00,3.3240,3.3260,3.3235,3.3245,197
2014-01-21,20:55:00,3.3245,3.3250,3.3230,3.3240,165
2014-01-21,21:00:00,3.3235,3.3250,3.3220,3.3240,242
2014-01-21,21:05:00,3.3245,3.3255,3.3235,3.3250,85
2014-01-21,21:10:00,3.3250,3.3250,3.3215,3.3230,556
2014-01-21,21:15:00,3.3225,3.3235,3.3215,3.3235,137
2014-01-21,21:20:00,3.3230,3.3230,3.3155,3.3165,1762
2014-01-21,21:25:00,3.3160,3.3180,3.3150,3.3175,786
2014-01-21,21:30:00,3.3175,3.3190,3.3165,3.3185,324
2014-01-21,21:35:00,3.3185,3.3215,3.3180,3.3215,284
2014-01-21,21:40:00,3.3210,3.3230,3.3185,3.3230,340
2014-01-21,21:45:00,3.3235,3.3235,3.3215,3.3230,188
2014-01-21,21:50:00,3.3230,3.3235,3.3230,3.3230,76
2014-01-21,21:55:00,3.3230,3.3260,3.3225,3.3255,192
2014-01-21,22:00:00,3.3250,3.3270,3.3250,3.3250,330
2014-01-21,22:05:00,3.3255,3.3275,3.3245,3.3250,533
2014-01-21,22:10:00,3.3255,3.3275,3.3250,3.3260,184
2014-01-21,22:15:00,3.3260,3.3265,3.3250,3.3260,92
2014-01-21,22:20:00,3.3260,3.3265,3.3245,3.3250,104
2014-01-21,22:25:00,3.3245,3.3270,3.3240,3.3260,137
2014-01-21,22:30:00,3.3255,3.3270,3.3250,3.3255,106
2014-01-21,22:35:00,3.3255,3.3260,3.3250,3.3250,166
2014-01-21,22:40:00,3.3255,3.3260,3.3245,3.3250,166
2014-01-21,22:45:00,3.3255,3.3275,3.3255,3.3255,234
2014-01-21,22:50:00,3.3260,3.3270,3.3260,3.3265,106
2014-01-21,22:55:00,3.3260,3.3270,3.3255,3.3265,128
2014-01-21,23:00:00,3.3255,3.3265,3.3240,3.3265,101
2014-01-21,23:05:00,3.3265,3.3395,3.3265,3.3370,1681
2014-01-21,23:10:00,3.3370,3.3430,3.3370,3.3420,1350
2014-01-21,23:15:00,3.3420,3.3495,3.3415,3.3470,1401
2014-01-21,23:20:00,3.3470,3.3535,3.3460,3.3520,1376
2014-01-21,23:25:00,3.3525,3.3525,3.3490,3.3500,851
2014-01-21,23:30:00,3.3500,3.3505,3.3445,3.3450,680
2014-01-21,23:35:00,3.3450,3.3490,3.3440,3.3490,321
2014-01-21,23:40:00,3.3485,3.3490,3.3450,3.3465,237
2014-01-21,23:45:00,3.3465,3.3495,3.3455,3.3465,299
2014-01-21,23:50:00,3.3465,3.3485,3.3465,3.3485,143
2014-01-21,23:55:00,3.3485,3.3550,3.3470,3.3520,1188
2014-01-22,00:00:00,3.3525,3.3580,3.3520,3.3545,1298
2014-01-22,00:05:00,3.3550,3.3550,3.3515,3.3515,314
2014-01-22,00:10:00,3.3515,3.3515,3.3475,3.3490,515
2014-01-22,00:15:00,3.3490,3.3495,3.3450,3.3485,417
2014-01-22,00:20:00,3.3490,3.3510,3.3470,3.3505,222
2014-01-22,00:25:00,3.3510,3.3525,3.3490,3.3500,210
2014-01-22,00:30:00,3.3500,3.3510,3.3480,3.3480,111
2014-01-22,00:35:00,3.3480,3.3525,3.3475,3.3520,201
2014-01-22,00:40:00,3.3515,3.3525,3.3500,3.3500,139
2014-01-22,00:45:00,3.3505,3.3540,3.3500,3.3525,297
2014-01-22,00:50:00,3.3525,3.3535,3.3510,3.3515,281
2014-01-22,00:55:00,3.3515,3.3520,3.3490,3.3500,247
2014-01-22,01:00:00,3.3505,3.3510,3.3495,3.3505,126
2014-01-22,01:05:00,3.3500,3.3510,3.3485,3.3490,132
2014-01-22,01:10:00,3.3490,3.3505,3.3485,3.3500,75
2014-01-22,01:15:00,3.3495,3.3500,3.3490,3.3500,56
2014-01-22,01:20:00,3.3500,3.3520,3.3500,3.3510,248
2014-01-22,01:25:00,3.3505,3.3510,3.3500,3.3510,46
2014-01-22,01:30:00,3.3510,3.3510,3.3490,3.3490,100
2014-01-22,01:35:00,3.3490,3.3500,3.3485,3.3490,153
2014-01-22,01:40:00,3.3495,3.3505,3.3490,3.3490,95
2014-01-22,01:45:00,3.3495,3.3515,3.3490,3.3515,247
2014-01-22,01:50:00,3.3510,3.3520,3.3490,3.3500,202
2014-01-22,01:55:00,3.3495,3.3515,3.3490,3.3510,380
2014-01-22,02:00:00,3.3505,3.3515,3.3505,3.3515,142
2014-01-22,02:05:00,3.3515,3.3515,3.3505,3.3505,72
2014-01-22,02:10:00,3.3510,3.3525,3.3505,3.3520,131
2014-01-22,02:15:00,3.3520,3.3525,3.3515,3.3515,64
2014-01-22,02:20:00,3.3515,3.3525,3.3515,3.3520,57
2014-01-22,02:25:00,3.3525,3.3525,3.3520,3.3520,62
2014-01-22,02:30:00,3.3520,3.3525,3.3515,3.3525,52
2014-01-22,02:35:00,3.3525,3.3530,3.3520,3.3525,36
2014-01-22,02:40:00,3.3520,3.3530,3.3520,3.3525,31
2014-01-22,02:45:00,3.3525,3.3525,3.3520,3.3520,33
2014-01-22,02:50:00,3.3520,3.3530,3.3520,3.3530,79
2014-01-22,02:55:00,3.3520,3.3540,3.3520,3.3535,66
2014-01-22,03:00:00,3.3535,3.3535,3.3530,3.3530,26
2014-01-22,03:05:00,3.3530,3.3530,3.3515,3.3520,33
2014-01-22,03:10:00,3.3520,3.3520,3.3500,3.3505,22
2014-01-22,03:15:00,3.3505,3.3505,3.3500,3.3500,55
2014-01-22,03:20:00,3.3505,3.3505,3.3470,3.3480,204
2014-01-22,03:25:00,3.3480,3.3485,3.3470,3.3475,18
2014-01-22,03:30:00,3.3475,3.3490,3.3475,3.3490,43
2014-01-22,03:35:00,3.3495,3.3505,3.3495,3.3505,59
2014-01-22,03:40:00,3.3500,3.3505,3.3500,3.3500,20
2014-01-22,03:45:00,3.3505,3.3505,3.3480,3.3480,28
2014-01-22,03:50:00,3.3480,3.3480,3.3475,3.3480,13
2014-01-22,03:55:00,3.3480,3.3485,3.3475,3.3475,10
2014-01-22,04:00:00,3.3475,3.3475,3.3465,3.3465,53
2014-01-22,04:05:00,3.3470,3.3485,3.3470,3.3485,41
2014-01-22,04:10:00,3.3485,3.3490,3.3485,3.3485,12
2014-01-22,04:15:00,3.3485,3.3485,3.3480,3.3480,16
2014-01-22,04:20:00,3.3475,3.3480,3.3475,3.3480,11
2014-01-22,04:25:00,3.3480,3.3480,3.3475,3.3475,2
2014-01-22,04:30:00,3.3475,3.3510,3.3470,3.3475,12
2014-01-22,04:35:00,3.3475,3.3485,3.3475,3.3485,22
2014-01-22,04:40:00,3.3480,3.3480,3.3475,3.3480,12
2014-01-22,04:45:00,3.3480,3.3480,3.3475,3.3475,11
2014-01-22,04:50:00,3.3480,3.3495,3.3475,3.3490,65
2014-01-22,04:55:00,3.3495,3.3495,3.3470,3.3475,30
2014-01-22,05:00:00,3.3475,3.3480,3.3470,3.3475,16
2014-01-22,05:05:00,3.3470,3.3470,3.3460,3.3460,19
2014-01-22,05:10:00,3.3460,3.3460,3.3460,3.3460,11
2014-01-22,05:15:00,3.3460,3.3460,3.3460,3.3460,2
2014-01-22,05:20:00,3.3460,3.3465,3.3460,3.3465,3
2014-01-22,05:25:00,3.3470,3.3470,3.3455,3.3460,8
2014-01-22,05:35:00,3.3465,3.3465,3.3455,3.3465,3
2014-01-22,05:40:00,3.3470,3.3475,3.3470,3.3475,6
2014-01-22,05:50:00,3.3465,3.3465,3.3465,3.3465,12
2014-01-22,05:55:00,3.3465,3.3465,3.3465,3.3465,2
2014-01-22,06:00:00,3.3455,3.3455,3.3450,3.3450,32
2014-01-22,06:05:00,3.3455,3.3470,3.3455,3.3470,12
2014-01-22,06:10:00,3.3460,3.3470,3.3445,3.3445,13
2014-01-22,07:00:00,3.3460,3.3465,3.3450,3.3450,19
2014-01-22,07:05:00,3.3465,3.3470,3.3465,3.3470,2
2014-01-22,07:10:00,3.3465,3.3465,3.3465,3.3465,3
2014-01-22,07:15:00,3.3460,3.3460,3.3450,3.3450,9
2014-01-22,07:20:00,3.3460,3.3470,3.3460,3.3470,9
2014-01-22,07:30:00,3.3460,3.3460,3.3455,3.3460,19
2014-01-22,07:35:00,3.3460,3.3470,3.3460,3.3470,12
2014-01-22,07:40:00,3.3470,3.3470,3.3465,3.3470,4
2014-01-22,07:45:00,3.3470,3.3470,3.3465,3.3465,12
2014-01-22,07:50:00,3.3465,3.3470,3.3465,3.3470,5
2014-01-22,07:55:00,3.3470,3.3470,3.3470,3.3470,1
2014-01-22,08:00:00,3.3460,3.3460,3.3460,3.3460,4
2014-01-22,08:05:00,3.3460,3.3460,3.3450,3.3450,8
2014-01-22,08:10:00,3.3450,3.3455,3.3450,3.3450,8
2014-01-22,08:15:00,3.3450,3.3450,3.3430,3.3435,41
2014-01-22,08:20:00,3.3435,3.3460,3.3435,3.3450,62
2014-01-22,08:25:00,3.3455,3.3460,3.3455,3.3455,23
2014-01-22,08:30:00,3.3455,3.3460,3.3450,3.3460,25
2014-01-22,08:35:00,3.3460,3.3470,3.3460,3.3465,35
2014-01-22,08:40:00,3.3470,3.3470,3.3470,3.3470,1
2014-01-22,08:45:00,3.3465,3.3465,3.3460,3.3460,9
2014-01-22,08:50:00,3.3460,3.3460,3.3455,3.3460,18
2014-01-22,08:55:00,3.3460,3.3460,3.3455,3.3460,36
2014-01-22,09:00:00,3.3460,3.3475,3.3445,3.3450,371
2014-01-22,09:05:00,3.3450,3.3465,3.3450,3.3460,64
2014-01-22,09:10:00,3.3460,3.3505,3.3455,3.3495,254
2014-01-22,09:15:00,3.3500,3.3510,3.3490,3.3490,161
2014-01-22,09:20:00,3.3495,3.3510,3.3495,3.3510,51
2014-01-22,09:25:00,3.3510,3.3525,3.3505,3.3520,214
2014-01-22,09:30:00,3.3515,3.3515,3.3505,3.3505,56
2014-01-22,09:35:00,3.3505,3.3530,3.3505,3.3515,85
2014-01-22,09:40:00,3.3510,3.3510,3.3485,3.3495,47
2014-01-22,09:45:00,3.3500,3.3500,3.3490,3.3495,47
2014-01-22,09:50:00,3.3500,3.3505,3.3490,3.3500,37
2014-01-22,09:55:00,3.3495,3.3495,3.3495,3.3495,20
2014-01-22,10:00:00,3.3495,3.3495,3.3495,3.3495,5
2014-01-22,10:05:00,3.3500,3.3510,3.3500,3.3510,31
2014-01-22,10:10:00,3.3505,3.3535,3.3505,3.3525,128
2014-01-22,10:15:00,3.3530,3.3530,3.3525,3.3525,13
2014-01-22,10:20:00,3.3525,3.3530,3.3525,3.3530,2
2014-01-22,10:25:00,3.3525,3.3525,3.3515,3.3515,14
2014-01-22,10:30:00,3.3520,3.3520,3.3495,3.3500,118
2014-01-22,10:35:00,3.3500,3.3515,3.3495,3.3515,46
2014-01-22,10:40:00,3.3510,3.3520,3.3505,3.3520,58
2014-01-22,10:45:00,3.3525,3.3525,3.3515,3.3520,31
2014-01-22,10:50:00,3.3525,3.3545,3.3515,3.3545,153
2014-01-22,10:55:00,3.3545,3.3550,3.3530,3.3535,216
2014-01-22,11:00:00,3.3535,3.3545,3.3510,3.3515,61
2014-01-22,11:05:00,3.3510,3.3520,3.3500,3.3510,44
2014-01-22,11:10:00,3.3505,3.3510,3.3490,3.3505,101
2014-01-22,11:15:00,3.3505,3.3505,3.3480,3.3480,65
2014-01-22,11:20:00,3.3475,3.3495,3.3470,3.3485,96
2014-01-22,11:25:00,3.3480,3.3485,3.3475,3.3480,100
2014-01-22,11:30:00,3.3475,3.3480,3.3465,3.3465,35
2014-01-22,11:35:00,3.3465,3.3470,3.3460,3.3465,18
2014-01-22,11:40:00,3.3460,3.3470,3.3460,3.3465,4
2014-01-22,11:45:00,3.3465,3.3480,3.3465,3.3475,38
2014-01-22,11:50:00,3.3475,3.3480,3.3475,3.3475,30
2014-01-22,11:55:00,3.3480,3.3480,3.3480,3.3480,5
2014-01-22,12:00:00,3.3485,3.3485,3.3465,3.3470,26
2014-01-22,12:05:00,3.3475,3.3485,3.3475,3.3485,148
2014-01-22,12:10:00,3.3480,3.3480,3.3480,3.3480,3
2014-01-22,12:15:00,3.3480,3.3480,3.3480,3.3480,1
2014-01-22,12:20:00,3.3485,3.3485,3.3485,3.3485,4
2014-01-22,12:25:00,3.3490,3.3495,3.3490,3.3495,17
2014-01-22,12:30:00,3.3495,3.3510,3.3495,3.3505,29
2014-01-22,12:35:00,3.3505,3.3510,3.3500,3.3500,30
2014-01-22,12:40:00,3.3505,3.3515,3.3505,3.3515,26
2014-01-22,12:45:00,3.3510,3.3510,3.3505,3.3505,24
2014-01-22,12:50:00,3.3500,3.3505,3.3495,3.3505,42
2014-01-22,12:55:00,3.3500,3.3520,3.3500,3.3520,43
2014-01-22,13:00:00,3.3520,3.3525,3.3520,3.3520,30
2014-01-22,13:05:00,3.3520,3.3520,3.3515,3.3520,30
2014-01-22,13:10:00,3.3520,3.3525,3.3505,3.3505,45
2014-01-22,13:15:00,3.3505,3.3510,3.3505,3.3505,11
2014-01-22,13:20:00,3.3510,3.3510,3.3510,3.3510,2
2014-01-22,13:25:00,3.3510,3.3510,3.3505,3.3510,33
2014-01-22,13:30:00,3.3515,3.3525,3.3510,3.3515,103
2014-01-22,13:35:00,3.3515,3.3515,3.3500,3.3500,95
2014-01-22,13:40:00,3.3500,3.3500,3.3495,3.3495,39
2014-01-22,13:45:00,3.3490,3.3500,3.3485,3.3500,79
2014-01-22,13:50:00,3.3500,3.3500,3.3485,3.3485,30
2014-01-22,13:55:00,3.3485,3.3485,3.3435,3.3445,376
2014-01-22,14:00:00,3.3450,3.3450,3.3415,3.3420,325
2014-01-22,14:05:00,3.3420,3.3420,3.3400,3.3405,360
2014-01-22,14:10:00,3.3405,3.3405,3.3390,3.3395,246
2014-01-22,14:15:00,3.3400,3.3405,3.3385,3.3390,122
2014-01-22,14:20:00,3.3395,3.3420,3.3380,3.3415,313
2014-01-22,14:25:00,3.3415,3.3435,3.3410,3.3425,199
2014-01-22,14:30:00,3.3420,3.3420,3.3395,3.3410,197
2014-01-22,14:35:00,3.3410,3.3410,3.3395,3.3400,113
2014-01-22,14:40:00,3.3395,3.3430,3.3395,3.3430,57
2014-01-22,14:45:00,3.3425,3.3445,3.3420,3.3445,111
2014-01-22,14:50:00,3.3450,3.3465,3.3415,3.3415,217
2014-01-22,14:55:00,3.3415,3.3430,3.3405,3.3405,192
2014-01-22,15:00:00,3.3405,3.3415,3.3395,3.3405,100
2014-01-22,15:05:00,3.3415,3.3415,3.3395,3.3395,90
2014-01-22,15:10:00,3.3395,3.3410,3.3395,3.3400,46
2014-01-22,15:15:00,3.3400,3.3420,3.3400,3.3420,27
2014-01-22,15:20:00,3.3420,3.3420,3.3415,3.3415,28
2014-01-22,15:25:00,3.3415,3.3415,3.3410,3.3415,22
2014-01-22,15:30:00,3.3420,3.3445,3.3415,3.3445,75
2014-01-22,15:35:00,3.3445,3.3465,3.3445,3.3450,66
2014-01-22,15:40:00,3.3445,3.3460,3.3445,3.3460,52
2014-01-22,15:45:00,3.3460,3.3465,3.3450,3.3455,42
2014-01-22,15:50:00,3.3450,3.3450,3.3425,3.3425,42
2014-01-22,15:55:00,3.3420,3.3450,3.3420,3.3450,65
2014-01-22,16:00:00,3.3450,3.3450,3.3425,3.3435,55
2014-01-22,16:05:00,3.3435,3.3435,3.3420,3.3435,65
2014-01-22,16:10:00,3.3435,3.3465,3.3435,3.3440,77
2014-01-22,16:15:00,3.3445,3.3455,3.3445,3.3455,18
2014-01-22,16:20:00,3.3450,3.3450,3.3440,3.3440,9
2014-01-22,16:25:00,3.3440,3.3450,3.3435,3.3445,41
2014-01-22,16:30:00,3.3445,3.3445,3.3420,3.3420,53
2014-01-22,16:35:00,3.3425,3.3435,3.3415,3.3425,132
2014-01-22,16:40:00,3.3430,3.3430,3.3415,3.3420,21
2014-01-22,16:45:00,3.3415,3.3425,3.3400,3.3405,69
2014-01-22,16:50:00,3.3400,3.3400,3.3360,3.3360,217
2014-01-22,16:55:00,3.3365,3.3370,3.3340,3.3360,311
2014-01-22,17:00:00,3.3360,3.3370,3.3350,3.3370,119
2014-01-22,17:05:00,3.3375,3.3375,3.3360,3.3365,106
2014-01-22,17:10:00,3.3360,3.3370,3.3360,3.3365,45
2014-01-22,17:15:00,3.3365,3.3375,3.3365,3.3370,30
2014-01-22,17:20:00,3.3370,3.3375,3.3370,3.3370,24
2014-01-22,17:25:00,3.3370,3.3370,3.3345,3.3355,130
2014-01-22,17:30:00,3.3355,3.3365,3.3350,3.3365,41
2014-01-22,17:35:00,3.3365,3.3375,3.3360,3.3360,48
2014-01-22,17:40:00,3.3360,3.3365,3.3355,3.3355,35
2014-01-22,17:45:00,3.3360,3.3365,3.3350,3.3365,27
2014-01-22,17:50:00,3.3360,3.3360,3.3345,3.3355,66
2014-01-22,17:55:00,3.3355,3.3365,3.3345,3.3360,167
2014-01-22,18:00:00,3.3360,3.3365,3.3340,3.3360,123
2014-01-22,18:05:00,3.3365,3.3365,3.3325,3.3325,135
2014-01-22,18:10:00,3.3330,3.3350,3.3330,3.3350,41
2014-01-22,18:15:00,3.3355,3.3370,3.3350,3.3370,114
2014-01-22,18:20:00,3.3365,3.3370,3.3355,3.3355,48
2014-01-22,18:25:00,3.3360,3.3360,3.3345,3.3345,29
2014-01-22,18:30:00,3.3345,3.3360,3.3335,3.3355,52
2014-01-22,18:35:00,3.3350,3.3365,3.3350,3.3350,43
2014-01-22,18:40:00,3.3345,3.3345,3.3335,3.3335,49
2014-01-22,18:45:00,3.3340,3.3345,3.3335,3.3345,18
2014-01-22,18:50:00,3.3340,3.3360,3.3340,3.3360,46
2014-01-22,18:55:00,3.3360,3.3360,3.3355,3.3355,15
2014-01-22,19:00:00,3.3355,3.3355,3.3320,3.3325,64
2014-01-22,19:05:00,3.3325,3.3335,3.3315,3.3335,107
2014-01-22,19:10:00,3.3335,3.3335,3.3310,3.3320,65
2014-01-22,19:15:00,3.3320,3.3325,3.3295,3.3295,205
2014-01-22,19:20:00,3.3295,3.3305,3.3285,3.3305,181
2014-01-22,19:25:00,3.3305,3.3310,3.3300,3.3305,63
2014-01-22,19:30:00,3.3300,3.3305,3.3300,3.3305,30
2014-01-22,19:35:00,3.3305,3.3310,3.3305,3.3310,37
2014-01-22,19:40:00,3.3310,3.3315,3.3305,3.3310,81
2014-01-22,19:45:00,3.3310,3.3315,3.3305,3.3305,78
2014-01-22,19:50:00,3.3310,3.3320,3.3305,3.3315,163
2014-01-22,19:55:00,3.3315,3.3320,3.3310,3.3310,165
2014-01-22,20:00:00,3.3305,3.3320,3.3305,3.3310,150
2014-01-22,20:05:00,3.3315,3.3315,3.3310,3.3310,6
2014-01-22,20:10:00,3.3305,3.3305,3.3285,3.3290,146
2014-01-22,20:15:00,3.3295,3.3295,3.3270,3.3275,173
2014-01-22,20:20:00,3.3280,3.3280,3.3255,3.3280,371
2014-01-22,20:25:00,3.3280,3.3285,3.3270,3.3275,105
2014-01-22,20:30:00,3.3280,3.3280,3.3230,3.3250,400
2014-01-22,20:35:00,3.3250,3.3270,3.3250,3.3265,221
2014-01-22,20:40:00,3.3270,3.3280,3.3265,3.3275,170
2014-01-22,20:45:00,3.3275,3.3295,3.3275,3.3290,142
2014-01-22,20:50:00,3.3295,3.3295,3.3265,3.3270,117
2014-01-22,20:55:00,3.3265,3.3300,3.3265,3.3285,119
2014-01-22,21:00:00,3.3280,3.3305,3.3275,3.3280,341
2014-01-22,21:05:00,3.3280,3.3315,3.3270,3.3310,199
2014-01-22,21:10:00,3.3310,3.3320,3.3290,3.3320,446
2014-01-22,21:15:00,3.3320,3.3330,3.3300,3.3315,353
2014-01-22,21:20:00,3.3315,3.3335,3.3315,3.3335,346
2014-01-22,21:25:00,3.3330,3.3335,3.3320,3.3320,134
2014-01-22,21:30:00,3.3320,3.3335,3.3300,3.3330,145
2014-01-22,21:35:00,3.3330,3.3335,3.3320,3.3330,337
2014-01-22,21:40:00,3.3330,3.3390,3.3330,3.3380,472
2014-01-22,21:45:00,3.3380,3.3380,3.3355,3.3380,363
2014-01-22,21:50:00,3.3380,3.3385,3.3355,3.3355,271
2014-01-22,21:55:00,3.3360,3.3370,3.3360,3.3370,67
2014-01-22,22:00:00,3.3375,3.3375,3.3350,3.3360,118
2014-01-22,22:05:00,3.3355,3.3360,3.3350,3.3355,93
2014-01-22,22:10:00,3.3360,3.3365,3.3355,3.3360,35
2014-01-22,22:15:00,3.3360,3.3360,3.3335,3.3355,164
2014-01-22,22:20:00,3.3360,3.3410,3.3350,3.3405,417
2014-01-22,22:25:00,3.3405,3.3405,3.3380,3.3390,290
2014-01-22,22:30:00,3.3390,3.3390,3.3380,3.3390,108
2014-01-22,22:35:00,3.3390,3.3395,3.3380,3.3380,152
2014-01-22,22:40:00,3.3380,3.3385,3.3330,3.3345,456
2014-01-22,22:45:00,3.3345,3.3370,3.3345,3.3350,133
2014-01-22,22:50:00,3.3355,3.3365,3.3340,3.3350,66
2014-01-22,22:55:00,3.3350,3.3355,3.3325,3.3330,217
2014-01-22,23:00:00,3.3330,3.3340,3.3325,3.3325,156
2014-01-22,23:05:00,3.3325,3.3335,3.3310,3.3310,298
2014-01-22,23:10:00,3.3310,3.3320,3.3295,3.3315,352
2014-01-22,23:15:00,3.3315,3.3325,3.3310,3.3310,206
2014-01-22,23:20:00,3.3305,3.3320,3.3305,3.3320,135
2014-01-22,23:25:00,3.3315,3.3320,3.3300,3.3320,347
2014-01-22,23:30:00,3.3315,3.3320,3.3300,3.3310,176
2014-01-22,23:35:00,3.3315,3.3335,3.3310,3.3335,290
2014-01-22,23:40:00,3.3335,3.3360,3.3330,3.3350,431
2014-01-22,23:45:00,3.3350,3.3350,3.3320,3.3320,158
2014-01-22,23:50:00,3.3325,3.3340,3.3315,3.3320,106
2014-01-22,23:55:00,3.3320,3.3325,3.3295,3.3310,273
2014-01-23,00:00:00,3.3310,3.3315,3.3290,3.3310,218
2014-01-23,00:05:00,3.3310,3.3320,3.3305,3.3305,86
2014-01-23,00:10:00,3.3305,3.3315,3.3300,3.3305,136
2014-01-23,00:15:00,3.3305,3.3340,3.3305,3.3330,282
2014-01-23,00:20:00,3.3325,3.3355,3.3325,3.3355,286
2014-01-23,00:25:00,3.3355,3.3355,3.3345,3.3345,62
2014-01-23,00:30:00,3.3350,3.3350,3.3330,3.3335,208
2014-01-23,00:35:00,3.3335,3.3335,3.3310,3.3310,89
2014-01-23,00:40:00,3.3310,3.3325,3.3310,3.3320,149
2014-01-23,00:45:00,3.3320,3.3330,3.3315,3.3315,122
2014-01-23,00:50:00,3.3315,3.3320,3.3300,3.3300,260
2014-01-23,00:55:00,3.3300,3.3310,3.3295,3.3300,166
2014-01-23,01:00:00,3.3295,3.3320,3.3295,3.3310,73
2014-01-23,01:05:00,3.3305,3.3305,3.3295,3.3300,67
2014-01-23,01:10:00,3.3300,3.3325,3.3300,3.3320,129
2014-01-23,01:15:00,3.3320,3.3325,3.3310,3.3315,73
2014-01-23,01:20:00,3.3325,3.3325,3.3320,3.3325,28
2014-01-23,01:25:00,3.3330,3.3350,3.3330,3.3340,110
2014-01-23,01:30:00,3.3345,3.3345,3.3325,3.3340,198
2014-01-23,01:35:00,3.3340,3.3350,3.3340,3.3345,102
2014-01-23,01:40:00,3.3350,3.3350,3.3340,3.3340,114
2014-01-23,01:45:00,3.3340,3.3345,3.3310,3.3325,127
2014-01-23,01:50:00,3.3325,3.3345,3.3320,3.3340,95
2014-01-23,01:55:00,3.3340,3.3375,3.3335,3.3360,542
2014-01-23,02:00:00,3.3360,3.3370,3.3330,3.3335,232
2014-01-23,02:05:00,3.3330,3.3335,3.3325,3.3335,56
2014-01-23,02:10:00,3.3340,3.3340,3.3335,3.3340,34
2014-01-23,02:15:00,3.3340,3.3350,3.3335,3.3350,27
2014-01-23,02:20:00,3.3355,3.3355,3.3350,3.3355,23
2014-01-23,02:25:00,3.3355,3.3355,3.3345,3.3345,16
2014-01-23,02:30:00,3.3350,3.3350,3.3340,3.3350,37
2014-01-23,02:35:00,3.3345,3.3350,3.3340,3.3345,14
2014-01-23,02:40:00,3.3345,3.3350,3.3345,3.3345,6
2014-01-23,02:45:00,3.3345,3.3350,3.3345,3.3350,33
2014-01-23,02:50:00,3.3345,3.3345,3.3330,3.3330,30
2014-01-23,02:55:00,3.3325,3.3330,3.3305,3.3320,77
2014-01-23,03:00:00,3.3315,3.3320,3.3315,3.3315,11
2014-01-23,03:05:00,3.3310,3.3315,3.3285,3.3295,83
2014-01-23,03:10:00,3.3295,3.3300,3.3290,3.3300,89
2014-01-23,03:15:00,3.3300,3.3300,3.3285,3.3285,51
2014-01-23,03:20:00,3.3280,3.3285,3.3275,3.3280,110
2014-01-23,03:25:00,3.3275,3.3280,3.3270,3.3270,104
2014-01-23,03:30:00,3.3270,3.3270,3.3265,3.3270,38
2014-01-23,03:35:00,3.3275,3.3285,3.3275,3.3280,13
2014-01-23,03:40:00,3.3285,3.3300,3.3285,3.3290,42
2014-01-23,03:45:00,3.3290,3.3290,3.3290,3.3290,7
2014-01-23,03:50:00,3.3290,3.3290,3.3285,3.3285,13
2014-01-23,03:55:00,3.3285,3.3290,3.3275,3.3275,35
2014-01-23,04:00:00,3.3280,3.3285,3.3270,3.3270,41
2014-01-23,04:05:00,3.3275,3.3275,3.3275,3.3275,5
2014-01-23,04:10:00,3.3275,3.3275,3.3270,3.3270,19
2014-01-23,04:15:00,3.3270,3.3275,3.3265,3.3275,44
2014-01-23,04:20:00,3.3275,3.3275,3.3265,3.3270,43
2014-01-23,04:25:00,3.3265,3.3265,3.3265,3.3265,7
2014-01-23,04:30:00,3.3270,3.3275,3.3265,3.3270,21
2014-01-23,04:35:00,3.3270,3.3270,3.3270,3.3270,2
2014-01-23,04:40:00,3.3270,3.3275,3.3270,3.3275,34
2014-01-23,04:45:00,3.3275,3.3275,3.3265,3.3265,14
2014-01-23,04:50:00,3.3265,3.3270,3.3255,3.3255,42
2014-01-23,04:55:00,3.3260,3.3260,3.3250,3.3250,33
2014-01-23,05:00:00,3.3250,3.3270,3.3250,3.3265,42
2014-01-23,05:05:00,3.3260,3.3270,3.3260,3.3270,4
2014-01-23,05:10:00,3.3265,3.3270,3.3265,3.3270,3
2014-01-23,05:15:00,3.3260,3.3260,3.3260,3.3260,1
2014-01-23,05:20:00,3.3260,3.3260,3.3260,3.3260,1
2014-01-23,05:25:00,3.3265,3.3265,3.3260,3.3260,6
2014-01-23,05:35:00,3.3270,3.3270,3.3270,3.3270,10
2014-01-23,05:40:00,3.3275,3.3275,3.3275,3.3275,9
2014-01-23,05:45:00,3.3270,3.3270,3.3270,3.3270,1
2014-01-23,05:50:00,3.3265,3.3275,3.3265,3.3270,45
2014-01-23,05:55:00,3.3270,3.3270,3.3265,3.3265,5
2014-01-23,06:00:00,3.3270,3.3275,3.3265,3.3265,13
2014-01-23,06:05:00,3.3265,3.3265,3.3265,3.3265,2
2014-01-23,06:10:00,3.3260,3.3275,3.3260,3.3275,4
2014-01-23,07:00:00,3.3260,3.3280,3.3255,3.3270,33
2014-01-23,07:05:00,3.3270,3.3280,3.3270,3.3275,13
2014-01-23,07:10:00,3.3275,3.3285,3.3270,3.3285,35
2014-01-23,07:15:00,3.3285,3.3285,3.3285,3.3285,4
2014-01-23,07:25:00,3.3275,3.3285,3.3275,3.3280,4
2014-01-23,07:30:00,3.3280,3.3280,3.3270,3.3270,5
2014-01-23,07:40:00,3.3280,3.3290,3.3275,3.3275,5
2014-01-23,07:45:00,3.3285,3.3285,3.3285,3.3285,4
2014-01-23,07:50:00,3.3285,3.3285,3.3285,3.3285,1
2014-01-23,08:00:00,3.3280,3.3290,3.3280,3.3285,30
2014-01-23,08:05:00,3.3280,3.3285,3.3275,3.3275,20
2014-01-23,08:10:00,3.3275,3.3275,3.3245,3.3250,57
2014-01-23,08:15:00,3.3250,3.3265,3.3250,3.3265,26
2014-01-23,08:20:00,3.3270,3.3275,3.3255,3.3255,30
2014-01-23,08:25:00,3.3265,3.3270,3.3265,3.3270,8
2014-01-23,08:30:00,3.3255,3.3255,3.3245,3.3250,27
2014-01-23,08:35:00,3.3250,3.3250,3.3235,3.3240,22
2014-01-23,08:40:00,3.3240,3.3255,3.3240,3.3255,36
2014-01-23,08:45:00,3.3260,3.3265,3.3260,3.3265,23
2014-01-23,08:50:00,3.3270,3.3280,3.3270,3.3280,29
2014-01-23,08:55:00,3.3280,3.3285,3.3275,3.3275,35
2014-01-23,09:00:00,3.3270,3.3345,3.3245,3.3335,548
2014-01-23,09:05:00,3.3335,3.3340,3.3320,3.3320,149
2014-01-23,09:10:00,3.3320,3.3335,3.3310,3.3335,63
2014-01-23,09:15:00,3.3335,3.3340,3.3320,3.3320,80
2014-01-23,09:20:00,3.3315,3.3315,3.3280,3.3290,136
2014-01-23,09:25:00,3.3285,3.3310,3.3280,3.3310,109
2014-01-23,09:30:00,3.3305,3.3310,3.3300,3.3305,43
2014-01-23,09:35:00,3.3305,3.3320,3.3305,3.3320,48
2014-01-23,09:40:00,3.3315,3.3320,3.3310,3.3315,38
2014-01-23,09:45:00,3.3315,3.3315,3.3225,3.3250,903
2014-01-23,09:50:00,3.3255,3.3265,3.3235,3.3245,167
2014-01-23,09:55:00,3.3245,3.3245,3.3215,3.3230,192
2014-01-23,10:00:00,3.3225,3.3235,3.3220,3.3225,66
2014-01-23,10:05:00,3.3225,3.3225,3.3190,3.3195,286
2014-01-23,10:10:00,3.3195,3.3225,3.3195,3.3210,186
2014-01-23,10:15:00,3.3215,3.3215,3.3200,3.3200,53
2014-01-23,10:20:00,3.3205,3.3205,3.3195,3.3195,51
2014-01-23,10:25:00,3.3195,3.3195,3.3185,3.3190,171
2014-01-23,10:30:00,3.3190,3.3195,3.3180,3.3180,97
2014-01-23,10:35:00,3.3185,3.3200,3.3180,3.3195,94
2014-01-23,10:40:00,3.3200,3.3205,3.3195,3.3200,59
2014-01-23,10:45:00,3.3205,3.3220,3.3200,3.3215,84
2014-01-23,10:50:00,3.3215,3.3220,3.3210,3.3220,85
2014-01-23,10:55:00,3.3220,3.3225,3.3215,3.3215,84
2014-01-23,11:00:00,3.3215,3.3215,3.3205,3.3210,53
2014-01-23,11:05:00,3.3210,3.3220,3.3210,3.3220,50
2014-01-23,11:10:00,3.3215,3.3230,3.3215,3.3225,54
2014-01-23,11:15:00,3.3230,3.3235,3.3200,3.3200,117
2014-01-23,11:20:00,3.3200,3.3205,3.3180,3.3185,214
2014-01-23,11:25:00,3.3185,3.3200,3.3180,3.3190,83
2014-01-23,11:30:00,3.3190,3.3200,3.3190,3.3200,45
2014-01-23,11:35:00,3.3205,3.3205,3.3205,3.3205,11
2014-01-23,11:40:00,3.3200,3.3205,3.3200,3.3205,29
2014-01-23,11:45:00,3.3205,3.3210,3.3205,3.3205,9
2014-01-23,11:50:00,3.3210,3.3210,3.3205,3.3205,27
2014-01-23,11:55:00,3.3205,3.3205,3.3200,3.3200,50
2014-01-23,12:00:00,3.3195,3.3205,3.3195,3.3205,44
2014-01-23,12:05:00,3.3205,3.3205,3.3205,3.3205,3
2014-01-23,12:10:00,3.3205,3.3205,3.3200,3.3205,40
2014-01-23,12:15:00,3.3205,3.3210,3.3205,3.3210,14
2014-01-23,12:20:00,3.3210,3.3210,3.3210,3.3210,5
2014-01-23,12:25:00,3.3210,3.3220,3.3210,3.3215,30
2014-01-23,12:30:00,3.3215,3.3225,3.3210,3.3220,46
2014-01-23,12:35:00,3.3225,3.3245,3.3220,3.3245,81
2014-01-23,12:40:00,3.3250,3.3250,3.3235,3.3235,26
2014-01-23,12:45:00,3.3235,3.3235,3.3230,3.3230,11
2014-01-23,12:50:00,3.3225,3.3240,3.3225,3.3230,27
2014-01-23,12:55:00,3.3230,3.3230,3.3225,3.3225,11
2014-01-23,13:00:00,3.3225,3.3225,3.3215,3.3220,15
2014-01-23,13:05:00,3.3225,3.3225,3.3205,3.3205,18
2014-01-23,13:10:00,3.3210,3.3210,3.3210,3.3210,8
2014-01-23,13:15:00,3.3210,3.3215,3.3210,3.3215,5
2014-01-23,13:20:00,3.3210,3.3220,3.3210,3.3215,10
2014-01-23,13:25:00,3.3215,3.3230,3.3215,3.3225,17
2014-01-23,13:30:00,3.3220,3.3240,3.3205,3.3210,207
2014-01-23,13:35:00,3.3210,3.3225,3.3205,3.3225,63
2014-01-23,13:40:00,3.3225,3.3225,3.3220,3.3225,9
2014-01-23,13:45:00,3.3230,3.3235,3.3225,3.3230,16
2014-01-23,13:50:00,3.3230,3.3240,3.3230,3.3230,51
2014-01-23,13:55:00,3.3230,3.3230,3.3215,3.3220,58
2014-01-23,14:00:00,3.3230,3.3230,3.3215,3.3215,80
2014-01-23,14:05:00,3.3210,3.3225,3.3205,3.3225,50
2014-01-23,14:10:00,3.3225,3.3235,3.3220,3.3230,56
2014-01-23,14:15:00,3.3235,3.3240,3.3215,3.3215,81
2014-01-23,14:20:00,3.3215,3.3225,3.3210,3.3210,62
2014-01-23,14:25:00,3.3215,3.3215,3.3205,3.3205,32
2014-01-23,14:30:00,3.3205,3.3210,3.3140,3.3150,546
2014-01-23,14:35:00,3.3150,3.3155,3.3120,3.3120,445
2014-01-23,14:40:00,3.3120,3.3150,3.3115,3.3140,289
2014-01-23,14:45:00,3.3140,3.3145,3.3120,3.3135,145
2014-01-23,14:50:00,3.3140,3.3160,3.3140,3.3155,151
2014-01-23,14:55:00,3.3155,3.3195,3.3150,3.3195,480
2014-01-23,15:00:00,3.3190,3.3195,3.3180,3.3185,106
2014-01-23,15:05:00,3.3185,3.3195,3.3175,3.3180,49
2014-01-23,15:10:00,3.3175,3.3175,3.3145,3.3160,87
2014-01-23,15:15:00,3.3165,3.3165,3.3155,3.3160,26
2014-01-23,15:20:00,3.3165,3.3180,3.3160,3.3180,34
2014-01-23,15:25:00,3.3180,3.3195,3.3180,3.3185,45
2014-01-23,15:30:00,3.3180,3.3180,3.3155,3.3165,31
2014-01-23,15:35:00,3.3165,3.3185,3.3165,3.3180,48
2014-01-23,15:40:00,3.3175,3.3230,3.3175,3.3210,190
2014-01-23,15:45:00,3.3210,3.3210,3.3195,3.3195,60
2014-01-23,15:50:00,3.3200,3.3210,3.3165,3.3165,103
2014-01-23,15:55:00,3.3170,3.3190,3.3170,3.3175,57
2014-01-23,16:00:00,3.3180,3.3180,3.3145,3.3150,137
2014-01-23,16:05:00,3.3150,3.3160,3.3130,3.3140,241
2014-01-23,16:10:00,3.3140,3.3205,3.3135,3.3200,151
2014-01-23,16:15:00,3.3205,3.3205,3.3185,3.3195,46
2014-01-23,16:20:00,3.3195,3.3220,3.3195,3.3220,57
2014-01-23,16:25:00,3.3220,3.3220,3.3190,3.3195,70
2014-01-23,16:30:00,3.3210,3.3225,3.3205,3.3215,54
2014-01-23,16:35:00,3.3215,3.3235,3.3215,3.3230,77
2014-01-23,16:40:00,3.3230,3.3230,3.3190,3.3200,120
2014-01-23,16:45:00,3.3210,3.3210,3.3180,3.3180,83
2014-01-23,16:50:00,3.3185,3.3205,3.3180,3.3200,32
2014-01-23,16:55:00,3.3190,3.3190,3.3155,3.3155,126
2014-01-23,17:00:00,3.3165,3.3180,3.3155,3.3175,161
2014-01-23,17:05:00,3.3180,3.3180,3.3160,3.3160,93
2014-01-23,17:10:00,3.3155,3.3155,3.3115,3.3135,387
2014-01-23,17:15:00,3.3135,3.3140,3.3100,3.3140,491
2014-01-23,17:20:00,3.3135,3.3140,3.3130,3.3135,38
2014-01-23,17:25:00,3.3130,3.3140,3.3125,3.3140,27
2014-01-23,17:30:00,3.3145,3.3150,3.3135,3.3150,73
2014-01-23,17:35:00,3.3150,3.3160,3.3130,3.3145,65
2014-01-23,17:40:00,3.3140,3.3170,3.3140,3.3170,112
2014-01-23,17:45:00,3.3170,3.3180,3.3160,3.3170,207
2014-01-23,17:50:00,3.3170,3.3175,3.3135,3.3145,145
2014-01-23,17:55:00,3.3150,3.3180,3.3150,3.3155,119
2014-01-23,18:00:00,3.3150,3.3155,3.3140,3.3145,144
2014-01-23,18:05:00,3.3145,3.3150,3.3135,3.3150,32
2014-01-23,18:10:00,3.3150,3.3150,3.3115,3.3130,84
2014-01-23,18:15:00,3.3130,3.3155,3.3130,3.3155,56
2014-01-23,18:20:00,3.3155,3.3155,3.3145,3.3155,26
2014-01-23,18:25:00,3.3150,3.3155,3.3140,3.3145,41
2014-01-23,18:30:00,3.3155,3.3180,3.3155,3.3160,57
2014-01-23,18:35:00,3.3165,3.3165,3.3160,3.3160,12
2014-01-23,18:40:00,3.3165,3.3175,3.3155,3.3175,46
2014-01-23,18:45:00,3.3175,3.3175,3.3170,3.3175,22
2014-01-23,18:50:00,3.3175,3.3185,3.3165,3.3185,41
2014-01-23,18:55:00,3.3185,3.3195,3.3165,3.3175,103
2014-01-23,19:00:00,3.3175,3.3175,3.3165,3.3175,54
2014-01-23,19:05:00,3.3180,3.3180,3.3160,3.3160,53
2014-01-23,19:10:00,3.3155,3.3160,3.3150,3.3150,73
2014-01-23,19:15:00,3.3155,3.3160,3.3155,3.3160,18
2014-01-23,19:20:00,3.3160,3.3160,3.3150,3.3155,25
2014-01-23,19:25:00,3.3160,3.3160,3.3150,3.3150,32
2014-01-23,19:30:00,3.3155,3.3155,3.3150,3.3150,38
2014-01-23,19:35:00,3.3150,3.3155,3.3150,3.3150,29
2014-01-23,19:40:00,3.3150,3.3150,3.3110,3.3115,171
2014-01-23,19:45:00,3.3115,3.3125,3.3100,3.3120,304
2014-01-23,19:50:00,3.3115,3.3130,3.3105,3.3125,124
2014-01-23,19:55:00,3.3125,3.3125,3.3055,3.3060,837
2014-01-23,20:00:00,3.3060,3.3085,3.3045,3.3085,872
2014-01-23,20:05:00,3.3090,3.3105,3.3070,3.3105,191
2014-01-23,20:10:00,3.3105,3.3105,3.3090,3.3095,110
2014-01-23,20:15:00,3.3100,3.3110,3.3090,3.3090,62
2014-01-23,20:20:00,3.3095,3.3110,3.3080,3.3095,88
2014-01-23,20:25:00,3.3095,3.3115,3.3090,3.3105,217
2014-01-23,20:30:00,3.3105,3.3115,3.3075,3.3105,225
2014-01-23,20:35:00,3.3110,3.3115,3.3095,3.3115,120
2014-01-23,20:40:00,3.3120,3.3120,3.3105,3.3110,102
2014-01-23,20:45:00,3.3110,3.3115,3.3110,3.3110,69
2014-01-23,20:50:00,3.3110,3.3110,3.3100,3.3100,134
2014-01-23,20:55:00,3.3105,3.3115,3.3100,3.3115,115
2014-01-23,21:00:00,3.3120,3.3215,3.3105,3.3215,1725
2014-01-23,21:05:00,3.3210,3.3210,3.3180,3.3180,273
2014-01-23,21:10:00,3.3180,3.3185,3.3160,3.3175,546
2014-01-23,21:15:00,3.3175,3.3185,3.3160,3.3185,221
2014-01-23,21:20:00,3.3190,3.3215,3.3185,3.3195,208
2014-01-23,21:25:00,3.3195,3.3215,3.3190,3.3200,258
2014-01-23,21:30:00,3.3205,3.3240,3.3190,3.3220,491
2014-01-23,21:35:00,3.3225,3.3230,3.3210,3.3215,261
2014-01-23,21:40:00,3.3215,3.3235,3.3210,3.3235,297
2014-01-23,21:45:00,3.3235,3.3300,3.3235,3.3285,1141
2014-01-23,21:50:00,3.3285,3.3285,3.3235,3.3255,539
2014-01-23,21:55:00,3.3255,3.3275,3.3250,3.3255,198
2014-01-23,22:00:00,3.3255,3.3265,3.3250,3.3250,170
2014-01-23,22:05:00,3.3245,3.3245,3.3220,3.3230,244
2014-01-23,22:10:00,3.3225,3.3240,3.3225,3.3225,91
2014-01-23,22:15:00,3.3225,3.3255,3.3225,3.3240,183
2014-01-23,22:20:00,3.3245,3.3260,3.3225,3.3240,345
2014-01-23,22:25:00,3.3245,3.3255,3.3225,3.3230,177
2014-01-23,22:30:00,3.3230,3.3235,3.3195,3.3215,509
2014-01-23,22:35:00,3.3215,3.3235,3.3210,3.3215,280
2014-01-23,22:40:00,3.3215,3.3235,3.3210,3.3230,232
2014-01-23,22:45:00,3.3230,3.3235,3.3225,3.3230,60
2014-01-23,22:50:00,3.3230,3.3255,3.3230,3.3245,195
2014-01-23,22:55:00,3.3245,3.3250,3.3240,3.3250,91
2014-01-23,23:00:00,3.3250,3.3265,3.3245,3.3245,333
2014-01-23,23:05:00,3.3250,3.3385,3.3250,3.3375,1803
2014-01-23,23:10:00,3.3380,3.3385,3.3330,3.3330,1092
2014-01-23,23:15:00,3.3330,3.3345,3.3300,3.3305,666
2014-01-23,23:20:00,3.3300,3.3315,3.3290,3.3300,278
2014-01-23,23:25:00,3.3300,3.3300,3.3255,3.3255,457
2014-01-23,23:30:00,3.3250,3.3270,3.3135,3.3140,2210
2014-01-23,23:35:00,3.3140,3.3145,3.3100,3.3120,1353
2014-01-23,23:40:00,3.3115,3.3130,3.3080,3.3090,912
2014-01-23,23:45:00,3.3090,3.3105,3.3035,3.3060,1530
2014-01-23,23:50:00,3.3065,3.3065,3.2980,3.2980,1643
2014-01-23,23:55:00,3.2985,3.2995,3.2765,3.2865,7622
2014-01-24,00:00:00,3.2860,3.2885,3.2840,3.2870,2247
2014-01-24,00:05:00,3.2865,3.2940,3.2850,3.2935,1660
2014-01-24,00:10:00,3.2935,3.2955,3.2910,3.2935,907
2014-01-24,00:15:00,3.2935,3.2935,3.2900,3.2925,711
2014-01-24,00:20:00,3.2925,3.2955,3.2920,3.2925,511
2014-01-24,00:25:00,3.2920,3.2930,3.2905,3.2925,539
2014-01-24,00:30:00,3.2925,3.2930,3.2885,3.2890,530
2014-01-24,00:35:00,3.2895,3.2905,3.2865,3.2880,451
2014-01-24,00:40:00,3.2875,3.2910,3.2875,3.2910,221
2014-01-24,00:45:00,3.2905,3.2910,3.2860,3.2865,379
2014-01-24,00:50:00,3.2870,3.2890,3.2865,3.2875,405
2014-01-24,00:55:00,3.2875,3.2880,3.2860,3.2870,394
2014-01-24,01:00:00,3.2870,3.2890,3.2860,3.2885,363
2014-01-24,01:05:00,3.2885,3.2885,3.2870,3.2875,358
2014-01-24,01:10:00,3.2875,3.2885,3.2865,3.2865,177
2014-01-24,01:15:00,3.2870,3.2885,3.2865,3.2875,136
2014-01-24,01:20:00,3.2875,3.2875,3.2850,3.2855,177
2014-01-24,01:25:00,3.2855,3.2860,3.2840,3.2840,291
2014-01-24,01:30:00,3.2845,3.2875,3.2845,3.2870,188
2014-01-24,01:35:00,3.2870,3.2875,3.2855,3.2860,95
2014-01-24,01:40:00,3.2860,3.2900,3.2860,3.2870,347
2014-01-24,01:45:00,3.2865,3.2875,3.2850,3.2865,205
2014-01-24,01:50:00,3.2865,3.2880,3.2860,3.2880,127
2014-01-24,01:55:00,3.2875,3.2880,3.2840,3.2850,796
2014-01-24,02:00:00,3.2855,3.2865,3.2850,3.2855,329
2014-01-24,02:05:00,3.2860,3.2865,3.2845,3.2845,251
2014-01-24,02:10:00,3.2845,3.2850,3.2830,3.2845,302
2014-01-24,02:15:00,3.2835,3.2845,3.2835,3.2845,111
2014-01-24,02:20:00,3.2840,3.2850,3.2835,3.2845,147
2014-01-24,02:25:00,3.2845,3.2855,3.2830,3.2835,142
2014-01-24,02:30:00,3.2835,3.2840,3.2820,3.2825,138
2014-01-24,02:35:00,3.2825,3.2825,3.2820,3.2825,120
2014-01-24,02:40:00,3.2825,3.2830,3.2820,3.2825,63
2014-01-24,02:45:00,3.2830,3.2890,3.2825,3.2875,439
2014-01-24,02:50:00,3.2875,3.2890,3.2870,3.2870,92
2014-01-24,02:55:00,3.2875,3.2895,3.2875,3.2880,99
2014-01-24,03:00:00,3.2880,3.2885,3.2870,3.2880,96
2014-01-24,03:05:00,3.2880,3.2895,3.2875,3.2875,36
2014-01-24,03:10:00,3.2875,3.2880,3.2865,3.2865,48
2014-01-24,03:15:00,3.2865,3.2865,3.2840,3.2840,135
2014-01-24,03:20:00,3.2840,3.2860,3.2830,3.2830,89
2014-01-24,03:25:00,3.2825,3.2830,3.2820,3.2820,54
2014-01-24,03:30:00,3.2825,3.2840,3.2820,3.2835,67
2014-01-24,03:35:00,3.2835,3.2840,3.2825,3.2830,59
2014-01-24,03:40:00,3.2830,3.2845,3.2830,3.2835,45
2014-01-24,03:45:00,3.2830,3.2845,3.2825,3.2830,61
2014-01-24,03:50:00,3.2830,3.2830,3.2810,3.2810,127
2014-01-24,03:55:00,3.2815,3.2820,3.2810,3.2810,132
2014-01-24,04:00:00,3.2815,3.2815,3.2805,3.2810,81
2014-01-24,04:05:00,3.2810,3.2820,3.2805,3.2815,61
2014-01-24,04:10:00,3.2815,3.2820,3.2815,3.2815,35
2014-01-24,04:15:00,3.2815,3.2815,3.2805,3.2805,106
2014-01-24,04:20:00,3.2805,3.2805,3.2780,3.2790,141
2014-01-24,04:25:00,3.2790,3.2810,3.2790,3.2800,80
2014-01-24,04:30:00,3.2805,3.2855,3.2790,3.2795,52
2014-01-24,04:35:00,3.2795,3.2805,3.2795,3.2795,52
2014-01-24,04:40:00,3.2795,3.2805,3.2790,3.2795,65
2014-01-24,04:45:00,3.2805,3.2805,3.2785,3.2795,45
2014-01-24,04:50:00,3.2795,3.2795,3.2785,3.2790,27
2014-01-24,04:55:00,3.2790,3.2805,3.2785,3.2805,60
2014-01-24,05:00:00,3.2805,3.2850,3.2805,3.2835,91
2014-01-24,05:05:00,3.2825,3.2835,3.2825,3.2835,17
2014-01-24,05:10:00,3.2820,3.2840,3.2820,3.2840,30
2014-01-24,05:15:00,3.2840,3.2840,3.2835,3.2840,19
2014-01-24,05:20:00,3.2835,3.2835,3.2830,3.2830,5
2014-01-24,05:25:00,3.2830,3.2830,3.2820,3.2820,30
2014-01-24,05:30:00,3.2825,3.2830,3.2820,3.2825,21
2014-01-24,05:35:00,3.2820,3.2820,3.2820,3.2820,2
2014-01-24,05:40:00,3.2820,3.2820,3.2810,3.2815,22
2014-01-24,05:45:00,3.2805,3.2805,3.2795,3.2795,4
2014-01-24,05:50:00,3.2800,3.2805,3.2790,3.2790,32
2014-01-24,05:55:00,3.2790,3.2795,3.2790,3.2795,7
2014-01-24,06:00:00,3.2795,3.2795,3.2785,3.2785,41
2014-01-24,06:05:00,3.2785,3.2785,3.2780,3.2780,14
2014-01-24,06:10:00,3.2780,3.2800,3.2775,3.2775,111
2014-01-24,07:00:00,3.2785,3.2815,3.2775,3.2790,126
2014-01-24,07:05:00,3.2780,3.2795,3.2780,3.2790,54
2014-01-24,07:10:00,3.2780,3.2800,3.2780,3.2790,30
2014-01-24,07:15:00,3.2790,3.2790,3.2785,3.2785,6
2014-01-24,07:20:00,3.2785,3.2800,3.2785,3.2800,48
2014-01-24,07:25:00,3.2810,3.2810,3.2785,3.2790,28
2014-01-24,07:30:00,3.2790,3.2800,3.2785,3.2785,22
2014-01-24,07:35:00,3.2800,3.2800,3.2785,3.2785,20
2014-01-24,07:40:00,3.2785,3.2790,3.2780,3.2780,16
2014-01-24,07:45:00,3.2775,3.2795,3.2775,3.2785,19
2014-01-24,07:50:00,3.2780,3.2800,3.2775,3.2775,22
2014-01-24,07:55:00,3.2780,3.2795,3.2780,3.2790,18
2014-01-24,08:00:00,3.2780,3.2780,3.2775,3.2775,16
2014-01-24,08:05:00,3.2775,3.2785,3.2775,3.2780,23
2014-01-24,08:10:00,3.2775,3.2795,3.2775,3.2780,168
2014-01-24,08:15:00,3.2780,3.2785,3.2780,3.2780,8
2014-01-24,08:20:00,3.2785,3.2795,3.2780,3.2785,30
2014-01-24,08:25:00,3.2785,3.2790,3.2785,3.2785,7
2014-01-24,08:30:00,3.2795,3.2805,3.2795,3.2800,39
2014-01-24,08:35:00,3.2800,3.2805,3.2785,3.2800,94
2014-01-24,08:40:00,3.2790,3.2800,3.2785,3.2800,80
2014-01-24,08:45:00,3.2790,3.2790,3.2785,3.2785,50
2014-01-24,08:50:00,3.2785,3.2790,3.2780,3.2785,34
2014-01-24,08:55:00,3.2785,3.2790,3.2775,3.2775,50
2014-01-24,09:00:00,3.2785,3.2880,3.2785,3.2870,798
2014-01-24,09:05:00,3.2870,3.2920,3.2870,3.2915,425
2014-01-24,09:10:00,3.2920,3.2930,3.2905,3.2915,180
2014-01-24,09:15:00,3.2915,3.2930,3.2890,3.2900,306
2014-01-24,09:20:00,3.2895,3.2900,3.2890,3.2900,143
2014-01-24,09:25:00,3.2900,3.2910,3.2900,3.2905,52
2014-01-24,09:30:00,3.2910,3.2915,3.2900,3.2910,131
2014-01-24,09:35:00,3.2915,3.2920,3.2905,3.2915,116
2014-01-24,09:40:00,3.2915,3.2915,3.2910,3.2915,48
2014-01-24,09:45:00,3.2915,3.2920,3.2905,3.2920,101
2014-01-24,09:50:00,3.2920,3.2925,3.2900,3.2915,149
2014-01-24,09:55:00,3.2915,3.2935,3.2915,3.2930,188
2014-01-24,10:00:00,3.2925,3.2930,3.2920,3.2925,74
2014-01-24,10:05:00,3.2915,3.2935,3.2915,3.2930,64
2014-01-24,10:10:00,3.2930,3.2945,3.2925,3.2935,82
2014-01-24,10:15:00,3.2935,3.2940,3.2925,3.2930,58
2014-01-24,10:20:00,3.2930,3.2940,3.2925,3.2935,80
2014-01-24,10:25:00,3.2935,3.2950,3.2935,3.2945,76
2014-01-24,10:30:00,3.2945,3.2965,3.2940,3.2950,354
2014-01-24,10:35:00,3.2945,3.2950,3.2935,3.2950,62
2014-01-24,10:40:00,3.2950,3.2975,3.2950,3.2965,243
2014-01-24,10:45:00,3.2970,3.2970,3.2930,3.2930,204
2014-01-24,10:50:00,3.2930,3.2950,3.2925,3.2940,216
2014-01-24,10:55:00,3.2940,3.2945,3.2925,3.2935,91
2014-01-24,11:00:00,3.2940,3.2960,3.2930,3.2940,142
2014-01-24,11:05:00,3.2945,3.2945,3.2935,3.2935,76
2014-01-24,11:10:00,3.2935,3.2940,3.2930,3.2940,62
2014-01-24,11:15:00,3.2945,3.2995,3.2940,3.2985,449
2014-01-24,11:20:00,3.2985,3.2995,3.2980,3.2980,111
2014-01-24,11:25:00,3.2980,3.2985,3.2975,3.2985,70
2014-01-24,11:30:00,3.2985,3.2990,3.2980,3.2980,33
2014-01-24,11:35:00,3.2990,3.2995,3.2985,3.2985,51
2014-01-24,11:40:00,3.2985,3.2990,3.2975,3.2980,178
2014-01-24,11:45:00,3.2980,3.2990,3.2975,3.2990,100
2014-01-24,11:50:00,3.2985,3.2985,3.2975,3.2980,31
2014-01-24,11:55:00,3.2980,3.2980,3.2975,3.2975,16
2014-01-24,12:00:00,3.2980,3.2985,3.2975,3.2975,26
2014-01-24,12:05:00,3.2975,3.2985,3.2975,3.2980,40
2014-01-24,12:10:00,3.2980,3.2985,3.2980,3.2980,79
2014-01-24,12:15:00,3.2975,3.2980,3.2975,3.2975,16
2014-01-24,12:20:00,3.2975,3.2980,3.2975,3.2975,11
2014-01-24,12:25:00,3.2980,3.2980,3.2975,3.2975,36
2014-01-24,12:30:00,3.2975,3.2980,3.2965,3.2975,76
2014-01-24,12:35:00,3.2980,3.2990,3.2980,3.2985,60
2014-01-24,12:40:00,3.2985,3.2990,3.2975,3.2975,15
2014-01-24,12:45:00,3.2980,3.2985,3.2975,3.2980,31
2014-01-24,12:50:00,3.2975,3.2980,3.2965,3.2965,27
2014-01-24,12:55:00,3.2965,3.2980,3.2965,3.2965,32
2014-01-24,13:00:00,3.2970,3.2980,3.2955,3.2965,87
2014-01-24,13:05:00,3.2965,3.2965,3.2960,3.2965,9
2014-01-24,13:10:00,3.2965,3.2985,3.2965,3.2975,49
2014-01-24,13:15:00,3.2980,3.2980,3.2975,3.2980,9
2014-01-24,13:20:00,3.2975,3.2985,3.2975,3.2980,27
2014-01-24,13:25:00,3.2985,3.2990,3.2980,3.2980,31
2014-01-24,13:30:00,3.2980,3.2985,3.2970,3.2975,87
2014-01-24,13:35:00,3.2975,3.2985,3.2970,3.2975,49
2014-01-24,13:40:00,3.2980,3.2985,3.2975,3.2975,39
2014-01-24,13:45:00,3.2980,3.2980,3.2925,3.2930,425
2014-01-24,13:50:00,3.2925,3.2950,3.2925,3.2935,177
2014-01-24,13:55:00,3.2940,3.2960,3.2935,3.2960,50
2014-01-24,14:00:00,3.2950,3.2950,3.2945,3.2945,68
2014-01-24,14:05:00,3.2950,3.2950,3.2930,3.2935,102
2014-01-24,14:10:00,3.2935,3.2940,3.2920,3.2935,180
2014-01-24,14:15:00,3.2935,3.2940,3.2935,3.2940,56
2014-01-24,14:20:00,3.2945,3.2960,3.2945,3.2950,76
2014-01-24,14:25:00,3.2950,3.2955,3.2945,3.2950,30
2014-01-24,14:30:00,3.2950,3.2955,3.2945,3.2945,61
2014-01-24,14:35:00,3.2945,3.2950,3.2945,3.2950,33
2014-01-24,14:40:00,3.2955,3.2970,3.2955,3.2960,161
2014-01-24,14:45:00,3.2955,3.2965,3.2950,3.2960,68
2014-01-24,14:50:00,3.2960,3.2960,3.2950,3.2950,46
2014-01-24,14:55:00,3.2960,3.2970,3.2940,3.2940,149
2014-01-24,15:00:00,3.2935,3.2940,3.2915,3.2920,148
2014-01-24,15:05:00,3.2920,3.2925,3.2900,3.2910,75
2014-01-24,15:10:00,3.2905,3.2935,3.2905,3.2930,76
2014-01-24,15:15:00,3.2930,3.2950,3.2930,3.2945,46
2014-01-24,15:20:00,3.2945,3.2945,3.2940,3.2940,49
2014-01-24,15:25:00,3.2935,3.2935,3.2930,3.2935,44
2014-01-24,15:30:00,3.2930,3.2935,3.2910,3.2925,91
2014-01-24,15:35:00,3.2925,3.2940,3.2900,3.2905,100
2014-01-24,15:40:00,3.2910,3.2915,3.2905,3.2910,18
2014-01-24,15:45:00,3.2905,3.2905,3.2895,3.2905,40
2014-01-24,15:50:00,3.2905,3.2915,3.2885,3.2890,76
2014-01-24,15:55:00,3.2890,3.2890,3.2825,3.2835,267
2014-01-24,16:00:00,3.2835,3.2860,3.2820,3.2860,254
2014-01-24,16:05:00,3.2860,3.2860,3.2830,3.2855,138
2014-01-24,16:10:00,3.2860,3.2900,3.2860,3.2885,227
2014-01-24,16:15:00,3.2880,3.2895,3.2870,3.2875,59
2014-01-24,16:20:00,3.2875,3.2885,3.2870,3.2880,73
2014-01-24,16:25:00,3.2880,3.2880,3.2830,3.2860,115
2014-01-24,16:30:00,3.2855,3.2855,3.2830,3.2830,104
2014-01-24,16:35:00,3.2835,3.2860,3.2835,3.2860,134
2014-01-24,16:40:00,3.2860,3.2870,3.2850,3.2865,126
2014-01-24,16:45:00,3.2865,3.2865,3.2845,3.2850,105
2014-01-24,16:50:00,3.2850,3.2855,3.2840,3.2845,70
2014-01-24,16:55:00,3.2845,3.2850,3.2840,3.2850,117
2014-01-24,17:00:00,3.2845,3.2855,3.2790,3.2800,624
2014-01-24,17:05:00,3.2800,3.2830,3.2785,3.2820,195
2014-01-24,17:10:00,3.2825,3.2840,3.2820,3.2840,85
2014-01-24,17:15:00,3.2840,3.2840,3.2750,3.2770,649
2014-01-24,17:20:00,3.2775,3.2800,3.2775,3.2795,211
2014-01-24,17:25:00,3.2795,3.2810,3.2765,3.2775,110
2014-01-24,17:30:00,3.2775,3.2805,3.2765,3.2805,165
2014-01-24,17:35:00,3.2805,3.2815,3.2785,3.2790,131
2014-01-24,17:40:00,3.2795,3.2830,3.2795,3.2830,114
2014-01-24,17:45:00,3.2825,3.2870,3.2820,3.2855,230
2014-01-24,17:50:00,3.2855,3.2855,3.2830,3.2840,83
2014-01-24,17:55:00,3.2840,3.2850,3.2830,3.2850,52
2014-01-24,18:00:00,3.2845,3.2850,3.2830,3.2835,96
2014-01-24,18:05:00,3.2835,3.2850,3.2830,3.2845,55
2014-01-24,18:10:00,3.2850,3.2875,3.2850,3.2855,140
2014-01-24,18:15:00,3.2855,3.2890,3.2855,3.2880,98
2014-01-24,18:20:00,3.2875,3.2875,3.2840,3.2845,97
2014-01-24,18:25:00,3.2845,3.2845,3.2840,3.2845,37
2014-01-24,18:30:00,3.2840,3.2845,3.2800,3.2815,142
2014-01-24,18:35:00,3.2825,3.2825,3.2785,3.2785,94
2014-01-24,18:40:00,3.2785,3.2820,3.2780,3.2810,130
2014-01-24,18:45:00,3.2805,3.2805,3.2790,3.2790,36
2014-01-24,18:50:00,3.2795,3.2810,3.2795,3.2800,116
2014-01-24,18:55:00,3.2800,3.2835,3.2800,3.2815,157
2014-01-24,19:00:00,3.2820,3.2850,3.2815,3.2845,65
2014-01-24,19:05:00,3.2845,3.2870,3.2835,3.2835,181
2014-01-24,19:10:00,3.2835,3.2845,3.2815,3.2835,199
2014-01-24,19:15:00,3.2835,3.2840,3.2770,3.2790,435
2014-01-24,19:20:00,3.2790,3.2795,3.2785,3.2785,99
2014-01-24,19:25:00,3.2780,3.2800,3.2775,3.2790,191
2014-01-24,19:30:00,3.2795,3.2800,3.2780,3.2785,267
2014-01-24,19:35:00,3.2785,3.2805,3.2780,3.2790,96
2014-01-24,19:40:00,3.2785,3.2800,3.2780,3.2795,172
2014-01-24,19:45:00,3.2795,3.2805,3.2785,3.2790,98
2014-01-24,19:50:00,3.2785,3.2795,3.2770,3.2790,148
2014-01-24,19:55:00,3.2785,3.2795,3.2775,3.2785,124
2014-01-24,20:00:00,3.2780,3.2815,3.2780,3.2815,182
2014-01-24,20:05:00,3.2815,3.2845,3.2815,3.2830,236
2014-01-24,20:10:00,3.2830,3.2830,3.2800,3.2815,162
2014-01-24,20:15:00,3.2810,3.2815,3.2800,3.2810,203
2014-01-24,20:20:00,3.2805,3.2860,3.2805,3.2845,380
2014-01-24,20:25:00,3.2850,3.2860,3.2830,3.2835,183
2014-01-24,20:30:00,3.2830,3.2880,3.2830,3.2855,284
2014-01-24,20:35:00,3.2850,3.2915,3.2845,3.2915,470
2014-01-24,20:40:00,3.2915,3.2915,3.2885,3.2885,260
2014-01-24,20:45:00,3.2890,3.2895,3.2855,3.2855,225
2014-01-24,20:50:00,3.2855,3.2865,3.2850,3.2850,69
2014-01-24,20:55:00,3.2850,3.2870,3.2850,3.2865,117
2014-01-24,21:00:00,3.2865,3.2935,3.2865,3.2910,493
2014-01-24,21:05:00,3.2910,3.2925,3.2895,3.2910,392
2014-01-24,21:10:00,3.2915,3.2925,3.2895,3.2925,526
2014-01-24,21:15:00,3.2925,3.2925,3.2905,3.2905,306
2014-01-24,21:20:00,3.2905,3.2925,3.2900,3.2925,258
2014-01-24,21:25:00,3.2925,3.2925,3.2890,3.2900,243
2014-01-24,21:30:00,3.2895,3.2905,3.2895,3.2895,270
2014-01-24,21:35:00,3.2895,3.2925,3.2895,3.2915,358
2014-01-24,21:40:00,3.2915,3.2925,3.2895,3.2905,162
2014-01-24,21:45:00,3.2905,3.2905,3.2855,3.2865,445
2014-01-24,21:50:00,3.2865,3.2870,3.2830,3.2835,361
2014-01-24,21:55:00,3.2835,3.2855,3.2835,3.2840,154
2014-01-24,22:00:00,3.2840,3.2845,3.2815,3.2835,341
2014-01-24,22:05:00,3.2840,3.2855,3.2835,3.2840,226
2014-01-24,22:10:00,3.2835,3.2850,3.2835,3.2845,168
2014-01-24,22:15:00,3.2840,3.2845,3.2830,3.2830,136
2014-01-24,22:20:00,3.2830,3.2830,3.2785,3.2800,723
2014-01-24,22:25:00,3.2795,3.2830,3.2785,3.2810,243
2014-01-24,22:30:00,3.2810,3.2815,3.2795,3.2815,262
2014-01-24,22:35:00,3.2820,3.2835,3.2790,3.2790,350
2014-01-24,22:40:00,3.2790,3.2800,3.2780,3.2785,430
2014-01-24,22:45:00,3.2790,3.2810,3.2785,3.2810,342
2014-01-24,22:50:00,3.2810,3.2835,3.2800,3.2815,329
2014-01-24,22:55:00,3.2810,3.2815,3.2790,3.2800,203
2014-01-24,23:00:00,3.2795,3.2810,3.2790,3.2795,113
2014-01-24,23:05:00,3.2800,3.2810,3.2795,3.2810,86
2014-01-24,23:10:00,3.2810,3.2815,3.2795,3.2800,137
2014-01-24,23:15:00,3.2800,3.2805,3.2785,3.2790,209
2014-01-24,23:20:00,3.2790,3.2835,3.2790,3.2835,500
2014-01-24,23:25:00,3.2835,3.2835,3.2815,3.2820,357
2014-01-24,23:30:00,3.2815,3.2820,3.2795,3.2810,324
2014-01-24,23:35:00,3.2805,3.2820,3.2785,3.2785,515
2014-01-24,23:40:00,3.2790,3.2800,3.2785,3.2800,312
2014-01-24,23:45:00,3.2795,3.2805,3.2785,3.2790,308
2014-01-24,23:50:00,3.2790,3.2800,3.2785,3.2785,198
2014-01-24,23:55:00,3.2785,3.2795,3.2780,3.2795,309
2014-01-25,00:00:00,3.2790,3.2810,3.2765,3.2805,644
2014-01-25,00:05:00,3.2805,3.2805,3.2775,3.2775,204
2014-01-25,00:10:00,3.2775,3.2790,3.2770,3.2790,215
2014-01-25,00:15:00,3.2785,3.2790,3.2775,3.2780,125
2014-01-25,00:20:00,3.2785,3.2785,3.2770,3.2785,162
2014-01-25,00:25:00,3.2785,3.2785,3.2770,3.2775,133
2014-01-25,00:30:00,3.2770,3.2780,3.2725,3.2765,1474
2014-01-25,00:35:00,3.2765,3.2765,3.2700,3.2750,1538
2014-01-25,00:40:00,3.2750,3.2750,3.2720,3.2725,479
2014-01-25,00:45:00,3.2730,3.2755,3.2725,3.2735,308
2014-01-25,00:50:00,3.2735,3.2745,3.2720,3.2720,576
2014-01-25,00:55:00,3.2725,3.2740,3.2710,3.2740,433
2014-01-25,01:00:00,3.2740,3.2745,3.2725,3.2735,116
2014-01-25,01:05:00,3.2730,3.2740,3.2715,3.2730,190
2014-01-25,01:10:00,3.2735,3.2740,3.2725,3.2730,105
2014-01-25,01:15:00,3.2730,3.2735,3.2720,3.2725,41
2014-01-25,01:20:00,3.2720,3.2740,3.2705,3.2730,161
2014-01-25,01:25:00,3.2735,3.2750,3.2720,3.2725,86
2014-01-25,01:30:00,3.2720,3.2735,3.2715,3.2735,79
2014-01-25,01:35:00,3.2740,3.2745,3.2725,3.2735,108
2014-01-25,01:40:00,3.2730,3.2730,3.2710,3.2720,125
2014-01-25,01:45:00,3.2720,3.2720,3.2715,3.2720,70
2014-01-25,01:50:00,3.2720,3.2735,3.2710,3.2735,381
2014-01-25,01:55:00,3.2730,3.2735,3.2670,3.2710,1553
2014-01-25,02:00:00,3.2705,3.2715,3.2685,3.2685,262
2014-01-25,02:05:00,3.2690,3.2710,3.2685,3.2705,233
2014-01-25,02:10:00,3.2710,3.2710,3.2685,3.2690,224
2014-01-25,02:15:00,3.2685,3.2690,3.2685,3.2690,94
2014-01-25,02:20:00,3.2690,3.2695,3.2680,3.2690,243
2014-01-25,02:25:00,3.2690,3.2700,3.2685,3.2700,60
2014-01-25,02:30:00,3.2700,3.2700,3.2695,3.2700,192
2014-01-25,02:35:00,3.2700,3.2705,3.2700,3.2700,86
2014-01-25,02:40:00,3.2700,3.2705,3.2700,3.2700,34
2014-01-25,02:45:00,3.2700,3.2705,3.2695,3.2700,78
2014-01-25,02:50:00,3.2700,3.2705,3.2695,3.2700,101
2014-01-25,02:55:00,3.2705,3.2710,3.2695,3.2700,85
2014-01-25,03:00:00,3.2705,3.2715,3.2680,3.2690,91
2014-01-25,03:05:00,3.2695,3.2695,3.2665,3.2675,73
2014-01-25,03:10:00,3.2675,3.2675,3.2605,3.2635,562
2014-01-25,03:15:00,3.2640,3.2670,3.2640,3.2660,62
2014-01-25,03:20:00,3.2655,3.2655,3.2630,3.2640,59
2014-01-25,03:25:00,3.2645,3.2660,3.2640,3.2655,58
2014-01-25,03:30:00,3.2655,3.2665,3.2655,3.2665,35
2014-01-25,03:35:00,3.2665,3.2675,3.2665,3.2670,57
2014-01-25,03:40:00,3.2675,3.2685,3.2675,3.2680,56
2014-01-25,03:45:00,3.2680,3.2690,3.2680,3.2690,39
2014-01-25,03:50:00,3.2690,3.2705,3.2690,3.2695,52
2014-01-25,03:55:00,3.2700,3.2705,3.2700,3.2705,39
2014-01-25,04:00:00,3.2705,3.2705,3.2670,3.2680,42
2014-01-25,04:05:00,3.2670,3.2680,3.2670,3.2680,12
2014-01-25,04:10:00,3.2675,3.2680,3.2665,3.2670,26
2014-01-25,04:15:00,3.2675,3.2680,3.2670,3.2680,26
2014-01-25,04:20:00,3.2680,3.2680,3.2670,3.2675,14
2014-01-25,04:25:00,3.2670,3.2670,3.2660,3.2660,14
2014-01-25,04:30:00,3.2715,3.2715,3.2660,3.2680,18
2014-01-25,04:35:00,3.2685,3.2690,3.2660,3.2660,74
2014-01-25,04:40:00,3.2660,3.2665,3.2655,3.2655,24
2014-01-25,04:45:00,3.2650,3.2650,3.2635,3.2635,88
2014-01-25,04:50:00,3.2630,3.2640,3.2625,3.2635,79
2014-01-25,04:55:00,3.2630,3.2635,3.2625,3.2635,36
2014-01-25,05:00:00,3.2640,3.2640,3.2615,3.2615,79
2014-01-25,05:05:00,3.2630,3.2630,3.2620,3.2625,13
2014-01-25,05:10:00,3.2625,3.2650,3.2620,3.2640,66
2014-01-25,05:15:00,3.2645,3.2645,3.2635,3.2635,12
2014-01-25,05:20:00,3.2635,3.2645,3.2625,3.2630,42
2014-01-25,05:25:00,3.2630,3.2650,3.2625,3.2635,22
2014-01-25,05:30:00,3.2635,3.2635,3.2635,3.2635,3
2014-01-25,05:35:00,3.2640,3.2655,3.2620,3.2620,48
2014-01-25,05:40:00,3.2640,3.2680,3.2640,3.2670,72
2014-01-25,05:45:00,3.2655,3.2655,3.2655,3.2655,1
2014-01-25,05:50:00,3.2665,3.2670,3.2655,3.2655,10
2014-01-25,05:55:00,3.2660,3.2660,3.2650,3.2650,7
2014-01-25,06:00:00,3.2660,3.2680,3.2645,3.2680,30
2014-01-25,06:05:00,3.2670,3.2670,3.2670,3.2670,1
2014-01-25,06:10:00,3.2660,3.2670,3.2630,3.2645,25
2014-01-27,07:00:00,3.2610,3.2650,3.2605,3.2630,151
2014-01-27,07:05:00,3.2620,3.2630,3.2615,3.2615,71
2014-01-27,07:10:00,3.2620,3.2630,3.2620,3.2620,80
2014-01-27,07:15:00,3.2620,3.2630,3.2620,3.2620,47
2014-01-27,07:20:00,3.2625,3.2625,3.2615,3.2620,5
2014-01-27,07:25:00,3.2620,3.2630,3.2620,3.2620,42
2014-01-27,07:30:00,3.2620,3.2620,3.2620,3.2620,2
2014-01-27,07:35:00,3.2625,3.2625,3.2615,3.2615,38
2014-01-27,07:40:00,3.2615,3.2615,3.2610,3.2610,18
2014-01-27,07:45:00,3.2615,3.2615,3.2610,3.2615,57
2014-01-27,07:50:00,3.2615,3.2625,3.2615,3.2620,64
2014-01-27,07:55:00,3.2630,3.2635,3.2615,3.2630,58
2014-01-27,08:00:00,3.2625,3.2625,3.2615,3.2620,24
2014-01-27,08:05:00,3.2615,3.2630,3.2610,3.2630,60
2014-01-27,08:10:00,3.2630,3.2630,3.2620,3.2620,65
2014-01-27,08:15:00,3.2620,3.2625,3.2615,3.2620,12
2014-01-27,08:20:00,3.2615,3.2625,3.2615,3.2620,50
2014-01-27,08:25:00,3.2625,3.2625,3.2620,3.2620,27
2014-01-27,08:30:00,3.2620,3.2630,3.2620,3.2620,47
2014-01-27,08:35:00,3.2625,3.2630,3.2620,3.2620,26
2014-01-27,08:40:00,3.2625,3.2630,3.2620,3.2625,89
2014-01-27,08:45:00,3.2630,3.2655,3.2625,3.2650,136
2014-01-27,08:50:00,3.2650,3.2665,3.2640,3.2655,48
2014-01-27,08:55:00,3.2655,3.2660,3.2645,3.2650,35
2014-01-27,09:00:00,3.2650,3.2700,3.2630,3.2630,995
2014-01-27,09:05:00,3.2630,3.2635,3.2580,3.2580,758
2014-01-27,09:10:00,3.2580,3.2610,3.2570,3.2600,607
2014-01-27,09:15:00,3.2595,3.2630,3.2590,3.2625,401
2014-01-27,09:20:00,3.2625,3.2655,3.2605,3.2610,343
2014-01-27,09:25:00,3.2610,3.2640,3.2605,3.2635,156
2014-01-27,09:30:00,3.2635,3.2650,3.2625,3.2640,220
2014-01-27,09:35:00,3.2635,3.2635,3.2620,3.2630,126
2014-01-27,09:40:00,3.2630,3.2640,3.2630,3.2635,85
2014-01-27,09:45:00,3.2630,3.2635,3.2620,3.2630,113
2014-01-27,09:50:00,3.2625,3.2635,3.2625,3.2635,87
2014-01-27,09:55:00,3.2635,3.2645,3.2635,3.2640,81
2014-01-27,10:00:00,3.2635,3.2650,3.2635,3.2645,83
2014-01-27,10:05:00,3.2645,3.2665,3.2645,3.2650,119
2014-01-27,10:10:00,3.2655,3.2670,3.2645,3.2665,134
2014-01-27,10:15:00,3.2665,3.2670,3.2660,3.2670,82
2014-01-27,10:20:00,3.2670,3.2685,3.2670,3.2680,98
2014-01-27,10:25:00,3.2675,3.2685,3.2675,3.2680,16
2014-01-27,10:30:00,3.2675,3.2685,3.2675,3.2685,109
2014-01-27,10:35:00,3.2685,3.2690,3.2670,3.2670,276
2014-01-27,10:40:00,3.2665,3.2670,3.2650,3.2650,192
2014-01-27,10:45:00,3.2650,3.2655,3.2645,3.2650,84
2014-01-27,10:50:00,3.2645,3.2655,3.2645,3.2650,47
2014-01-27,10:55:00,3.2655,3.2660,3.2645,3.2650,150
2014-01-27,11:00:00,3.2645,3.2660,3.2645,3.2660,131
2014-01-27,11:05:00,3.2660,3.2665,3.2655,3.2665,161
2014-01-27,11:10:00,3.2670,3.2680,3.2665,3.2675,128
2014-01-27,11:15:00,3.2670,3.2680,3.2665,3.2680,80
2014-01-27,11:20:00,3.2685,3.2685,3.2680,3.2680,22
2014-01-27,11:25:00,3.2680,3.2685,3.2680,3.2685,34
2014-01-27,11:30:00,3.2680,3.2685,3.2680,3.2685,9
2014-01-27,11:35:00,3.2680,3.2680,3.2675,3.2675,36
2014-01-27,11:40:00,3.2675,3.2680,3.2675,3.2675,34
2014-01-27,11:45:00,3.2670,3.2680,3.2670,3.2675,43
2014-01-27,11:50:00,3.2675,3.2680,3.2670,3.2675,28
2014-01-27,11:55:00,3.2670,3.2670,3.2665,3.2670,19
2014-01-27,12:00:00,3.2665,3.2675,3.2665,3.2675,12
2014-01-27,12:05:00,3.2675,3.2680,3.2675,3.2680,25
2014-01-27,12:10:00,3.2675,3.2680,3.2670,3.2680,27
2014-01-27,12:15:00,3.2680,3.2680,3.2670,3.2680,32
2014-01-27,12:20:00,3.2680,3.2685,3.2680,3.2680,21
2014-01-27,12:25:00,3.2685,3.2685,3.2675,3.2685,30
2014-01-27,12:30:00,3.2685,3.2685,3.2680,3.2680,24
2014-01-27,12:35:00,3.2685,3.2690,3.2675,3.2675,63
2014-01-27,12:40:00,3.2675,3.2680,3.2675,3.2680,16
2014-01-27,12:45:00,3.2675,3.2685,3.2675,3.2675,12
2014-01-27,12:50:00,3.2680,3.2690,3.2680,3.2690,39
2014-01-27,12:55:00,3.2690,3.2695,3.2685,3.2685,17
2014-01-27,13:00:00,3.2690,3.2695,3.2685,3.2690,21
2014-01-27,13:05:00,3.2695,3.2700,3.2695,3.2700,41
2014-01-27,13:10:00,3.2695,3.2700,3.2695,3.2695,38
2014-01-27,13:15:00,3.2700,3.2720,3.2695,3.2720,110
2014-01-27,13:20:00,3.2715,3.2725,3.2715,3.2720,80
2014-01-27,13:25:00,3.2720,3.2725,3.2715,3.2720,34
2014-01-27,13:30:00,3.2715,3.2720,3.2710,3.2720,178
2014-01-27,13:35:00,3.2715,3.2745,3.2715,3.2740,252
2014-01-27,13:40:00,3.2745,3.2765,3.2740,3.2760,161
2014-01-27,13:45:00,3.2760,3.2760,3.2740,3.2740,161
2014-01-27,13:50:00,3.2740,3.2740,3.2730,3.2740,137
2014-01-27,13:55:00,3.2740,3.2745,3.2725,3.2735,71
2014-01-27,14:00:00,3.2735,3.2750,3.2730,3.2750,43
2014-01-27,14:05:00,3.2745,3.2755,3.2745,3.2750,57
2014-01-27,14:10:00,3.2745,3.2745,3.2705,3.2710,172
2014-01-27,14:15:00,3.2705,3.2715,3.2690,3.2690,158
2014-01-27,14:20:00,3.2685,3.2705,3.2685,3.2700,285
2014-01-27,14:25:00,3.2700,3.2720,3.2700,3.2710,86
2014-01-27,14:30:00,3.2710,3.2730,3.2710,3.2710,214
2014-01-27,14:35:00,3.2715,3.2725,3.2690,3.2695,126
2014-01-27,14:40:00,3.2695,3.2770,3.2690,3.2760,283
2014-01-27,14:45:00,3.2760,3.2785,3.2750,3.2765,214
2014-01-27,14:50:00,3.2765,3.2770,3.2745,3.2760,274
2014-01-27,14:55:00,3.2755,3.2760,3.2700,3.2710,594
2014-01-27,15:00:00,3.2715,3.2720,3.2695,3.2705,343
2014-01-27,15:05:00,3.2695,3.2715,3.2695,3.2700,108
2014-01-27,15:10:00,3.2700,3.2715,3.2700,3.2715,210
2014-01-27,15:15:00,3.2720,3.2745,3.2715,3.2730,272
2014-01-27,15:20:00,3.2730,3.2745,3.2700,3.2740,240
2014-01-27,15:25:00,3.2730,3.2740,3.2720,3.2725,93
2014-01-27,15:30:00,3.2730,3.2730,3.2715,3.2730,65
2014-01-27,15:35:00,3.2725,3.2740,3.2725,3.2740,50
2014-01-27,15:40:00,3.2735,3.2740,3.2690,3.2695,97
2014-01-27,15:45:00,3.2695,3.2695,3.2665,3.2665,208
2014-01-27,15:50:00,3.2665,3.2675,3.2660,3.2670,174
2014-01-27,15:55:00,3.2670,3.2675,3.2660,3.2665,269
2014-01-27,16:00:00,3.2660,3.2700,3.2655,3.2690,375
2014-01-27,16:05:00,3.2690,3.2695,3.2680,3.2695,167
2014-01-27,16:10:00,3.2700,3.2705,3.2685,3.2690,135
2014-01-27,16:15:00,3.2690,3.2705,3.2660,3.2680,115
2014-01-27,16:20:00,3.2680,3.2685,3.2620,3.2620,669
2014-01-27,16:25:00,3.2620,3.2630,3.2615,3.2630,155
2014-01-27,16:30:00,3.2625,3.2625,3.2600,3.2605,328
2014-01-27,16:35:00,3.2605,3.2645,3.2600,3.2625,261
2014-01-27,16:40:00,3.2620,3.2630,3.2600,3.2630,122
2014-01-27,16:45:00,3.2625,3.2630,3.2620,3.2630,52
2014-01-27,16:50:00,3.2630,3.2640,3.2615,3.2630,131
2014-01-27,16:55:00,3.2635,3.2650,3.2630,3.2640,78
2014-01-27,17:00:00,3.2645,3.2680,3.2640,3.2655,246
2014-01-27,17:05:00,3.2655,3.2680,3.2655,3.2675,81
2014-01-27,17:10:00,3.2675,3.2730,3.2675,3.2720,248
2014-01-27,17:15:00,3.2720,3.2790,3.2710,3.2785,420
2014-01-27,17:20:00,3.2790,3.2825,3.2780,3.2785,420
2014-01-27,17:25:00,3.2785,3.2805,3.2785,3.2800,176
2014-01-27,17:30:00,3.2800,3.2875,3.2800,3.2815,707
2014-01-27,17:35:00,3.2815,3.2835,3.2810,3.2820,169
2014-01-27,17:40:00,3.2820,3.2835,3.2810,3.2820,64
2014-01-27,17:45:00,3.2820,3.2825,3.2805,3.2810,241
2014-01-27,17:50:00,3.2810,3.2820,3.2790,3.2815,173
2014-01-27,17:55:00,3.2815,3.2845,3.2810,3.2815,230
2014-01-27,18:00:00,3.2815,3.2825,3.2795,3.2815,229
2014-01-27,18:05:00,3.2815,3.2820,3.2800,3.2800,118
2014-01-27,18:10:00,3.2800,3.2820,3.2795,3.2805,158
2014-01-27,18:15:00,3.2805,3.2810,3.2790,3.2795,87
2014-01-27,18:20:00,3.2795,3.2795,3.2765,3.2780,172
2014-01-27,18:25:00,3.2780,3.2800,3.2770,3.2785,60
2014-01-27,18:30:00,3.2780,3.2795,3.2770,3.2790,52
2014-01-27,18:35:00,3.2785,3.2790,3.2775,3.2790,50
2014-01-27,18:40:00,3.2790,3.2795,3.2755,3.2770,85
2014-01-27,18:45:00,3.2775,3.2775,3.2755,3.2760,67
2014-01-27,18:50:00,3.2755,3.2765,3.2750,3.2750,55
2014-01-27,18:55:00,3.2755,3.2760,3.2745,3.2750,58
2014-01-27,19:00:00,3.2755,3.2760,3.2745,3.2755,55
2014-01-27,19:05:00,3.2745,3.2765,3.2745,3.2745,77
2014-01-27,19:10:00,3.2745,3.2750,3.2730,3.2735,121
2014-01-27,19:15:00,3.2735,3.2735,3.2725,3.2730,70
2014-01-27,19:20:00,3.2725,3.2755,3.2725,3.2750,87
2014-01-27,19:25:00,3.2745,3.2745,3.2725,3.2735,119
2014-01-27,19:30:00,3.2730,3.2740,3.2730,3.2735,31
2014-01-27,19:35:00,3.2740,3.2755,3.2740,3.2745,66
2014-01-27,19:40:00,3.2745,3.2745,3.2740,3.2740,32
2014-01-27,19:45:00,3.2740,3.2755,3.2740,3.2740,53
2014-01-27,19:50:00,3.2740,3.2755,3.2740,3.2745,47
2014-01-27,19:55:00,3.2740,3.2745,3.2710,3.2715,238
2014-01-27,20:00:00,3.2720,3.2740,3.2705,3.2705,244
2014-01-27,20:05:00,3.2705,3.2715,3.2700,3.2715,197
2014-01-27,20:10:00,3.2715,3.2735,3.2715,3.2730,46
2014-01-27,20:15:00,3.2735,3.2750,3.2730,3.2745,134
2014-01-27,20:20:00,3.2745,3.2755,3.2730,3.2755,179
2014-01-27,20:25:00,3.2755,3.2760,3.2735,3.2750,95
2014-01-27,20:30:00,3.2745,3.2785,3.2735,3.2780,183
2014-01-27,20:35:00,3.2780,3.2780,3.2750,3.2755,128
2014-01-27,20:40:00,3.2755,3.2780,3.2755,3.2775,65
2014-01-27,20:45:00,3.2775,3.2785,3.2755,3.2755,130
2014-01-27,20:50:00,3.2755,3.2780,3.2750,3.2770,108
2014-01-27,20:55:00,3.2775,3.2775,3.2735,3.2760,100
2014-01-27,21:00:00,3.2755,3.2755,3.2700,3.2715,412
2014-01-27,21:05:00,3.2720,3.2750,3.2715,3.2740,159
2014-01-27,21:10:00,3.2740,3.2745,3.2720,3.2745,385
2014-01-27,21:15:00,3.2745,3.2765,3.2740,3.2745,170
2014-01-27,21:20:00,3.2750,3.2750,3.2695,3.2710,437
2014-01-27,21:25:00,3.2710,3.2720,3.2705,3.2710,126
2014-01-27,21:30:00,3.2715,3.2720,3.2700,3.2710,130
2014-01-27,21:35:00,3.2705,3.2715,3.2660,3.2690,544
2014-01-27,21:40:00,3.2690,3.2705,3.2680,3.2680,154
2014-01-27,21:45:00,3.2680,3.2695,3.2670,3.2695,177
2014-01-27,21:50:00,3.2695,3.2705,3.2675,3.2685,136
2014-01-27,21:55:00,3.2685,3.2690,3.2665,3.2675,227
2014-01-27,22:00:00,3.2675,3.2695,3.2670,3.2695,171
2014-01-27,22:05:00,3.2695,3.2695,3.2675,3.2680,109
2014-01-27,22:10:00,3.2685,3.2700,3.2675,3.2685,197
2014-01-27,22:15:00,3.2680,3.2700,3.2680,3.2695,133
2014-01-27,22:20:00,3.2690,3.2700,3.2665,3.2670,138
2014-01-27,22:25:00,3.2670,3.2685,3.2665,3.2665,129
2014-01-27,22:30:00,3.2665,3.2690,3.2665,3.2690,197
2014-01-27,22:35:00,3.2695,3.2695,3.2650,3.2665,334
2014-01-27,22:40:00,3.2665,3.2695,3.2665,3.2670,145
2014-01-27,22:45:00,3.2670,3.2680,3.2655,3.2675,179
2014-01-27,22:50:00,3.2675,3.2690,3.2660,3.2690,218
2014-01-27,22:55:00,3.2695,3.2715,3.2690,3.2705,221
2014-01-27,23:00:00,3.2705,3.2710,3.2675,3.2675,265
2014-01-27,23:05:00,3.2675,3.2690,3.2670,3.2670,293
2014-01-27,23:10:00,3.2670,3.2680,3.2660,3.2670,210
2014-01-27,23:15:00,3.2670,3.2670,3.2645,3.2650,603
2014-01-27,23:20:00,3.2660,3.2660,3.2570,3.2580,1652
2014-01-27,23:25:00,3.2575,3.2600,3.2575,3.2585,273
2014-01-27,23:30:00,3.2585,3.2605,3.2580,3.2600,318
2014-01-27,23:35:00,3.2600,3.2605,3.2585,3.2585,246
2014-01-27,23:40:00,3.2585,3.2615,3.2585,3.2605,275
2014-01-27,23:45:00,3.2610,3.2620,3.2595,3.2615,407
2014-01-27,23:50:00,3.2620,3.2635,3.2605,3.2630,347
2014-01-27,23:55:00,3.2630,3.2645,3.2615,3.2615,277
2014-01-28,00:00:00,3.2615,3.2630,3.2610,3.2615,247
2014-01-28,00:05:00,3.2620,3.2630,3.2605,3.2605,247
2014-01-28,00:10:00,3.2600,3.2620,3.2600,3.2600,215
2014-01-28,00:15:00,3.2610,3.2615,3.2600,3.2610,208
2014-01-28,00:20:00,3.2610,3.2620,3.2605,3.2620,179
2014-01-28,00:25:00,3.2620,3.2625,3.2610,3.2625,152
2014-01-28,00:30:00,3.2625,3.2625,3.2605,3.2625,133
2014-01-28,00:35:00,3.2620,3.2620,3.2595,3.2600,255
2014-01-28,00:40:00,3.2600,3.2620,3.2595,3.2600,123
2014-01-28,00:45:00,3.2595,3.2600,3.2580,3.2590,156
2014-01-28,00:50:00,3.2585,3.2585,3.2555,3.2570,417
2014-01-28,00:55:00,3.2565,3.2570,3.2555,3.2565,221
2014-01-28,01:00:00,3.2570,3.2580,3.2550,3.2575,358
2014-01-28,01:05:00,3.2575,3.2590,3.2575,3.2585,159
2014-01-28,01:10:00,3.2585,3.2595,3.2580,3.2590,95
2014-01-28,01:15:00,3.2585,3.2625,3.2585,3.2605,254
2014-01-28,01:20:00,3.2605,3.2610,3.2575,3.2600,191
2014-01-28,01:25:00,3.2600,3.2600,3.2590,3.2595,72
2014-01-28,01:30:00,3.2595,3.2595,3.2585,3.2590,126
2014-01-28,01:35:00,3.2590,3.2590,3.2580,3.2590,121
2014-01-28,01:40:00,3.2590,3.2615,3.2580,3.2615,126
2014-01-28,01:45:00,3.2615,3.2625,3.2605,3.2620,148
2014-01-28,01:50:00,3.2620,3.2645,3.2615,3.2615,231
2014-01-28,01:55:00,3.2615,3.2615,3.2585,3.2600,463
2014-01-28,02:00:00,3.2595,3.2610,3.2585,3.2610,165
2014-01-28,02:05:00,3.2605,3.2625,3.2605,3.2610,136
2014-01-28,02:10:00,3.2605,3.2625,3.2605,3.2625,128
2014-01-28,02:15:00,3.2620,3.2625,3.2605,3.2605,60
2014-01-28,02:20:00,3.2605,3.2620,3.2605,3.2605,103
2014-01-28,02:25:00,3.2600,3.2615,3.2600,3.2610,72
2014-01-28,02:30:00,3.2610,3.2615,3.2605,3.2610,22
2014-01-28,02:35:00,3.2605,3.2610,3.2605,3.2610,49
2014-01-28,02:40:00,3.2610,3.2620,3.2605,3.2605,174
2014-01-28,02:45:00,3.2610,3.2615,3.2605,3.2605,50
2014-01-28,02:50:00,3.2605,3.2610,3.2600,3.2610,103
2014-01-28,02:55:00,3.2605,3.2610,3.2590,3.2595,63
2014-01-28,03:00:00,3.2590,3.2600,3.2585,3.2585,63
2014-01-28,03:05:00,3.2585,3.2585,3.2575,3.2575,23
2014-01-28,03:10:00,3.2575,3.2585,3.2575,3.2585,12
2014-01-28,03:15:00,3.2585,3.2585,3.2580,3.2580,13
2014-01-28,03:20:00,3.2580,3.2580,3.2570,3.2580,66
2014-01-28,03:25:00,3.2580,3.2580,3.2570,3.2575,13
2014-01-28,03:30:00,3.2575,3.2580,3.2570,3.2575,45
2014-01-28,03:35:00,3.2570,3.2580,3.2570,3.2580,94
2014-01-28,03:40:00,3.2575,3.2585,3.2575,3.2585,24
2014-01-28,03:45:00,3.2590,3.2590,3.2585,3.2585,16
2014-01-28,03:50:00,3.2590,3.2595,3.2585,3.2585,46
2014-01-28,03:55:00,3.2585,3.2595,3.2585,3.2585,15
2014-01-28,04:00:00,3.2580,3.2580,3.2570,3.2580,22
2014-01-28,04:05:00,3.2575,3.2585,3.2570,3.2580,9
2014-01-28,04:10:00,3.2575,3.2580,3.2575,3.2580,25
2014-01-28,04:15:00,3.2580,3.2580,3.2570,3.2570,9
2014-01-28,04:20:00,3.2575,3.2580,3.2575,3.2575,12
2014-01-28,04:25:00,3.2570,3.2580,3.2570,3.2575,13
2014-01-28,04:30:00,3.2590,3.2590,3.2575,3.2575,31
2014-01-28,04:35:00,3.2570,3.2575,3.2570,3.2575,19
2014-01-28,04:40:00,3.2580,3.2585,3.2580,3.2580,16
2014-01-28,04:45:00,3.2575,3.2575,3.2570,3.2575,14
2014-01-28,04:50:00,3.2570,3.2575,3.2565,3.2565,25
2014-01-28,04:55:00,3.2565,3.2570,3.2550,3.2550,51
2014-01-28,05:00:00,3.2555,3.2560,3.2550,3.2555,23
2014-01-28,05:05:00,3.2555,3.2555,3.2555,3.2555,5
2014-01-28,05:10:00,3.2550,3.2550,3.2540,3.2550,25
2014-01-28,05:15:00,3.2545,3.2545,3.2535,3.2545,95
2014-01-28,05:20:00,3.2540,3.2545,3.2540,3.2545,11
2014-01-28,05:25:00,3.2545,3.2545,3.2545,3.2545,5
2014-01-28,05:30:00,3.2540,3.2545,3.2540,3.2545,11
2014-01-28,05:35:00,3.2545,3.2550,3.2545,3.2545,23
2014-01-28,05:40:00,3.2555,3.2555,3.2555,3.2555,1
2014-01-28,05:45:00,3.2550,3.2550,3.2550,3.2550,4
2014-01-28,05:50:00,3.2545,3.2560,3.2540,3.2560,35
2014-01-28,05:55:00,3.2560,3.2560,3.2550,3.2555,9
2014-01-28,06:00:00,3.2550,3.2560,3.2545,3.2560,12
2014-01-28,06:05:00,3.2560,3.2570,3.2550,3.2560,13
2014-01-28,06:10:00,3.2560,3.2570,3.2560,3.2565,7
2014-01-28,07:00:00,3.2565,3.2565,3.2550,3.2550,23
2014-01-28,07:05:00,3.2555,3.2560,3.2555,3.2560,23
2014-01-28,07:10:00,3.2555,3.2555,3.2550,3.2550,12
2014-01-28,07:15:00,3.2550,3.2550,3.2550,3.2550,3
2014-01-28,07:20:00,3.2550,3.2555,3.2550,3.2555,27
2014-01-28,07:30:00,3.2555,3.2555,3.2555,3.2555,25
2014-01-28,07:35:00,3.2555,3.2555,3.2555,3.2555,9
2014-01-28,07:40:00,3.2555,3.2560,3.2555,3.2555,47
2014-01-28,07:45:00,3.2555,3.2555,3.2555,3.2555,6
2014-01-28,07:50:00,3.2555,3.2555,3.2555,3.2555,15
2014-01-28,07:55:00,3.2555,3.2555,3.2540,3.2540,61
2014-01-28,08:00:00,3.2540,3.2545,3.2525,3.2535,70
2014-01-28,08:05:00,3.2535,3.2540,3.2535,3.2540,52
2014-01-28,08:10:00,3.2545,3.2545,3.2535,3.2535,26
2014-01-28,08:15:00,3.2535,3.2540,3.2535,3.2535,35
2014-01-28,08:25:00,3.2540,3.2540,3.2535,3.2535,6
2014-01-28,08:30:00,3.2545,3.2550,3.2535,3.2540,60
2014-01-28,08:35:00,3.2540,3.2540,3.2540,3.2540,46
2014-01-28,08:40:00,3.2540,3.2540,3.2535,3.2535,20
2014-01-28,08:45:00,3.2535,3.2550,3.2535,3.2535,29
2014-01-28,08:50:00,3.2535,3.2545,3.2535,3.2535,55
2014-01-28,08:55:00,3.2545,3.2545,3.2530,3.2535,56
2014-01-28,09:00:00,3.2535,3.2570,3.2530,3.2545,1100
2014-01-28,09:05:00,3.2545,3.2570,3.2540,3.2555,623
2014-01-28,09:10:00,3.2560,3.2635,3.2560,3.2630,399
2014-01-28,09:15:00,3.2630,3.2660,3.2630,3.2655,285
2014-01-28,09:20:00,3.2650,3.2660,3.2635,3.2650,230
2014-01-28,09:25:00,3.2650,3.2650,3.2620,3.2635,101
2014-01-28,09:30:00,3.2635,3.2650,3.2625,3.2650,104
2014-01-28,09:35:00,3.2650,3.2660,3.2645,3.2645,121
2014-01-28,09:40:00,3.2645,3.2655,3.2640,3.2655,68
2014-01-28,09:45:00,3.2655,3.2660,3.2650,3.2650,100
2014-01-28,09:50:00,3.2655,3.2655,3.2645,3.2650,63
2014-01-28,09:55:00,3.2655,3.2655,3.2645,3.2650,42
2014-01-28,10:00:00,3.2645,3.2650,3.2645,3.2645,54
2014-01-28,10:05:00,3.2645,3.2655,3.2640,3.2650,89
2014-01-28,10:10:00,3.2650,3.2655,3.2635,3.2635,82
2014-01-28,10:15:00,3.2635,3.2635,3.2625,3.2625,84
2014-01-28,10:20:00,3.2625,3.2630,3.2625,3.2625,19
2014-01-28,10:25:00,3.2625,3.2625,3.2620,3.2620,11
2014-01-28,10:30:00,3.2625,3.2625,3.2615,3.2625,47
2014-01-28,10:35:00,3.2625,3.2650,3.2625,3.2650,82
2014-01-28,10:40:00,3.2650,3.2650,3.2645,3.2645,19
2014-01-28,10:45:00,3.2645,3.2670,3.2640,3.2655,186
2014-01-28,10:50:00,3.2660,3.2665,3.2655,3.2655,103
2014-01-28,10:55:00,3.2655,3.2660,3.2650,3.2650,45
2014-01-28,11:00:00,3.2650,3.2650,3.2645,3.2645,18
2014-01-28,11:05:00,3.2645,3.2660,3.2640,3.2640,171
2014-01-28,11:10:00,3.2645,3.2645,3.2630,3.2640,79
2014-01-28,11:15:00,3.2640,3.2640,3.2640,3.2640,28
2014-01-28,11:20:00,3.2640,3.2645,3.2630,3.2630,72
2014-01-28,11:25:00,3.2635,3.2640,3.2610,3.2610,64
2014-01-28,11:30:00,3.2610,3.2620,3.2610,3.2620,38
2014-01-28,11:35:00,3.2620,3.2620,3.2620,3.2620,1
2014-01-28,11:40:00,3.2620,3.2620,3.2570,3.2590,192
2014-01-28,11:45:00,3.2590,3.2620,3.2590,3.2620,24
2014-01-28,11:50:00,3.2625,3.2625,3.2605,3.2610,21
2014-01-28,12:00:00,3.2605,3.2610,3.2590,3.2590,51
2014-01-28,12:05:00,3.2600,3.2605,3.2600,3.2600,6
2014-01-28,12:10:00,3.2605,3.2605,3.2590,3.2590,51
2014-01-28,12:15:00,3.2590,3.2605,3.2590,3.2605,14
2014-01-28,12:20:00,3.2600,3.2605,3.2595,3.2595,11
2014-01-28,12:25:00,3.2595,3.2625,3.2595,3.2625,81
2014-01-28,12:30:00,3.2620,3.2650,3.2620,3.2650,72
2014-01-28,12:35:00,3.2650,3.2660,3.2650,3.2650,101
2014-01-28,12:40:00,3.2645,3.2650,3.2645,3.2645,7
2014-01-28,12:45:00,3.2645,3.2650,3.2645,3.2645,18
2014-01-28,12:50:00,3.2645,3.2650,3.2640,3.2645,29
2014-01-28,12:55:00,3.2645,3.2645,3.2645,3.2645,3
2014-01-28,13:00:00,3.2645,3.2650,3.2635,3.2635,16
2014-01-28,13:05:00,3.2630,3.2640,3.2630,3.2635,11
2014-01-28,13:10:00,3.2640,3.2640,3.2640,3.2640,1
2014-01-28,13:15:00,3.2640,3.2640,3.2640,3.2640,3
2014-01-28,13:20:00,3.2645,3.2645,3.2640,3.2640,36
2014-01-28,13:25:00,3.2640,3.2650,3.2640,3.2645,12
2014-01-28,13:30:00,3.2645,3.2650,3.2625,3.2630,97
2014-01-28,13:35:00,3.2625,3.2625,3.2610,3.2620,68
2014-01-28,13:40:00,3.2615,3.2635,3.2615,3.2635,89
2014-01-28,13:45:00,3.2630,3.2635,3.2620,3.2635,69
2014-01-28,13:50:00,3.2635,3.2650,3.2630,3.2640,81
2014-01-28,13:55:00,3.2635,3.2640,3.2635,3.2635,40
2014-01-28,14:00:00,3.2640,3.2640,3.2630,3.2640,49
2014-01-28,14:05:00,3.2635,3.2645,3.2635,3.2645,26
2014-01-28,14:10:00,3.2645,3.2655,3.2630,3.2655,89
2014-01-28,14:15:00,3.2655,3.2660,3.2630,3.2630,113
2014-01-28,14:20:00,3.2625,3.2640,3.2615,3.2620,57
2014-01-28,14:25:00,3.2620,3.2625,3.2615,3.2625,47
2014-01-28,14:30:00,3.2620,3.2655,3.2620,3.2640,97
2014-01-28,14:35:00,3.2635,3.2640,3.2630,3.2640,22
2014-01-28,14:40:00,3.2635,3.2645,3.2635,3.2640,18
2014-01-28,14:45:00,3.2640,3.2640,3.2630,3.2635,48
2014-01-28,14:50:00,3.2635,3.2635,3.2620,3.2625,36
2014-01-28,14:55:00,3.2630,3.2640,3.2625,3.2635,75
2014-01-28,15:00:00,3.2635,3.2635,3.2630,3.2635,57
2014-01-28,15:05:00,3.2630,3.2640,3.2630,3.2635,24
2014-01-28,15:10:00,3.2630,3.2630,3.2625,3.2630,16
2014-01-28,15:15:00,3.2630,3.2635,3.2615,3.2635,55
2014-01-28,15:20:00,3.2630,3.2635,3.2625,3.2630,27
2014-01-28,15:25:00,3.2630,3.2635,3.2625,3.2630,20
2014-01-28,15:30:00,3.2635,3.2640,3.2610,3.2615,80
2014-01-28,15:35:00,3.2615,3.2620,3.2610,3.2615,29
2014-01-28,15:40:00,3.2620,3.2625,3.2615,3.2620,65
2014-01-28,15:45:00,3.2620,3.2630,3.2620,3.2625,32
2014-01-28,15:50:00,3.2630,3.2660,3.2630,3.2650,158
2014-01-28,15:55:00,3.2650,3.2655,3.2645,3.2645,35
2014-01-28,16:00:00,3.2640,3.2650,3.2620,3.2625,67
2014-01-28,16:05:00,3.2635,3.2655,3.2630,3.2655,90
2014-01-28,16:10:00,3.2655,3.2660,3.2635,3.2635,291
2014-01-28,16:15:00,3.2635,3.2640,3.2620,3.2625,119
2014-01-28,16:20:00,3.2625,3.2630,3.2600,3.2605,145
2014-01-28,16:25:00,3.2600,3.2620,3.2600,3.2615,134
2014-01-28,16:30:00,3.2620,3.2620,3.2600,3.2600,34
2014-01-28,16:35:00,3.2605,3.2635,3.2600,3.2635,79
2014-01-28,16:40:00,3.2640,3.2665,3.2635,3.2635,190
2014-01-28,16:45:00,3.2635,3.2645,3.2635,3.2645,22
2014-01-28,16:50:00,3.2650,3.2660,3.2620,3.2630,140
2014-01-28,16:55:00,3.2635,3.2645,3.2635,3.2645,58
2014-01-28,17:00:00,3.2640,3.2645,3.2630,3.2645,44
2014-01-28,17:05:00,3.2645,3.2660,3.2640,3.2655,104
2014-01-28,17:10:00,3.2660,3.2680,3.2645,3.2650,334
2014-01-28,17:15:00,3.2645,3.2665,3.2645,3.2665,44
2014-01-28,17:20:00,3.2665,3.2690,3.2660,3.2660,109
2014-01-28,17:25:00,3.2665,3.2670,3.2645,3.2650,83
2014-01-28,17:30:00,3.2645,3.2655,3.2645,3.2645,96
2014-01-28,17:35:00,3.2650,3.2710,3.2640,3.2690,455
2014-01-28,17:40:00,3.2690,3.2700,3.2670,3.2680,96
2014-01-28,17:45:00,3.2680,3.2680,3.2650,3.2650,182
2014-01-28,17:50:00,3.2650,3.2665,3.2645,3.2650,137
2014-01-28,17:55:00,3.2650,3.2660,3.2650,3.2655,32
2014-01-28,18:00:00,3.2650,3.2665,3.2635,3.2640,84
2014-01-28,18:05:00,3.2630,3.2635,3.2625,3.2630,55
2014-01-28,18:10:00,3.2635,3.2635,3.2625,3.2630,35
2014-01-28,18:15:00,3.2630,3.2635,3.2615,3.2620,144
2014-01-28,18:20:00,3.2620,3.2625,3.2615,3.2615,36
2014-01-28,18:25:00,3.2620,3.2625,3.2615,3.2615,31
2014-01-28,18:30:00,3.2610,3.2615,3.2605,3.2605,28
2014-01-28,18:35:00,3.2610,3.2610,3.2595,3.2605,55
2014-01-28,18:40:00,3.2605,3.2605,3.2590,3.2590,61
2014-01-28,18:45:00,3.2585,3.2600,3.2585,3.2600,35
2014-01-28,18:50:00,3.2600,3.2610,3.2595,3.2610,24
2014-01-28,18:55:00,3.2610,3.2610,3.2595,3.2595,28
2014-01-28,19:00:00,3.2600,3.2630,3.2600,3.2620,110
2014-01-28,19:05:00,3.2625,3.2650,3.2620,3.2650,140
2014-01-28,19:10:00,3.2645,3.2660,3.2640,3.2660,61
2014-01-28,19:15:00,3.2655,3.2660,3.2650,3.2660,25
2014-01-28,19:20:00,3.2650,3.2660,3.2645,3.2655,52
2014-01-28,19:25:00,3.2655,3.2690,3.2655,3.2675,147
2014-01-28,19:30:00,3.2675,3.2725,3.2675,3.2700,260
2014-01-28,19:35:00,3.2700,3.2700,3.2690,3.2690,61
2014-01-28,19:40:00,3.2695,3.2695,3.2685,3.2685,21
2014-01-28,19:45:00,3.2685,3.2695,3.2650,3.2650,99
2014-01-28,19:50:00,3.2650,3.2660,3.2645,3.2655,28
2014-01-28,19:55:00,3.2655,3.2675,3.2655,3.2665,54
2014-01-28,20:00:00,3.2675,3.2690,3.2665,3.2675,51
2014-01-28,20:05:00,3.2670,3.2670,3.2640,3.2650,48
2014-01-28,20:10:00,3.2650,3.2670,3.2620,3.2620,147
2014-01-28,20:15:00,3.2620,3.2625,3.2590,3.2625,288
2014-01-28,20:20:00,3.2630,3.2655,3.2625,3.2655,43
2014-01-28,20:25:00,3.2650,3.2670,3.2640,3.2650,84
2014-01-28,20:30:00,3.2640,3.2660,3.2615,3.2660,172
2014-01-28,20:35:00,3.2655,3.2660,3.2635,3.2655,132
2014-01-28,20:40:00,3.2655,3.2680,3.2645,3.2680,97
2014-01-28,20:45:00,3.2670,3.2710,3.2670,3.2685,280
2014-01-28,20:50:00,3.2680,3.2735,3.2680,3.2720,278
2014-01-28,20:55:00,3.2715,3.2725,3.2710,3.2720,141
2014-01-28,21:00:00,3.2720,3.2720,3.2685,3.2685,140
2014-01-28,21:05:00,3.2690,3.2700,3.2665,3.2665,181
2014-01-28,21:10:00,3.2660,3.2665,3.2630,3.2635,545
2014-01-28,21:15:00,3.2635,3.2675,3.2625,3.2665,498
2014-01-28,21:20:00,3.2660,3.2680,3.2650,3.2675,227
2014-01-28,21:25:00,3.2675,3.2675,3.2660,3.2670,147
2014-01-28,21:30:00,3.2670,3.2675,3.2625,3.2630,540
2014-01-28,21:35:00,3.2635,3.2640,3.2615,3.2620,301
2014-01-28,21:40:00,3.2625,3.2635,3.2620,3.2630,235
2014-01-28,21:45:00,3.2630,3.2630,3.2610,3.2620,337
2014-01-28,21:50:00,3.2625,3.2640,3.2615,3.2640,371
2014-01-28,21:55:00,3.2640,3.2650,3.2635,3.2645,195
2014-01-28,22:00:00,3.2640,3.2650,3.2635,3.2645,117
2014-01-28,22:05:00,3.2650,3.2670,3.2640,3.2660,350
2014-01-28,22:10:00,3.2655,3.2665,3.2650,3.2650,128
2014-01-28,22:15:00,3.2655,3.2655,3.2635,3.2650,270
2014-01-28,22:20:00,3.2655,3.2655,3.2620,3.2620,158
2014-01-28,22:25:00,3.2620,3.2625,3.2615,3.2620,104
2014-01-28,22:30:00,3.2625,3.2640,3.2620,3.2625,208
2014-01-28,22:35:00,3.2625,3.2630,3.2610,3.2615,166
2014-01-28,22:40:00,3.2620,3.2625,3.2615,3.2620,93
2014-01-28,22:45:00,3.2620,3.2645,3.2595,3.2640,640
2014-01-28,22:50:00,3.2635,3.2640,3.2630,3.2635,252
2014-01-28,22:55:00,3.2635,3.2640,3.2630,3.2630,223
2014-01-28,23:00:00,3.2635,3.2670,3.2625,3.2670,653
2014-01-28,23:05:00,3.2665,3.2665,3.2640,3.2640,237
2014-01-28,23:10:00,3.2640,3.2645,3.2625,3.2630,226
2014-01-28,23:15:00,3.2630,3.2635,3.2620,3.2625,179
2014-01-28,23:20:00,3.2625,3.2635,3.2620,3.2630,126
2014-01-28,23:25:00,3.2630,3.2635,3.2615,3.2620,261
2014-01-28,23:30:00,3.2625,3.2625,3.2605,3.2605,271
2014-01-28,23:35:00,3.2605,3.2610,3.2580,3.2595,637
2014-01-28,23:40:00,3.2595,3.2600,3.2580,3.2590,221
2014-01-28,23:45:00,3.2590,3.2605,3.2590,3.2605,110
2014-01-28,23:50:00,3.2605,3.2610,3.2595,3.2600,128
2014-01-28,23:55:00,3.2600,3.2605,3.2540,3.2565,893
2014-01-29,00:00:00,3.2560,3.2565,3.2525,3.2535,918
2014-01-29,00:05:00,3.2540,3.2550,3.2515,3.2550,711
2014-01-29,00:10:00,3.2550,3.2575,3.2550,3.2560,392
2014-01-29,00:15:00,3.2555,3.2570,3.2540,3.2550,329
2014-01-29,00:20:00,3.2550,3.2550,3.2535,3.2550,207
2014-01-29,00:25:00,3.2550,3.2555,3.2540,3.2545,104
2014-01-29,00:30:00,3.2540,3.2555,3.2535,3.2555,114
2014-01-29,00:35:00,3.2550,3.2555,3.2505,3.2515,361
2014-01-29,00:40:00,3.2515,3.2525,3.2460,3.2480,1340
2014-01-29,00:45:00,3.2480,3.2510,3.2470,3.2505,426
2014-01-29,00:50:00,3.2505,3.2515,3.2485,3.2490,358
2014-01-29,00:55:00,3.2490,3.2495,3.2460,3.2490,400
2014-01-29,01:00:00,3.2480,3.2490,3.2470,3.2485,166
2014-01-29,01:05:00,3.2480,3.2490,3.2475,3.2480,116
2014-01-29,01:10:00,3.2480,3.2495,3.2470,3.2490,137
2014-01-29,01:15:00,3.2490,3.2495,3.2480,3.2485,68
2014-01-29,01:20:00,3.2485,3.2495,3.2480,3.2490,62
2014-01-29,01:25:00,3.2490,3.2505,3.2485,3.2500,103
2014-01-29,01:30:00,3.2505,3.2515,3.2505,3.2510,147
2014-01-29,01:35:00,3.2510,3.2510,3.2495,3.2505,80
2014-01-29,01:40:00,3.2500,3.2505,3.2500,3.2500,20
2014-01-29,01:45:00,3.2500,3.2500,3.2485,3.2485,75
2014-01-29,01:50:00,3.2485,3.2495,3.2485,3.2495,85
2014-01-29,01:55:00,3.2495,3.2540,3.2495,3.2525,742
2014-01-29,02:00:00,3.2530,3.2530,3.2515,3.2530,135
2014-01-29,02:05:00,3.2530,3.2530,3.2515,3.2515,100
2014-01-29,02:10:00,3.2515,3.2525,3.2515,3.2520,95
2014-01-29,02:15:00,3.2525,3.2525,3.2515,3.2520,29
2014-01-29,02:20:00,3.2520,3.2525,3.2520,3.2525,17
2014-01-29,02:25:00,3.2525,3.2535,3.2520,3.2535,43
2014-01-29,02:30:00,3.2535,3.2540,3.2530,3.2530,47
2014-01-29,02:35:00,3.2535,3.2535,3.2525,3.2530,33
2014-01-29,02:40:00,3.2530,3.2535,3.2530,3.2530,31
2014-01-29,02:45:00,3.2530,3.2530,3.2530,3.2530,15
2014-01-29,02:50:00,3.2530,3.2530,3.2520,3.2525,27
2014-01-29,02:55:00,3.2525,3.2530,3.2520,3.2525,28
2014-01-29,03:00:00,3.2525,3.2530,3.2525,3.2530,10
2014-01-29,03:05:00,3.2530,3.2530,3.2530,3.2530,2
2014-01-29,03:10:00,3.2525,3.2530,3.2515,3.2525,30
2014-01-29,03:15:00,3.2525,3.2530,3.2525,3.2525,12
2014-01-29,03:20:00,3.2525,3.2530,3.2525,3.2530,5
2014-01-29,03:25:00,3.2535,3.2540,3.2535,3.2535,58
2014-01-29,03:30:00,3.2530,3.2535,3.2515,3.2525,118
2014-01-29,03:35:00,3.2520,3.2525,3.2515,3.2520,76
2014-01-29,03:40:00,3.2520,3.2520,3.2515,3.2520,78
2014-01-29,03:45:00,3.2525,3.2525,3.2520,3.2525,10
2014-01-29,03:50:00,3.2515,3.2530,3.2515,3.2525,26
2014-01-29,03:55:00,3.2525,3.2535,3.2525,3.2535,29
2014-01-29,04:00:00,3.2535,3.2600,3.2530,3.2545,283
2014-01-29,04:05:00,3.2535,3.2545,3.2535,3.2545,12
2014-01-29,04:10:00,3.2545,3.2545,3.2540,3.2545,6
2014-01-29,04:15:00,3.2550,3.2550,3.2535,3.2540,41
2014-01-29,04:20:00,3.2535,3.2540,3.2530,3.2535,11
2014-01-29,04:25:00,3.2530,3.2530,3.2530,3.2530,5
2014-01-29,04:30:00,3.2530,3.2535,3.2530,3.2535,5
2014-01-29,04:35:00,3.2530,3.2530,3.2530,3.2530,5
2014-01-29,04:40:00,3.2525,3.2530,3.2525,3.2530,3
2014-01-29,04:45:00,3.2530,3.2540,3.2530,3.2535,15
2014-01-29,04:50:00,3.2535,3.2535,3.2525,3.2525,26
2014-01-29,04:55:00,3.2525,3.2530,3.2520,3.2525,16
2014-01-29,05:00:00,3.2525,3.2530,3.2515,3.2525,22
2014-01-29,05:05:00,3.2520,3.2520,3.2505,3.2505,58
2014-01-29,05:10:00,3.2505,3.2505,3.2500,3.2505,140
2014-01-29,05:15:00,3.2505,3.2505,3.2500,3.2500,6
2014-01-29,05:20:00,3.2500,3.2505,3.2500,3.2505,7
2014-01-29,05:25:00,3.2500,3.2505,3.2500,3.2505,15
2014-01-29,05:30:00,3.2505,3.2510,3.2500,3.2500,27
2014-01-29,05:35:00,3.2500,3.2505,3.2500,3.2500,9
2014-01-29,05:40:00,3.2500,3.2515,3.2495,3.2495,17
2014-01-29,05:45:00,3.2500,3.2500,3.2495,3.2495,27
2014-01-29,05:50:00,3.2500,3.2500,3.2490,3.2490,17
2014-01-29,05:55:00,3.2490,3.2490,3.2485,3.2490,19
2014-01-29,06:00:00,3.2490,3.2510,3.2485,3.2510,60
2014-01-29,06:05:00,3.2505,3.2505,3.2490,3.2490,57
2014-01-29,06:10:00,3.2485,3.2490,3.2485,3.2485,11
2014-01-29,07:00:00,3.2515,3.2515,3.2490,3.2490,52
2014-01-29,07:05:00,3.2490,3.2490,3.2485,3.2490,14
2014-01-29,07:10:00,3.2490,3.2490,3.2485,3.2490,5
2014-01-29,07:15:00,3.2490,3.2495,3.2490,3.2495,3
2014-01-29,07:20:00,3.2490,3.2490,3.2490,3.2490,6
2014-01-29,07:25:00,3.2495,3.2495,3.2495,3.2495,2
2014-01-29,07:30:00,3.2495,3.2495,3.2495,3.2495,7
2014-01-29,07:35:00,3.2490,3.2495,3.2490,3.2495,9
2014-01-29,07:40:00,3.2495,3.2495,3.2490,3.2490,17
2014-01-29,07:45:00,3.2495,3.2495,3.2495,3.2495,23
2014-01-29,07:50:00,3.2495,3.2500,3.2490,3.2495,26
2014-01-29,07:55:00,3.2490,3.2500,3.2490,3.2490,21
2014-01-29,08:00:00,3.2485,3.2485,3.2485,3.2485,8
2014-01-29,08:05:00,3.2495,3.2495,3.2490,3.2490,10
2014-01-29,08:10:00,3.2490,3.2495,3.2490,3.2490,47
2014-01-29,08:15:00,3.2495,3.2495,3.2490,3.2495,15
2014-01-29,08:20:00,3.2495,3.2495,3.2490,3.2490,36
2014-01-29,08:25:00,3.2490,3.2495,3.2485,3.2490,14
2014-01-29,08:30:00,3.2495,3.2495,3.2485,3.2485,14
2014-01-29,08:35:00,3.2490,3.2490,3.2490,3.2490,3
2014-01-29,08:40:00,3.2490,3.2500,3.2490,3.2500,51
2014-01-29,08:45:00,3.2500,3.2505,3.2480,3.2485,60
2014-01-29,08:50:00,3.2485,3.2495,3.2485,3.2490,43
2014-01-29,08:55:00,3.2485,3.2500,3.2485,3.2500,48
2014-01-29,09:00:00,3.2500,3.2540,3.2500,3.2535,367
2014-01-29,09:05:00,3.2530,3.2545,3.2525,3.2545,178
2014-01-29,09:10:00,3.2540,3.2565,3.2540,3.2550,184
2014-01-29,09:15:00,3.2555,3.2580,3.2550,3.2570,218
2014-01-29,09:20:00,3.2575,3.2575,3.2570,3.2575,37
2014-01-29,09:25:00,3.2570,3.2585,3.2570,3.2575,115
2014-01-29,09:30:00,3.2575,3.2575,3.2555,3.2555,82
2014-01-29,09:35:00,3.2560,3.2600,3.2560,3.2600,158
2014-01-29,09:40:00,3.2600,3.2605,3.2575,3.2580,104
2014-01-29,09:45:00,3.2575,3.2590,3.2575,3.2585,78
2014-01-29,09:50:00,3.2590,3.2590,3.2575,3.2580,59
2014-01-29,09:55:00,3.2580,3.2585,3.2575,3.2585,46
2014-01-29,10:00:00,3.2585,3.2595,3.2585,3.2590,52
2014-01-29,10:05:00,3.2590,3.2595,3.2580,3.2585,64
2014-01-29,10:10:00,3.2590,3.2600,3.2585,3.2600,81
2014-01-29,10:15:00,3.2590,3.2600,3.2590,3.2595,17
2014-01-29,10:20:00,3.2595,3.2595,3.2590,3.2590,30
2014-01-29,10:25:00,3.2595,3.2605,3.2595,3.2600,52
2014-01-29,10:30:00,3.2600,3.2605,3.2595,3.2595,84
2014-01-29,10:35:00,3.2600,3.2620,3.2600,3.2610,85
2014-01-29,10:40:00,3.2610,3.2610,3.2600,3.2600,49
2014-01-29,10:45:00,3.2600,3.2605,3.2600,3.2605,56
2014-01-29,10:50:00,3.2605,3.2605,3.2600,3.2600,21
2014-01-29,10:55:00,3.2605,3.2605,3.2595,3.2600,32
2014-01-29,11:00:00,3.2605,3.2610,3.2600,3.2610,38
2014-01-29,11:05:00,3.2605,3.2605,3.2600,3.2605,19
2014-01-29,11:10:00,3.2605,3.2615,3.2605,3.2610,23
2014-01-29,11:15:00,3.2605,3.2615,3.2605,3.2610,18
2014-01-29,11:20:00,3.2610,3.2610,3.2605,3.2610,55
2014-01-29,11:25:00,3.2615,3.2615,3.2610,3.2610,20
2014-01-29,11:30:00,3.2615,3.2620,3.2615,3.2615,32
2014-01-29,11:35:00,3.2615,3.2620,3.2615,3.2620,6
2014-01-29,11:40:00,3.2620,3.2625,3.2620,3.2625,18
2014-01-29,11:45:00,3.2625,3.2625,3.2620,3.2620,12
2014-01-29,11:50:00,3.2615,3.2620,3.2615,3.2615,6
2014-01-29,11:55:00,3.2615,3.2620,3.2615,3.2615,28
2014-01-29,12:00:00,3.2615,3.2620,3.2615,3.2620,6
2014-01-29,12:05:00,3.2615,3.2620,3.2615,3.2620,9
2014-01-29,12:10:00,3.2620,3.2620,3.2615,3.2620,6
2014-01-29,12:15:00,3.2620,3.2625,3.2615,3.2625,39
2014-01-29,12:20:00,3.2620,3.2625,3.2620,3.2625,3
2014-01-29,12:25:00,3.2620,3.2625,3.2620,3.2625,16
2014-01-29,12:30:00,3.2620,3.2625,3.2620,3.2620,37
2014-01-29,12:35:00,3.2625,3.2630,3.2625,3.2630,34
2014-01-29,12:40:00,3.2630,3.2630,3.2620,3.2630,46
2014-01-29,12:45:00,3.2630,3.2635,3.2630,3.2630,20
2014-01-29,12:50:00,3.2630,3.2635,3.2630,3.2630,13
2014-01-29,12:55:00,3.2625,3.2630,3.2610,3.2610,24
2014-01-29,13:00:00,3.2620,3.2625,3.2620,3.2625,11
2014-01-29,13:05:00,3.2625,3.2630,3.2620,3.2630,19
2014-01-29,13:10:00,3.2630,3.2630,3.2630,3.2630,6
2014-01-29,13:15:00,3.2630,3.2635,3.2630,3.2635,10
2014-01-29,13:20:00,3.2635,3.2635,3.2630,3.2630,27
2014-01-29,13:25:00,3.2630,3.2635,3.2630,3.2630,29
2014-01-29,13:30:00,3.2630,3.2635,3.2625,3.2625,47
2014-01-29,13:35:00,3.2625,3.2630,3.2620,3.2630,89
2014-01-29,13:40:00,3.2630,3.2630,3.2625,3.2625,73
2014-01-29,13:45:00,3.2630,3.2655,3.2630,3.2640,213
2014-01-29,13:50:00,3.2645,3.2655,3.2645,3.2650,52
2014-01-29,13:55:00,3.2655,3.2680,3.2655,3.2670,118
2014-01-29,14:00:00,3.2675,3.2680,3.2670,3.2670,132
2014-01-29,14:05:00,3.2675,3.2680,3.2670,3.2675,74
2014-01-29,14:10:00,3.2675,3.2675,3.2665,3.2665,106
2014-01-29,14:15:00,3.2670,3.2675,3.2665,3.2675,77
2014-01-29,14:20:00,3.2675,3.2685,3.2670,3.2675,129
2014-01-29,14:25:00,3.2675,3.2675,3.2655,3.2665,198
2014-01-29,14:30:00,3.2665,3.2670,3.2650,3.2650,153
2014-01-29,14:35:00,3.2645,3.2645,3.2635,3.2635,202
2014-01-29,14:40:00,3.2635,3.2650,3.2635,3.2650,181
2014-01-29,14:45:00,3.2650,3.2675,3.2650,3.2655,145
2014-01-29,14:50:00,3.2655,3.2660,3.2650,3.2655,74
2014-01-29,14:55:00,3.2655,3.2675,3.2630,3.2630,231
2014-01-29,15:00:00,3.2635,3.2640,3.2630,3.2635,84
2014-01-29,15:05:00,3.2635,3.2640,3.2625,3.2640,61
2014-01-29,15:10:00,3.2640,3.2640,3.2620,3.2630,35
2014-01-29,15:15:00,3.2630,3.2635,3.2625,3.2630,24
2014-01-29,15:20:00,3.2630,3.2645,3.2630,3.2645,22
2014-01-29,15:25:00,3.2640,3.2655,3.2640,3.2645,94
2014-01-29,15:30:00,3.2650,3.2650,3.2635,3.2640,39
2014-01-29,15:35:00,3.2645,3.2660,3.2645,3.2645,73
2014-01-29,15:40:00,3.2640,3.2645,3.2630,3.2640,80
2014-01-29,15:45:00,3.2640,3.2640,3.2630,3.2630,11
2014-01-29,15:50:00,3.2625,3.2625,3.2610,3.2615,105
2014-01-29,15:55:00,3.2610,3.2620,3.2610,3.2610,78
2014-01-29,16:00:00,3.2610,3.2615,3.2595,3.2600,278
2014-01-29,16:05:00,3.2600,3.2605,3.2590,3.2605,96
2014-01-29,16:10:00,3.2610,3.2610,3.2595,3.2605,62
2014-01-29,16:15:00,3.2605,3.2635,3.2600,3.2630,74
2014-01-29,16:20:00,3.2630,3.2645,3.2630,3.2635,157
2014-01-29,16:25:00,3.2640,3.2640,3.2615,3.2620,41
2014-01-29,16:30:00,3.2620,3.2635,3.2610,3.2635,42
2014-01-29,16:35:00,3.2630,3.2630,3.2625,3.2625,32
2014-01-29,16:40:00,3.2625,3.2625,3.2615,3.2620,40
2014-01-29,16:45:00,3.2615,3.2625,3.2615,3.2620,32
2014-01-29,16:50:00,3.2615,3.2630,3.2615,3.2620,96
2014-01-29,16:55:00,3.2615,3.2615,3.2605,3.2610,37
2014-01-29,17:00:00,3.2615,3.2620,3.2605,3.2605,48
2014-01-29,17:05:00,3.2605,3.2615,3.2595,3.2595,93
2014-01-29,17:10:00,3.2595,3.2600,3.2590,3.2590,160
2014-01-29,17:15:00,3.2590,3.2600,3.2590,3.2595,45
2014-01-29,17:20:00,3.2600,3.2600,3.2590,3.2590,12
2014-01-29,17:25:00,3.2595,3.2600,3.2595,3.2595,17
2014-01-29,17:30:00,3.2600,3.2635,3.2595,3.2630,76
2014-01-29,17:35:00,3.2625,3.2625,3.2610,3.2615,32
2014-01-29,17:40:00,3.2620,3.2650,3.2620,3.2645,65
2014-01-29,17:45:00,3.2650,3.2650,3.2630,3.2640,89
2014-01-29,17:50:00,3.2640,3.2640,3.2625,3.2625,24
2014-01-29,17:55:00,3.2630,3.2635,3.2630,3.2630,19
2014-01-29,18:00:00,3.2630,3.2645,3.2630,3.2635,47
2014-01-29,18:05:00,3.2640,3.2660,3.2640,3.2645,147
2014-01-29,18:10:00,3.2640,3.2645,3.2630,3.2640,57
2014-01-29,18:15:00,3.2640,3.2650,3.2640,3.2645,26
2014-01-29,18:20:00,3.2640,3.2670,3.2635,3.2655,141
2014-01-29,18:25:00,3.2660,3.2660,3.2655,3.2655,2
2014-01-29,18:30:00,3.2655,3.2690,3.2650,3.2675,154
2014-01-29,18:35:00,3.2675,3.2680,3.2660,3.2660,41
2014-01-29,18:40:00,3.2655,3.2655,3.2615,3.2620,104
2014-01-29,18:45:00,3.2625,3.2645,3.2615,3.2645,64
2014-01-29,18:50:00,3.2645,3.2650,3.2625,3.2625,88
2014-01-29,18:55:00,3.2625,3.2665,3.2625,3.2660,43
2014-01-29,19:00:00,3.2665,3.2670,3.2655,3.2660,49
2014-01-29,19:05:00,3.2660,3.2665,3.2655,3.2660,28
2014-01-29,19:10:00,3.2660,3.2670,3.2655,3.2670,45
2014-01-29,19:15:00,3.2675,3.2680,3.2665,3.2675,103
2014-01-29,19:20:00,3.2675,3.2675,3.2655,3.2655,65
2014-01-29,19:25:00,3.2660,3.2670,3.2655,3.2670,31
2014-01-29,19:30:00,3.2670,3.2670,3.2640,3.2640,54
2014-01-29,19:35:00,3.2645,3.2650,3.2625,3.2625,123
2014-01-29,19:40:00,3.2630,3.2635,3.2620,3.2620,59
2014-01-29,19:45:00,3.2615,3.2640,3.2605,3.2610,140
2014-01-29,19:50:00,3.2610,3.2610,3.2575,3.2580,215
2014-01-29,19:55:00,3.2580,3.2590,3.2570,3.2585,171
2014-01-29,20:00:00,3.2590,3.2615,3.2580,3.2610,163
2014-01-29,20:05:00,3.2605,3.2615,3.2600,3.2610,98
2014-01-29,20:10:00,3.2610,3.2615,3.2580,3.2585,181
2014-01-29,20:15:00,3.2585,3.2600,3.2580,3.2590,52
2014-01-29,20:20:00,3.2590,3.2590,3.2560,3.2565,292
2014-01-29,20:25:00,3.2570,3.2575,3.2560,3.2565,140
2014-01-29,20:30:00,3.2565,3.2585,3.2560,3.2570,81
2014-01-29,20:35:00,3.2570,3.2600,3.2570,3.2590,180
2014-01-29,20:40:00,3.2590,3.2595,3.2560,3.2560,162
2014-01-29,20:45:00,3.2555,3.2580,3.2555,3.2575,160
2014-01-29,20:50:00,3.2580,3.2615,3.2580,3.2610,211
2014-01-29,20:55:00,3.2605,3.2610,3.2595,3.2600,122
2014-01-29,21:00:00,3.2600,3.2605,3.2580,3.2585,70
2014-01-29,21:05:00,3.2585,3.2585,3.2535,3.2535,236
2014-01-29,21:10:00,3.2535,3.2560,3.2530,3.2555,453
2014-01-29,21:15:00,3.2560,3.2580,3.2555,3.2580,247
2014-01-29,21:20:00,3.2580,3.2590,3.2560,3.2575,151
2014-01-29,21:25:00,3.2575,3.2575,3.2535,3.2555,264
2014-01-29,21:30:00,3.2555,3.2570,3.2540,3.2545,329
2014-01-29,21:35:00,3.2545,3.2565,3.2545,3.2555,193
2014-01-29,21:40:00,3.2555,3.2555,3.2530,3.2540,388
2014-01-29,21:45:00,3.2545,3.2560,3.2535,3.2545,441
2014-01-29,21:50:00,3.2550,3.2555,3.2530,3.2540,233
2014-01-29,21:55:00,3.2540,3.2550,3.2535,3.2550,110
2014-01-29,22:00:00,3.2550,3.2550,3.2495,3.2510,1198
2014-01-29,22:05:00,3.2510,3.2510,3.2450,3.2475,1199
2014-01-29,22:10:00,3.2470,3.2500,3.2470,3.2490,446
2014-01-29,22:15:00,3.2490,3.2500,3.2470,3.2480,275
2014-01-29,22:20:00,3.2480,3.2480,3.2405,3.2425,1545
2014-01-29,22:25:00,3.2425,3.2435,3.2410,3.2425,802
2014-01-29,22:30:00,3.2430,3.2455,3.2420,3.2450,400
2014-01-29,22:35:00,3.2455,3.2465,3.2435,3.2450,367
2014-01-29,22:40:00,3.2445,3.2460,3.2440,3.2450,263
2014-01-29,22:45:00,3.2450,3.2455,3.2425,3.2440,420
2014-01-29,22:50:00,3.2435,3.2450,3.2435,3.2440,181
2014-01-29,22:55:00,3.2445,3.2455,3.2425,3.2435,258
2014-01-29,23:00:00,3.2435,3.2450,3.2425,3.2450,333
2014-01-29,23:05:00,3.2450,3.2450,3.2430,3.2440,161
2014-01-29,23:10:00,3.2435,3.2445,3.2435,3.2435,183
2014-01-29,23:15:00,3.2440,3.2450,3.2410,3.2415,487
2014-01-29,23:20:00,3.2415,3.2430,3.2405,3.2430,370
2014-01-29,23:25:00,3.2430,3.2435,3.2420,3.2420,314
2014-01-29,23:30:00,3.2420,3.2435,3.2390,3.2430,806
2014-01-29,23:35:00,3.2430,3.2450,3.2415,3.2445,525
2014-01-29,23:40:00,3.2445,3.2455,3.2430,3.2440,291
2014-01-29,23:45:00,3.2440,3.2445,3.2410,3.2415,377
2014-01-29,23:50:00,3.2415,3.2425,3.2405,3.2420,330
2014-01-29,23:55:00,3.2420,3.2430,3.2410,3.2420,211
2014-01-30,00:00:00,3.2425,3.2470,3.2415,3.2455,404
2014-01-30,00:05:00,3.2455,3.2495,3.2450,3.2490,419
2014-01-30,00:10:00,3.2490,3.2490,3.2450,3.2450,115
2014-01-30,00:15:00,3.2455,3.2465,3.2435,3.2435,181
2014-01-30,00:20:00,3.2435,3.2460,3.2435,3.2460,329
2014-01-30,00:25:00,3.2460,3.2470,3.2455,3.2455,206
2014-01-30,00:30:00,3.2460,3.2470,3.2450,3.2465,162
2014-01-30,00:35:00,3.2465,3.2465,3.2420,3.2425,275
2014-01-30,00:40:00,3.2420,3.2440,3.2420,3.2435,208
2014-01-30,00:45:00,3.2435,3.2435,3.2410,3.2415,213
2014-01-30,00:50:00,3.2420,3.2425,3.2405,3.2410,140
2014-01-30,00:55:00,3.2415,3.2435,3.2410,3.2425,198
2014-01-30,01:00:00,3.2425,3.2425,3.2410,3.2415,341
2014-01-30,01:05:00,3.2410,3.2415,3.2405,3.2410,175
2014-01-30,01:10:00,3.2410,3.2425,3.2405,3.2425,115
2014-01-30,01:15:00,3.2420,3.2430,3.2420,3.2425,168
2014-01-30,01:20:00,3.2425,3.2425,3.2420,3.2420,92
2014-01-30,01:25:00,3.2420,3.2425,3.2410,3.2415,78
2014-01-30,01:30:00,3.2415,3.2420,3.2405,3.2415,83
2014-01-30,01:35:00,3.2415,3.2415,3.2410,3.2410,43
2014-01-30,01:40:00,3.2410,3.2415,3.2405,3.2410,38
2014-01-30,01:45:00,3.2405,3.2410,3.2400,3.2410,145
2014-01-30,01:50:00,3.2410,3.2410,3.2405,3.2410,136
2014-01-30,01:55:00,3.2405,3.2415,3.2400,3.2405,408
2014-01-30,02:00:00,3.2410,3.2420,3.2405,3.2410,246
2014-01-30,02:05:00,3.2405,3.2410,3.2405,3.2405,69
2014-01-30,02:10:00,3.2410,3.2415,3.2405,3.2415,164
2014-01-30,02:15:00,3.2415,3.2420,3.2410,3.2415,80
2014-01-30,02:20:00,3.2415,3.2420,3.2410,3.2410,89
2014-01-30,02:25:00,3.2415,3.2420,3.2410,3.2420,52
2014-01-30,02:30:00,3.2420,3.2425,3.2410,3.2420,49
2014-01-30,02:35:00,3.2420,3.2420,3.2420,3.2420,36
2014-01-30,02:40:00,3.2420,3.2420,3.2410,3.2415,70
2014-01-30,02:45:00,3.2415,3.2420,3.2410,3.2415,53
2014-01-30,02:50:00,3.2415,3.2430,3.2415,3.2420,87
2014-01-30,02:55:00,3.2425,3.2435,3.2420,3.2430,52
2014-01-30,03:00:00,3.2430,3.2460,3.2395,3.2410,226
2014-01-30,03:05:00,3.2415,3.2415,3.2370,3.2385,247
2014-01-30,03:10:00,3.2385,3.2425,3.2380,3.2410,299
2014-01-30,03:15:00,3.2415,3.2420,3.2390,3.2390,163
2014-01-30,03:20:00,3.2395,3.2405,3.2390,3.2405,98
2014-01-30,03:25:00,3.2410,3.2425,3.2400,3.2405,98
2014-01-30,03:30:00,3.2405,3.2415,3.2395,3.2415,113
2014-01-30,03:35:00,3.2420,3.2425,3.2405,3.2425,98
2014-01-30,03:40:00,3.2425,3.2425,3.2410,3.2415,21
2014-01-30,03:45:00,3.2415,3.2415,3.2410,3.2410,13
2014-01-30,03:50:00,3.2405,3.2415,3.2405,3.2405,24
2014-01-30,03:55:00,3.2405,3.2410,3.2390,3.2395,133
2014-01-30,04:00:00,3.2390,3.2400,3.2385,3.2395,32
2014-01-30,04:05:00,3.2390,3.2410,3.2385,3.2400,26
2014-01-30,04:10:00,3.2400,3.2400,3.2385,3.2395,35
2014-01-30,04:15:00,3.2395,3.2410,3.2390,3.2390,26
2014-01-30,04:20:00,3.2395,3.2400,3.2385,3.2385,42
2014-01-30,04:25:00,3.2380,3.2400,3.2380,3.2390,74
2014-01-30,04:30:00,3.2395,3.2405,3.2375,3.2390,35
2014-01-30,04:35:00,3.2385,3.2385,3.2380,3.2385,34
2014-01-30,04:40:00,3.2380,3.2390,3.2370,3.2390,53
2014-01-30,04:45:00,3.2390,3.2405,3.2385,3.2385,26
2014-01-30,04:50:00,3.2380,3.2410,3.2380,3.2410,26
2014-01-30,04:55:00,3.2410,3.2410,3.2385,3.2390,39
2014-01-30,05:00:00,3.2400,3.2425,3.2400,3.2420,47
2014-01-30,05:05:00,3.2415,3.2485,3.2410,3.2480,221
2014-01-30,05:10:00,3.2485,3.2490,3.2465,3.2465,26
2014-01-30,05:15:00,3.2460,3.2460,3.2450,3.2455,17
2014-01-30,05:20:00,3.2455,3.2460,3.2445,3.2460,19
2014-01-30,05:25:00,3.2460,3.2460,3.2445,3.2445,7
2014-01-30,05:30:00,3.2450,3.2460,3.2440,3.2450,10
2014-01-30,05:35:00,3.2435,3.2445,3.2435,3.2445,14
2014-01-30,05:40:00,3.2450,3.2450,3.2450,3.2450,1
2014-01-30,05:45:00,3.2445,3.2445,3.2440,3.2445,5
2014-01-30,05:50:00,3.2445,3.2450,3.2445,3.2450,6
2014-01-30,05:55:00,3.2450,3.2450,3.2435,3.2440,22
2014-01-30,06:00:00,3.2445,3.2450,3.2445,3.2450,9
2014-01-30,06:05:00,3.2445,3.2445,3.2435,3.2440,44
2014-01-30,06:10:00,3.2440,3.2455,3.2440,3.2440,6
2014-01-30,07:00:00,3.2445,3.2465,3.2445,3.2465,17
2014-01-30,07:05:00,3.2465,3.2490,3.2465,3.2490,31
2014-01-30,07:10:00,3.2485,3.2490,3.2480,3.2480,24
2014-01-30,07:15:00,3.2485,3.2500,3.2480,3.2480,10
2014-01-30,07:20:00,3.2490,3.2500,3.2490,3.2500,10
2014-01-30,07:25:00,3.2485,3.2485,3.2485,3.2485,1
2014-01-30,07:30:00,3.2495,3.2495,3.2490,3.2495,5
2014-01-30,07:35:00,3.2490,3.2495,3.2490,3.2495,23
2014-01-30,07:40:00,3.2500,3.2510,3.2490,3.2510,17
2014-01-30,07:45:00,3.2505,3.2505,3.2505,3.2505,1
2014-01-30,07:50:00,3.2500,3.2505,3.2500,3.2500,35
2014-01-30,07:55:00,3.2495,3.2500,3.2495,3.2500,14
2014-01-30,08:00:00,3.2500,3.2510,3.2495,3.2510,48
2014-01-30,08:05:00,3.2520,3.2520,3.2505,3.2505,26
2014-01-30,08:10:00,3.2510,3.2520,3.2505,3.2520,68
2014-01-30,08:15:00,3.2525,3.2570,3.2525,3.2535,171
2014-01-30,08:20:00,3.2540,3.2540,3.2535,3.2540,10
2014-01-30,08:25:00,3.2540,3.2545,3.2540,3.2545,11
2014-01-30,08:30:00,3.2540,3.2545,3.2530,3.2530,39
2014-01-30,08:35:00,3.2530,3.2530,3.2525,3.2525,12
2014-01-30,08:40:00,3.2525,3.2525,3.2520,3.2520,68
2014-01-30,08:45:00,3.2520,3.2520,3.2515,3.2515,27
2014-01-30,08:50:00,3.2515,3.2520,3.2515,3.2515,28
2014-01-30,08:55:00,3.2515,3.2520,3.2510,3.2510,53
2014-01-30,09:00:00,3.2510,3.2515,3.2490,3.2500,494
2014-01-30,09:05:00,3.2500,3.2510,3.2495,3.2495,160
2014-01-30,09:10:00,3.2490,3.2490,3.2450,3.2450,267
2014-01-30,09:15:00,3.2445,3.2450,3.2430,3.2445,205
2014-01-30,09:20:00,3.2440,3.2450,3.2435,3.2445,120
2014-01-30,09:25:00,3.2440,3.2445,3.2440,3.2445,21
2014-01-30,09:30:00,3.2440,3.2445,3.2440,3.2440,26
2014-01-30,09:35:00,3.2435,3.2445,3.2430,3.2430,131
2014-01-30,09:40:00,3.2435,3.2440,3.2420,3.2435,83
2014-01-30,09:45:00,3.2430,3.2430,3.2420,3.2425,104
2014-01-30,09:50:00,3.2425,3.2440,3.2420,3.2435,67
2014-01-30,09:55:00,3.2435,3.2440,3.2425,3.2430,62
2014-01-30,10:00:00,3.2425,3.2430,3.2380,3.2385,439
2014-01-30,10:05:00,3.2385,3.2390,3.2335,3.2345,870
2014-01-30,10:10:00,3.2345,3.2355,3.2335,3.2335,124
2014-01-30,10:15:00,3.2335,3.2385,3.2330,3.2370,176
2014-01-30,10:20:00,3.2355,3.2360,3.2350,3.2350,25
2014-01-30,10:25:00,3.2350,3.2350,3.2340,3.2350,21
2014-01-30,10:30:00,3.2350,3.2350,3.2335,3.2340,92
2014-01-30,10:35:00,3.2340,3.2340,3.2325,3.2335,192
2014-01-30,10:40:00,3.2335,3.2340,3.2330,3.2330,97
2014-01-30,10:45:00,3.2330,3.2355,3.2330,3.2355,100
2014-01-30,10:50:00,3.2350,3.2355,3.2335,3.2340,95
2014-01-30,10:55:00,3.2335,3.2340,3.2330,3.2335,89
2014-01-30,11:00:00,3.2330,3.2340,3.2330,3.2330,24
2014-01-30,11:05:00,3.2335,3.2355,3.2335,3.2335,128
2014-01-30,11:10:00,3.2340,3.2345,3.2310,3.2310,107
2014-01-30,11:15:00,3.2315,3.2320,3.2310,3.2320,129
2014-01-30,11:20:00,3.2320,3.2335,3.2315,3.2320,133
2014-01-30,11:25:00,3.2320,3.2320,3.2310,3.2315,77
2014-01-30,11:30:00,3.2320,3.2330,3.2320,3.2325,62
2014-01-30,11:35:00,3.2325,3.2330,3.2320,3.2325,20
2014-01-30,11:40:00,3.2330,3.2330,3.2320,3.2325,10
2014-01-30,11:45:00,3.2320,3.2320,3.2315,3.2320,85
2014-01-30,11:50:00,3.2320,3.2320,3.2310,3.2310,19
2014-01-30,11:55:00,3.2315,3.2320,3.2310,3.2310,11
2014-01-30,12:00:00,3.2310,3.2320,3.2305,3.2310,28
2014-01-30,12:05:00,3.2310,3.2320,3.2310,3.2320,4
2014-01-30,12:10:00,3.2320,3.2325,3.2310,3.2320,46
2014-01-30,12:15:00,3.2320,3.2320,3.2320,3.2320,11
2014-01-30,12:20:00,3.2315,3.2315,3.2310,3.2310,37
2014-01-30,12:25:00,3.2315,3.2330,3.2315,3.2330,80
2014-01-30,12:30:00,3.2330,3.2345,3.2325,3.2345,67
2014-01-30,12:35:00,3.2340,3.2350,3.2340,3.2340,25
2014-01-30,12:40:00,3.2340,3.2345,3.2340,3.2340,17
2014-01-30,12:45:00,3.2335,3.2340,3.2335,3.2335,6
2014-01-30,12:50:00,3.2340,3.2340,3.2330,3.2330,29
2014-01-30,12:55:00,3.2325,3.2330,3.2320,3.2320,27
2014-01-30,13:00:00,3.2320,3.2325,3.2320,3.2325,39
2014-01-30,13:05:00,3.2325,3.2325,3.2320,3.2320,21
2014-01-30,13:10:00,3.2325,3.2330,3.2325,3.2330,13
2014-01-30,13:15:00,3.2330,3.2335,3.2325,3.2335,35
2014-01-30,13:20:00,3.2335,3.2335,3.2325,3.2325,29
2014-01-30,13:25:00,3.2330,3.2330,3.2325,3.2325,18
2014-01-30,13:30:00,3.2330,3.2340,3.2315,3.2340,166
2014-01-30,13:35:00,3.2335,3.2370,3.2335,3.2355,167
2014-01-30,13:40:00,3.2350,3.2550,3.2340,3.2550,1539
2014-01-30,13:45:00,3.2555,3.2585,3.2440,3.2440,1510
2014-01-30,13:50:00,3.2430,3.2435,3.2355,3.2410,636
2014-01-30,13:55:00,3.2410,3.2420,3.2405,3.2420,89
2014-01-30,14:00:00,3.2420,3.2445,3.2420,3.2425,249
2014-01-30,14:05:00,3.2420,3.2430,3.2395,3.2430,219
2014-01-30,14:10:00,3.2425,3.2435,3.2420,3.2435,48
2014-01-30,14:15:00,3.2430,3.2440,3.2385,3.2385,98
2014-01-30,14:20:00,3.2380,3.2400,3.2380,3.2390,97
2014-01-30,14:25:00,3.2390,3.2430,3.2385,3.2420,186
2014-01-30,14:30:00,3.2420,3.2445,3.2420,3.2440,98
2014-01-30,14:35:00,3.2440,3.2440,3.2400,3.2435,132
2014-01-30,14:40:00,3.2430,3.2440,3.2420,3.2440,60
2014-01-30,14:45:00,3.2445,3.2445,3.2425,3.2430,36
2014-01-30,14:50:00,3.2430,3.2435,3.2420,3.2425,22
2014-01-30,14:55:00,3.2420,3.2440,3.2415,3.2440,274
2014-01-30,15:00:00,3.2440,3.2440,3.2375,3.2415,280
2014-01-30,15:05:00,3.2410,3.2430,3.2410,3.2420,18
2014-01-30,15:10:00,3.2415,3.2420,3.2415,3.2420,12
2014-01-30,15:15:00,3.2420,3.2440,3.2420,3.2440,20
2014-01-30,15:20:00,3.2440,3.2455,3.2420,3.2425,64
2014-01-30,15:25:00,3.2425,3.2440,3.2415,3.2435,47
2014-01-30,15:30:00,3.2435,3.2440,3.2415,3.2415,32
2014-01-30,15:35:00,3.2415,3.2420,3.2385,3.2420,96
2014-01-30,15:40:00,3.2420,3.2420,3.2395,3.2410,105
2014-01-30,15:45:00,3.2410,3.2410,3.2375,3.2375,184
2014-01-30,15:50:00,3.2375,3.2380,3.2350,3.2350,156
2014-01-30,15:55:00,3.2350,3.2390,3.2350,3.2385,105
2014-01-30,16:00:00,3.2385,3.2385,3.2350,3.2360,147
2014-01-30,16:05:00,3.2355,3.2360,3.2335,3.2345,197
2014-01-30,16:10:00,3.2345,3.2355,3.2335,3.2340,103
2014-01-30,16:15:00,3.2340,3.2360,3.2340,3.2355,27
2014-01-30,16:20:00,3.2360,3.2360,3.2345,3.2350,41
2014-01-30,16:25:00,3.2345,3.2365,3.2340,3.2360,42
2014-01-30,16:30:00,3.2355,3.2355,3.2345,3.2355,31
2014-01-30,16:35:00,3.2355,3.2390,3.2340,3.2385,169
2014-01-30,16:40:00,3.2380,3.2385,3.2360,3.2380,55
2014-01-30,16:45:00,3.2380,3.2430,3.2375,3.2420,231
2014-01-30,16:50:00,3.2425,3.2435,3.2410,3.2420,121
2014-01-30,16:55:00,3.2420,3.2435,3.2420,3.2430,54
2014-01-30,17:00:00,3.2430,3.2450,3.2430,3.2435,152
2014-01-30,17:05:00,3.2435,3.2455,3.2425,3.2440,81
2014-01-30,17:10:00,3.2440,3.2450,3.2435,3.2435,30
2014-01-30,17:15:00,3.2435,3.2435,3.2420,3.2420,42
2014-01-30,17:20:00,3.2425,3.2440,3.2420,3.2440,81
2014-01-30,17:25:00,3.2445,3.2450,3.2430,3.2430,40
2014-01-30,17:30:00,3.2425,3.2455,3.2425,3.2450,65
2014-01-30,17:35:00,3.2450,3.2450,3.2430,3.2430,66
2014-01-30,17:40:00,3.2435,3.2445,3.2430,3.2430,52
2014-01-30,17:45:00,3.2425,3.2430,3.2400,3.2405,106
2014-01-30,17:50:00,3.2410,3.2415,3.2385,3.2390,66
2014-01-30,17:55:00,3.2390,3.2395,3.2370,3.2380,39
2014-01-30,18:00:00,3.2380,3.2390,3.2370,3.2390,61
2014-01-30,18:05:00,3.2385,3.2395,3.2380,3.2380,44
2014-01-30,18:10:00,3.2375,3.2375,3.2360,3.2365,24
2014-01-30,18:15:00,3.2370,3.2375,3.2355,3.2375,70
2014-01-30,18:20:00,3.2370,3.2380,3.2360,3.2370,82
2014-01-30,18:25:00,3.2365,3.2370,3.2365,3.2365,37
2014-01-30,18:30:00,3.2360,3.2365,3.2345,3.2350,74
2014-01-30,18:35:00,3.2350,3.2370,3.2350,3.2360,79
2014-01-30,18:40:00,3.2365,3.2365,3.2360,3.2360,22
2014-01-30,18:45:00,3.2365,3.2390,3.2365,3.2385,65
2014-01-30,18:50:00,3.2385,3.2385,3.2365,3.2380,41
2014-01-30,18:55:00,3.2375,3.2380,3.2375,3.2375,35
2014-01-30,19:00:00,3.2380,3.2390,3.2380,3.2385,64
2014-01-30,19:05:00,3.2380,3.2385,3.2380,3.2380,21
2014-01-30,19:10:00,3.2380,3.2380,3.2340,3.2345,149
2014-01-30,19:15:00,3.2345,3.2345,3.2335,3.2335,141
2014-01-30,19:20:00,3.2335,3.2345,3.2335,3.2340,153
2014-01-30,19:25:00,3.2340,3.2345,3.2325,3.2330,89
2014-01-30,19:30:00,3.2330,3.2335,3.2325,3.2325,119
2014-01-30,19:35:00,3.2325,3.2340,3.2320,3.2325,121
2014-01-30,19:40:00,3.2325,3.2325,3.2320,3.2320,57
2014-01-30,19:45:00,3.2320,3.2345,3.2320,3.2340,38
2014-01-30,19:50:00,3.2345,3.2345,3.2330,3.2330,57
2014-01-30,19:55:00,3.2330,3.2355,3.2330,3.2340,89
2014-01-30,20:00:00,3.2340,3.2350,3.2335,3.2340,35
2014-01-30,20:05:00,3.2335,3.2340,3.2325,3.2340,75
2014-01-30,20:10:00,3.2340,3.2345,3.2340,3.2345,36
2014-01-30,20:15:00,3.2340,3.2365,3.2340,3.2360,89
2014-01-30,20:20:00,3.2355,3.2355,3.2340,3.2345,70
2014-01-30,20:25:00,3.2340,3.2350,3.2340,3.2350,8
2014-01-30,20:30:00,3.2345,3.2395,3.2345,3.2365,129
2014-01-30,20:35:00,3.2360,3.2375,3.2360,3.2370,67
2014-01-30,20:40:00,3.2370,3.2375,3.2360,3.2365,120
2014-01-30,20:45:00,3.2360,3.2365,3.2345,3.2355,252
2014-01-30,20:50:00,3.2350,3.2360,3.2345,3.2350,53
2014-01-30,20:55:00,3.2350,3.2380,3.2350,3.2360,97
2014-01-30,21:00:00,3.2360,3.2375,3.2360,3.2375,94
2014-01-30,21:05:00,3.2370,3.2370,3.2330,3.2330,108
2014-01-30,21:10:00,3.2325,3.2355,3.2320,3.2345,225
2014-01-30,21:15:00,3.2345,3.2370,3.2340,3.2350,288
2014-01-30,21:20:00,3.2345,3.2355,3.2320,3.2340,255
2014-01-30,21:25:00,3.2340,3.2355,3.2325,3.2340,198
2014-01-30,21:30:00,3.2340,3.2360,3.2325,3.2360,196
2014-01-30,21:35:00,3.2360,3.2365,3.2295,3.2295,634
2014-01-30,21:40:00,3.2300,3.2310,3.2240,3.2250,1691
2014-01-30,21:45:00,3.2250,3.2260,3.2230,3.2260,805
2014-01-30,21:50:00,3.2260,3.2265,3.2230,3.2240,328
2014-01-30,21:55:00,3.2240,3.2280,3.2240,3.2280,786
2014-01-30,22:00:00,3.2280,3.2305,3.2265,3.2285,426
2014-01-30,22:05:00,3.2285,3.2290,3.2260,3.2275,314
2014-01-30,22:10:00,3.2280,3.2280,3.2240,3.2250,330
2014-01-30,22:15:00,3.2250,3.2250,3.2230,3.2230,502
2014-01-30,22:20:00,3.2230,3.2250,3.2210,3.2215,874
2014-01-30,22:25:00,3.2220,3.2225,3.2200,3.2210,749
2014-01-30,22:30:00,3.2215,3.2220,3.2205,3.2215,624
2014-01-30,22:35:00,3.2215,3.2260,3.2215,3.2255,475
2014-01-30,22:40:00,3.2255,3.2265,3.2240,3.2265,162
2014-01-30,22:45:00,3.2260,3.2280,3.2250,3.2260,248
2014-01-30,22:50:00,3.2260,3.2280,3.2255,3.2260,131
2014-01-30,22:55:00,3.2265,3.2270,3.2240,3.2255,164
2014-01-30,23:00:00,3.2250,3.2250,3.2210,3.2225,193
2014-01-30,23:05:00,3.2230,3.2245,3.2230,3.2235,180
2014-01-30,23:10:00,3.2235,3.2240,3.2230,3.2235,106
2014-01-30,23:15:00,3.2230,3.2235,3.2215,3.2215,199
2014-01-30,23:20:00,3.2215,3.2230,3.2210,3.2215,137
2014-01-30,23:25:00,3.2215,3.2240,3.2205,3.2215,399
2014-01-30,23:30:00,3.2210,3.2210,3.2170,3.2195,1204
2014-01-30,23:35:00,3.2195,3.2205,3.2190,3.2205,272
2014-01-30,23:40:00,3.2200,3.2225,3.2180,3.2215,515
2014-01-30,23:45:00,3.2220,3.2220,3.2205,3.2215,217
2014-01-30,23:50:00,3.2215,3.2230,3.2215,3.2220,176
2014-01-30,23:55:00,3.2220,3.2225,3.2210,3.2215,110
2014-01-31,00:00:00,3.2215,3.2215,3.2160,3.2175,575
2014-01-31,00:05:00,3.2170,3.2180,3.2135,3.2140,708
2014-01-31,00:10:00,3.2140,3.2155,3.2115,3.2145,629
2014-01-31,00:15:00,3.2145,3.2150,3.2115,3.2135,624
2014-01-31,00:20:00,3.2135,3.2175,3.2135,3.2165,283
2014-01-31,00:25:00,3.2165,3.2215,3.2160,3.2185,411
2014-01-31,00:30:00,3.2180,3.2190,3.2165,3.2175,295
2014-01-31,00:35:00,3.2175,3.2190,3.2170,3.2185,88
2014-01-31,00:40:00,3.2185,3.2220,3.2180,3.2210,183
2014-01-31,00:45:00,3.2210,3.2245,3.2210,3.2240,209
2014-01-31,00:50:00,3.2240,3.2300,3.2235,3.2270,753
2014-01-31,00:55:00,3.2275,3.2290,3.2240,3.2240,317
2014-01-31,01:00:00,3.2235,3.2260,3.2230,3.2260,272
2014-01-31,01:05:00,3.2255,3.2270,3.2250,3.2270,151
2014-01-31,01:10:00,3.2270,3.2290,3.2270,3.2285,220
2014-01-31,01:15:00,3.2290,3.2310,3.2285,3.2285,323
2014-01-31,01:20:00,3.2285,3.2290,3.2275,3.2280,75
2014-01-31,01:25:00,3.2275,3.2285,3.2275,3.2285,49
2014-01-31,01:30:00,3.2280,3.2285,3.2265,3.2275,119
2014-01-31,01:35:00,3.2275,3.2290,3.2265,3.2290,92
2014-01-31,01:40:00,3.2290,3.2300,3.2275,3.2285,105
2014-01-31,01:45:00,3.2290,3.2300,3.2280,3.2290,137
2014-01-31,01:50:00,3.2285,3.2290,3.2280,3.2280,363
2014-01-31,01:55:00,3.2275,3.2285,3.2240,3.2275,575
2014-01-31,02:00:00,3.2275,3.2300,3.2270,3.2285,186
2014-01-31,02:05:00,3.2280,3.2285,3.2250,3.2250,128
2014-01-31,02:10:00,3.2255,3.2260,3.2245,3.2260,41
2014-01-31,02:15:00,3.2255,3.2265,3.2255,3.2260,34
2014-01-31,02:20:00,3.2265,3.2270,3.2260,3.2270,42
2014-01-31,02:25:00,3.2270,3.2275,3.2265,3.2270,13
2014-01-31,02:30:00,3.2275,3.2280,3.2265,3.2275,52
2014-01-31,02:35:00,3.2275,3.2285,3.2275,3.2275,39
2014-01-31,02:40:00,3.2270,3.2275,3.2270,3.2275,12
2014-01-31,02:45:00,3.2270,3.2280,3.2270,3.2280,13
2014-01-31,02:50:00,3.2275,3.2280,3.2270,3.2270,28
2014-01-31,02:55:00,3.2265,3.2265,3.2260,3.2265,36
2014-01-31,03:00:00,3.2270,3.2270,3.2255,3.2265,36
2014-01-31,03:05:00,3.2265,3.2275,3.2265,3.2270,35
2014-01-31,03:10:00,3.2270,3.2270,3.2250,3.2255,56
2014-01-31,03:15:00,3.2250,3.2260,3.2250,3.2255,38
2014-01-31,03:20:00,3.2255,3.2265,3.2255,3.2265,11
2014-01-31,03:25:00,3.2265,3.2265,3.2260,3.2260,17
2014-01-31,03:30:00,3.2260,3.2265,3.2260,3.2265,11
2014-01-31,03:35:00,3.2270,3.2280,3.2270,3.2280,62
2014-01-31,03:40:00,3.2280,3.2290,3.2280,3.2290,28
2014-01-31,03:45:00,3.2290,3.2295,3.2275,3.2275,28
2014-01-31,03:50:00,3.2280,3.2280,3.2280,3.2280,9
2014-01-31,03:55:00,3.2275,3.2275,3.2275,3.2275,1
2014-01-31,04:00:00,3.2275,3.2290,3.2275,3.2275,61
2014-01-31,04:05:00,3.2275,3.2275,3.2270,3.2270,54
2014-01-31,04:10:00,3.2265,3.2270,3.2255,3.2255,28
2014-01-31,04:15:00,3.2260,3.2260,3.2250,3.2250,24
2014-01-31,04:20:00,3.2250,3.2255,3.2250,3.2255,64
2014-01-31,04:25:00,3.2255,3.2275,3.2255,3.2260,64
2014-01-31,04:30:00,3.2265,3.2265,3.2245,3.2245,51
2014-01-31,04:35:00,3.2245,3.2245,3.2240,3.2240,35
2014-01-31,04:40:00,3.2240,3.2240,3.2235,3.2235,26
2014-01-31,04:45:00,3.2240,3.2250,3.2235,3.2235,41
2014-01-31,04:50:00,3.2235,3.2240,3.2230,3.2240,49
2014-01-31,04:55:00,3.2235,3.2245,3.2225,3.2225,44
2014-01-31,05:00:00,3.2220,3.2245,3.2220,3.2240,38
2014-01-31,05:05:00,3.2245,3.2245,3.2245,3.2245,2
2014-01-31,05:10:00,3.2235,3.2240,3.2235,3.2240,3
2014-01-31,05:15:00,3.2235,3.2235,3.2230,3.2230,3
2014-01-31,05:30:00,3.2240,3.2245,3.2240,3.2245,18
2014-01-31,05:35:00,3.2245,3.2245,3.2245,3.2245,3
2014-01-31,05:40:00,3.2250,3.2250,3.2240,3.2240,5
2014-01-31,05:45:00,3.2250,3.2250,3.2250,3.2250,8
2014-01-31,05:50:00,3.2240,3.2250,3.2235,3.2235,9
2014-01-31,05:55:00,3.2240,3.2240,3.2240,3.2240,1
2014-01-31,06:00:00,3.2235,3.2250,3.2230,3.2250,27
2014-01-31,06:10:00,3.2245,3.2250,3.2245,3.2250,3
2014-01-31,07:00:00,3.2235,3.2260,3.2235,3.2240,17
2014-01-31,07:05:00,3.2255,3.2255,3.2240,3.2245,3
2014-01-31,07:10:00,3.2240,3.2240,3.2230,3.2230,3
2014-01-31,07:15:00,3.2230,3.2230,3.2230,3.2230,1
2014-01-31,07:20:00,3.2225,3.2235,3.2225,3.2235,3
2014-01-31,07:25:00,3.2235,3.2235,3.2235,3.2235,1
2014-01-31,07:35:00,3.2245,3.2245,3.2235,3.2235,3
2014-01-31,07:40:00,3.2245,3.2265,3.2245,3.2265,9
2014-01-31,07:45:00,3.2270,3.2270,3.2245,3.2260,61
2014-01-31,07:50:00,3.2260,3.2260,3.2250,3.2260,8
2014-01-31,07:55:00,3.2260,3.2260,3.2250,3.2260,7
2014-01-31,08:00:00,3.2260,3.2270,3.2260,3.2260,6
2014-01-31,08:05:00,3.2265,3.2265,3.2250,3.2250,13
2014-01-31,08:10:00,3.2250,3.2250,3.2225,3.2235,40
2014-01-31,08:15:00,3.2235,3.2245,3.2235,3.2245,15
2014-01-31,08:20:00,3.2245,3.2260,3.2245,3.2255,12
2014-01-31,08:25:00,3.2265,3.2275,3.2265,3.2275,15
2014-01-31,08:30:00,3.2275,3.2275,3.2275,3.2275,5
2014-01-31,08:35:00,3.2275,3.2280,3.2275,3.2275,7
2014-01-31,08:40:00,3.2270,3.2270,3.2265,3.2265,9
2014-01-31,08:45:00,3.2265,3.2265,3.2260,3.2260,8
2014-01-31,08:50:00,3.2265,3.2265,3.2255,3.2255,7
2014-01-31,08:55:00,3.2265,3.2265,3.2265,3.2265,2
2014-01-31,09:00:00,3.2265,3.2295,3.2265,3.2270,103
2014-01-31,09:05:00,3.2260,3.2290,3.2260,3.2285,63
2014-01-31,09:10:00,3.2285,3.2305,3.2285,3.2300,37
2014-01-31,09:15:00,3.2300,3.2300,3.2295,3.2300,41
2014-01-31,09:20:00,3.2300,3.2300,3.2295,3.2295,4
2014-01-31,09:25:00,3.2295,3.2295,3.2285,3.2285,7
2014-01-31,09:30:00,3.2285,3.2290,3.2280,3.2285,11
2014-01-31,09:35:00,3.2280,3.2280,3.2270,3.2275,47
2014-01-31,09:40:00,3.2270,3.2280,3.2270,3.2280,5
2014-01-31,09:45:00,3.2275,3.2280,3.2275,3.2280,4
2014-01-31,09:50:00,3.2280,3.2280,3.2280,3.2280,5
2014-01-31,09:55:00,3.2280,3.2280,3.2265,3.2265,27
2014-01-31,10:00:00,3.2270,3.2270,3.2270,3.2270,5
2014-01-31,10:05:00,3.2270,3.2270,3.2265,3.2270,32
2014-01-31,10:15:00,3.2265,3.2265,3.2245,3.2245,31
2014-01-31,10:20:00,3.2245,3.2250,3.2245,3.2250,14
2014-01-31,10:25:00,3.2245,3.2250,3.2245,3.2245,18
2014-01-31,10:30:00,3.2250,3.2250,3.2240,3.2240,52
2014-01-31,10:35:00,3.2240,3.2240,3.2240,3.2240,10
2014-01-31,10:40:00,3.2240,3.2240,3.2230,3.2230,20
2014-01-31,10:45:00,3.2230,3.2230,3.2225,3.2225,12
2014-01-31,10:50:00,3.2220,3.2220,3.2210,3.2210,29
2014-01-31,10:55:00,3.2210,3.2215,3.2210,3.2215,12
2014-01-31,11:00:00,3.2210,3.2210,3.2200,3.2210,50
2014-01-31,11:05:00,3.2215,3.2215,3.2205,3.2205,15
2014-01-31,11:10:00,3.2205,3.2205,3.2185,3.2185,89
2014-01-31,11:15:00,3.2185,3.2190,3.2180,3.2180,26
2014-01-31,11:20:00,3.2180,3.2185,3.2160,3.2160,202
2014-01-31,11:25:00,3.2160,3.2180,3.2155,3.2165,74
2014-01-31,11:30:00,3.2165,3.2180,3.2160,3.2170,25
2014-01-31,11:35:00,3.2165,3.2185,3.2160,3.2180,24
2014-01-31,11:40:00,3.2180,3.2195,3.2180,3.2190,24
2014-01-31,11:45:00,3.2190,3.2190,3.2170,3.2170,19
2014-01-31,11:50:00,3.2170,3.2175,3.2170,3.2170,8
2014-01-31,11:55:00,3.2165,3.2170,3.2155,3.2160,33
2014-01-31,12:00:00,3.2160,3.2175,3.2155,3.2175,32
2014-01-31,12:05:00,3.2180,3.2180,3.2180,3.2180,5
2014-01-31,12:10:00,3.2175,3.2175,3.2165,3.2175,32
2014-01-31,12:15:00,3.2175,3.2175,3.2165,3.2165,8
2014-01-31,12:20:00,3.2175,3.2175,3.2175,3.2175,11
2014-01-31,12:25:00,3.2175,3.2175,3.2160,3.2165,33
2014-01-31,12:30:00,3.2170,3.2180,3.2170,3.2175,20
2014-01-31,12:35:00,3.2180,3.2190,3.2175,3.2190,19
2014-01-31,12:40:00,3.2190,3.2195,3.2185,3.2185,12
2014-01-31,12:45:00,3.2185,3.2205,3.2185,3.2205,14
2014-01-31,12:50:00,3.2200,3.2205,3.2195,3.2205,11
2014-01-31,12:55:00,3.2200,3.2205,3.2195,3.2205,5
2014-01-31,13:00:00,3.2195,3.2200,3.2170,3.2170,51
2014-01-31,13:05:00,3.2170,3.2175,3.2170,3.2175,12
2014-01-31,13:10:00,3.2180,3.2180,3.2175,3.2175,19
2014-01-31,13:15:00,3.2175,3.2175,3.2170,3.2170,13
2014-01-31,13:20:00,3.2170,3.2180,3.2170,3.2180,20
2014-01-31,13:25:00,3.2180,3.2180,3.2175,3.2175,4
2014-01-31,13:30:00,3.2175,3.2185,3.2175,3.2185,6
2014-01-31,13:40:00,3.2185,3.2185,3.2175,3.2175,32
2014-01-31,13:45:00,3.2175,3.2175,3.2170,3.2170,7
2014-01-31,13:50:00,3.2170,3.2170,3.2165,3.2165,11
2014-01-31,13:55:00,3.2165,3.2165,3.2160,3.2165,7
2014-01-31,14:00:00,3.2165,3.2170,3.2160,3.2170,60
2014-01-31,14:05:00,3.2170,3.2175,3.2155,3.2155,39
2014-01-31,14:10:00,3.2150,3.2160,3.2150,3.2155,35
2014-01-31,14:15:00,3.2155,3.2155,3.2140,3.2145,40
2014-01-31,14:20:00,3.2150,3.2150,3.2135,3.2140,43
2014-01-31,14:25:00,3.2140,3.2145,3.2135,3.2135,20
2014-01-31,14:30:00,3.2135,3.2145,3.2135,3.2140,20
2014-01-31,14:35:00,3.2140,3.2145,3.2140,3.2145,20
2014-01-31,14:40:00,3.2150,3.2160,3.2150,3.2150,13
2014-01-31,14:45:00,3.2150,3.2155,3.2150,3.2150,25
2014-01-31,14:50:00,3.2155,3.2160,3.2155,3.2155,6
2014-01-31,14:55:00,3.2155,3.2160,3.2155,3.2160,16
2014-01-31,15:00:00,3.2160,3.2190,3.2155,3.2185,95
2014-01-31,15:05:00,3.2185,3.2220,3.2185,3.2200,131
2014-01-31,15:10:00,3.2200,3.2200,3.2185,3.2185,41
2014-01-31,15:15:00,3.2185,3.2200,3.2180,3.2185,79
2014-01-31,15:20:00,3.2180,3.2180,3.2135,3.2170,234
2014-01-31,15:25:00,3.2170,3.2170,3.2160,3.2160,37
2014-01-31,15:30:00,3.2160,3.2170,3.2160,3.2170,43
2014-01-31,15:35:00,3.2170,3.2205,3.2165,3.2200,80
2014-01-31,15:40:00,3.2195,3.2205,3.2195,3.2205,27
2014-01-31,15:45:00,3.2210,3.2210,3.2205,3.2210,34
2014-01-31,15:50:00,3.2205,3.2205,3.2200,3.2205,33
2014-01-31,15:55:00,3.2205,3.2210,3.2185,3.2185,62
2014-01-31,16:00:00,3.2185,3.2195,3.2170,3.2180,121
2014-01-31,16:05:00,3.2180,3.2190,3.2120,3.2120,285
2014-01-31,16:10:00,3.2125,3.2150,3.2120,3.2140,96
2014-01-31,16:15:00,3.2145,3.2150,3.2110,3.2135,113
2014-01-31,16:20:00,3.2135,3.2155,3.2135,3.2155,78
2014-01-31,16:25:00,3.2160,3.2170,3.2140,3.2145,84
2014-01-31,16:30:00,3.2145,3.2170,3.2145,3.2160,102
2014-01-31,16:35:00,3.2165,3.2195,3.2165,3.2180,129
2014-01-31,16:40:00,3.2180,3.2190,3.2175,3.2180,31
2014-01-31,16:45:00,3.2175,3.2185,3.2175,3.2185,70
2014-01-31,16:50:00,3.2185,3.2190,3.2185,3.2190,33
2014-01-31,16:55:00,3.2185,3.2185,3.2160,3.2165,64
2014-01-31,17:00:00,3.2165,3.2190,3.2160,3.2190,64
2014-01-31,17:05:00,3.2175,3.2185,3.2160,3.2175,88
2014-01-31,17:10:00,3.2170,3.2170,3.2145,3.2150,112
2014-01-31,17:15:00,3.2150,3.2155,3.2120,3.2125,429
2014-01-31,17:20:00,3.2125,3.2125,3.2095,3.2100,509
2014-01-31,17:25:00,3.2100,3.2120,3.2095,3.2115,384
2014-01-31,17:30:00,3.2115,3.2115,3.2090,3.2100,140
2014-01-31,17:35:00,3.2105,3.2115,3.2095,3.2110,123
2014-01-31,17:40:00,3.2110,3.2115,3.2100,3.2110,95
2014-01-31,17:45:00,3.2105,3.2115,3.2095,3.2095,79
2014-01-31,17:50:00,3.2095,3.2105,3.2080,3.2095,183
2014-01-31,17:55:00,3.2100,3.2110,3.2100,3.2100,84
2014-01-31,18:00:00,3.2100,3.2100,3.2075,3.2090,145
2014-01-31,18:05:00,3.2095,3.2110,3.2090,3.2090,36
2014-01-31,18:10:00,3.2090,3.2095,3.2080,3.2085,71
2014-01-31,18:15:00,3.2085,3.2085,3.2060,3.2060,210
2014-01-31,18:20:00,3.2065,3.2075,3.2060,3.2070,112
2014-01-31,18:25:00,3.2070,3.2080,3.2065,3.2080,41
2014-01-31,18:30:00,3.2075,3.2090,3.2070,3.2085,77
2014-01-31,18:35:00,3.2090,3.2095,3.2070,3.2085,133
2014-01-31,18:40:00,3.2090,3.2105,3.2080,3.2080,179
2014-01-31,18:45:00,3.2085,3.2085,3.2075,3.2075,84
2014-01-31,18:50:00,3.2080,3.2085,3.2080,3.2080,26
2014-01-31,18:55:00,3.2080,3.2095,3.2075,3.2090,71
2014-01-31,19:00:00,3.2090,3.2090,3.2080,3.2080,45
2014-01-31,19:05:00,3.2080,3.2110,3.2080,3.2110,79
2014-01-31,19:10:00,3.2110,3.2115,3.2095,3.2095,72
2014-01-31,19:15:00,3.2095,3.2105,3.2080,3.2085,105
2014-01-31,19:20:00,3.2085,3.2090,3.2065,3.2085,96
2014-01-31,19:25:00,3.2085,3.2105,3.2085,3.2105,33
2014-01-31,19:30:00,3.2105,3.2105,3.2085,3.2085,17
2014-01-31,19:35:00,3.2105,3.2105,3.2075,3.2090,107
2014-01-31,19:40:00,3.2085,3.2130,3.2080,3.2125,164
2014-01-31,19:45:00,3.2115,3.2120,3.2100,3.2100,49
2014-01-31,19:50:00,3.2105,3.2105,3.2080,3.2090,134
2014-01-31,19:55:00,3.2095,3.2095,3.2080,3.2085,47
2014-01-31,20:00:00,3.2080,3.2085,3.2060,3.2065,205
2014-01-31,20:05:00,3.2060,3.2085,3.2060,3.2070,171
2014-01-31,20:10:00,3.2065,3.2105,3.2065,3.2105,38
2014-01-31,20:15:00,3.2100,3.2120,3.2100,3.2105,98
2014-01-31,20:20:00,3.2100,3.2125,3.2095,3.2105,142
2014-01-31,20:25:00,3.2105,3.2115,3.2095,3.2095,117
2014-01-31,20:30:00,3.2095,3.2095,3.2070,3.2090,109
2014-01-31,20:35:00,3.2090,3.2090,3.2055,3.2065,244
2014-01-31,20:40:00,3.2065,3.2085,3.2060,3.2065,92
2014-01-31,20:45:00,3.2065,3.2070,3.2060,3.2065,66
2014-01-31,20:50:00,3.2065,3.2075,3.2055,3.2075,105
2014-01-31,20:55:00,3.2070,3.2115,3.2070,3.2105,235
2014-01-31,21:00:00,3.2110,3.2120,3.2100,3.2105,247
2014-01-31,21:05:00,3.2105,3.2105,3.2060,3.2070,159
2014-01-31,21:10:00,3.2070,3.2090,3.2045,3.2055,621
2014-01-31,21:15:00,3.2055,3.2065,3.2050,3.2055,242
2014-01-31,21:20:00,3.2055,3.2065,3.2050,3.2060,141
2014-01-31,21:25:00,3.2060,3.2060,3.2020,3.2030,482
2014-01-31,21:30:00,3.2025,3.2065,3.2020,3.2040,481
2014-01-31,21:35:00,3.2040,3.2060,3.2040,3.2050,230
2014-01-31,21:40:00,3.2045,3.2050,3.2030,3.2040,211
2014-01-31,21:45:00,3.2040,3.2050,3.2040,3.2045,224
2014-01-31,21:50:00,3.2045,3.2045,3.2035,3.2035,155
2014-01-31,21:55:00,3.2040,3.2065,3.2035,3.2050,245
2014-01-31,22:00:00,3.2045,3.2055,3.2035,3.2045,241
2014-01-31,22:05:00,3.2045,3.2050,3.2030,3.2035,83
2014-01-31,22:10:00,3.2035,3.2045,3.2020,3.2035,372
2014-01-31,22:15:00,3.2035,3.2045,3.2025,3.2030,282
2014-01-31,22:20:00,3.2035,3.2040,3.1950,3.1955,1485
2014-01-31,22:25:00,3.1955,3.1965,3.1940,3.1950,450
2014-01-31,22:30:00,3.1950,3.1965,3.1940,3.1960,567
2014-01-31,22:35:00,3.1955,3.2005,3.1955,3.2000,473
2014-01-31,22:40:00,3.2000,3.2015,3.1985,3.2010,323
2014-01-31,22:45:00,3.2005,3.2045,3.1990,3.2040,536
2014-01-31,22:50:00,3.2040,3.2095,3.2040,3.2075,686
2014-01-31,22:55:00,3.2070,3.2100,3.2060,3.2085,540
2014-01-31,23:00:00,3.2080,3.2080,3.2045,3.2050,356
2014-01-31,23:05:00,3.2045,3.2065,3.2030,3.2065,466
2014-01-31,23:10:00,3.2060,3.2095,3.2060,3.2080,630
2014-01-31,23:15:00,3.2080,3.2165,3.2080,3.2130,1225
2014-01-31,23:20:00,3.2135,3.2145,3.2100,3.2115,664
2014-01-31,23:25:00,3.2115,3.2115,3.2095,3.2095,232
2014-01-31,23:30:00,3.2095,3.2110,3.2085,3.2095,372
2014-01-31,23:35:00,3.2095,3.2105,3.2095,3.2100,261
2014-01-31,23:40:00,3.2100,3.2110,3.2090,3.2090,164
2014-01-31,23:45:00,3.2090,3.2090,3.2065,3.2070,257
2014-01-31,23:50:00,3.2065,3.2110,3.2065,3.2080,320
2014-01-31,23:55:00,3.2080,3.2095,3.2070,3.2070,214
2014-02-01,00:00:00,3.2075,3.2080,3.2045,3.2080,288
2014-02-01,00:05:00,3.2075,3.2075,3.2050,3.2060,322
2014-02-01,00:10:00,3.2060,3.2060,3.2045,3.2050,283
2014-02-01,00:15:00,3.2050,3.2055,3.2040,3.2045,319
2014-02-01,00:20:00,3.2040,3.2040,3.1990,3.2000,465
2014-02-01,00:25:00,3.1995,3.2005,3.1975,3.1990,404
2014-02-01,00:30:00,3.1990,3.2025,3.1990,3.2000,330
2014-02-01,00:35:00,3.2000,3.2035,3.2000,3.2020,324
2014-02-01,00:40:00,3.2025,3.2065,3.2025,3.2055,351
2014-02-01,00:45:00,3.2055,3.2120,3.2055,3.2105,503
2014-02-01,00:50:00,3.2105,3.2105,3.2075,3.2075,185
2014-02-01,00:55:00,3.2080,3.2085,3.2060,3.2070,226
2014-02-01,01:00:00,3.2070,3.2120,3.2065,3.2105,334
2014-02-01,01:05:00,3.2105,3.2130,3.2080,3.2130,260
2014-02-01,01:10:00,3.2130,3.2130,3.2090,3.2090,213
2014-02-01,01:15:00,3.2085,3.2090,3.2070,3.2085,131
2014-02-01,01:20:00,3.2085,3.2085,3.2065,3.2075,145
2014-02-01,01:25:00,3.2070,3.2080,3.2065,3.2070,168
2014-02-01,01:30:00,3.2075,3.2075,3.2055,3.2055,137
2014-02-01,01:35:00,3.2055,3.2060,3.2050,3.2055,154
2014-02-01,01:40:00,3.2050,3.2060,3.2050,3.2055,235
2014-02-01,01:45:00,3.2050,3.2070,3.2050,3.2070,174
2014-02-01,01:50:00,3.2065,3.2070,3.2055,3.2060,211
2014-02-01,01:55:00,3.2055,3.2055,3.1940,3.1955,1624
2014-02-01,02:00:00,3.1950,3.1985,3.1940,3.1985,556
2014-02-01,02:05:00,3.1985,3.1995,3.1975,3.1985,123
2014-02-01,02:10:00,3.1990,3.2000,3.1980,3.1995,195
2014-02-01,02:15:00,3.1990,3.2020,3.1990,3.2010,403
2014-02-01,02:20:00,3.2015,3.2025,3.2010,3.2020,168
2014-02-01,02:25:00,3.2015,3.2015,3.2000,3.2005,56
2014-02-01,02:30:00,3.2010,3.2020,3.2005,3.2015,46
2014-02-01,02:35:00,3.2020,3.2030,3.2005,3.2015,99
2014-02-01,02:40:00,3.2010,3.2010,3.2005,3.2005,54
2014-02-01,02:45:00,3.2000,3.2020,3.2000,3.2020,156
2014-02-01,02:50:00,3.2020,3.2020,3.2005,3.2010,105
2014-02-01,02:55:00,3.2005,3.2045,3.1930,3.1955,486
2014-02-01,03:00:00,3.1955,3.2005,3.1950,3.1995,255
2014-02-01,03:05:00,3.1990,3.2005,3.1985,3.1990,38
2014-02-01,03:10:00,3.1990,3.1995,3.1985,3.1995,43
2014-02-01,03:15:00,3.1990,3.1990,3.1985,3.1990,69
2014-02-01,03:20:00,3.1985,3.1990,3.1985,3.1985,13
2014-02-01,03:25:00,3.1990,3.1990,3.1970,3.1975,30
2014-02-01,03:30:00,3.1970,3.1970,3.1945,3.1955,83
2014-02-01,03:35:00,3.1950,3.1950,3.1935,3.1935,88
2014-02-01,03:40:00,3.1935,3.1935,3.1920,3.1930,59
2014-02-01,03:45:00,3.1930,3.1935,3.1915,3.1920,91
2014-02-01,03:50:00,3.1920,3.1920,3.1905,3.1915,132
2014-02-01,03:55:00,3.1915,3.1925,3.1915,3.1925,57
2014-02-01,04:00:00,3.1925,3.1925,3.1920,3.1925,30
2014-02-01,04:05:00,3.1925,3.1925,3.1915,3.1920,54
2014-02-01,04:10:00,3.1920,3.1925,3.1920,3.1920,20
2014-02-01,04:15:00,3.1925,3.1925,3.1915,3.1925,49
2014-02-01,04:20:00,3.1925,3.1935,3.1925,3.1930,43
2014-02-01,04:25:00,3.1930,3.1935,3.1920,3.1925,24
2014-02-01,04:30:00,3.1970,3.1970,3.1925,3.1935,25
2014-02-01,04:35:00,3.1935,3.1935,3.1925,3.1930,34
2014-02-01,04:40:00,3.1930,3.1935,3.1925,3.1925,38
2014-02-01,04:45:00,3.1930,3.1935,3.1925,3.1935,39
2014-02-01,04:50:00,3.1935,3.1940,3.1930,3.1940,51
2014-02-01,04:55:00,3.1940,3.1940,3.1915,3.1915,88
2014-02-01,05:00:00,3.1925,3.1940,3.1920,3.1935,39
2014-02-01,05:05:00,3.1930,3.1935,3.1930,3.1935,5
2014-02-01,05:10:00,3.1925,3.1940,3.1925,3.1935,10
2014-02-01,05:15:00,3.1925,3.1930,3.1925,3.1930,5
2014-02-01,05:20:00,3.1925,3.1940,3.1925,3.1930,34
2014-02-01,05:25:00,3.1925,3.1935,3.1925,3.1930,9
2014-02-01,05:30:00,3.1925,3.1930,3.1920,3.1930,10
2014-02-01,05:35:00,3.1930,3.1940,3.1930,3.1935,28
2014-02-01,05:40:00,3.1930,3.1935,3.1930,3.1935,7
2014-02-01,05:45:00,3.1930,3.1935,3.1925,3.1925,7
2014-02-01,05:50:00,3.1920,3.1935,3.1920,3.1930,11
2014-02-01,05:55:00,3.1930,3.1940,3.1930,3.1940,10
2014-02-01,06:00:00,3.1930,3.1935,3.1930,3.1935,2
2014-02-01,06:05:00,3.1935,3.1935,3.1930,3.1930,17
2014-02-01,06:10:00,3.1930,3.1940,3.1920,3.1935,23
2014-02-03,07:00:00,3.1935,3.1940,3.1900,3.1925,123
2014-02-03,07:05:00,3.1945,3.1965,3.1930,3.1935,25
2014-02-03,07:10:00,3.1940,3.1955,3.1930,3.1955,31
2014-02-03,07:15:00,3.1950,3.1950,3.1940,3.1945,21
2014-02-03,07:20:00,3.1950,3.1950,3.1945,3.1945,27
2014-02-03,07:25:00,3.1945,3.1945,3.1940,3.1940,14
2014-02-03,07:30:00,3.1940,3.1945,3.1940,3.1945,3
2014-02-03,07:35:00,3.1945,3.1945,3.1940,3.1940,4
2014-02-03,07:40:00,3.1945,3.1950,3.1945,3.1950,10
2014-02-03,07:45:00,3.1950,3.1970,3.1950,3.1970,40
2014-02-03,07:50:00,3.1975,3.1975,3.1975,3.1975,13
2014-02-03,07:55:00,3.1975,3.1975,3.1970,3.1970,7
2014-02-03,08:00:00,3.1970,3.1975,3.1965,3.1965,14
2014-02-03,08:05:00,3.1965,3.1965,3.1920,3.1940,79
2014-02-03,08:10:00,3.1940,3.1950,3.1940,3.1940,17
2014-02-03,08:15:00,3.1940,3.1955,3.1940,3.1955,9
2014-02-03,08:20:00,3.1950,3.1950,3.1925,3.1935,25
2014-02-03,08:25:00,3.1925,3.1925,3.1915,3.1915,11
2014-02-03,08:30:00,3.1915,3.1915,3.1905,3.1910,30
2014-02-03,08:35:00,3.1910,3.1910,3.1905,3.1910,12
2014-02-03,08:40:00,3.1905,3.1905,3.1840,3.1855,231
2014-02-03,08:45:00,3.1865,3.1890,3.1865,3.1885,43
2014-02-03,08:50:00,3.1885,3.1885,3.1880,3.1885,28
2014-02-03,08:55:00,3.1885,3.1885,3.1875,3.1875,26
2014-02-03,09:00:00,3.1870,3.1970,3.1870,3.1960,287
2014-02-03,09:05:00,3.1960,3.1960,3.1940,3.1945,39
2014-02-03,09:10:00,3.1940,3.1955,3.1940,3.1950,29
2014-02-03,09:15:00,3.1955,3.1970,3.1955,3.1970,51
2014-02-03,09:20:00,3.1965,3.1985,3.1965,3.1985,81
2014-02-03,09:25:00,3.1980,3.1985,3.1975,3.1980,20
2014-02-03,09:30:00,3.1975,3.1975,3.1955,3.1955,42
2014-02-03,09:35:00,3.1955,3.1960,3.1950,3.1960,17
2014-02-03,09:40:00,3.1960,3.1965,3.1955,3.1965,14
2014-02-03,09:45:00,3.1965,3.1965,3.1950,3.1955,33
2014-02-03,09:50:00,3.1950,3.1960,3.1950,3.1955,19
2014-02-03,09:55:00,3.1955,3.1955,3.1950,3.1950,19
2014-02-03,10:00:00,3.1955,3.1960,3.1945,3.1950,146
2014-02-03,10:05:00,3.1950,3.1955,3.1940,3.1950,86
2014-02-03,10:10:00,3.1945,3.1950,3.1940,3.1940,88
2014-02-03,10:15:00,3.1940,3.1945,3.1935,3.1940,43
2014-02-03,10:20:00,3.1945,3.1955,3.1940,3.1950,48
2014-02-03,10:25:00,3.1940,3.1960,3.1940,3.1960,30
2014-02-03,10:30:00,3.1960,3.1960,3.1945,3.1945,13
2014-02-03,10:35:00,3.1945,3.1950,3.1940,3.1950,42
2014-02-03,10:40:00,3.1950,3.1955,3.1945,3.1955,36
2014-02-03,10:45:00,3.1950,3.1955,3.1950,3.1950,17
2014-02-03,10:50:00,3.1950,3.1955,3.1945,3.1955,20
2014-02-03,10:55:00,3.1950,3.1955,3.1945,3.1950,56
2014-02-03,11:00:00,3.1945,3.1945,3.1940,3.1945,19
2014-02-03,11:05:00,3.1945,3.1945,3.1940,3.1945,30
2014-02-03,11:10:00,3.1945,3.1960,3.1945,3.1960,33
2014-02-03,11:15:00,3.1960,3.1960,3.1955,3.1955,12
2014-02-03,11:20:00,3.1955,3.1960,3.1945,3.1945,44
2014-02-03,11:25:00,3.1950,3.1950,3.1940,3.1945,42
2014-02-03,11:30:00,3.1940,3.1945,3.1940,3.1940,12
2014-02-03,11:35:00,3.1940,3.1950,3.1940,3.1940,24
2014-02-03,11:40:00,3.1945,3.1950,3.1940,3.1945,13
2014-02-03,11:45:00,3.1940,3.1945,3.1935,3.1945,16
2014-02-03,11:50:00,3.1945,3.1945,3.1935,3.1935,25
2014-02-03,11:55:00,3.1935,3.1945,3.1935,3.1945,8
2014-02-03,12:00:00,3.1945,3.1955,3.1935,3.1955,177
2014-02-03,12:05:00,3.1960,3.1965,3.1950,3.1960,58
2014-02-03,12:10:00,3.1960,3.1970,3.1955,3.1965,31
2014-02-03,12:15:00,3.1965,3.1965,3.1965,3.1965,13
2014-02-03,12:20:00,3.1965,3.1970,3.1965,3.1970,9
2014-02-03,12:25:00,3.1970,3.1980,3.1965,3.1980,34
2014-02-03,12:30:00,3.1980,3.1990,3.1970,3.1985,121
2014-02-03,12:35:00,3.1990,3.1990,3.1970,3.1975,16
2014-02-03,12:40:00,3.1980,3.1985,3.1975,3.1985,24
2014-02-03,12:45:00,3.1985,3.1985,3.1985,3.1985,6
2014-02-03,12:50:00,3.1985,3.1985,3.1975,3.1980,39
2014-02-03,12:55:00,3.1980,3.1985,3.1975,3.1985,33
2014-02-03,13:00:00,3.1985,3.1985,3.1975,3.1975,12
2014-02-03,13:05:00,3.1975,3.1980,3.1975,3.1980,19
2014-02-03,13:10:00,3.1975,3.1985,3.1970,3.1985,25
2014-02-03,13:15:00,3.1985,3.1990,3.1980,3.1980,12
2014-02-03,13:20:00,3.1980,3.1980,3.1980,3.1980,4
2014-02-03,13:25:00,3.1985,3.1990,3.1985,3.1985,16
2014-02-03,13:30:00,3.1985,3.1985,3.1955,3.1955,43
2014-02-03,13:35:00,3.1955,3.1960,3.1945,3.1945,18
2014-02-03,13:40:00,3.1945,3.1950,3.1940,3.1940,13
2014-02-03,13:45:00,3.1935,3.1940,3.1935,3.1940,9
2014-02-03,13:50:00,3.1940,3.1940,3.1940,3.1940,2
2014-02-03,13:55:00,3.1940,3.1940,3.1925,3.1930,22
2014-02-03,14:00:00,3.1935,3.1935,3.1930,3.1935,28
2014-02-03,14:05:00,3.1940,3.1945,3.1930,3.1940,24
2014-02-03,14:10:00,3.1940,3.1940,3.1940,3.1940,7
2014-02-03,14:15:00,3.1940,3.1940,3.1930,3.1940,39
2014-02-03,14:20:00,3.1930,3.1935,3.1925,3.1930,35
2014-02-03,14:25:00,3.1925,3.1925,3.1920,3.1920,57
2014-02-03,14:30:00,3.1925,3.1930,3.1910,3.1910,49
2014-02-03,14:35:00,3.1905,3.1910,3.1895,3.1905,98
2014-02-03,14:40:00,3.1905,3.1905,3.1900,3.1905,41
2014-02-03,14:45:00,3.1905,3.1910,3.1900,3.1900,28
2014-02-03,14:50:00,3.1905,3.1905,3.1900,3.1900,9
2014-02-03,14:55:00,3.1900,3.1915,3.1900,3.1910,77
2014-02-03,15:00:00,3.1915,3.1930,3.1895,3.1930,86
2014-02-03,15:05:00,3.1925,3.1970,3.1925,3.1970,101
2014-02-03,15:10:00,3.1975,3.1990,3.1965,3.1970,113
2014-02-03,15:15:00,3.1970,3.1975,3.1960,3.1970,43
2014-02-03,15:20:00,3.1960,3.1975,3.1950,3.1965,41
2014-02-03,15:25:00,3.1965,3.1965,3.1925,3.1925,86
2014-02-03,15:30:00,3.1925,3.1975,3.1905,3.1965,366
2014-02-03,15:35:00,3.1960,3.1990,3.1950,3.1985,423
2014-02-03,15:40:00,3.1985,3.2000,3.1955,3.1965,117
2014-02-03,15:45:00,3.1955,3.1970,3.1940,3.1970,56
2014-02-03,15:50:00,3.1980,3.1985,3.1975,3.1980,48
2014-02-03,15:55:00,3.1975,3.2015,3.1965,3.1970,218
2014-02-03,16:00:00,3.1970,3.1995,3.1970,3.1990,222
2014-02-03,16:05:00,3.1990,3.2010,3.1975,3.2010,238
2014-02-03,16:10:00,3.2010,3.2025,3.1965,3.1970,169
2014-02-03,16:15:00,3.1970,3.1970,3.1920,3.1960,368
2014-02-03,16:20:00,3.1965,3.1965,3.1915,3.1920,116
2014-02-03,16:25:00,3.1920,3.1935,3.1890,3.1910,229
2014-02-03,16:30:00,3.1905,3.1915,3.1895,3.1915,71
2014-02-03,16:35:00,3.1915,3.1925,3.1910,3.1925,93
2014-02-03,16:40:00,3.1920,3.1945,3.1920,3.1940,102
2014-02-03,16:45:00,3.1945,3.1980,3.1945,3.1960,127
2014-02-03,16:50:00,3.1965,3.1990,3.1960,3.1970,96
2014-02-03,16:55:00,3.1970,3.1975,3.1960,3.1970,69
2014-02-03,17:00:00,3.1970,3.1980,3.1935,3.1935,90
2014-02-03,17:05:00,3.1935,3.1970,3.1935,3.1970,64
2014-02-03,17:10:00,3.1965,3.1970,3.1935,3.1945,44
2014-02-03,17:15:00,3.1940,3.1940,3.1925,3.1940,89
2014-02-03,17:20:00,3.1940,3.1975,3.1940,3.1950,68
2014-02-03,17:25:00,3.1945,3.1960,3.1935,3.1950,52
2014-02-03,17:30:00,3.1945,3.1950,3.1940,3.1950,29
2014-02-03,17:35:00,3.1960,3.1980,3.1950,3.1955,140
2014-02-03,17:40:00,3.1950,3.1965,3.1930,3.1960,41
2014-02-03,17:45:00,3.1955,3.1960,3.1945,3.1945,18
2014-02-03,17:50:00,3.1955,3.1985,3.1955,3.1970,48
2014-02-03,17:55:00,3.1970,3.1970,3.1955,3.1965,13
2014-02-03,18:00:00,3.1960,3.1965,3.1945,3.1955,70
2014-02-03,18:05:00,3.1955,3.1960,3.1940,3.1955,89
2014-02-03,18:10:00,3.1955,3.1960,3.1935,3.1935,34
2014-02-03,18:15:00,3.1945,3.1960,3.1940,3.1945,206
2014-02-03,18:20:00,3.1945,3.1950,3.1945,3.1950,37
2014-02-03,18:25:00,3.1950,3.1965,3.1945,3.1945,231
2014-02-03,18:30:00,3.1945,3.1950,3.1935,3.1945,64
2014-02-03,18:35:00,3.1940,3.1950,3.1940,3.1940,94
2014-02-03,18:40:00,3.1940,3.1960,3.1935,3.1950,75
2014-02-03,18:45:00,3.1945,3.1960,3.1945,3.1955,68
2014-02-03,18:50:00,3.1945,3.1955,3.1935,3.1955,67
2014-02-03,18:55:00,3.1955,3.1960,3.1950,3.1950,39
2014-02-03,19:00:00,3.1955,3.1955,3.1945,3.1950,30
2014-02-03,19:05:00,3.1950,3.1960,3.1950,3.1955,22
2014-02-03,19:10:00,3.1960,3.1970,3.1950,3.1960,53
2014-02-03,19:15:00,3.1965,3.1970,3.1945,3.1965,172
2014-02-03,19:20:00,3.1965,3.1975,3.1965,3.1970,74
2014-02-03,19:25:00,3.1970,3.1990,3.1965,3.1965,104
2014-02-03,19:30:00,3.1965,3.1990,3.1950,3.1990,95
2014-02-03,19:35:00,3.1990,3.1995,3.1960,3.1965,94
2014-02-03,19:40:00,3.1965,3.1995,3.1960,3.1995,92
2014-02-03,19:45:00,3.1990,3.1995,3.1975,3.1975,58
2014-02-03,19:50:00,3.1970,3.2000,3.1965,3.2000,42
2014-02-03,19:55:00,3.1990,3.2000,3.1970,3.1975,72
2014-02-03,20:00:00,3.1970,3.1985,3.1965,3.1970,157
2014-02-03,20:05:00,3.1970,3.1970,3.1945,3.1970,184
2014-02-03,20:10:00,3.1970,3.1985,3.1970,3.1975,154
2014-02-03,20:15:00,3.1975,3.1990,3.1970,3.1990,98
2014-02-03,20:20:00,3.1985,3.1990,3.1980,3.1980,26
2014-02-03,20:25:00,3.1980,3.1990,3.1980,3.1985,29
2014-02-03,20:30:00,3.1985,3.2025,3.1980,3.2015,357
2014-02-03,20:35:00,3.2010,3.2015,3.1995,3.1995,111
2014-02-03,20:40:00,3.1995,3.2015,3.1995,3.2000,114
2014-02-03,20:45:00,3.1995,3.2015,3.1995,3.2005,76
2014-02-03,20:50:00,3.2010,3.2010,3.2000,3.2005,151
2014-02-03,20:55:00,3.2010,3.2010,3.1995,3.2000,133
2014-02-03,21:00:00,3.2000,3.2005,3.1950,3.1960,408
2014-02-03,21:05:00,3.1960,3.2000,3.1945,3.1950,462
2014-02-03,21:10:00,3.1945,3.1965,3.1925,3.1960,773
2014-02-03,21:15:00,3.1955,3.1970,3.1950,3.1955,288
2014-02-03,21:20:00,3.1955,3.1960,3.1940,3.1955,191
2014-02-03,21:25:00,3.1945,3.1960,3.1945,3.1955,234
2014-02-03,21:30:00,3.1955,3.1960,3.1945,3.1945,257
2014-02-03,21:35:00,3.1950,3.1970,3.1945,3.1965,248
2014-02-03,21:40:00,3.1970,3.1970,3.1945,3.1950,230
2014-02-03,21:45:00,3.1950,3.1955,3.1940,3.1945,165
2014-02-03,21:50:00,3.1945,3.1950,3.1935,3.1950,149
2014-02-03,21:55:00,3.1955,3.1955,3.1945,3.1945,62
2014-02-03,22:00:00,3.1950,3.1960,3.1940,3.1940,139
2014-02-03,22:05:00,3.1940,3.1945,3.1935,3.1935,161
2014-02-03,22:10:00,3.1940,3.1945,3.1910,3.1910,573
2014-02-03,22:15:00,3.1910,3.1960,3.1910,3.1960,265
2014-02-03,22:20:00,3.1960,3.1960,3.1930,3.1940,107
2014-02-03,22:25:00,3.1940,3.1945,3.1935,3.1940,84
2014-02-03,22:30:00,3.1940,3.1965,3.1940,3.1955,247
2014-02-03,22:35:00,3.1950,3.1970,3.1950,3.1965,170
2014-02-03,22:40:00,3.1960,3.1970,3.1955,3.1965,247
2014-02-03,22:45:00,3.1960,3.1970,3.1955,3.1965,257
2014-02-03,22:50:00,3.1970,3.1970,3.1955,3.1955,94
2014-02-03,22:55:00,3.1960,3.1970,3.1955,3.1965,167
2014-02-03,23:00:00,3.1965,3.1970,3.1925,3.1955,1003
2014-02-03,23:05:00,3.1960,3.1970,3.1940,3.1950,362
2014-02-03,23:10:00,3.1950,3.1955,3.1935,3.1940,218
2014-02-03,23:15:00,3.1945,3.1955,3.1940,3.1940,246
2014-02-03,23:20:00,3.1940,3.1945,3.1920,3.1925,355
2014-02-03,23:25:00,3.1915,3.1925,3.1895,3.1920,380
2014-02-03,23:30:00,3.1915,3.1920,3.1885,3.1895,467
2014-02-03,23:35:00,3.1900,3.1915,3.1900,3.1910,261
2014-02-03,23:40:00,3.1910,3.1910,3.1885,3.1895,531
2014-02-03,23:45:00,3.1895,3.1900,3.1870,3.1885,306
2014-02-03,23:50:00,3.1880,3.1900,3.1880,3.1890,256
2014-02-03,23:55:00,3.1890,3.1905,3.1885,3.1905,185
2014-02-04,00:00:00,3.1910,3.1910,3.1870,3.1885,203
2014-02-04,00:05:00,3.1880,3.1880,3.1860,3.1870,552
2014-02-04,00:10:00,3.1870,3.1880,3.1865,3.1870,203
2014-02-04,00:15:00,3.1875,3.1885,3.1870,3.1880,208
2014-02-04,00:20:00,3.1880,3.1915,3.1880,3.1900,435
2014-02-04,00:25:00,3.1895,3.1905,3.1880,3.1890,144
2014-02-04,00:30:00,3.1890,3.1910,3.1890,3.1905,229
2014-02-04,00:35:00,3.1905,3.1920,3.1895,3.1905,211
2014-02-04,00:40:00,3.1905,3.1910,3.1890,3.1895,194
2014-02-04,00:45:00,3.1895,3.1900,3.1875,3.1885,125
2014-02-04,00:50:00,3.1890,3.1930,3.1875,3.1920,407
2014-02-04,00:55:00,3.1920,3.1920,3.1900,3.1900,102
2014-02-04,01:00:00,3.1900,3.1900,3.1875,3.1885,261
2014-02-04,01:05:00,3.1880,3.1895,3.1875,3.1875,217
2014-02-04,01:10:00,3.1880,3.1890,3.1855,3.1860,185
2014-02-04,01:15:00,3.1860,3.1865,3.1840,3.1855,270
2014-02-04,01:20:00,3.1855,3.1865,3.1845,3.1850,142
2014-02-04,01:25:00,3.1855,3.1880,3.1855,3.1870,227
2014-02-04,01:30:00,3.1870,3.1870,3.1855,3.1865,253
2014-02-04,01:35:00,3.1860,3.1870,3.1850,3.1865,179
2014-02-04,01:40:00,3.1860,3.1860,3.1850,3.1850,128
2014-02-04,01:45:00,3.1850,3.1870,3.1840,3.1860,186
2014-02-04,01:50:00,3.1860,3.1880,3.1860,3.1870,224
2014-02-04,01:55:00,3.1870,3.1875,3.1825,3.1845,1311
2014-02-04,02:00:00,3.1840,3.1855,3.1835,3.1850,234
2014-02-04,02:05:00,3.1845,3.1855,3.1840,3.1845,96
2014-02-04,02:10:00,3.1845,3.1885,3.1845,3.1875,278
2014-02-04,02:15:00,3.1875,3.1875,3.1855,3.1855,63
2014-02-04,02:20:00,3.1855,3.1855,3.1840,3.1845,92
2014-02-04,02:25:00,3.1845,3.1850,3.1835,3.1845,92
2014-02-04,02:30:00,3.1840,3.1845,3.1820,3.1825,192
2014-02-04,02:35:00,3.1825,3.1835,3.1825,3.1835,27
2014-02-04,02:40:00,3.1840,3.1840,3.1825,3.1835,57
2014-02-04,02:45:00,3.1835,3.1835,3.1815,3.1820,128
2014-02-04,02:50:00,3.1820,3.1830,3.1820,3.1825,31
2014-02-04,02:55:00,3.1830,3.1830,3.1820,3.1830,38
2014-02-04,03:00:00,3.1825,3.1830,3.1820,3.1830,38
2014-02-04,03:05:00,3.1835,3.1840,3.1825,3.1825,19
2014-02-04,03:10:00,3.1825,3.1825,3.1805,3.1815,139
2014-02-04,03:15:00,3.1820,3.1820,3.1815,3.1820,9
2014-02-04,03:20:00,3.1820,3.1820,3.1810,3.1810,18
2014-02-04,03:25:00,3.1810,3.1815,3.1800,3.1800,149
2014-02-04,03:30:00,3.1800,3.1800,3.1755,3.1760,618
2014-02-04,03:35:00,3.1760,3.1760,3.1750,3.1760,94
2014-02-04,03:40:00,3.1760,3.1770,3.1760,3.1765,83
2014-02-04,03:45:00,3.1765,3.1780,3.1765,3.1775,47
2014-02-04,03:50:00,3.1775,3.1780,3.1765,3.1770,74
2014-02-04,03:55:00,3.1775,3.1775,3.1770,3.1775,4
2014-02-04,04:00:00,3.1770,3.1775,3.1765,3.1775,46
2014-02-04,04:05:00,3.1770,3.1775,3.1760,3.1760,28
2014-02-04,04:10:00,3.1765,3.1775,3.1760,3.1775,84
2014-02-04,04:15:00,3.1775,3.1775,3.1770,3.1770,7
2014-02-04,04:20:00,3.1770,3.1775,3.1765,3.1765,18
2014-02-04,04:25:00,3.1765,3.1775,3.1765,3.1775,19
2014-02-04,04:30:00,3.1835,3.1835,3.1770,3.1775,5
2014-02-04,04:35:00,3.1775,3.1780,3.1775,3.1780,24
2014-02-04,04:40:00,3.1780,3.1785,3.1770,3.1780,14
2014-02-04,04:45:00,3.1770,3.1775,3.1765,3.1765,26
2014-02-04,04:50:00,3.1770,3.1775,3.1760,3.1775,20
2014-02-04,04:55:00,3.1770,3.1770,3.1760,3.1760,17
2014-02-04,05:00:00,3.1760,3.1780,3.1760,3.1780,42
2014-02-04,05:05:00,3.1775,3.1775,3.1770,3.1770,3
2014-02-04,05:10:00,3.1770,3.1770,3.1765,3.1765,9
2014-02-04,05:15:00,3.1765,3.1780,3.1765,3.1780,24
2014-02-04,05:20:00,3.1775,3.1785,3.1775,3.1785,25
2014-02-04,05:25:00,3.1780,3.1785,3.1780,3.1785,4
2014-02-04,05:35:00,3.1785,3.1785,3.1785,3.1785,2
2014-02-04,05:40:00,3.1780,3.1780,3.1780,3.1780,1
2014-02-04,05:45:00,3.1785,3.1785,3.1785,3.1785,2
2014-02-04,05:50:00,3.1785,3.1785,3.1780,3.1780,3
2014-02-04,05:55:00,3.1780,3.1795,3.1780,3.1785,57
2014-02-04,06:00:00,3.1785,3.1795,3.1785,3.1795,41
2014-02-04,06:05:00,3.1790,3.1790,3.1785,3.1790,10
2014-02-04,06:10:00,3.1780,3.1785,3.1775,3.1780,14
2014-02-04,07:00:00,3.1820,3.1820,3.1790,3.1800,46
2014-02-04,07:05:00,3.1805,3.1810,3.1800,3.1800,10
2014-02-04,07:15:00,3.1810,3.1810,3.1795,3.1795,5
2014-02-04,07:20:00,3.1795,3.1795,3.1775,3.1785,28
2014-02-04,07:25:00,3.1785,3.1785,3.1785,3.1785,6
2014-02-04,07:30:00,3.1790,3.1790,3.1790,3.1790,7
2014-02-04,07:35:00,3.1790,3.1795,3.1790,3.1795,5
2014-02-04,07:40:00,3.1795,3.1800,3.1795,3.1800,6
2014-02-04,07:45:00,3.1795,3.1795,3.1790,3.1790,4
2014-02-04,07:50:00,3.1795,3.1795,3.1795,3.1795,7
2014-02-04,07:55:00,3.1795,3.1795,3.1795,3.1795,5
2014-02-04,08:00:00,3.1795,3.1805,3.1790,3.1800,24
2014-02-04,08:05:00,3.1800,3.1810,3.1800,3.1810,10
2014-02-04,08:10:00,3.1805,3.1805,3.1805,3.1805,5
2014-02-04,08:15:00,3.1805,3.1805,3.1805,3.1805,3
2014-02-04,08:20:00,3.1805,3.1805,3.1800,3.1800,17
2014-02-04,08:25:00,3.1800,3.1800,3.1800,3.1800,2
2014-02-04,08:30:00,3.1800,3.1800,3.1800,3.1800,2
2014-02-04,08:40:00,3.1800,3.1800,3.1800,3.1800,5
2014-02-04,08:45:00,3.1795,3.1795,3.1795,3.1795,4
2014-02-04,08:50:00,3.1795,3.1800,3.1795,3.1800,9
2014-02-04,08:55:00,3.1800,3.1800,3.1795,3.1800,6
2014-02-04,09:00:00,3.1800,3.1820,3.1790,3.1820,105
2014-02-04,09:05:00,3.1820,3.1865,3.1820,3.1855,147
2014-02-04,09:10:00,3.1855,3.1865,3.1850,3.1865,51
2014-02-04,09:15:00,3.1865,3.1880,3.1865,3.1880,109
2014-02-04,09:20:00,3.1880,3.1880,3.1870,3.1870,29
2014-02-04,09:25:00,3.1870,3.1870,3.1845,3.1850,54
2014-02-04,09:30:00,3.1850,3.1865,3.1845,3.1845,40
2014-02-04,09:35:00,3.1845,3.1855,3.1845,3.1850,35
2014-02-04,09:40:00,3.1860,3.1865,3.1855,3.1855,19
2014-02-04,09:45:00,3.1855,3.1860,3.1845,3.1855,44
2014-02-04,09:50:00,3.1850,3.1860,3.1845,3.1845,52
2014-02-04,09:55:00,3.1850,3.1850,3.1835,3.1845,46
2014-02-04,10:00:00,3.1850,3.1850,3.1840,3.1845,10
2014-02-04,10:05:00,3.1845,3.1850,3.1845,3.1850,17
2014-02-04,10:10:00,3.1850,3.1850,3.1840,3.1840,16
2014-02-04,10:15:00,3.1840,3.1840,3.1825,3.1840,31
2014-02-04,10:20:00,3.1825,3.1840,3.1820,3.1835,33
2014-02-04,10:25:00,3.1830,3.1830,3.1815,3.1825,28
2014-02-04,10:30:00,3.1820,3.1845,3.1815,3.1825,33
2014-02-04,10:35:00,3.1825,3.1830,3.1820,3.1820,29
2014-02-04,10:40:00,3.1825,3.1835,3.1815,3.1815,44
2014-02-04,10:45:00,3.1815,3.1825,3.1815,3.1820,6
2014-02-04,10:50:00,3.1815,3.1820,3.1815,3.1815,12
2014-02-04,10:55:00,3.1815,3.1835,3.1810,3.1820,46
2014-02-04,11:00:00,3.1820,3.1820,3.1815,3.1815,12
2014-02-04,11:05:00,3.1815,3.1825,3.1815,3.1825,47
2014-02-04,11:10:00,3.1820,3.1820,3.1810,3.1810,17
2014-02-04,11:15:00,3.1810,3.1820,3.1810,3.1815,28
2014-02-04,11:20:00,3.1820,3.1825,3.1810,3.1810,30
2014-02-04,11:25:00,3.1805,3.1815,3.1800,3.1815,36
2014-02-04,11:30:00,3.1810,3.1845,3.1805,3.1825,45
2014-02-04,11:35:00,3.1820,3.1820,3.1810,3.1815,19
2014-02-04,11:45:00,3.1825,3.1825,3.1825,3.1825,14
2014-02-04,11:50:00,3.1825,3.1825,3.1815,3.1815,17
2014-02-04,11:55:00,3.1815,3.1820,3.1815,3.1820,4
2014-02-04,12:00:00,3.1820,3.1835,3.1820,3.1835,20
2014-02-04,12:05:00,3.1845,3.1850,3.1835,3.1850,24
2014-02-04,12:10:00,3.1840,3.1850,3.1840,3.1840,47
2014-02-04,12:15:00,3.1840,3.1840,3.1840,3.1840,2
2014-02-04,12:20:00,3.1845,3.1855,3.1845,3.1855,23
2014-02-04,12:25:00,3.1860,3.1870,3.1860,3.1865,44
2014-02-04,12:30:00,3.1860,3.1875,3.1855,3.1875,57
2014-02-04,12:35:00,3.1875,3.1885,3.1875,3.1885,39
2014-02-04,12:40:00,3.1880,3.1880,3.1870,3.1875,34
2014-02-04,12:45:00,3.1870,3.1880,3.1870,3.1880,6
2014-02-04,12:50:00,3.1880,3.1890,3.1880,3.1885,44
2014-02-04,12:55:00,3.1885,3.1885,3.1880,3.1880,47
2014-02-04,13:00:00,3.1885,3.1885,3.1875,3.1875,33
2014-02-04,13:05:00,3.1880,3.1895,3.1880,3.1895,35
2014-02-04,13:10:00,3.1895,3.1895,3.1885,3.1885,39
2014-02-04,13:15:00,3.1880,3.1890,3.1880,3.1890,11
2014-02-04,13:20:00,3.1885,3.1895,3.1885,3.1890,21
2014-02-04,13:25:00,3.1895,3.1905,3.1895,3.1895,36
2014-02-04,13:30:00,3.1895,3.1900,3.1890,3.1900,10
2014-02-04,13:35:00,3.1895,3.1920,3.1895,3.1900,115
2014-02-04,13:40:00,3.1905,3.1915,3.1900,3.1900,57
2014-02-04,13:45:00,3.1895,3.1905,3.1895,3.1905,44
2014-02-04,13:50:00,3.1895,3.1895,3.1875,3.1880,62
2014-02-04,13:55:00,3.1875,3.1880,3.1845,3.1865,105
2014-02-04,14:00:00,3.1870,3.1870,3.1860,3.1860,14
2014-02-04,14:05:00,3.1860,3.1865,3.1855,3.1865,19
2014-02-04,14:10:00,3.1870,3.1890,3.1870,3.1875,60
2014-02-04,14:15:00,3.1875,3.1880,3.1855,3.1860,51
2014-02-04,14:20:00,3.1860,3.1870,3.1855,3.1855,106
2014-02-04,14:25:00,3.1855,3.1855,3.1830,3.1855,112
2014-02-04,14:30:00,3.1855,3.1870,3.1855,3.1865,23
2014-02-04,14:35:00,3.1855,3.1855,3.1845,3.1850,18
2014-02-04,14:40:00,3.1855,3.1875,3.1855,3.1870,22
2014-02-04,14:45:00,3.1870,3.1875,3.1865,3.1870,11
2014-02-04,14:50:00,3.1870,3.1875,3.1860,3.1860,34
2014-02-04,14:55:00,3.1860,3.1860,3.1840,3.1845,37
2014-02-04,15:00:00,3.1850,3.1855,3.1835,3.1835,82
2014-02-04,15:05:00,3.1840,3.1850,3.1830,3.1845,67
2014-02-04,15:10:00,3.1840,3.1845,3.1820,3.1830,168
2014-02-04,15:15:00,3.1835,3.1855,3.1830,3.1845,88
2014-02-04,15:20:00,3.1845,3.1880,3.1845,3.1875,106
2014-02-04,15:25:00,3.1875,3.1880,3.1865,3.1880,39
2014-02-04,15:30:00,3.1875,3.1880,3.1850,3.1850,103
2014-02-04,15:35:00,3.1850,3.1855,3.1850,3.1855,16
2014-02-04,15:40:00,3.1850,3.1855,3.1835,3.1835,83
2014-02-04,15:45:00,3.1840,3.1845,3.1825,3.1825,145
2014-02-04,15:50:00,3.1825,3.1825,3.1810,3.1815,106
2014-02-04,15:55:00,3.1815,3.1835,3.1810,3.1825,135
2014-02-04,16:00:00,3.1825,3.1840,3.1825,3.1840,106
2014-02-04,16:05:00,3.1830,3.1830,3.1820,3.1830,72
2014-02-04,16:10:00,3.1825,3.1830,3.1820,3.1825,40
2014-02-04,16:15:00,3.1830,3.1860,3.1830,3.1830,101
2014-02-04,16:20:00,3.1835,3.1885,3.1835,3.1870,148
2014-02-04,16:25:00,3.1870,3.1870,3.1850,3.1860,88
2014-02-04,16:30:00,3.1855,3.1895,3.1845,3.1875,201
2014-02-04,16:35:00,3.1880,3.1910,3.1875,3.1900,227
2014-02-04,16:40:00,3.1900,3.1950,3.1900,3.1950,528
2014-02-04,16:45:00,3.1945,3.1955,3.1930,3.1940,144
2014-02-04,16:50:00,3.1940,3.1950,3.1935,3.1950,117
2014-02-04,16:55:00,3.1950,3.1950,3.1930,3.1940,118
2014-02-04,17:00:00,3.1935,3.1990,3.1935,3.1975,327
2014-02-04,17:05:00,3.1975,3.1990,3.1975,3.1980,70
2014-02-04,17:10:00,3.1980,3.2000,3.1970,3.1970,233
2014-02-04,17:15:00,3.1970,3.1985,3.1965,3.1980,105
2014-02-04,17:20:00,3.1985,3.1985,3.1970,3.1985,105
2014-02-04,17:25:00,3.1985,3.1990,3.1975,3.1985,149
2014-02-04,17:30:00,3.1985,3.1990,3.1975,3.1985,210
2014-02-04,17:35:00,3.1985,3.2000,3.1980,3.2000,119
2014-02-04,17:40:00,3.1995,3.2000,3.1970,3.1980,161
2014-02-04,17:45:00,3.1990,3.1990,3.1975,3.1990,55
2014-02-04,17:50:00,3.1985,3.1990,3.1980,3.1990,43
2014-02-04,17:55:00,3.1990,3.1995,3.1975,3.1980,52
2014-02-04,18:00:00,3.1985,3.1995,3.1980,3.1995,179
2014-02-04,18:05:00,3.1995,3.1995,3.1990,3.1990,79
2014-02-04,18:10:00,3.1990,3.1990,3.1980,3.1980,133
2014-02-04,18:15:00,3.1990,3.1990,3.1970,3.1980,58
2014-02-04,18:20:00,3.1975,3.1990,3.1975,3.1990,113
2014-02-04,18:25:00,3.1990,3.1990,3.1975,3.1980,142
2014-02-04,18:30:00,3.1985,3.1985,3.1965,3.1970,50
2014-02-04,18:35:00,3.1970,3.1980,3.1960,3.1960,140
2014-02-04,18:40:00,3.1960,3.1965,3.1950,3.1955,191
2014-02-04,18:45:00,3.1960,3.1960,3.1940,3.1940,175
2014-02-04,18:50:00,3.1940,3.1945,3.1935,3.1945,130
2014-02-04,18:55:00,3.1945,3.1960,3.1945,3.1955,29
2014-02-04,19:00:00,3.1955,3.1965,3.1950,3.1965,85
2014-02-04,19:05:00,3.1970,3.1975,3.1965,3.1965,99
2014-02-04,19:10:00,3.1960,3.1980,3.1960,3.1980,40
2014-02-04,19:15:00,3.1975,3.1975,3.1970,3.1970,28
2014-02-04,19:20:00,3.1970,3.1975,3.1955,3.1970,90
2014-02-04,19:25:00,3.1975,3.1995,3.1965,3.1990,215
2014-02-04,19:30:00,3.1990,3.2065,3.1985,3.2060,612
2014-02-04,19:35:00,3.2060,3.2060,3.2020,3.2030,289
2014-02-04,19:40:00,3.2025,3.2035,3.2015,3.2025,156
2014-02-04,19:45:00,3.2020,3.2025,3.2000,3.2000,96
2014-02-04,19:50:00,3.2000,3.2015,3.2000,3.2005,96
2014-02-04,19:55:00,3.2005,3.2010,3.1990,3.1995,65
2014-02-04,20:00:00,3.2000,3.2000,3.1985,3.1985,89
2014-02-04,20:05:00,3.1985,3.1985,3.1965,3.1980,137
2014-02-04,20:10:00,3.1990,3.1990,3.1970,3.1970,67
2014-02-04,20:15:00,3.1970,3.1990,3.1965,3.1990,58
2014-02-04,20:20:00,3.1985,3.1990,3.1980,3.1990,45
2014-02-04,20:25:00,3.1990,3.2040,3.1990,3.2025,161
2014-02-04,20:30:00,3.2020,3.2025,3.1990,3.2005,120
2014-02-04,20:35:00,3.2010,3.2015,3.1980,3.1980,172
2014-02-04,20:40:00,3.1980,3.1995,3.1980,3.1985,71
2014-02-04,20:45:00,3.1990,3.2005,3.1990,3.1995,64
2014-02-04,20:50:00,3.2000,3.2010,3.1990,3.2000,153
2014-02-04,20:55:00,3.2005,3.2005,3.1985,3.1985,140
2014-02-04,21:00:00,3.1980,3.1995,3.1975,3.1985,178
2014-02-04,21:05:00,3.1990,3.2005,3.1975,3.1995,423
2014-02-04,21:10:00,3.1995,3.2000,3.1905,3.1910,1311
2014-02-04,21:15:00,3.1910,3.1925,3.1895,3.1915,436
2014-02-04,21:20:00,3.1915,3.1940,3.1905,3.1940,232
2014-02-04,21:25:00,3.1945,3.1965,3.1940,3.1950,224
2014-02-04,21:30:00,3.1945,3.1975,3.1940,3.1960,372
2014-02-04,21:35:00,3.1955,3.1970,3.1955,3.1965,108
2014-02-04,21:40:00,3.1965,3.1975,3.1955,3.1960,233
2014-02-04,21:45:00,3.1955,3.1960,3.1925,3.1930,357
2014-02-04,21:50:00,3.1925,3.1960,3.1920,3.1960,208
2014-02-04,21:55:00,3.1955,3.2005,3.1955,3.1995,350
2014-02-04,22:00:00,3.2000,3.2010,3.1965,3.1985,332
2014-02-04,22:05:00,3.1985,3.1985,3.1965,3.1970,84
2014-02-04,22:10:00,3.1970,3.1980,3.1950,3.1960,154
2014-02-04,22:15:00,3.1965,3.1975,3.1965,3.1975,74
2014-02-04,22:20:00,3.1980,3.1990,3.1975,3.1990,206
2014-02-04,22:25:00,3.1995,3.1995,3.1955,3.1960,110
2014-02-04,22:30:00,3.1955,3.1985,3.1955,3.1970,238
2014-02-04,22:35:00,3.1965,3.1980,3.1960,3.1965,240
2014-02-04,22:40:00,3.1970,3.1975,3.1960,3.1965,223
2014-02-04,22:45:00,3.1960,3.1970,3.1950,3.1950,300
2014-02-04,22:50:00,3.1945,3.1975,3.1940,3.1955,299
2014-02-04,22:55:00,3.1950,3.1960,3.1945,3.1950,386
2014-02-04,23:00:00,3.1955,3.1955,3.1935,3.1935,364
2014-02-04,23:05:00,3.1935,3.1945,3.1935,3.1940,154
2014-02-04,23:10:00,3.1935,3.1945,3.1920,3.1925,280
2014-02-04,23:15:00,3.1925,3.1925,3.1900,3.1910,608
2014-02-04,23:20:00,3.1910,3.1925,3.1895,3.1925,704
2014-02-04,23:25:00,3.1925,3.1950,3.1920,3.1940,371
2014-02-04,23:30:00,3.1940,3.1955,3.1940,3.1955,309
2014-02-04,23:35:00,3.1950,3.1955,3.1920,3.1935,360
2014-02-04,23:40:00,3.1930,3.1930,3.1915,3.1915,129
2014-02-04,23:45:00,3.1920,3.1930,3.1910,3.1915,179
2014-02-04,23:50:00,3.1920,3.1925,3.1915,3.1920,191
2014-02-04,23:55:00,3.1920,3.1930,3.1915,3.1925,300
2014-02-05,00:00:00,3.1925,3.1935,3.1920,3.1925,243
2014-02-05,00:05:00,3.1925,3.1940,3.1920,3.1940,280
2014-02-05,00:10:00,3.1940,3.1950,3.1920,3.1935,409
2014-02-05,00:15:00,3.1935,3.1935,3.1910,3.1920,269
2014-02-05,00:20:00,3.1920,3.1935,3.1915,3.1920,109
2014-02-05,00:25:00,3.1925,3.1950,3.1925,3.1940,180
2014-02-05,00:30:00,3.1945,3.1950,3.1930,3.1945,135
2014-02-05,00:35:00,3.1945,3.1950,3.1935,3.1945,120
2014-02-05,00:40:00,3.1945,3.1955,3.1930,3.1950,155
2014-02-05,00:45:00,3.1950,3.1960,3.1940,3.1950,519
2014-02-05,00:50:00,3.1950,3.1960,3.1945,3.1950,86
2014-02-05,00:55:00,3.1955,3.1955,3.1940,3.1950,174
2014-02-05,01:00:00,3.1950,3.1950,3.1930,3.1930,164
2014-02-05,01:05:00,3.1935,3.1935,3.1925,3.1925,95
2014-02-05,01:10:00,3.1925,3.1935,3.1920,3.1920,147
2014-02-05,01:15:00,3.1920,3.1940,3.1920,3.1920,155
2014-02-05,01:20:00,3.1920,3.1930,3.1915,3.1930,89
2014-02-05,01:25:00,3.1930,3.1935,3.1930,3.1935,102
2014-02-05,01:30:00,3.1935,3.1950,3.1930,3.1945,256
2014-02-05,01:35:00,3.1940,3.1960,3.1940,3.1960,562
2014-02-05,01:40:00,3.1955,3.1955,3.1940,3.1950,149
2014-02-05,01:45:00,3.1955,3.1955,3.1940,3.1940,384
2014-02-05,01:50:00,3.1940,3.1955,3.1915,3.1915,309
2014-02-05,01:55:00,3.1915,3.1940,3.1915,3.1930,1328
2014-02-05,02:00:00,3.1930,3.1955,3.1925,3.1955,271
2014-02-05,02:05:00,3.1955,3.1965,3.1950,3.1960,89
2014-02-05,02:10:00,3.1965,3.1970,3.1945,3.1945,119
2014-02-05,02:15:00,3.1945,3.1950,3.1940,3.1945,47
2014-02-05,02:20:00,3.1950,3.1950,3.1945,3.1950,62
2014-02-05,02:25:00,3.1945,3.1950,3.1945,3.1945,29
2014-02-05,02:30:00,3.1945,3.1950,3.1945,3.1945,38
2014-02-05,02:35:00,3.1945,3.1950,3.1945,3.1945,19
2014-02-05,02:40:00,3.1945,3.1955,3.1945,3.1950,129
2014-02-05,02:45:00,3.1955,3.1960,3.1950,3.1950,195
2014-02-05,02:50:00,3.1955,3.1960,3.1940,3.1945,170
2014-02-05,02:55:00,3.1945,3.1960,3.1940,3.1940,132
2014-02-05,03:00:00,3.1935,3.1935,3.1920,3.1930,52
2014-02-05,03:05:00,3.1930,3.1930,3.1925,3.1930,21
2014-02-05,03:10:00,3.1925,3.1950,3.1925,3.1950,69
2014-02-05,03:15:00,3.1945,3.1945,3.1935,3.1935,57
2014-02-05,03:20:00,3.1935,3.1955,3.1935,3.1955,40
2014-02-05,03:25:00,3.1950,3.1955,3.1945,3.1945,8
2014-02-05,03:30:00,3.1950,3.1955,3.1940,3.1945,16
2014-02-05,03:35:00,3.1945,3.1945,3.1945,3.1945,3
2014-02-05,03:40:00,3.1950,3.1950,3.1950,3.1950,2
2014-02-05,03:45:00,3.1955,3.1955,3.1950,3.1950,7
2014-02-05,03:50:00,3.1945,3.1955,3.1945,3.1955,14
2014-02-05,03:55:00,3.1955,3.1960,3.1955,3.1955,10
2014-02-05,04:00:00,3.1955,3.1980,3.1950,3.1975,76
2014-02-05,04:05:00,3.1975,3.1980,3.1970,3.1975,26
2014-02-05,04:10:00,3.1970,3.1970,3.1970,3.1970,10
2014-02-05,04:15:00,3.1970,3.1970,3.1965,3.1970,21
2014-02-05,04:20:00,3.1970,3.1975,3.1965,3.1970,16
2014-02-05,04:25:00,3.1965,3.1965,3.1955,3.1955,21
2014-02-05,04:30:00,3.1920,3.1975,3.1920,3.1975,18
2014-02-05,04:35:00,3.1970,3.1970,3.1960,3.1965,20
2014-02-05,04:40:00,3.1965,3.1970,3.1965,3.1965,16
2014-02-05,04:45:00,3.1965,3.1970,3.1955,3.1955,44
2014-02-05,04:50:00,3.1950,3.1975,3.1940,3.1950,63
2014-02-05,04:55:00,3.1950,3.1950,3.1940,3.1950,38
2014-02-05,05:00:00,3.1940,3.1940,3.1930,3.1930,22
2014-02-05,05:05:00,3.1930,3.1930,3.1925,3.1925,13
2014-02-05,05:10:00,3.1925,3.1925,3.1920,3.1920,17
2014-02-05,05:15:00,3.1930,3.1930,3.1925,3.1925,10
2014-02-05,05:20:00,3.1935,3.1935,3.1925,3.1925,14
2014-02-05,05:25:00,3.1925,3.1930,3.1925,3.1925,11
2014-02-05,05:30:00,3.1935,3.1935,3.1935,3.1935,1
2014-02-05,05:35:00,3.1935,3.1935,3.1935,3.1935,14
2014-02-05,05:40:00,3.1935,3.1935,3.1935,3.1935,7
2014-02-05,05:45:00,3.1940,3.1940,3.1935,3.1935,3
2014-02-05,05:50:00,3.1940,3.1940,3.1940,3.1940,1
2014-02-05,05:55:00,3.1935,3.1935,3.1925,3.1930,9
2014-02-05,06:00:00,3.1935,3.1935,3.1935,3.1935,5
2014-02-05,06:05:00,3.1925,3.1930,3.1925,3.1925,9
2014-02-05,06:10:00,3.1920,3.1930,3.1920,3.1925,15
2014-02-05,07:00:00,3.1940,3.1940,3.1925,3.1940,30
2014-02-05,07:05:00,3.1935,3.1945,3.1935,3.1940,16
2014-02-05,07:10:00,3.1945,3.1945,3.1940,3.1940,2
2014-02-05,07:15:00,3.1940,3.1940,3.1935,3.1935,8
2014-02-05,07:20:00,3.1940,3.1945,3.1940,3.1945,2
2014-02-05,07:25:00,3.1945,3.1945,3.1940,3.1940,11
2014-02-05,07:30:00,3.1945,3.1945,3.1940,3.1940,3
2014-02-05,07:35:00,3.1940,3.1940,3.1940,3.1940,4
2014-02-05,07:40:00,3.1935,3.1935,3.1930,3.1930,10
2014-02-05,07:45:00,3.1925,3.1935,3.1925,3.1935,5
2014-02-05,07:50:00,3.1935,3.1935,3.1930,3.1930,5
2014-02-05,07:55:00,3.1940,3.1955,3.1940,3.1955,8
2014-02-05,08:00:00,3.1940,3.1940,3.1930,3.1935,6
2014-02-05,08:05:00,3.1940,3.1945,3.1935,3.1945,44
2014-02-05,08:10:00,3.1950,3.1950,3.1950,3.1950,9
2014-02-05,08:15:00,3.1950,3.1960,3.1950,3.1960,13
2014-02-05,08:20:00,3.1965,3.1970,3.1965,3.1965,17
2014-02-05,08:25:00,3.1965,3.1970,3.1960,3.1960,8
2014-02-05,08:35:00,3.1965,3.1970,3.1960,3.1970,21
2014-02-05,08:40:00,3.1975,3.1975,3.1975,3.1975,17
2014-02-05,08:45:00,3.1970,3.1975,3.1970,3.1975,51
2014-02-05,08:50:00,3.1975,3.1995,3.1975,3.1995,38
2014-02-05,08:55:00,3.1995,3.1995,3.1985,3.1990,22
2014-02-05,09:00:00,3.1985,3.1985,3.1960,3.1985,51
2014-02-05,09:05:00,3.1990,3.2005,3.1985,3.2000,91
2014-02-05,09:10:00,3.2005,3.2010,3.2000,3.2005,108
2014-02-05,09:15:00,3.2010,3.2015,3.2000,3.2005,53
2014-02-05,09:20:00,3.2005,3.2010,3.2000,3.2005,35
2014-02-05,09:25:00,3.2000,3.2010,3.2000,3.2000,33
2014-02-05,09:30:00,3.2000,3.2010,3.2000,3.2000,57
2014-02-05,09:35:00,3.2005,3.2045,3.2005,3.2040,233
2014-02-05,09:40:00,3.2035,3.2045,3.2035,3.2035,86
2014-02-05,09:45:00,3.2040,3.2045,3.2035,3.2040,47
2014-02-05,09:50:00,3.2045,3.2050,3.2035,3.2045,90
2014-02-05,09:55:00,3.2040,3.2045,3.2035,3.2035,51
2014-02-05,10:00:00,3.2030,3.2075,3.2030,3.2075,109
2014-02-05,10:05:00,3.2070,3.2075,3.2040,3.2040,71
2014-02-05,10:10:00,3.2050,3.2050,3.2005,3.2020,160
2014-02-05,10:15:00,3.2025,3.2030,3.2010,3.2025,83
2014-02-05,10:20:00,3.2030,3.2030,3.2025,3.2025,6
2014-02-05,10:25:00,3.2030,3.2030,3.2020,3.2020,27
2014-02-05,10:30:00,3.2020,3.2025,3.2020,3.2025,25
2014-02-05,10:35:00,3.2025,3.2025,3.2020,3.2025,28
2014-02-05,10:40:00,3.2020,3.2025,3.2020,3.2020,26
2014-02-05,10:45:00,3.2025,3.2025,3.2020,3.2020,14
2014-02-05,10:50:00,3.2020,3.2025,3.2020,3.2025,34
2014-02-05,10:55:00,3.2025,3.2025,3.2025,3.2025,5
2014-02-05,11:00:00,3.2030,3.2040,3.2030,3.2035,31
2014-02-05,11:05:00,3.2030,3.2030,3.2030,3.2030,4
2014-02-05,11:10:00,3.2030,3.2035,3.2030,3.2035,18
2014-02-05,11:15:00,3.2030,3.2035,3.2025,3.2025,54
2014-02-05,11:20:00,3.2030,3.2030,3.2030,3.2030,3
2014-02-05,11:25:00,3.2030,3.2035,3.2025,3.2025,25
2014-02-05,11:30:00,3.2025,3.2030,3.2025,3.2025,20
2014-02-05,11:35:00,3.2020,3.2025,3.2020,3.2025,32
2014-02-05,11:40:00,3.2025,3.2030,3.2025,3.2025,10
2014-02-05,11:45:00,3.2025,3.2050,3.2020,3.2040,79
2014-02-05,11:50:00,3.2035,3.2050,3.2030,3.2050,57
2014-02-05,11:55:00,3.2050,3.2050,3.2050,3.2050,2
2014-02-05,12:00:00,3.2050,3.2060,3.2045,3.2050,40
2014-02-05,12:05:00,3.2050,3.2055,3.2050,3.2055,12
2014-02-05,12:10:00,3.2055,3.2055,3.2050,3.2055,32
2014-02-05,12:15:00,3.2050,3.2050,3.2050,3.2050,11
2014-02-05,12:20:00,3.2050,3.2050,3.2045,3.2045,10
2014-02-05,12:25:00,3.2045,3.2050,3.2045,3.2050,27
2014-02-05,12:30:00,3.2045,3.2045,3.2020,3.2020,73
2014-02-05,12:35:00,3.2025,3.2030,3.2025,3.2030,24
2014-02-05,12:40:00,3.2030,3.2030,3.2030,3.2030,12
2014-02-05,12:45:00,3.2030,3.2030,3.2020,3.2020,21
2014-02-05,12:50:00,3.2025,3.2035,3.2025,3.2035,54
2014-02-05,12:55:00,3.2035,3.2035,3.2025,3.2030,33
2014-02-05,13:00:00,3.2030,3.2030,3.2025,3.2025,9
2014-02-05,13:05:00,3.2025,3.2030,3.2025,3.2030,7
2014-02-05,13:10:00,3.2035,3.2035,3.2035,3.2035,11
2014-02-05,13:15:00,3.2040,3.2055,3.2040,3.2045,47
2014-02-05,13:20:00,3.2045,3.2045,3.2045,3.2045,32
2014-02-05,13:25:00,3.2050,3.2050,3.2045,3.2050,7
2014-02-05,13:30:00,3.2050,3.2065,3.2045,3.2055,56
2014-02-05,13:35:00,3.2055,3.2055,3.2050,3.2050,7
2014-02-05,13:40:00,3.2055,3.2060,3.2050,3.2050,7
2014-02-05,13:45:00,3.2050,3.2050,3.2050,3.2050,9
2014-02-05,13:50:00,3.2045,3.2050,3.2045,3.2050,2
2014-02-05,13:55:00,3.2050,3.2060,3.2050,3.2060,33
2014-02-05,14:00:00,3.2060,3.2060,3.2055,3.2060,13
2014-02-05,14:05:00,3.2055,3.2055,3.2055,3.2055,1
2014-02-05,14:10:00,3.2060,3.2065,3.2060,3.2060,19
2014-02-05,14:15:00,3.2065,3.2110,3.2065,3.2110,337
2014-02-05,14:20:00,3.2105,3.2110,3.2075,3.2075,71
2014-02-05,14:25:00,3.2070,3.2070,3.2020,3.2055,178
2014-02-05,14:30:00,3.2060,3.2080,3.2055,3.2080,84
2014-02-05,14:35:00,3.2075,3.2075,3.2070,3.2070,7
2014-02-05,14:40:00,3.2070,3.2070,3.2055,3.2060,13
2014-02-05,14:45:00,3.2050,3.2065,3.2050,3.2060,34
2014-02-05,14:50:00,3.2060,3.2060,3.2060,3.2060,4
2014-02-05,14:55:00,3.2055,3.2055,3.2050,3.2055,24
2014-02-05,15:00:00,3.2060,3.2060,3.2035,3.2035,60
2014-02-05,15:05:00,3.2040,3.2040,3.2030,3.2030,66
2014-02-05,15:10:00,3.2030,3.2030,3.1995,3.1995,178
2014-02-05,15:15:00,3.1990,3.2000,3.1985,3.1985,61
2014-02-05,15:20:00,3.1985,3.2000,3.1985,3.1995,188
2014-02-05,15:25:00,3.1990,3.2020,3.1990,3.1990,211
2014-02-05,15:30:00,3.1995,3.2000,3.1990,3.1990,32
2014-02-05,15:35:00,3.1990,3.2000,3.1990,3.2000,43
2014-02-05,15:40:00,3.2005,3.2045,3.2000,3.2040,99
2014-02-05,15:45:00,3.2035,3.2050,3.2010,3.2010,135
2014-02-05,15:50:00,3.2015,3.2015,3.2005,3.2010,45
2014-02-05,15:55:00,3.2005,3.2050,3.1995,3.2050,144
2014-02-05,16:00:00,3.2045,3.2045,3.1995,3.1995,173
2014-02-05,16:05:00,3.1995,3.1995,3.1975,3.1975,333
2014-02-05,16:10:00,3.1975,3.1985,3.1955,3.1965,185
2014-02-05,16:15:00,3.1965,3.1985,3.1960,3.1985,73
2014-02-05,16:20:00,3.1980,3.1990,3.1980,3.1980,115
2014-02-05,16:25:00,3.1975,3.1980,3.1970,3.1975,157
2014-02-05,16:30:00,3.1975,3.1995,3.1975,3.1985,123
2014-02-05,16:35:00,3.1985,3.2020,3.1985,3.1995,127
2014-02-05,16:40:00,3.2000,3.2080,3.2000,3.2070,405
2014-02-05,16:45:00,3.2065,3.2100,3.2060,3.2085,279
2014-02-05,16:50:00,3.2090,3.2100,3.2055,3.2060,282
2014-02-05,16:55:00,3.2070,3.2070,3.2055,3.2060,29
2014-02-05,17:00:00,3.2065,3.2070,3.2055,3.2060,60
2014-02-05,17:05:00,3.2065,3.2075,3.2060,3.2075,47
2014-02-05,17:10:00,3.2075,3.2075,3.2070,3.2075,17
2014-02-05,17:15:00,3.2075,3.2075,3.2065,3.2070,21
2014-02-05,17:20:00,3.2065,3.2075,3.2060,3.2075,19
2014-02-05,17:25:00,3.2080,3.2125,3.2080,3.2120,239
2014-02-05,17:30:00,3.2125,3.2160,3.2120,3.2130,377
2014-02-05,17:35:00,3.2125,3.2140,3.2110,3.2125,311
2014-02-05,17:40:00,3.2130,3.2150,3.2115,3.2115,201
2014-02-05,17:45:00,3.2120,3.2140,3.2105,3.2110,63
2014-02-05,17:50:00,3.2105,3.2105,3.2085,3.2095,122
2014-02-05,17:55:00,3.2095,3.2095,3.2085,3.2085,65
2014-02-05,18:00:00,3.2090,3.2095,3.2075,3.2075,86
2014-02-05,18:05:00,3.2075,3.2090,3.2070,3.2075,63
2014-02-05,18:10:00,3.2075,3.2075,3.2060,3.2075,134
2014-02-05,18:15:00,3.2080,3.2100,3.2080,3.2095,69
2014-02-05,18:20:00,3.2090,3.2090,3.2065,3.2070,37
2014-02-05,18:25:00,3.2065,3.2080,3.2060,3.2070,61
2014-02-05,18:30:00,3.2070,3.2070,3.2065,3.2065,32
2014-02-05,18:35:00,3.2060,3.2060,3.2050,3.2060,210
2014-02-05,18:40:00,3.2060,3.2075,3.2055,3.2055,18
2014-02-05,18:45:00,3.2055,3.2055,3.2050,3.2050,24
2014-02-05,18:50:00,3.2050,3.2050,3.2020,3.2040,147
2014-02-05,18:55:00,3.2035,3.2065,3.2035,3.2035,91
2014-02-05,19:00:00,3.2030,3.2050,3.2030,3.2030,211
2014-02-05,19:05:00,3.2030,3.2040,3.2020,3.2040,109
2014-02-05,19:10:00,3.2045,3.2055,3.2045,3.2050,99
2014-02-05,19:15:00,3.2050,3.2055,3.2030,3.2030,91
2014-02-05,19:20:00,3.2030,3.2055,3.2030,3.2055,69
2014-02-05,19:25:00,3.2055,3.2060,3.2035,3.2060,140
2014-02-05,19:30:00,3.2060,3.2080,3.2055,3.2055,41
2014-02-05,19:35:00,3.2060,3.2090,3.2055,3.2060,58
2014-02-05,19:40:00,3.2060,3.2090,3.2055,3.2090,43
2014-02-05,19:45:00,3.2085,3.2110,3.2075,3.2090,105
2014-02-05,19:50:00,3.2085,3.2085,3.2070,3.2070,7
2014-02-05,19:55:00,3.2065,3.2065,3.2040,3.2045,58
2014-02-05,20:00:00,3.2040,3.2040,3.2030,3.2035,41
2014-02-05,20:05:00,3.2035,3.2050,3.2035,3.2035,48
2014-02-05,20:10:00,3.2035,3.2070,3.2035,3.2070,44
2014-02-05,20:15:00,3.2065,3.2070,3.2055,3.2055,18
2014-02-05,20:20:00,3.2055,3.2070,3.2050,3.2050,48
2014-02-05,20:25:00,3.2055,3.2075,3.2055,3.2055,62
2014-02-05,20:30:00,3.2055,3.2080,3.2035,3.2045,245
2014-02-05,20:35:00,3.2050,3.2055,3.2040,3.2050,183
2014-02-05,20:40:00,3.2050,3.2070,3.2045,3.2070,68
2014-02-05,20:45:00,3.2070,3.2070,3.2055,3.2060,21
2014-02-05,20:50:00,3.2055,3.2055,3.2045,3.2050,37
2014-02-05,20:55:00,3.2050,3.2060,3.2050,3.2060,75
2014-02-05,21:00:00,3.2060,3.2065,3.2050,3.2055,84
2014-02-05,21:05:00,3.2060,3.2080,3.2055,3.2055,246
2014-02-05,21:10:00,3.2055,3.2065,3.2045,3.2050,314
2014-02-05,21:15:00,3.2050,3.2055,3.2025,3.2035,284
2014-02-05,21:20:00,3.2035,3.2080,3.2030,3.2050,448
2014-02-05,21:25:00,3.2055,3.2070,3.2045,3.2055,191
2014-02-05,21:30:00,3.2050,3.2080,3.2045,3.2070,266
2014-02-05,21:35:00,3.2070,3.2070,3.2055,3.2060,290
2014-02-05,21:40:00,3.2065,3.2070,3.2055,3.2055,220
2014-02-05,21:45:00,3.2055,3.2060,3.2045,3.2060,246
2014-02-05,21:50:00,3.2055,3.2060,3.2040,3.2045,157
2014-02-05,21:55:00,3.2045,3.2050,3.2030,3.2030,295
2014-02-05,22:00:00,3.2030,3.2035,3.2005,3.2015,331
2014-02-05,22:05:00,3.2015,3.2020,3.2010,3.2010,107
2014-02-05,22:10:00,3.2010,3.2015,3.2005,3.2005,223
2014-02-05,22:15:00,3.2005,3.2005,3.1980,3.1990,328
2014-02-05,22:20:00,3.1990,3.2000,3.1980,3.2000,152
2014-02-05,22:25:00,3.1995,3.2010,3.1995,3.2010,118
2014-02-05,22:30:00,3.2010,3.2015,3.1990,3.1990,177
2014-02-05,22:35:00,3.1995,3.2005,3.1980,3.2005,152
2014-02-05,22:40:00,3.2000,3.2010,3.1990,3.2000,120
2014-02-05,22:45:00,3.1995,3.2005,3.1980,3.2000,240
2014-02-05,22:50:00,3.2000,3.2015,3.2000,3.2005,250
2014-02-05,22:55:00,3.2005,3.2005,3.1985,3.1990,145
2014-02-05,23:00:00,3.1995,3.2005,3.1985,3.1995,304
2014-02-05,23:05:00,3.1990,3.2000,3.1970,3.1975,278
2014-02-05,23:10:00,3.1975,3.1975,3.1950,3.1965,372
2014-02-05,23:15:00,3.1965,3.1965,3.1865,3.1890,1293
2014-02-05,23:20:00,3.1885,3.1915,3.1850,3.1905,1089
2014-02-05,23:25:00,3.1905,3.1920,3.1875,3.1915,613
2014-02-05,23:30:00,3.1915,3.1920,3.1890,3.1910,286
2014-02-05,23:35:00,3.1910,3.1910,3.1885,3.1885,178
2014-02-05,23:40:00,3.1885,3.1900,3.1865,3.1890,273
2014-02-05,23:45:00,3.1895,3.1905,3.1870,3.1885,257
2014-02-05,23:50:00,3.1885,3.1945,3.1885,3.1925,371
2014-02-05,23:55:00,3.1920,3.1955,3.1905,3.1920,291
2014-02-06,00:00:00,3.1920,3.1930,3.1885,3.1895,184
2014-02-06,00:05:00,3.1895,3.1910,3.1885,3.1890,137
2014-02-06,00:10:00,3.1895,3.1915,3.1895,3.1910,109
2014-02-06,00:15:00,3.1910,3.1910,3.1890,3.1890,117
2014-02-06,00:20:00,3.1890,3.1900,3.1880,3.1880,123
2014-02-06,00:25:00,3.1880,3.1920,3.1880,3.1905,231
2014-02-06,00:30:00,3.1905,3.1915,3.1900,3.1915,184
2014-02-06,00:35:00,3.1915,3.1915,3.1905,3.1910,133
2014-02-06,00:40:00,3.1915,3.1915,3.1890,3.1905,206
2014-02-06,00:45:00,3.1910,3.1915,3.1905,3.1910,171
2014-02-06,00:50:00,3.1915,3.1915,3.1900,3.1915,94
2014-02-06,00:55:00,3.1920,3.1930,3.1905,3.1910,124
2014-02-06,01:00:00,3.1905,3.1915,3.1905,3.1910,71
2014-02-06,01:05:00,3.1905,3.1915,3.1900,3.1910,64
2014-02-06,01:10:00,3.1910,3.1915,3.1895,3.1895,141
2014-02-06,01:15:00,3.1900,3.1905,3.1895,3.1900,120
2014-02-06,01:20:00,3.1905,3.1930,3.1905,3.1925,79
2014-02-06,01:25:00,3.1920,3.1930,3.1920,3.1925,86
2014-02-06,01:30:00,3.1920,3.1930,3.1915,3.1920,110
2014-02-06,01:35:00,3.1915,3.1925,3.1915,3.1925,116
2014-02-06,01:40:00,3.1920,3.1925,3.1915,3.1920,49
2014-02-06,01:45:00,3.1920,3.1920,3.1885,3.1890,239
2014-02-06,01:50:00,3.1895,3.1905,3.1890,3.1890,92
2014-02-06,01:55:00,3.1890,3.1900,3.1880,3.1885,325
2014-02-06,02:00:00,3.1890,3.1905,3.1885,3.1900,152
2014-02-06,02:05:00,3.1900,3.1905,3.1890,3.1895,66
2014-02-06,02:10:00,3.1895,3.1915,3.1895,3.1910,110
2014-02-06,02:15:00,3.1915,3.1920,3.1910,3.1910,119
2014-02-06,02:20:00,3.1910,3.1915,3.1905,3.1910,68
2014-02-06,02:25:00,3.1910,3.1910,3.1905,3.1905,13
2014-02-06,02:30:00,3.1910,3.1910,3.1900,3.1905,129
2014-02-06,02:35:00,3.1905,3.1910,3.1900,3.1910,86
2014-02-06,02:40:00,3.1905,3.1920,3.1905,3.1920,45
2014-02-06,02:45:00,3.1915,3.1930,3.1915,3.1925,101
2014-02-06,02:50:00,3.1925,3.1940,3.1925,3.1925,64
2014-02-06,02:55:00,3.1925,3.1925,3.1920,3.1920,84
2014-02-06,03:00:00,3.1920,3.1925,3.1920,3.1920,20
2014-02-06,03:05:00,3.1925,3.1930,3.1905,3.1915,73
2014-02-06,03:10:00,3.1910,3.1915,3.1900,3.1905,21
2014-02-06,03:20:00,3.1905,3.1910,3.1900,3.1900,35
2014-02-06,03:25:00,3.1900,3.1910,3.1900,3.1900,151
2014-02-06,03:30:00,3.1895,3.1910,3.1890,3.1910,64
2014-02-06,03:35:00,3.1905,3.1915,3.1890,3.1895,46
2014-02-06,03:40:00,3.1890,3.1915,3.1890,3.1915,45
2014-02-06,03:45:00,3.1910,3.1915,3.1910,3.1915,6
2014-02-06,03:50:00,3.1910,3.1915,3.1910,3.1915,9
2014-02-06,03:55:00,3.1920,3.1925,3.1910,3.1925,79
2014-02-06,04:00:00,3.1925,3.1930,3.1925,3.1930,15
2014-02-06,04:05:00,3.1925,3.1935,3.1920,3.1935,24
2014-02-06,04:10:00,3.1930,3.1935,3.1925,3.1930,14
2014-02-06,04:20:00,3.1930,3.1930,3.1925,3.1925,2
2014-02-06,04:25:00,3.1930,3.1930,3.1930,3.1930,3
2014-02-06,04:30:00,3.1885,3.1940,3.1885,3.1940,9
2014-02-06,04:35:00,3.1940,3.1940,3.1940,3.1940,5
2014-02-06,04:40:00,3.1940,3.1940,3.1925,3.1935,40
2014-02-06,04:45:00,3.1935,3.1935,3.1930,3.1930,26
2014-02-06,04:50:00,3.1935,3.1940,3.1935,3.1940,27
2014-02-06,04:55:00,3.1935,3.1945,3.1930,3.1930,23
2014-02-06,05:00:00,3.1930,3.1935,3.1930,3.1935,19
2014-02-06,05:05:00,3.1935,3.1940,3.1935,3.1940,10
2014-02-06,05:10:00,3.1940,3.1945,3.1935,3.1935,9
2014-02-06,05:15:00,3.1940,3.1945,3.1940,3.1940,16
2014-02-06,05:20:00,3.1940,3.1940,3.1930,3.1930,3
2014-02-06,05:30:00,3.1930,3.1930,3.1930,3.1930,4
2014-02-06,05:35:00,3.1930,3.1930,3.1930,3.1930,2
2014-02-06,05:40:00,3.1935,3.1935,3.1935,3.1935,1
2014-02-06,05:45:00,3.1930,3.1930,3.1930,3.1930,1
2014-02-06,05:50:00,3.1930,3.1930,3.1925,3.1925,3
2014-02-06,05:55:00,3.1925,3.1930,3.1915,3.1925,16
2014-02-06,06:00:00,3.1925,3.1925,3.1915,3.1920,10
2014-02-06,06:05:00,3.1925,3.1930,3.1915,3.1925,9
2014-02-06,06:10:00,3.1925,3.1925,3.1920,3.1925,8
2014-02-06,07:00:00,3.1920,3.1950,3.1920,3.1930,40
2014-02-06,07:05:00,3.1945,3.1945,3.1925,3.1930,9
2014-02-06,07:10:00,3.1930,3.1930,3.1930,3.1930,2
2014-02-06,07:15:00,3.1925,3.1925,3.1925,3.1925,1
2014-02-06,07:30:00,3.1925,3.1935,3.1925,3.1925,4
2014-02-06,07:40:00,3.1925,3.1930,3.1925,3.1930,6
2014-02-06,07:45:00,3.1930,3.1930,3.1925,3.1925,10
2014-02-06,07:50:00,3.1925,3.1930,3.1925,3.1925,12
2014-02-06,07:55:00,3.1935,3.1935,3.1935,3.1935,1
2014-02-06,08:00:00,3.1935,3.1935,3.1925,3.1925,13
2014-02-06,08:05:00,3.1925,3.1925,3.1925,3.1925,5
2014-02-06,08:10:00,3.1930,3.1930,3.1930,3.1930,4
2014-02-06,08:20:00,3.1930,3.1930,3.1930,3.1930,1
2014-02-06,08:25:00,3.1920,3.1920,3.1920,3.1920,3
2014-02-06,08:30:00,3.1935,3.1935,3.1935,3.1935,1
2014-02-06,08:35:00,3.1925,3.1925,3.1920,3.1920,3
2014-02-06,08:40:00,3.1920,3.1950,3.1920,3.1950,72
2014-02-06,08:45:00,3.1950,3.1955,3.1950,3.1950,33
2014-02-06,08:50:00,3.1955,3.1965,3.1950,3.1965,61
2014-02-06,08:55:00,3.1965,3.1980,3.1960,3.1960,107
2014-02-06,09:00:00,3.1960,3.1960,3.1930,3.1940,58
2014-02-06,09:05:00,3.1940,3.1945,3.1910,3.1925,89
2014-02-06,09:10:00,3.1925,3.1940,3.1925,3.1930,23
2014-02-06,09:15:00,3.1930,3.1945,3.1930,3.1930,30
2014-02-06,09:20:00,3.1935,3.1945,3.1930,3.1945,50
2014-02-06,09:25:00,3.1950,3.1965,3.1950,3.1955,55
2014-02-06,09:30:00,3.1955,3.1955,3.1930,3.1945,36
2014-02-06,09:35:00,3.1940,3.1950,3.1940,3.1940,16
2014-02-06,09:40:00,3.1940,3.1940,3.1930,3.1935,5
2014-02-06,09:45:00,3.1935,3.1935,3.1930,3.1930,4
2014-02-06,09:50:00,3.1930,3.1930,3.1920,3.1930,38
2014-02-06,09:55:00,3.1930,3.1945,3.1930,3.1945,26
2014-02-06,10:00:00,3.1945,3.1950,3.1945,3.1950,9
2014-02-06,10:05:00,3.1950,3.1950,3.1950,3.1950,1
2014-02-06,10:10:00,3.1950,3.1970,3.1950,3.1965,48
2014-02-06,10:15:00,3.1960,3.1965,3.1960,3.1965,4
2014-02-06,10:20:00,3.1965,3.1990,3.1965,3.1975,154
2014-02-06,10:25:00,3.1970,3.1970,3.1970,3.1970,24
2014-02-06,10:30:00,3.1970,3.1985,3.1965,3.1985,36
2014-02-06,10:35:00,3.1975,3.2000,3.1975,3.1995,111
2014-02-06,10:40:00,3.1995,3.2000,3.1985,3.1985,24
2014-02-06,10:45:00,3.1985,3.1995,3.1985,3.1995,14
2014-02-06,10:50:00,3.1990,3.2000,3.1985,3.1990,91
2014-02-06,10:55:00,3.1990,3.2010,3.1990,3.2005,82
2014-02-06,11:00:00,3.2005,3.2010,3.2005,3.2005,29
2014-02-06,11:05:00,3.2005,3.2005,3.2000,3.2000,22
2014-02-06,11:10:00,3.2000,3.2000,3.1990,3.1990,75
2014-02-06,11:15:00,3.1990,3.2000,3.1990,3.2000,23
2014-02-06,11:20:00,3.2000,3.2005,3.2000,3.2000,26
2014-02-06,11:25:00,3.2000,3.2010,3.2000,3.2010,23
2014-02-06,11:30:00,3.2010,3.2030,3.2010,3.2025,119
2014-02-06,11:35:00,3.2020,3.2025,3.2020,3.2025,20
2014-02-06,11:40:00,3.2025,3.2025,3.2025,3.2025,34
2014-02-06,11:45:00,3.2030,3.2040,3.2030,3.2035,51
2014-02-06,11:50:00,3.2030,3.2040,3.2030,3.2035,19
2014-02-06,11:55:00,3.2030,3.2035,3.2015,3.2015,51
2014-02-06,12:00:00,3.2015,3.2015,3.2005,3.2015,19
2014-02-06,12:05:00,3.2015,3.2015,3.2010,3.2010,28
2014-02-06,12:10:00,3.2015,3.2015,3.2010,3.2015,12
2014-02-06,12:15:00,3.2015,3.2020,3.2010,3.2010,11
2014-02-06,12:20:00,3.2015,3.2030,3.2015,3.2030,27
2014-02-06,12:25:00,3.2030,3.2030,3.2025,3.2030,28
2014-02-06,12:30:00,3.2030,3.2040,3.2030,3.2035,42
2014-02-06,12:35:00,3.2035,3.2050,3.2035,3.2045,46
2014-02-06,12:40:00,3.2045,3.2050,3.2040,3.2045,59
2014-02-06,12:45:00,3.2045,3.2050,3.2040,3.2045,9
2014-02-06,12:50:00,3.2045,3.2050,3.2025,3.2025,58
2014-02-06,12:55:00,3.2025,3.2025,3.2015,3.2025,41
2014-02-06,13:00:00,3.2020,3.2030,3.2015,3.2030,36
2014-02-06,13:05:00,3.2025,3.2030,3.2020,3.2030,37
2014-02-06,13:10:00,3.2030,3.2030,3.2030,3.2030,7
2014-02-06,13:15:00,3.2035,3.2040,3.2035,3.2040,26
2014-02-06,13:20:00,3.2040,3.2045,3.2035,3.2035,15
2014-02-06,13:25:00,3.2035,3.2040,3.2035,3.2040,17
2014-02-06,13:30:00,3.2040,3.2045,3.2035,3.2045,10
2014-02-06,13:35:00,3.2045,3.2045,3.2035,3.2040,22
2014-02-06,13:40:00,3.2035,3.2035,3.2030,3.2035,13
2014-02-06,13:45:00,3.2035,3.2040,3.2030,3.2030,31
2014-02-06,13:50:00,3.2030,3.2040,3.2030,3.2040,4
2014-02-06,13:55:00,3.2040,3.2045,3.2035,3.2040,23
2014-02-06,14:00:00,3.2040,3.2045,3.2025,3.2030,50
2014-02-06,14:05:00,3.2030,3.2035,3.2030,3.2035,14
2014-02-06,14:10:00,3.2040,3.2045,3.2040,3.2045,25
2014-02-06,14:15:00,3.2045,3.2050,3.2045,3.2050,37
2014-02-06,14:20:00,3.2050,3.2050,3.2045,3.2045,13
2014-02-06,14:25:00,3.2050,3.2050,3.2035,3.2035,37
2014-02-06,14:30:00,3.2035,3.2040,3.2035,3.2035,3
2014-02-06,14:35:00,3.2040,3.2040,3.2035,3.2035,11
2014-02-06,14:40:00,3.2035,3.2035,3.2035,3.2035,10
2014-02-06,14:45:00,3.2040,3.2040,3.2035,3.2035,2
2014-02-06,14:50:00,3.2035,3.2035,3.2035,3.2035,3
2014-02-06,14:55:00,3.2035,3.2035,3.2015,3.2015,24
2014-02-06,15:00:00,3.2015,3.2025,3.2015,3.2025,22
2014-02-06,15:05:00,3.2020,3.2030,3.2020,3.2030,9
2014-02-06,15:10:00,3.2025,3.2025,3.2015,3.2020,14
2014-02-06,15:15:00,3.2020,3.2020,3.1995,3.2000,64
2014-02-06,15:20:00,3.2000,3.2000,3.1995,3.1995,19
2014-02-06,15:25:00,3.1990,3.2010,3.1980,3.2000,91
2014-02-06,15:30:00,3.2000,3.2000,3.1985,3.1990,46
2014-02-06,15:35:00,3.1990,3.2010,3.1990,3.2010,45
2014-02-06,15:40:00,3.2010,3.2035,3.2010,3.2025,57
2014-02-06,15:45:00,3.2025,3.2040,3.2025,3.2035,35
2014-02-06,15:50:00,3.2035,3.2035,3.2010,3.2025,54
2014-02-06,15:55:00,3.2025,3.2030,3.1990,3.1990,75
2014-02-06,16:00:00,3.1990,3.2005,3.1990,3.2000,337
2014-02-06,16:05:00,3.1995,3.2030,3.1995,3.2025,137
2014-02-06,16:10:00,3.2030,3.2050,3.2015,3.2025,214
2014-02-06,16:15:00,3.2025,3.2030,3.2010,3.2015,90
2014-02-06,16:20:00,3.2015,3.2015,3.1995,3.1995,87
2014-02-06,16:25:00,3.2000,3.2005,3.1990,3.2000,87
2014-02-06,16:30:00,3.2000,3.2000,3.1965,3.1980,138
2014-02-06,16:35:00,3.1980,3.1985,3.1970,3.1980,79
2014-02-06,16:40:00,3.1980,3.1985,3.1980,3.1980,26
2014-02-06,16:45:00,3.1975,3.1980,3.1945,3.1950,237
2014-02-06,16:50:00,3.1940,3.1950,3.1940,3.1950,175
2014-02-06,16:55:00,3.1950,3.1965,3.1950,3.1950,120
2014-02-06,17:00:00,3.1955,3.1980,3.1945,3.1980,101
2014-02-06,17:05:00,3.1980,3.1980,3.1970,3.1970,37
2014-02-06,17:10:00,3.1965,3.1975,3.1965,3.1975,21
2014-02-06,17:15:00,3.1975,3.1985,3.1970,3.1985,29
2014-02-06,17:20:00,3.1985,3.1990,3.1975,3.1975,42
2014-02-06,17:25:00,3.1975,3.1980,3.1970,3.1975,25
2014-02-06,17:30:00,3.1970,3.2005,3.1970,3.1995,265
2014-02-06,17:35:00,3.2000,3.2015,3.1990,3.1995,272
2014-02-06,17:40:00,3.1995,3.2010,3.1980,3.1995,215
2014-02-06,17:45:00,3.1995,3.2015,3.1990,3.2000,188
2014-02-06,17:50:00,3.2005,3.2020,3.2005,3.2010,135
2014-02-06,17:55:00,3.2005,3.2010,3.2000,3.2010,56
2014-02-06,18:00:00,3.2010,3.2015,3.2000,3.2000,71
2014-02-06,18:05:00,3.2000,3.2015,3.2000,3.2015,41
2014-02-06,18:10:00,3.2020,3.2035,3.2015,3.2030,72
2014-02-06,18:15:00,3.2025,3.2025,3.2015,3.2025,43
2014-02-06,18:20:00,3.2025,3.2045,3.2025,3.2045,88
2014-02-06,18:25:00,3.2045,3.2045,3.2040,3.2040,38
2014-02-06,18:30:00,3.2035,3.2040,3.2030,3.2030,20
2014-02-06,18:35:00,3.2030,3.2040,3.2030,3.2035,40
2014-02-06,18:40:00,3.2035,3.2045,3.2025,3.2025,76
2014-02-06,18:45:00,3.2030,3.2035,3.2025,3.2030,28
2014-02-06,18:50:00,3.2030,3.2040,3.2030,3.2040,22
2014-02-06,18:55:00,3.2035,3.2065,3.2035,3.2050,138
2014-02-06,19:00:00,3.2060,3.2065,3.2050,3.2055,63
2014-02-06,19:05:00,3.2060,3.2060,3.2050,3.2055,19
2014-02-06,19:10:00,3.2050,3.2055,3.2045,3.2050,38
2014-02-06,19:15:00,3.2050,3.2095,3.2050,3.2085,357
2014-02-06,19:20:00,3.2080,3.2090,3.2080,3.2085,83
2014-02-06,19:25:00,3.2090,3.2100,3.2090,3.2095,71
2014-02-06,19:30:00,3.2095,3.2100,3.2075,3.2085,103
2014-02-06,19:35:00,3.2080,3.2095,3.2070,3.2090,35
2014-02-06,19:40:00,3.2085,3.2085,3.2070,3.2075,23
2014-02-06,19:45:00,3.2070,3.2085,3.2060,3.2085,72
2014-02-06,19:50:00,3.2080,3.2085,3.2070,3.2070,35
2014-02-06,19:55:00,3.2075,3.2075,3.2070,3.2075,27
2014-02-06,20:00:00,3.2080,3.2085,3.2065,3.2080,55
2014-02-06,20:05:00,3.2080,3.2085,3.2075,3.2075,100
2014-02-06,20:10:00,3.2070,3.2070,3.2065,3.2065,14
2014-02-06,20:15:00,3.2065,3.2065,3.2050,3.2055,56
2014-02-06,20:20:00,3.2050,3.2050,3.2025,3.2035,181
2014-02-06,20:25:00,3.2045,3.2045,3.2025,3.2045,115
2014-02-06,20:30:00,3.2045,3.2075,3.2040,3.2075,189
2014-02-06,20:35:00,3.2070,3.2085,3.2055,3.2075,297
2014-02-06,20:40:00,3.2080,3.2125,3.2080,3.2120,530
2014-02-06,20:45:00,3.2120,3.2125,3.2090,3.2095,285
2014-02-06,20:50:00,3.2095,3.2100,3.2085,3.2095,138
2014-02-06,20:55:00,3.2095,3.2100,3.2075,3.2080,89
2014-02-06,21:00:00,3.2080,3.2080,3.2070,3.2070,142
2014-02-06,21:05:00,3.2070,3.2085,3.2060,3.2065,143
2014-02-06,21:10:00,3.2075,3.2080,3.2055,3.2055,164
2014-02-06,21:15:00,3.2055,3.2060,3.2040,3.2055,256
2014-02-06,21:20:00,3.2055,3.2055,3.2040,3.2045,57
2014-02-06,21:25:00,3.2045,3.2075,3.2045,3.2060,168
2014-02-06,21:30:00,3.2060,3.2075,3.2050,3.2070,155
2014-02-06,21:35:00,3.2070,3.2085,3.2050,3.2055,184
2014-02-06,21:40:00,3.2065,3.2080,3.2050,3.2065,141
2014-02-06,21:45:00,3.2060,3.2065,3.2025,3.2055,367
2014-02-06,21:50:00,3.2060,3.2075,3.2045,3.2050,174
2014-02-06,21:55:00,3.2040,3.2075,3.2030,3.2065,216
2014-02-06,22:00:00,3.2075,3.2095,3.2060,3.2095,383
2014-02-06,22:05:00,3.2095,3.2145,3.2090,3.2120,585
2014-02-06,22:10:00,3.2125,3.2140,3.2120,3.2125,359
2014-02-06,22:15:00,3.2130,3.2145,3.2120,3.2120,271
2014-02-06,22:20:00,3.2120,3.2130,3.2085,3.2110,293
2014-02-06,22:25:00,3.2115,3.2115,3.2095,3.2115,127
2014-02-06,22:30:00,3.2115,3.2145,3.2115,3.2140,429
2014-02-06,22:35:00,3.2140,3.2180,3.2125,3.2175,940
2014-02-06,22:40:00,3.2170,3.2175,3.2155,3.2160,240
2014-02-06,22:45:00,3.2160,3.2160,3.2145,3.2150,157
2014-02-06,22:50:00,3.2145,3.2155,3.2135,3.2155,325
2014-02-06,22:55:00,3.2155,3.2170,3.2150,3.2160,301
2014-02-06,23:00:00,3.2165,3.2180,3.2140,3.2145,360
2014-02-06,23:05:00,3.2140,3.2170,3.2135,3.2160,414
2014-02-06,23:10:00,3.2155,3.2160,3.2130,3.2130,193
2014-02-06,23:15:00,3.2130,3.2140,3.2115,3.2130,299
2014-02-06,23:20:00,3.2125,3.2130,3.2100,3.2105,363
2014-02-06,23:25:00,3.2110,3.2155,3.2110,3.2155,203
2014-02-06,23:30:00,3.2150,3.2170,3.2140,3.2155,268
2014-02-06,23:35:00,3.2150,3.2230,3.2145,3.2215,929
2014-02-06,23:40:00,3.2215,3.2450,3.2215,3.2355,4397
2014-02-06,23:45:00,3.2360,3.2435,3.2360,3.2415,1441
2014-02-06,23:50:00,3.2420,3.2420,3.2325,3.2370,898
2014-02-06,23:55:00,3.2370,3.2410,3.2340,3.2375,544
2014-02-07,00:00:00,3.2375,3.2390,3.2340,3.2340,229
2014-02-07,00:05:00,3.2345,3.2375,3.2340,3.2370,374
2014-02-07,00:10:00,3.2365,3.2365,3.2310,3.2315,400
2014-02-07,00:15:00,3.2310,3.2315,3.2260,3.2270,654
2014-02-07,00:20:00,3.2270,3.2330,3.2270,3.2320,281
2014-02-07,00:25:00,3.2315,3.2325,3.2295,3.2305,150
2014-02-07,00:30:00,3.2305,3.2315,3.2285,3.2300,220
2014-02-07,00:35:00,3.2300,3.2325,3.2300,3.2325,178
2014-02-07,00:40:00,3.2330,3.2360,3.2325,3.2345,299
2014-02-07,00:45:00,3.2345,3.2375,3.2320,3.2375,389
2014-02-07,00:50:00,3.2375,3.2390,3.2345,3.2380,423
2014-02-07,00:55:00,3.2375,3.2385,3.2360,3.2370,449
2014-02-07,01:00:00,3.2370,3.2380,3.2350,3.2360,389
2014-02-07,01:05:00,3.2360,3.2360,3.2330,3.2335,140
2014-02-07,01:10:00,3.2335,3.2340,3.2330,3.2335,63
2014-02-07,01:15:00,3.2330,3.2350,3.2320,3.2350,109
2014-02-07,01:20:00,3.2345,3.2345,3.2320,3.2325,97
2014-02-07,01:25:00,3.2330,3.2350,3.2325,3.2335,99
2014-02-07,01:30:00,3.2335,3.2335,3.2315,3.2335,179
2014-02-07,01:35:00,3.2330,3.2355,3.2320,3.2335,134
2014-02-07,01:40:00,3.2335,3.2340,3.2325,3.2335,175
2014-02-07,01:45:00,3.2335,3.2360,3.2320,3.2345,284
2014-02-07,01:50:00,3.2340,3.2365,3.2330,3.2335,226
2014-02-07,01:55:00,3.2335,3.2335,3.2280,3.2285,753
2014-02-07,02:00:00,3.2285,3.2300,3.2270,3.2275,503
2014-02-07,02:05:00,3.2280,3.2280,3.2255,3.2280,175
2014-02-07,02:10:00,3.2275,3.2280,3.2270,3.2275,97
2014-02-07,02:15:00,3.2270,3.2270,3.2265,3.2270,47
2014-02-07,02:20:00,3.2270,3.2275,3.2265,3.2265,34
2014-02-07,02:25:00,3.2265,3.2275,3.2255,3.2270,107
2014-02-07,02:30:00,3.2275,3.2280,3.2265,3.2275,61
2014-02-07,02:35:00,3.2270,3.2285,3.2270,3.2270,58
2014-02-07,02:40:00,3.2275,3.2275,3.2265,3.2265,47
2014-02-07,02:45:00,3.2270,3.2295,3.2270,3.2285,86
2014-02-07,02:50:00,3.2285,3.2285,3.2260,3.2270,154
2014-02-07,02:55:00,3.2270,3.2275,3.2260,3.2265,52
2014-02-07,03:00:00,3.2260,3.2285,3.2260,3.2285,166
2014-02-07,03:05:00,3.2285,3.2295,3.2270,3.2270,88
2014-02-07,03:10:00,3.2270,3.2275,3.2265,3.2275,24
2014-02-07,03:15:00,3.2275,3.2275,3.2265,3.2265,64
2014-02-07,03:20:00,3.2270,3.2275,3.2265,3.2265,32
2014-02-07,03:25:00,3.2265,3.2265,3.2255,3.2260,65
2014-02-07,03:30:00,3.2260,3.2260,3.2235,3.2245,122
2014-02-07,03:35:00,3.2240,3.2245,3.2240,3.2240,21
2014-02-07,03:40:00,3.2235,3.2240,3.2230,3.2235,38
2014-02-07,03:45:00,3.2235,3.2240,3.2235,3.2240,40
2014-02-07,03:50:00,3.2245,3.2245,3.2240,3.2240,4
2014-02-07,03:55:00,3.2240,3.2245,3.2235,3.2245,6
2014-02-07,04:00:00,3.2245,3.2245,3.2240,3.2245,7
2014-02-07,04:05:00,3.2245,3.2250,3.2245,3.2250,13
2014-02-07,04:10:00,3.2250,3.2250,3.2245,3.2245,16
2014-02-07,04:15:00,3.2240,3.2255,3.2240,3.2255,32
2014-02-07,04:20:00,3.2255,3.2260,3.2255,3.2255,34
2014-02-07,04:25:00,3.2255,3.2260,3.2255,3.2255,4
2014-02-07,04:30:00,3.2255,3.2290,3.2255,3.2255,17
2014-02-07,04:35:00,3.2260,3.2260,3.2255,3.2255,17
2014-02-07,04:40:00,3.2255,3.2260,3.2245,3.2245,19
2014-02-07,04:45:00,3.2245,3.2250,3.2235,3.2240,26
2014-02-07,04:50:00,3.2245,3.2250,3.2235,3.2235,38
2014-02-07,04:55:00,3.2235,3.2255,3.2230,3.2235,58
2014-02-07,05:00:00,3.2235,3.2240,3.2235,3.2235,13
2014-02-07,05:05:00,3.2235,3.2245,3.2235,3.2240,15
2014-02-07,05:10:00,3.2240,3.2245,3.2240,3.2245,20
2014-02-07,05:15:00,3.2245,3.2250,3.2245,3.2250,7
2014-02-07,05:20:00,3.2245,3.2245,3.2235,3.2235,10
2014-02-07,05:25:00,3.2235,3.2240,3.2235,3.2235,11
2014-02-07,05:30:00,3.2235,3.2240,3.2225,3.2225,25
2014-02-07,05:35:00,3.2235,3.2235,3.2220,3.2235,19
2014-02-07,05:40:00,3.2225,3.2225,3.2225,3.2225,5
2014-02-07,05:45:00,3.2230,3.2235,3.2230,3.2230,14
2014-02-07,05:50:00,3.2230,3.2235,3.2230,3.2230,8
2014-02-07,05:55:00,3.2230,3.2235,3.2230,3.2230,13
2014-02-07,06:00:00,3.2230,3.2235,3.2225,3.2230,11
2014-02-07,06:05:00,3.2235,3.2235,3.2225,3.2225,23
2014-02-07,06:10:00,3.2220,3.2225,3.2220,3.2220,17
2014-02-07,07:00:00,3.2245,3.2280,3.2225,3.2260,57
2014-02-07,07:05:00,3.2260,3.2270,3.2260,3.2265,13
2014-02-07,07:10:00,3.2265,3.2270,3.2260,3.2260,32
2014-02-07,07:15:00,3.2265,3.2265,3.2260,3.2265,5
2014-02-07,07:20:00,3.2265,3.2265,3.2265,3.2265,2
2014-02-07,07:25:00,3.2265,3.2275,3.2265,3.2275,18
2014-02-07,07:30:00,3.2275,3.2280,3.2265,3.2270,44
2014-02-07,07:35:00,3.2270,3.2270,3.2265,3.2270,12
2014-02-07,07:40:00,3.2265,3.2270,3.2260,3.2265,13
2014-02-07,07:45:00,3.2265,3.2275,3.2265,3.2270,7
2014-02-07,07:55:00,3.2270,3.2270,3.2260,3.2260,14
2014-02-07,08:00:00,3.2260,3.2265,3.2260,3.2265,19
2014-02-07,08:05:00,3.2270,3.2270,3.2260,3.2260,26
2014-02-07,08:10:00,3.2260,3.2265,3.2255,3.2255,19
2014-02-07,08:15:00,3.2260,3.2265,3.2260,3.2260,29
2014-02-07,08:20:00,3.2260,3.2270,3.2260,3.2265,24
2014-02-07,08:25:00,3.2265,3.2270,3.2260,3.2265,51
2014-02-07,08:30:00,3.2270,3.2270,3.2260,3.2265,48
2014-02-07,08:35:00,3.2265,3.2270,3.2260,3.2265,39
2014-02-07,08:40:00,3.2265,3.2270,3.2260,3.2260,13
2014-02-07,08:45:00,3.2265,3.2265,3.2260,3.2265,20
2014-02-07,08:50:00,3.2260,3.2265,3.2255,3.2255,19
2014-02-07,08:55:00,3.2260,3.2370,3.2260,3.2365,389
2014-02-07,09:00:00,3.2370,3.2405,3.2320,3.2345,1354
2014-02-07,09:05:00,3.2350,3.2410,3.2340,3.2385,553
2014-02-07,09:10:00,3.2380,3.2435,3.2370,3.2425,476
2014-02-07,09:15:00,3.2425,3.2430,3.2410,3.2430,176
2014-02-07,09:20:00,3.2435,3.2450,3.2425,3.2430,341
2014-02-07,09:25:00,3.2435,3.2440,3.2410,3.2410,146
2014-02-07,09:30:00,3.2410,3.2410,3.2390,3.2400,79
2014-02-07,09:35:00,3.2410,3.2415,3.2405,3.2405,50
2014-02-07,09:40:00,3.2410,3.2415,3.2405,3.2415,74
2014-02-07,09:45:00,3.2410,3.2420,3.2400,3.2400,139
2014-02-07,09:50:00,3.2400,3.2405,3.2390,3.2400,160
2014-02-07,09:55:00,3.2400,3.2400,3.2385,3.2385,153
2014-02-07,10:00:00,3.2390,3.2400,3.2385,3.2390,170
2014-02-07,10:05:00,3.2390,3.2405,3.2390,3.2400,65
2014-02-07,10:10:00,3.2395,3.2410,3.2395,3.2395,22
2014-02-07,10:15:00,3.2395,3.2395,3.2395,3.2395,8
2014-02-07,10:20:00,3.2390,3.2400,3.2390,3.2400,24
2014-02-07,10:25:00,3.2410,3.2410,3.2405,3.2405,25
2014-02-07,10:30:00,3.2405,3.2420,3.2400,3.2410,400
2014-02-07,10:35:00,3.2415,3.2455,3.2405,3.2450,694
2014-02-07,10:40:00,3.2450,3.2450,3.2435,3.2440,94
2014-02-07,10:45:00,3.2445,3.2450,3.2435,3.2445,82
2014-02-07,10:50:00,3.2450,3.2450,3.2435,3.2435,115
2014-02-07,10:55:00,3.2430,3.2435,3.2425,3.2430,40
2014-02-07,11:00:00,3.2430,3.2435,3.2425,3.2430,41
2014-02-07,11:05:00,3.2425,3.2425,3.2395,3.2405,121
2014-02-07,11:10:00,3.2395,3.2420,3.2395,3.2420,62
2014-02-07,11:15:00,3.2425,3.2425,3.2415,3.2420,49
2014-02-07,11:20:00,3.2420,3.2430,3.2420,3.2425,50
2014-02-07,11:25:00,3.2420,3.2430,3.2415,3.2430,29
2014-02-07,11:30:00,3.2430,3.2430,3.2420,3.2420,21
2014-02-07,11:35:00,3.2420,3.2420,3.2410,3.2410,47
2014-02-07,11:40:00,3.2415,3.2425,3.2415,3.2425,45
2014-02-07,11:45:00,3.2420,3.2430,3.2420,3.2420,20
2014-02-07,11:50:00,3.2420,3.2420,3.2415,3.2415,7
2014-02-07,11:55:00,3.2420,3.2420,3.2410,3.2410,7
2014-02-07,12:00:00,3.2415,3.2420,3.2410,3.2410,9
2014-02-07,12:05:00,3.2415,3.2420,3.2415,3.2420,6
2014-02-07,12:10:00,3.2415,3.2415,3.2400,3.2400,30
2014-02-07,12:15:00,3.2405,3.2405,3.2400,3.2400,12
2014-02-07,12:20:00,3.2405,3.2405,3.2405,3.2405,15
2014-02-07,12:25:00,3.2410,3.2410,3.2410,3.2410,12
2014-02-07,12:30:00,3.2410,3.2410,3.2385,3.2395,73
2014-02-07,12:35:00,3.2395,3.2400,3.2395,3.2395,19
2014-02-07,12:40:00,3.2395,3.2400,3.2390,3.2395,20
2014-02-07,12:45:00,3.2400,3.2400,3.2395,3.2395,16
2014-02-07,12:50:00,3.2395,3.2400,3.2395,3.2400,4
2014-02-07,12:55:00,3.2405,3.2420,3.2405,3.2420,9
2014-02-07,13:00:00,3.2410,3.2425,3.2410,3.2425,31
2014-02-07,13:05:00,3.2425,3.2425,3.2415,3.2415,15
2014-02-07,13:10:00,3.2410,3.2420,3.2410,3.2415,25
2014-02-07,13:15:00,3.2415,3.2420,3.2415,3.2415,11
2014-02-07,13:20:00,3.2415,3.2420,3.2410,3.2410,24
2014-02-07,13:25:00,3.2410,3.2415,3.2410,3.2415,15
2014-02-07,13:30:00,3.2415,3.2445,3.2415,3.2435,200
2014-02-07,13:35:00,3.2430,3.2450,3.2430,3.2445,83
2014-02-07,13:40:00,3.2445,3.2470,3.2445,3.2460,274
2014-02-07,13:45:00,3.2455,3.2475,3.2455,3.2470,86
2014-02-07,13:50:00,3.2470,3.2480,3.2460,3.2475,107
2014-02-07,13:55:00,3.2470,3.2475,3.2460,3.2460,140
2014-02-07,14:00:00,3.2455,3.2470,3.2450,3.2465,63
2014-02-07,14:05:00,3.2465,3.2480,3.2460,3.2470,73
2014-02-07,14:10:00,3.2475,3.2480,3.2470,3.2480,75
2014-02-07,14:15:00,3.2480,3.2480,3.2470,3.2475,106
2014-02-07,14:20:00,3.2475,3.2480,3.2470,3.2475,98
2014-02-07,14:25:00,3.2475,3.2480,3.2470,3.2480,77
2014-02-07,14:30:00,3.2480,3.2480,3.2465,3.2470,170
2014-02-07,14:35:00,3.2475,3.2475,3.2465,3.2465,89
2014-02-07,14:40:00,3.2460,3.2470,3.2455,3.2455,66
2014-02-07,14:45:00,3.2460,3.2465,3.2455,3.2465,60
2014-02-07,14:50:00,3.2470,3.2470,3.2460,3.2470,30
2014-02-07,14:55:00,3.2465,3.2480,3.2465,3.2475,95
2014-02-07,15:00:00,3.2470,3.2480,3.2460,3.2465,126
2014-02-07,15:05:00,3.2460,3.2465,3.2445,3.2445,73
2014-02-07,15:10:00,3.2445,3.2445,3.2420,3.2425,134
2014-02-07,15:15:00,3.2425,3.2425,3.2400,3.2405,233
2014-02-07,15:20:00,3.2400,3.2410,3.2395,3.2405,57
2014-02-07,15:25:00,3.2405,3.2430,3.2405,3.2420,78
2014-02-07,15:30:00,3.2420,3.2430,3.2400,3.2400,182
2014-02-07,15:35:00,3.2400,3.2420,3.2395,3.2420,118
2014-02-07,15:40:00,3.2415,3.2460,3.2415,3.2460,136
2014-02-07,15:45:00,3.2455,3.2465,3.2450,3.2460,119
2014-02-07,15:50:00,3.2455,3.2460,3.2410,3.2420,86
2014-02-07,15:55:00,3.2420,3.2435,3.2410,3.2410,98
2014-02-07,16:00:00,3.2405,3.2425,3.2400,3.2420,162
2014-02-07,16:05:00,3.2420,3.2425,3.2400,3.2415,92
2014-02-07,16:10:00,3.2410,3.2420,3.2405,3.2410,32
2014-02-07,16:15:00,3.2410,3.2430,3.2405,3.2415,67
2014-02-07,16:20:00,3.2415,3.2425,3.2410,3.2415,112
2014-02-07,16:25:00,3.2420,3.2430,3.2415,3.2415,51
2014-02-07,16:30:00,3.2410,3.2415,3.2395,3.2410,166
2014-02-07,16:35:00,3.2410,3.2415,3.2395,3.2410,69
2014-02-07,16:40:00,3.2405,3.2410,3.2390,3.2395,113
2014-02-07,16:45:00,3.2390,3.2390,3.2385,3.2385,62
2014-02-07,16:50:00,3.2385,3.2395,3.2380,3.2390,143
2014-02-07,16:55:00,3.2390,3.2415,3.2380,3.2415,99
2014-02-07,17:00:00,3.2415,3.2430,3.2405,3.2425,65
2014-02-07,17:05:00,3.2415,3.2425,3.2405,3.2410,82
2014-02-07,17:10:00,3.2405,3.2405,3.2395,3.2400,38
2014-02-07,17:15:00,3.2400,3.2420,3.2395,3.2415,50
2014-02-07,17:20:00,3.2415,3.2425,3.2415,3.2425,90
2014-02-07,17:25:00,3.2430,3.2435,3.2415,3.2415,29
2014-02-07,17:30:00,3.2420,3.2420,3.2410,3.2420,46
2014-02-07,17:35:00,3.2420,3.2440,3.2420,3.2440,73
2014-02-07,17:40:00,3.2440,3.2445,3.2430,3.2435,46
2014-02-07,17:45:00,3.2435,3.2435,3.2425,3.2425,24
2014-02-07,17:50:00,3.2425,3.2425,3.2415,3.2415,17
2014-02-07,17:55:00,3.2420,3.2420,3.2410,3.2410,33
2014-02-07,18:00:00,3.2420,3.2425,3.2405,3.2425,101
2014-02-07,18:05:00,3.2425,3.2430,3.2420,3.2420,34
2014-02-07,18:10:00,3.2425,3.2455,3.2425,3.2440,122
2014-02-07,18:15:00,3.2435,3.2435,3.2415,3.2425,77
2014-02-07,18:20:00,3.2425,3.2440,3.2425,3.2435,49
2014-02-07,18:25:00,3.2440,3.2450,3.2440,3.2450,20
2014-02-07,18:30:00,3.2445,3.2445,3.2430,3.2440,41
2014-02-07,18:35:00,3.2440,3.2465,3.2440,3.2460,45
2014-02-07,18:40:00,3.2460,3.2475,3.2460,3.2460,75
2014-02-07,18:45:00,3.2465,3.2470,3.2450,3.2455,79
2014-02-07,18:50:00,3.2455,3.2460,3.2450,3.2460,45
2014-02-07,18:55:00,3.2455,3.2475,3.2440,3.2470,178
2014-02-07,19:00:00,3.2465,3.2470,3.2455,3.2465,47
2014-02-07,19:05:00,3.2465,3.2470,3.2460,3.2470,39
2014-02-07,19:10:00,3.2470,3.2470,3.2460,3.2470,46
2014-02-07,19:15:00,3.2465,3.2470,3.2460,3.2470,87
2014-02-07,19:20:00,3.2470,3.2470,3.2465,3.2465,12
2014-02-07,19:25:00,3.2465,3.2475,3.2450,3.2460,159
2014-02-07,19:30:00,3.2450,3.2455,3.2440,3.2445,100
2014-02-07,19:35:00,3.2440,3.2445,3.2430,3.2440,124
2014-02-07,19:40:00,3.2445,3.2465,3.2445,3.2455,66
2014-02-07,19:45:00,3.2460,3.2470,3.2455,3.2455,157
2014-02-07,19:50:00,3.2460,3.2470,3.2455,3.2470,86
2014-02-07,19:55:00,3.2470,3.2480,3.2460,3.2460,161
2014-02-07,20:00:00,3.2460,3.2465,3.2435,3.2440,97
2014-02-07,20:05:00,3.2440,3.2455,3.2440,3.2450,55
2014-02-07,20:10:00,3.2445,3.2445,3.2425,3.2440,48
2014-02-07,20:15:00,3.2440,3.2450,3.2435,3.2445,38
2014-02-07,20:20:00,3.2445,3.2445,3.2440,3.2445,14
2014-02-07,20:25:00,3.2445,3.2450,3.2445,3.2450,80
2014-02-07,20:30:00,3.2455,3.2480,3.2440,3.2480,180
2014-02-07,20:35:00,3.2475,3.2480,3.2455,3.2475,157
2014-02-07,20:40:00,3.2475,3.2475,3.2465,3.2465,115
2014-02-07,20:45:00,3.2465,3.2475,3.2460,3.2475,119
2014-02-07,20:50:00,3.2475,3.2475,3.2460,3.2460,43
2014-02-07,20:55:00,3.2460,3.2470,3.2450,3.2465,204
2014-02-07,21:00:00,3.2470,3.2475,3.2435,3.2435,254
2014-02-07,21:05:00,3.2440,3.2450,3.2440,3.2440,63
2014-02-07,21:10:00,3.2445,3.2450,3.2405,3.2405,571
2014-02-07,21:15:00,3.2410,3.2430,3.2405,3.2425,100
2014-02-07,21:20:00,3.2425,3.2430,3.2420,3.2430,87
2014-02-07,21:25:00,3.2430,3.2445,3.2415,3.2440,197
2014-02-07,21:30:00,3.2445,3.2465,3.2380,3.2410,1090
2014-02-07,21:35:00,3.2405,3.2465,3.2390,3.2440,527
2014-02-07,21:40:00,3.2440,3.2445,3.2410,3.2420,291
2014-02-07,21:45:00,3.2420,3.2435,3.2410,3.2425,349
2014-02-07,21:50:00,3.2425,3.2445,3.2410,3.2430,251
2014-02-07,21:55:00,3.2430,3.2440,3.2430,3.2435,198
2014-02-07,22:00:00,3.2440,3.2445,3.2415,3.2420,156
2014-02-07,22:05:00,3.2420,3.2430,3.2410,3.2425,152
2014-02-07,22:10:00,3.2425,3.2445,3.2420,3.2440,143
2014-02-07,22:15:00,3.2435,3.2435,3.2425,3.2435,129
2014-02-07,22:20:00,3.2435,3.2455,3.2435,3.2455,304
2014-02-07,22:25:00,3.2455,3.2455,3.2445,3.2445,140
2014-02-07,22:30:00,3.2450,3.2460,3.2440,3.2455,201
2014-02-07,22:35:00,3.2455,3.2460,3.2440,3.2440,163
2014-02-07,22:40:00,3.2440,3.2455,3.2440,3.2445,165
2014-02-07,22:45:00,3.2450,3.2455,3.2440,3.2440,131
2014-02-07,22:50:00,3.2445,3.2445,3.2420,3.2425,193
2014-02-07,22:55:00,3.2425,3.2445,3.2425,3.2440,70
2014-02-07,23:00:00,3.2440,3.2445,3.2415,3.2415,188
2014-02-07,23:05:00,3.2415,3.2430,3.2415,3.2425,146
2014-02-07,23:10:00,3.2430,3.2435,3.2420,3.2435,144
2014-02-07,23:15:00,3.2430,3.2440,3.2420,3.2440,162
2014-02-07,23:20:00,3.2440,3.2450,3.2430,3.2430,199
2014-02-07,23:25:00,3.2425,3.2430,3.2420,3.2420,80
2014-02-07,23:30:00,3.2420,3.2435,3.2420,3.2430,98
2014-02-07,23:35:00,3.2430,3.2440,3.2420,3.2425,180
2014-02-07,23:40:00,3.2425,3.2435,3.2425,3.2430,101
2014-02-07,23:45:00,3.2430,3.2445,3.2425,3.2445,86
2014-02-07,23:50:00,3.2445,3.2445,3.2435,3.2445,76
2014-02-07,23:55:00,3.2440,3.2455,3.2440,3.2455,49
2014-02-08,00:00:00,3.2455,3.2455,3.2415,3.2420,223
2014-02-08,00:05:00,3.2420,3.2420,3.2400,3.2410,395
2014-02-08,00:10:00,3.2405,3.2405,3.2365,3.2390,524
2014-02-08,00:15:00,3.2390,3.2390,3.2380,3.2380,174
2014-02-08,00:20:00,3.2380,3.2385,3.2370,3.2380,256
2014-02-08,00:25:00,3.2380,3.2410,3.2380,3.2405,219
2014-02-08,00:30:00,3.2410,3.2410,3.2385,3.2385,135
2014-02-08,00:35:00,3.2385,3.2395,3.2385,3.2385,79
2014-02-08,00:40:00,3.2385,3.2410,3.2380,3.2410,73
2014-02-08,00:45:00,3.2415,3.2430,3.2405,3.2430,180
2014-02-08,00:50:00,3.2425,3.2430,3.2410,3.2415,157
2014-02-08,00:55:00,3.2415,3.2420,3.2390,3.2395,276
2014-02-08,01:00:00,3.2400,3.2410,3.2390,3.2410,154
2014-02-08,01:05:00,3.2410,3.2410,3.2385,3.2390,319
2014-02-08,01:10:00,3.2385,3.2395,3.2380,3.2395,66
2014-02-08,01:15:00,3.2395,3.2400,3.2390,3.2390,137
2014-02-08,01:20:00,3.2395,3.2400,3.2395,3.2400,57
2014-02-08,01:25:00,3.2400,3.2410,3.2380,3.2390,259
2014-02-08,01:30:00,3.2395,3.2400,3.2390,3.2390,94
2014-02-08,01:35:00,3.2385,3.2395,3.2350,3.2355,572
2014-02-08,01:40:00,3.2355,3.2365,3.2355,3.2365,125
2014-02-08,01:45:00,3.2365,3.2380,3.2360,3.2365,163
2014-02-08,01:50:00,3.2370,3.2370,3.2355,3.2365,177
2014-02-08,01:55:00,3.2370,3.2380,3.2355,3.2360,789
2014-02-08,02:00:00,3.2360,3.2365,3.2335,3.2350,327
2014-02-08,02:05:00,3.2355,3.2365,3.2355,3.2360,62
2014-02-08,02:10:00,3.2360,3.2365,3.2360,3.2365,66
2014-02-08,02:15:00,3.2365,3.2365,3.2355,3.2355,51
2014-02-08,02:20:00,3.2355,3.2360,3.2355,3.2360,20
2014-02-08,02:25:00,3.2365,3.2365,3.2360,3.2360,51
2014-02-08,02:30:00,3.2360,3.2365,3.2360,3.2360,33
2014-02-08,02:35:00,3.2360,3.2360,3.2355,3.2360,51
2014-02-08,02:40:00,3.2365,3.2365,3.2360,3.2365,32
2014-02-08,02:45:00,3.2365,3.2365,3.2360,3.2365,34
2014-02-08,02:50:00,3.2360,3.2365,3.2355,3.2360,38
2014-02-08,02:55:00,3.2360,3.2370,3.2360,3.2365,33
2014-02-08,03:00:00,3.2360,3.2365,3.2360,3.2360,19
2014-02-08,03:05:00,3.2360,3.2365,3.2360,3.2365,19
2014-02-08,03:10:00,3.2365,3.2365,3.2360,3.2360,39
2014-02-08,03:15:00,3.2365,3.2365,3.2360,3.2365,12
2014-02-08,03:20:00,3.2365,3.2375,3.2360,3.2375,61
2014-02-08,03:25:00,3.2380,3.2390,3.2375,3.2385,51
2014-02-08,03:30:00,3.2385,3.2420,3.2385,3.2410,170
2014-02-08,03:35:00,3.2410,3.2410,3.2385,3.2395,80
2014-02-08,03:40:00,3.2400,3.2420,3.2400,3.2420,59
2014-02-08,03:45:00,3.2425,3.2425,3.2420,3.2420,16
2014-02-08,03:50:00,3.2420,3.2430,3.2420,3.2430,38
2014-02-08,03:55:00,3.2425,3.2425,3.2415,3.2415,49
2014-02-08,04:00:00,3.2420,3.2425,3.2410,3.2415,38
2014-02-08,04:05:00,3.2415,3.2415,3.2405,3.2405,22
2014-02-08,04:10:00,3.2405,3.2410,3.2405,3.2410,11
2014-02-08,04:15:00,3.2410,3.2415,3.2410,3.2415,37
2014-02-08,04:20:00,3.2415,3.2415,3.2410,3.2415,41
2014-02-08,04:25:00,3.2420,3.2420,3.2415,3.2415,9
2014-02-08,04:30:00,3.2410,3.2420,3.2360,3.2420,52
2014-02-08,04:35:00,3.2420,3.2420,3.2415,3.2420,31
2014-02-08,04:40:00,3.2420,3.2420,3.2410,3.2420,39
2014-02-08,04:45:00,3.2420,3.2420,3.2410,3.2420,111
2014-02-08,04:50:00,3.2425,3.2445,3.2420,3.2445,134
2014-02-08,04:55:00,3.2450,3.2455,3.2435,3.2445,91
2014-02-08,05:00:00,3.2445,3.2450,3.2430,3.2430,24
2014-02-08,05:05:00,3.2430,3.2440,3.2420,3.2435,24
2014-02-08,05:10:00,3.2435,3.2435,3.2435,3.2435,1
2014-02-08,05:15:00,3.2435,3.2450,3.2435,3.2440,16
2014-02-08,05:20:00,3.2440,3.2445,3.2435,3.2440,20
2014-02-08,05:25:00,3.2445,3.2450,3.2445,3.2445,4
2014-02-08,05:35:00,3.2450,3.2450,3.2440,3.2440,12
2014-02-08,05:40:00,3.2435,3.2435,3.2435,3.2435,2
2014-02-08,05:45:00,3.2445,3.2445,3.2440,3.2440,5
2014-02-08,05:50:00,3.2445,3.2445,3.2445,3.2445,3
2014-02-08,05:55:00,3.2450,3.2455,3.2445,3.2445,17
2014-02-08,06:00:00,3.2450,3.2455,3.2450,3.2455,11
2014-02-08,06:05:00,3.2455,3.2455,3.2450,3.2450,6
2014-02-08,06:10:00,3.2445,3.2460,3.2445,3.2460,31
2014-02-10,07:00:00,3.2410,3.2530,3.2410,3.2470,191
2014-02-10,07:05:00,3.2475,3.2520,3.2475,3.2490,174
2014-02-10,07:10:00,3.2490,3.2505,3.2470,3.2495,157
2014-02-10,07:15:00,3.2490,3.2495,3.2490,3.2495,13
2014-02-10,07:20:00,3.2500,3.2505,3.2490,3.2495,14
2014-02-10,07:25:00,3.2500,3.2500,3.2485,3.2485,23
2014-02-10,07:30:00,3.2480,3.2485,3.2475,3.2475,20
2014-02-10,07:35:00,3.2470,3.2475,3.2465,3.2465,17
2014-02-10,07:40:00,3.2465,3.2470,3.2465,3.2465,13
2014-02-10,07:45:00,3.2465,3.2465,3.2460,3.2460,7
2014-02-10,07:50:00,3.2460,3.2465,3.2460,3.2465,17
2014-02-10,07:55:00,3.2465,3.2465,3.2450,3.2450,19
2014-02-10,08:00:00,3.2450,3.2450,3.2435,3.2440,72
2014-02-10,08:05:00,3.2435,3.2440,3.2430,3.2435,14
2014-02-10,08:10:00,3.2440,3.2450,3.2440,3.2450,9
2014-02-10,08:15:00,3.2445,3.2445,3.2445,3.2445,2
2014-02-10,08:20:00,3.2440,3.2450,3.2440,3.2450,11
2014-02-10,08:25:00,3.2455,3.2455,3.2455,3.2455,1
2014-02-10,08:30:00,3.2450,3.2450,3.2445,3.2445,6
2014-02-10,08:35:00,3.2445,3.2445,3.2435,3.2445,12
2014-02-10,08:40:00,3.2445,3.2460,3.2445,3.2460,30
2014-02-10,08:45:00,3.2460,3.2460,3.2455,3.2455,23
2014-02-10,08:50:00,3.2450,3.2450,3.2440,3.2440,23
2014-02-10,08:55:00,3.2445,3.2445,3.2440,3.2440,12
2014-02-10,09:00:00,3.2435,3.2470,3.2410,3.2445,370
2014-02-10,09:05:00,3.2455,3.2455,3.2425,3.2435,123
2014-02-10,09:10:00,3.2430,3.2450,3.2420,3.2430,110
2014-02-10,09:15:00,3.2425,3.2455,3.2425,3.2450,69
2014-02-10,09:20:00,3.2450,3.2450,3.2410,3.2420,145
2014-02-10,09:25:00,3.2420,3.2425,3.2420,3.2425,54
2014-02-10,09:30:00,3.2425,3.2445,3.2420,3.2435,117
2014-02-10,09:35:00,3.2435,3.2455,3.2435,3.2450,64
2014-02-10,09:40:00,3.2445,3.2455,3.2445,3.2450,19
2014-02-10,09:45:00,3.2455,3.2455,3.2445,3.2450,54
2014-02-10,09:50:00,3.2445,3.2445,3.2415,3.2420,101
2014-02-10,09:55:00,3.2425,3.2440,3.2425,3.2430,39
2014-02-10,10:00:00,3.2430,3.2435,3.2425,3.2425,34
2014-02-10,10:05:00,3.2430,3.2440,3.2430,3.2440,23
2014-02-10,10:10:00,3.2440,3.2445,3.2435,3.2440,62
2014-02-10,10:15:00,3.2440,3.2450,3.2440,3.2450,14
2014-02-10,10:20:00,3.2455,3.2460,3.2450,3.2450,60
2014-02-10,10:25:00,3.2450,3.2450,3.2450,3.2450,1
2014-02-10,10:30:00,3.2445,3.2455,3.2440,3.2450,36
2014-02-10,10:35:00,3.2445,3.2445,3.2445,3.2445,15
2014-02-10,10:40:00,3.2440,3.2440,3.2420,3.2425,29
2014-02-10,10:45:00,3.2425,3.2435,3.2425,3.2430,22
2014-02-10,10:50:00,3.2435,3.2445,3.2430,3.2440,43
2014-02-10,10:55:00,3.2445,3.2455,3.2440,3.2450,30
2014-02-10,11:00:00,3.2455,3.2470,3.2455,3.2455,101
2014-02-10,11:05:00,3.2455,3.2460,3.2440,3.2440,15
2014-02-10,11:10:00,3.2450,3.2450,3.2450,3.2450,3
2014-02-10,11:15:00,3.2445,3.2460,3.2445,3.2460,26
2014-02-10,11:20:00,3.2455,3.2465,3.2455,3.2465,13
2014-02-10,11:25:00,3.2465,3.2485,3.2455,3.2475,131
2014-02-10,11:30:00,3.2475,3.2475,3.2465,3.2465,44
2014-02-10,11:35:00,3.2470,3.2470,3.2465,3.2465,10
2014-02-10,11:40:00,3.2465,3.2470,3.2465,3.2470,8
2014-02-10,11:45:00,3.2470,3.2475,3.2470,3.2475,7
2014-02-10,11:50:00,3.2475,3.2475,3.2470,3.2475,10
2014-02-10,11:55:00,3.2475,3.2480,3.2475,3.2475,16
2014-02-10,12:00:00,3.2475,3.2475,3.2455,3.2460,26
2014-02-10,12:05:00,3.2455,3.2460,3.2450,3.2460,24
2014-02-10,12:10:00,3.2460,3.2470,3.2455,3.2455,24
2014-02-10,12:15:00,3.2455,3.2460,3.2450,3.2450,17
2014-02-10,12:20:00,3.2455,3.2455,3.2450,3.2455,11
2014-02-10,12:25:00,3.2455,3.2465,3.2455,3.2460,29
2014-02-10,12:30:00,3.2460,3.2470,3.2455,3.2460,26
2014-02-10,12:35:00,3.2460,3.2465,3.2455,3.2465,14
2014-02-10,12:40:00,3.2460,3.2465,3.2450,3.2465,30
2014-02-10,12:45:00,3.2465,3.2470,3.2460,3.2470,11
2014-02-10,12:50:00,3.2470,3.2470,3.2460,3.2460,17
2014-02-10,12:55:00,3.2465,3.2470,3.2460,3.2460,25
2014-02-10,13:00:00,3.2465,3.2465,3.2460,3.2460,4
2014-02-10,13:05:00,3.2460,3.2460,3.2455,3.2460,24
2014-02-10,13:10:00,3.2465,3.2465,3.2460,3.2460,9
2014-02-10,13:15:00,3.2465,3.2465,3.2460,3.2465,7
2014-02-10,13:20:00,3.2460,3.2470,3.2455,3.2460,28
2014-02-10,13:25:00,3.2460,3.2465,3.2455,3.2465,21
2014-02-10,13:30:00,3.2470,3.2470,3.2450,3.2470,88
2014-02-10,13:35:00,3.2465,3.2490,3.2465,3.2475,140
2014-02-10,13:40:00,3.2480,3.2485,3.2480,3.2485,61
2014-02-10,13:45:00,3.2480,3.2505,3.2480,3.2495,155
2014-02-10,13:50:00,3.2495,3.2505,3.2485,3.2500,136
2014-02-10,13:55:00,3.2500,3.2500,3.2485,3.2490,61
2014-02-10,14:00:00,3.2495,3.2500,3.2490,3.2490,43
2014-02-10,14:05:00,3.2490,3.2515,3.2485,3.2510,194
2014-02-10,14:10:00,3.2510,3.2515,3.2505,3.2505,57
2014-02-10,14:15:00,3.2510,3.2510,3.2495,3.2500,58
2014-02-10,14:20:00,3.2495,3.2510,3.2495,3.2510,53
2014-02-10,14:25:00,3.2505,3.2520,3.2505,3.2520,73
2014-02-10,14:30:00,3.2525,3.2525,3.2520,3.2520,14
2014-02-10,14:35:00,3.2520,3.2520,3.2515,3.2515,37
2014-02-10,14:40:00,3.2515,3.2525,3.2515,3.2520,22
2014-02-10,14:45:00,3.2520,3.2520,3.2515,3.2515,57
2014-02-10,14:50:00,3.2515,3.2520,3.2510,3.2515,49
2014-02-10,14:55:00,3.2520,3.2520,3.2510,3.2520,61
2014-02-10,15:00:00,3.2520,3.2520,3.2500,3.2500,64
2014-02-10,15:05:00,3.2500,3.2505,3.2495,3.2500,62
2014-02-10,15:10:00,3.2500,3.2510,3.2490,3.2495,52
2014-02-10,15:15:00,3.2495,3.2495,3.2490,3.2490,36
2014-02-10,15:20:00,3.2495,3.2495,3.2470,3.2480,177
2014-02-10,15:25:00,3.2480,3.2490,3.2480,3.2480,35
2014-02-10,15:30:00,3.2480,3.2485,3.2475,3.2475,89
2014-02-10,15:35:00,3.2475,3.2485,3.2470,3.2480,33
2014-02-10,15:40:00,3.2480,3.2500,3.2480,3.2485,82
2014-02-10,15:45:00,3.2485,3.2485,3.2470,3.2475,28
2014-02-10,15:50:00,3.2465,3.2475,3.2465,3.2475,21
2014-02-10,15:55:00,3.2470,3.2470,3.2455,3.2460,66
2014-02-10,16:00:00,3.2455,3.2455,3.2435,3.2435,270
2014-02-10,16:05:00,3.2435,3.2435,3.2415,3.2420,222
2014-02-10,16:10:00,3.2425,3.2445,3.2425,3.2425,108
2014-02-10,16:15:00,3.2425,3.2445,3.2425,3.2435,76
2014-02-10,16:20:00,3.2435,3.2435,3.2425,3.2425,83
2014-02-10,16:25:00,3.2420,3.2425,3.2410,3.2410,172
2014-02-10,16:30:00,3.2410,3.2420,3.2400,3.2415,131
2014-02-10,16:35:00,3.2415,3.2415,3.2405,3.2415,74
2014-02-10,16:40:00,3.2415,3.2415,3.2390,3.2395,124
2014-02-10,16:45:00,3.2395,3.2395,3.2365,3.2385,321
2014-02-10,16:50:00,3.2385,3.2395,3.2385,3.2390,40
2014-02-10,16:55:00,3.2395,3.2395,3.2365,3.2375,198
2014-02-10,17:00:00,3.2375,3.2375,3.2370,3.2375,62
2014-02-10,17:05:00,3.2375,3.2385,3.2370,3.2375,104
2014-02-10,17:10:00,3.2375,3.2385,3.2375,3.2380,43
2014-02-10,17:15:00,3.2380,3.2395,3.2380,3.2390,33
2014-02-10,17:20:00,3.2390,3.2390,3.2385,3.2385,29
2014-02-10,17:25:00,3.2380,3.2395,3.2375,3.2380,29
2014-02-10,17:30:00,3.2385,3.2385,3.2375,3.2385,35
2014-02-10,17:35:00,3.2380,3.2385,3.2380,3.2385,14
2014-02-10,17:40:00,3.2380,3.2385,3.2375,3.2380,17
2014-02-10,17:45:00,3.2385,3.2385,3.2375,3.2380,32
2014-02-10,17:50:00,3.2380,3.2385,3.2380,3.2385,21
2014-02-10,17:55:00,3.2385,3.2385,3.2375,3.2385,31
2014-02-10,18:00:00,3.2385,3.2385,3.2385,3.2385,7
2014-02-10,18:05:00,3.2385,3.2390,3.2380,3.2390,22
2014-02-10,18:10:00,3.2390,3.2390,3.2375,3.2375,52
2014-02-10,18:15:00,3.2380,3.2385,3.2375,3.2380,27
2014-02-10,18:20:00,3.2385,3.2385,3.2385,3.2385,12
2014-02-10,18:25:00,3.2385,3.2385,3.2385,3.2385,15
2014-02-10,18:30:00,3.2385,3.2385,3.2355,3.2360,98
2014-02-10,18:35:00,3.2360,3.2375,3.2345,3.2360,215
2014-02-10,18:40:00,3.2355,3.2370,3.2350,3.2370,327
2014-02-10,18:45:00,3.2365,3.2380,3.2365,3.2365,149
2014-02-10,18:50:00,3.2365,3.2370,3.2355,3.2370,109
2014-02-10,18:55:00,3.2375,3.2375,3.2360,3.2360,62
2014-02-10,19:00:00,3.2355,3.2360,3.2335,3.2355,221
2014-02-10,19:05:00,3.2360,3.2360,3.2345,3.2345,92
2014-02-10,19:10:00,3.2350,3.2350,3.2325,3.2335,227
2014-02-10,19:15:00,3.2340,3.2355,3.2340,3.2345,29
2014-02-10,19:20:00,3.2345,3.2345,3.2340,3.2340,36
2014-02-10,19:25:00,3.2335,3.2355,3.2335,3.2355,28
2014-02-10,19:30:00,3.2350,3.2350,3.2340,3.2340,37
2014-02-10,19:35:00,3.2345,3.2355,3.2340,3.2355,31
2014-02-10,19:40:00,3.2350,3.2360,3.2345,3.2360,22
2014-02-10,19:45:00,3.2360,3.2375,3.2360,3.2365,55
2014-02-10,19:50:00,3.2370,3.2375,3.2365,3.2375,23
2014-02-10,19:55:00,3.2380,3.2380,3.2365,3.2365,46
2014-02-10,20:00:00,3.2365,3.2375,3.2365,3.2375,26
2014-02-10,20:05:00,3.2380,3.2390,3.2375,3.2380,82
2014-02-10,20:10:00,3.2385,3.2395,3.2385,3.2385,79
2014-02-10,20:15:00,3.2385,3.2405,3.2385,3.2400,74
2014-02-10,20:20:00,3.2400,3.2410,3.2395,3.2405,39
2014-02-10,20:25:00,3.2405,3.2405,3.2390,3.2390,42
2014-02-10,20:30:00,3.2395,3.2400,3.2370,3.2395,49
2014-02-10,20:35:00,3.2395,3.2405,3.2390,3.2400,133
2014-02-10,20:40:00,3.2400,3.2405,3.2390,3.2400,67
2014-02-10,20:45:00,3.2400,3.2410,3.2395,3.2405,109
2014-02-10,20:50:00,3.2405,3.2415,3.2400,3.2405,50
2014-02-10,20:55:00,3.2405,3.2410,3.2400,3.2400,57
2014-02-10,21:00:00,3.2405,3.2445,3.2405,3.2435,482
2014-02-10,21:05:00,3.2440,3.2440,3.2420,3.2430,253
2014-02-10,21:10:00,3.2435,3.2440,3.2405,3.2405,476
2014-02-10,21:15:00,3.2405,3.2435,3.2405,3.2420,226
2014-02-10,21:20:00,3.2420,3.2430,3.2415,3.2420,103
2014-02-10,21:25:00,3.2425,3.2435,3.2420,3.2425,187
2014-02-10,21:30:00,3.2420,3.2440,3.2420,3.2435,129
2014-02-10,21:35:00,3.2435,3.2440,3.2415,3.2415,94
2014-02-10,21:40:00,3.2415,3.2420,3.2405,3.2415,104
2014-02-10,21:45:00,3.2415,3.2415,3.2375,3.2385,327
2014-02-10,21:50:00,3.2385,3.2385,3.2365,3.2380,186
2014-02-10,21:55:00,3.2380,3.2385,3.2375,3.2385,53
2014-02-10,22:00:00,3.2385,3.2400,3.2370,3.2400,176
2014-02-10,22:05:00,3.2400,3.2415,3.2395,3.2400,145
2014-02-10,22:10:00,3.2395,3.2415,3.2395,3.2410,99
2014-02-10,22:15:00,3.2405,3.2415,3.2380,3.2390,85
2014-02-10,22:20:00,3.2385,3.2395,3.2375,3.2375,58
2014-02-10,22:25:00,3.2375,3.2380,3.2370,3.2375,188
2014-02-10,22:30:00,3.2375,3.2385,3.2360,3.2370,211
2014-02-10,22:35:00,3.2375,3.2380,3.2370,3.2375,181
2014-02-10,22:40:00,3.2375,3.2375,3.2365,3.2375,173
2014-02-10,22:45:00,3.2380,3.2380,3.2360,3.2360,167
2014-02-10,22:50:00,3.2360,3.2365,3.2350,3.2355,307
2014-02-10,22:55:00,3.2355,3.2365,3.2350,3.2360,159
2014-02-10,23:00:00,3.2355,3.2365,3.2355,3.2360,44
2014-02-10,23:05:00,3.2365,3.2370,3.2365,3.2365,42
2014-02-10,23:10:00,3.2365,3.2365,3.2335,3.2345,281
2014-02-10,23:15:00,3.2340,3.2345,3.2290,3.2310,898
2014-02-10,23:20:00,3.2305,3.2305,3.2250,3.2280,1056
2014-02-10,23:25:00,3.2275,3.2290,3.2275,3.2280,288
2014-02-10,23:30:00,3.2275,3.2290,3.2255,3.2290,338
2014-02-10,23:35:00,3.2285,3.2300,3.2275,3.2295,529
2014-02-10,23:40:00,3.2295,3.2295,3.2270,3.2270,299
2014-02-10,23:45:00,3.2275,3.2275,3.2255,3.2255,206
2014-02-10,23:50:00,3.2255,3.2280,3.2255,3.2260,200
2014-02-10,23:55:00,3.2260,3.2260,3.2210,3.2210,722
2014-02-11,00:00:00,3.2205,3.2210,3.2185,3.2190,879
2014-02-11,00:05:00,3.2190,3.2205,3.2190,3.2195,292
2014-02-11,00:10:00,3.2190,3.2195,3.2145,3.2155,1017
2014-02-11,00:15:00,3.2160,3.2185,3.2145,3.2170,618
2014-02-11,00:20:00,3.2170,3.2175,3.2155,3.2160,262
2014-02-11,00:25:00,3.2165,3.2170,3.2155,3.2160,133
2014-02-11,00:30:00,3.2160,3.2170,3.2155,3.2165,273
2014-02-11,00:35:00,3.2170,3.2195,3.2165,3.2180,583
2014-02-11,00:40:00,3.2185,3.2185,3.2175,3.2180,103
2014-02-11,00:45:00,3.2180,3.2185,3.2170,3.2180,215
2014-02-11,00:50:00,3.2185,3.2185,3.2175,3.2180,185
2014-02-11,00:55:00,3.2185,3.2190,3.2180,3.2180,164
2014-02-11,01:00:00,3.2175,3.2185,3.2165,3.2170,115
2014-02-11,01:05:00,3.2175,3.2195,3.2170,3.2190,254
2014-02-11,01:10:00,3.2190,3.2195,3.2180,3.2185,221
2014-02-11,01:15:00,3.2185,3.2195,3.2185,3.2185,65
2014-02-11,01:20:00,3.2185,3.2215,3.2185,3.2215,112
2014-02-11,01:25:00,3.2215,3.2225,3.2210,3.2215,186
2014-02-11,01:30:00,3.2210,3.2240,3.2210,3.2235,199
2014-02-11,01:35:00,3.2235,3.2240,3.2235,3.2240,87
2014-02-11,01:40:00,3.2235,3.2245,3.2225,3.2240,277
2014-02-11,01:45:00,3.2240,3.2250,3.2240,3.2240,109
2014-02-11,01:50:00,3.2245,3.2245,3.2220,3.2220,99
2014-02-11,01:55:00,3.2225,3.2260,3.2210,3.2260,892
2014-02-11,02:00:00,3.2255,3.2265,3.2245,3.2245,230
2014-02-11,02:05:00,3.2245,3.2245,3.2220,3.2230,181
2014-02-11,02:10:00,3.2225,3.2225,3.2215,3.2220,127
2014-02-11,02:15:00,3.2225,3.2230,3.2210,3.2225,67
2014-02-11,02:20:00,3.2225,3.2235,3.2220,3.2235,25
2014-02-11,02:25:00,3.2230,3.2230,3.2220,3.2230,37
2014-02-11,02:30:00,3.2230,3.2230,3.2220,3.2220,31
2014-02-11,02:35:00,3.2220,3.2225,3.2185,3.2205,222
2014-02-11,02:40:00,3.2200,3.2200,3.2190,3.2190,47
2014-02-11,02:45:00,3.2185,3.2200,3.2180,3.2195,297
2014-02-11,02:50:00,3.2195,3.2200,3.2190,3.2190,49
2014-02-11,02:55:00,3.2195,3.2215,3.2190,3.2210,89
2014-02-11,03:00:00,3.2215,3.2230,3.2210,3.2220,27
2014-02-11,03:05:00,3.2220,3.2220,3.2205,3.2205,17
2014-02-11,03:10:00,3.2210,3.2220,3.2210,3.2220,19
2014-02-11,03:15:00,3.2225,3.2230,3.2215,3.2220,22
2014-02-11,03:20:00,3.2225,3.2225,3.2225,3.2225,4
2014-02-11,03:25:00,3.2225,3.2230,3.2225,3.2230,15
2014-02-11,03:30:00,3.2230,3.2230,3.2225,3.2225,5
2014-02-11,03:35:00,3.2225,3.2225,3.2210,3.2210,16
2014-02-11,03:40:00,3.2215,3.2215,3.2210,3.2210,8
2014-02-11,03:45:00,3.2210,3.2210,3.2205,3.2210,7
2014-02-11,03:50:00,3.2215,3.2215,3.2205,3.2205,3
2014-02-11,03:55:00,3.2205,3.2205,3.2205,3.2205,6
2014-02-11,04:00:00,3.2205,3.2205,3.2195,3.2195,28
2014-02-11,04:05:00,3.2195,3.2200,3.2195,3.2195,12
2014-02-11,04:10:00,3.2195,3.2195,3.2185,3.2185,13
2014-02-11,04:15:00,3.2190,3.2190,3.2185,3.2185,8
2014-02-11,04:20:00,3.2190,3.2195,3.2185,3.2190,14
2014-02-11,04:25:00,3.2195,3.2195,3.2190,3.2190,7
2014-02-11,04:30:00,3.2190,3.2245,3.2190,3.2190,13
2014-02-11,04:35:00,3.2190,3.2190,3.2190,3.2190,5
2014-02-11,04:40:00,3.2195,3.2195,3.2185,3.2190,69
2014-02-11,04:45:00,3.2185,3.2190,3.2180,3.2185,30
2014-02-11,04:50:00,3.2185,3.2185,3.2180,3.2180,19
2014-02-11,04:55:00,3.2180,3.2190,3.2180,3.2190,17
2014-02-11,05:00:00,3.2195,3.2210,3.2195,3.2200,25
2014-02-11,05:05:00,3.2205,3.2205,3.2200,3.2200,3
2014-02-11,05:10:00,3.2205,3.2210,3.2200,3.2200,4
2014-02-11,05:15:00,3.2200,3.2200,3.2195,3.2195,4
2014-02-11,05:20:00,3.2195,3.2195,3.2190,3.2190,51
2014-02-11,05:25:00,3.2190,3.2190,3.2190,3.2190,1
2014-02-11,05:30:00,3.2190,3.2195,3.2190,3.2195,9
2014-02-11,05:35:00,3.2190,3.2200,3.2190,3.2190,5
2014-02-11,05:40:00,3.2190,3.2190,3.2190,3.2190,9
2014-02-11,05:45:00,3.2190,3.2190,3.2190,3.2190,1
2014-02-11,05:50:00,3.2195,3.2200,3.2190,3.2190,7
2014-02-11,05:55:00,3.2190,3.2190,3.2185,3.2185,2
2014-02-11,06:00:00,3.2180,3.2185,3.2175,3.2175,22
2014-02-11,06:05:00,3.2175,3.2175,3.2175,3.2175,11
2014-02-11,06:10:00,3.2175,3.2180,3.2170,3.2175,18
2014-02-11,07:00:00,3.2195,3.2240,3.2185,3.2225,53
2014-02-11,07:05:00,3.2225,3.2235,3.2220,3.2225,37
2014-02-11,07:10:00,3.2230,3.2235,3.2230,3.2235,3
2014-02-11,07:15:00,3.2225,3.2235,3.2225,3.2235,7
2014-02-11,07:20:00,3.2235,3.2250,3.2235,3.2245,22
2014-02-11,07:25:00,3.2240,3.2245,3.2240,3.2245,12
2014-02-11,07:30:00,3.2250,3.2250,3.2240,3.2240,14
2014-02-11,07:35:00,3.2240,3.2240,3.2235,3.2235,3
2014-02-11,07:45:00,3.2235,3.2240,3.2230,3.2240,9
2014-02-11,07:50:00,3.2240,3.2240,3.2230,3.2235,6
2014-02-11,08:00:00,3.2235,3.2235,3.2235,3.2235,4
2014-02-11,08:05:00,3.2235,3.2235,3.2235,3.2235,2
2014-02-11,08:10:00,3.2230,3.2230,3.2230,3.2230,4
2014-02-11,08:15:00,3.2230,3.2230,3.2230,3.2230,2
2014-02-11,08:20:00,3.2225,3.2225,3.2215,3.2215,17
2014-02-11,08:25:00,3.2215,3.2225,3.2210,3.2225,6
2014-02-11,08:30:00,3.2220,3.2235,3.2220,3.2220,30
2014-02-11,08:35:00,3.2220,3.2230,3.2220,3.2230,7
2014-02-11,08:40:00,3.2230,3.2235,3.2225,3.2235,33
2014-02-11,08:45:00,3.2235,3.2255,3.2235,3.2240,87
2014-02-11,08:50:00,3.2240,3.2255,3.2240,3.2245,53
2014-02-11,08:55:00,3.2240,3.2255,3.2240,3.2245,86
2014-02-11,09:00:00,3.2240,3.2245,3.2210,3.2210,436
2014-02-11,09:05:00,3.2205,3.2205,3.2155,3.2175,673
2014-02-11,09:10:00,3.2175,3.2205,3.2170,3.2195,96
2014-02-11,09:15:00,3.2190,3.2190,3.2175,3.2180,110
2014-02-11,09:20:00,3.2180,3.2195,3.2170,3.2195,267
2014-02-11,09:25:00,3.2200,3.2215,3.2195,3.2205,59
2014-02-11,09:30:00,3.2205,3.2210,3.2195,3.2205,103
2014-02-11,09:35:00,3.2210,3.2215,3.2200,3.2200,58
2014-02-11,09:40:00,3.2205,3.2210,3.2205,3.2210,45
2014-02-11,09:45:00,3.2210,3.2210,3.2205,3.2205,27
2014-02-11,09:50:00,3.2210,3.2210,3.2200,3.2205,113
2014-02-11,09:55:00,3.2200,3.2205,3.2190,3.2195,97
2014-02-11,10:00:00,3.2190,3.2200,3.2190,3.2190,48
2014-02-11,10:05:00,3.2195,3.2205,3.2190,3.2200,45
2014-02-11,10:10:00,3.2200,3.2200,3.2185,3.2185,34
2014-02-11,10:15:00,3.2190,3.2190,3.2175,3.2180,42
2014-02-11,10:20:00,3.2175,3.2175,3.2170,3.2170,14
2014-02-11,10:25:00,3.2175,3.2185,3.2175,3.2185,57
2014-02-11,10:30:00,3.2185,3.2200,3.2180,3.2195,62
2014-02-11,10:35:00,3.2190,3.2200,3.2190,3.2195,61
2014-02-11,10:40:00,3.2190,3.2195,3.2175,3.2175,61
2014-02-11,10:45:00,3.2180,3.2195,3.2175,3.2190,81
2014-02-11,10:50:00,3.2185,3.2195,3.2185,3.2190,50
2014-02-11,10:55:00,3.2190,3.2190,3.2180,3.2190,53
2014-02-11,11:00:00,3.2180,3.2185,3.2165,3.2170,182
2014-02-11,11:05:00,3.2165,3.2170,3.2150,3.2155,107
2014-02-11,11:10:00,3.2160,3.2165,3.2155,3.2160,29
2014-02-11,11:15:00,3.2160,3.2165,3.2155,3.2155,29
2014-02-11,11:20:00,3.2150,3.2150,3.2105,3.2105,240
2014-02-11,11:25:00,3.2110,3.2110,3.2080,3.2085,417
2014-02-11,11:30:00,3.2085,3.2095,3.2080,3.2090,71
2014-02-11,11:35:00,3.2095,3.2105,3.2095,3.2105,27
2014-02-11,11:40:00,3.2100,3.2100,3.2085,3.2100,73
2014-02-11,11:45:00,3.2105,3.2110,3.2105,3.2105,17
2014-02-11,11:50:00,3.2105,3.2110,3.2100,3.2110,49
2014-02-11,11:55:00,3.2110,3.2110,3.2110,3.2110,12
2014-02-11,12:00:00,3.2115,3.2115,3.2105,3.2110,26
2014-02-11,12:05:00,3.2110,3.2115,3.2110,3.2110,28
2014-02-11,12:10:00,3.2115,3.2115,3.2105,3.2105,11
2014-02-11,12:15:00,3.2110,3.2110,3.2105,3.2110,20
2014-02-11,12:20:00,3.2110,3.2115,3.2110,3.2110,68
2014-02-11,12:25:00,3.2115,3.2115,3.2115,3.2115,7
2014-02-11,12:30:00,3.2120,3.2125,3.2120,3.2125,42
2014-02-11,12:35:00,3.2125,3.2135,3.2125,3.2135,45
2014-02-11,12:40:00,3.2135,3.2135,3.2125,3.2125,43
2014-02-11,12:45:00,3.2125,3.2125,3.2115,3.2115,21
2014-02-11,12:50:00,3.2115,3.2120,3.2115,3.2120,9
2014-02-11,12:55:00,3.2115,3.2125,3.2110,3.2125,18
2014-02-11,13:00:00,3.2120,3.2120,3.2115,3.2115,10
2014-02-11,13:05:00,3.2115,3.2120,3.2115,3.2120,17
2014-02-11,13:10:00,3.2115,3.2115,3.2110,3.2110,24
2014-02-11,13:15:00,3.2110,3.2110,3.2105,3.2110,42
2014-02-11,13:20:00,3.2110,3.2110,3.2105,3.2110,22
2014-02-11,13:25:00,3.2105,3.2110,3.2105,3.2105,18
2014-02-11,13:30:00,3.2105,3.2115,3.2100,3.2100,181
2014-02-11,13:35:00,3.2100,3.2110,3.2100,3.2110,42
2014-02-11,13:40:00,3.2115,3.2130,3.2110,3.2130,85
2014-02-11,13:45:00,3.2125,3.2130,3.2120,3.2120,54
2014-02-11,13:50:00,3.2125,3.2125,3.2090,3.2095,125
2014-02-11,13:55:00,3.2095,3.2100,3.2075,3.2075,124
2014-02-11,14:00:00,3.2075,3.2075,3.2040,3.2060,252
2014-02-11,14:05:00,3.2060,3.2100,3.2060,3.2085,119
2014-02-11,14:10:00,3.2085,3.2100,3.2070,3.2070,96
2014-02-11,14:15:00,3.2065,3.2070,3.2055,3.2060,101
2014-02-11,14:20:00,3.2060,3.2075,3.2055,3.2060,100
2014-02-11,14:25:00,3.2055,3.2055,3.2030,3.2040,300
2014-02-11,14:30:00,3.2035,3.2065,3.2025,3.2050,177
2014-02-11,14:35:00,3.2050,3.2060,3.2050,3.2055,99
2014-02-11,14:40:00,3.2055,3.2085,3.2055,3.2070,168
2014-02-11,14:45:00,3.2075,3.2075,3.2065,3.2075,89
2014-02-11,14:50:00,3.2080,3.2085,3.2065,3.2075,72
2014-02-11,14:55:00,3.2075,3.2090,3.2065,3.2070,107
2014-02-11,15:00:00,3.2070,3.2085,3.2060,3.2080,126
2014-02-11,15:05:00,3.2075,3.2085,3.2060,3.2060,78
2014-02-11,15:10:00,3.2070,3.2080,3.2065,3.2080,48
2014-02-11,15:15:00,3.2075,3.2085,3.2075,3.2085,45
2014-02-11,15:20:00,3.2080,3.2085,3.2070,3.2070,39
2014-02-11,15:25:00,3.2070,3.2105,3.2070,3.2095,133
2014-02-11,15:30:00,3.2090,3.2120,3.2085,3.2120,153
2014-02-11,15:35:00,3.2125,3.2125,3.2110,3.2115,50
2014-02-11,15:40:00,3.2115,3.2125,3.2095,3.2095,86
2014-02-11,15:45:00,3.2100,3.2115,3.2085,3.2100,97
2014-02-11,15:50:00,3.2105,3.2125,3.2100,3.2120,48
2014-02-11,15:55:00,3.2115,3.2115,3.2095,3.2100,45
2014-02-11,16:00:00,3.2100,3.2135,3.2100,3.2110,106
2014-02-11,16:05:00,3.2110,3.2120,3.2090,3.2105,160
2014-02-11,16:10:00,3.2105,3.2120,3.2100,3.2115,126
2014-02-11,16:15:00,3.2110,3.2115,3.2100,3.2100,79
2014-02-11,16:20:00,3.2105,3.2115,3.2095,3.2095,116
2014-02-11,16:25:00,3.2095,3.2110,3.2075,3.2110,174
2014-02-11,16:30:00,3.2110,3.2140,3.2100,3.2140,125
2014-02-11,16:35:00,3.2140,3.2150,3.2125,3.2140,150
2014-02-11,16:40:00,3.2135,3.2150,3.2130,3.2140,50
2014-02-11,16:45:00,3.2130,3.2155,3.2125,3.2155,154
2014-02-11,16:50:00,3.2155,3.2165,3.2140,3.2155,121
2014-02-11,16:55:00,3.2160,3.2160,3.2135,3.2150,170
2014-02-11,17:00:00,3.2145,3.2155,3.2140,3.2140,95
2014-02-11,17:05:00,3.2135,3.2140,3.2115,3.2120,98
2014-02-11,17:10:00,3.2115,3.2140,3.2115,3.2135,46
2014-02-11,17:15:00,3.2130,3.2130,3.2115,3.2115,26
2014-02-11,17:20:00,3.2115,3.2130,3.2115,3.2115,58
2014-02-11,17:25:00,3.2120,3.2135,3.2120,3.2135,54
2014-02-11,17:30:00,3.2135,3.2135,3.2125,3.2125,39
2014-02-11,17:35:00,3.2130,3.2140,3.2130,3.2140,74
2014-02-11,17:40:00,3.2140,3.2140,3.2125,3.2130,48
2014-02-11,17:45:00,3.2130,3.2170,3.2125,3.2150,149
2014-02-11,17:50:00,3.2155,3.2165,3.2145,3.2150,66
2014-02-11,17:55:00,3.2145,3.2155,3.2135,3.2145,39
2014-02-11,18:00:00,3.2150,3.2160,3.2135,3.2140,135
2014-02-11,18:05:00,3.2140,3.2150,3.2135,3.2140,50
2014-02-11,18:10:00,3.2140,3.2150,3.2135,3.2145,55
2014-02-11,18:15:00,3.2150,3.2165,3.2150,3.2155,76
2014-02-11,18:20:00,3.2150,3.2170,3.2150,3.2170,63
2014-02-11,18:25:00,3.2170,3.2195,3.2160,3.2195,291
2014-02-11,18:30:00,3.2195,3.2215,3.2190,3.2190,293
2014-02-11,18:35:00,3.2195,3.2220,3.2190,3.2220,235
2014-02-11,18:40:00,3.2220,3.2220,3.2210,3.2220,88
2014-02-11,18:45:00,3.2215,3.2220,3.2205,3.2210,86
2014-02-11,18:50:00,3.2210,3.2210,3.2200,3.2200,60
2014-02-11,18:55:00,3.2200,3.2210,3.2195,3.2200,106
2014-02-11,19:00:00,3.2200,3.2205,3.2190,3.2195,72
2014-02-11,19:05:00,3.2195,3.2200,3.2190,3.2195,74
2014-02-11,19:10:00,3.2195,3.2200,3.2185,3.2195,24
2014-02-11,19:15:00,3.2190,3.2190,3.2190,3.2190,4
2014-02-11,19:20:00,3.2195,3.2220,3.2195,3.2220,194
2014-02-11,19:25:00,3.2225,3.2240,3.2220,3.2235,252
2014-02-11,19:30:00,3.2235,3.2245,3.2230,3.2235,163
2014-02-11,19:35:00,3.2230,3.2255,3.2230,3.2245,159
2014-02-11,19:40:00,3.2245,3.2280,3.2240,3.2255,292
2014-02-11,19:45:00,3.2260,3.2265,3.2255,3.2260,119
2014-02-11,19:50:00,3.2255,3.2270,3.2250,3.2260,101
2014-02-11,19:55:00,3.2260,3.2270,3.2255,3.2260,86
2014-02-11,20:00:00,3.2255,3.2270,3.2255,3.2255,154
2014-02-11,20:05:00,3.2250,3.2255,3.2240,3.2250,274
2014-02-11,20:10:00,3.2250,3.2260,3.2225,3.2240,120
2014-02-11,20:15:00,3.2245,3.2255,3.2235,3.2250,109
2014-02-11,20:20:00,3.2245,3.2250,3.2220,3.2235,79
2014-02-11,20:25:00,3.2230,3.2240,3.2225,3.2225,57
2014-02-11,20:30:00,3.2225,3.2235,3.2170,3.2175,407
2014-02-11,20:35:00,3.2175,3.2200,3.2175,3.2195,195
2014-02-11,20:40:00,3.2195,3.2200,3.2195,3.2200,38
2014-02-11,20:45:00,3.2200,3.2215,3.2200,3.2210,163
2014-02-11,20:50:00,3.2210,3.2220,3.2200,3.2215,65
2014-02-11,20:55:00,3.2220,3.2230,3.2195,3.2200,153
2014-02-11,21:00:00,3.2205,3.2210,3.2150,3.2160,399
2014-02-11,21:05:00,3.2160,3.2165,3.2150,3.2160,168
2014-02-11,21:10:00,3.2165,3.2180,3.2155,3.2175,398
2014-02-11,21:15:00,3.2180,3.2195,3.2170,3.2190,202
2014-02-11,21:20:00,3.2195,3.2200,3.2165,3.2170,158
2014-02-11,21:25:00,3.2175,3.2180,3.2140,3.2160,189
2014-02-11,21:30:00,3.2160,3.2165,3.2130,3.2145,258
2014-02-11,21:35:00,3.2135,3.2145,3.2100,3.2120,509
2014-02-11,21:40:00,3.2120,3.2130,3.2100,3.2125,376
2014-02-11,21:45:00,3.2130,3.2150,3.2110,3.2120,266
2014-02-11,21:50:00,3.2120,3.2125,3.2110,3.2110,114
2014-02-11,21:55:00,3.2110,3.2115,3.2100,3.2110,149
2014-02-11,22:00:00,3.2115,3.2120,3.2105,3.2115,251
2014-02-11,22:05:00,3.2115,3.2120,3.2110,3.2115,131
2014-02-11,22:10:00,3.2110,3.2110,3.2075,3.2090,544
2014-02-11,22:15:00,3.2090,3.2105,3.2080,3.2095,372
2014-02-11,22:20:00,3.2095,3.2110,3.2095,3.2110,194
2014-02-11,22:25:00,3.2110,3.2120,3.2095,3.2120,105
2014-02-11,22:30:00,3.2120,3.2145,3.2115,3.2140,338
2014-02-11,22:35:00,3.2140,3.2145,3.2120,3.2120,148
2014-02-11,22:40:00,3.2115,3.2125,3.2110,3.2125,193
2014-02-11,22:45:00,3.2130,3.2145,3.2120,3.2125,151
2014-02-11,22:50:00,3.2120,3.2125,3.2110,3.2115,123
2014-02-11,22:55:00,3.2115,3.2120,3.2105,3.2110,47
2014-02-11,23:00:00,3.2110,3.2150,3.2110,3.2140,187
2014-02-11,23:05:00,3.2145,3.2170,3.2140,3.2165,182
2014-02-11,23:10:00,3.2170,3.2195,3.2165,3.2165,548
2014-02-11,23:15:00,3.2160,3.2165,3.2145,3.2155,243
2014-02-11,23:20:00,3.2160,3.2165,3.2145,3.2145,73
2014-02-11,23:25:00,3.2145,3.2150,3.2115,3.2120,240
2014-02-11,23:30:00,3.2120,3.2130,3.2110,3.2120,133
2014-02-11,23:35:00,3.2120,3.2170,3.2115,3.2155,618
2014-02-11,23:40:00,3.2155,3.2160,3.2115,3.2125,336
2014-02-11,23:45:00,3.2120,3.2140,3.2110,3.2115,544
2014-02-11,23:50:00,3.2115,3.2135,3.2105,3.2115,315
2014-02-11,23:55:00,3.2115,3.2135,3.2110,3.2135,350
2014-02-12,00:00:00,3.2135,3.2140,3.2120,3.2120,118
2014-02-12,00:05:00,3.2120,3.2125,3.2105,3.2110,245
2014-02-12,00:10:00,3.2110,3.2120,3.2105,3.2110,216
2014-02-12,00:15:00,3.2110,3.2120,3.2105,3.2120,396
2014-02-12,00:20:00,3.2115,3.2130,3.2110,3.2115,367
2014-02-12,00:25:00,3.2120,3.2140,3.2110,3.2120,613
2014-02-12,00:30:00,3.2120,3.2130,3.2110,3.2125,296
2014-02-12,00:35:00,3.2125,3.2160,3.2110,3.2150,576
2014-02-12,00:40:00,3.2145,3.2165,3.2145,3.2155,375
2014-02-12,00:45:00,3.2160,3.2160,3.2140,3.2145,231
2014-02-12,00:50:00,3.2145,3.2145,3.2120,3.2120,133
2014-02-12,00:55:00,3.2125,3.2145,3.2125,3.2140,147
2014-02-12,01:00:00,3.2140,3.2145,3.2120,3.2135,172
2014-02-12,01:05:00,3.2130,3.2150,3.2130,3.2140,202
2014-02-12,01:10:00,3.2135,3.2140,3.2125,3.2130,139
2014-02-12,01:15:00,3.2135,3.2155,3.2125,3.2150,452
2014-02-12,01:20:00,3.2145,3.2145,3.2130,3.2135,195
2014-02-12,01:25:00,3.2135,3.2155,3.2135,3.2145,119
2014-02-12,01:30:00,3.2140,3.2160,3.2140,3.2150,106
2014-02-12,01:35:00,3.2150,3.2155,3.2140,3.2150,200
2014-02-12,01:40:00,3.2145,3.2150,3.2135,3.2140,281
2014-02-12,01:45:00,3.2135,3.2155,3.2130,3.2140,284
2014-02-12,01:50:00,3.2140,3.2140,3.2130,3.2140,181
2014-02-12,01:55:00,3.2135,3.2170,3.2120,3.2155,801
2014-02-12,02:00:00,3.2160,3.2165,3.2150,3.2155,128
2014-02-12,02:05:00,3.2155,3.2185,3.2155,3.2175,353
2014-02-12,02:10:00,3.2175,3.2180,3.2165,3.2170,131
2014-02-12,02:15:00,3.2170,3.2190,3.2170,3.2185,204
2014-02-12,02:20:00,3.2180,3.2190,3.2180,3.2185,106
2014-02-12,02:25:00,3.2190,3.2200,3.2185,3.2200,235
2014-02-12,02:30:00,3.2200,3.2245,3.2200,3.2235,508
2014-02-12,02:35:00,3.2240,3.2245,3.2230,3.2235,142
2014-02-12,02:40:00,3.2235,3.2245,3.2230,3.2235,91
2014-02-12,02:45:00,3.2235,3.2235,3.2225,3.2235,54
2014-02-12,02:50:00,3.2230,3.2250,3.2230,3.2250,51
2014-02-12,02:55:00,3.2245,3.2275,3.2240,3.2275,173
2014-02-12,03:00:00,3.2275,3.2295,3.2275,3.2280,267
2014-02-12,03:05:00,3.2275,3.2275,3.2265,3.2265,37
2014-02-12,03:10:00,3.2275,3.2280,3.2265,3.2270,55
2014-02-12,03:15:00,3.2270,3.2270,3.2265,3.2270,28
2014-02-12,03:20:00,3.2265,3.2290,3.2265,3.2290,74
2014-02-12,03:25:00,3.2290,3.2290,3.2280,3.2290,33
2014-02-12,03:30:00,3.2290,3.2300,3.2290,3.2295,35
2014-02-12,03:35:00,3.2290,3.2320,3.2290,3.2315,157
2014-02-12,03:40:00,3.2320,3.2330,3.2305,3.2315,175
2014-02-12,03:45:00,3.2315,3.2320,3.2310,3.2315,12
2014-02-12,03:50:00,3.2310,3.2315,3.2300,3.2300,55
2014-02-12,03:55:00,3.2300,3.2305,3.2300,3.2305,24
2014-02-12,04:00:00,3.2305,3.2310,3.2305,3.2310,19
2014-02-12,04:05:00,3.2305,3.2305,3.2300,3.2300,46
2014-02-12,04:10:00,3.2305,3.2305,3.2300,3.2300,15
2014-02-12,04:15:00,3.2300,3.2305,3.2300,3.2305,78
2014-02-12,04:20:00,3.2300,3.2305,3.2300,3.2305,36
2014-02-12,04:25:00,3.2305,3.2310,3.2300,3.2300,37
2014-02-12,04:30:00,3.2300,3.2305,3.2290,3.2290,29
2014-02-12,04:35:00,3.2290,3.2300,3.2290,3.2295,53
2014-02-12,04:40:00,3.2290,3.2295,3.2285,3.2290,13
2014-02-12,04:45:00,3.2285,3.2290,3.2280,3.2290,21
2014-02-12,04:50:00,3.2290,3.2300,3.2290,3.2290,73
2014-02-12,04:55:00,3.2290,3.2300,3.2285,3.2290,106
2014-02-12,05:00:00,3.2285,3.2285,3.2280,3.2280,11
2014-02-12,05:05:00,3.2280,3.2280,3.2275,3.2275,14
2014-02-12,05:10:00,3.2275,3.2275,3.2265,3.2275,23
2014-02-12,05:15:00,3.2275,3.2275,3.2270,3.2270,11
2014-02-12,05:20:00,3.2275,3.2275,3.2275,3.2275,1
2014-02-12,05:25:00,3.2270,3.2270,3.2270,3.2270,8
2014-02-12,05:30:00,3.2265,3.2270,3.2265,3.2265,5
2014-02-12,05:35:00,3.2265,3.2265,3.2265,3.2265,7
2014-02-12,05:40:00,3.2265,3.2270,3.2265,3.2270,10
2014-02-12,05:45:00,3.2270,3.2275,3.2270,3.2275,20
2014-02-12,05:50:00,3.2270,3.2280,3.2270,3.2275,13
2014-02-12,05:55:00,3.2265,3.2265,3.2265,3.2265,3
2014-02-12,06:00:00,3.2275,3.2275,3.2265,3.2265,5
2014-02-12,06:05:00,3.2275,3.2280,3.2270,3.2275,12
2014-02-12,06:10:00,3.2265,3.2270,3.2265,3.2265,11
2014-02-12,07:00:00,3.2270,3.2300,3.2265,3.2295,31
2014-02-12,07:05:00,3.2280,3.2280,3.2260,3.2260,32
2014-02-12,07:10:00,3.2265,3.2265,3.2265,3.2265,10
2014-02-12,07:15:00,3.2265,3.2275,3.2265,3.2275,11
2014-02-12,07:20:00,3.2275,3.2275,3.2275,3.2275,1
2014-02-12,07:25:00,3.2275,3.2280,3.2275,3.2280,17
2014-02-12,07:30:00,3.2280,3.2280,3.2265,3.2270,38
2014-02-12,07:35:00,3.2270,3.2270,3.2255,3.2255,18
2014-02-12,07:40:00,3.2250,3.2250,3.2250,3.2250,10
2014-02-12,07:45:00,3.2245,3.2245,3.2245,3.2245,1
2014-02-12,07:50:00,3.2245,3.2250,3.2245,3.2250,16
2014-02-12,07:55:00,3.2250,3.2250,3.2245,3.2245,16
2014-02-12,08:00:00,3.2245,3.2245,3.2235,3.2235,33
2014-02-12,08:05:00,3.2235,3.2235,3.2230,3.2235,20
2014-02-12,08:10:00,3.2230,3.2230,3.2230,3.2230,7
2014-02-12,08:15:00,3.2235,3.2235,3.2220,3.2220,188
2014-02-12,08:20:00,3.2220,3.2235,3.2215,3.2225,206
2014-02-12,08:25:00,3.2230,3.2230,3.2230,3.2230,11
2014-02-12,08:30:00,3.2225,3.2230,3.2225,3.2225,12
2014-02-12,08:35:00,3.2225,3.2230,3.2225,3.2230,18
2014-02-12,08:40:00,3.2230,3.2230,3.2225,3.2225,19
2014-02-12,08:45:00,3.2225,3.2230,3.2225,3.2225,19
2014-02-12,08:50:00,3.2225,3.2225,3.2220,3.2220,11
2014-02-12,08:55:00,3.2220,3.2220,3.2215,3.2220,92
2014-02-12,09:00:00,3.2225,3.2265,3.2215,3.2265,435
2014-02-12,09:05:00,3.2265,3.2345,3.2260,3.2320,674
2014-02-12,09:10:00,3.2320,3.2345,3.2320,3.2330,151
2014-02-12,09:15:00,3.2330,3.2330,3.2285,3.2300,204
2014-02-12,09:20:00,3.2300,3.2315,3.2295,3.2305,62
2014-02-12,09:25:00,3.2305,3.2310,3.2295,3.2300,82
2014-02-12,09:30:00,3.2300,3.2315,3.2300,3.2305,46
2014-02-12,09:35:00,3.2315,3.2325,3.2310,3.2310,62
2014-02-12,09:40:00,3.2310,3.2315,3.2300,3.2310,45
2014-02-12,09:45:00,3.2305,3.2315,3.2305,3.2310,35
2014-02-12,09:50:00,3.2315,3.2320,3.2305,3.2310,103
2014-02-12,09:55:00,3.2315,3.2320,3.2310,3.2315,50
2014-02-12,10:00:00,3.2315,3.2365,3.2310,3.2350,580
2014-02-12,10:05:00,3.2350,3.2360,3.2340,3.2350,180
2014-02-12,10:10:00,3.2345,3.2360,3.2335,3.2345,235
2014-02-12,10:15:00,3.2340,3.2355,3.2335,3.2355,98
2014-02-12,10:20:00,3.2360,3.2365,3.2350,3.2365,26
2014-02-12,10:25:00,3.2365,3.2365,3.2350,3.2360,33
2014-02-12,10:30:00,3.2360,3.2360,3.2345,3.2350,46
2014-02-12,10:35:00,3.2345,3.2350,3.2340,3.2345,52
2014-02-12,10:40:00,3.2345,3.2345,3.2310,3.2315,129
2014-02-12,10:45:00,3.2320,3.2320,3.2300,3.2300,32
2014-02-12,10:50:00,3.2305,3.2325,3.2300,3.2325,60
2014-02-12,10:55:00,3.2320,3.2325,3.2320,3.2320,25
2014-02-12,11:00:00,3.2320,3.2325,3.2305,3.2310,103
2014-02-12,11:05:00,3.2315,3.2320,3.2315,3.2320,13
2014-02-12,11:10:00,3.2325,3.2325,3.2320,3.2320,10
2014-02-12,11:15:00,3.2325,3.2335,3.2320,3.2330,30
2014-02-12,11:20:00,3.2335,3.2335,3.2315,3.2320,78
2014-02-12,11:25:00,3.2320,3.2330,3.2320,3.2325,34
2014-02-12,11:30:00,3.2330,3.2340,3.2330,3.2340,31
2014-02-12,11:35:00,3.2335,3.2340,3.2335,3.2340,14
2014-02-12,11:40:00,3.2340,3.2345,3.2340,3.2345,19
2014-02-12,11:45:00,3.2345,3.2345,3.2340,3.2340,44
2014-02-12,11:50:00,3.2345,3.2350,3.2345,3.2345,23
2014-02-12,11:55:00,3.2345,3.2345,3.2345,3.2345,5
2014-02-12,12:00:00,3.2350,3.2355,3.2345,3.2355,32
2014-02-12,12:05:00,3.2350,3.2355,3.2350,3.2355,30
2014-02-12,12:10:00,3.2355,3.2355,3.2355,3.2355,24
2014-02-12,12:15:00,3.2350,3.2350,3.2345,3.2345,6
2014-02-12,12:20:00,3.2345,3.2345,3.2340,3.2340,7
2014-02-12,12:25:00,3.2340,3.2345,3.2340,3.2340,12
2014-02-12,12:30:00,3.2335,3.2335,3.2320,3.2320,62
2014-02-12,12:35:00,3.2320,3.2320,3.2315,3.2315,20
2014-02-12,12:40:00,3.2310,3.2330,3.2310,3.2330,58
2014-02-12,12:45:00,3.2330,3.2340,3.2330,3.2335,20
2014-02-12,12:50:00,3.2335,3.2335,3.2320,3.2320,32
2014-02-12,12:55:00,3.2320,3.2325,3.2315,3.2315,19
2014-02-12,13:00:00,3.2315,3.2325,3.2315,3.2325,15
2014-02-12,13:05:00,3.2330,3.2330,3.2325,3.2325,8
2014-02-12,13:10:00,3.2330,3.2335,3.2330,3.2335,20
2014-02-12,13:15:00,3.2335,3.2335,3.2330,3.2330,11
2014-02-12,13:20:00,3.2330,3.2335,3.2330,3.2335,11
2014-02-12,13:25:00,3.2335,3.2340,3.2330,3.2335,21
2014-02-12,13:30:00,3.2335,3.2345,3.2325,3.2335,63
2014-02-12,13:35:00,3.2335,3.2345,3.2335,3.2340,75
2014-02-12,13:40:00,3.2335,3.2345,3.2335,3.2345,28
2014-02-12,13:45:00,3.2345,3.2350,3.2340,3.2350,54
2014-02-12,13:50:00,3.2345,3.2345,3.2335,3.2335,21
2014-02-12,13:55:00,3.2335,3.2340,3.2335,3.2335,42
2014-02-12,14:00:00,3.2335,3.2340,3.2325,3.2335,90
2014-02-12,14:05:00,3.2340,3.2350,3.2335,3.2345,108
2014-02-12,14:10:00,3.2350,3.2355,3.2335,3.2340,91
2014-02-12,14:15:00,3.2340,3.2345,3.2330,3.2340,88
2014-02-12,14:20:00,3.2340,3.2345,3.2335,3.2340,63
2014-02-12,14:25:00,3.2345,3.2360,3.2340,3.2355,77
2014-02-12,14:30:00,3.2360,3.2380,3.2360,3.2375,311
2014-02-12,14:35:00,3.2375,3.2385,3.2375,3.2385,130
2014-02-12,14:40:00,3.2390,3.2400,3.2385,3.2390,256
2014-02-12,14:45:00,3.2395,3.2410,3.2395,3.2400,197
2014-02-12,14:50:00,3.2400,3.2405,3.2390,3.2395,118
2014-02-12,14:55:00,3.2395,3.2395,3.2375,3.2380,113
2014-02-12,15:00:00,3.2375,3.2395,3.2375,3.2375,70
2014-02-12,15:05:00,3.2385,3.2390,3.2365,3.2365,120
2014-02-12,15:10:00,3.2370,3.2385,3.2365,3.2375,85
2014-02-12,15:15:00,3.2375,3.2385,3.2370,3.2385,35
2014-02-12,15:20:00,3.2385,3.2390,3.2375,3.2380,45
2014-02-12,15:25:00,3.2385,3.2385,3.2370,3.2375,42
2014-02-12,15:30:00,3.2375,3.2390,3.2375,3.2385,102
2014-02-12,15:35:00,3.2390,3.2425,3.2390,3.2415,306
2014-02-12,15:40:00,3.2415,3.2415,3.2385,3.2415,63
2014-02-12,15:45:00,3.2405,3.2425,3.2405,3.2420,142
2014-02-12,15:50:00,3.2420,3.2425,3.2405,3.2410,46
2014-02-12,15:55:00,3.2405,3.2405,3.2360,3.2375,162
2014-02-12,16:00:00,3.2370,3.2385,3.2365,3.2385,105
2014-02-12,16:05:00,3.2385,3.2385,3.2370,3.2380,81
2014-02-12,16:10:00,3.2380,3.2385,3.2375,3.2385,19
2014-02-12,16:15:00,3.2380,3.2385,3.2380,3.2385,16
2014-02-12,16:20:00,3.2380,3.2395,3.2380,3.2395,169
2014-02-12,16:25:00,3.2390,3.2390,3.2365,3.2375,132
2014-02-12,16:30:00,3.2370,3.2405,3.2370,3.2395,111
2014-02-12,16:35:00,3.2390,3.2400,3.2370,3.2370,58
2014-02-12,16:40:00,3.2380,3.2385,3.2365,3.2385,52
2014-02-12,16:45:00,3.2385,3.2385,3.2365,3.2375,145
2014-02-12,16:50:00,3.2370,3.2380,3.2365,3.2375,105
2014-02-12,16:55:00,3.2380,3.2380,3.2375,3.2380,21
2014-02-12,17:00:00,3.2380,3.2390,3.2365,3.2390,358
2014-02-12,17:05:00,3.2385,3.2400,3.2380,3.2385,152
2014-02-12,17:10:00,3.2380,3.2390,3.2375,3.2380,33
2014-02-12,17:15:00,3.2380,3.2390,3.2375,3.2385,147
2014-02-12,17:20:00,3.2390,3.2405,3.2380,3.2390,141
2014-02-12,17:25:00,3.2390,3.2395,3.2380,3.2385,151
2014-02-12,17:30:00,3.2380,3.2400,3.2380,3.2400,36
2014-02-12,17:35:00,3.2405,3.2415,3.2395,3.2410,128
2014-02-12,17:40:00,3.2415,3.2455,3.2415,3.2450,519
2014-02-12,17:45:00,3.2455,3.2460,3.2440,3.2455,295
2014-02-12,17:50:00,3.2455,3.2455,3.2440,3.2440,95
2014-02-12,17:55:00,3.2440,3.2445,3.2430,3.2445,165
2014-02-12,18:00:00,3.2450,3.2495,3.2445,3.2490,620
2014-02-12,18:05:00,3.2485,3.2505,3.2475,3.2495,404
2014-02-12,18:10:00,3.2495,3.2515,3.2490,3.2510,360
2014-02-12,18:15:00,3.2515,3.2515,3.2490,3.2490,323
2014-02-12,18:20:00,3.2495,3.2495,3.2480,3.2485,63
2014-02-12,18:25:00,3.2485,3.2505,3.2485,3.2495,104
2014-02-12,18:30:00,3.2495,3.2510,3.2485,3.2505,91
2014-02-12,18:35:00,3.2500,3.2500,3.2470,3.2475,81
2014-02-12,18:40:00,3.2470,3.2475,3.2445,3.2460,139
2014-02-12,18:45:00,3.2460,3.2475,3.2455,3.2465,84
2014-02-12,18:50:00,3.2465,3.2470,3.2450,3.2450,65
2014-02-12,18:55:00,3.2445,3.2460,3.2445,3.2455,64
2014-02-12,19:00:00,3.2465,3.2465,3.2455,3.2460,34
2014-02-12,19:05:00,3.2465,3.2475,3.2455,3.2475,69
2014-02-12,19:10:00,3.2475,3.2485,3.2460,3.2480,199
2014-02-12,19:15:00,3.2480,3.2480,3.2465,3.2465,40
2014-02-12,19:20:00,3.2465,3.2470,3.2455,3.2465,87
2014-02-12,19:25:00,3.2465,3.2480,3.2460,3.2460,103
2014-02-12,19:30:00,3.2460,3.2460,3.2430,3.2445,120
2014-02-12,19:35:00,3.2445,3.2455,3.2425,3.2430,110
2014-02-12,19:40:00,3.2430,3.2445,3.2420,3.2445,37
2014-02-12,19:45:00,3.2440,3.2445,3.2420,3.2420,36
2014-02-12,19:50:00,3.2425,3.2430,3.2425,3.2425,26
2014-02-12,19:55:00,3.2425,3.2430,3.2420,3.2425,57
2014-02-12,20:00:00,3.2420,3.2445,3.2410,3.2440,125
2014-02-12,20:05:00,3.2445,3.2445,3.2440,3.2445,33
2014-02-12,20:10:00,3.2440,3.2460,3.2440,3.2460,137
2014-02-12,20:15:00,3.2455,3.2460,3.2445,3.2450,133
2014-02-12,20:20:00,3.2445,3.2460,3.2445,3.2460,42
2014-02-12,20:25:00,3.2460,3.2460,3.2445,3.2450,50
2014-02-12,20:30:00,3.2450,3.2475,3.2420,3.2465,267
2014-02-12,20:35:00,3.2465,3.2470,3.2455,3.2455,96
2014-02-12,20:40:00,3.2455,3.2465,3.2450,3.2450,51
2014-02-12,20:45:00,3.2450,3.2475,3.2450,3.2470,95
2014-02-12,20:50:00,3.2470,3.2470,3.2450,3.2460,66
2014-02-12,20:55:00,3.2460,3.2470,3.2455,3.2455,108
2014-02-12,21:00:00,3.2455,3.2475,3.2445,3.2445,365
2014-02-12,21:05:00,3.2440,3.2445,3.2425,3.2430,180
2014-02-12,21:10:00,3.2435,3.2480,3.2420,3.2430,622
2014-02-12,21:15:00,3.2435,3.2445,3.2435,3.2435,60
2014-02-12,21:20:00,3.2435,3.2445,3.2420,3.2430,184
2014-02-12,21:25:00,3.2430,3.2430,3.2420,3.2425,78
2014-02-12,21:30:00,3.2420,3.2445,3.2420,3.2435,147
2014-02-12,21:35:00,3.2435,3.2440,3.2420,3.2425,214
2014-02-12,21:40:00,3.2425,3.2430,3.2420,3.2430,63
2014-02-12,21:45:00,3.2430,3.2430,3.2425,3.2430,55
2014-02-12,21:50:00,3.2435,3.2435,3.2420,3.2430,86
2014-02-12,21:55:00,3.2425,3.2430,3.2420,3.2425,171
2014-02-12,22:00:00,3.2420,3.2425,3.2400,3.2420,366
2014-02-12,22:05:00,3.2420,3.2420,3.2405,3.2415,93
2014-02-12,22:10:00,3.2415,3.2425,3.2410,3.2420,71
2014-02-12,22:15:00,3.2425,3.2435,3.2415,3.2435,135
2014-02-12,22:20:00,3.2435,3.2440,3.2425,3.2430,101
2014-02-12,22:25:00,3.2430,3.2435,3.2420,3.2435,141
2014-02-12,22:30:00,3.2440,3.2440,3.2425,3.2435,156
2014-02-12,22:35:00,3.2435,3.2435,3.2425,3.2430,218
2014-02-12,22:40:00,3.2430,3.2445,3.2430,3.2440,141
2014-02-12,22:45:00,3.2440,3.2445,3.2420,3.2420,150
2014-02-12,22:50:00,3.2425,3.2435,3.2425,3.2430,64
2014-02-12,22:55:00,3.2435,3.2445,3.2435,3.2445,105
2014-02-12,23:00:00,3.2445,3.2495,3.2440,3.2480,709
2014-02-12,23:05:00,3.2480,3.2495,3.2475,3.2495,249
2014-02-12,23:10:00,3.2490,3.2635,3.2490,3.2605,5343
2014-02-12,23:15:00,3.2605,3.2610,3.2590,3.2600,699
2014-02-12,23:20:00,3.2600,3.2610,3.2580,3.2585,570
2014-02-12,23:25:00,3.2585,3.2595,3.2575,3.2585,416
2014-02-12,23:30:00,3.2585,3.2585,3.2565,3.2565,401
2014-02-12,23:35:00,3.2570,3.2585,3.2565,3.2565,241
2014-02-12,23:40:00,3.2565,3.2565,3.2550,3.2555,463
2014-02-12,23:45:00,3.2555,3.2575,3.2550,3.2570,241
2014-02-12,23:50:00,3.2570,3.2575,3.2555,3.2565,206
2014-02-12,23:55:00,3.2565,3.2570,3.2550,3.2555,301
2014-02-13,00:00:00,3.2555,3.2560,3.2540,3.2555,392
2014-02-13,00:05:00,3.2555,3.2570,3.2540,3.2570,140
2014-02-13,00:10:00,3.2565,3.2570,3.2540,3.2540,238
2014-02-13,00:15:00,3.2540,3.2580,3.2540,3.2560,644
2014-02-13,00:20:00,3.2555,3.2585,3.2555,3.2585,480
2014-02-13,00:25:00,3.2580,3.2590,3.2565,3.2585,188
2014-02-13,00:30:00,3.2580,3.2585,3.2565,3.2570,229
2014-02-13,00:35:00,3.2575,3.2575,3.2550,3.2555,299
2014-02-13,00:40:00,3.2560,3.2575,3.2555,3.2565,224
2014-02-13,00:45:00,3.2570,3.2585,3.2560,3.2560,131
2014-02-13,00:50:00,3.2565,3.2585,3.2560,3.2580,424
2014-02-13,00:55:00,3.2580,3.2595,3.2580,3.2580,228
2014-02-13,01:00:00,3.2580,3.2580,3.2560,3.2560,274
2014-02-13,01:05:00,3.2565,3.2570,3.2550,3.2560,235
2014-02-13,01:10:00,3.2555,3.2560,3.2540,3.2555,97
2014-02-13,01:15:00,3.2555,3.2560,3.2545,3.2545,113
2014-02-13,01:20:00,3.2545,3.2560,3.2545,3.2545,170
2014-02-13,01:25:00,3.2545,3.2565,3.2545,3.2565,133
2014-02-13,01:30:00,3.2560,3.2565,3.2540,3.2550,249
2014-02-13,01:35:00,3.2550,3.2555,3.2545,3.2550,110
2014-02-13,01:40:00,3.2550,3.2555,3.2540,3.2555,140
2014-02-13,01:45:00,3.2555,3.2560,3.2545,3.2545,116
2014-02-13,01:50:00,3.2550,3.2550,3.2530,3.2545,305
2014-02-13,01:55:00,3.2545,3.2565,3.2535,3.2565,576
2014-02-13,02:00:00,3.2565,3.2565,3.2550,3.2560,231
2014-02-13,02:05:00,3.2560,3.2570,3.2555,3.2565,120
2014-02-13,02:10:00,3.2570,3.2585,3.2570,3.2585,210
2014-02-13,02:15:00,3.2585,3.2585,3.2580,3.2580,53
2014-02-13,02:20:00,3.2580,3.2585,3.2560,3.2570,105
2014-02-13,02:25:00,3.2570,3.2580,3.2565,3.2575,46
2014-02-13,02:30:00,3.2575,3.2585,3.2575,3.2580,126
2014-02-13,02:35:00,3.2585,3.2615,3.2580,3.2610,269
2014-02-13,02:40:00,3.2610,3.2620,3.2605,3.2610,130
2014-02-13,02:45:00,3.2605,3.2610,3.2605,3.2605,31
2014-02-13,02:50:00,3.2605,3.2610,3.2590,3.2595,130
2014-02-13,02:55:00,3.2595,3.2600,3.2585,3.2595,127
2014-02-13,03:00:00,3.2590,3.2595,3.2580,3.2580,47
2014-02-13,03:05:00,3.2585,3.2585,3.2585,3.2585,10
2014-02-13,03:10:00,3.2585,3.2590,3.2575,3.2580,273
2014-02-13,03:15:00,3.2580,3.2585,3.2575,3.2575,22
2014-02-13,03:20:00,3.2575,3.2575,3.2575,3.2575,11
2014-02-13,03:25:00,3.2570,3.2570,3.2560,3.2565,41
2014-02-13,03:30:00,3.2560,3.2560,3.2555,3.2555,13
2014-02-13,03:35:00,3.2555,3.2565,3.2555,3.2555,25
2014-02-13,03:40:00,3.2555,3.2560,3.2540,3.2540,159
2014-02-13,03:45:00,3.2540,3.2550,3.2535,3.2535,66
2014-02-13,03:50:00,3.2535,3.2545,3.2530,3.2545,23
2014-02-13,03:55:00,3.2545,3.2560,3.2540,3.2560,30
2014-02-13,04:00:00,3.2555,3.2570,3.2555,3.2570,21
2014-02-13,04:05:00,3.2575,3.2585,3.2575,3.2580,38
2014-02-13,04:10:00,3.2585,3.2585,3.2570,3.2570,25
2014-02-13,04:15:00,3.2565,3.2575,3.2560,3.2565,23
2014-02-13,04:20:00,3.2560,3.2565,3.2560,3.2565,18
2014-02-13,04:25:00,3.2560,3.2570,3.2560,3.2570,16
2014-02-13,04:30:00,3.2565,3.2585,3.2560,3.2575,69
2014-02-13,04:35:00,3.2575,3.2575,3.2575,3.2575,3
2014-02-13,04:40:00,3.2575,3.2575,3.2565,3.2565,30
2014-02-13,04:45:00,3.2565,3.2570,3.2555,3.2560,85
2014-02-13,04:50:00,3.2555,3.2560,3.2555,3.2560,13
2014-02-13,04:55:00,3.2555,3.2560,3.2550,3.2560,22
2014-02-13,05:00:00,3.2550,3.2555,3.2535,3.2550,51
2014-02-13,05:05:00,3.2550,3.2555,3.2550,3.2550,10
2014-02-13,05:15:00,3.2550,3.2550,3.2550,3.2550,7
2014-02-13,05:20:00,3.2550,3.2550,3.2545,3.2545,2
2014-02-13,05:25:00,3.2550,3.2550,3.2550,3.2550,5
2014-02-13,05:30:00,3.2550,3.2550,3.2550,3.2550,2
2014-02-13,05:35:00,3.2545,3.2545,3.2540,3.2540,5
2014-02-13,05:40:00,3.2540,3.2540,3.2540,3.2540,7
2014-02-13,05:45:00,3.2540,3.2540,3.2540,3.2540,1
2014-02-13,05:50:00,3.2540,3.2540,3.2540,3.2540,5
2014-02-13,05:55:00,3.2540,3.2555,3.2540,3.2555,30
2014-02-13,06:00:00,3.2545,3.2555,3.2540,3.2550,41
2014-02-13,06:05:00,3.2550,3.2550,3.2545,3.2545,3
2014-02-13,06:10:00,3.2545,3.2545,3.2535,3.2540,26
2014-02-13,07:00:00,3.2525,3.2530,3.2520,3.2525,50
2014-02-13,07:05:00,3.2525,3.2535,3.2525,3.2525,39
2014-02-13,07:10:00,3.2525,3.2530,3.2525,3.2525,11
2014-02-13,07:15:00,3.2525,3.2530,3.2520,3.2530,13
2014-02-13,07:20:00,3.2530,3.2535,3.2525,3.2530,12
2014-02-13,07:25:00,3.2525,3.2530,3.2525,3.2530,2
2014-02-13,07:30:00,3.2535,3.2535,3.2525,3.2525,14
2014-02-13,07:35:00,3.2525,3.2530,3.2525,3.2525,8
2014-02-13,07:40:00,3.2525,3.2530,3.2520,3.2520,9
2014-02-13,07:45:00,3.2520,3.2530,3.2520,3.2530,7
2014-02-13,07:50:00,3.2535,3.2540,3.2520,3.2540,22
2014-02-13,07:55:00,3.2530,3.2535,3.2530,3.2530,9
2014-02-13,08:00:00,3.2525,3.2530,3.2520,3.2520,14
2014-02-13,08:05:00,3.2520,3.2525,3.2520,3.2525,6
2014-02-13,08:10:00,3.2530,3.2535,3.2525,3.2525,11
2014-02-13,08:15:00,3.2530,3.2550,3.2525,3.2535,56
2014-02-13,08:20:00,3.2530,3.2530,3.2525,3.2530,12
2014-02-13,08:25:00,3.2530,3.2530,3.2515,3.2515,19
2014-02-13,08:30:00,3.2525,3.2525,3.2515,3.2520,73
2014-02-13,08:35:00,3.2520,3.2535,3.2520,3.2525,82
2014-02-13,08:40:00,3.2525,3.2530,3.2510,3.2510,132
2014-02-13,08:45:00,3.2505,3.2515,3.2500,3.2510,84
2014-02-13,08:50:00,3.2510,3.2510,3.2505,3.2510,24
2014-02-13,08:55:00,3.2510,3.2515,3.2510,3.2515,12
2014-02-13,09:00:00,3.2520,3.2545,3.2500,3.2530,508
2014-02-13,09:05:00,3.2525,3.2540,3.2510,3.2540,134
2014-02-13,09:10:00,3.2535,3.2535,3.2515,3.2520,101
2014-02-13,09:15:00,3.2515,3.2520,3.2510,3.2515,111
2014-02-13,09:20:00,3.2515,3.2540,3.2515,3.2525,82
2014-02-13,09:25:00,3.2525,3.2525,3.2510,3.2520,78
2014-02-13,09:30:00,3.2520,3.2525,3.2520,3.2520,11
2014-02-13,09:35:00,3.2515,3.2520,3.2515,3.2515,27
2014-02-13,09:40:00,3.2515,3.2520,3.2510,3.2510,18
2014-02-13,09:45:00,3.2515,3.2515,3.2495,3.2495,111
2014-02-13,09:50:00,3.2495,3.2500,3.2465,3.2465,372
2014-02-13,09:55:00,3.2465,3.2470,3.2455,3.2465,54
2014-02-13,10:00:00,3.2465,3.2475,3.2460,3.2470,101
2014-02-13,10:05:00,3.2470,3.2475,3.2470,3.2475,37
2014-02-13,10:10:00,3.2475,3.2495,3.2475,3.2480,83
2014-02-13,10:15:00,3.2485,3.2490,3.2465,3.2465,51
2014-02-13,10:20:00,3.2470,3.2480,3.2470,3.2475,44
2014-02-13,10:25:00,3.2475,3.2475,3.2470,3.2470,12
2014-02-13,10:30:00,3.2475,3.2475,3.2470,3.2470,64
2014-02-13,10:35:00,3.2475,3.2480,3.2475,3.2475,98
2014-02-13,10:40:00,3.2475,3.2480,3.2465,3.2465,76
2014-02-13,10:45:00,3.2470,3.2475,3.2465,3.2465,58
2014-02-13,10:50:00,3.2465,3.2480,3.2465,3.2470,50
2014-02-13,10:55:00,3.2475,3.2475,3.2475,3.2475,5
2014-02-13,11:00:00,3.2475,3.2480,3.2475,3.2480,36
2014-02-13,11:05:00,3.2480,3.2480,3.2475,3.2475,9
2014-02-13,11:10:00,3.2475,3.2485,3.2475,3.2475,30
2014-02-13,11:15:00,3.2475,3.2480,3.2470,3.2470,36
2014-02-13,11:20:00,3.2475,3.2480,3.2475,3.2475,19
2014-02-13,11:25:00,3.2480,3.2485,3.2475,3.2480,25
2014-02-13,11:30:00,3.2480,3.2480,3.2480,3.2480,8
2014-02-13,11:35:00,3.2480,3.2480,3.2480,3.2480,4
2014-02-13,11:40:00,3.2485,3.2485,3.2475,3.2480,88
2014-02-13,11:45:00,3.2475,3.2480,3.2470,3.2475,94
2014-02-13,11:50:00,3.2470,3.2470,3.2460,3.2465,25
2014-02-13,11:55:00,3.2465,3.2470,3.2460,3.2470,11
2014-02-13,12:00:00,3.2465,3.2465,3.2460,3.2465,10
2014-02-13,12:05:00,3.2465,3.2470,3.2465,3.2470,31
2014-02-13,12:10:00,3.2470,3.2480,3.2470,3.2480,35
2014-02-13,12:15:00,3.2480,3.2485,3.2480,3.2485,12
2014-02-13,12:20:00,3.2485,3.2485,3.2480,3.2480,10
2014-02-13,12:25:00,3.2485,3.2485,3.2485,3.2485,1
2014-02-13,12:30:00,3.2480,3.2480,3.2475,3.2475,12
2014-02-13,12:35:00,3.2475,3.2475,3.2465,3.2470,29
2014-02-13,12:40:00,3.2470,3.2480,3.2470,3.2475,15
2014-02-13,12:45:00,3.2475,3.2510,3.2475,3.2500,55
2014-02-13,12:50:00,3.2500,3.2505,3.2495,3.2495,25
2014-02-13,12:55:00,3.2495,3.2495,3.2475,3.2480,65
2014-02-13,13:00:00,3.2480,3.2480,3.2480,3.2480,6
2014-02-13,13:05:00,3.2480,3.2480,3.2480,3.2480,9
2014-02-13,13:10:00,3.2480,3.2480,3.2475,3.2475,12
2014-02-13,13:15:00,3.2475,3.2480,3.2470,3.2480,77
2014-02-13,13:20:00,3.2475,3.2475,3.2475,3.2475,15
2014-02-13,13:25:00,3.2475,3.2485,3.2475,3.2485,15
2014-02-13,13:30:00,3.2480,3.2495,3.2475,3.2490,50
2014-02-13,13:35:00,3.2495,3.2495,3.2490,3.2490,22
2014-02-13,13:40:00,3.2490,3.2490,3.2485,3.2490,29
2014-02-13,13:45:00,3.2495,3.2505,3.2485,3.2500,54
2014-02-13,13:50:00,3.2500,3.2515,3.2500,3.2510,58
2014-02-13,13:55:00,3.2510,3.2510,3.2500,3.2500,45
2014-02-13,14:00:00,3.2505,3.2510,3.2500,3.2510,35
2014-02-13,14:05:00,3.2505,3.2510,3.2475,3.2475,88
2014-02-13,14:10:00,3.2470,3.2500,3.2470,3.2495,404
2014-02-13,14:15:00,3.2490,3.2500,3.2475,3.2485,120
2014-02-13,14:20:00,3.2490,3.2490,3.2470,3.2485,130
2014-02-13,14:25:00,3.2485,3.2490,3.2470,3.2485,236
2014-02-13,14:30:00,3.2485,3.2485,3.2480,3.2485,65
2014-02-13,14:35:00,3.2485,3.2485,3.2480,3.2480,17
2014-02-13,14:40:00,3.2475,3.2480,3.2460,3.2470,170
2014-02-13,14:45:00,3.2465,3.2495,3.2465,3.2490,76
2014-02-13,14:50:00,3.2485,3.2485,3.2480,3.2480,18
2014-02-13,14:55:00,3.2480,3.2495,3.2480,3.2480,58
2014-02-13,15:00:00,3.2480,3.2480,3.2470,3.2480,32
2014-02-13,15:05:00,3.2475,3.2475,3.2465,3.2470,47
2014-02-13,15:10:00,3.2470,3.2470,3.2465,3.2470,42
2014-02-13,15:15:00,3.2465,3.2480,3.2465,3.2465,57
2014-02-13,15:20:00,3.2465,3.2480,3.2465,3.2475,57
2014-02-13,15:25:00,3.2470,3.2495,3.2470,3.2495,68
2014-02-13,15:30:00,3.2485,3.2500,3.2480,3.2490,154
2014-02-13,15:35:00,3.2490,3.2525,3.2490,3.2515,263
2014-02-13,15:40:00,3.2520,3.2535,3.2520,3.2530,129
2014-02-13,15:45:00,3.2530,3.2535,3.2525,3.2530,55
2014-02-13,15:50:00,3.2530,3.2560,3.2530,3.2555,184
2014-02-13,15:55:00,3.2555,3.2555,3.2520,3.2530,90
2014-02-13,16:00:00,3.2535,3.2540,3.2505,3.2505,169
2014-02-13,16:05:00,3.2505,3.2515,3.2490,3.2500,142
2014-02-13,16:10:00,3.2495,3.2500,3.2465,3.2470,148
2014-02-13,16:15:00,3.2470,3.2475,3.2470,3.2470,35
2014-02-13,16:20:00,3.2465,3.2465,3.2425,3.2450,358
2014-02-13,16:25:00,3.2445,3.2450,3.2435,3.2440,102
2014-02-13,16:30:00,3.2445,3.2460,3.2440,3.2450,49
2014-02-13,16:35:00,3.2455,3.2455,3.2435,3.2440,159
2014-02-13,16:40:00,3.2435,3.2445,3.2430,3.2440,108
2014-02-13,16:45:00,3.2440,3.2450,3.2435,3.2445,87
2014-02-13,16:50:00,3.2440,3.2450,3.2435,3.2440,76
2014-02-13,16:55:00,3.2435,3.2435,3.2410,3.2420,203
2014-02-13,17:00:00,3.2420,3.2420,3.2395,3.2405,250
2014-02-13,17:05:00,3.2400,3.2405,3.2385,3.2385,207
2014-02-13,17:10:00,3.2390,3.2395,3.2385,3.2395,127
2014-02-13,17:15:00,3.2390,3.2395,3.2385,3.2395,137
2014-02-13,17:20:00,3.2400,3.2405,3.2395,3.2405,122
2014-02-13,17:25:00,3.2405,3.2405,3.2405,3.2405,19
2014-02-13,17:30:00,3.2405,3.2410,3.2390,3.2390,126
2014-02-13,17:35:00,3.2395,3.2400,3.2390,3.2390,62
2014-02-13,17:40:00,3.2390,3.2395,3.2385,3.2390,126
2014-02-13,17:45:00,3.2390,3.2390,3.2385,3.2390,30
2014-02-13,17:50:00,3.2390,3.2415,3.2390,3.2400,142
2014-02-13,17:55:00,3.2400,3.2400,3.2395,3.2395,21
2014-02-13,18:00:00,3.2395,3.2415,3.2395,3.2415,30
2014-02-13,18:05:00,3.2415,3.2415,3.2405,3.2405,37
2014-02-13,18:10:00,3.2395,3.2405,3.2390,3.2405,58
2014-02-13,18:15:00,3.2400,3.2415,3.2400,3.2410,31
2014-02-13,18:20:00,3.2410,3.2425,3.2410,3.2420,116
2014-02-13,18:25:00,3.2425,3.2430,3.2415,3.2430,56
2014-02-13,18:30:00,3.2425,3.2430,3.2415,3.2415,29
2014-02-13,18:35:00,3.2415,3.2420,3.2410,3.2415,40
2014-02-13,18:40:00,3.2415,3.2425,3.2415,3.2425,26
2014-02-13,18:45:00,3.2430,3.2430,3.2415,3.2415,14
2014-02-13,18:50:00,3.2420,3.2425,3.2420,3.2420,26
2014-02-13,18:55:00,3.2415,3.2425,3.2405,3.2425,172
2014-02-13,19:00:00,3.2425,3.2435,3.2420,3.2420,67
2014-02-13,19:05:00,3.2415,3.2415,3.2400,3.2405,129
2014-02-13,19:10:00,3.2405,3.2410,3.2395,3.2410,56
2014-02-13,19:15:00,3.2410,3.2430,3.2410,3.2430,108
2014-02-13,19:20:00,3.2430,3.2430,3.2410,3.2420,37
2014-02-13,19:25:00,3.2415,3.2420,3.2410,3.2410,15
2014-02-13,19:30:00,3.2410,3.2415,3.2400,3.2410,87
2014-02-13,19:35:00,3.2410,3.2420,3.2410,3.2420,17
2014-02-13,19:40:00,3.2420,3.2425,3.2420,3.2420,41
2014-02-13,19:45:00,3.2415,3.2425,3.2405,3.2425,65
2014-02-13,19:50:00,3.2420,3.2420,3.2405,3.2405,35
2014-02-13,19:55:00,3.2405,3.2420,3.2405,3.2420,54
2014-02-13,20:00:00,3.2415,3.2435,3.2415,3.2430,26
2014-02-13,20:05:00,3.2430,3.2440,3.2430,3.2440,119
2014-02-13,20:10:00,3.2440,3.2450,3.2435,3.2435,59
2014-02-13,20:15:00,3.2435,3.2445,3.2435,3.2445,29
2014-02-13,20:20:00,3.2440,3.2445,3.2435,3.2435,41
2014-02-13,20:25:00,3.2435,3.2435,3.2425,3.2425,71
2014-02-13,20:30:00,3.2425,3.2440,3.2400,3.2405,139
2014-02-13,20:35:00,3.2405,3.2425,3.2405,3.2420,77
2014-02-13,20:40:00,3.2420,3.2430,3.2415,3.2425,87
2014-02-13,20:45:00,3.2425,3.2425,3.2420,3.2420,121
2014-02-13,20:50:00,3.2425,3.2425,3.2420,3.2420,85
2014-02-13,20:55:00,3.2420,3.2425,3.2420,3.2425,88
2014-02-13,21:00:00,3.2425,3.2425,3.2405,3.2405,99
2014-02-13,21:05:00,3.2410,3.2410,3.2385,3.2400,249
2014-02-13,21:10:00,3.2400,3.2400,3.2345,3.2350,966
2014-02-13,21:15:00,3.2350,3.2350,3.2285,3.2295,1399
2014-02-13,21:20:00,3.2295,3.2305,3.2285,3.2295,427
2014-02-13,21:25:00,3.2295,3.2300,3.2285,3.2300,270
2014-02-13,21:30:00,3.2295,3.2300,3.2255,3.2255,949
2014-02-13,21:35:00,3.2255,3.2260,3.2190,3.2215,2935
2014-02-13,21:40:00,3.2215,3.2230,3.2205,3.2225,601
2014-02-13,21:45:00,3.2225,3.2235,3.2220,3.2235,770
2014-02-13,21:50:00,3.2235,3.2250,3.2220,3.2240,676
2014-02-13,21:55:00,3.2240,3.2245,3.2215,3.2230,313
2014-02-13,22:00:00,3.2225,3.2230,3.2215,3.2230,507
2014-02-13,22:05:00,3.2225,3.2245,3.2220,3.2240,240
2014-02-13,22:10:00,3.2240,3.2250,3.2235,3.2245,213
2014-02-13,22:15:00,3.2240,3.2245,3.2225,3.2230,326
2014-02-13,22:20:00,3.2230,3.2230,3.2220,3.2220,199
2014-02-13,22:25:00,3.2220,3.2230,3.2215,3.2225,268
2014-02-13,22:30:00,3.2225,3.2235,3.2215,3.2220,202
2014-02-13,22:35:00,3.2230,3.2240,3.2225,3.2235,271
2014-02-13,22:40:00,3.2235,3.2240,3.2220,3.2225,180
2014-02-13,22:45:00,3.2230,3.2230,3.2220,3.2230,163
2014-02-13,22:50:00,3.2235,3.2250,3.2230,3.2230,251
2014-02-13,22:55:00,3.2235,3.2240,3.2230,3.2235,143
2014-02-13,23:00:00,3.2235,3.2255,3.2235,3.2240,480
2014-02-13,23:05:00,3.2240,3.2260,3.2240,3.2255,288
2014-02-13,23:10:00,3.2255,3.2285,3.2245,3.2270,571
2014-02-13,23:15:00,3.2270,3.2300,3.2270,3.2285,469
2014-02-13,23:20:00,3.2290,3.2295,3.2275,3.2290,301
2014-02-13,23:25:00,3.2290,3.2295,3.2265,3.2265,130
2014-02-13,23:30:00,3.2265,3.2285,3.2260,3.2280,157
2014-02-13,23:35:00,3.2285,3.2290,3.2260,3.2270,204
2014-02-13,23:40:00,3.2270,3.2285,3.2265,3.2275,157
2014-02-13,23:45:00,3.2280,3.2290,3.2270,3.2275,236
2014-02-13,23:50:00,3.2275,3.2300,3.2275,3.2290,220
2014-02-13,23:55:00,3.2295,3.2310,3.2295,3.2300,326
2014-02-14,00:00:00,3.2305,3.2315,3.2300,3.2310,117
2014-02-14,00:05:00,3.2310,3.2330,3.2310,3.2325,478
2014-02-14,00:10:00,3.2320,3.2340,3.2315,3.2330,395
2014-02-14,00:15:00,3.2330,3.2335,3.2315,3.2330,409
2014-02-14,00:20:00,3.2325,3.2350,3.2325,3.2340,363
2014-02-14,00:25:00,3.2335,3.2355,3.2335,3.2355,273
2014-02-14,00:30:00,3.2350,3.2375,3.2345,3.2355,350
2014-02-14,00:35:00,3.2355,3.2360,3.2350,3.2360,145
2014-02-14,00:40:00,3.2360,3.2360,3.2295,3.2295,594
2014-02-14,00:45:00,3.2295,3.2320,3.2290,3.2300,477
2014-02-14,00:50:00,3.2300,3.2335,3.2295,3.2335,342
2014-02-14,00:55:00,3.2335,3.2355,3.2335,3.2355,253
2014-02-14,01:00:00,3.2355,3.2355,3.2350,3.2350,41
2014-02-14,01:05:00,3.2350,3.2365,3.2350,3.2350,110
2014-02-14,01:10:00,3.2355,3.2365,3.2350,3.2355,62
2014-02-14,01:15:00,3.2355,3.2365,3.2355,3.2365,45
2014-02-14,01:20:00,3.2360,3.2410,3.2360,3.2405,572
2014-02-14,01:25:00,3.2405,3.2430,3.2405,3.2425,626
2014-02-14,01:30:00,3.2430,3.2430,3.2415,3.2415,369
2014-02-14,01:35:00,3.2415,3.2430,3.2415,3.2430,217
2014-02-14,01:40:00,3.2430,3.2445,3.2430,3.2445,264
2014-02-14,01:45:00,3.2445,3.2450,3.2440,3.2450,194
2014-02-14,01:50:00,3.2450,3.2450,3.2440,3.2450,343
2014-02-14,01:55:00,3.2445,3.2520,3.2445,3.2495,1998
2014-02-14,02:00:00,3.2490,3.2500,3.2485,3.2485,519
2014-02-14,02:05:00,3.2490,3.2495,3.2485,3.2485,95
2014-02-14,02:10:00,3.2485,3.2490,3.2480,3.2485,130
2014-02-14,02:15:00,3.2485,3.2495,3.2485,3.2490,170
2014-02-14,02:20:00,3.2495,3.2500,3.2490,3.2500,47
2014-02-14,02:25:00,3.2500,3.2500,3.2490,3.2495,183
2014-02-14,02:30:00,3.2495,3.2510,3.2490,3.2505,118
2014-02-14,02:35:00,3.2510,3.2510,3.2505,3.2505,45
2014-02-14,02:40:00,3.2510,3.2515,3.2505,3.2515,94
2014-02-14,02:45:00,3.2510,3.2520,3.2510,3.2515,179
2014-02-14,02:50:00,3.2515,3.2520,3.2515,3.2515,104
2014-02-14,02:55:00,3.2515,3.2520,3.2515,3.2520,71
2014-02-14,03:00:00,3.2515,3.2525,3.2515,3.2520,95
2014-02-14,03:05:00,3.2525,3.2525,3.2510,3.2510,87
2014-02-14,03:10:00,3.2515,3.2515,3.2510,3.2510,35
2014-02-14,03:15:00,3.2510,3.2510,3.2490,3.2495,90
2014-02-14,03:20:00,3.2490,3.2495,3.2485,3.2485,34
2014-02-14,03:25:00,3.2485,3.2490,3.2480,3.2480,95
2014-02-14,03:30:00,3.2480,3.2485,3.2480,3.2485,37
2014-02-14,03:35:00,3.2480,3.2485,3.2480,3.2485,193
2014-02-14,03:40:00,3.2485,3.2485,3.2480,3.2485,12
2014-02-14,03:45:00,3.2480,3.2485,3.2480,3.2485,36
2014-02-14,03:50:00,3.2485,3.2495,3.2485,3.2495,12
2014-02-14,03:55:00,3.2495,3.2505,3.2495,3.2495,36
2014-02-14,04:00:00,3.2495,3.2500,3.2490,3.2490,14
2014-02-14,04:05:00,3.2495,3.2500,3.2495,3.2500,5
2014-02-14,04:10:00,3.2500,3.2500,3.2500,3.2500,4
2014-02-14,04:15:00,3.2495,3.2500,3.2495,3.2495,16
2014-02-14,04:20:00,3.2495,3.2500,3.2495,3.2500,19
2014-02-14,04:25:00,3.2495,3.2505,3.2495,3.2500,35
2014-02-14,04:30:00,3.2500,3.2500,3.2500,3.2500,4
2014-02-14,04:35:00,3.2500,3.2500,3.2495,3.2495,5
2014-02-14,04:40:00,3.2490,3.2495,3.2490,3.2490,9
2014-02-14,04:45:00,3.2495,3.2510,3.2495,3.2510,67
2014-02-14,04:50:00,3.2505,3.2520,3.2505,3.2505,60
2014-02-14,04:55:00,3.2505,3.2515,3.2500,3.2510,10
2014-02-14,05:00:00,3.2515,3.2525,3.2515,3.2515,26
2014-02-14,05:05:00,3.2510,3.2510,3.2510,3.2510,1
2014-02-14,05:10:00,3.2505,3.2510,3.2495,3.2500,10
2014-02-14,05:15:00,3.2500,3.2500,3.2500,3.2500,1
2014-02-14,05:20:00,3.2495,3.2495,3.2495,3.2495,7
2014-02-14,05:25:00,3.2490,3.2495,3.2485,3.2485,10
2014-02-14,05:30:00,3.2485,3.2485,3.2480,3.2485,25
2014-02-14,05:35:00,3.2485,3.2490,3.2485,3.2485,42
2014-02-14,05:40:00,3.2485,3.2490,3.2485,3.2490,10
2014-02-14,05:45:00,3.2485,3.2485,3.2485,3.2485,2
2014-02-14,05:50:00,3.2480,3.2495,3.2475,3.2495,47
2014-02-14,05:55:00,3.2495,3.2495,3.2490,3.2495,16
2014-02-14,06:00:00,3.2490,3.2495,3.2490,3.2495,15
2014-02-14,06:05:00,3.2495,3.2500,3.2490,3.2490,8
2014-02-14,06:10:00,3.2490,3.2505,3.2490,3.2505,19
2014-02-14,07:00:00,3.2515,3.2515,3.2455,3.2470,51
2014-02-14,07:05:00,3.2475,3.2475,3.2465,3.2465,10
2014-02-14,07:10:00,3.2465,3.2480,3.2465,3.2480,8
2014-02-14,07:15:00,3.2480,3.2485,3.2480,3.2480,6
2014-02-14,07:20:00,3.2485,3.2490,3.2485,3.2485,4
2014-02-14,07:25:00,3.2480,3.2480,3.2470,3.2470,12
2014-02-14,07:30:00,3.2470,3.2480,3.2470,3.2480,16
2014-02-14,07:35:00,3.2475,3.2480,3.2475,3.2480,2
2014-02-14,07:40:00,3.2470,3.2480,3.2470,3.2480,6
2014-02-14,07:45:00,3.2480,3.2500,3.2480,3.2500,13
2014-02-14,07:50:00,3.2490,3.2490,3.2480,3.2485,5
2014-02-14,07:55:00,3.2485,3.2490,3.2480,3.2490,12
2014-02-14,08:00:00,3.2475,3.2485,3.2475,3.2485,3
2014-02-14,08:05:00,3.2485,3.2500,3.2480,3.2490,152
2014-02-14,08:10:00,3.2490,3.2505,3.2485,3.2485,155
2014-02-14,08:15:00,3.2485,3.2485,3.2485,3.2485,2
2014-02-14,08:20:00,3.2485,3.2485,3.2480,3.2480,10
2014-02-14,08:25:00,3.2480,3.2480,3.2480,3.2480,9
2014-02-14,08:30:00,3.2475,3.2480,3.2475,3.2480,10
2014-02-14,08:35:00,3.2475,3.2480,3.2475,3.2480,7
2014-02-14,08:40:00,3.2480,3.2480,3.2475,3.2475,12
2014-02-14,08:45:00,3.2475,3.2475,3.2470,3.2475,26
2014-02-14,08:50:00,3.2470,3.2470,3.2465,3.2465,66
2014-02-14,08:55:00,3.2470,3.2470,3.2465,3.2470,17
2014-02-14,09:00:00,3.2470,3.2490,3.2455,3.2475,320
2014-02-14,09:05:00,3.2475,3.2490,3.2475,3.2485,127
2014-02-14,09:10:00,3.2485,3.2495,3.2485,3.2495,46
2014-02-14,09:15:00,3.2495,3.2510,3.2490,3.2510,97
2014-02-14,09:20:00,3.2505,3.2515,3.2500,3.2510,134
2014-02-14,09:25:00,3.2510,3.2540,3.2505,3.2540,105
2014-02-14,09:30:00,3.2540,3.2555,3.2530,3.2540,284
2014-02-14,09:35:00,3.2540,3.2550,3.2535,3.2540,94
2014-02-14,09:40:00,3.2540,3.2550,3.2530,3.2545,104
2014-02-14,09:45:00,3.2545,3.2550,3.2520,3.2520,175
2014-02-14,09:50:00,3.2525,3.2525,3.2510,3.2515,76
2014-02-14,09:55:00,3.2510,3.2525,3.2500,3.2525,149
2014-02-14,10:00:00,3.2530,3.2530,3.2515,3.2525,79
2014-02-14,10:05:00,3.2525,3.2525,3.2515,3.2520,24
2014-02-14,10:10:00,3.2515,3.2525,3.2510,3.2510,83
2014-02-14,10:15:00,3.2515,3.2515,3.2505,3.2510,35
2014-02-14,10:20:00,3.2510,3.2515,3.2505,3.2505,40
2014-02-14,10:25:00,3.2510,3.2510,3.2500,3.2510,30
2014-02-14,10:30:00,3.2510,3.2515,3.2510,3.2510,43
2014-02-14,10:35:00,3.2510,3.2515,3.2505,3.2510,28
2014-02-14,10:40:00,3.2515,3.2520,3.2515,3.2515,45
2014-02-14,10:45:00,3.2520,3.2520,3.2515,3.2520,8
2014-02-14,10:50:00,3.2520,3.2525,3.2520,3.2525,34
2014-02-14,10:55:00,3.2525,3.2545,3.2520,3.2530,193
2014-02-14,11:00:00,3.2530,3.2540,3.2525,3.2530,79
2014-02-14,11:05:00,3.2525,3.2525,3.2495,3.2505,158
2014-02-14,11:10:00,3.2505,3.2515,3.2505,3.2515,22
2014-02-14,11:15:00,3.2515,3.2515,3.2505,3.2505,15
2014-02-14,11:20:00,3.2510,3.2520,3.2510,3.2515,26
2014-02-14,11:25:00,3.2515,3.2515,3.2505,3.2505,11
2014-02-14,11:30:00,3.2505,3.2505,3.2495,3.2495,16
2014-02-14,11:35:00,3.2500,3.2500,3.2490,3.2495,17
2014-02-14,11:40:00,3.2495,3.2505,3.2495,3.2500,42
2014-02-14,11:45:00,3.2495,3.2510,3.2495,3.2505,18
2014-02-14,11:50:00,3.2500,3.2510,3.2500,3.2500,25
2014-02-14,11:55:00,3.2505,3.2505,3.2505,3.2505,2
2014-02-14,12:00:00,3.2510,3.2510,3.2505,3.2505,2
2014-02-14,12:05:00,3.2510,3.2510,3.2505,3.2505,5
2014-02-14,12:10:00,3.2505,3.2520,3.2500,3.2515,83
2014-02-14,12:15:00,3.2510,3.2515,3.2505,3.2515,40
2014-02-14,12:20:00,3.2505,3.2505,3.2500,3.2500,12
2014-02-14,12:25:00,3.2500,3.2500,3.2500,3.2500,4
2014-02-14,12:30:00,3.2500,3.2505,3.2500,3.2505,11
2014-02-14,12:35:00,3.2500,3.2505,3.2500,3.2505,12
2014-02-14,12:40:00,3.2505,3.2505,3.2500,3.2505,4
2014-02-14,12:45:00,3.2500,3.2510,3.2500,3.2510,10
2014-02-14,12:50:00,3.2510,3.2515,3.2505,3.2510,28
2014-02-14,12:55:00,3.2510,3.2510,3.2505,3.2510,5
2014-02-14,13:00:00,3.2510,3.2515,3.2500,3.2500,18
2014-02-14,13:05:00,3.2500,3.2500,3.2500,3.2500,15
2014-02-14,13:10:00,3.2495,3.2495,3.2495,3.2495,7
2014-02-14,13:15:00,3.2500,3.2500,3.2495,3.2495,14
2014-02-14,13:20:00,3.2495,3.2495,3.2495,3.2495,6
2014-02-14,13:25:00,3.2495,3.2500,3.2490,3.2495,9
2014-02-14,13:30:00,3.2490,3.2495,3.2485,3.2490,95
2014-02-14,13:35:00,3.2485,3.2495,3.2485,3.2485,103
2014-02-14,13:40:00,3.2485,3.2495,3.2470,3.2480,168
2014-02-14,13:45:00,3.2480,3.2485,3.2480,3.2485,18
2014-02-14,13:50:00,3.2485,3.2490,3.2485,3.2490,13
2014-02-14,13:55:00,3.2485,3.2490,3.2485,3.2485,15
2014-02-14,14:00:00,3.2480,3.2495,3.2480,3.2485,42
2014-02-14,14:05:00,3.2485,3.2485,3.2470,3.2475,121
2014-02-14,14:10:00,3.2475,3.2480,3.2475,3.2480,9
2014-02-14,14:15:00,3.2480,3.2485,3.2475,3.2480,8
2014-02-14,14:20:00,3.2485,3.2490,3.2480,3.2480,37
2014-02-14,14:25:00,3.2485,3.2485,3.2475,3.2480,19
2014-02-14,14:30:00,3.2480,3.2485,3.2470,3.2475,32
2014-02-14,14:35:00,3.2475,3.2480,3.2470,3.2475,27
2014-02-14,14:40:00,3.2480,3.2480,3.2475,3.2475,24
2014-02-14,14:45:00,3.2480,3.2485,3.2475,3.2480,63
2014-02-14,14:50:00,3.2480,3.2490,3.2475,3.2490,79
2014-02-14,14:55:00,3.2490,3.2495,3.2480,3.2480,134
2014-02-14,15:00:00,3.2485,3.2505,3.2480,3.2500,112
2014-02-14,15:05:00,3.2500,3.2510,3.2495,3.2505,101
2014-02-14,15:10:00,3.2505,3.2505,3.2495,3.2495,66
2014-02-14,15:15:00,3.2500,3.2515,3.2500,3.2505,57
2014-02-14,15:20:00,3.2510,3.2510,3.2490,3.2495,35
2014-02-14,15:25:00,3.2490,3.2490,3.2480,3.2480,72
2014-02-14,15:30:00,3.2485,3.2500,3.2485,3.2500,186
2014-02-14,15:35:00,3.2495,3.2495,3.2485,3.2490,17
2014-02-14,15:40:00,3.2485,3.2490,3.2475,3.2485,135
2014-02-14,15:45:00,3.2485,3.2485,3.2475,3.2480,104
2014-02-14,15:50:00,3.2480,3.2490,3.2470,3.2490,256
2014-02-14,15:55:00,3.2490,3.2490,3.2485,3.2485,4
2014-02-14,16:00:00,3.2485,3.2510,3.2480,3.2485,416
2014-02-14,16:05:00,3.2485,3.2485,3.2455,3.2460,146
2014-02-14,16:10:00,3.2460,3.2485,3.2460,3.2485,55
2014-02-14,16:15:00,3.2485,3.2485,3.2455,3.2455,53
2014-02-14,16:20:00,3.2455,3.2475,3.2455,3.2470,102
2014-02-14,16:25:00,3.2470,3.2480,3.2465,3.2475,34
2014-02-14,16:30:00,3.2480,3.2485,3.2475,3.2485,30
2014-02-14,16:35:00,3.2485,3.2485,3.2470,3.2475,50
2014-02-14,16:40:00,3.2480,3.2480,3.2465,3.2470,57
2014-02-14,16:45:00,3.2465,3.2470,3.2455,3.2460,45
2014-02-14,16:50:00,3.2465,3.2465,3.2455,3.2460,94
2014-02-14,16:55:00,3.2455,3.2465,3.2445,3.2450,145
2014-02-14,17:00:00,3.2455,3.2470,3.2455,3.2455,157
2014-02-14,17:05:00,3.2455,3.2490,3.2455,3.2470,157
2014-02-14,17:10:00,3.2470,3.2485,3.2470,3.2485,84
2014-02-14,17:15:00,3.2485,3.2485,3.2475,3.2475,18
2014-02-14,17:20:00,3.2475,3.2510,3.2475,3.2510,119
2014-02-14,17:25:00,3.2510,3.2540,3.2510,3.2515,295
2014-02-14,17:30:00,3.2520,3.2530,3.2520,3.2530,183
2014-02-14,17:35:00,3.2525,3.2535,3.2515,3.2520,46
2014-02-14,17:40:00,3.2525,3.2525,3.2505,3.2515,71
2014-02-14,17:45:00,3.2505,3.2510,3.2500,3.2505,31
2014-02-14,17:50:00,3.2505,3.2530,3.2505,3.2510,79
2014-02-14,17:55:00,3.2515,3.2520,3.2500,3.2515,94
2014-02-14,18:00:00,3.2520,3.2520,3.2495,3.2510,67
2014-02-14,18:05:00,3.2510,3.2510,3.2505,3.2510,65
2014-02-14,18:10:00,3.2505,3.2520,3.2505,3.2515,60
2014-02-14,18:15:00,3.2515,3.2520,3.2510,3.2515,24
2014-02-14,18:20:00,3.2510,3.2515,3.2505,3.2515,70
2014-02-14,18:25:00,3.2515,3.2515,3.2485,3.2500,91
2014-02-14,18:30:00,3.2495,3.2510,3.2495,3.2505,30
2014-02-14,18:35:00,3.2500,3.2520,3.2500,3.2515,38
2014-02-14,18:40:00,3.2515,3.2520,3.2505,3.2505,24
2014-02-14,18:45:00,3.2510,3.2515,3.2510,3.2510,15
2014-02-14,18:50:00,3.2515,3.2520,3.2510,3.2515,33
2014-02-14,18:55:00,3.2515,3.2515,3.2505,3.2510,18
2014-02-14,19:00:00,3.2510,3.2535,3.2510,3.2535,57
2014-02-14,19:05:00,3.2530,3.2530,3.2515,3.2525,43
2014-02-14,19:10:00,3.2525,3.2525,3.2515,3.2515,24
2014-02-14,19:15:00,3.2525,3.2540,3.2525,3.2535,8
2014-02-14,19:20:00,3.2535,3.2540,3.2530,3.2535,56
2014-02-14,19:25:00,3.2535,3.2535,3.2515,3.2520,68
2014-02-14,19:30:00,3.2515,3.2525,3.2515,3.2520,21
2014-02-14,19:35:00,3.2520,3.2535,3.2520,3.2535,33
2014-02-14,19:40:00,3.2530,3.2550,3.2530,3.2540,97
2014-02-14,19:45:00,3.2545,3.2550,3.2540,3.2545,156
2014-02-14,19:50:00,3.2545,3.2545,3.2525,3.2525,80
2014-02-14,19:55:00,3.2525,3.2570,3.2525,3.2545,338
2014-02-14,20:00:00,3.2540,3.2570,3.2535,3.2555,150
2014-02-14,20:05:00,3.2555,3.2560,3.2545,3.2555,74
2014-02-14,20:10:00,3.2550,3.2555,3.2545,3.2545,63
2014-02-14,20:15:00,3.2540,3.2555,3.2540,3.2545,43
2014-02-14,20:20:00,3.2545,3.2555,3.2535,3.2535,98
2014-02-14,20:25:00,3.2535,3.2545,3.2520,3.2535,111
2014-02-14,20:30:00,3.2525,3.2525,3.2480,3.2515,312
2014-02-14,20:35:00,3.2515,3.2520,3.2490,3.2520,157
2014-02-14,20:40:00,3.2520,3.2540,3.2515,3.2520,126
2014-02-14,20:45:00,3.2520,3.2540,3.2505,3.2505,68
2014-02-14,20:50:00,3.2500,3.2530,3.2500,3.2530,74
2014-02-14,20:55:00,3.2525,3.2540,3.2515,3.2530,229
2014-02-14,21:00:00,3.2530,3.2530,3.2505,3.2510,323
2014-02-14,21:05:00,3.2510,3.2530,3.2510,3.2520,53
2014-02-14,21:10:00,3.2525,3.2575,3.2525,3.2550,517
2014-02-14,21:15:00,3.2555,3.2570,3.2550,3.2560,191
2014-02-14,21:20:00,3.2560,3.2565,3.2555,3.2560,98
2014-02-14,21:25:00,3.2565,3.2565,3.2555,3.2565,59
2014-02-14,21:30:00,3.2565,3.2585,3.2565,3.2570,206
2014-02-14,21:35:00,3.2565,3.2590,3.2555,3.2565,352
2014-02-14,21:40:00,3.2565,3.2580,3.2550,3.2555,281
2014-02-14,21:45:00,3.2560,3.2610,3.2560,3.2590,364
2014-02-14,21:50:00,3.2585,3.2660,3.2575,3.2645,1888
2014-02-14,21:55:00,3.2640,3.2700,3.2630,3.2675,1461
2014-02-14,22:00:00,3.2680,3.2695,3.2645,3.2655,647
2014-02-14,22:05:00,3.2655,3.2660,3.2630,3.2660,476
2014-02-14,22:10:00,3.2660,3.2670,3.2650,3.2655,203
2014-02-14,22:15:00,3.2650,3.2660,3.2625,3.2635,279
2014-02-14,22:20:00,3.2630,3.2655,3.2625,3.2655,271
2014-02-14,22:25:00,3.2655,3.2665,3.2635,3.2640,189
2014-02-14,22:30:00,3.2645,3.2655,3.2635,3.2635,229
2014-02-14,22:35:00,3.2640,3.2645,3.2620,3.2625,262
2014-02-14,22:40:00,3.2620,3.2635,3.2615,3.2630,280
2014-02-14,22:45:00,3.2635,3.2640,3.2625,3.2635,186
2014-02-14,22:50:00,3.2635,3.2645,3.2630,3.2640,112
2014-02-14,22:55:00,3.2640,3.2650,3.2640,3.2645,88
2014-02-14,23:00:00,3.2645,3.2650,3.2635,3.2640,290
2014-02-14,23:05:00,3.2640,3.2650,3.2635,3.2645,273
2014-02-14,23:10:00,3.2645,3.2655,3.2630,3.2635,296
2014-02-14,23:15:00,3.2635,3.2645,3.2630,3.2645,188
2014-02-14,23:20:00,3.2645,3.2660,3.2640,3.2655,177
2014-02-14,23:25:00,3.2660,3.2665,3.2655,3.2665,196
2014-02-14,23:30:00,3.2660,3.2670,3.2655,3.2660,126
2014-02-14,23:35:00,3.2660,3.2660,3.2645,3.2645,89
2014-02-14,23:40:00,3.2650,3.2650,3.2630,3.2640,231
2014-02-14,23:45:00,3.2645,3.2655,3.2625,3.2640,380
2014-02-14,23:50:00,3.2635,3.2640,3.2630,3.2640,66
2014-02-14,23:55:00,3.2640,3.2645,3.2630,3.2630,180
2014-02-15,00:00:00,3.2625,3.2630,3.2620,3.2630,84
2014-02-15,00:05:00,3.2630,3.2630,3.2615,3.2625,137
2014-02-15,00:10:00,3.2625,3.2630,3.2615,3.2615,65
2014-02-15,00:15:00,3.2615,3.2640,3.2615,3.2640,119
2014-02-15,00:20:00,3.2640,3.2655,3.2635,3.2645,173
2014-02-15,00:25:00,3.2650,3.2655,3.2640,3.2645,121
2014-02-15,00:30:00,3.2645,3.2650,3.2615,3.2615,171
2014-02-15,00:35:00,3.2615,3.2630,3.2610,3.2615,158
2014-02-15,00:40:00,3.2620,3.2630,3.2610,3.2630,42
2014-02-15,00:45:00,3.2625,3.2630,3.2610,3.2615,58
2014-02-15,00:50:00,3.2610,3.2640,3.2595,3.2630,365
2014-02-15,00:55:00,3.2630,3.2630,3.2610,3.2625,281
2014-02-15,01:00:00,3.2620,3.2635,3.2620,3.2635,159
2014-02-15,01:05:00,3.2635,3.2635,3.2610,3.2610,130
2014-02-15,01:10:00,3.2615,3.2615,3.2605,3.2610,90
2014-02-15,01:15:00,3.2610,3.2625,3.2610,3.2620,109
2014-02-15,01:20:00,3.2615,3.2630,3.2615,3.2625,65
2014-02-15,01:25:00,3.2620,3.2630,3.2620,3.2625,63
2014-02-15,01:30:00,3.2625,3.2635,3.2620,3.2630,151
2014-02-15,01:35:00,3.2625,3.2630,3.2620,3.2630,49
2014-02-15,01:40:00,3.2625,3.2630,3.2620,3.2630,77
2014-02-15,01:45:00,3.2630,3.2640,3.2625,3.2640,199
2014-02-15,01:50:00,3.2640,3.2655,3.2640,3.2645,514
2014-02-15,01:55:00,3.2645,3.2650,3.2635,3.2640,636
2014-02-15,02:00:00,3.2640,3.2645,3.2630,3.2635,237
2014-02-15,02:05:00,3.2635,3.2640,3.2610,3.2620,185
2014-02-15,02:10:00,3.2620,3.2625,3.2615,3.2620,47
2014-02-15,02:15:00,3.2615,3.2625,3.2615,3.2620,83
2014-02-15,02:20:00,3.2620,3.2625,3.2615,3.2620,53
2014-02-15,02:25:00,3.2620,3.2620,3.2615,3.2620,48
2014-02-15,02:30:00,3.2620,3.2625,3.2610,3.2620,72
2014-02-15,02:35:00,3.2625,3.2625,3.2620,3.2620,74
2014-02-15,02:40:00,3.2625,3.2625,3.2620,3.2625,41
2014-02-15,02:45:00,3.2625,3.2630,3.2625,3.2630,45
2014-02-15,02:50:00,3.2625,3.2630,3.2620,3.2625,66
2014-02-15,02:55:00,3.2625,3.2625,3.2620,3.2625,43
2014-02-15,03:00:00,3.2625,3.2625,3.2620,3.2625,28
2014-02-15,03:05:00,3.2625,3.2625,3.2620,3.2620,21
2014-02-15,03:10:00,3.2615,3.2615,3.2610,3.2615,21
2014-02-15,03:15:00,3.2620,3.2620,3.2620,3.2620,32
2014-02-15,03:20:00,3.2615,3.2620,3.2615,3.2620,11
2014-02-15,03:25:00,3.2620,3.2620,3.2615,3.2615,15
2014-02-15,03:30:00,3.2615,3.2620,3.2615,3.2620,23
2014-02-15,03:35:00,3.2615,3.2620,3.2615,3.2615,11
2014-02-15,03:40:00,3.2615,3.2620,3.2615,3.2615,7
2014-02-15,03:45:00,3.2620,3.2625,3.2620,3.2625,27
2014-02-15,03:50:00,3.2630,3.2635,3.2625,3.2635,36
2014-02-15,03:55:00,3.2630,3.2630,3.2625,3.2625,35
2014-02-15,04:00:00,3.2625,3.2630,3.2620,3.2620,30
2014-02-15,04:05:00,3.2625,3.2630,3.2620,3.2625,14
2014-02-15,04:10:00,3.2625,3.2630,3.2620,3.2620,7
2014-02-15,04:15:00,3.2620,3.2620,3.2620,3.2620,16
2014-02-15,04:20:00,3.2620,3.2625,3.2615,3.2625,17
2014-02-15,04:25:00,3.2625,3.2625,3.2625,3.2625,14
2014-02-15,04:30:00,3.2620,3.2645,3.2620,3.2620,22
2014-02-15,04:35:00,3.2620,3.2625,3.2615,3.2620,24
2014-02-15,04:40:00,3.2620,3.2625,3.2610,3.2620,73
2014-02-15,04:45:00,3.2615,3.2615,3.2610,3.2615,16
2014-02-15,04:50:00,3.2620,3.2625,3.2615,3.2615,53
2014-02-15,04:55:00,3.2615,3.2625,3.2615,3.2620,41
2014-02-15,05:00:00,3.2615,3.2620,3.2600,3.2615,87
2014-02-15,05:05:00,3.2625,3.2625,3.2625,3.2625,3
2014-02-15,05:10:00,3.2610,3.2615,3.2610,3.2615,28
2014-02-15,05:15:00,3.2615,3.2620,3.2615,3.2615,10
2014-02-15,05:20:00,3.2615,3.2615,3.2615,3.2615,1
2014-02-15,05:25:00,3.2620,3.2620,3.2620,3.2620,9
2014-02-15,05:30:00,3.2620,3.2620,3.2620,3.2620,2
2014-02-15,05:35:00,3.2620,3.2625,3.2620,3.2625,4
2014-02-15,05:40:00,3.2625,3.2625,3.2605,3.2620,41
2014-02-15,05:45:00,3.2625,3.2630,3.2620,3.2625,9
2014-02-15,05:50:00,3.2620,3.2620,3.2610,3.2610,8
2014-02-15,05:55:00,3.2615,3.2625,3.2610,3.2610,17
2014-02-15,06:00:00,3.2610,3.2610,3.2585,3.2585,60
2014-02-15,06:05:00,3.2585,3.2605,3.2585,3.2605,11
2014-02-15,06:10:00,3.2610,3.2625,3.2610,3.2625,16
2014-02-17,07:00:00,3.2575,3.2620,3.2535,3.2550,61
2014-02-17,07:05:00,3.2550,3.2555,3.2530,3.2550,38
2014-02-17,07:10:00,3.2555,3.2615,3.2555,3.2605,55
2014-02-17,07:15:00,3.2600,3.2640,3.2590,3.2640,70
2014-02-17,07:20:00,3.2640,3.2710,3.2635,3.2710,136
2014-02-17,07:25:00,3.2700,3.2750,3.2700,3.2750,116
2014-02-17,07:30:00,3.2750,3.2760,3.2735,3.2745,92
2014-02-17,07:35:00,3.2760,3.3200,3.2760,3.3045,1132
2014-02-17,07:40:00,3.3045,3.3055,3.2995,3.2995,223
2014-02-17,07:45:00,3.2995,3.3000,3.2965,3.2970,103
2014-02-17,07:50:00,3.2965,3.2975,3.2945,3.2970,85
2014-02-17,07:55:00,3.2970,3.2975,3.2955,3.2965,43
2014-02-17,08:00:00,3.2965,3.2965,3.2950,3.2950,52
2014-02-17,08:05:00,3.2950,3.2955,3.2940,3.2950,54
2014-02-17,08:10:00,3.2950,3.2950,3.2940,3.2940,127
2014-02-17,08:15:00,3.2940,3.2945,3.2930,3.2945,117
2014-02-17,08:20:00,3.2945,3.2945,3.2920,3.2930,79
2014-02-17,08:25:00,3.2935,3.2940,3.2920,3.2925,36
2014-02-17,08:30:00,3.2925,3.2925,3.2880,3.2880,73
2014-02-17,08:35:00,3.2880,3.2885,3.2865,3.2870,81
2014-02-17,08:40:00,3.2865,3.2870,3.2840,3.2855,311
2014-02-17,08:45:00,3.2860,3.2865,3.2855,3.2855,63
2014-02-17,08:50:00,3.2855,3.2855,3.2825,3.2830,95
2014-02-17,08:55:00,3.2830,3.2830,3.2825,3.2825,69
2014-02-17,09:00:00,3.2825,3.2835,3.2780,3.2830,1156
2014-02-17,09:05:00,3.2825,3.2835,3.2805,3.2815,505
2014-02-17,09:10:00,3.2820,3.2845,3.2810,3.2835,214
2014-02-17,09:15:00,3.2835,3.2860,3.2825,3.2845,454
2014-02-17,09:20:00,3.2845,3.2855,3.2840,3.2845,196
2014-02-17,09:25:00,3.2845,3.2845,3.2800,3.2805,161
2014-02-17,09:30:00,3.2805,3.2805,3.2785,3.2785,129
2014-02-17,09:35:00,3.2790,3.2790,3.2760,3.2765,120
2014-02-17,09:40:00,3.2765,3.2800,3.2765,3.2790,88
2014-02-17,09:45:00,3.2790,3.2790,3.2745,3.2770,249
2014-02-17,09:50:00,3.2770,3.2780,3.2755,3.2770,172
2014-02-17,09:55:00,3.2770,3.2770,3.2760,3.2765,190
2014-02-17,10:00:00,3.2760,3.2780,3.2750,3.2765,200
2014-02-17,10:05:00,3.2760,3.2765,3.2745,3.2760,147
2014-02-17,10:10:00,3.2755,3.2775,3.2755,3.2770,59
2014-02-17,10:15:00,3.2775,3.2775,3.2760,3.2760,15
2014-02-17,10:20:00,3.2765,3.2780,3.2765,3.2780,29
2014-02-17,10:25:00,3.2785,3.2790,3.2780,3.2780,61
2014-02-17,10:30:00,3.2780,3.2785,3.2770,3.2770,65
2014-02-17,10:35:00,3.2770,3.2775,3.2770,3.2775,41
2014-02-17,10:40:00,3.2775,3.2780,3.2770,3.2775,69
2014-02-17,10:45:00,3.2775,3.2780,3.2770,3.2780,40
2014-02-17,10:50:00,3.2780,3.2800,3.2780,3.2800,72
2014-02-17,10:55:00,3.2795,3.2825,3.2795,3.2825,506
2014-02-17,11:00:00,3.2830,3.2830,3.2815,3.2815,123
2014-02-17,11:05:00,3.2820,3.2830,3.2820,3.2820,23
2014-02-17,11:10:00,3.2825,3.2850,3.2820,3.2845,146
2014-02-17,11:15:00,3.2845,3.2860,3.2840,3.2845,182
2014-02-17,11:20:00,3.2845,3.2850,3.2820,3.2820,121
2014-02-17,11:25:00,3.2825,3.2890,3.2825,3.2885,339
2014-02-17,11:30:00,3.2880,3.2880,3.2875,3.2880,117
2014-02-17,11:35:00,3.2880,3.2895,3.2880,3.2880,82
2014-02-17,11:40:00,3.2885,3.2885,3.2875,3.2885,32
2014-02-17,11:45:00,3.2880,3.2885,3.2880,3.2885,16
2014-02-17,11:50:00,3.2880,3.2880,3.2880,3.2880,2
2014-02-17,11:55:00,3.2880,3.2880,3.2880,3.2880,23
2014-02-17,12:00:00,3.2880,3.2890,3.2880,3.2880,39
2014-02-17,12:05:00,3.2885,3.2885,3.2880,3.2880,11
2014-02-17,12:10:00,3.2880,3.2885,3.2880,3.2885,32
2014-02-17,12:15:00,3.2890,3.2890,3.2885,3.2885,2
2014-02-17,12:20:00,3.2885,3.2885,3.2880,3.2885,9
2014-02-17,12:25:00,3.2880,3.2890,3.2880,3.2885,28
2014-02-17,12:30:00,3.2885,3.2885,3.2875,3.2875,117
2014-02-17,12:35:00,3.2875,3.2880,3.2875,3.2880,33
2014-02-17,12:40:00,3.2875,3.2875,3.2855,3.2865,63
2014-02-17,12:45:00,3.2865,3.2885,3.2865,3.2885,44
2014-02-17,12:50:00,3.2880,3.2885,3.2875,3.2875,62
2014-02-17,12:55:00,3.2875,3.2880,3.2870,3.2870,95
2014-02-17,13:00:00,3.2875,3.2885,3.2875,3.2880,90
2014-02-17,13:05:00,3.2880,3.2885,3.2880,3.2880,36
2014-02-17,13:10:00,3.2880,3.2885,3.2870,3.2885,85
2014-02-17,13:15:00,3.2885,3.2900,3.2885,3.2900,105
2014-02-17,13:20:00,3.2900,3.2900,3.2895,3.2895,49
2014-02-17,13:25:00,3.2895,3.2905,3.2895,3.2900,76
2014-02-17,13:30:00,3.2900,3.2930,3.2855,3.2860,399
2014-02-17,13:35:00,3.2865,3.2885,3.2860,3.2865,740
2014-02-17,13:40:00,3.2865,3.2875,3.2840,3.2845,137
2014-02-17,13:45:00,3.2845,3.2850,3.2835,3.2835,116
2014-02-17,13:50:00,3.2835,3.2860,3.2835,3.2840,78
2014-02-17,13:55:00,3.2840,3.2850,3.2830,3.2835,40
2014-02-17,14:00:00,3.2835,3.2835,3.2830,3.2835,13
2014-02-17,14:05:00,3.2840,3.2845,3.2830,3.2845,74
2014-02-17,14:10:00,3.2850,3.2870,3.2850,3.2855,124
2014-02-17,14:15:00,3.2855,3.2870,3.2850,3.2865,53
2014-02-17,14:20:00,3.2860,3.2870,3.2850,3.2855,69
2014-02-17,14:25:00,3.2855,3.2865,3.2855,3.2860,26
2014-02-17,14:30:00,3.2865,3.2870,3.2855,3.2855,55
2014-02-17,14:35:00,3.2855,3.2865,3.2855,3.2865,25
2014-02-17,14:40:00,3.2865,3.2865,3.2860,3.2860,51
2014-02-17,14:45:00,3.2865,3.2865,3.2840,3.2845,74
2014-02-17,14:50:00,3.2840,3.2880,3.2840,3.2880,142
2014-02-17,14:55:00,3.2880,3.2880,3.2840,3.2855,196
2014-02-17,15:00:00,3.2855,3.2860,3.2820,3.2820,38
2014-02-17,15:05:00,3.2825,3.2840,3.2825,3.2830,27
2014-02-17,15:10:00,3.2835,3.2845,3.2830,3.2835,26
2014-02-17,15:15:00,3.2840,3.2840,3.2835,3.2840,22
2014-02-17,15:20:00,3.2830,3.2840,3.2825,3.2835,41
2014-02-17,15:25:00,3.2840,3.2845,3.2840,3.2845,13
2014-02-17,15:30:00,3.2850,3.2850,3.2830,3.2835,62
2014-02-17,15:35:00,3.2835,3.2855,3.2830,3.2850,47
2014-02-17,15:40:00,3.2850,3.2865,3.2830,3.2830,58
2014-02-17,15:45:00,3.2830,3.2840,3.2825,3.2825,54
2014-02-17,15:50:00,3.2825,3.2830,3.2815,3.2815,72
2014-02-17,15:55:00,3.2810,3.2815,3.2795,3.2805,113
2014-02-17,16:00:00,3.2805,3.2830,3.2805,3.2815,90
2014-02-17,16:05:00,3.2815,3.2835,3.2815,3.2830,42
2014-02-17,16:10:00,3.2835,3.2845,3.2830,3.2845,56
2014-02-17,16:15:00,3.2845,3.2860,3.2815,3.2825,136
2014-02-17,16:20:00,3.2830,3.2850,3.2830,3.2850,23
2014-02-17,16:25:00,3.2850,3.2850,3.2830,3.2835,54
2014-02-17,16:30:00,3.2830,3.2850,3.2830,3.2850,44
2014-02-17,16:35:00,3.2850,3.2865,3.2850,3.2865,52
2014-02-17,16:40:00,3.2860,3.2870,3.2855,3.2865,82
2014-02-17,16:45:00,3.2860,3.2880,3.2860,3.2865,94
2014-02-17,16:50:00,3.2865,3.2865,3.2850,3.2850,76
2014-02-17,16:55:00,3.2850,3.2865,3.2845,3.2850,68
2014-02-17,17:00:00,3.2850,3.2855,3.2850,3.2855,23
2014-02-17,17:05:00,3.2850,3.2860,3.2845,3.2855,90
2014-02-17,17:10:00,3.2860,3.2865,3.2860,3.2865,35
2014-02-17,17:15:00,3.2865,3.2865,3.2855,3.2860,46
2014-02-17,17:20:00,3.2860,3.2865,3.2855,3.2860,76
2014-02-17,17:25:00,3.2860,3.2870,3.2860,3.2860,42
2014-02-17,17:30:00,3.2865,3.2870,3.2815,3.2815,94
2014-02-17,17:35:00,3.2820,3.2835,3.2820,3.2830,91
2014-02-17,17:40:00,3.2830,3.2840,3.2810,3.2840,101
2014-02-17,17:45:00,3.2835,3.2835,3.2810,3.2815,43
2014-02-17,17:50:00,3.2815,3.2815,3.2805,3.2810,45
2014-02-17,17:55:00,3.2810,3.2815,3.2805,3.2815,57
2014-02-17,18:00:00,3.2815,3.2820,3.2810,3.2820,30
2014-02-17,18:05:00,3.2820,3.2835,3.2820,3.2825,40
2014-02-17,18:10:00,3.2820,3.2825,3.2815,3.2825,32
2014-02-17,18:15:00,3.2825,3.2835,3.2820,3.2825,45
2014-02-17,18:20:00,3.2820,3.2830,3.2820,3.2825,62
2014-02-17,18:25:00,3.2820,3.2845,3.2815,3.2835,105
2014-02-17,18:30:00,3.2835,3.2835,3.2820,3.2825,56
2014-02-17,18:35:00,3.2825,3.2835,3.2815,3.2835,38
2014-02-17,18:40:00,3.2835,3.2835,3.2820,3.2835,38
2014-02-17,18:45:00,3.2835,3.2845,3.2830,3.2840,46
2014-02-17,18:50:00,3.2835,3.2865,3.2835,3.2850,151
2014-02-17,18:55:00,3.2850,3.2860,3.2850,3.2850,94
2014-02-17,19:00:00,3.2850,3.2855,3.2850,3.2850,32
2014-02-17,19:05:00,3.2850,3.2850,3.2820,3.2835,119
2014-02-17,19:10:00,3.2845,3.2845,3.2835,3.2835,23
2014-02-17,19:15:00,3.2840,3.2840,3.2830,3.2840,27
2014-02-17,19:20:00,3.2840,3.2850,3.2840,3.2850,24
2014-02-17,19:25:00,3.2850,3.2855,3.2830,3.2830,65
2014-02-17,19:30:00,3.2830,3.2830,3.2790,3.2795,122
2014-02-17,19:35:00,3.2795,3.2815,3.2790,3.2810,55
2014-02-17,19:40:00,3.2810,3.2810,3.2795,3.2805,46
2014-02-17,19:45:00,3.2805,3.2810,3.2800,3.2805,27
2014-02-17,19:50:00,3.2800,3.2815,3.2795,3.2810,61
2014-02-17,19:55:00,3.2805,3.2810,3.2800,3.2805,53
2014-02-17,20:00:00,3.2800,3.2805,3.2795,3.2800,68
2014-02-17,20:05:00,3.2800,3.2800,3.2795,3.2800,65
2014-02-17,20:10:00,3.2795,3.2805,3.2795,3.2805,57
2014-02-17,20:15:00,3.2810,3.2815,3.2810,3.2810,23
2014-02-17,20:20:00,3.2815,3.2815,3.2810,3.2810,88
2014-02-17,20:25:00,3.2805,3.2815,3.2800,3.2800,55
2014-02-17,20:30:00,3.2800,3.2810,3.2785,3.2785,179
2014-02-17,20:35:00,3.2780,3.2790,3.2775,3.2775,80
2014-02-17,20:40:00,3.2775,3.2790,3.2770,3.2785,107
2014-02-17,20:45:00,3.2780,3.2795,3.2775,3.2785,87
2014-02-17,20:50:00,3.2790,3.2805,3.2780,3.2790,85
2014-02-17,20:55:00,3.2795,3.2800,3.2780,3.2790,64
2014-02-17,21:00:00,3.2790,3.2795,3.2755,3.2775,207
2014-02-17,21:05:00,3.2780,3.2800,3.2770,3.2795,128
2014-02-17,21:10:00,3.2800,3.2825,3.2790,3.2825,257
2014-02-17,21:15:00,3.2825,3.2830,3.2795,3.2795,98
2014-02-17,21:20:00,3.2795,3.2795,3.2780,3.2795,47
2014-02-17,21:25:00,3.2795,3.2810,3.2780,3.2795,91
2014-02-17,21:30:00,3.2795,3.2795,3.2750,3.2750,170
2014-02-17,21:35:00,3.2750,3.2765,3.2750,3.2755,40
2014-02-17,21:40:00,3.2750,3.2760,3.2745,3.2760,52
2014-02-17,21:45:00,3.2760,3.2785,3.2760,3.2785,73
2014-02-17,21:50:00,3.2785,3.2800,3.2775,3.2780,64
2014-02-17,21:55:00,3.2775,3.2795,3.2760,3.2790,84
2014-02-17,22:00:00,3.2795,3.2800,3.2780,3.2780,71
2014-02-17,22:05:00,3.2780,3.2790,3.2770,3.2770,130
2014-02-17,22:10:00,3.2770,3.2780,3.2770,3.2780,27
2014-02-17,22:15:00,3.2775,3.2775,3.2770,3.2775,36
2014-02-17,22:20:00,3.2775,3.2785,3.2775,3.2785,31
2014-02-17,22:25:00,3.2785,3.2785,3.2765,3.2770,164
2014-02-17,22:30:00,3.2770,3.2785,3.2770,3.2785,116
2014-02-17,22:35:00,3.2790,3.2800,3.2785,3.2800,48
2014-02-17,22:40:00,3.2800,3.2800,3.2795,3.2800,28
2014-02-17,22:45:00,3.2805,3.2805,3.2790,3.2795,30
2014-02-17,22:50:00,3.2795,3.2810,3.2795,3.2810,47
2014-02-17,22:55:00,3.2810,3.2820,3.2805,3.2820,37
2014-02-17,23:00:00,3.2815,3.2825,3.2800,3.2805,81
2014-02-17,23:05:00,3.2810,3.2830,3.2810,3.2825,45
2014-02-17,23:10:00,3.2820,3.2825,3.2820,3.2820,7
2014-02-17,23:15:00,3.2810,3.2810,3.2790,3.2800,68
2014-02-17,23:20:00,3.2800,3.2805,3.2795,3.2805,37
2014-02-17,23:25:00,3.2805,3.2820,3.2805,3.2815,43
2014-02-17,23:30:00,3.2815,3.2815,3.2805,3.2805,69
2014-02-17,23:35:00,3.2805,3.2810,3.2800,3.2805,78
2014-02-17,23:40:00,3.2805,3.2810,3.2795,3.2810,62
2014-02-17,23:45:00,3.2815,3.2820,3.2810,3.2815,82
2014-02-17,23:50:00,3.2810,3.2820,3.2810,3.2820,18
2014-02-17,23:55:00,3.2815,3.2830,3.2810,3.2820,105
2014-02-18,00:00:00,3.2825,3.2835,3.2815,3.2830,84
2014-02-18,00:05:00,3.2825,3.2835,3.2820,3.2820,47
2014-02-18,00:10:00,3.2820,3.2820,3.2810,3.2820,39
2014-02-18,00:15:00,3.2825,3.2825,3.2815,3.2820,29
2014-02-18,00:20:00,3.2820,3.2825,3.2820,3.2825,25
2014-02-18,00:25:00,3.2825,3.2825,3.2810,3.2810,69
2014-02-18,00:30:00,3.2810,3.2815,3.2800,3.2800,97
2014-02-18,00:35:00,3.2800,3.2805,3.2785,3.2805,146
2014-02-18,00:40:00,3.2800,3.2800,3.2785,3.2790,39
2014-02-18,00:45:00,3.2785,3.2785,3.2780,3.2780,37
2014-02-18,00:50:00,3.2780,3.2805,3.2775,3.2805,161
2014-02-18,00:55:00,3.2800,3.2800,3.2780,3.2785,73
2014-02-18,01:00:00,3.2780,3.2790,3.2775,3.2785,74
2014-02-18,01:05:00,3.2785,3.2790,3.2785,3.2790,74
2014-02-18,01:10:00,3.2790,3.2790,3.2780,3.2785,8
2014-02-18,01:15:00,3.2780,3.2785,3.2775,3.2775,25
2014-02-18,01:20:00,3.2775,3.2780,3.2775,3.2775,35
2014-02-18,01:25:00,3.2780,3.2790,3.2780,3.2790,10
2014-02-18,01:30:00,3.2795,3.2805,3.2795,3.2805,36
2014-02-18,01:35:00,3.2805,3.2805,3.2795,3.2800,37
2014-02-18,01:40:00,3.2800,3.2805,3.2800,3.2805,60
2014-02-18,01:45:00,3.2805,3.2815,3.2800,3.2810,39
2014-02-18,01:50:00,3.2810,3.2825,3.2805,3.2815,37
2014-02-18,01:55:00,3.2815,3.2825,3.2805,3.2815,40
2014-02-18,02:00:00,3.2815,3.2820,3.2800,3.2810,30
2014-02-18,02:05:00,3.2810,3.2815,3.2800,3.2805,56
2014-02-18,02:10:00,3.2810,3.2810,3.2775,3.2805,97
2014-02-18,07:00:00,3.2800,3.2805,3.2770,3.2800,93
2014-02-18,07:05:00,3.2795,3.2795,3.2785,3.2790,11
2014-02-18,07:10:00,3.2790,3.2800,3.2790,3.2800,9
2014-02-18,07:15:00,3.2800,3.2800,3.2790,3.2795,19
2014-02-18,07:20:00,3.2795,3.2800,3.2790,3.2790,24
2014-02-18,07:25:00,3.2790,3.2790,3.2790,3.2790,2
2014-02-18,07:30:00,3.2790,3.2800,3.2790,3.2790,7
2014-02-18,07:35:00,3.2790,3.2800,3.2790,3.2790,35
2014-02-18,07:40:00,3.2810,3.2830,3.2810,3.2810,23
2014-02-18,07:45:00,3.2815,3.2825,3.2810,3.2820,16
2014-02-18,07:50:00,3.2820,3.2820,3.2815,3.2820,10
2014-02-18,07:55:00,3.2820,3.2825,3.2815,3.2820,6
2014-02-18,08:00:00,3.2810,3.2815,3.2805,3.2815,5
2014-02-18,08:05:00,3.2820,3.2825,3.2810,3.2820,26
2014-02-18,08:10:00,3.2820,3.2830,3.2790,3.2805,511
2014-02-18,08:15:00,3.2805,3.2835,3.2805,3.2825,304
2014-02-18,08:20:00,3.2830,3.2830,3.2820,3.2830,29
2014-02-18,08:25:00,3.2830,3.2835,3.2820,3.2835,36
2014-02-18,08:30:00,3.2830,3.2835,3.2825,3.2825,34
2014-02-18,08:35:00,3.2825,3.2830,3.2825,3.2830,10
2014-02-18,08:40:00,3.2825,3.2830,3.2820,3.2820,17
2014-02-18,08:45:00,3.2815,3.2820,3.2800,3.2820,44
2014-02-18,08:50:00,3.2820,3.2820,3.2820,3.2820,4
2014-02-18,08:55:00,3.2820,3.2830,3.2820,3.2830,40
2014-02-18,09:00:00,3.2825,3.2825,3.2785,3.2795,149
2014-02-18,09:05:00,3.2785,3.2795,3.2775,3.2785,90
2014-02-18,09:10:00,3.2785,3.2785,3.2765,3.2775,144
2014-02-18,09:15:00,3.2775,3.2790,3.2775,3.2790,52
2014-02-18,09:20:00,3.2790,3.2790,3.2770,3.2770,56
2014-02-18,09:25:00,3.2770,3.2780,3.2770,3.2770,40
2014-02-18,09:30:00,3.2770,3.2775,3.2745,3.2745,264
2014-02-18,09:35:00,3.2745,3.2750,3.2735,3.2740,71
2014-02-18,09:40:00,3.2740,3.2745,3.2735,3.2745,59
2014-02-18,09:45:00,3.2740,3.2740,3.2730,3.2740,67
2014-02-18,09:50:00,3.2740,3.2745,3.2730,3.2745,118
2014-02-18,09:55:00,3.2740,3.2745,3.2735,3.2735,10
2014-02-18,10:00:00,3.2735,3.2750,3.2735,3.2745,52
2014-02-18,10:05:00,3.2745,3.2750,3.2745,3.2750,47
2014-02-18,10:10:00,3.2750,3.2750,3.2745,3.2745,68
2014-02-18,10:15:00,3.2745,3.2745,3.2745,3.2745,33
2014-02-18,10:20:00,3.2745,3.2745,3.2740,3.2745,20
2014-02-18,10:25:00,3.2745,3.2745,3.2740,3.2740,24
2014-02-18,10:30:00,3.2745,3.2745,3.2740,3.2745,21
2014-02-18,10:35:00,3.2740,3.2740,3.2740,3.2740,37
2014-02-18,10:40:00,3.2740,3.2740,3.2735,3.2740,65
2014-02-18,10:45:00,3.2740,3.2745,3.2735,3.2745,48
2014-02-18,10:50:00,3.2745,3.2745,3.2745,3.2745,24
2014-02-18,10:55:00,3.2740,3.2745,3.2740,3.2745,8
2014-02-18,11:00:00,3.2740,3.2745,3.2740,3.2740,38
2014-02-18,11:05:00,3.2740,3.2745,3.2740,3.2745,29
2014-02-18,11:10:00,3.2740,3.2740,3.2735,3.2735,26
2014-02-18,11:15:00,3.2735,3.2735,3.2725,3.2730,72
2014-02-18,11:20:00,3.2730,3.2735,3.2730,3.2735,19
2014-02-18,11:25:00,3.2740,3.2740,3.2730,3.2735,35
2014-02-18,11:30:00,3.2730,3.2740,3.2730,3.2740,17
2014-02-18,11:35:00,3.2745,3.2745,3.2740,3.2745,32
2014-02-18,11:40:00,3.2740,3.2745,3.2735,3.2745,51
2014-02-18,11:45:00,3.2745,3.2745,3.2745,3.2745,15
2014-02-18,11:50:00,3.2740,3.2740,3.2740,3.2740,12
2014-02-18,11:55:00,3.2745,3.2770,3.2745,3.2760,147
2014-02-18,12:00:00,3.2755,3.2765,3.2755,3.2760,13
2014-02-18,12:05:00,3.2760,3.2760,3.2755,3.2760,8
2014-02-18,12:10:00,3.2765,3.2765,3.2765,3.2765,9
2014-02-18,12:15:00,3.2760,3.2770,3.2760,3.2770,14
2014-02-18,12:20:00,3.2770,3.2770,3.2755,3.2760,144
2014-02-18,12:25:00,3.2760,3.2765,3.2755,3.2765,59
2014-02-18,12:30:00,3.2765,3.2770,3.2760,3.2770,30
2014-02-18,12:35:00,3.2765,3.2775,3.2765,3.2765,22
2014-02-18,12:40:00,3.2760,3.2760,3.2750,3.2750,36
2014-02-18,12:45:00,3.2755,3.2760,3.2750,3.2755,25
2014-02-18,12:50:00,3.2755,3.2760,3.2755,3.2755,9
2014-02-18,12:55:00,3.2755,3.2755,3.2750,3.2755,18
2014-02-18,13:00:00,3.2755,3.2755,3.2750,3.2755,25
2014-02-18,13:05:00,3.2750,3.2760,3.2750,3.2750,28
2014-02-18,13:10:00,3.2755,3.2755,3.2750,3.2755,40
2014-02-18,13:15:00,3.2755,3.2760,3.2750,3.2760,67
2014-02-18,13:20:00,3.2755,3.2760,3.2755,3.2760,19
2014-02-18,13:25:00,3.2760,3.2770,3.2760,3.2760,65
2014-02-18,13:30:00,3.2760,3.2770,3.2735,3.2740,195
2014-02-18,13:35:00,3.2745,3.2745,3.2685,3.2695,710
2014-02-18,13:40:00,3.2695,3.2705,3.2680,3.2685,120
2014-02-18,13:45:00,3.2680,3.2680,3.2660,3.2660,250
2014-02-18,13:50:00,3.2660,3.2670,3.2650,3.2660,381
2014-02-18,13:55:00,3.2660,3.2670,3.2660,3.2665,66
2014-02-18,14:00:00,3.2665,3.2665,3.2650,3.2650,70
2014-02-18,14:05:00,3.2655,3.2660,3.2640,3.2660,354
2014-02-18,14:10:00,3.2655,3.2660,3.2610,3.2610,191
2014-02-18,14:15:00,3.2610,3.2615,3.2595,3.2615,539
2014-02-18,14:20:00,3.2615,3.2625,3.2605,3.2620,229
2014-02-18,14:25:00,3.2615,3.2620,3.2615,3.2620,60
2014-02-18,14:30:00,3.2615,3.2625,3.2615,3.2620,82
2014-02-18,14:35:00,3.2620,3.2620,3.2600,3.2605,202
2014-02-18,14:40:00,3.2605,3.2620,3.2605,3.2620,166
2014-02-18,14:45:00,3.2615,3.2625,3.2605,3.2610,104
2014-02-18,14:50:00,3.2610,3.2620,3.2605,3.2620,108
2014-02-18,14:55:00,3.2620,3.2635,3.2620,3.2635,131
2014-02-18,15:00:00,3.2630,3.2635,3.2630,3.2630,33
2014-02-18,15:05:00,3.2635,3.2640,3.2630,3.2635,40
2014-02-18,15:10:00,3.2640,3.2640,3.2615,3.2615,109
2014-02-18,15:15:00,3.2615,3.2615,3.2605,3.2615,54
2014-02-18,15:20:00,3.2615,3.2615,3.2610,3.2610,23
2014-02-18,15:25:00,3.2610,3.2615,3.2600,3.2615,111
2014-02-18,15:30:00,3.2615,3.2625,3.2610,3.2615,36
2014-02-18,15:35:00,3.2615,3.2620,3.2610,3.2610,27
2014-02-18,15:40:00,3.2615,3.2615,3.2600,3.2600,46
2014-02-18,15:45:00,3.2600,3.2600,3.2595,3.2595,24
2014-02-18,15:50:00,3.2595,3.2595,3.2585,3.2590,104
2014-02-18,15:55:00,3.2590,3.2600,3.2585,3.2600,58
2014-02-18,16:00:00,3.2600,3.2605,3.2595,3.2605,58
2014-02-18,16:05:00,3.2600,3.2605,3.2595,3.2595,51
2014-02-18,16:10:00,3.2600,3.2605,3.2590,3.2600,94
2014-02-18,16:15:00,3.2595,3.2620,3.2595,3.2620,117
2014-02-18,16:20:00,3.2620,3.2635,3.2620,3.2625,68
2014-02-18,16:25:00,3.2625,3.2630,3.2620,3.2630,41
2014-02-18,16:30:00,3.2630,3.2660,3.2620,3.2645,256
2014-02-18,16:35:00,3.2650,3.2665,3.2650,3.2665,64
2014-02-18,16:40:00,3.2660,3.2665,3.2655,3.2665,83
2014-02-18,16:45:00,3.2660,3.2660,3.2620,3.2630,160
2014-02-18,16:50:00,3.2625,3.2630,3.2620,3.2630,21
2014-02-18,16:55:00,3.2630,3.2640,3.2615,3.2615,60
2014-02-18,17:00:00,3.2620,3.2630,3.2620,3.2625,27
2014-02-18,17:05:00,3.2625,3.2625,3.2600,3.2610,97
2014-02-18,17:10:00,3.2615,3.2620,3.2615,3.2615,22
2014-02-18,17:15:00,3.2620,3.2620,3.2610,3.2620,36
2014-02-18,17:20:00,3.2620,3.2620,3.2595,3.2600,166
2014-02-18,17:25:00,3.2605,3.2615,3.2590,3.2600,26
2014-02-18,17:30:00,3.2605,3.2610,3.2600,3.2610,53
2014-02-18,17:35:00,3.2610,3.2610,3.2595,3.2605,26
2014-02-18,17:40:00,3.2600,3.2605,3.2600,3.2605,22
2014-02-18,17:45:00,3.2610,3.2610,3.2590,3.2595,57
2014-02-18,17:50:00,3.2590,3.2590,3.2565,3.2590,202
2014-02-18,17:55:00,3.2585,3.2590,3.2575,3.2590,80
2014-02-18,18:00:00,3.2585,3.2600,3.2580,3.2600,28
2014-02-18,18:05:00,3.2595,3.2600,3.2580,3.2580,76
2014-02-18,18:10:00,3.2575,3.2585,3.2565,3.2575,112
2014-02-18,18:15:00,3.2575,3.2630,3.2575,3.2630,71
2014-02-18,18:20:00,3.2635,3.2635,3.2615,3.2620,64
2014-02-18,18:25:00,3.2620,3.2635,3.2620,3.2620,73
2014-02-18,18:30:00,3.2625,3.2630,3.2620,3.2625,45
2014-02-18,18:35:00,3.2625,3.2640,3.2625,3.2635,90
2014-02-18,18:40:00,3.2645,3.2670,3.2640,3.2655,220
2014-02-18,18:45:00,3.2660,3.2670,3.2655,3.2670,112
2014-02-18,18:50:00,3.2670,3.2670,3.2655,3.2665,68
2014-02-18,18:55:00,3.2665,3.2675,3.2660,3.2675,70
2014-02-18,19:00:00,3.2675,3.2675,3.2655,3.2655,96
2014-02-18,19:05:00,3.2655,3.2680,3.2655,3.2680,70
2014-02-18,19:10:00,3.2680,3.2715,3.2680,3.2705,201
2014-02-18,19:15:00,3.2705,3.2710,3.2705,3.2710,25
2014-02-18,19:20:00,3.2710,3.2720,3.2710,3.2715,34
2014-02-18,19:25:00,3.2710,3.2720,3.2710,3.2720,77
2014-02-18,19:30:00,3.2715,3.2760,3.2710,3.2760,322
2014-02-18,19:35:00,3.2760,3.2790,3.2760,3.2780,267
2014-02-18,19:40:00,3.2780,3.2785,3.2760,3.2760,259
2014-02-18,19:45:00,3.2765,3.2770,3.2750,3.2765,184
2014-02-18,19:50:00,3.2765,3.2775,3.2760,3.2770,111
2014-02-18,19:55:00,3.2775,3.2775,3.2745,3.2750,144
2014-02-18,20:00:00,3.2750,3.2755,3.2740,3.2750,124
2014-02-18,20:05:00,3.2755,3.2765,3.2750,3.2750,89
2014-02-18,20:10:00,3.2750,3.2775,3.2750,3.2760,144
2014-02-18,20:15:00,3.2765,3.2765,3.2755,3.2760,87
2014-02-18,20:20:00,3.2760,3.2760,3.2750,3.2755,176
2014-02-18,20:25:00,3.2755,3.2770,3.2750,3.2765,110
2014-02-18,20:30:00,3.2765,3.2775,3.2745,3.2760,171
2014-02-18,20:35:00,3.2765,3.2770,3.2755,3.2760,103
2014-02-18,20:40:00,3.2760,3.2770,3.2755,3.2770,56
2014-02-18,20:45:00,3.2770,3.2770,3.2760,3.2760,89
2014-02-18,20:50:00,3.2760,3.2760,3.2750,3.2750,108
2014-02-18,20:55:00,3.2745,3.2750,3.2740,3.2745,153
2014-02-18,21:00:00,3.2740,3.2750,3.2730,3.2735,250
2014-02-18,21:05:00,3.2735,3.2740,3.2730,3.2735,78
2014-02-18,21:10:00,3.2735,3.2770,3.2735,3.2765,558
2014-02-18,21:15:00,3.2770,3.2780,3.2765,3.2775,261
2014-02-18,21:20:00,3.2775,3.2790,3.2770,3.2780,341
2014-02-18,21:25:00,3.2775,3.2780,3.2770,3.2770,259
2014-02-18,21:30:00,3.2770,3.2775,3.2750,3.2750,334
2014-02-18,21:35:00,3.2750,3.2760,3.2745,3.2750,154
2014-02-18,21:40:00,3.2750,3.2755,3.2745,3.2755,115
2014-02-18,21:45:00,3.2755,3.2760,3.2750,3.2760,85
2014-02-18,21:50:00,3.2760,3.2795,3.2760,3.2790,239
2014-02-18,21:55:00,3.2790,3.2800,3.2770,3.2780,297
2014-02-18,22:00:00,3.2785,3.2825,3.2775,3.2810,498
2014-02-18,22:05:00,3.2805,3.2820,3.2805,3.2810,192
2014-02-18,22:10:00,3.2810,3.2815,3.2805,3.2810,179
2014-02-18,22:15:00,3.2810,3.2810,3.2800,3.2800,170
2014-02-18,22:20:00,3.2805,3.2805,3.2780,3.2790,253
2014-02-18,22:25:00,3.2790,3.2800,3.2765,3.2790,416
2014-02-18,22:30:00,3.2790,3.2790,3.2765,3.2770,208
2014-02-18,22:35:00,3.2770,3.2790,3.2765,3.2790,118
2014-02-18,22:40:00,3.2790,3.2800,3.2785,3.2800,170
2014-02-18,22:45:00,3.2800,3.2810,3.2800,3.2810,164
2014-02-18,22:50:00,3.2810,3.2820,3.2805,3.2805,124
2014-02-18,22:55:00,3.2810,3.2810,3.2775,3.2780,146
2014-02-18,23:00:00,3.2780,3.2805,3.2780,3.2785,261
2014-02-18,23:05:00,3.2785,3.2805,3.2785,3.2805,418
2014-02-18,23:10:00,3.2805,3.2825,3.2795,3.2820,409
2014-02-18,23:15:00,3.2820,3.2860,3.2820,3.2855,708
2014-02-18,23:20:00,3.2855,3.2870,3.2855,3.2865,419
2014-02-18,23:25:00,3.2865,3.2880,3.2860,3.2865,716
2014-02-18,23:30:00,3.2865,3.2870,3.2845,3.2855,301
2014-02-18,23:35:00,3.2855,3.2865,3.2850,3.2860,267
2014-02-18,23:40:00,3.2860,3.2865,3.2845,3.2850,341
2014-02-18,23:45:00,3.2850,3.2860,3.2840,3.2855,189
2014-02-18,23:50:00,3.2855,3.2875,3.2855,3.2875,237
2014-02-18,23:55:00,3.2875,3.2875,3.2865,3.2865,212
2014-02-19,00:00:00,3.2865,3.2870,3.2845,3.2855,198
2014-02-19,00:05:00,3.2850,3.2860,3.2845,3.2855,155
2014-02-19,00:10:00,3.2860,3.2875,3.2850,3.2870,115
2014-02-19,00:15:00,3.2870,3.2870,3.2860,3.2865,410
2014-02-19,00:20:00,3.2865,3.2870,3.2860,3.2865,121
2014-02-19,00:25:00,3.2865,3.2880,3.2860,3.2875,230
2014-02-19,00:30:00,3.2875,3.2890,3.2875,3.2880,295
2014-02-19,00:35:00,3.2875,3.2880,3.2855,3.2860,179
2014-02-19,00:40:00,3.2855,3.2875,3.2855,3.2865,193
2014-02-19,00:45:00,3.2870,3.2870,3.2860,3.2865,151
2014-02-19,00:50:00,3.2865,3.2865,3.2855,3.2855,175
2014-02-19,00:55:00,3.2860,3.2880,3.2855,3.2875,205
2014-02-19,01:00:00,3.2875,3.2890,3.2875,3.2885,100
2014-02-19,01:05:00,3.2885,3.2890,3.2880,3.2885,91
2014-02-19,01:10:00,3.2885,3.2890,3.2880,3.2885,113
2014-02-19,01:15:00,3.2885,3.2890,3.2880,3.2885,72
2014-02-19,01:20:00,3.2885,3.2890,3.2880,3.2885,132
2014-02-19,01:25:00,3.2880,3.2890,3.2880,3.2890,87
2014-02-19,01:30:00,3.2885,3.2885,3.2875,3.2885,111
2014-02-19,01:35:00,3.2880,3.2890,3.2880,3.2890,51
2014-02-19,01:40:00,3.2885,3.2890,3.2880,3.2880,116
2014-02-19,01:45:00,3.2880,3.2885,3.2870,3.2880,215
2014-02-19,01:50:00,3.2880,3.2880,3.2860,3.2865,156
2014-02-19,01:55:00,3.2865,3.2880,3.2850,3.2855,876
2014-02-19,02:00:00,3.2855,3.2875,3.2850,3.2875,356
2014-02-19,02:05:00,3.2880,3.2885,3.2870,3.2880,93
2014-02-19,02:10:00,3.2880,3.2885,3.2875,3.2875,134
2014-02-19,02:15:00,3.2875,3.2875,3.2870,3.2870,44
2014-02-19,02:20:00,3.2870,3.2870,3.2860,3.2860,136
2014-02-19,02:25:00,3.2860,3.2860,3.2850,3.2855,103
2014-02-19,02:30:00,3.2855,3.2860,3.2850,3.2855,39
2014-02-19,02:35:00,3.2855,3.2860,3.2855,3.2855,75
2014-02-19,02:40:00,3.2860,3.2865,3.2855,3.2860,53
2014-02-19,02:45:00,3.2860,3.2860,3.2850,3.2850,40
2014-02-19,02:50:00,3.2845,3.2850,3.2840,3.2845,61
2014-02-19,02:55:00,3.2845,3.2850,3.2845,3.2850,24
2014-02-19,03:00:00,3.2850,3.2855,3.2850,3.2850,18
2014-02-19,03:05:00,3.2850,3.2850,3.2835,3.2835,25
2014-02-19,03:10:00,3.2835,3.2840,3.2830,3.2835,29
2014-02-19,03:15:00,3.2830,3.2835,3.2830,3.2830,14
2014-02-19,03:20:00,3.2835,3.2850,3.2830,3.2835,68
2014-02-19,03:25:00,3.2840,3.2840,3.2830,3.2835,15
2014-02-19,03:30:00,3.2840,3.2845,3.2835,3.2835,45
2014-02-19,03:35:00,3.2835,3.2840,3.2835,3.2840,20
2014-02-19,03:40:00,3.2840,3.2845,3.2840,3.2840,22
2014-02-19,03:45:00,3.2845,3.2850,3.2845,3.2845,14
2014-02-19,03:50:00,3.2845,3.2845,3.2840,3.2845,19
2014-02-19,03:55:00,3.2845,3.2845,3.2845,3.2845,8
2014-02-19,04:00:00,3.2845,3.2845,3.2840,3.2840,9
2014-02-19,04:05:00,3.2845,3.2845,3.2840,3.2845,13
2014-02-19,04:10:00,3.2845,3.2845,3.2840,3.2840,12
2014-02-19,04:15:00,3.2840,3.2840,3.2840,3.2840,1
2014-02-19,04:20:00,3.2845,3.2855,3.2845,3.2850,37
2014-02-19,04:25:00,3.2850,3.2855,3.2850,3.2855,24
2014-02-19,04:30:00,3.2855,3.2865,3.2850,3.2850,33
2014-02-19,04:35:00,3.2850,3.2855,3.2850,3.2850,25
2014-02-19,04:40:00,3.2850,3.2850,3.2845,3.2845,32
2014-02-19,04:45:00,3.2845,3.2845,3.2835,3.2840,27
2014-02-19,04:50:00,3.2835,3.2840,3.2835,3.2835,19
2014-02-19,04:55:00,3.2835,3.2840,3.2825,3.2830,40
2014-02-19,05:00:00,3.2825,3.2850,3.2820,3.2850,43
2014-02-19,05:05:00,3.2850,3.2855,3.2845,3.2855,24
2014-02-19,05:10:00,3.2850,3.2850,3.2845,3.2845,2
2014-02-19,05:20:00,3.2855,3.2860,3.2855,3.2855,11
2014-02-19,05:25:00,3.2860,3.2860,3.2860,3.2860,2
2014-02-19,05:30:00,3.2850,3.2850,3.2850,3.2850,1
2014-02-19,05:35:00,3.2855,3.2860,3.2845,3.2845,12
2014-02-19,05:40:00,3.2855,3.2855,3.2845,3.2855,25
2014-02-19,05:50:00,3.2845,3.2865,3.2830,3.2850,185
2014-02-19,05:55:00,3.2850,3.2860,3.2850,3.2860,15
2014-02-19,06:00:00,3.2860,3.2865,3.2850,3.2860,22
2014-02-19,06:05:00,3.2855,3.2860,3.2855,3.2860,5
2014-02-19,06:10:00,3.2860,3.2860,3.2855,3.2855,12
2014-02-19,07:00:00,3.2825,3.2860,3.2825,3.2855,51
2014-02-19,07:05:00,3.2855,3.2855,3.2845,3.2845,15
2014-02-19,07:10:00,3.2850,3.2855,3.2850,3.2855,23
2014-02-19,07:15:00,3.2860,3.2860,3.2835,3.2850,79
2014-02-19,07:25:00,3.2855,3.2860,3.2845,3.2850,35
2014-02-19,07:30:00,3.2855,3.2860,3.2845,3.2845,8
2014-02-19,07:35:00,3.2850,3.2855,3.2850,3.2855,6
2014-02-19,07:40:00,3.2845,3.2850,3.2845,3.2850,4
2014-02-19,07:45:00,3.2850,3.2850,3.2850,3.2850,3
2014-02-19,07:55:00,3.2855,3.2865,3.2855,3.2865,15
2014-02-19,08:00:00,3.2860,3.2865,3.2855,3.2860,20
2014-02-19,08:05:00,3.2865,3.2875,3.2865,3.2870,40
2014-02-19,08:10:00,3.2875,3.2875,3.2870,3.2870,13
2014-02-19,08:15:00,3.2865,3.2870,3.2865,3.2870,6
2014-02-19,08:20:00,3.2870,3.2870,3.2860,3.2865,13
2014-02-19,08:25:00,3.2870,3.2875,3.2865,3.2875,34
2014-02-19,08:30:00,3.2875,3.2895,3.2875,3.2885,70
2014-02-19,08:35:00,3.2885,3.2885,3.2880,3.2885,21
2014-02-19,08:40:00,3.2890,3.2890,3.2870,3.2880,80
2014-02-19,08:45:00,3.2875,3.2890,3.2875,3.2880,54
2014-02-19,08:50:00,3.2885,3.2890,3.2885,3.2885,15
2014-02-19,08:55:00,3.2885,3.2890,3.2880,3.2885,32
2014-02-19,09:00:00,3.2885,3.2885,3.2850,3.2860,996
2014-02-19,09:05:00,3.2860,3.2870,3.2850,3.2855,207
2014-02-19,09:10:00,3.2855,3.2860,3.2840,3.2845,320
2014-02-19,09:15:00,3.2850,3.2860,3.2845,3.2850,181
2014-02-19,09:20:00,3.2850,3.2850,3.2835,3.2845,335
2014-02-19,09:25:00,3.2845,3.2850,3.2840,3.2840,99
2014-02-19,09:30:00,3.2840,3.2850,3.2835,3.2845,213
2014-02-19,09:35:00,3.2845,3.2845,3.2825,3.2830,83
2014-02-19,09:40:00,3.2830,3.2835,3.2830,3.2830,60
2014-02-19,09:45:00,3.2825,3.2830,3.2820,3.2830,122
2014-02-19,09:50:00,3.2830,3.2850,3.2830,3.2845,94
2014-02-19,09:55:00,3.2850,3.2850,3.2835,3.2840,31
2014-02-19,10:00:00,3.2845,3.2845,3.2835,3.2840,59
2014-02-19,10:05:00,3.2840,3.2840,3.2835,3.2835,15
2014-02-19,10:10:00,3.2835,3.2835,3.2825,3.2825,97
2014-02-19,10:15:00,3.2830,3.2830,3.2830,3.2830,8
2014-02-19,10:20:00,3.2830,3.2835,3.2830,3.2835,12
2014-02-19,10:25:00,3.2835,3.2840,3.2835,3.2840,44
2014-02-19,10:30:00,3.2835,3.2840,3.2830,3.2830,63
2014-02-19,10:35:00,3.2830,3.2840,3.2830,3.2835,49
2014-02-19,10:40:00,3.2830,3.2840,3.2830,3.2840,53
2014-02-19,10:45:00,3.2835,3.2840,3.2835,3.2835,16
2014-02-19,10:50:00,3.2840,3.2840,3.2830,3.2830,29
2014-02-19,10:55:00,3.2830,3.2835,3.2825,3.2830,15
2014-02-19,11:00:00,3.2840,3.2840,3.2825,3.2825,22
2014-02-19,11:05:00,3.2830,3.2830,3.2825,3.2830,22
2014-02-19,11:10:00,3.2830,3.2835,3.2825,3.2835,34
2014-02-19,11:15:00,3.2830,3.2835,3.2820,3.2825,101
2014-02-19,11:20:00,3.2825,3.2830,3.2825,3.2825,50
2014-02-19,11:25:00,3.2825,3.2830,3.2825,3.2830,32
2014-02-19,11:30:00,3.2830,3.2835,3.2830,3.2830,23
2014-02-19,11:35:00,3.2835,3.2835,3.2825,3.2825,58
2014-02-19,11:40:00,3.2825,3.2830,3.2825,3.2825,23
2014-02-19,11:45:00,3.2825,3.2835,3.2815,3.2830,87
2014-02-19,11:50:00,3.2830,3.2830,3.2830,3.2830,4
2014-02-19,11:55:00,3.2830,3.2840,3.2830,3.2830,20
2014-02-19,12:00:00,3.2835,3.2835,3.2835,3.2835,4
2014-02-19,12:05:00,3.2835,3.2840,3.2835,3.2835,7
2014-02-19,12:10:00,3.2840,3.2840,3.2840,3.2840,1
2014-02-19,12:15:00,3.2835,3.2835,3.2830,3.2835,9
2014-02-19,12:20:00,3.2835,3.2835,3.2830,3.2830,9
2014-02-19,12:25:00,3.2835,3.2835,3.2830,3.2835,12
2014-02-19,12:30:00,3.2830,3.2850,3.2825,3.2830,101
2014-02-19,12:35:00,3.2830,3.2835,3.2830,3.2835,17
2014-02-19,12:40:00,3.2835,3.2835,3.2835,3.2835,3
2014-02-19,12:45:00,3.2840,3.2840,3.2840,3.2840,14
2014-02-19,12:50:00,3.2840,3.2840,3.2825,3.2830,41
2014-02-19,12:55:00,3.2830,3.2835,3.2830,3.2835,18
2014-02-19,13:00:00,3.2830,3.2840,3.2830,3.2830,15
2014-02-19,13:05:00,3.2830,3.2835,3.2825,3.2830,24
2014-02-19,13:10:00,3.2835,3.2845,3.2825,3.2845,45
2014-02-19,13:15:00,3.2840,3.2845,3.2835,3.2835,12
2014-02-19,13:20:00,3.2840,3.2840,3.2835,3.2835,8
2014-02-19,13:25:00,3.2835,3.2835,3.2830,3.2830,16
2014-02-19,13:30:00,3.2830,3.2855,3.2830,3.2850,587
2014-02-19,13:35:00,3.2850,3.2865,3.2850,3.2865,87
2014-02-19,13:40:00,3.2865,3.2875,3.2855,3.2855,96
2014-02-19,13:45:00,3.2850,3.2850,3.2840,3.2840,50
2014-02-19,13:50:00,3.2840,3.2840,3.2830,3.2830,62
2014-02-19,13:55:00,3.2835,3.2850,3.2835,3.2840,52
2014-02-19,14:00:00,3.2840,3.2840,3.2830,3.2835,38
2014-02-19,14:05:00,3.2830,3.2835,3.2825,3.2835,34
2014-02-19,14:10:00,3.2830,3.2835,3.2825,3.2830,77
2014-02-19,14:15:00,3.2830,3.2840,3.2825,3.2825,76
2014-02-19,14:20:00,3.2825,3.2825,3.2820,3.2825,28
2014-02-19,14:25:00,3.2820,3.2820,3.2810,3.2820,124
2014-02-19,14:30:00,3.2825,3.2830,3.2815,3.2820,108
2014-02-19,14:35:00,3.2825,3.2825,3.2820,3.2825,55
2014-02-19,14:40:00,3.2825,3.2825,3.2820,3.2820,16
2014-02-19,14:45:00,3.2820,3.2835,3.2820,3.2835,20
2014-02-19,14:50:00,3.2835,3.2835,3.2830,3.2830,37
2014-02-19,14:55:00,3.2825,3.2830,3.2810,3.2810,325
2014-02-19,15:00:00,3.2815,3.2830,3.2815,3.2830,89
2014-02-19,15:05:00,3.2830,3.2855,3.2830,3.2855,145
2014-02-19,15:10:00,3.2855,3.2865,3.2855,3.2860,114
2014-02-19,15:15:00,3.2860,3.2865,3.2855,3.2860,37
2014-02-19,15:20:00,3.2860,3.2860,3.2845,3.2845,50
2014-02-19,15:25:00,3.2845,3.2865,3.2845,3.2865,57
2014-02-19,15:30:00,3.2865,3.2865,3.2860,3.2860,17
2014-02-19,15:35:00,3.2865,3.2875,3.2860,3.2870,96
2014-02-19,15:40:00,3.2870,3.2880,3.2865,3.2865,89
2014-02-19,15:45:00,3.2865,3.2895,3.2865,3.2895,134
2014-02-19,15:50:00,3.2895,3.2895,3.2885,3.2890,121
2014-02-19,15:55:00,3.2890,3.2890,3.2875,3.2890,84
2014-02-19,16:00:00,3.2890,3.2920,3.2885,3.2915,437
2014-02-19,16:05:00,3.2920,3.2935,3.2915,3.2930,146
2014-02-19,16:10:00,3.2930,3.2935,3.2900,3.2915,175
2014-02-19,16:15:00,3.2910,3.2920,3.2910,3.2915,56
2014-02-19,16:20:00,3.2915,3.2930,3.2915,3.2930,89
2014-02-19,16:25:00,3.2930,3.2980,3.2910,3.2970,356
2014-02-19,16:30:00,3.2980,3.3000,3.2955,3.2955,318
2014-02-19,16:35:00,3.2970,3.2980,3.2955,3.2960,78
2014-02-19,16:40:00,3.2960,3.2965,3.2945,3.2950,63
2014-02-19,16:45:00,3.2950,3.2950,3.2935,3.2940,64
2014-02-19,16:50:00,3.2940,3.2940,3.2905,3.2930,232
2014-02-19,16:55:00,3.2930,3.2930,3.2920,3.2930,30
2014-02-19,17:00:00,3.2925,3.2930,3.2905,3.2925,166
2014-02-19,17:05:00,3.2925,3.2935,3.2915,3.2925,63
2014-02-19,17:10:00,3.2920,3.2920,3.2910,3.2915,63
2014-02-19,17:15:00,3.2920,3.2940,3.2920,3.2935,34
2014-02-19,17:20:00,3.2930,3.2930,3.2885,3.2890,155
2014-02-19,17:25:00,3.2890,3.2900,3.2890,3.2895,55
2014-02-19,17:30:00,3.2895,3.2895,3.2840,3.2845,316
2014-02-19,17:35:00,3.2845,3.2865,3.2840,3.2855,114
2014-02-19,17:40:00,3.2860,3.2865,3.2840,3.2865,66
2014-02-19,17:45:00,3.2865,3.2870,3.2840,3.2865,50
2014-02-19,17:50:00,3.2870,3.2880,3.2865,3.2880,52
2014-02-19,17:55:00,3.2885,3.2895,3.2875,3.2895,38
2014-02-19,18:00:00,3.2890,3.2895,3.2885,3.2890,35
2014-02-19,18:05:00,3.2890,3.2905,3.2890,3.2895,68
2014-02-19,18:10:00,3.2900,3.2900,3.2890,3.2890,26
2014-02-19,18:15:00,3.2890,3.2900,3.2885,3.2900,62
2014-02-19,18:20:00,3.2900,3.2900,3.2880,3.2885,70
2014-02-19,18:25:00,3.2880,3.2880,3.2865,3.2870,48
2014-02-19,18:30:00,3.2865,3.2865,3.2845,3.2860,105
2014-02-19,18:35:00,3.2865,3.2875,3.2845,3.2865,186
2014-02-19,18:40:00,3.2865,3.2870,3.2855,3.2870,33
2014-02-19,18:45:00,3.2870,3.2870,3.2855,3.2860,29
2014-02-19,18:50:00,3.2860,3.2875,3.2855,3.2875,22
2014-02-19,18:55:00,3.2875,3.2875,3.2860,3.2865,31
2014-02-19,19:00:00,3.2860,3.2870,3.2855,3.2870,29
2014-02-19,19:05:00,3.2870,3.2870,3.2860,3.2860,27
2014-02-19,19:10:00,3.2860,3.2865,3.2840,3.2845,54
2014-02-19,19:15:00,3.2840,3.2840,3.2800,3.2830,513
2014-02-19,19:20:00,3.2825,3.2830,3.2820,3.2820,14
2014-02-19,19:25:00,3.2820,3.2825,3.2810,3.2810,32
2014-02-19,19:30:00,3.2810,3.2825,3.2805,3.2810,121
2014-02-19,19:35:00,3.2805,3.2810,3.2790,3.2795,153
2014-02-19,19:40:00,3.2800,3.2810,3.2800,3.2805,51
2014-02-19,19:45:00,3.2805,3.2815,3.2795,3.2810,113
2014-02-19,19:50:00,3.2810,3.2825,3.2810,3.2825,104
2014-02-19,19:55:00,3.2830,3.2840,3.2825,3.2830,116
2014-02-19,20:00:00,3.2825,3.2830,3.2815,3.2820,52
2014-02-19,20:05:00,3.2820,3.2845,3.2815,3.2830,114
2014-02-19,20:10:00,3.2835,3.2835,3.2835,3.2835,1
2014-02-19,20:15:00,3.2835,3.2840,3.2815,3.2840,280
2014-02-19,20:20:00,3.2835,3.2855,3.2835,3.2855,37
2014-02-19,20:25:00,3.2855,3.2860,3.2850,3.2855,71
2014-02-19,20:30:00,3.2860,3.2870,3.2845,3.2850,209
2014-02-19,20:35:00,3.2845,3.2860,3.2835,3.2850,501
2014-02-19,20:40:00,3.2850,3.2860,3.2835,3.2855,194
2014-02-19,20:45:00,3.2860,3.2880,3.2860,3.2875,276
2014-02-19,20:50:00,3.2880,3.2885,3.2875,3.2885,50
2014-02-19,20:55:00,3.2880,3.2930,3.2875,3.2900,272
2014-02-19,21:00:00,3.2905,3.2905,3.2835,3.2845,735
2014-02-19,21:05:00,3.2850,3.2860,3.2825,3.2850,263
2014-02-19,21:10:00,3.2855,3.2865,3.2835,3.2860,462
2014-02-19,21:15:00,3.2860,3.2865,3.2855,3.2860,130
2014-02-19,21:20:00,3.2860,3.2885,3.2855,3.2880,200
2014-02-19,21:25:00,3.2880,3.2885,3.2875,3.2875,133
2014-02-19,21:30:00,3.2880,3.2900,3.2865,3.2890,252
2014-02-19,21:35:00,3.2890,3.2900,3.2890,3.2895,44
2014-02-19,21:40:00,3.2900,3.2910,3.2900,3.2905,99
2014-02-19,21:45:00,3.2905,3.2915,3.2905,3.2905,175
2014-02-19,21:50:00,3.2905,3.2905,3.2895,3.2895,164
2014-02-19,21:55:00,3.2895,3.2895,3.2885,3.2885,50
2014-02-19,22:00:00,3.2890,3.2895,3.2885,3.2890,54
2014-02-19,22:05:00,3.2895,3.2900,3.2890,3.2900,53
2014-02-19,22:10:00,3.2900,3.2900,3.2895,3.2900,162
2014-02-19,22:15:00,3.2895,3.2950,3.2890,3.2935,355
2014-02-19,22:20:00,3.2940,3.2945,3.2925,3.2930,171
2014-02-19,22:25:00,3.2930,3.2935,3.2915,3.2920,99
2014-02-19,22:30:00,3.2915,3.2925,3.2905,3.2915,272
2014-02-19,22:35:00,3.2915,3.2915,3.2910,3.2910,135
2014-02-19,22:40:00,3.2915,3.2915,3.2900,3.2900,259
2014-02-19,22:45:00,3.2895,3.2915,3.2875,3.2910,422
2014-02-19,22:50:00,3.2910,3.2910,3.2880,3.2900,212
2014-02-19,22:55:00,3.2900,3.2920,3.2900,3.2910,111
2014-02-19,23:00:00,3.2910,3.2925,3.2905,3.2910,176
2014-02-19,23:05:00,3.2910,3.2940,3.2910,3.2940,224
2014-02-19,23:10:00,3.2935,3.2950,3.2920,3.2950,291
2014-02-19,23:15:00,3.2945,3.2965,3.2945,3.2960,294
2014-02-19,23:20:00,3.2960,3.2965,3.2945,3.2950,339
2014-02-19,23:25:00,3.2950,3.2965,3.2950,3.2955,220
2014-02-19,23:30:00,3.2955,3.2960,3.2950,3.2960,115
2014-02-19,23:35:00,3.2955,3.2965,3.2950,3.2965,267
2014-02-19,23:40:00,3.2960,3.2970,3.2960,3.2965,339
2014-02-19,23:45:00,3.2960,3.2970,3.2960,3.2970,102
2014-02-19,23:50:00,3.2965,3.3000,3.2965,3.2995,821
2014-02-19,23:55:00,3.2995,3.3000,3.2980,3.2985,256
2014-02-20,00:00:00,3.2980,3.2995,3.2980,3.2985,234
2014-02-20,00:05:00,3.2985,3.3020,3.2980,3.3005,783
2014-02-20,00:10:00,3.3000,3.3015,3.2985,3.2990,401
2014-02-20,00:15:00,3.2985,3.2995,3.2965,3.2980,309
2014-02-20,00:20:00,3.2975,3.2990,3.2965,3.2980,264
2014-02-20,00:25:00,3.2980,3.3000,3.2965,3.2965,223
2014-02-20,00:30:00,3.2965,3.2970,3.2950,3.2970,191
2014-02-20,00:35:00,3.2965,3.2970,3.2950,3.2960,283
2014-02-20,00:40:00,3.2955,3.2960,3.2925,3.2925,259
2014-02-20,00:45:00,3.2925,3.2960,3.2925,3.2950,323
2014-02-20,00:50:00,3.2950,3.2950,3.2915,3.2915,242
2014-02-20,00:55:00,3.2915,3.2920,3.2890,3.2895,361
2014-02-20,01:00:00,3.2890,3.2895,3.2865,3.2875,346
2014-02-20,01:05:00,3.2870,3.2890,3.2865,3.2875,314
2014-02-20,01:10:00,3.2870,3.2890,3.2860,3.2860,342
2014-02-20,01:15:00,3.2860,3.2865,3.2850,3.2850,176
2014-02-20,01:20:00,3.2845,3.2850,3.2825,3.2840,417
2014-02-20,01:25:00,3.2840,3.2840,3.2815,3.2825,200
2014-02-20,01:30:00,3.2825,3.2840,3.2825,3.2835,187
2014-02-20,01:35:00,3.2835,3.2845,3.2830,3.2840,362
2014-02-20,01:40:00,3.2840,3.2850,3.2835,3.2840,106
2014-02-20,01:45:00,3.2845,3.2845,3.2830,3.2835,102
2014-02-20,01:50:00,3.2835,3.2845,3.2825,3.2840,115
2014-02-20,01:55:00,3.2845,3.2860,3.2840,3.2850,252
2014-02-20,02:00:00,3.2850,3.2850,3.2835,3.2840,125
2014-02-20,02:05:00,3.2845,3.2845,3.2840,3.2840,78
2014-02-20,02:10:00,3.2835,3.2840,3.2835,3.2840,79
2014-02-20,02:15:00,3.2840,3.2845,3.2820,3.2845,125
2014-02-20,02:20:00,3.2845,3.2850,3.2845,3.2845,16
2014-02-20,02:25:00,3.2850,3.2850,3.2845,3.2850,11
2014-02-20,02:30:00,3.2850,3.2850,3.2840,3.2845,64
2014-02-20,02:35:00,3.2850,3.2850,3.2840,3.2850,38
2014-02-20,02:40:00,3.2850,3.2855,3.2845,3.2845,81
2014-02-20,02:45:00,3.2845,3.2850,3.2845,3.2845,15
2014-02-20,02:50:00,3.2845,3.2850,3.2835,3.2835,91
2014-02-20,02:55:00,3.2830,3.2840,3.2820,3.2840,110
2014-02-20,03:00:00,3.2835,3.2835,3.2815,3.2820,62
2014-02-20,03:05:00,3.2825,3.2860,3.2820,3.2860,63
2014-02-20,03:10:00,3.2860,3.2860,3.2850,3.2850,9
2014-02-20,03:15:00,3.2835,3.2835,3.2820,3.2825,42
2014-02-20,03:20:00,3.2825,3.2830,3.2820,3.2830,33
2014-02-20,03:25:00,3.2825,3.2835,3.2825,3.2830,13
2014-02-20,03:30:00,3.2830,3.2835,3.2830,3.2830,13
2014-02-20,03:35:00,3.2835,3.2840,3.2825,3.2840,53
2014-02-20,03:40:00,3.2840,3.2845,3.2840,3.2845,60
2014-02-20,03:45:00,3.2845,3.2850,3.2845,3.2845,20
2014-02-20,03:50:00,3.2850,3.2850,3.2845,3.2845,29
2014-02-20,03:55:00,3.2845,3.2855,3.2845,3.2855,50
2014-02-20,04:00:00,3.2850,3.2850,3.2840,3.2850,44
2014-02-20,04:05:00,3.2845,3.2845,3.2845,3.2845,6
2014-02-20,04:10:00,3.2840,3.2840,3.2830,3.2830,26
2014-02-20,04:15:00,3.2840,3.2845,3.2830,3.2830,16
2014-02-20,04:20:00,3.2830,3.2830,3.2815,3.2820,31
2014-02-20,04:25:00,3.2815,3.2815,3.2810,3.2810,19
2014-02-20,04:30:00,3.2855,3.2855,3.2775,3.2780,156
2014-02-20,04:35:00,3.2785,3.2795,3.2780,3.2785,63
2014-02-20,04:40:00,3.2785,3.2795,3.2780,3.2785,35
2014-02-20,04:45:00,3.2785,3.2785,3.2775,3.2780,75
2014-02-20,04:50:00,3.2780,3.2780,3.2760,3.2760,61
2014-02-20,04:55:00,3.2760,3.2795,3.2760,3.2795,43
2014-02-20,05:00:00,3.2790,3.2795,3.2785,3.2785,26
2014-02-20,05:05:00,3.2780,3.2780,3.2750,3.2765,51
2014-02-20,05:10:00,3.2765,3.2770,3.2765,3.2770,3
2014-02-20,05:15:00,3.2770,3.2770,3.2770,3.2770,1
2014-02-20,05:20:00,3.2765,3.2770,3.2765,3.2770,5
2014-02-20,05:25:00,3.2775,3.2785,3.2775,3.2785,5
2014-02-20,05:30:00,3.2785,3.2785,3.2775,3.2775,3
2014-02-20,05:35:00,3.2775,3.2790,3.2770,3.2780,12
2014-02-20,05:40:00,3.2780,3.2780,3.2780,3.2780,4
2014-02-20,05:45:00,3.2780,3.2780,3.2765,3.2765,8
2014-02-20,05:50:00,3.2760,3.2760,3.2750,3.2750,28
2014-02-20,05:55:00,3.2755,3.2755,3.2750,3.2750,6
2014-02-20,06:00:00,3.2755,3.2765,3.2750,3.2750,14
2014-02-20,06:10:00,3.2760,3.2760,3.2735,3.2750,14
2014-02-20,07:00:00,3.2735,3.2760,3.2735,3.2760,36
2014-02-20,07:05:00,3.2765,3.2770,3.2755,3.2755,9
2014-02-20,07:10:00,3.2770,3.2775,3.2770,3.2775,5
2014-02-20,07:15:00,3.2775,3.2785,3.2775,3.2780,14
2014-02-20,07:20:00,3.2780,3.2780,3.2775,3.2775,4
2014-02-20,07:25:00,3.2780,3.2780,3.2780,3.2780,3
2014-02-20,07:35:00,3.2780,3.2795,3.2780,3.2790,63
2014-02-20,07:40:00,3.2790,3.2795,3.2780,3.2780,13
2014-02-20,07:45:00,3.2780,3.2780,3.2770,3.2775,21
2014-02-20,07:50:00,3.2770,3.2770,3.2770,3.2770,2
2014-02-20,07:55:00,3.2775,3.2780,3.2775,3.2780,12
2014-02-20,08:00:00,3.2785,3.2785,3.2785,3.2785,10
2014-02-20,08:05:00,3.2785,3.2785,3.2780,3.2785,15
2014-02-20,08:10:00,3.2775,3.2795,3.2775,3.2790,17
2014-02-20,08:15:00,3.2795,3.2795,3.2785,3.2790,14
2014-02-20,08:20:00,3.2790,3.2795,3.2785,3.2790,25
2014-02-20,08:25:00,3.2790,3.2820,3.2790,3.2820,231
2014-02-20,08:30:00,3.2820,3.2845,3.2815,3.2835,146
2014-02-20,08:35:00,3.2840,3.2850,3.2825,3.2840,196
2014-02-20,08:40:00,3.2840,3.2850,3.2835,3.2835,62
2014-02-20,08:45:00,3.2830,3.2835,3.2825,3.2835,15
2014-02-20,08:50:00,3.2840,3.2865,3.2840,3.2860,80
2014-02-20,08:55:00,3.2865,3.2885,3.2860,3.2875,97
2014-02-20,09:00:00,3.2870,3.2880,3.2855,3.2875,491
2014-02-20,09:05:00,3.2870,3.2870,3.2830,3.2830,166
2014-02-20,09:10:00,3.2825,3.2850,3.2815,3.2840,183
2014-02-20,09:15:00,3.2845,3.2855,3.2835,3.2840,147
2014-02-20,09:20:00,3.2840,3.2845,3.2825,3.2830,112
2014-02-20,09:25:00,3.2820,3.2825,3.2800,3.2805,257
2014-02-20,09:30:00,3.2805,3.2830,3.2795,3.2815,115
2014-02-20,09:35:00,3.2815,3.2860,3.2810,3.2840,226
2014-02-20,09:40:00,3.2840,3.2850,3.2830,3.2840,136
2014-02-20,09:45:00,3.2835,3.2835,3.2735,3.2790,1891
2014-02-20,09:50:00,3.2790,3.2790,3.2710,3.2715,580
2014-02-20,09:55:00,3.2715,3.2715,3.2655,3.2660,889
2014-02-20,10:00:00,3.2665,3.2695,3.2660,3.2690,333
2014-02-20,10:05:00,3.2690,3.2700,3.2670,3.2675,234
2014-02-20,10:10:00,3.2680,3.2685,3.2660,3.2675,120
2014-02-20,10:15:00,3.2680,3.2690,3.2670,3.2675,41
2014-02-20,10:20:00,3.2680,3.2690,3.2665,3.2675,78
2014-02-20,10:25:00,3.2680,3.2680,3.2675,3.2680,23
2014-02-20,10:30:00,3.2685,3.2685,3.2665,3.2680,134
2014-02-20,10:35:00,3.2675,3.2675,3.2655,3.2670,150
2014-02-20,10:40:00,3.2675,3.2675,3.2660,3.2660,49
2014-02-20,10:45:00,3.2665,3.2665,3.2635,3.2660,264
2014-02-20,10:50:00,3.2655,3.2670,3.2650,3.2665,73
2014-02-20,10:55:00,3.2670,3.2685,3.2660,3.2680,135
2014-02-20,11:00:00,3.2675,3.2680,3.2660,3.2660,62
2014-02-20,11:05:00,3.2655,3.2665,3.2655,3.2660,30
2014-02-20,11:10:00,3.2660,3.2665,3.2650,3.2655,219
2014-02-20,11:15:00,3.2650,3.2655,3.2640,3.2650,66
2014-02-20,11:20:00,3.2655,3.2660,3.2650,3.2650,55
2014-02-20,11:25:00,3.2650,3.2655,3.2615,3.2620,261
2014-02-20,11:30:00,3.2615,3.2615,3.2600,3.2605,79
2014-02-20,11:35:00,3.2605,3.2605,3.2590,3.2595,51
2014-02-20,11:40:00,3.2600,3.2600,3.2595,3.2595,9
2014-02-20,11:45:00,3.2595,3.2600,3.2590,3.2595,27
2014-02-20,11:50:00,3.2595,3.2600,3.2595,3.2600,9
2014-02-20,11:55:00,3.2600,3.2600,3.2595,3.2600,13
2014-02-20,12:00:00,3.2595,3.2605,3.2595,3.2595,51
2014-02-20,12:05:00,3.2595,3.2595,3.2590,3.2595,30
2014-02-20,12:15:00,3.2600,3.2600,3.2595,3.2595,18
2014-02-20,12:20:00,3.2600,3.2600,3.2595,3.2595,19
2014-02-20,12:25:00,3.2600,3.2600,3.2585,3.2585,115
2014-02-20,12:30:00,3.2590,3.2615,3.2590,3.2605,141
2014-02-20,12:35:00,3.2605,3.2615,3.2600,3.2610,22
2014-02-20,12:40:00,3.2605,3.2620,3.2605,3.2620,89
2014-02-20,12:45:00,3.2615,3.2620,3.2610,3.2610,23
2014-02-20,12:50:00,3.2610,3.2610,3.2605,3.2610,16
2014-02-20,12:55:00,3.2610,3.2620,3.2610,3.2620,32
2014-02-20,13:00:00,3.2610,3.2615,3.2610,3.2615,14
2014-02-20,13:05:00,3.2610,3.2615,3.2610,3.2610,20
2014-02-20,13:10:00,3.2610,3.2615,3.2595,3.2605,143
2014-02-20,13:15:00,3.2600,3.2610,3.2600,3.2610,50
2014-02-20,13:20:00,3.2605,3.2610,3.2605,3.2610,7
2014-02-20,13:25:00,3.2610,3.2620,3.2605,3.2620,16
2014-02-20,13:30:00,3.2620,3.2620,3.2590,3.2620,145
2014-02-20,13:35:00,3.2620,3.2620,3.2615,3.2615,43
2014-02-20,13:40:00,3.2620,3.2625,3.2620,3.2625,28
2014-02-20,13:45:00,3.2630,3.2630,3.2625,3.2625,6
2014-02-20,13:50:00,3.2625,3.2625,3.2620,3.2620,33
2014-02-20,13:55:00,3.2625,3.2630,3.2615,3.2620,83
2014-02-20,14:00:00,3.2615,3.2625,3.2610,3.2615,171
2014-02-20,14:05:00,3.2610,3.2610,3.2600,3.2605,181
2014-02-20,14:10:00,3.2605,3.2605,3.2585,3.2590,124
2014-02-20,14:15:00,3.2595,3.2620,3.2595,3.2615,95
2014-02-20,14:20:00,3.2610,3.2620,3.2600,3.2615,113
2014-02-20,14:25:00,3.2620,3.2620,3.2615,3.2620,35
2014-02-20,14:30:00,3.2620,3.2625,3.2615,3.2625,54
2014-02-20,14:35:00,3.2625,3.2645,3.2625,3.2630,131
2014-02-20,14:40:00,3.2625,3.2630,3.2620,3.2625,49
2014-02-20,14:45:00,3.2630,3.2630,3.2615,3.2620,43
2014-02-20,14:50:00,3.2615,3.2625,3.2615,3.2625,56
2014-02-20,14:55:00,3.2630,3.2635,3.2610,3.2610,110
2014-02-20,15:00:00,3.2610,3.2700,3.2520,3.2645,1057
2014-02-20,15:05:00,3.2645,3.2650,3.2640,3.2645,53
2014-02-20,15:10:00,3.2650,3.2650,3.2630,3.2650,52
2014-02-20,15:15:00,3.2645,3.2645,3.2620,3.2635,51
2014-02-20,15:20:00,3.2635,3.2640,3.2630,3.2640,19
2014-02-20,15:25:00,3.2645,3.2645,3.2605,3.2610,117
2014-02-20,15:30:00,3.2610,3.2625,3.2605,3.2615,90
2014-02-20,15:35:00,3.2620,3.2620,3.2595,3.2595,125
2014-02-20,15:40:00,3.2600,3.2600,3.2565,3.2580,117
2014-02-20,15:45:00,3.2580,3.2605,3.2580,3.2580,70
2014-02-20,15:50:00,3.2580,3.2615,3.2580,3.2610,36
2014-02-20,15:55:00,3.2610,3.2625,3.2600,3.2610,84
2014-02-20,16:00:00,3.2610,3.2650,3.2605,3.2650,219
2014-02-20,16:05:00,3.2645,3.2645,3.2625,3.2645,82
2014-02-20,16:10:00,3.2640,3.2645,3.2630,3.2635,75
2014-02-20,16:15:00,3.2635,3.2645,3.2625,3.2645,71
2014-02-20,16:20:00,3.2650,3.2705,3.2645,3.2680,372
2014-02-20,16:25:00,3.2685,3.2695,3.2655,3.2670,112
2014-02-20,16:30:00,3.2665,3.2670,3.2650,3.2650,66
2014-02-20,16:35:00,3.2660,3.2670,3.2660,3.2665,40
2014-02-20,16:40:00,3.2655,3.2665,3.2650,3.2660,16
2014-02-20,16:45:00,3.2660,3.2660,3.2645,3.2645,37
2014-02-20,16:50:00,3.2645,3.2650,3.2630,3.2645,110
2014-02-20,16:55:00,3.2650,3.2680,3.2650,3.2670,106
2014-02-20,17:00:00,3.2665,3.2675,3.2640,3.2640,82
2014-02-20,17:05:00,3.2645,3.2650,3.2635,3.2645,71
2014-02-20,17:10:00,3.2645,3.2645,3.2620,3.2635,90
2014-02-20,17:15:00,3.2640,3.2665,3.2640,3.2665,65
2014-02-20,17:20:00,3.2670,3.2690,3.2670,3.2680,129
2014-02-20,17:25:00,3.2680,3.2690,3.2680,3.2685,33
2014-02-20,17:30:00,3.2685,3.2685,3.2675,3.2675,24
2014-02-20,17:35:00,3.2680,3.2685,3.2670,3.2670,24
2014-02-20,17:40:00,3.2670,3.2675,3.2665,3.2675,34
2014-02-20,17:45:00,3.2670,3.2680,3.2665,3.2680,23
2014-02-20,17:50:00,3.2685,3.2685,3.2675,3.2680,31
2014-02-20,17:55:00,3.2685,3.2685,3.2670,3.2675,64
2014-02-20,18:00:00,3.2675,3.2680,3.2655,3.2665,114
2014-02-20,18:05:00,3.2670,3.2675,3.2660,3.2670,35
2014-02-20,18:10:00,3.2670,3.2675,3.2650,3.2655,26
2014-02-20,18:15:00,3.2660,3.2660,3.2645,3.2655,45
2014-02-20,18:20:00,3.2660,3.2675,3.2655,3.2675,11
2014-02-20,18:25:00,3.2680,3.2680,3.2665,3.2675,41
2014-02-20,18:30:00,3.2680,3.2690,3.2680,3.2680,23
2014-02-20,18:35:00,3.2685,3.2690,3.2650,3.2655,49
2014-02-20,18:40:00,3.2655,3.2675,3.2650,3.2655,82
2014-02-20,18:45:00,3.2660,3.2660,3.2635,3.2635,99
2014-02-20,18:50:00,3.2640,3.2645,3.2635,3.2640,21
2014-02-20,18:55:00,3.2640,3.2645,3.2620,3.2620,43
2014-02-20,19:00:00,3.2625,3.2640,3.2625,3.2635,30
2014-02-20,19:05:00,3.2635,3.2640,3.2635,3.2640,28
2014-02-20,19:10:00,3.2645,3.2650,3.2645,3.2645,63
2014-02-20,19:15:00,3.2640,3.2650,3.2635,3.2650,39
2014-02-20,19:20:00,3.2645,3.2655,3.2645,3.2655,21
2014-02-20,19:25:00,3.2655,3.2670,3.2655,3.2665,48
2014-02-20,19:30:00,3.2665,3.2675,3.2665,3.2665,23
2014-02-20,19:35:00,3.2670,3.2670,3.2660,3.2660,17
2014-02-20,19:40:00,3.2660,3.2665,3.2660,3.2660,46
2014-02-20,19:45:00,3.2665,3.2675,3.2660,3.2675,46
2014-02-20,19:50:00,3.2670,3.2670,3.2665,3.2665,16
2014-02-20,19:55:00,3.2670,3.2670,3.2640,3.2650,133
2014-02-20,20:00:00,3.2655,3.2655,3.2630,3.2650,45
2014-02-20,20:05:00,3.2650,3.2650,3.2620,3.2635,82
2014-02-20,20:10:00,3.2640,3.2640,3.2620,3.2630,37
2014-02-20,20:15:00,3.2630,3.2655,3.2630,3.2655,141
2014-02-20,20:20:00,3.2650,3.2655,3.2635,3.2640,96
2014-02-20,20:25:00,3.2635,3.2645,3.2635,3.2640,55
2014-02-20,20:30:00,3.2645,3.2665,3.2640,3.2645,118
2014-02-20,20:35:00,3.2640,3.2685,3.2640,3.2660,315
2014-02-20,20:40:00,3.2665,3.2665,3.2645,3.2650,111
2014-02-20,20:45:00,3.2645,3.2660,3.2645,3.2660,97
2014-02-20,20:50:00,3.2660,3.2670,3.2660,3.2670,53
2014-02-20,20:55:00,3.2670,3.2680,3.2660,3.2675,108
2014-02-20,21:00:00,3.2675,3.2680,3.2640,3.2655,143
2014-02-20,21:05:00,3.2655,3.2665,3.2645,3.2660,133
2014-02-20,21:10:00,3.2660,3.2675,3.2650,3.2670,261
2014-02-20,21:15:00,3.2670,3.2675,3.2665,3.2675,123
2014-02-20,21:20:00,3.2675,3.2690,3.2670,3.2690,72
2014-02-20,21:25:00,3.2685,3.2745,3.2685,3.2725,653
2014-02-20,21:30:00,3.2730,3.2740,3.2725,3.2730,476
2014-02-20,21:35:00,3.2735,3.2740,3.2725,3.2730,271
2014-02-20,21:40:00,3.2730,3.2735,3.2715,3.2730,175
2014-02-20,21:45:00,3.2735,3.2760,3.2720,3.2760,286
2014-02-20,21:50:00,3.2760,3.2780,3.2755,3.2765,314
2014-02-20,21:55:00,3.2760,3.2770,3.2745,3.2760,248
2014-02-20,22:00:00,3.2760,3.2775,3.2745,3.2760,255
2014-02-20,22:05:00,3.2760,3.2775,3.2745,3.2745,161
2014-02-20,22:10:00,3.2750,3.2765,3.2750,3.2760,95
2014-02-20,22:15:00,3.2765,3.2765,3.2760,3.2765,16
2014-02-20,22:20:00,3.2765,3.2775,3.2765,3.2770,218
2014-02-20,22:25:00,3.2775,3.2785,3.2775,3.2785,262
2014-02-20,22:30:00,3.2785,3.2795,3.2770,3.2775,423
2014-02-20,22:35:00,3.2770,3.2785,3.2770,3.2770,182
2014-02-20,22:40:00,3.2770,3.2780,3.2740,3.2750,306
2014-02-20,22:45:00,3.2745,3.2760,3.2740,3.2755,233
2014-02-20,22:50:00,3.2750,3.2755,3.2745,3.2745,138
2014-02-20,22:55:00,3.2750,3.2755,3.2740,3.2750,153
2014-02-20,23:00:00,3.2750,3.2760,3.2745,3.2755,290
2014-02-20,23:05:00,3.2755,3.2760,3.2715,3.2730,338
2014-02-20,23:10:00,3.2725,3.2750,3.2725,3.2745,196
2014-02-20,23:15:00,3.2750,3.2760,3.2735,3.2740,181
2014-02-20,23:20:00,3.2735,3.2750,3.2730,3.2740,178
2014-02-20,23:25:00,3.2745,3.2775,3.2740,3.2765,195
2014-02-20,23:30:00,3.2770,3.2830,3.2770,3.2825,577
2014-02-20,23:35:00,3.2825,3.2865,3.2825,3.2845,819
2014-02-20,23:40:00,3.2850,3.2850,3.2825,3.2835,552
2014-02-20,23:45:00,3.2835,3.2850,3.2825,3.2830,161
2014-02-20,23:50:00,3.2830,3.2840,3.2825,3.2835,137
2014-02-20,23:55:00,3.2835,3.2845,3.2825,3.2845,134
2014-02-21,00:00:00,3.2845,3.2865,3.2840,3.2860,393
2014-02-21,00:05:00,3.2860,3.2860,3.2850,3.2850,196
2014-02-21,00:10:00,3.2855,3.2875,3.2845,3.2870,477
2014-02-21,00:15:00,3.2875,3.2875,3.2825,3.2835,595
2014-02-21,00:20:00,3.2835,3.2855,3.2820,3.2850,193
2014-02-21,00:25:00,3.2850,3.2870,3.2850,3.2850,253
2014-02-21,00:30:00,3.2850,3.2860,3.2810,3.2825,539
2014-02-21,00:35:00,3.2830,3.2850,3.2815,3.2815,219
2014-02-21,00:40:00,3.2810,3.2810,3.2780,3.2795,578
2014-02-21,00:45:00,3.2800,3.2815,3.2780,3.2805,287
2014-02-21,00:50:00,3.2805,3.2825,3.2775,3.2780,476
2014-02-21,00:55:00,3.2775,3.2805,3.2770,3.2805,261
2014-02-21,01:00:00,3.2805,3.2810,3.2780,3.2785,213
2014-02-21,01:05:00,3.2785,3.2790,3.2780,3.2785,85
2014-02-21,01:10:00,3.2780,3.2780,3.2770,3.2770,105
2014-02-21,01:15:00,3.2775,3.2785,3.2770,3.2775,259
2014-02-21,01:20:00,3.2770,3.2780,3.2765,3.2780,112
2014-02-21,01:25:00,3.2775,3.2785,3.2770,3.2775,143
2014-02-21,01:30:00,3.2780,3.2780,3.2760,3.2770,176
2014-02-21,01:35:00,3.2770,3.2775,3.2755,3.2760,146
2014-02-21,01:40:00,3.2760,3.2790,3.2760,3.2785,219
2014-02-21,01:45:00,3.2780,3.2785,3.2770,3.2785,123
2014-02-21,01:50:00,3.2790,3.2795,3.2785,3.2785,102
2014-02-21,01:55:00,3.2790,3.2795,3.2775,3.2790,380
2014-02-21,02:00:00,3.2795,3.2795,3.2775,3.2785,143
2014-02-21,02:05:00,3.2790,3.2790,3.2775,3.2780,91
2014-02-21,02:10:00,3.2780,3.2785,3.2755,3.2785,130
2014-02-21,02:15:00,3.2785,3.2790,3.2780,3.2785,22
2014-02-21,02:20:00,3.2785,3.2785,3.2770,3.2775,53
2014-02-21,02:25:00,3.2775,3.2780,3.2765,3.2780,37
2014-02-21,02:30:00,3.2780,3.2780,3.2775,3.2780,28
2014-02-21,02:35:00,3.2780,3.2790,3.2780,3.2785,30
2014-02-21,02:40:00,3.2790,3.2790,3.2785,3.2785,5
2014-02-21,02:45:00,3.2785,3.2785,3.2780,3.2785,14
2014-02-21,02:50:00,3.2790,3.2790,3.2785,3.2785,13
2014-02-21,02:55:00,3.2785,3.2790,3.2780,3.2790,92
2014-02-21,03:00:00,3.2790,3.2795,3.2790,3.2790,18
2014-02-21,03:05:00,3.2785,3.2790,3.2785,3.2790,6
2014-02-21,03:10:00,3.2790,3.2795,3.2790,3.2795,18
2014-02-21,03:15:00,3.2790,3.2795,3.2790,3.2790,30
2014-02-21,03:20:00,3.2790,3.2790,3.2785,3.2785,2
2014-02-21,03:25:00,3.2785,3.2785,3.2770,3.2770,25
2014-02-21,03:30:00,3.2770,3.2780,3.2770,3.2780,21
2014-02-21,03:35:00,3.2785,3.2785,3.2785,3.2785,3
2014-02-21,03:40:00,3.2785,3.2795,3.2780,3.2790,8
2014-02-21,03:45:00,3.2795,3.2810,3.2795,3.2800,39
2014-02-21,03:50:00,3.2810,3.2820,3.2810,3.2815,10
2014-02-21,03:55:00,3.2820,3.2820,3.2805,3.2805,29
2014-02-21,04:00:00,3.2810,3.2815,3.2810,3.2815,27
2014-02-21,04:05:00,3.2815,3.2815,3.2805,3.2805,3
2014-02-21,04:10:00,3.2805,3.2810,3.2795,3.2795,26
2014-02-21,04:15:00,3.2790,3.2790,3.2775,3.2780,45
2014-02-21,04:20:00,3.2785,3.2810,3.2785,3.2810,61
2014-02-21,04:25:00,3.2800,3.2805,3.2795,3.2800,11
2014-02-21,04:30:00,3.2790,3.2805,3.2790,3.2800,6
2014-02-21,04:35:00,3.2805,3.2810,3.2795,3.2795,28
2014-02-21,04:40:00,3.2800,3.2815,3.2800,3.2805,45
2014-02-21,04:45:00,3.2810,3.2820,3.2805,3.2815,45
2014-02-21,04:50:00,3.2810,3.2810,3.2800,3.2800,35
2014-02-21,04:55:00,3.2800,3.2815,3.2795,3.2795,93
2014-02-21,05:00:00,3.2795,3.2825,3.2795,3.2815,112
2014-02-21,05:05:00,3.2820,3.2820,3.2810,3.2820,31
2014-02-21,05:10:00,3.2810,3.2820,3.2810,3.2820,13
2014-02-21,05:15:00,3.2815,3.2825,3.2815,3.2825,13
2014-02-21,05:20:00,3.2820,3.2820,3.2815,3.2815,2
2014-02-21,05:25:00,3.2820,3.2825,3.2820,3.2825,12
2014-02-21,05:30:00,3.2820,3.2825,3.2815,3.2825,7
2014-02-21,05:35:00,3.2820,3.2820,3.2815,3.2815,6
2014-02-21,05:40:00,3.2810,3.2810,3.2800,3.2800,6
2014-02-21,05:45:00,3.2800,3.2800,3.2795,3.2795,19
2014-02-21,05:55:00,3.2800,3.2800,3.2790,3.2790,2
2014-02-21,06:00:00,3.2800,3.2810,3.2795,3.2795,12
2014-02-21,06:10:00,3.2790,3.2795,3.2790,3.2795,3
2014-02-21,07:00:00,3.2800,3.2810,3.2780,3.2790,12
2014-02-21,07:05:00,3.2795,3.2795,3.2795,3.2795,2
2014-02-21,07:10:00,3.2810,3.2810,3.2805,3.2805,6
2014-02-21,07:15:00,3.2805,3.2830,3.2805,3.2810,10
2014-02-21,07:20:00,3.2810,3.2810,3.2795,3.2805,16
2014-02-21,07:25:00,3.2810,3.2810,3.2810,3.2810,6
2014-02-21,07:30:00,3.2810,3.2810,3.2810,3.2810,6
2014-02-21,07:35:00,3.2800,3.2805,3.2800,3.2805,3
2014-02-21,07:40:00,3.2805,3.2805,3.2805,3.2805,1
2014-02-21,07:45:00,3.2810,3.2810,3.2810,3.2810,5
2014-02-21,07:50:00,3.2810,3.2825,3.2805,3.2825,24
2014-02-21,07:55:00,3.2810,3.2830,3.2810,3.2830,12
2014-02-21,08:00:00,3.2810,3.2825,3.2810,3.2825,15
2014-02-21,08:05:00,3.2815,3.2825,3.2810,3.2820,41
2014-02-21,08:10:00,3.2820,3.2825,3.2820,3.2820,21
2014-02-21,08:15:00,3.2825,3.2830,3.2825,3.2825,16
2014-02-21,08:20:00,3.2830,3.2835,3.2830,3.2835,29
2014-02-21,08:25:00,3.2835,3.2835,3.2825,3.2825,14
2014-02-21,08:30:00,3.2820,3.2820,3.2815,3.2820,15
2014-02-21,08:35:00,3.2815,3.2815,3.2815,3.2815,9
2014-02-21,08:45:00,3.2815,3.2820,3.2810,3.2810,18
2014-02-21,08:50:00,3.2810,3.2810,3.2810,3.2810,2
2014-02-21,08:55:00,3.2815,3.2815,3.2805,3.2810,18
2014-02-21,09:00:00,3.2810,3.2835,3.2800,3.2835,161
2014-02-21,09:05:00,3.2830,3.2830,3.2800,3.2805,203
2014-02-21,09:10:00,3.2805,3.2805,3.2790,3.2795,136
2014-02-21,09:15:00,3.2795,3.2805,3.2795,3.2800,41
2014-02-21,09:20:00,3.2800,3.2805,3.2795,3.2795,67
2014-02-21,09:25:00,3.2800,3.2810,3.2800,3.2810,55
2014-02-21,09:30:00,3.2810,3.2825,3.2805,3.2820,92
2014-02-21,09:35:00,3.2815,3.2825,3.2810,3.2815,55
2014-02-21,09:40:00,3.2810,3.2825,3.2810,3.2825,22
2014-02-21,09:45:00,3.2825,3.2840,3.2825,3.2835,106
2014-02-21,09:50:00,3.2840,3.2850,3.2830,3.2835,83
2014-02-21,09:55:00,3.2840,3.2840,3.2830,3.2830,18
2014-02-21,10:00:00,3.2830,3.2840,3.2830,3.2835,47
2014-02-21,10:05:00,3.2835,3.2845,3.2835,3.2845,72
2014-02-21,10:10:00,3.2845,3.2845,3.2835,3.2835,24
2014-02-21,10:15:00,3.2835,3.2840,3.2830,3.2830,10
2014-02-21,10:20:00,3.2830,3.2830,3.2830,3.2830,2
2014-02-21,10:25:00,3.2830,3.2830,3.2830,3.2830,23
2014-02-21,10:30:00,3.2825,3.2825,3.2815,3.2815,36
2014-02-21,10:35:00,3.2815,3.2820,3.2815,3.2820,13
2014-02-21,10:40:00,3.2820,3.2820,3.2815,3.2815,23
2014-02-21,10:45:00,3.2815,3.2830,3.2815,3.2830,107
2014-02-21,10:50:00,3.2830,3.2830,3.2815,3.2825,75
2014-02-21,10:55:00,3.2825,3.2825,3.2815,3.2815,22
2014-02-21,11:00:00,3.2815,3.2820,3.2805,3.2810,52
2014-02-21,11:05:00,3.2810,3.2815,3.2810,3.2815,15
2014-02-21,11:10:00,3.2815,3.2815,3.2805,3.2810,20
2014-02-21,11:15:00,3.2805,3.2805,3.2785,3.2785,158
2014-02-21,11:20:00,3.2785,3.2785,3.2745,3.2745,132
2014-02-21,11:25:00,3.2750,3.2765,3.2750,3.2755,81
2014-02-21,11:30:00,3.2765,3.2770,3.2765,3.2770,6
2014-02-21,11:35:00,3.2770,3.2770,3.2765,3.2765,12
2014-02-21,11:40:00,3.2765,3.2765,3.2750,3.2750,22
2014-02-21,11:45:00,3.2755,3.2760,3.2755,3.2755,10
2014-02-21,11:50:00,3.2760,3.2760,3.2755,3.2755,5
2014-02-21,11:55:00,3.2755,3.2760,3.2755,3.2755,8
2014-02-21,12:00:00,3.2755,3.2760,3.2755,3.2760,7
2014-02-21,12:05:00,3.2760,3.2765,3.2760,3.2765,16
2014-02-21,12:10:00,3.2770,3.2770,3.2770,3.2770,1
2014-02-21,12:15:00,3.2770,3.2770,3.2765,3.2765,10
2014-02-21,12:25:00,3.2760,3.2765,3.2760,3.2765,24
2014-02-21,12:30:00,3.2770,3.2775,3.2770,3.2775,10
2014-02-21,12:35:00,3.2775,3.2785,3.2775,3.2785,17
2014-02-21,12:40:00,3.2785,3.2790,3.2785,3.2790,6
2014-02-21,12:45:00,3.2785,3.2790,3.2785,3.2785,22
2014-02-21,12:50:00,3.2785,3.2790,3.2780,3.2780,13
2014-02-21,12:55:00,3.2780,3.2780,3.2775,3.2780,17
2014-02-21,13:00:00,3.2775,3.2780,3.2775,3.2780,10
2014-02-21,13:05:00,3.2775,3.2775,3.2775,3.2775,7
2014-02-21,13:10:00,3.2775,3.2780,3.2775,3.2780,19
2014-02-21,13:15:00,3.2780,3.2785,3.2775,3.2775,30
2014-02-21,13:20:00,3.2775,3.2775,3.2770,3.2770,11
2014-02-21,13:25:00,3.2770,3.2770,3.2765,3.2765,12
2014-02-21,13:30:00,3.2765,3.2790,3.2765,3.2775,103
2014-02-21,13:35:00,3.2775,3.2775,3.2750,3.2760,128
2014-02-21,13:40:00,3.2760,3.2760,3.2745,3.2750,64
2014-02-21,13:45:00,3.2745,3.2770,3.2745,3.2760,44
2014-02-21,13:50:00,3.2765,3.2770,3.2755,3.2755,50
2014-02-21,13:55:00,3.2755,3.2760,3.2755,3.2755,37
2014-02-21,14:00:00,3.2755,3.2755,3.2755,3.2755,14
2014-02-21,14:05:00,3.2755,3.2770,3.2750,3.2765,32
2014-02-21,14:10:00,3.2765,3.2765,3.2750,3.2755,39
2014-02-21,14:15:00,3.2750,3.2750,3.2750,3.2750,19
2014-02-21,14:20:00,3.2750,3.2770,3.2750,3.2765,75
2014-02-21,14:25:00,3.2765,3.2765,3.2750,3.2760,30
2014-02-21,14:30:00,3.2765,3.2770,3.2760,3.2760,37
2014-02-21,14:35:00,3.2760,3.2760,3.2755,3.2760,12
2014-02-21,14:40:00,3.2760,3.2775,3.2760,3.2770,89
2014-02-21,14:45:00,3.2770,3.2770,3.2770,3.2770,9
2014-02-21,14:50:00,3.2765,3.2780,3.2765,3.2775,155
2014-02-21,14:55:00,3.2770,3.2775,3.2765,3.2770,101
2014-02-21,15:00:00,3.2770,3.2775,3.2770,3.2770,22
2014-02-21,15:05:00,3.2775,3.2775,3.2765,3.2770,14
2014-02-21,15:10:00,3.2770,3.2775,3.2770,3.2770,29
2014-02-21,15:15:00,3.2765,3.2770,3.2760,3.2770,19
2014-02-21,15:20:00,3.2770,3.2770,3.2765,3.2765,12
2014-02-21,15:25:00,3.2765,3.2770,3.2760,3.2770,29
2014-02-21,15:30:00,3.2770,3.2775,3.2770,3.2775,24
2014-02-21,15:35:00,3.2775,3.2780,3.2775,3.2780,38
2014-02-21,15:40:00,3.2780,3.2780,3.2770,3.2770,16
2014-02-21,15:45:00,3.2770,3.2770,3.2770,3.2770,2
2014-02-21,15:50:00,3.2770,3.2780,3.2770,3.2780,25
2014-02-21,15:55:00,3.2775,3.2780,3.2775,3.2780,13
2014-02-21,16:00:00,3.2780,3.2790,3.2775,3.2780,104
2014-02-21,16:05:00,3.2790,3.2830,3.2785,3.2825,207
2014-02-21,16:10:00,3.2825,3.2825,3.2815,3.2820,84
2014-02-21,16:15:00,3.2820,3.2825,3.2810,3.2810,33
2014-02-21,16:20:00,3.2815,3.2820,3.2805,3.2815,33
2014-02-21,16:25:00,3.2815,3.2840,3.2815,3.2830,170
2014-02-21,16:30:00,3.2830,3.2835,3.2820,3.2825,102
2014-02-21,16:35:00,3.2825,3.2835,3.2815,3.2830,125
2014-02-21,16:40:00,3.2830,3.2835,3.2820,3.2825,68
2014-02-21,16:45:00,3.2825,3.2830,3.2825,3.2825,41
2014-02-21,16:50:00,3.2820,3.2820,3.2815,3.2815,56
2014-02-21,16:55:00,3.2815,3.2820,3.2805,3.2805,81
2014-02-21,17:00:00,3.2800,3.2800,3.2765,3.2770,132
2014-02-21,17:05:00,3.2770,3.2775,3.2765,3.2770,64
2014-02-21,17:10:00,3.2770,3.2770,3.2745,3.2770,91
2014-02-21,17:15:00,3.2770,3.2775,3.2750,3.2775,121
2014-02-21,17:20:00,3.2775,3.2775,3.2760,3.2765,96
2014-02-21,17:25:00,3.2760,3.2770,3.2730,3.2745,173
2014-02-21,17:30:00,3.2745,3.2755,3.2745,3.2755,78
2014-02-21,17:35:00,3.2755,3.2770,3.2755,3.2770,109
2014-02-21,17:40:00,3.2770,3.2775,3.2765,3.2770,54
2014-02-21,17:45:00,3.2775,3.2790,3.2760,3.2765,102
2014-02-21,17:50:00,3.2770,3.2780,3.2770,3.2780,44
2014-02-21,17:55:00,3.2775,3.2775,3.2760,3.2770,49
2014-02-21,18:00:00,3.2770,3.2775,3.2765,3.2775,32
2014-02-21,18:05:00,3.2770,3.2775,3.2765,3.2775,33
2014-02-21,18:10:00,3.2770,3.2775,3.2750,3.2770,103
2014-02-21,18:15:00,3.2760,3.2780,3.2760,3.2770,30
2014-02-21,18:20:00,3.2775,3.2775,3.2770,3.2770,15
2014-02-21,18:25:00,3.2775,3.2775,3.2760,3.2775,39
2014-02-21,18:30:00,3.2770,3.2780,3.2760,3.2765,50
2014-02-21,18:35:00,3.2765,3.2770,3.2765,3.2765,19
2014-02-21,18:40:00,3.2770,3.2770,3.2750,3.2755,105
2014-02-21,18:45:00,3.2750,3.2755,3.2705,3.2720,330
2014-02-21,18:50:00,3.2715,3.2715,3.2700,3.2710,72
2014-02-21,18:55:00,3.2710,3.2715,3.2705,3.2715,100
2014-02-21,19:00:00,3.2710,3.2730,3.2705,3.2725,87
2014-02-21,19:05:00,3.2725,3.2730,3.2720,3.2725,46
2014-02-21,19:10:00,3.2720,3.2735,3.2720,3.2735,28
2014-02-21,19:15:00,3.2735,3.2755,3.2735,3.2755,69
2014-02-21,19:20:00,3.2755,3.2760,3.2745,3.2745,30
2014-02-21,19:25:00,3.2750,3.2750,3.2740,3.2740,125
2014-02-21,19:30:00,3.2735,3.2735,3.2735,3.2735,10
2014-02-21,19:35:00,3.2740,3.2745,3.2740,3.2745,11
2014-02-21,19:40:00,3.2750,3.2760,3.2750,3.2750,54
2014-02-21,19:45:00,3.2750,3.2750,3.2745,3.2750,9
2014-02-21,19:50:00,3.2755,3.2755,3.2715,3.2715,250
2014-02-21,19:55:00,3.2710,3.2720,3.2710,3.2715,58
2014-02-21,20:00:00,3.2715,3.2720,3.2705,3.2720,77
2014-02-21,20:05:00,3.2715,3.2735,3.2715,3.2735,86
2014-02-21,20:10:00,3.2730,3.2735,3.2730,3.2735,15
2014-02-21,20:15:00,3.2740,3.2745,3.2735,3.2740,89
2014-02-21,20:20:00,3.2735,3.2760,3.2735,3.2760,62
2014-02-21,20:25:00,3.2765,3.2780,3.2765,3.2770,304
2014-02-21,20:30:00,3.2770,3.2785,3.2760,3.2785,139
2014-02-21,20:35:00,3.2785,3.2785,3.2770,3.2780,151
2014-02-21,20:40:00,3.2780,3.2785,3.2775,3.2785,70
2014-02-21,20:45:00,3.2780,3.2785,3.2770,3.2775,106
2014-02-21,20:50:00,3.2775,3.2795,3.2775,3.2785,171
2014-02-21,20:55:00,3.2790,3.2790,3.2770,3.2780,77
2014-02-21,21:00:00,3.2775,3.2790,3.2765,3.2790,237
2014-02-21,21:05:00,3.2785,3.2795,3.2780,3.2790,48
2014-02-21,21:10:00,3.2795,3.2815,3.2790,3.2805,249
2014-02-21,21:15:00,3.2810,3.2810,3.2790,3.2810,155
2014-02-21,21:20:00,3.2810,3.2820,3.2810,3.2820,160
2014-02-21,21:25:00,3.2815,3.2820,3.2800,3.2810,106
2014-02-21,21:30:00,3.2805,3.2815,3.2805,3.2815,78
2014-02-21,21:35:00,3.2815,3.2830,3.2815,3.2820,112
2014-02-21,21:40:00,3.2820,3.2835,3.2820,3.2835,95
2014-02-21,21:45:00,3.2835,3.2835,3.2825,3.2830,78
2014-02-21,21:50:00,3.2830,3.2830,3.2810,3.2825,142
2014-02-21,21:55:00,3.2820,3.2825,3.2810,3.2820,104
2014-02-21,22:00:00,3.2820,3.2825,3.2815,3.2820,68
2014-02-21,22:05:00,3.2820,3.2825,3.2815,3.2820,57
2014-02-21,22:10:00,3.2820,3.2830,3.2815,3.2830,146
2014-02-21,22:15:00,3.2830,3.2860,3.2825,3.2845,390
2014-02-21,22:20:00,3.2850,3.2870,3.2850,3.2860,424
2014-02-21,22:25:00,3.2860,3.2880,3.2860,3.2870,227
2014-02-21,22:30:00,3.2875,3.2880,3.2865,3.2875,301
2014-02-21,22:35:00,3.2875,3.2875,3.2860,3.2860,187
2014-02-21,22:40:00,3.2860,3.2865,3.2855,3.2860,88
2014-02-21,22:45:00,3.2865,3.2870,3.2860,3.2870,69
2014-02-21,22:50:00,3.2875,3.2880,3.2875,3.2875,93
2014-02-21,22:55:00,3.2880,3.2895,3.2875,3.2880,235
2014-02-21,23:00:00,3.2885,3.2890,3.2855,3.2855,329
2014-02-21,23:05:00,3.2855,3.2880,3.2855,3.2875,323
2014-02-21,23:10:00,3.2875,3.2875,3.2860,3.2875,138
2014-02-21,23:15:00,3.2870,3.2885,3.2870,3.2885,76
2014-02-21,23:20:00,3.2885,3.2885,3.2855,3.2865,150
2014-02-21,23:25:00,3.2870,3.2885,3.2865,3.2875,101
2014-02-21,23:30:00,3.2880,3.2880,3.2860,3.2860,82
2014-02-21,23:35:00,3.2860,3.2865,3.2850,3.2850,194
2014-02-21,23:40:00,3.2850,3.2865,3.2840,3.2860,131
2014-02-21,23:45:00,3.2855,3.2855,3.2840,3.2855,171
2014-02-21,23:50:00,3.2855,3.2875,3.2850,3.2865,113
2014-02-21,23:55:00,3.2865,3.2875,3.2855,3.2860,121
2014-02-22,00:00:00,3.2860,3.2865,3.2855,3.2860,86
2014-02-22,00:05:00,3.2860,3.2865,3.2835,3.2835,113
2014-02-22,00:10:00,3.2835,3.2845,3.2815,3.2820,306
2014-02-22,00:15:00,3.2815,3.2830,3.2810,3.2820,536
2014-02-22,00:20:00,3.2820,3.2830,3.2815,3.2815,195
2014-02-22,00:25:00,3.2815,3.2835,3.2815,3.2835,89
2014-02-22,00:30:00,3.2840,3.2860,3.2840,3.2855,97
2014-02-22,00:35:00,3.2855,3.2855,3.2845,3.2850,113
2014-02-22,00:40:00,3.2855,3.2875,3.2850,3.2850,98
2014-02-22,00:45:00,3.2850,3.2860,3.2845,3.2850,47
2014-02-22,00:50:00,3.2850,3.2850,3.2830,3.2845,198
2014-02-22,00:55:00,3.2845,3.2855,3.2825,3.2845,155
2014-02-22,01:00:00,3.2845,3.2850,3.2835,3.2850,121
2014-02-22,01:05:00,3.2850,3.2880,3.2845,3.2870,263
2014-02-22,01:10:00,3.2880,3.2880,3.2865,3.2875,96
2014-02-22,01:15:00,3.2880,3.2890,3.2880,3.2885,57
2014-02-22,01:20:00,3.2885,3.2895,3.2880,3.2895,86
2014-02-22,01:25:00,3.2895,3.2915,3.2895,3.2915,236
2014-02-22,01:30:00,3.2915,3.2920,3.2890,3.2895,183
2014-02-22,01:35:00,3.2890,3.2910,3.2890,3.2910,59
2014-02-22,01:40:00,3.2910,3.2910,3.2900,3.2905,102
2014-02-22,01:45:00,3.2910,3.2915,3.2910,3.2915,58
2014-02-22,01:50:00,3.2915,3.2915,3.2910,3.2915,133
2014-02-22,01:55:00,3.2920,3.2920,3.2900,3.2905,513
2014-02-22,02:00:00,3.2905,3.2910,3.2900,3.2910,264
2014-02-22,02:05:00,3.2910,3.2920,3.2900,3.2915,147
2014-02-22,02:10:00,3.2915,3.2925,3.2915,3.2925,57
2014-02-22,02:15:00,3.2920,3.2930,3.2920,3.2930,58
2014-02-22,02:20:00,3.2925,3.2935,3.2925,3.2935,53
2014-02-22,02:25:00,3.2935,3.2935,3.2930,3.2930,62
2014-02-22,02:30:00,3.2930,3.2940,3.2930,3.2940,59
2014-02-22,02:35:00,3.2940,3.2945,3.2935,3.2935,74
2014-02-22,02:40:00,3.2935,3.2935,3.2925,3.2925,37
2014-02-22,02:45:00,3.2925,3.2925,3.2915,3.2920,65
2014-02-22,02:50:00,3.2920,3.2920,3.2905,3.2905,28
2014-02-22,02:55:00,3.2910,3.2915,3.2900,3.2900,82
2014-02-22,03:00:00,3.2895,3.2915,3.2895,3.2915,31
2014-02-22,03:05:00,3.2910,3.2910,3.2905,3.2905,7
2014-02-22,03:10:00,3.2905,3.2915,3.2905,3.2905,13
2014-02-22,03:15:00,3.2905,3.2905,3.2900,3.2900,25
2014-02-22,03:20:00,3.2900,3.2900,3.2890,3.2900,49
2014-02-22,03:25:00,3.2910,3.2910,3.2895,3.2895,12
2014-02-22,03:30:00,3.2895,3.2895,3.2890,3.2895,16
2014-02-22,03:35:00,3.2900,3.2900,3.2895,3.2900,23
2014-02-22,03:40:00,3.2900,3.2900,3.2895,3.2895,18
2014-02-22,03:45:00,3.2895,3.2900,3.2895,3.2895,33
2014-02-22,03:50:00,3.2900,3.2900,3.2890,3.2890,6
2014-02-22,03:55:00,3.2890,3.2890,3.2885,3.2885,18
2014-02-22,04:00:00,3.2890,3.2890,3.2885,3.2890,10
2014-02-22,04:05:00,3.2890,3.2890,3.2890,3.2890,11
2014-02-22,04:10:00,3.2895,3.2900,3.2885,3.2885,27
2014-02-22,04:15:00,3.2885,3.2885,3.2885,3.2885,1
2014-02-22,04:25:00,3.2890,3.2895,3.2890,3.2895,15
2014-02-22,04:30:00,3.2890,3.2910,3.2885,3.2885,12
2014-02-22,04:35:00,3.2885,3.2885,3.2860,3.2865,98
2014-02-22,04:40:00,3.2870,3.2880,3.2870,3.2870,14
2014-02-22,04:45:00,3.2865,3.2890,3.2865,3.2875,28
2014-02-22,04:50:00,3.2885,3.2895,3.2870,3.2870,32
2014-02-22,04:55:00,3.2870,3.2880,3.2860,3.2865,43
2014-02-22,05:00:00,3.2870,3.2885,3.2865,3.2865,10
2014-02-22,05:05:00,3.2875,3.2875,3.2875,3.2875,1
2014-02-22,05:10:00,3.2885,3.2885,3.2850,3.2855,37
2014-02-22,05:15:00,3.2865,3.2870,3.2865,3.2870,4
2014-02-22,05:20:00,3.2870,3.2875,3.2865,3.2870,10
2014-02-22,05:25:00,3.2870,3.2875,3.2870,3.2875,3
2014-02-22,05:30:00,3.2880,3.2885,3.2860,3.2885,6
2014-02-22,05:35:00,3.2870,3.2870,3.2865,3.2865,3
2014-02-22,05:40:00,3.2875,3.2875,3.2875,3.2875,2
2014-02-22,05:45:00,3.2875,3.2875,3.2870,3.2875,17
2014-02-22,05:50:00,3.2875,3.2875,3.2870,3.2875,11
2014-02-22,05:55:00,3.2875,3.2875,3.2870,3.2875,7
2014-02-22,06:00:00,3.2875,3.2875,3.2875,3.2875,12
2014-02-22,06:10:00,3.2875,3.2875,3.2870,3.2870,6
2014-02-24,07:00:00,3.2875,3.2875,3.2870,3.2870,51
2014-02-24,07:05:00,3.2865,3.2875,3.2860,3.2860,11
2014-02-24,07:10:00,3.2860,3.2870,3.2860,3.2870,5
2014-02-24,07:15:00,3.2865,3.2870,3.2865,3.2865,13
2014-02-24,07:20:00,3.2870,3.2870,3.2860,3.2860,8
2014-02-24,07:25:00,3.2870,3.2870,3.2865,3.2865,3
2014-02-24,07:30:00,3.2870,3.2875,3.2870,3.2875,15
2014-02-24,07:35:00,3.2870,3.2870,3.2870,3.2870,5
2014-02-24,07:40:00,3.2870,3.2875,3.2860,3.2865,43
2014-02-24,07:45:00,3.2865,3.2870,3.2865,3.2870,5
2014-02-24,07:50:00,3.2870,3.2870,3.2860,3.2860,6
2014-02-24,07:55:00,3.2870,3.2870,3.2870,3.2870,9
2014-02-24,08:00:00,3.2870,3.2875,3.2860,3.2875,18
2014-02-24,08:05:00,3.2870,3.2875,3.2870,3.2875,9
2014-02-24,08:10:00,3.2875,3.2875,3.2875,3.2875,1
2014-02-24,08:15:00,3.2875,3.2875,3.2875,3.2875,14
2014-02-24,08:20:00,3.2875,3.2875,3.2870,3.2875,11
2014-02-24,08:25:00,3.2875,3.2875,3.2870,3.2870,15
2014-02-24,08:35:00,3.2870,3.2875,3.2870,3.2875,10
2014-02-24,08:40:00,3.2875,3.2875,3.2865,3.2870,20
2014-02-24,08:45:00,3.2875,3.2880,3.2870,3.2880,30
2014-02-24,08:50:00,3.2880,3.2885,3.2880,3.2880,38
2014-02-24,08:55:00,3.2875,3.2880,3.2870,3.2880,31
2014-02-24,09:00:00,3.2880,3.2890,3.2715,3.2725,955
2014-02-24,09:05:00,3.2720,3.2725,3.2470,3.2505,1765
2014-02-24,09:10:00,3.2505,3.2545,3.2485,3.2540,821
2014-02-24,09:15:00,3.2535,3.2545,3.2520,3.2530,376
2014-02-24,09:20:00,3.2535,3.2555,3.2525,3.2550,318
2014-02-24,09:25:00,3.2545,3.2555,3.2535,3.2540,154
2014-02-24,09:30:00,3.2540,3.2545,3.2480,3.2490,545
2014-02-24,09:35:00,3.2485,3.2500,3.2480,3.2495,205
2014-02-24,09:40:00,3.2495,3.2535,3.2495,3.2525,260
2014-02-24,09:45:00,3.2520,3.2520,3.2510,3.2520,85
2014-02-24,09:50:00,3.2515,3.2515,3.2475,3.2490,250
2014-02-24,09:55:00,3.2485,3.2500,3.2465,3.2500,310
2014-02-24,10:00:00,3.2490,3.2520,3.2485,3.2510,179
2014-02-24,10:05:00,3.2505,3.2525,3.2505,3.2510,97
2014-02-24,10:10:00,3.2515,3.2520,3.2475,3.2475,134
2014-02-24,10:15:00,3.2475,3.2485,3.2475,3.2485,30
2014-02-24,10:20:00,3.2480,3.2490,3.2480,3.2490,14
2014-02-24,10:25:00,3.2495,3.2495,3.2490,3.2495,35
2014-02-24,10:30:00,3.2495,3.2500,3.2480,3.2480,132
2014-02-24,10:35:00,3.2485,3.2485,3.2460,3.2470,306
2014-02-24,10:40:00,3.2470,3.2470,3.2455,3.2465,186
2014-02-24,10:45:00,3.2465,3.2470,3.2450,3.2465,155
2014-02-24,10:50:00,3.2465,3.2500,3.2465,3.2500,192
2014-02-24,10:55:00,3.2505,3.2505,3.2490,3.2500,152
2014-02-24,11:00:00,3.2500,3.2510,3.2485,3.2495,205
2014-02-24,11:05:00,3.2500,3.2505,3.2495,3.2495,86
2014-02-24,11:10:00,3.2490,3.2490,3.2475,3.2480,65
2014-02-24,11:15:00,3.2485,3.2485,3.2470,3.2475,53
2014-02-24,11:20:00,3.2480,3.2480,3.2475,3.2480,6
2014-02-24,11:25:00,3.2485,3.2495,3.2485,3.2495,29
2014-02-24,11:30:00,3.2500,3.2510,3.2500,3.2505,37
2014-02-24,11:35:00,3.2500,3.2500,3.2495,3.2495,17
2014-02-24,11:40:00,3.2500,3.2500,3.2490,3.2490,17
2014-02-24,11:45:00,3.2490,3.2505,3.2490,3.2500,53
2014-02-24,11:50:00,3.2500,3.2505,3.2500,3.2505,5
2014-02-24,11:55:00,3.2500,3.2505,3.2500,3.2505,4
2014-02-24,12:00:00,3.2500,3.2510,3.2500,3.2510,41
2014-02-24,12:05:00,3.2505,3.2505,3.2490,3.2490,64
2014-02-24,12:10:00,3.2490,3.2500,3.2485,3.2490,29
2014-02-24,12:15:00,3.2495,3.2495,3.2490,3.2495,11
2014-02-24,12:20:00,3.2490,3.2500,3.2490,3.2495,41
2014-02-24,12:25:00,3.2495,3.2505,3.2495,3.2500,14
2014-02-24,12:30:00,3.2505,3.2530,3.2505,3.2525,122
2014-02-24,12:35:00,3.2525,3.2530,3.2515,3.2520,54
2014-02-24,12:40:00,3.2520,3.2525,3.2515,3.2525,30
2014-02-24,12:45:00,3.2525,3.2525,3.2520,3.2525,7
2014-02-24,12:50:00,3.2525,3.2530,3.2520,3.2525,21
2014-02-24,12:55:00,3.2520,3.2525,3.2515,3.2525,27
2014-02-24,13:00:00,3.2525,3.2525,3.2500,3.2505,44
2014-02-24,13:05:00,3.2505,3.2510,3.2505,3.2505,38
2014-02-24,13:10:00,3.2500,3.2505,3.2500,3.2505,27
2014-02-24,13:15:00,3.2510,3.2510,3.2500,3.2505,30
2014-02-24,13:20:00,3.2500,3.2505,3.2500,3.2505,10
2014-02-24,13:25:00,3.2510,3.2510,3.2500,3.2510,16
2014-02-24,13:30:00,3.2510,3.2520,3.2505,3.2515,117
2014-02-24,13:35:00,3.2515,3.2515,3.2500,3.2515,40
2014-02-24,13:40:00,3.2515,3.2515,3.2500,3.2505,20
2014-02-24,13:45:00,3.2505,3.2520,3.2505,3.2515,69
2014-02-24,13:50:00,3.2525,3.2545,3.2520,3.2530,100
2014-02-24,13:55:00,3.2530,3.2555,3.2530,3.2550,394
2014-02-24,14:00:00,3.2550,3.2550,3.2525,3.2535,88
2014-02-24,14:05:00,3.2530,3.2530,3.2510,3.2510,102
2014-02-24,14:10:00,3.2510,3.2510,3.2500,3.2505,86
2014-02-24,14:15:00,3.2505,3.2510,3.2500,3.2505,108
2014-02-24,14:20:00,3.2505,3.2520,3.2505,3.2515,106
2014-02-24,14:25:00,3.2525,3.2525,3.2505,3.2510,152
2014-02-24,14:30:00,3.2515,3.2530,3.2515,3.2530,70
2014-02-24,14:35:00,3.2530,3.2550,3.2530,3.2550,86
2014-02-24,14:40:00,3.2550,3.2565,3.2545,3.2560,89
2014-02-24,14:45:00,3.2560,3.2565,3.2550,3.2560,47
2014-02-24,14:50:00,3.2565,3.2570,3.2560,3.2570,94
2014-02-24,14:55:00,3.2570,3.2590,3.2565,3.2580,371
2014-02-24,15:00:00,3.2580,3.2590,3.2575,3.2585,51
2014-02-24,15:05:00,3.2585,3.2585,3.2580,3.2580,46
2014-02-24,15:10:00,3.2580,3.2585,3.2580,3.2580,17
2014-02-24,15:15:00,3.2580,3.2585,3.2575,3.2575,60
2014-02-24,15:20:00,3.2570,3.2570,3.2550,3.2555,103
2014-02-24,15:25:00,3.2550,3.2560,3.2545,3.2545,95
2014-02-24,15:30:00,3.2550,3.2550,3.2540,3.2550,54
2014-02-24,15:35:00,3.2555,3.2555,3.2550,3.2550,25
2014-02-24,15:40:00,3.2555,3.2580,3.2550,3.2580,39
2014-02-24,15:45:00,3.2580,3.2590,3.2580,3.2585,77
2014-02-24,15:50:00,3.2580,3.2590,3.2580,3.2585,36
2014-02-24,15:55:00,3.2585,3.2585,3.2575,3.2575,60
2014-02-24,16:00:00,3.2575,3.2580,3.2565,3.2570,117
2014-02-24,16:05:00,3.2570,3.2575,3.2545,3.2545,125
2014-02-24,16:10:00,3.2545,3.2580,3.2535,3.2575,84
2014-02-24,16:15:00,3.2580,3.2595,3.2565,3.2575,248
2014-02-24,16:20:00,3.2570,3.2580,3.2570,3.2570,39
2014-02-24,16:25:00,3.2565,3.2575,3.2565,3.2570,30
2014-02-24,16:30:00,3.2575,3.2585,3.2575,3.2580,79
2014-02-24,16:35:00,3.2580,3.2585,3.2575,3.2580,28
2014-02-24,16:40:00,3.2575,3.2575,3.2570,3.2575,47
2014-02-24,16:45:00,3.2575,3.2590,3.2570,3.2585,37
2014-02-24,16:50:00,3.2585,3.2590,3.2585,3.2585,38
2014-02-24,16:55:00,3.2585,3.2595,3.2555,3.2570,227
2014-02-24,17:00:00,3.2565,3.2570,3.2545,3.2570,195
2014-02-24,17:05:00,3.2570,3.2580,3.2565,3.2570,63
2014-02-24,17:10:00,3.2565,3.2565,3.2540,3.2550,186
2014-02-24,17:15:00,3.2555,3.2570,3.2545,3.2555,158
2014-02-24,17:20:00,3.2555,3.2565,3.2555,3.2565,39
2014-02-24,17:25:00,3.2570,3.2590,3.2565,3.2580,124
2014-02-24,17:30:00,3.2575,3.2580,3.2570,3.2580,35
2014-02-24,17:35:00,3.2580,3.2580,3.2570,3.2580,55
2014-02-24,17:40:00,3.2575,3.2585,3.2575,3.2585,91
2014-02-24,17:45:00,3.2585,3.2585,3.2580,3.2585,36
2014-02-24,17:50:00,3.2580,3.2585,3.2575,3.2580,20
2014-02-24,17:55:00,3.2575,3.2575,3.2570,3.2575,31
2014-02-24,18:00:00,3.2575,3.2575,3.2550,3.2555,145
2014-02-24,18:05:00,3.2555,3.2555,3.2525,3.2535,149
2014-02-24,18:10:00,3.2535,3.2535,3.2515,3.2515,52
2014-02-24,18:15:00,3.2515,3.2520,3.2510,3.2510,66
2014-02-24,18:20:00,3.2510,3.2510,3.2505,3.2510,49
2014-02-24,18:25:00,3.2515,3.2515,3.2505,3.2510,39
2014-02-24,18:30:00,3.2515,3.2525,3.2510,3.2525,24
2014-02-24,18:35:00,3.2530,3.2530,3.2505,3.2510,50
2014-02-24,18:40:00,3.2505,3.2505,3.2475,3.2480,183
2014-02-24,18:45:00,3.2485,3.2490,3.2465,3.2470,183
2014-02-24,18:50:00,3.2470,3.2470,3.2460,3.2460,60
2014-02-24,18:55:00,3.2465,3.2465,3.2455,3.2465,48
2014-02-24,19:00:00,3.2460,3.2465,3.2455,3.2465,61
2014-02-24,19:05:00,3.2465,3.2470,3.2460,3.2470,72
2014-02-24,19:10:00,3.2470,3.2480,3.2470,3.2475,93
2014-02-24,19:15:00,3.2475,3.2485,3.2465,3.2485,43
2014-02-24,19:20:00,3.2485,3.2485,3.2475,3.2475,22
2014-02-24,19:25:00,3.2480,3.2480,3.2465,3.2465,55
2014-02-24,19:30:00,3.2465,3.2465,3.2450,3.2450,92
2014-02-24,19:35:00,3.2450,3.2455,3.2435,3.2445,167
2014-02-24,19:40:00,3.2440,3.2445,3.2420,3.2425,265
2014-02-24,19:45:00,3.2420,3.2425,3.2380,3.2400,471
2014-02-24,19:50:00,3.2400,3.2405,3.2395,3.2395,94
2014-02-24,19:55:00,3.2395,3.2415,3.2395,3.2415,122
2014-02-24,20:00:00,3.2415,3.2420,3.2410,3.2415,92
2014-02-24,20:05:00,3.2415,3.2420,3.2410,3.2410,80
2014-02-24,20:10:00,3.2415,3.2425,3.2415,3.2420,107
2014-02-24,20:15:00,3.2425,3.2425,3.2415,3.2420,101
2014-02-24,20:20:00,3.2420,3.2425,3.2410,3.2410,106
2014-02-24,20:25:00,3.2415,3.2425,3.2410,3.2420,74
2014-02-24,20:30:00,3.2420,3.2425,3.2395,3.2410,237
2014-02-24,20:35:00,3.2410,3.2410,3.2390,3.2395,198
2014-02-24,20:40:00,3.2395,3.2415,3.2395,3.2395,132
2014-02-24,20:45:00,3.2395,3.2405,3.2390,3.2400,148
2014-02-24,20:50:00,3.2400,3.2420,3.2400,3.2415,72
2014-02-24,20:55:00,3.2410,3.2430,3.2410,3.2420,73
2014-02-24,21:00:00,3.2425,3.2435,3.2370,3.2370,379
2014-02-24,21:05:00,3.2370,3.2375,3.2325,3.2340,504
2014-02-24,21:10:00,3.2345,3.2355,3.2280,3.2310,1537
2014-02-24,21:15:00,3.2315,3.2340,3.2310,3.2325,338
2014-02-24,21:20:00,3.2330,3.2335,3.2285,3.2290,501
2014-02-24,21:25:00,3.2295,3.2310,3.2290,3.2290,196
2014-02-24,21:30:00,3.2290,3.2295,3.2260,3.2275,905
2014-02-24,21:35:00,3.2275,3.2290,3.2265,3.2285,229
2014-02-24,21:40:00,3.2290,3.2320,3.2285,3.2310,331
2014-02-24,21:45:00,3.2310,3.2325,3.2295,3.2320,177
2014-02-24,21:50:00,3.2325,3.2330,3.2310,3.2325,139
2014-02-24,21:55:00,3.2330,3.2330,3.2320,3.2330,191
2014-02-24,22:00:00,3.2330,3.2335,3.2320,3.2330,244
2014-02-24,22:05:00,3.2330,3.2355,3.2330,3.2355,221
2014-02-24,22:10:00,3.2350,3.2355,3.2330,3.2345,196
2014-02-24,22:15:00,3.2340,3.2370,3.2340,3.2370,376
2014-02-24,22:20:00,3.2370,3.2375,3.2355,3.2355,137
2014-02-24,22:25:00,3.2355,3.2370,3.2355,3.2360,70
2014-02-24,22:30:00,3.2365,3.2365,3.2355,3.2360,210
2014-02-24,22:35:00,3.2360,3.2365,3.2350,3.2355,384
2014-02-24,22:40:00,3.2355,3.2365,3.2345,3.2355,206
2014-02-24,22:45:00,3.2350,3.2385,3.2350,3.2375,374
2014-02-24,22:50:00,3.2375,3.2415,3.2375,3.2415,248
2014-02-24,22:55:00,3.2410,3.2415,3.2400,3.2405,184
2014-02-24,23:00:00,3.2410,3.2435,3.2410,3.2420,460
2014-02-24,23:05:00,3.2420,3.2435,3.2415,3.2420,146
2014-02-24,23:10:00,3.2425,3.2450,3.2425,3.2445,143
2014-02-24,23:15:00,3.2445,3.2505,3.2445,3.2495,668
2014-02-24,23:20:00,3.2495,3.2505,3.2490,3.2500,300
2014-02-24,23:25:00,3.2500,3.2510,3.2495,3.2500,269
2014-02-24,23:30:00,3.2500,3.2515,3.2495,3.2515,186
2014-02-24,23:35:00,3.2515,3.2515,3.2495,3.2505,271
2014-02-24,23:40:00,3.2510,3.2515,3.2505,3.2510,61
2014-02-24,23:45:00,3.2515,3.2515,3.2505,3.2510,138
2014-02-24,23:50:00,3.2510,3.2515,3.2510,3.2510,79
2014-02-24,23:55:00,3.2510,3.2515,3.2505,3.2515,66
2014-02-25,00:00:00,3.2510,3.2515,3.2505,3.2510,134
2014-02-25,00:05:00,3.2510,3.2550,3.2510,3.2545,232
2014-02-25,00:10:00,3.2550,3.2595,3.2545,3.2585,419
2014-02-25,00:15:00,3.2585,3.2585,3.2575,3.2575,305
2014-02-25,00:20:00,3.2575,3.2590,3.2575,3.2580,185
2014-02-25,00:25:00,3.2585,3.2585,3.2575,3.2575,185
2014-02-25,00:30:00,3.2580,3.2585,3.2575,3.2575,145
2014-02-25,00:35:00,3.2580,3.2585,3.2570,3.2570,139
2014-02-25,00:40:00,3.2565,3.2565,3.2550,3.2560,206
2014-02-25,00:45:00,3.2560,3.2575,3.2560,3.2575,45
2014-02-25,00:50:00,3.2575,3.2580,3.2555,3.2555,107
2014-02-25,00:55:00,3.2555,3.2580,3.2555,3.2580,59
2014-02-25,01:00:00,3.2575,3.2585,3.2570,3.2580,62
2014-02-25,01:05:00,3.2580,3.2645,3.2580,3.2640,529
2014-02-25,01:10:00,3.2640,3.2650,3.2635,3.2640,317
2014-02-25,01:15:00,3.2640,3.2685,3.2640,3.2680,424
2014-02-25,01:20:00,3.2680,3.2680,3.2665,3.2670,126
2014-02-25,01:25:00,3.2670,3.2675,3.2670,3.2675,49
2014-02-25,01:30:00,3.2670,3.2670,3.2650,3.2665,166
2014-02-25,01:35:00,3.2670,3.2690,3.2665,3.2685,154
2014-02-25,01:40:00,3.2685,3.2695,3.2680,3.2685,89
2014-02-25,01:45:00,3.2685,3.2695,3.2680,3.2690,121
2014-02-25,01:50:00,3.2690,3.2700,3.2680,3.2685,146
2014-02-25,01:55:00,3.2685,3.2705,3.2680,3.2695,315
2014-02-25,02:00:00,3.2700,3.2700,3.2645,3.2655,259
2014-02-25,02:05:00,3.2665,3.2685,3.2665,3.2665,69
2014-02-25,02:10:00,3.2665,3.2665,3.2655,3.2660,106
2014-02-25,02:15:00,3.2665,3.2680,3.2665,3.2670,77
2014-02-25,02:20:00,3.2665,3.2675,3.2665,3.2665,35
2014-02-25,02:25:00,3.2665,3.2670,3.2665,3.2670,37
2014-02-25,02:30:00,3.2670,3.2670,3.2660,3.2665,28
2014-02-25,02:35:00,3.2670,3.2670,3.2660,3.2660,52
2014-02-25,02:40:00,3.2665,3.2665,3.2650,3.2650,36
2014-02-25,02:45:00,3.2650,3.2665,3.2645,3.2665,55
2014-02-25,02:50:00,3.2665,3.2665,3.2665,3.2665,4
2014-02-25,02:55:00,3.2665,3.2670,3.2665,3.2665,42
2014-02-25,03:00:00,3.2665,3.2670,3.2655,3.2660,62
2014-02-25,03:05:00,3.2660,3.2660,3.2640,3.2645,61
2014-02-25,03:10:00,3.2645,3.2655,3.2635,3.2655,34
2014-02-25,03:15:00,3.2650,3.2650,3.2635,3.2645,31
2014-02-25,03:20:00,3.2645,3.2645,3.2640,3.2640,22
2014-02-25,03:25:00,3.2640,3.2645,3.2640,3.2640,17
2014-02-25,03:30:00,3.2640,3.2650,3.2635,3.2640,53
2014-02-25,03:35:00,3.2640,3.2645,3.2640,3.2645,21
2014-02-25,03:40:00,3.2650,3.2650,3.2645,3.2645,15
2014-02-25,03:45:00,3.2640,3.2650,3.2635,3.2640,30
2014-02-25,03:50:00,3.2640,3.2650,3.2640,3.2645,22
2014-02-25,03:55:00,3.2645,3.2645,3.2640,3.2640,9
2014-02-25,04:00:00,3.2640,3.2645,3.2640,3.2645,22
2014-02-25,04:05:00,3.2645,3.2645,3.2645,3.2645,14
2014-02-25,04:10:00,3.2640,3.2655,3.2640,3.2650,46
2014-02-25,04:15:00,3.2650,3.2650,3.2645,3.2645,9
2014-02-25,04:20:00,3.2645,3.2645,3.2645,3.2645,6
2014-02-25,04:25:00,3.2645,3.2645,3.2640,3.2640,10
2014-02-25,04:30:00,3.2700,3.2700,3.2640,3.2645,6
2014-02-25,04:35:00,3.2640,3.2650,3.2640,3.2650,7
2014-02-25,04:40:00,3.2645,3.2650,3.2645,3.2645,12
2014-02-25,04:45:00,3.2645,3.2665,3.2645,3.2660,73
2014-02-25,04:50:00,3.2660,3.2660,3.2640,3.2640,37
2014-02-25,04:55:00,3.2645,3.2650,3.2630,3.2650,24
2014-02-25,05:00:00,3.2650,3.2655,3.2600,3.2630,81
2014-02-25,05:05:00,3.2630,3.2630,3.2610,3.2615,21
2014-02-25,05:10:00,3.2610,3.2615,3.2605,3.2610,7
2014-02-25,05:15:00,3.2610,3.2610,3.2610,3.2610,4
2014-02-25,05:20:00,3.2610,3.2615,3.2610,3.2615,5
2014-02-25,05:25:00,3.2615,3.2615,3.2610,3.2610,4
2014-02-25,05:40:00,3.2615,3.2615,3.2615,3.2615,1
2014-02-25,05:45:00,3.2620,3.2620,3.2600,3.2600,9
2014-02-25,05:50:00,3.2600,3.2615,3.2600,3.2615,6
2014-02-25,05:55:00,3.2605,3.2610,3.2600,3.2610,13
2014-02-25,06:00:00,3.2610,3.2620,3.2610,3.2620,9
2014-02-25,06:05:00,3.2605,3.2605,3.2595,3.2600,11
2014-02-25,06:10:00,3.2610,3.2610,3.2600,3.2600,5
2014-02-25,07:00:00,3.2610,3.2640,3.2570,3.2570,53
2014-02-25,07:05:00,3.2570,3.2590,3.2570,3.2585,9
2014-02-25,07:10:00,3.2585,3.2600,3.2575,3.2575,29
2014-02-25,07:15:00,3.2585,3.2595,3.2585,3.2595,9
2014-02-25,07:20:00,3.2595,3.2600,3.2595,3.2595,9
2014-02-25,07:25:00,3.2595,3.2595,3.2590,3.2590,20
2014-02-25,07:30:00,3.2585,3.2585,3.2585,3.2585,1
2014-02-25,07:35:00,3.2585,3.2585,3.2585,3.2585,1
2014-02-25,07:40:00,3.2595,3.2600,3.2585,3.2585,6
2014-02-25,07:45:00,3.2585,3.2595,3.2585,3.2590,8
2014-02-25,07:50:00,3.2600,3.2610,3.2595,3.2605,11
2014-02-25,07:55:00,3.2615,3.2615,3.2605,3.2610,14
2014-02-25,08:00:00,3.2610,3.2625,3.2605,3.2625,9
2014-02-25,08:05:00,3.2630,3.2655,3.2625,3.2645,25
2014-02-25,08:10:00,3.2635,3.2635,3.2620,3.2620,16
2014-02-25,08:15:00,3.2615,3.2615,3.2610,3.2615,8
2014-02-25,08:20:00,3.2615,3.2630,3.2615,3.2630,22
2014-02-25,08:25:00,3.2625,3.2635,3.2620,3.2630,20
2014-02-25,08:30:00,3.2635,3.2635,3.2630,3.2635,19
2014-02-25,08:40:00,3.2630,3.2630,3.2615,3.2615,19
2014-02-25,08:45:00,3.2620,3.2625,3.2620,3.2625,30
2014-02-25,08:50:00,3.2625,3.2630,3.2625,3.2630,30
2014-02-25,08:55:00,3.2630,3.2635,3.2625,3.2635,35
2014-02-25,09:00:00,3.2630,3.2645,3.2595,3.2595,426
2014-02-25,09:05:00,3.2595,3.2720,3.2570,3.2720,298
2014-02-25,09:10:00,3.2720,3.2855,3.2715,3.2820,1230
2014-02-25,09:15:00,3.2810,3.2820,3.2770,3.2775,350
2014-02-25,09:20:00,3.2770,3.2775,3.2735,3.2735,248
2014-02-25,09:25:00,3.2735,3.2755,3.2695,3.2750,309
2014-02-25,09:30:00,3.2755,3.2755,3.2730,3.2735,87
2014-02-25,09:35:00,3.2740,3.2745,3.2705,3.2710,153
2014-02-25,09:40:00,3.2715,3.2725,3.2705,3.2715,89
2014-02-25,09:45:00,3.2720,3.2730,3.2685,3.2690,145
2014-02-25,09:50:00,3.2690,3.2695,3.2625,3.2635,318
2014-02-25,09:55:00,3.2630,3.2645,3.2610,3.2625,141
2014-02-25,10:00:00,3.2620,3.2620,3.2600,3.2615,62
2014-02-25,10:05:00,3.2615,3.2620,3.2615,3.2615,53
2014-02-25,10:10:00,3.2615,3.2620,3.2610,3.2620,41
2014-02-25,10:15:00,3.2620,3.2620,3.2610,3.2615,16
2014-02-25,10:20:00,3.2615,3.2615,3.2610,3.2610,11
2014-02-25,10:25:00,3.2615,3.2615,3.2600,3.2600,33
2014-02-25,10:30:00,3.2605,3.2610,3.2585,3.2605,85
2014-02-25,10:35:00,3.2605,3.2620,3.2585,3.2615,50
2014-02-25,10:40:00,3.2615,3.2640,3.2610,3.2620,116
2014-02-25,10:45:00,3.2625,3.2625,3.2615,3.2620,23
2014-02-25,10:50:00,3.2620,3.2655,3.2620,3.2640,81
2014-02-25,10:55:00,3.2645,3.2655,3.2625,3.2625,24
2014-02-25,11:00:00,3.2620,3.2650,3.2620,3.2645,45
2014-02-25,11:05:00,3.2635,3.2645,3.2630,3.2645,33
2014-02-25,11:10:00,3.2635,3.2640,3.2630,3.2630,12
2014-02-25,11:15:00,3.2630,3.2640,3.2630,3.2635,9
2014-02-25,11:20:00,3.2630,3.2640,3.2625,3.2625,24
2014-02-25,11:25:00,3.2630,3.2635,3.2625,3.2630,41
2014-02-25,11:30:00,3.2625,3.2625,3.2620,3.2620,11
2014-02-25,11:35:00,3.2620,3.2625,3.2620,3.2625,17
2014-02-25,11:40:00,3.2625,3.2625,3.2620,3.2625,5
2014-02-25,11:45:00,3.2630,3.2635,3.2625,3.2625,16
2014-02-25,11:55:00,3.2625,3.2625,3.2625,3.2625,3
2014-02-25,12:05:00,3.2625,3.2630,3.2625,3.2630,9
2014-02-25,12:15:00,3.2635,3.2635,3.2635,3.2635,1
2014-02-25,12:20:00,3.2630,3.2630,3.2630,3.2630,2
2014-02-25,12:25:00,3.2625,3.2635,3.2625,3.2630,29
2014-02-25,12:30:00,3.2630,3.2630,3.2630,3.2630,2
2014-02-25,12:35:00,3.2635,3.2635,3.2635,3.2635,1
2014-02-25,12:40:00,3.2635,3.2640,3.2635,3.2635,24
2014-02-25,12:45:00,3.2640,3.2640,3.2640,3.2640,3
2014-02-25,12:50:00,3.2640,3.2640,3.2635,3.2635,22
2014-02-25,12:55:00,3.2635,3.2640,3.2635,3.2635,10
2014-02-25,13:00:00,3.2635,3.2640,3.2635,3.2640,22
2014-02-25,13:05:00,3.2640,3.2645,3.2640,3.2645,8
2014-02-25,13:10:00,3.2645,3.2645,3.2640,3.2645,12
2014-02-25,13:15:00,3.2635,3.2640,3.2635,3.2640,19
2014-02-25,13:20:00,3.2645,3.2645,3.2645,3.2645,12
2014-02-25,13:25:00,3.2640,3.2640,3.2640,3.2640,3
2014-02-25,13:30:00,3.2640,3.2640,3.2625,3.2630,117
2014-02-25,13:35:00,3.2625,3.2630,3.2615,3.2620,101
2014-02-25,13:40:00,3.2625,3.2695,3.2625,3.2670,204
2014-02-25,13:45:00,3.2675,3.2700,3.2670,3.2680,71
2014-02-25,13:50:00,3.2680,3.2685,3.2660,3.2665,124
2014-02-25,13:55:00,3.2665,3.2675,3.2660,3.2670,64
2014-02-25,14:00:00,3.2660,3.2675,3.2655,3.2675,123
2014-02-25,14:05:00,3.2675,3.2680,3.2660,3.2660,52
2014-02-25,14:10:00,3.2655,3.2660,3.2585,3.2590,411
2014-02-25,14:15:00,3.2590,3.2605,3.2570,3.2595,240
2014-02-25,14:20:00,3.2595,3.2595,3.2575,3.2585,44
2014-02-25,14:25:00,3.2585,3.2585,3.2545,3.2555,179
2014-02-25,14:30:00,3.2555,3.2575,3.2545,3.2570,108
2014-02-25,14:35:00,3.2560,3.2565,3.2545,3.2555,96
2014-02-25,14:40:00,3.2555,3.2580,3.2555,3.2560,112
2014-02-25,14:45:00,3.2565,3.2565,3.2530,3.2530,243
2014-02-25,14:50:00,3.2535,3.2555,3.2525,3.2545,198
2014-02-25,14:55:00,3.2545,3.2545,3.2520,3.2530,375
2014-02-25,15:00:00,3.2530,3.2550,3.2525,3.2550,70
2014-02-25,15:05:00,3.2545,3.2555,3.2545,3.2545,49
2014-02-25,15:10:00,3.2540,3.2550,3.2535,3.2540,52
2014-02-25,15:15:00,3.2540,3.2545,3.2535,3.2535,105
2014-02-25,15:20:00,3.2530,3.2540,3.2525,3.2525,27
2014-02-25,15:25:00,3.2535,3.2545,3.2530,3.2530,58
2014-02-25,15:30:00,3.2535,3.2535,3.2525,3.2530,104
2014-02-25,15:35:00,3.2530,3.2570,3.2525,3.2570,146
2014-02-25,15:40:00,3.2570,3.2585,3.2560,3.2565,128
2014-02-25,15:45:00,3.2565,3.2585,3.2565,3.2580,18
2014-02-25,15:50:00,3.2575,3.2575,3.2555,3.2570,49
2014-02-25,15:55:00,3.2565,3.2565,3.2485,3.2500,266
2014-02-25,16:00:00,3.2500,3.2525,3.2490,3.2520,130
2014-02-25,16:05:00,3.2515,3.2525,3.2510,3.2520,130
2014-02-25,16:10:00,3.2515,3.2535,3.2510,3.2535,206
2014-02-25,16:15:00,3.2540,3.2550,3.2530,3.2550,133
2014-02-25,16:20:00,3.2550,3.2555,3.2545,3.2550,48
2014-02-25,16:25:00,3.2550,3.2550,3.2530,3.2545,130
2014-02-25,16:30:00,3.2540,3.2550,3.2530,3.2540,91
2014-02-25,16:35:00,3.2535,3.2550,3.2535,3.2545,43
2014-02-25,16:40:00,3.2535,3.2570,3.2525,3.2550,119
2014-02-25,16:45:00,3.2540,3.2555,3.2540,3.2545,73
2014-02-25,16:50:00,3.2550,3.2560,3.2550,3.2560,53
2014-02-25,16:55:00,3.2555,3.2565,3.2545,3.2555,62
2014-02-25,17:00:00,3.2555,3.2560,3.2550,3.2555,57
2014-02-25,17:05:00,3.2555,3.2560,3.2530,3.2545,87
2014-02-25,17:10:00,3.2540,3.2545,3.2510,3.2520,116
2014-02-25,17:15:00,3.2515,3.2520,3.2510,3.2520,30
2014-02-25,17:20:00,3.2515,3.2515,3.2490,3.2490,76
2014-02-25,17:25:00,3.2495,3.2495,3.2490,3.2490,32
2014-02-25,17:30:00,3.2495,3.2505,3.2490,3.2495,42
2014-02-25,17:35:00,3.2495,3.2500,3.2490,3.2490,40
2014-02-25,17:40:00,3.2490,3.2505,3.2490,3.2495,46
2014-02-25,17:45:00,3.2495,3.2515,3.2495,3.2505,43
2014-02-25,17:50:00,3.2505,3.2505,3.2495,3.2500,57
2014-02-25,17:55:00,3.2500,3.2500,3.2500,3.2500,14
2014-02-25,18:00:00,3.2500,3.2500,3.2475,3.2485,135
2014-02-25,18:05:00,3.2490,3.2490,3.2480,3.2480,19
2014-02-25,18:10:00,3.2480,3.2495,3.2480,3.2495,24
2014-02-25,18:15:00,3.2500,3.2500,3.2490,3.2495,20
2014-02-25,18:20:00,3.2495,3.2495,3.2485,3.2485,24
2014-02-25,18:25:00,3.2495,3.2495,3.2495,3.2495,6
2014-02-25,18:30:00,3.2495,3.2500,3.2490,3.2500,23
2014-02-25,18:35:00,3.2500,3.2505,3.2500,3.2505,49
2014-02-25,18:40:00,3.2510,3.2515,3.2490,3.2500,108
2014-02-25,18:45:00,3.2495,3.2500,3.2485,3.2500,22
2014-02-25,18:50:00,3.2500,3.2510,3.2500,3.2510,18
2014-02-25,18:55:00,3.2510,3.2515,3.2505,3.2510,15
2014-02-25,19:00:00,3.2510,3.2515,3.2505,3.2510,31
2014-02-25,19:05:00,3.2505,3.2505,3.2495,3.2495,53
2014-02-25,19:10:00,3.2495,3.2495,3.2475,3.2475,98
2014-02-25,19:15:00,3.2475,3.2480,3.2470,3.2480,49
2014-02-25,19:20:00,3.2480,3.2480,3.2455,3.2465,96
2014-02-25,19:25:00,3.2470,3.2475,3.2455,3.2460,160
2014-02-25,19:30:00,3.2455,3.2470,3.2455,3.2460,56
2014-02-25,19:35:00,3.2455,3.2465,3.2455,3.2460,29
2014-02-25,19:40:00,3.2460,3.2460,3.2455,3.2460,29
2014-02-25,19:45:00,3.2460,3.2470,3.2455,3.2460,62
2014-02-25,19:50:00,3.2460,3.2465,3.2460,3.2460,42
2014-02-25,19:55:00,3.2460,3.2465,3.2460,3.2465,12
2014-02-25,20:00:00,3.2465,3.2465,3.2435,3.2440,97
2014-02-25,20:05:00,3.2435,3.2435,3.2355,3.2365,360
2014-02-25,20:10:00,3.2365,3.2375,3.2355,3.2365,168
2014-02-25,20:15:00,3.2360,3.2365,3.2345,3.2355,122
2014-02-25,20:20:00,3.2355,3.2370,3.2345,3.2365,122
2014-02-25,20:25:00,3.2360,3.2380,3.2355,3.2380,143
2014-02-25,20:30:00,3.2380,3.2405,3.2375,3.2400,226
2014-02-25,20:35:00,3.2400,3.2420,3.2395,3.2400,226
2014-02-25,20:40:00,3.2405,3.2415,3.2405,3.2405,82
2014-02-25,20:45:00,3.2405,3.2420,3.2405,3.2420,58
2014-02-25,20:50:00,3.2420,3.2425,3.2415,3.2420,67
2014-02-25,20:55:00,3.2430,3.2430,3.2415,3.2425,47
2014-02-25,21:00:00,3.2425,3.2425,3.2375,3.2385,208
2014-02-25,21:05:00,3.2380,3.2385,3.2360,3.2365,166
2014-02-25,21:10:00,3.2370,3.2425,3.2370,3.2415,452
2014-02-25,21:15:00,3.2415,3.2420,3.2405,3.2420,140
2014-02-25,21:20:00,3.2415,3.2425,3.2410,3.2425,111
2014-02-25,21:25:00,3.2430,3.2450,3.2425,3.2450,122
2014-02-25,21:30:00,3.2450,3.2510,3.2450,3.2490,423
2014-02-25,21:35:00,3.2485,3.2505,3.2485,3.2490,98
2014-02-25,21:40:00,3.2485,3.2490,3.2465,3.2475,197
2014-02-25,21:45:00,3.2475,3.2480,3.2455,3.2455,186
2014-02-25,21:50:00,3.2455,3.2470,3.2445,3.2445,135
2014-02-25,21:55:00,3.2445,3.2475,3.2430,3.2465,132
2014-02-25,22:00:00,3.2470,3.2480,3.2455,3.2460,166
2014-02-25,22:05:00,3.2465,3.2480,3.2465,3.2480,137
2014-02-25,22:10:00,3.2475,3.2480,3.2450,3.2470,171
2014-02-25,22:15:00,3.2470,3.2475,3.2440,3.2450,193
2014-02-25,22:20:00,3.2450,3.2465,3.2440,3.2465,124
2014-02-25,22:25:00,3.2465,3.2465,3.2450,3.2465,78
2014-02-25,22:30:00,3.2465,3.2470,3.2450,3.2460,263
2014-02-25,22:35:00,3.2465,3.2480,3.2450,3.2480,177
2014-02-25,22:40:00,3.2485,3.2485,3.2460,3.2460,182
2014-02-25,22:45:00,3.2460,3.2475,3.2440,3.2445,164
2014-02-25,22:50:00,3.2445,3.2455,3.2385,3.2395,486
2014-02-25,22:55:00,3.2395,3.2420,3.2395,3.2410,163
2014-02-25,23:00:00,3.2405,3.2435,3.2400,3.2420,291
2014-02-25,23:05:00,3.2425,3.2435,3.2420,3.2420,174
2014-02-25,23:10:00,3.2425,3.2430,3.2415,3.2425,123
2014-02-25,23:15:00,3.2420,3.2430,3.2410,3.2430,97
2014-02-25,23:20:00,3.2425,3.2435,3.2410,3.2415,181
2014-02-25,23:25:00,3.2410,3.2410,3.2360,3.2390,475
2014-02-25,23:30:00,3.2390,3.2425,3.2390,3.2415,146
2014-02-25,23:35:00,3.2415,3.2430,3.2410,3.2425,147
2014-02-25,23:40:00,3.2430,3.2470,3.2430,3.2450,282
2014-02-25,23:45:00,3.2455,3.2455,3.2440,3.2455,131
2014-02-25,23:50:00,3.2455,3.2510,3.2455,3.2500,271
2014-02-25,23:55:00,3.2505,3.2515,3.2495,3.2515,143
2014-02-26,00:00:00,3.2520,3.2525,3.2505,3.2520,231
2014-02-26,00:05:00,3.2520,3.2530,3.2510,3.2530,351
2014-02-26,00:10:00,3.2530,3.2560,3.2530,3.2560,240
2014-02-26,00:15:00,3.2560,3.2565,3.2550,3.2550,322
2014-02-26,00:20:00,3.2555,3.2560,3.2535,3.2540,370
2014-02-26,00:25:00,3.2540,3.2600,3.2535,3.2595,549
2014-02-26,00:30:00,3.2595,3.2600,3.2585,3.2595,167
2014-02-26,00:35:00,3.2595,3.2595,3.2555,3.2555,197
2014-02-26,00:40:00,3.2555,3.2575,3.2545,3.2570,133
2014-02-26,00:45:00,3.2565,3.2585,3.2565,3.2585,83
2014-02-26,00:50:00,3.2585,3.2585,3.2550,3.2560,111
2014-02-26,00:55:00,3.2555,3.2560,3.2535,3.2555,129
2014-02-26,01:00:00,3.2560,3.2575,3.2560,3.2570,69
2014-02-26,01:05:00,3.2570,3.2570,3.2560,3.2565,48
2014-02-26,01:10:00,3.2565,3.2565,3.2550,3.2550,70
2014-02-26,01:15:00,3.2545,3.2555,3.2545,3.2555,15
2014-02-26,01:20:00,3.2550,3.2550,3.2540,3.2545,45
2014-02-26,01:25:00,3.2550,3.2550,3.2550,3.2550,20
2014-02-26,01:30:00,3.2550,3.2560,3.2535,3.2555,89
2014-02-26,01:35:00,3.2560,3.2570,3.2555,3.2565,62
2014-02-26,01:40:00,3.2565,3.2570,3.2555,3.2560,50
2014-02-26,01:45:00,3.2555,3.2570,3.2555,3.2570,132
2014-02-26,01:50:00,3.2570,3.2575,3.2565,3.2575,87
2014-02-26,01:55:00,3.2575,3.2590,3.2565,3.2590,326
2014-02-26,02:00:00,3.2585,3.2595,3.2575,3.2575,115
2014-02-26,02:05:00,3.2580,3.2585,3.2570,3.2570,78
2014-02-26,02:10:00,3.2570,3.2580,3.2565,3.2580,31
2014-02-26,02:15:00,3.2580,3.2585,3.2565,3.2565,103
2014-02-26,02:20:00,3.2570,3.2575,3.2565,3.2570,16
2014-02-26,02:25:00,3.2565,3.2575,3.2565,3.2565,87
2014-02-26,02:30:00,3.2565,3.2570,3.2550,3.2550,74
2014-02-26,02:35:00,3.2545,3.2545,3.2535,3.2540,37
2014-02-26,02:40:00,3.2545,3.2545,3.2545,3.2545,13
2014-02-26,02:45:00,3.2545,3.2545,3.2535,3.2535,29
2014-02-26,02:50:00,3.2535,3.2535,3.2505,3.2505,51
2014-02-26,02:55:00,3.2510,3.2515,3.2510,3.2510,28
2014-02-26,03:00:00,3.2505,3.2505,3.2485,3.2485,31
2014-02-26,03:05:00,3.2480,3.2485,3.2470,3.2480,50
2014-02-26,03:10:00,3.2480,3.2480,3.2465,3.2480,48
2014-02-26,03:15:00,3.2475,3.2475,3.2470,3.2475,12
2014-02-26,03:20:00,3.2470,3.2485,3.2470,3.2480,45
2014-02-26,03:25:00,3.2480,3.2480,3.2480,3.2480,13
2014-02-26,03:30:00,3.2490,3.2490,3.2485,3.2490,6
2014-02-26,03:35:00,3.2495,3.2500,3.2490,3.2490,19
2014-02-26,03:40:00,3.2500,3.2505,3.2500,3.2505,4
2014-02-26,03:45:00,3.2500,3.2505,3.2495,3.2495,5
2014-02-26,03:50:00,3.2505,3.2505,3.2505,3.2505,1
2014-02-26,03:55:00,3.2505,3.2515,3.2505,3.2515,14
2014-02-26,04:00:00,3.2510,3.2520,3.2510,3.2510,12
2014-02-26,04:05:00,3.2510,3.2510,3.2510,3.2510,2
2014-02-26,04:10:00,3.2515,3.2515,3.2510,3.2510,7
2014-02-26,04:15:00,3.2510,3.2510,3.2505,3.2505,24
2014-02-26,04:20:00,3.2505,3.2515,3.2505,3.2515,11
2014-02-26,04:25:00,3.2515,3.2515,3.2500,3.2500,14
2014-02-26,04:30:00,3.2500,3.2585,3.2500,3.2520,12
2014-02-26,04:35:00,3.2505,3.2505,3.2505,3.2505,2
2014-02-26,04:40:00,3.2505,3.2505,3.2505,3.2505,8
2014-02-26,04:45:00,3.2500,3.2500,3.2485,3.2495,27
2014-02-26,04:50:00,3.2495,3.2515,3.2495,3.2500,58
2014-02-26,04:55:00,3.2500,3.2505,3.2480,3.2490,66
2014-02-26,05:00:00,3.2490,3.2505,3.2490,3.2500,20
2014-02-26,05:05:00,3.2490,3.2505,3.2490,3.2495,37
2014-02-26,05:10:00,3.2505,3.2505,3.2505,3.2505,1
2014-02-26,05:15:00,3.2495,3.2495,3.2490,3.2490,3
2014-02-26,05:20:00,3.2495,3.2495,3.2490,3.2490,3
2014-02-26,05:25:00,3.2495,3.2500,3.2485,3.2495,16
2014-02-26,05:30:00,3.2495,3.2495,3.2495,3.2495,8
2014-02-26,05:35:00,3.2495,3.2500,3.2495,3.2495,6
2014-02-26,05:40:00,3.2500,3.2505,3.2495,3.2505,24
2014-02-26,05:45:00,3.2500,3.2500,3.2500,3.2500,6
2014-02-26,05:50:00,3.2500,3.2515,3.2495,3.2495,23
2014-02-26,05:55:00,3.2495,3.2520,3.2495,3.2515,21
2014-02-26,06:00:00,3.2505,3.2525,3.2505,3.2520,14
2014-02-26,06:05:00,3.2530,3.2550,3.2525,3.2535,41
2014-02-26,06:10:00,3.2540,3.2540,3.2530,3.2530,5
2014-02-26,07:00:00,3.2505,3.2550,3.2480,3.2500,27
2014-02-26,07:05:00,3.2505,3.2505,3.2505,3.2505,3
2014-02-26,07:10:00,3.2495,3.2495,3.2475,3.2475,8
2014-02-26,07:15:00,3.2475,3.2475,3.2470,3.2470,4
2014-02-26,07:20:00,3.2465,3.2470,3.2440,3.2440,85
2014-02-26,07:25:00,3.2450,3.2520,3.2440,3.2475,87
2014-02-26,07:35:00,3.2470,3.2470,3.2470,3.2470,2
2014-02-26,07:40:00,3.2465,3.2520,3.2435,3.2460,162
2014-02-26,07:50:00,3.2475,3.2500,3.2450,3.2465,38
2014-02-26,07:55:00,3.2470,3.2490,3.2455,3.2455,32
2014-02-26,08:00:00,3.2465,3.2505,3.2460,3.2495,59
2014-02-26,08:05:00,3.2505,3.2510,3.2490,3.2505,21
2014-02-26,08:10:00,3.2500,3.2500,3.2495,3.2495,6
2014-02-26,08:15:00,3.2500,3.2500,3.2495,3.2495,3
2014-02-26,08:20:00,3.2505,3.2505,3.2505,3.2505,1
2014-02-26,08:25:00,3.2500,3.2500,3.2500,3.2500,1
2014-02-26,08:30:00,3.2505,3.2515,3.2505,3.2510,12
2014-02-26,08:35:00,3.2510,3.2515,3.2505,3.2515,7
2014-02-26,08:40:00,3.2525,3.2535,3.2510,3.2530,149
2014-02-26,08:45:00,3.2535,3.2540,3.2520,3.2530,69
2014-02-26,08:50:00,3.2525,3.2530,3.2525,3.2530,2
2014-02-26,08:55:00,3.2525,3.2530,3.2520,3.2520,16
2014-02-26,09:00:00,3.2525,3.2635,3.2500,3.2630,298
2014-02-26,09:05:00,3.2630,3.2640,3.2575,3.2575,109
2014-02-26,09:10:00,3.2580,3.2585,3.2540,3.2540,74
2014-02-26,09:15:00,3.2540,3.2555,3.2505,3.2520,174
2014-02-26,09:20:00,3.2510,3.2515,3.2485,3.2490,96
2014-02-26,09:25:00,3.2490,3.2505,3.2485,3.2500,65
2014-02-26,09:30:00,3.2495,3.2560,3.2485,3.2555,200
2014-02-26,09:35:00,3.2555,3.2555,3.2520,3.2545,178
2014-02-26,09:40:00,3.2545,3.2550,3.2510,3.2535,119
2014-02-26,09:45:00,3.2520,3.2530,3.2510,3.2515,47
2014-02-26,09:50:00,3.2515,3.2555,3.2515,3.2555,104
2014-02-26,09:55:00,3.2545,3.2555,3.2535,3.2550,98
2014-02-26,10:00:00,3.2550,3.2565,3.2550,3.2560,86
2014-02-26,10:05:00,3.2565,3.2570,3.2555,3.2555,41
2014-02-26,10:10:00,3.2550,3.2580,3.2550,3.2580,30
2014-02-26,10:15:00,3.2575,3.2580,3.2575,3.2575,19
2014-02-26,10:20:00,3.2575,3.2580,3.2570,3.2580,4
2014-02-26,10:25:00,3.2575,3.2575,3.2560,3.2560,7
2014-02-26,10:30:00,3.2560,3.2565,3.2550,3.2555,39
2014-02-26,10:35:00,3.2555,3.2585,3.2550,3.2580,114
2014-02-26,10:40:00,3.2585,3.2590,3.2565,3.2570,47
2014-02-26,10:45:00,3.2580,3.2585,3.2565,3.2565,17
2014-02-26,10:50:00,3.2560,3.2605,3.2555,3.2600,121
2014-02-26,10:55:00,3.2600,3.2605,3.2585,3.2585,79
2014-02-26,11:00:00,3.2585,3.2585,3.2570,3.2585,44
2014-02-26,11:05:00,3.2580,3.2600,3.2570,3.2590,53
2014-02-26,11:10:00,3.2595,3.2600,3.2585,3.2590,9
2014-02-26,11:15:00,3.2600,3.2620,3.2590,3.2590,139
2014-02-26,11:20:00,3.2600,3.2605,3.2585,3.2590,37
2014-02-26,11:25:00,3.2595,3.2605,3.2575,3.2585,37
2014-02-26,11:30:00,3.2590,3.2600,3.2565,3.2585,377
2014-02-26,11:35:00,3.2575,3.2590,3.2575,3.2580,170
2014-02-26,11:40:00,3.2580,3.2585,3.2575,3.2580,30
2014-02-26,11:45:00,3.2580,3.2580,3.2575,3.2580,4
2014-02-26,11:50:00,3.2575,3.2580,3.2575,3.2580,14
2014-02-26,12:00:00,3.2580,3.2590,3.2575,3.2585,116
2014-02-26,12:05:00,3.2575,3.2590,3.2575,3.2575,147
2014-02-26,12:10:00,3.2575,3.2585,3.2570,3.2585,27
2014-02-26,12:30:00,3.2575,3.2580,3.2575,3.2580,16
2014-02-26,12:35:00,3.2580,3.2585,3.2580,3.2585,11
2014-02-26,12:40:00,3.2580,3.2585,3.2575,3.2580,104
2014-02-26,12:45:00,3.2580,3.2590,3.2580,3.2590,9
2014-02-26,12:50:00,3.2590,3.2590,3.2590,3.2590,1
2014-02-26,12:55:00,3.2590,3.2590,3.2590,3.2590,4
2014-02-26,13:00:00,3.2590,3.2595,3.2585,3.2585,9
2014-02-26,13:05:00,3.2580,3.2580,3.2580,3.2580,1
2014-02-26,13:15:00,3.2575,3.2575,3.2575,3.2575,1
2014-02-26,13:20:00,3.2575,3.2580,3.2575,3.2575,15
2014-02-26,13:25:00,3.2575,3.2580,3.2555,3.2560,34
2014-02-26,13:30:00,3.2560,3.2560,3.2515,3.2520,171
2014-02-26,13:35:00,3.2520,3.2525,3.2500,3.2510,74
2014-02-26,13:40:00,3.2510,3.2570,3.2510,3.2565,625
2014-02-26,13:45:00,3.2570,3.2595,3.2560,3.2570,366
2014-02-26,13:50:00,3.2570,3.2605,3.2565,3.2600,239
2014-02-26,13:55:00,3.2595,3.2595,3.2565,3.2565,36
2014-02-26,14:00:00,3.2570,3.2615,3.2570,3.2575,107
2014-02-26,14:05:00,3.2585,3.2610,3.2565,3.2605,56
2014-02-26,14:10:00,3.2610,3.2660,3.2605,3.2635,136
2014-02-26,14:15:00,3.2635,3.2640,3.2625,3.2635,39
2014-02-26,14:20:00,3.2635,3.2650,3.2625,3.2635,343
2014-02-26,14:25:00,3.2635,3.2645,3.2630,3.2640,45
2014-02-26,14:30:00,3.2635,3.2660,3.2630,3.2650,105
2014-02-26,14:35:00,3.2650,3.2655,3.2635,3.2640,83
2014-02-26,14:40:00,3.2640,3.2650,3.2640,3.2650,30
2014-02-26,14:45:00,3.2645,3.2645,3.2635,3.2635,22
2014-02-26,14:50:00,3.2630,3.2630,3.2605,3.2615,126
2014-02-26,14:55:00,3.2610,3.2610,3.2570,3.2580,77
2014-02-26,15:00:00,3.2575,3.2605,3.2575,3.2605,76
2014-02-26,15:05:00,3.2610,3.2610,3.2595,3.2595,9
2014-02-26,15:10:00,3.2600,3.2615,3.2600,3.2605,154
2014-02-26,15:15:00,3.2605,3.2620,3.2600,3.2605,118
2014-02-26,15:20:00,3.2605,3.2635,3.2605,3.2630,140
2014-02-26,15:25:00,3.2625,3.2635,3.2620,3.2620,39
2014-02-26,15:30:00,3.2620,3.2635,3.2620,3.2635,48
2014-02-26,15:35:00,3.2635,3.2635,3.2620,3.2630,16
2014-02-26,15:40:00,3.2620,3.2625,3.2610,3.2625,37
2014-02-26,15:45:00,3.2625,3.2630,3.2620,3.2625,111
2014-02-26,15:50:00,3.2630,3.2630,3.2610,3.2610,57
2014-02-26,15:55:00,3.2605,3.2605,3.2540,3.2540,111
2014-02-26,16:00:00,3.2545,3.2575,3.2545,3.2570,64
2014-02-26,16:05:00,3.2580,3.2580,3.2560,3.2570,53
2014-02-26,16:10:00,3.2575,3.2575,3.2570,3.2575,17
2014-02-26,16:15:00,3.2570,3.2580,3.2560,3.2565,36
2014-02-26,16:20:00,3.2560,3.2570,3.2560,3.2570,18
2014-02-26,16:25:00,3.2575,3.2575,3.2565,3.2565,10
2014-02-26,16:30:00,3.2570,3.2585,3.2570,3.2580,26
2014-02-26,16:35:00,3.2585,3.2605,3.2580,3.2595,42
2014-02-26,16:40:00,3.2595,3.2605,3.2595,3.2605,47
2014-02-26,16:45:00,3.2605,3.2615,3.2595,3.2610,72
2014-02-26,16:50:00,3.2615,3.2630,3.2615,3.2620,80
2014-02-26,16:55:00,3.2620,3.2620,3.2605,3.2615,44
2014-02-26,17:00:00,3.2615,3.2630,3.2605,3.2620,71
2014-02-26,17:05:00,3.2625,3.2630,3.2620,3.2625,49
2014-02-26,17:10:00,3.2625,3.2625,3.2610,3.2620,27
2014-02-26,17:15:00,3.2615,3.2615,3.2600,3.2615,42
2014-02-26,17:20:00,3.2610,3.2635,3.2610,3.2625,159
2014-02-26,17:25:00,3.2625,3.2625,3.2610,3.2610,28
2014-02-26,17:30:00,3.2610,3.2625,3.2610,3.2625,40
2014-02-26,17:35:00,3.2625,3.2625,3.2615,3.2615,22
2014-02-26,17:40:00,3.2620,3.2620,3.2600,3.2600,39
2014-02-26,17:45:00,3.2605,3.2625,3.2605,3.2625,48
2014-02-26,17:50:00,3.2605,3.2610,3.2595,3.2600,26
2014-02-26,17:55:00,3.2595,3.2600,3.2580,3.2585,41
2014-02-26,18:00:00,3.2585,3.2595,3.2580,3.2590,51
2014-02-26,18:05:00,3.2590,3.2595,3.2585,3.2585,23
2014-02-26,18:10:00,3.2595,3.2595,3.2590,3.2595,10
2014-02-26,18:15:00,3.2600,3.2610,3.2600,3.2610,7
2014-02-26,18:20:00,3.2600,3.2605,3.2600,3.2600,12
2014-02-26,18:25:00,3.2600,3.2615,3.2600,3.2615,26
2014-02-26,18:30:00,3.2620,3.2630,3.2610,3.2620,78
2014-02-26,18:35:00,3.2625,3.2625,3.2615,3.2620,39
2014-02-26,18:40:00,3.2610,3.2615,3.2605,3.2610,15
2014-02-26,18:45:00,3.2605,3.2615,3.2590,3.2605,33
2014-02-26,18:50:00,3.2605,3.2605,3.2600,3.2600,5
2014-02-26,18:55:00,3.2600,3.2600,3.2585,3.2595,45
2014-02-26,19:00:00,3.2595,3.2595,3.2590,3.2595,13
2014-02-26,19:05:00,3.2590,3.2610,3.2580,3.2605,69
2014-02-26,19:10:00,3.2610,3.2610,3.2600,3.2610,61
2014-02-26,19:15:00,3.2605,3.2605,3.2590,3.2600,33
2014-02-26,19:20:00,3.2610,3.2615,3.2605,3.2615,27
2014-02-26,19:25:00,3.2615,3.2625,3.2610,3.2610,42
2014-02-26,19:30:00,3.2610,3.2620,3.2610,3.2620,30
2014-02-26,19:35:00,3.2620,3.2620,3.2595,3.2595,67
2014-02-26,19:40:00,3.2595,3.2620,3.2585,3.2600,170
2014-02-26,19:45:00,3.2600,3.2625,3.2600,3.2620,80
2014-02-26,19:50:00,3.2615,3.2625,3.2605,3.2620,41
2014-02-26,19:55:00,3.2625,3.2625,3.2610,3.2610,47
2014-02-26,20:00:00,3.2610,3.2625,3.2610,3.2620,49
2014-02-26,20:05:00,3.2615,3.2625,3.2615,3.2620,57
2014-02-26,20:10:00,3.2625,3.2630,3.2615,3.2620,33
2014-02-26,20:15:00,3.2615,3.2625,3.2615,3.2620,33
2014-02-26,20:20:00,3.2615,3.2630,3.2610,3.2620,76
2014-02-26,20:25:00,3.2615,3.2615,3.2610,3.2610,37
2014-02-26,20:30:00,3.2605,3.2620,3.2600,3.2615,99
2014-02-26,20:35:00,3.2610,3.2620,3.2605,3.2610,56
2014-02-26,20:40:00,3.2610,3.2620,3.2610,3.2615,84
2014-02-26,20:45:00,3.2610,3.2630,3.2610,3.2625,51
2014-02-26,20:50:00,3.2625,3.2670,3.2620,3.2665,226
2014-02-26,20:55:00,3.2665,3.2665,3.2650,3.2650,109
2014-02-26,21:00:00,3.2650,3.2675,3.2645,3.2675,129
2014-02-26,21:05:00,3.2675,3.2725,3.2675,3.2715,317
2014-02-26,21:10:00,3.2710,3.2735,3.2700,3.2705,635
2014-02-26,21:15:00,3.2705,3.2715,3.2690,3.2695,139
2014-02-26,21:20:00,3.2700,3.2745,3.2700,3.2740,166
2014-02-26,21:25:00,3.2740,3.2755,3.2720,3.2720,158
2014-02-26,21:30:00,3.2720,3.2720,3.2700,3.2710,413
2014-02-26,21:35:00,3.2710,3.2720,3.2705,3.2710,131
2014-02-26,21:40:00,3.2705,3.2720,3.2700,3.2710,129
2014-02-26,21:45:00,3.2705,3.2725,3.2700,3.2700,186
2014-02-26,21:50:00,3.2695,3.2695,3.2675,3.2675,106
2014-02-26,21:55:00,3.2665,3.2675,3.2655,3.2675,150
2014-02-26,22:00:00,3.2670,3.2670,3.2650,3.2650,122
2014-02-26,22:05:00,3.2655,3.2660,3.2645,3.2655,65
2014-02-26,22:10:00,3.2650,3.2655,3.2640,3.2645,93
2014-02-26,22:15:00,3.2645,3.2655,3.2640,3.2645,48
2014-02-26,22:20:00,3.2645,3.2645,3.2630,3.2630,63
2014-02-26,22:25:00,3.2630,3.2630,3.2610,3.2620,169
2014-02-26,22:30:00,3.2620,3.2635,3.2610,3.2625,201
2014-02-26,22:35:00,3.2625,3.2625,3.2535,3.2545,580
2014-02-26,22:40:00,3.2540,3.2540,3.2485,3.2515,695
2014-02-26,22:45:00,3.2515,3.2515,3.2435,3.2460,468
2014-02-26,22:50:00,3.2455,3.2465,3.2380,3.2415,744
2014-02-26,22:55:00,3.2415,3.2465,3.2400,3.2450,309
2014-02-26,23:00:00,3.2445,3.2460,3.2440,3.2450,266
2014-02-26,23:05:00,3.2450,3.2455,3.2425,3.2435,300
2014-02-26,23:10:00,3.2430,3.2480,3.2415,3.2465,382
2014-02-26,23:15:00,3.2470,3.2490,3.2470,3.2480,290
2014-02-26,23:20:00,3.2485,3.2510,3.2480,3.2505,181
2014-02-26,23:25:00,3.2500,3.2510,3.2500,3.2510,93
2014-02-26,23:30:00,3.2510,3.2520,3.2500,3.2515,191
2014-02-26,23:35:00,3.2510,3.2510,3.2485,3.2490,162
2014-02-26,23:40:00,3.2495,3.2495,3.2465,3.2490,220
2014-02-26,23:45:00,3.2495,3.2505,3.2475,3.2485,129
2014-02-26,23:50:00,3.2480,3.2480,3.2445,3.2460,230
2014-02-26,23:55:00,3.2465,3.2505,3.2460,3.2495,283
2014-02-27,00:00:00,3.2495,3.2495,3.2480,3.2490,154
2014-02-27,00:05:00,3.2485,3.2495,3.2470,3.2480,260
2014-02-27,00:10:00,3.2475,3.2490,3.2475,3.2485,71
2014-02-27,00:15:00,3.2485,3.2500,3.2480,3.2490,352
2014-02-27,00:20:00,3.2485,3.2505,3.2480,3.2500,117
2014-02-27,00:25:00,3.2500,3.2505,3.2485,3.2490,103
2014-02-27,00:30:00,3.2495,3.2510,3.2490,3.2495,102
2014-02-27,00:35:00,3.2495,3.2500,3.2485,3.2485,79
2014-02-27,00:40:00,3.2490,3.2495,3.2455,3.2455,113
2014-02-27,00:45:00,3.2455,3.2455,3.2425,3.2430,109
2014-02-27,00:50:00,3.2430,3.2430,3.2390,3.2395,140
2014-02-27,00:55:00,3.2390,3.2410,3.2370,3.2400,247
2014-02-27,01:00:00,3.2405,3.2405,3.2395,3.2395,143
2014-02-27,01:05:00,3.2395,3.2405,3.2390,3.2400,51
2014-02-27,01:10:00,3.2395,3.2395,3.2385,3.2385,32
2014-02-27,01:15:00,3.2385,3.2390,3.2365,3.2390,179
2014-02-27,01:20:00,3.2385,3.2385,3.2365,3.2365,53
2014-02-27,01:25:00,3.2365,3.2380,3.2355,3.2380,242
2014-02-27,01:30:00,3.2380,3.2400,3.2380,3.2400,116
2014-02-27,01:35:00,3.2405,3.2405,3.2390,3.2390,108
2014-02-27,01:40:00,3.2390,3.2415,3.2390,3.2410,66
2014-02-27,01:45:00,3.2415,3.2415,3.2400,3.2405,94
2014-02-27,01:50:00,3.2405,3.2415,3.2405,3.2415,63
2014-02-27,01:55:00,3.2420,3.2460,3.2420,3.2435,493
2014-02-27,02:00:00,3.2430,3.2455,3.2420,3.2425,244
2014-02-27,02:05:00,3.2420,3.2430,3.2420,3.2425,152
2014-02-27,02:10:00,3.2425,3.2425,3.2415,3.2425,42
2014-02-27,02:15:00,3.2425,3.2425,3.2420,3.2420,42
2014-02-27,02:20:00,3.2420,3.2425,3.2400,3.2405,291
2014-02-27,02:25:00,3.2405,3.2420,3.2400,3.2410,193
2014-02-27,02:30:00,3.2415,3.2425,3.2405,3.2410,146
2014-02-27,02:35:00,3.2415,3.2415,3.2410,3.2410,13
2014-02-27,02:40:00,3.2410,3.2410,3.2410,3.2410,8
2014-02-27,02:45:00,3.2410,3.2410,3.2400,3.2400,108
2014-02-27,02:50:00,3.2400,3.2405,3.2395,3.2400,12
2014-02-27,02:55:00,3.2400,3.2410,3.2390,3.2390,117
2014-02-27,03:00:00,3.2395,3.2415,3.2395,3.2415,16
2014-02-27,03:05:00,3.2415,3.2425,3.2400,3.2400,112
2014-02-27,03:10:00,3.2395,3.2395,3.2385,3.2385,14
2014-02-27,03:15:00,3.2385,3.2385,3.2365,3.2365,5
2014-02-27,03:20:00,3.2360,3.2375,3.2360,3.2375,8
2014-02-27,03:25:00,3.2370,3.2395,3.2315,3.2360,406
2014-02-27,03:30:00,3.2365,3.2375,3.2210,3.2250,484
2014-02-27,03:35:00,3.2250,3.2250,3.2235,3.2250,45
2014-02-27,03:40:00,3.2260,3.2275,3.2255,3.2260,34
2014-02-27,03:45:00,3.2260,3.2265,3.2250,3.2255,26
2014-02-27,03:50:00,3.2260,3.2285,3.2260,3.2260,20
2014-02-27,03:55:00,3.2265,3.2300,3.2265,3.2300,11
2014-02-27,04:00:00,3.2300,3.2300,3.2260,3.2260,36
2014-02-27,04:05:00,3.2260,3.2270,3.2255,3.2265,37
2014-02-27,04:10:00,3.2270,3.2270,3.2245,3.2260,38
2014-02-27,04:15:00,3.2255,3.2280,3.2255,3.2280,13
2014-02-27,04:20:00,3.2290,3.2290,3.2280,3.2285,20
2014-02-27,04:25:00,3.2280,3.2285,3.2280,3.2285,4
2014-02-27,04:30:00,3.2290,3.2300,3.2290,3.2295,11
2014-02-27,04:35:00,3.2300,3.2300,3.2295,3.2295,10
2014-02-27,04:40:00,3.2300,3.2310,3.2300,3.2305,11
2014-02-27,04:45:00,3.2310,3.2310,3.2290,3.2295,22
2014-02-27,04:50:00,3.2300,3.2310,3.2285,3.2310,24
2014-02-27,04:55:00,3.2315,3.2320,3.2265,3.2290,97
2014-02-27,05:00:00,3.2295,3.2310,3.2270,3.2300,268
2014-02-27,05:10:00,3.2305,3.2335,3.2295,3.2315,123
2014-02-27,05:15:00,3.2315,3.2315,3.2300,3.2300,6
2014-02-27,05:20:00,3.2305,3.2315,3.2305,3.2315,4
2014-02-27,05:25:00,3.2315,3.2315,3.2315,3.2315,1
2014-02-27,05:30:00,3.2325,3.2330,3.2325,3.2330,106
2014-02-27,05:35:00,3.2335,3.2340,3.2335,3.2335,17
2014-02-27,05:40:00,3.2335,3.2335,3.2335,3.2335,14
2014-02-27,05:45:00,3.2320,3.2320,3.2320,3.2320,1
2014-02-27,05:55:00,3.2305,3.2305,3.2255,3.2300,37
2014-02-27,06:00:00,3.2300,3.2315,3.2300,3.2310,16
2014-02-27,06:05:00,3.2300,3.2300,3.2300,3.2300,5
2014-02-27,06:10:00,3.2325,3.2325,3.2325,3.2325,6
2014-02-27,07:00:00,3.2305,3.2335,3.2260,3.2320,20
2014-02-27,07:05:00,3.2315,3.2315,3.2315,3.2315,1
2014-02-27,07:30:00,3.2320,3.2320,3.2320,3.2320,4
2014-02-27,08:00:00,3.2330,3.2330,3.2330,3.2330,1
2014-02-27,08:05:00,3.2330,3.2330,3.2330,3.2330,1
2014-02-27,08:15:00,3.2345,3.2345,3.2345,3.2345,1
2014-02-27,08:30:00,3.2355,3.2355,3.2355,3.2355,3
2014-02-27,08:35:00,3.2360,3.2360,3.2355,3.2355,8
2014-02-27,08:40:00,3.2355,3.2355,3.2355,3.2355,8
2014-02-27,08:45:00,3.2350,3.2350,3.2350,3.2350,1
2014-02-27,08:50:00,3.2350,3.2350,3.2350,3.2350,2
2014-02-27,08:55:00,3.2360,3.2360,3.2350,3.2350,6
2014-02-27,09:00:00,3.2360,3.2455,3.2360,3.2365,183
2014-02-27,09:05:00,3.2365,3.2470,3.2360,3.2460,140
2014-02-27,09:10:00,3.2470,3.2495,3.2460,3.2490,44
2014-02-27,09:15:00,3.2495,3.2495,3.2470,3.2485,31
2014-02-27,09:20:00,3.2495,3.2495,3.2465,3.2480,20
2014-02-27,09:25:00,3.2470,3.2485,3.2470,3.2485,5
2014-02-27,09:30:00,3.2490,3.2490,3.2470,3.2470,10
2014-02-27,09:35:00,3.2465,3.2465,3.2445,3.2445,19
2014-02-27,09:40:00,3.2430,3.2435,3.2410,3.2410,8
2014-02-27,09:45:00,3.2415,3.2415,3.2405,3.2410,4
2014-02-27,09:50:00,3.2435,3.2445,3.2435,3.2435,15
2014-02-27,09:55:00,3.2410,3.2410,3.2410,3.2410,1
2014-02-27,10:00:00,3.2420,3.2420,3.2410,3.2410,7
2014-02-27,10:05:00,3.2410,3.2430,3.2410,3.2415,12
2014-02-27,10:10:00,3.2425,3.2425,3.2410,3.2410,84
2014-02-27,10:15:00,3.2415,3.2415,3.2410,3.2410,26
2014-02-27,10:20:00,3.2400,3.2400,3.2400,3.2400,1
2014-02-27,10:30:00,3.2400,3.2405,3.2400,3.2405,3
2014-02-27,10:35:00,3.2420,3.2420,3.2360,3.2370,27
2014-02-27,10:40:00,3.2355,3.2355,3.2320,3.2320,52
2014-02-27,10:45:00,3.2315,3.2345,3.2310,3.2345,14
2014-02-27,10:50:00,3.2340,3.2340,3.2290,3.2310,21
2014-02-27,10:55:00,3.2315,3.2315,3.2260,3.2260,16
2014-02-27,11:00:00,3.2260,3.2280,3.2255,3.2265,22
2014-02-27,11:05:00,3.2285,3.2320,3.2285,3.2320,12
2014-02-27,11:10:00,3.2315,3.2325,3.2305,3.2325,14
2014-02-27,11:15:00,3.2320,3.2325,3.2310,3.2315,8
2014-02-27,11:20:00,3.2335,3.2345,3.2330,3.2330,9
2014-02-27,11:25:00,3.2335,3.2340,3.2330,3.2340,5
2014-02-27,11:30:00,3.2335,3.2335,3.2335,3.2335,1
2014-02-27,11:50:00,3.2350,3.2350,3.2350,3.2350,3
2014-02-27,11:55:00,3.2350,3.2350,3.2350,3.2350,6
2014-02-27,12:10:00,3.2350,3.2350,3.2350,3.2350,3
2014-02-27,13:25:00,3.2315,3.2315,3.2315,3.2315,1
2014-02-27,13:30:00,3.2330,3.2360,3.2330,3.2340,23
2014-02-27,13:35:00,3.2350,3.2355,3.2340,3.2340,9
2014-02-27,13:40:00,3.2335,3.2335,3.2300,3.2300,25
2014-02-27,13:45:00,3.2300,3.2300,3.2285,3.2290,12
2014-02-27,13:50:00,3.2310,3.2330,3.2310,3.2325,6
2014-02-27,13:55:00,3.2330,3.2330,3.2310,3.2330,7
2014-02-27,14:00:00,3.2325,3.2325,3.2305,3.2315,11
2014-02-27,14:05:00,3.2320,3.2340,3.2315,3.2320,10
2014-02-27,14:10:00,3.2325,3.2330,3.2320,3.2320,4
2014-02-27,14:15:00,3.2335,3.2360,3.2335,3.2335,14
2014-02-27,14:20:00,3.2325,3.2325,3.2325,3.2325,1
2014-02-27,14:30:00,3.2325,3.2325,3.2325,3.2325,1
2014-02-27,14:35:00,3.2310,3.2315,3.2310,3.2315,6
2014-02-27,14:40:00,3.2310,3.2310,3.2300,3.2300,3
2014-02-27,14:45:00,3.2305,3.2305,3.2300,3.2300,2
2014-02-27,14:50:00,3.2300,3.2350,3.2300,3.2350,6
2014-02-27,14:55:00,3.2350,3.2385,3.2345,3.2365,41
2014-02-27,15:00:00,3.2365,3.2370,3.2365,3.2370,2
2014-02-27,15:05:00,3.2375,3.2380,3.2375,3.2380,10
2014-02-27,15:15:00,3.2395,3.2395,3.2390,3.2390,3
2014-02-27,15:20:00,3.2385,3.2385,3.2385,3.2385,1
2014-02-27,15:25:00,3.2395,3.2405,3.2395,3.2405,4
2014-02-27,15:30:00,3.2405,3.2410,3.2405,3.2410,19
2014-02-27,15:40:00,3.2400,3.2400,3.2380,3.2380,6
2014-02-27,15:50:00,3.2400,3.2400,3.2395,3.2400,5
2014-02-27,15:55:00,3.2420,3.2440,3.2420,3.2440,10
2014-02-27,16:00:00,3.2410,3.2410,3.2395,3.2395,13
2014-02-27,16:10:00,3.2425,3.2435,3.2410,3.2410,33
2014-02-27,16:15:00,3.2400,3.2415,3.2400,3.2410,12
2014-02-27,16:20:00,3.2415,3.2415,3.2400,3.2400,5
2014-02-27,16:30:00,3.2380,3.2380,3.2365,3.2365,2
2014-02-27,16:35:00,3.2355,3.2355,3.2355,3.2355,1
2014-02-27,16:40:00,3.2345,3.2345,3.2345,3.2345,1
2014-02-27,16:45:00,3.2355,3.2370,3.2355,3.2370,2
2014-02-27,16:50:00,3.2380,3.2380,3.2380,3.2380,2
2014-02-27,16:55:00,3.2380,3.2380,3.2365,3.2365,2
2014-02-27,17:00:00,3.2370,3.2370,3.2370,3.2370,2
2014-02-27,17:10:00,3.2405,3.2405,3.2390,3.2390,3
2014-02-27,17:15:00,3.2390,3.2390,3.2375,3.2375,7
2014-02-27,17:20:00,3.2360,3.2360,3.2350,3.2350,2
2014-02-27,17:25:00,3.2355,3.2355,3.2355,3.2355,2
2014-02-27,17:30:00,3.2390,3.2390,3.2390,3.2390,1
2014-02-27,17:55:00,3.2445,3.2445,3.2445,3.2445,1
2014-02-27,18:00:00,3.2450,3.2450,3.2450,3.2450,2
2014-02-27,18:15:00,3.2440,3.2440,3.2440,3.2440,2
2014-02-27,18:25:00,3.2390,3.2425,3.2390,3.2425,3
2014-02-27,18:35:00,3.2405,3.2405,3.2405,3.2405,1
2014-02-27,18:55:00,3.2415,3.2415,3.2415,3.2415,1
2014-02-27,19:00:00,3.2430,3.2430,3.2430,3.2430,1
2014-02-27,19:20:00,3.2440,3.2440,3.2440,3.2440,5
2014-02-27,19:25:00,3.2450,3.2450,3.2430,3.2430,3
2014-02-27,19:30:00,3.2405,3.2415,3.2390,3.2390,8
2014-02-27,19:35:00,3.2390,3.2400,3.2390,3.2395,3
2014-02-27,19:40:00,3.2400,3.2410,3.2400,3.2400,15
2014-02-27,19:45:00,3.2410,3.2410,3.2400,3.2400,7
2014-02-27,19:50:00,3.2405,3.2425,3.2400,3.2425,13
2014-02-27,19:55:00,3.2425,3.2435,3.2420,3.2420,43
2014-02-27,20:00:00,3.2425,3.2425,3.2405,3.2415,22
2014-02-27,20:05:00,3.2415,3.2420,3.2415,3.2420,3
2014-02-27,20:10:00,3.2425,3.2425,3.2405,3.2405,5
2014-02-27,20:15:00,3.2410,3.2410,3.2400,3.2400,11
2014-02-27,20:25:00,3.2405,3.2405,3.2400,3.2405,6
2014-02-27,20:30:00,3.2415,3.2420,3.2385,3.2420,28
2014-02-27,20:35:00,3.2400,3.2405,3.2390,3.2405,17
2014-02-27,20:40:00,3.2415,3.2415,3.2395,3.2395,19
2014-02-27,20:45:00,3.2395,3.2415,3.2395,3.2405,30
2014-02-27,20:50:00,3.2405,3.2405,3.2395,3.2395,14
2014-02-27,20:55:00,3.2395,3.2400,3.2395,3.2400,13
2014-02-27,21:00:00,3.2405,3.2410,3.2380,3.2385,37
2014-02-27,21:05:00,3.2375,3.2375,3.2355,3.2365,31
2014-02-27,21:10:00,3.2375,3.2390,3.2365,3.2365,22
2014-02-27,21:15:00,3.2365,3.2370,3.2335,3.2345,65
2014-02-27,21:20:00,3.2335,3.2360,3.2275,3.2300,198
2014-02-27,21:25:00,3.2300,3.2340,3.2300,3.2335,64
2014-02-27,21:30:00,3.2345,3.2375,3.2310,3.2310,60
2014-02-27,21:35:00,3.2315,3.2345,3.2315,3.2335,8
2014-02-27,21:40:00,3.2345,3.2360,3.2345,3.2355,6
2014-02-27,21:45:00,3.2370,3.2380,3.2370,3.2380,4
2014-02-27,21:50:00,3.2355,3.2365,3.2355,3.2360,19
2014-02-27,21:55:00,3.2350,3.2355,3.2350,3.2355,3
2014-02-27,22:00:00,3.2355,3.2360,3.2350,3.2355,46
2014-02-27,22:05:00,3.2355,3.2355,3.2350,3.2350,8
2014-02-27,22:10:00,3.2350,3.2355,3.2345,3.2355,27
2014-02-27,22:15:00,3.2370,3.2390,3.2370,3.2390,11
2014-02-27,22:20:00,3.2360,3.2360,3.2360,3.2360,2
2014-02-27,22:25:00,3.2385,3.2400,3.2370,3.2390,28
2014-02-27,22:30:00,3.2400,3.2400,3.2385,3.2385,5
2014-02-27,22:35:00,3.2380,3.2380,3.2330,3.2330,45
2014-02-27,22:40:00,3.2330,3.2330,3.2320,3.2330,13
2014-02-27,22:45:00,3.2325,3.2335,3.2320,3.2330,28
2014-02-27,22:50:00,3.2330,3.2330,3.2265,3.2295,77
2014-02-27,22:55:00,3.2295,3.2360,3.2285,3.2350,27
2014-02-27,23:00:00,3.2350,3.2355,3.2350,3.2355,33
2014-02-27,23:05:00,3.2350,3.2350,3.2325,3.2325,17
2014-02-27,23:10:00,3.2335,3.2335,3.2330,3.2330,2
2014-02-27,23:15:00,3.2335,3.2335,3.2320,3.2325,60
2014-02-27,23:20:00,3.2330,3.2330,3.2305,3.2310,12
2014-02-27,23:25:00,3.2335,3.2370,3.2335,3.2370,14
2014-02-27,23:30:00,3.2365,3.2470,3.2365,3.2400,33
2014-02-27,23:35:00,3.2385,3.2400,3.2380,3.2380,12
2014-02-27,23:40:00,3.2380,3.2385,3.2365,3.2365,8
2014-02-27,23:45:00,3.2370,3.2390,3.2360,3.2360,3
2014-02-27,23:50:00,3.2360,3.2360,3.2360,3.2360,16
2014-02-27,23:55:00,3.2345,3.2370,3.2340,3.2370,7
2014-02-28,00:00:00,3.2375,3.2400,3.2375,3.2390,7
2014-02-28,00:05:00,3.2375,3.2395,3.2375,3.2380,23
2014-02-28,00:10:00,3.2385,3.2390,3.2380,3.2380,19
2014-02-28,00:15:00,3.2405,3.2415,3.2405,3.2415,5
2014-02-28,00:20:00,3.2405,3.2410,3.2400,3.2410,28
2014-02-28,00:25:00,3.2410,3.2435,3.2410,3.2430,7
2014-02-28,00:30:00,3.2425,3.2430,3.2425,3.2430,3
2014-02-28,00:35:00,3.2435,3.2445,3.2420,3.2435,32
2014-02-28,00:40:00,3.2425,3.2430,3.2390,3.2410,53
2014-02-28,00:45:00,3.2425,3.2425,3.2390,3.2405,13
2014-02-28,00:50:00,3.2410,3.2410,3.2365,3.2370,11
2014-02-28,00:55:00,3.2395,3.2400,3.2380,3.2400,33
2014-02-28,01:00:00,3.2385,3.2385,3.2380,3.2380,29
2014-02-28,01:05:00,3.2380,3.2380,3.2380,3.2380,19
2014-02-28,01:10:00,3.2375,3.2385,3.2375,3.2385,23
2014-02-28,01:15:00,3.2385,3.2385,3.2385,3.2385,2
2014-02-28,01:20:00,3.2415,3.2415,3.2415,3.2415,2
2014-02-28,01:25:00,3.2400,3.2400,3.2375,3.2380,6
2014-02-28,01:30:00,3.2370,3.2375,3.2370,3.2370,7
2014-02-28,01:35:00,3.2375,3.2375,3.2375,3.2375,3
2014-02-28,01:40:00,3.2375,3.2375,3.2365,3.2365,5
2014-02-28,01:45:00,3.2355,3.2370,3.2355,3.2370,22
2014-02-28,01:50:00,3.2375,3.2375,3.2375,3.2375,2
2014-02-28,01:55:00,3.2355,3.2355,3.2335,3.2350,12
2014-02-28,02:00:00,3.2365,3.2365,3.2345,3.2345,2
2014-02-28,02:05:00,3.2330,3.2355,3.2330,3.2355,4
2014-02-28,02:10:00,3.2340,3.2340,3.2340,3.2340,1
2014-02-28,02:20:00,3.2340,3.2345,3.2340,3.2340,6
2014-02-28,02:25:00,3.2340,3.2340,3.2335,3.2340,3
2014-02-28,02:30:00,3.2340,3.2340,3.2335,3.2335,3
2014-02-28,02:35:00,3.2335,3.2335,3.2330,3.2330,5
2014-02-28,02:40:00,3.2330,3.2345,3.2330,3.2345,8
2014-02-28,03:20:00,3.2350,3.2350,3.2350,3.2350,1
2014-02-28,03:25:00,3.2355,3.2355,3.2350,3.2350,3
2014-02-28,03:30:00,3.2360,3.2360,3.2360,3.2360,1
2014-02-28,03:35:00,3.2365,3.2365,3.2365,3.2365,2
2014-02-28,03:45:00,3.2350,3.2350,3.2345,3.2345,6
2014-02-28,03:50:00,3.2330,3.2335,3.2330,3.2330,10
2014-02-28,03:55:00,3.2330,3.2355,3.2330,3.2355,24
2014-02-28,04:05:00,3.2360,3.2360,3.2360,3.2360,2
2014-02-28,04:10:00,3.2350,3.2350,3.2340,3.2340,5
2014-02-28,04:25:00,3.2365,3.2375,3.2365,3.2375,7
2014-02-28,04:30:00,3.2365,3.2365,3.2365,3.2365,1
2014-02-28,04:35:00,3.2380,3.2405,3.2380,3.2405,7
2014-02-28,04:40:00,3.2385,3.2385,3.2360,3.2360,6
2014-02-28,04:55:00,3.2365,3.2365,3.2360,3.2360,2
2014-02-28,05:00:00,3.2375,3.2375,3.2375,3.2375,1
2014-02-28,05:20:00,3.2405,3.2405,3.2405,3.2405,2
2014-02-28,05:50:00,3.2385,3.2385,3.2385,3.2385,2
2014-02-28,06:05:00,3.2400,3.2400,3.2400,3.2400,1
2014-02-28,06:10:00,3.2390,3.2390,3.2375,3.2375,2
2014-02-28,07:00:00,3.2045,3.2055,3.2020,3.2055,30
2014-02-28,07:05:00,3.2050,3.2050,3.2030,3.2035,7
2014-02-28,07:10:00,3.2040,3.2045,3.2040,3.2040,3
2014-02-28,07:15:00,3.2045,3.2055,3.2025,3.2035,137
2014-02-28,07:20:00,3.2030,3.2045,3.2030,3.2045,5
2014-02-28,07:25:00,3.2040,3.2040,3.2040,3.2040,1
2014-02-28,07:30:00,3.2035,3.2035,3.2035,3.2035,2
2014-02-28,07:35:00,3.2035,3.2035,3.2035,3.2035,4
2014-02-28,07:40:00,3.2030,3.2040,3.2030,3.2035,13
2014-02-28,07:45:00,3.2040,3.2060,3.2040,3.2060,27
2014-02-28,07:50:00,3.2060,3.2100,3.2060,3.2075,151
2014-02-28,07:55:00,3.2075,3.2075,3.2065,3.2070,22
2014-02-28,08:00:00,3.2065,3.2070,3.2060,3.2060,10
2014-02-28,08:05:00,3.2060,3.2060,3.2060,3.2060,5
2014-02-28,08:10:00,3.2070,3.2070,3.2065,3.2070,5
2014-02-28,08:15:00,3.2060,3.2070,3.2055,3.2070,109
2014-02-28,08:20:00,3.2065,3.2070,3.2065,3.2065,4
2014-02-28,08:25:00,3.2070,3.2075,3.2070,3.2070,30
2014-02-28,08:30:00,3.2070,3.2080,3.2070,3.2080,42
2014-02-28,08:35:00,3.2080,3.2080,3.2060,3.2060,46
2014-02-28,08:40:00,3.2065,3.2065,3.2060,3.2060,32
2014-02-28,08:45:00,3.2060,3.2060,3.2050,3.2055,40
2014-02-28,08:50:00,3.2050,3.2055,3.2045,3.2045,6
2014-02-28,08:55:00,3.2045,3.2055,3.2040,3.2055,36
2014-02-28,09:00:00,3.2055,3.2110,3.2045,3.2095,535
2014-02-28,09:05:00,3.2095,3.2095,3.2045,3.2080,216
2014-02-28,09:10:00,3.2080,3.2100,3.2075,3.2075,140
2014-02-28,09:15:00,3.2080,3.2110,3.2080,3.2095,271
2014-02-28,09:20:00,3.2100,3.2100,3.2075,3.2075,111
2014-02-28,09:25:00,3.2080,3.2095,3.2075,3.2085,95
2014-02-28,09:30:00,3.2085,3.2085,3.2075,3.2080,73
2014-02-28,09:35:00,3.2080,3.2080,3.2055,3.2055,87
2014-02-28,09:40:00,3.2060,3.2070,3.2060,3.2065,73
2014-02-28,09:45:00,3.2065,3.2080,3.2060,3.2080,69
2014-02-28,09:50:00,3.2080,3.2105,3.2080,3.2100,142
2014-02-28,09:55:00,3.2105,3.2120,3.2090,3.2095,236
2014-02-28,10:00:00,3.2095,3.2110,3.2085,3.2110,117
2014-02-28,10:05:00,3.2105,3.2115,3.2100,3.2105,62
2014-02-28,10:10:00,3.2100,3.2105,3.2090,3.2095,48
2014-02-28,10:15:00,3.2095,3.2100,3.2095,3.2100,37
2014-02-28,10:20:00,3.2100,3.2100,3.2100,3.2100,2
2014-02-28,10:25:00,3.2100,3.2100,3.2100,3.2100,9
2014-02-28,10:30:00,3.2095,3.2100,3.2085,3.2085,81
2014-02-28,10:35:00,3.2090,3.2100,3.2080,3.2100,42
2014-02-28,10:40:00,3.2095,3.2100,3.2090,3.2090,34
2014-02-28,10:45:00,3.2085,3.2090,3.2070,3.2075,96
2014-02-28,10:50:00,3.2075,3.2080,3.2065,3.2070,60
2014-02-28,10:55:00,3.2065,3.2085,3.2065,3.2075,50
2014-02-28,11:00:00,3.2075,3.2075,3.2030,3.2045,165
2014-02-28,11:05:00,3.2045,3.2045,3.1985,3.2000,459
2014-02-28,11:10:00,3.2000,3.2015,3.1985,3.1985,348
2014-02-28,11:15:00,3.1985,3.2030,3.1985,3.2000,114
2014-02-28,11:20:00,3.2000,3.2005,3.1990,3.1995,57
2014-02-28,11:25:00,3.1995,3.1995,3.1980,3.1990,206
2014-02-28,11:30:00,3.1990,3.1990,3.1980,3.1985,19
2014-02-28,11:35:00,3.1985,3.1990,3.1980,3.1985,16
2014-02-28,11:40:00,3.1980,3.1985,3.1975,3.1980,37
2014-02-28,11:45:00,3.1980,3.1985,3.1980,3.1985,22
2014-02-28,11:50:00,3.1985,3.1995,3.1980,3.1995,96
2014-02-28,11:55:00,3.1995,3.1995,3.1990,3.1990,15
2014-02-28,12:00:00,3.1995,3.1995,3.1990,3.1995,19
2014-02-28,12:05:00,3.2000,3.2000,3.1975,3.1980,109
2014-02-28,12:10:00,3.1975,3.1975,3.1975,3.1975,5
2014-02-28,12:15:00,3.1975,3.1980,3.1975,3.1980,62
2014-02-28,12:20:00,3.1970,3.1975,3.1970,3.1970,32
2014-02-28,12:25:00,3.1970,3.1975,3.1970,3.1975,13
2014-02-28,12:30:00,3.1970,3.1975,3.1970,3.1970,12
2014-02-28,12:35:00,3.1970,3.1975,3.1970,3.1970,16
2014-02-28,12:40:00,3.1975,3.1975,3.1970,3.1975,14
2014-02-28,12:45:00,3.1975,3.1980,3.1975,3.1980,3
2014-02-28,12:50:00,3.1980,3.1980,3.1975,3.1975,9
2014-02-28,12:55:00,3.1975,3.1975,3.1970,3.1970,20
2014-02-28,13:00:00,3.1970,3.1975,3.1880,3.1880,476
2014-02-28,13:05:00,3.1880,3.1885,3.1860,3.1885,505
2014-02-28,13:10:00,3.1885,3.1895,3.1880,3.1890,97
2014-02-28,13:15:00,3.1890,3.1900,3.1885,3.1890,183
2014-02-28,13:20:00,3.1890,3.1915,3.1890,3.1915,104
2014-02-28,13:25:00,3.1915,3.1925,3.1910,3.1920,70
2014-02-28,13:30:00,3.1920,3.1930,3.1900,3.1915,342
2014-02-28,13:35:00,3.1920,3.1925,3.1880,3.1910,296
2014-02-28,13:40:00,3.1910,3.1950,3.1910,3.1940,162
2014-02-28,13:45:00,3.1940,3.1955,3.1940,3.1945,171
2014-02-28,13:50:00,3.1940,3.1960,3.1935,3.1960,154
2014-02-28,13:55:00,3.1965,3.1995,3.1965,3.1985,215
2014-02-28,14:00:00,3.1985,3.1985,3.1950,3.1950,111
2014-02-28,14:05:00,3.1965,3.1965,3.1950,3.1955,169
2014-02-28,14:10:00,3.1950,3.1975,3.1950,3.1975,125
2014-02-28,14:15:00,3.1970,3.1975,3.1965,3.1965,69
2014-02-28,14:20:00,3.1970,3.2060,3.1965,3.2055,324
2014-02-28,14:25:00,3.2050,3.2050,3.2020,3.2035,290
2014-02-28,14:30:00,3.2040,3.2045,3.2020,3.2030,102
2014-02-28,14:35:00,3.2030,3.2070,3.2030,3.2070,178
2014-02-28,14:40:00,3.2065,3.2070,3.2055,3.2055,82
2014-02-28,14:45:00,3.2050,3.2050,3.2040,3.2040,53
2014-02-28,14:50:00,3.2035,3.2045,3.2035,3.2040,55
2014-02-28,14:55:00,3.2035,3.2045,3.2030,3.2040,91
2014-02-28,15:00:00,3.2045,3.2045,3.2025,3.2040,96
2014-02-28,15:05:00,3.2035,3.2045,3.2030,3.2040,40
2014-02-28,15:10:00,3.2040,3.2040,3.2035,3.2035,44
2014-02-28,15:15:00,3.2035,3.2035,3.2025,3.2025,37
2014-02-28,15:20:00,3.2025,3.2035,3.2025,3.2035,48
2014-02-28,15:25:00,3.2030,3.2040,3.2030,3.2035,4
2014-02-28,15:30:00,3.2035,3.2035,3.2025,3.2030,42
2014-02-28,15:35:00,3.2030,3.2035,3.2025,3.2025,46
2014-02-28,15:40:00,3.2030,3.2040,3.2020,3.2035,117
2014-02-28,15:45:00,3.2030,3.2035,3.2030,3.2030,30
2014-02-28,15:50:00,3.2030,3.2030,3.2025,3.2025,35
2014-02-28,15:55:00,3.2025,3.2025,3.1985,3.1990,185
2014-02-28,16:00:00,3.1980,3.2000,3.1975,3.1990,123
2014-02-28,16:05:00,3.1985,3.1990,3.1950,3.1960,323
2014-02-28,16:10:00,3.1955,3.1990,3.1950,3.1990,135
2014-02-28,16:15:00,3.1985,3.1985,3.1965,3.1985,62
2014-02-28,16:20:00,3.1985,3.1985,3.1970,3.1985,51
2014-02-28,16:25:00,3.1990,3.1990,3.1970,3.1980,64
2014-02-28,16:30:00,3.1980,3.1995,3.1975,3.1985,48
2014-02-28,16:35:00,3.1990,3.1990,3.1975,3.1975,106
2014-02-28,16:40:00,3.1980,3.2015,3.1980,3.2005,240
2014-02-28,16:45:00,3.2005,3.2020,3.2000,3.2015,246
2014-02-28,16:50:00,3.2015,3.2020,3.2005,3.2005,140
2014-02-28,16:55:00,3.2010,3.2010,3.1990,3.1990,74
2014-02-28,17:00:00,3.1990,3.2005,3.1965,3.1965,137
2014-02-28,17:05:00,3.1970,3.1970,3.1940,3.1950,126
2014-02-28,17:10:00,3.1950,3.1950,3.1905,3.1910,202
2014-02-28,17:15:00,3.1905,3.1915,3.1905,3.1905,140
2014-02-28,17:20:00,3.1905,3.1915,3.1900,3.1900,68
2014-02-28,17:25:00,3.1900,3.1900,3.1880,3.1880,172
2014-02-28,17:30:00,3.1875,3.1905,3.1875,3.1905,310
2014-02-28,17:35:00,3.1905,3.1935,3.1905,3.1920,86
2014-02-28,17:40:00,3.1910,3.1910,3.1870,3.1880,117
2014-02-28,17:45:00,3.1880,3.1905,3.1880,3.1895,193
2014-02-28,17:50:00,3.1890,3.1895,3.1880,3.1890,88
2014-02-28,17:55:00,3.1885,3.1890,3.1885,3.1885,144
2014-02-28,18:00:00,3.1890,3.1900,3.1885,3.1895,177
2014-02-28,18:05:00,3.1900,3.1920,3.1895,3.1910,106
2014-02-28,18:10:00,3.1910,3.1935,3.1910,3.1920,56
2014-02-28,18:15:00,3.1920,3.1925,3.1915,3.1915,24
2014-02-28,18:20:00,3.1920,3.1920,3.1910,3.1920,98
2014-02-28,18:25:00,3.1920,3.1945,3.1920,3.1945,66
2014-02-28,18:30:00,3.1945,3.1960,3.1940,3.1940,86
2014-02-28,18:35:00,3.1940,3.1955,3.1940,3.1955,39
2014-02-28,18:40:00,3.1955,3.1960,3.1930,3.1955,112
2014-02-28,18:45:00,3.1955,3.1960,3.1950,3.1960,56
2014-02-28,18:50:00,3.1960,3.1965,3.1935,3.1945,94
2014-02-28,18:55:00,3.1950,3.1960,3.1935,3.1940,40
2014-02-28,19:00:00,3.1940,3.1945,3.1925,3.1930,70
2014-02-28,19:05:00,3.1930,3.1940,3.1910,3.1940,88
2014-02-28,19:10:00,3.1940,3.1965,3.1940,3.1965,50
2014-02-28,19:15:00,3.1955,3.1955,3.1940,3.1945,147
2014-02-28,19:20:00,3.1945,3.1950,3.1940,3.1945,109
2014-02-28,19:25:00,3.1950,3.1960,3.1945,3.1960,42
2014-02-28,19:30:00,3.1960,3.1960,3.1945,3.1945,54
2014-02-28,19:35:00,3.1950,3.1960,3.1950,3.1955,24
2014-02-28,19:40:00,3.1955,3.1970,3.1955,3.1965,36
2014-02-28,19:45:00,3.1960,3.1965,3.1955,3.1960,40
2014-02-28,19:50:00,3.1960,3.1960,3.1945,3.1950,23
2014-02-28,19:55:00,3.1955,3.1955,3.1935,3.1945,53
2014-02-28,20:00:00,3.1945,3.1950,3.1930,3.1935,106
2014-02-28,20:05:00,3.1930,3.1945,3.1915,3.1930,237
2014-02-28,20:10:00,3.1930,3.1940,3.1925,3.1940,102
2014-02-28,20:15:00,3.1940,3.1945,3.1930,3.1935,42
2014-02-28,20:20:00,3.1940,3.1950,3.1935,3.1935,64
2014-02-28,20:25:00,3.1940,3.1950,3.1940,3.1940,63
2014-02-28,20:30:00,3.1935,3.2010,3.1925,3.2000,332
2014-02-28,20:35:00,3.1995,3.2005,3.1985,3.2005,198
2014-02-28,20:40:00,3.2005,3.2015,3.1990,3.2000,215
2014-02-28,20:45:00,3.2000,3.2005,3.1990,3.1995,113
2014-02-28,20:50:00,3.1995,3.2010,3.1995,3.2000,92
2014-02-28,20:55:00,3.2000,3.2025,3.2000,3.2010,274
2014-02-28,21:00:00,3.2015,3.2030,3.2000,3.2010,201
2014-02-28,21:05:00,3.2010,3.2015,3.1990,3.2005,190
2014-02-28,21:10:00,3.2000,3.2020,3.1995,3.2000,345
2014-02-28,21:15:00,3.1995,3.2005,3.1990,3.1995,144
2014-02-28,21:20:00,3.2000,3.2005,3.1995,3.1995,78
2014-02-28,21:25:00,3.1995,3.1995,3.1975,3.1975,146
2014-02-28,21:30:00,3.1975,3.1985,3.1950,3.1955,173
2014-02-28,21:35:00,3.1955,3.1965,3.1945,3.1965,114
2014-02-28,21:40:00,3.1965,3.1975,3.1960,3.1965,109
2014-02-28,21:45:00,3.1965,3.1970,3.1955,3.1960,160
2014-02-28,21:50:00,3.1960,3.1960,3.1950,3.1960,150
2014-02-28,21:55:00,3.1960,3.1965,3.1955,3.1965,133
2014-02-28,22:00:00,3.1965,3.1995,3.1965,3.1995,323
2014-02-28,22:05:00,3.1995,3.2005,3.1985,3.2005,201
2014-02-28,22:10:00,3.2005,3.2015,3.1990,3.2005,196
2014-02-28,22:15:00,3.2005,3.2020,3.2005,3.2010,130
2014-02-28,22:20:00,3.2010,3.2015,3.2000,3.2000,94
2014-02-28,22:25:00,3.2000,3.2010,3.1990,3.1990,222
2014-02-28,22:30:00,3.1990,3.2010,3.1990,3.2000,322
2014-02-28,22:35:00,3.2005,3.2005,3.1995,3.2005,170
2014-02-28,22:40:00,3.2005,3.2015,3.1995,3.2010,196
2014-02-28,22:45:00,3.2010,3.2040,3.2005,3.2035,679
2014-02-28,22:50:00,3.2030,3.2035,3.2010,3.2015,264
2014-02-28,22:55:00,3.2010,3.2025,3.2000,3.2000,155
2014-02-28,23:00:00,3.2000,3.2010,3.1990,3.2005,272
2014-02-28,23:05:00,3.2010,3.2010,3.1965,3.1975,403
2014-02-28,23:10:00,3.1975,3.1975,3.1935,3.1945,370
2014-02-28,23:15:00,3.1945,3.1970,3.1945,3.1955,305
2014-02-28,23:20:00,3.1960,3.1960,3.1920,3.1930,254
2014-02-28,23:25:00,3.1930,3.1945,3.1925,3.1935,192
2014-02-28,23:30:00,3.1935,3.1940,3.1920,3.1940,215
2014-02-28,23:35:00,3.1945,3.1945,3.1915,3.1915,274
2014-02-28,23:40:00,3.1920,3.1935,3.1910,3.1925,215
2014-02-28,23:45:00,3.1925,3.1925,3.1905,3.1920,314
2014-02-28,23:50:00,3.1925,3.1925,3.1895,3.1900,505
2014-02-28,23:55:00,3.1905,3.1930,3.1895,3.1915,343
2014-03-01,00:00:00,3.1910,3.1915,3.1900,3.1915,205
2014-03-01,00:05:00,3.1915,3.1920,3.1900,3.1905,150
2014-03-01,00:10:00,3.1905,3.1910,3.1890,3.1900,196
2014-03-01,00:15:00,3.1900,3.1905,3.1885,3.1890,303
2014-03-01,00:20:00,3.1895,3.1915,3.1890,3.1915,305
2014-03-01,00:25:00,3.1915,3.1925,3.1910,3.1925,126
2014-03-01,00:30:00,3.1925,3.1935,3.1910,3.1915,146
2014-03-01,00:35:00,3.1910,3.1920,3.1905,3.1910,117
2014-03-01,00:40:00,3.1915,3.1915,3.1880,3.1885,281
2014-03-01,00:45:00,3.1890,3.1890,3.1870,3.1880,345
2014-03-01,00:50:00,3.1880,3.1930,3.1880,3.1925,633
2014-03-01,00:55:00,3.1925,3.1925,3.1885,3.1900,436
2014-03-01,01:00:00,3.1895,3.1905,3.1895,3.1895,105
2014-03-01,01:05:00,3.1900,3.1900,3.1890,3.1895,184
2014-03-01,01:10:00,3.1895,3.1895,3.1885,3.1890,185
2014-03-01,01:15:00,3.1895,3.1895,3.1875,3.1875,199
2014-03-01,01:20:00,3.1880,3.1885,3.1870,3.1870,145
2014-03-01,01:25:00,3.1875,3.1880,3.1870,3.1875,173
2014-03-01,01:30:00,3.1880,3.1885,3.1870,3.1875,214
2014-03-01,01:35:00,3.1875,3.1885,3.1870,3.1880,221
2014-03-01,01:40:00,3.1880,3.1885,3.1855,3.1855,291
2014-03-01,01:45:00,3.1855,3.1860,3.1810,3.1835,1836
2014-03-01,01:50:00,3.1835,3.1840,3.1820,3.1830,417
2014-03-01,01:55:00,3.1830,3.1915,3.1780,3.1870,3011
2014-03-01,02:00:00,3.1870,3.1905,3.1870,3.1890,612
2014-03-01,02:05:00,3.1890,3.1910,3.1890,3.1900,220
2014-03-01,02:10:00,3.1905,3.1935,3.1905,3.1910,240
2014-03-01,02:15:00,3.1910,3.1910,3.1900,3.1905,88
2014-03-01,02:20:00,3.1905,3.1910,3.1895,3.1900,140
2014-03-01,02:25:00,3.1895,3.1895,3.1890,3.1895,97
2014-03-01,02:30:00,3.1895,3.1910,3.1890,3.1905,78
2014-03-01,02:35:00,3.1910,3.1910,3.1890,3.1895,32
2014-03-01,02:40:00,3.1900,3.1900,3.1895,3.1895,25
2014-03-01,02:45:00,3.1895,3.1900,3.1890,3.1895,73
2014-03-01,02:50:00,3.1895,3.1895,3.1880,3.1885,70
2014-03-01,02:55:00,3.1885,3.1885,3.1865,3.1880,107
2014-03-01,03:00:00,3.1885,3.1885,3.1860,3.1875,52
2014-03-01,03:05:00,3.1875,3.1880,3.1870,3.1870,23
2014-03-01,03:10:00,3.1870,3.1875,3.1865,3.1875,18
2014-03-01,03:15:00,3.1870,3.1875,3.1870,3.1875,8
2014-03-01,03:20:00,3.1870,3.1895,3.1870,3.1890,62
2014-03-01,03:25:00,3.1880,3.1900,3.1875,3.1900,50
2014-03-01,03:30:00,3.1900,3.1900,3.1890,3.1895,45
2014-03-01,03:35:00,3.1895,3.1905,3.1895,3.1905,47
2014-03-01,03:40:00,3.1900,3.1900,3.1895,3.1895,32
2014-03-01,03:45:00,3.1895,3.1900,3.1885,3.1890,24
2014-03-01,03:50:00,3.1890,3.1905,3.1880,3.1900,65
2014-03-01,03:55:00,3.1895,3.1900,3.1895,3.1900,14
2014-03-01,04:00:00,3.1900,3.1900,3.1890,3.1890,91
2014-03-01,04:05:00,3.1890,3.1890,3.1875,3.1885,32
2014-03-01,04:10:00,3.1885,3.1900,3.1885,3.1900,36
2014-03-01,04:15:00,3.1905,3.1905,3.1885,3.1885,21
2014-03-01,04:20:00,3.1890,3.1895,3.1890,3.1890,16
2014-03-01,04:25:00,3.1885,3.1895,3.1885,3.1895,105
2014-03-01,04:30:00,3.1875,3.1915,3.1875,3.1910,46
2014-03-01,04:35:00,3.1905,3.1910,3.1900,3.1910,13
2014-03-01,04:40:00,3.1910,3.1925,3.1905,3.1910,27
2014-03-01,04:45:00,3.1910,3.1910,3.1895,3.1895,36
2014-03-01,04:50:00,3.1900,3.1925,3.1900,3.1925,36
2014-03-01,04:55:00,3.1920,3.1920,3.1895,3.1900,38
2014-03-01,05:00:00,3.1910,3.1910,3.1875,3.1875,60
2014-03-01,05:05:00,3.1870,3.1880,3.1860,3.1860,36
2014-03-01,05:10:00,3.1860,3.1885,3.1860,3.1870,21
2014-03-01,05:15:00,3.1870,3.1880,3.1870,3.1870,20
2014-03-01,05:20:00,3.1870,3.1870,3.1865,3.1870,14
2014-03-01,05:25:00,3.1865,3.1905,3.1860,3.1890,45
2014-03-01,05:30:00,3.1890,3.1895,3.1880,3.1880,20
2014-03-01,05:35:00,3.1880,3.1880,3.1860,3.1880,59
2014-03-01,05:40:00,3.1865,3.1870,3.1850,3.1850,41
2014-03-01,05:45:00,3.1860,3.1860,3.1835,3.1835,70
2014-03-01,05:50:00,3.1860,3.1860,3.1855,3.1860,33
2014-03-01,05:55:00,3.1860,3.1865,3.1855,3.1860,23
2014-03-01,06:00:00,3.1875,3.1885,3.1870,3.1875,38
2014-03-01,06:05:00,3.1870,3.1870,3.1865,3.1865,2
2014-03-01,06:10:00,3.1880,3.1905,3.1855,3.1905,51
2014-03-03,07:00:00,3.1895,3.1915,3.1860,3.1870,209
2014-03-03,07:05:00,3.1870,3.1880,3.1860,3.1870,31
2014-03-03,07:10:00,3.1870,3.1870,3.1860,3.1870,25
2014-03-03,07:15:00,3.1870,3.1870,3.1725,3.1745,484
2014-03-03,07:20:00,3.1750,3.1815,3.1750,3.1790,158
2014-03-03,07:25:00,3.1775,3.1805,3.1770,3.1800,23
2014-03-03,07:30:00,3.1800,3.1800,3.1790,3.1790,57
2014-03-03,07:35:00,3.1790,3.1810,3.1790,3.1810,31
2014-03-03,07:40:00,3.1810,3.1825,3.1810,3.1810,55
2014-03-03,07:45:00,3.1810,3.1850,3.1810,3.1850,85
2014-03-03,07:50:00,3.1850,3.1870,3.1845,3.1855,70
2014-03-03,07:55:00,3.1870,3.1900,3.1865,3.1885,81
2014-03-03,08:00:00,3.1885,3.1890,3.1870,3.1870,73
2014-03-03,08:05:00,3.1880,3.1885,3.1870,3.1885,32
2014-03-03,08:10:00,3.1890,3.1900,3.1890,3.1890,94
2014-03-03,08:15:00,3.1890,3.1900,3.1870,3.1875,70
2014-03-03,08:20:00,3.1880,3.1900,3.1880,3.1900,41
2014-03-03,08:25:00,3.1900,3.1910,3.1880,3.1895,114
2014-03-03,08:30:00,3.1890,3.1895,3.1880,3.1890,39
2014-03-03,08:35:00,3.1890,3.1900,3.1880,3.1880,64
2014-03-03,08:40:00,3.1880,3.1900,3.1880,3.1890,39
2014-03-03,08:45:00,3.1885,3.1890,3.1840,3.1860,65
2014-03-03,08:50:00,3.1860,3.1860,3.1825,3.1830,51
2014-03-03,08:55:00,3.1830,3.1855,3.1825,3.1840,85
2014-03-03,09:00:00,3.1845,3.1950,3.1835,3.1935,935
2014-03-03,09:05:00,3.1935,3.1975,3.1900,3.1905,910
2014-03-03,09:10:00,3.1905,3.1930,3.1880,3.1910,354
2014-03-03,09:15:00,3.1910,3.1920,3.1885,3.1895,132
2014-03-03,09:20:00,3.1895,3.1910,3.1890,3.1905,113
2014-03-03,09:25:00,3.1910,3.1915,3.1890,3.1905,101
2014-03-03,09:30:00,3.1910,3.1920,3.1900,3.1910,113
2014-03-03,09:35:00,3.1900,3.1910,3.1890,3.1910,130
2014-03-03,09:40:00,3.1900,3.1905,3.1770,3.1770,339
2014-03-03,09:45:00,3.1775,3.1785,3.1705,3.1710,1052
2014-03-03,09:50:00,3.1715,3.1785,3.1710,3.1760,446
2014-03-03,09:55:00,3.1765,3.1780,3.1740,3.1745,196
2014-03-03,10:00:00,3.1750,3.1755,3.1715,3.1745,179
2014-03-03,10:05:00,3.1740,3.1750,3.1730,3.1745,97
2014-03-03,10:10:00,3.1745,3.1760,3.1740,3.1740,151
2014-03-03,10:15:00,3.1745,3.1760,3.1745,3.1755,12
2014-03-03,10:20:00,3.1750,3.1755,3.1735,3.1740,84
2014-03-03,10:25:00,3.1740,3.1740,3.1720,3.1720,93
2014-03-03,10:30:00,3.1725,3.1730,3.1720,3.1720,78
2014-03-03,10:35:00,3.1715,3.1720,3.1680,3.1705,491
2014-03-03,10:40:00,3.1710,3.1725,3.1705,3.1715,96
2014-03-03,10:45:00,3.1710,3.1710,3.1680,3.1690,211
2014-03-03,10:50:00,3.1695,3.1700,3.1685,3.1695,156
2014-03-03,10:55:00,3.1690,3.1695,3.1670,3.1680,254
2014-03-03,11:00:00,3.1680,3.1695,3.1675,3.1695,156
2014-03-03,11:05:00,3.1700,3.1725,3.1695,3.1705,462
2014-03-03,11:10:00,3.1700,3.1710,3.1695,3.1695,121
2014-03-03,11:15:00,3.1690,3.1700,3.1670,3.1690,149
2014-03-03,11:20:00,3.1690,3.1710,3.1690,3.1700,102
2014-03-03,11:25:00,3.1705,3.1730,3.1705,3.1725,142
2014-03-03,11:30:00,3.1720,3.1720,3.1695,3.1700,77
2014-03-03,11:35:00,3.1700,3.1720,3.1700,3.1715,47
2014-03-03,11:40:00,3.1715,3.1715,3.1695,3.1715,42
2014-03-03,11:45:00,3.1715,3.1720,3.1710,3.1710,59
2014-03-03,11:50:00,3.1710,3.1730,3.1705,3.1715,61
2014-03-03,11:55:00,3.1705,3.1715,3.1700,3.1705,49
2014-03-03,12:00:00,3.1700,3.1725,3.1700,3.1725,40
2014-03-03,12:05:00,3.1725,3.1725,3.1705,3.1710,31
2014-03-03,12:10:00,3.1710,3.1715,3.1705,3.1715,20
2014-03-03,12:15:00,3.1710,3.1710,3.1705,3.1710,5
2014-03-03,12:20:00,3.1710,3.1720,3.1705,3.1720,22
2014-03-03,12:25:00,3.1725,3.1725,3.1715,3.1720,31
2014-03-03,12:30:00,3.1720,3.1725,3.1715,3.1720,27
2014-03-03,12:35:00,3.1720,3.1730,3.1715,3.1730,14
2014-03-03,12:40:00,3.1730,3.1730,3.1725,3.1725,9
2014-03-03,12:45:00,3.1725,3.1725,3.1715,3.1715,14
2014-03-03,12:50:00,3.1715,3.1725,3.1715,3.1725,33
2014-03-03,12:55:00,3.1720,3.1730,3.1720,3.1730,22
2014-03-03,13:00:00,3.1725,3.1730,3.1715,3.1730,76
2014-03-03,13:05:00,3.1725,3.1725,3.1715,3.1720,46
2014-03-03,13:10:00,3.1720,3.1725,3.1715,3.1720,29
2014-03-03,13:15:00,3.1715,3.1720,3.1710,3.1720,21
2014-03-03,13:20:00,3.1715,3.1720,3.1715,3.1720,16
2014-03-03,13:25:00,3.1715,3.1725,3.1715,3.1720,16
2014-03-03,13:30:00,3.1715,3.1745,3.1715,3.1730,164
2014-03-03,13:35:00,3.1730,3.1735,3.1720,3.1725,87
2014-03-03,13:40:00,3.1730,3.1735,3.1720,3.1730,75
2014-03-03,13:45:00,3.1735,3.1760,3.1735,3.1735,134
2014-03-03,13:50:00,3.1730,3.1745,3.1715,3.1730,90
2014-03-03,13:55:00,3.1730,3.1735,3.1720,3.1735,38
2014-03-03,14:00:00,3.1730,3.1730,3.1710,3.1710,66
2014-03-03,14:05:00,3.1715,3.1725,3.1695,3.1705,201
2014-03-03,14:10:00,3.1700,3.1705,3.1680,3.1680,127
2014-03-03,14:15:00,3.1690,3.1705,3.1690,3.1705,99
2014-03-03,14:20:00,3.1710,3.1725,3.1690,3.1690,82
2014-03-03,14:25:00,3.1690,3.1695,3.1680,3.1680,69
2014-03-03,14:30:00,3.1680,3.1690,3.1655,3.1665,238
2014-03-03,14:35:00,3.1665,3.1705,3.1665,3.1700,128
2014-03-03,14:40:00,3.1700,3.1710,3.1685,3.1695,113
2014-03-03,14:45:00,3.1690,3.1690,3.1665,3.1685,106
2014-03-03,14:50:00,3.1685,3.1685,3.1655,3.1670,116
2014-03-03,14:55:00,3.1665,3.1695,3.1665,3.1695,117
2014-03-03,15:00:00,3.1690,3.1695,3.1680,3.1690,37
2014-03-03,15:05:00,3.1680,3.1690,3.1680,3.1680,21
2014-03-03,15:10:00,3.1675,3.1685,3.1665,3.1685,50
2014-03-03,15:15:00,3.1680,3.1690,3.1680,3.1685,34
2014-03-03,15:20:00,3.1680,3.1680,3.1675,3.1680,56
2014-03-03,15:25:00,3.1675,3.1680,3.1670,3.1670,34
2014-03-03,15:30:00,3.1675,3.1720,3.1675,3.1715,104
2014-03-03,15:35:00,3.1715,3.1725,3.1705,3.1705,121
2014-03-03,15:40:00,3.1710,3.1720,3.1710,3.1715,22
2014-03-03,15:45:00,3.1720,3.1720,3.1710,3.1715,13
2014-03-03,15:50:00,3.1710,3.1710,3.1655,3.1660,138
2014-03-03,15:55:00,3.1665,3.1665,3.1620,3.1630,296
2014-03-03,16:00:00,3.1620,3.1625,3.1590,3.1595,749
2014-03-03,16:05:00,3.1595,3.1620,3.1595,3.1615,258
2014-03-03,16:10:00,3.1610,3.1625,3.1610,3.1615,184
2014-03-03,16:15:00,3.1615,3.1620,3.1605,3.1615,119
2014-03-03,16:20:00,3.1610,3.1635,3.1610,3.1625,222
2014-03-03,16:25:00,3.1625,3.1655,3.1615,3.1640,178
2014-03-03,16:30:00,3.1640,3.1645,3.1635,3.1635,116
2014-03-03,16:35:00,3.1630,3.1655,3.1630,3.1640,92
2014-03-03,16:40:00,3.1645,3.1685,3.1640,3.1680,127
2014-03-03,16:45:00,3.1685,3.1700,3.1680,3.1690,112
2014-03-03,16:50:00,3.1690,3.1700,3.1685,3.1685,148
2014-03-03,16:55:00,3.1690,3.1700,3.1685,3.1700,83
2014-03-03,17:00:00,3.1700,3.1715,3.1700,3.1705,210
2014-03-03,17:05:00,3.1705,3.1715,3.1700,3.1700,113
2014-03-03,17:10:00,3.1695,3.1695,3.1675,3.1690,127
2014-03-03,17:15:00,3.1690,3.1690,3.1665,3.1670,127
2014-03-03,17:20:00,3.1665,3.1675,3.1665,3.1670,65
2014-03-03,17:25:00,3.1675,3.1675,3.1670,3.1675,33
2014-03-03,17:30:00,3.1670,3.1680,3.1670,3.1675,43
2014-03-03,17:35:00,3.1675,3.1675,3.1650,3.1660,46
2014-03-03,17:40:00,3.1660,3.1660,3.1635,3.1640,63
2014-03-03,17:45:00,3.1640,3.1640,3.1625,3.1630,188
2014-03-03,17:50:00,3.1630,3.1645,3.1630,3.1630,101
2014-03-03,17:55:00,3.1640,3.1655,3.1635,3.1645,98
2014-03-03,18:00:00,3.1650,3.1680,3.1650,3.1665,150
2014-03-03,18:05:00,3.1665,3.1675,3.1660,3.1675,49
2014-03-03,18:10:00,3.1670,3.1675,3.1670,3.1675,27
2014-03-03,18:15:00,3.1670,3.1670,3.1665,3.1665,41
2014-03-03,18:20:00,3.1670,3.1670,3.1660,3.1670,70
2014-03-03,18:25:00,3.1665,3.1670,3.1655,3.1655,33
2014-03-03,18:30:00,3.1660,3.1660,3.1630,3.1630,103
2014-03-03,18:35:00,3.1635,3.1645,3.1625,3.1645,135
2014-03-03,18:40:00,3.1645,3.1660,3.1645,3.1660,95
2014-03-03,18:45:00,3.1660,3.1675,3.1660,3.1660,18
2014-03-03,18:50:00,3.1670,3.1680,3.1670,3.1680,23
2014-03-03,18:55:00,3.1675,3.1680,3.1660,3.1660,38
2014-03-03,19:00:00,3.1660,3.1660,3.1645,3.1645,90
2014-03-03,19:05:00,3.1645,3.1645,3.1605,3.1610,222
2014-03-03,19:10:00,3.1610,3.1625,3.1600,3.1615,297
2014-03-03,19:15:00,3.1615,3.1615,3.1590,3.1605,97
2014-03-03,19:20:00,3.1610,3.1610,3.1580,3.1580,174
2014-03-03,19:25:00,3.1585,3.1585,3.1565,3.1565,120
2014-03-03,19:30:00,3.1570,3.1575,3.1565,3.1575,78
2014-03-03,19:35:00,3.1580,3.1610,3.1580,3.1605,250
2014-03-03,19:40:00,3.1600,3.1620,3.1590,3.1610,127
2014-03-03,19:45:00,3.1610,3.1610,3.1605,3.1610,22
2014-03-03,19:50:00,3.1605,3.1610,3.1600,3.1600,55
2014-03-03,19:55:00,3.1600,3.1600,3.1585,3.1585,93
2014-03-03,20:00:00,3.1585,3.1590,3.1570,3.1590,132
2014-03-03,20:05:00,3.1590,3.1595,3.1580,3.1595,82
2014-03-03,20:10:00,3.1595,3.1605,3.1595,3.1605,89
2014-03-03,20:15:00,3.1600,3.1620,3.1600,3.1615,68
2014-03-03,20:20:00,3.1610,3.1625,3.1605,3.1620,150
2014-03-03,20:25:00,3.1615,3.1615,3.1595,3.1605,135
2014-03-03,20:30:00,3.1605,3.1660,3.1590,3.1655,347
2014-03-03,20:35:00,3.1655,3.1660,3.1645,3.1650,119
2014-03-03,20:40:00,3.1650,3.1655,3.1635,3.1640,135
2014-03-03,20:45:00,3.1640,3.1650,3.1630,3.1635,159
2014-03-03,20:50:00,3.1635,3.1650,3.1620,3.1645,132
2014-03-03,20:55:00,3.1645,3.1650,3.1620,3.1635,175
2014-03-03,21:00:00,3.1635,3.1660,3.1615,3.1650,467
2014-03-03,21:05:00,3.1650,3.1650,3.1610,3.1610,394
2014-03-03,21:10:00,3.1615,3.1650,3.1610,3.1635,907
2014-03-03,21:15:00,3.1635,3.1640,3.1625,3.1625,325
2014-03-03,21:20:00,3.1630,3.1650,3.1620,3.1620,134
2014-03-03,21:25:00,3.1620,3.1635,3.1620,3.1620,152
2014-03-03,21:30:00,3.1620,3.1635,3.1615,3.1630,252
2014-03-03,21:35:00,3.1635,3.1640,3.1630,3.1630,134
2014-03-03,21:40:00,3.1625,3.1640,3.1625,3.1640,85
2014-03-03,21:45:00,3.1635,3.1660,3.1635,3.1650,366
2014-03-03,21:50:00,3.1650,3.1660,3.1640,3.1650,312
2014-03-03,21:55:00,3.1650,3.1660,3.1645,3.1655,173
2014-03-03,22:00:00,3.1660,3.1670,3.1645,3.1645,234
2014-03-03,22:05:00,3.1645,3.1650,3.1640,3.1640,150
2014-03-03,22:10:00,3.1640,3.1645,3.1635,3.1640,82
2014-03-03,22:15:00,3.1635,3.1650,3.1635,3.1650,202
2014-03-03,22:20:00,3.1650,3.1650,3.1630,3.1635,149
2014-03-03,22:25:00,3.1635,3.1640,3.1625,3.1640,333
2014-03-03,22:30:00,3.1635,3.1650,3.1620,3.1650,512
2014-03-03,22:35:00,3.1650,3.1670,3.1650,3.1660,366
2014-03-03,22:40:00,3.1665,3.1710,3.1665,3.1710,620
2014-03-03,22:45:00,3.1710,3.1720,3.1695,3.1720,586
2014-03-03,22:50:00,3.1725,3.1745,3.1720,3.1740,505
2014-03-03,22:55:00,3.1740,3.1745,3.1710,3.1710,215
2014-03-03,23:00:00,3.1710,3.1745,3.1710,3.1725,710
2014-03-03,23:05:00,3.1725,3.1735,3.1690,3.1690,329
2014-03-03,23:10:00,3.1685,3.1690,3.1670,3.1680,280
2014-03-03,23:15:00,3.1675,3.1675,3.1655,3.1665,552
2014-03-03,23:20:00,3.1670,3.1675,3.1655,3.1670,397
2014-03-03,23:25:00,3.1665,3.1695,3.1665,3.1695,380
2014-03-03,23:30:00,3.1695,3.1700,3.1675,3.1675,299
2014-03-03,23:35:00,3.1675,3.1675,3.1660,3.1665,364
2014-03-03,23:40:00,3.1670,3.1685,3.1665,3.1680,401
2014-03-03,23:45:00,3.1680,3.1685,3.1675,3.1680,178
2014-03-03,23:50:00,3.1685,3.1700,3.1680,3.1695,165
2014-03-03,23:55:00,3.1695,3.1710,3.1675,3.1685,394
2014-03-04,00:00:00,3.1690,3.1690,3.1670,3.1670,198
2014-03-04,00:05:00,3.1670,3.1690,3.1665,3.1690,270
2014-03-04,00:10:00,3.1690,3.1690,3.1675,3.1680,134
2014-03-04,00:15:00,3.1680,3.1685,3.1670,3.1675,155
2014-03-04,00:20:00,3.1675,3.1680,3.1670,3.1675,142
2014-03-04,00:25:00,3.1675,3.1675,3.1660,3.1660,87
2014-03-04,00:30:00,3.1660,3.1660,3.1640,3.1645,350
2014-03-04,00:35:00,3.1645,3.1670,3.1640,3.1640,257
2014-03-04,00:40:00,3.1645,3.1680,3.1645,3.1680,151
2014-03-04,00:45:00,3.1685,3.1685,3.1670,3.1675,83
2014-03-04,00:50:00,3.1675,3.1685,3.1665,3.1670,97
2014-03-04,00:55:00,3.1675,3.1680,3.1660,3.1670,145
2014-03-04,01:00:00,3.1670,3.1680,3.1665,3.1675,279
2014-03-04,01:05:00,3.1675,3.1675,3.1660,3.1670,224
2014-03-04,01:10:00,3.1675,3.1690,3.1665,3.1685,194
2014-03-04,01:15:00,3.1690,3.1695,3.1675,3.1685,197
2014-03-04,01:20:00,3.1690,3.1695,3.1685,3.1690,89
2014-03-04,01:25:00,3.1690,3.1695,3.1685,3.1690,66
2014-03-04,01:30:00,3.1685,3.1685,3.1680,3.1680,70
2014-03-04,01:35:00,3.1675,3.1680,3.1675,3.1680,54
2014-03-04,01:40:00,3.1680,3.1680,3.1660,3.1665,162
2014-03-04,01:45:00,3.1660,3.1670,3.1635,3.1665,383
2014-03-04,01:50:00,3.1665,3.1690,3.1665,3.1690,153
2014-03-04,01:55:00,3.1685,3.1735,3.1680,3.1690,1090
2014-03-04,02:00:00,3.1695,3.1700,3.1675,3.1690,283
2014-03-04,02:05:00,3.1690,3.1700,3.1690,3.1690,39
2014-03-04,02:10:00,3.1690,3.1700,3.1680,3.1685,107
2014-03-04,02:15:00,3.1690,3.1695,3.1680,3.1695,78
2014-03-04,02:20:00,3.1695,3.1700,3.1695,3.1700,62
2014-03-04,02:25:00,3.1700,3.1705,3.1700,3.1700,45
2014-03-04,02:30:00,3.1700,3.1710,3.1700,3.1705,48
2014-03-04,02:35:00,3.1700,3.1705,3.1700,3.1705,44
2014-03-04,02:40:00,3.1705,3.1705,3.1690,3.1690,32
2014-03-04,02:45:00,3.1690,3.1700,3.1685,3.1700,95
2014-03-04,02:50:00,3.1695,3.1695,3.1690,3.1695,37
2014-03-04,02:55:00,3.1695,3.1705,3.1690,3.1690,72
2014-03-04,03:00:00,3.1695,3.1700,3.1690,3.1690,19
2014-03-04,03:05:00,3.1695,3.1725,3.1690,3.1720,102
2014-03-04,03:10:00,3.1715,3.1730,3.1715,3.1725,86
2014-03-04,03:15:00,3.1725,3.1730,3.1725,3.1725,34
2014-03-04,03:20:00,3.1720,3.1720,3.1715,3.1720,37
2014-03-04,03:25:00,3.1720,3.1730,3.1715,3.1725,24
2014-03-04,03:30:00,3.1725,3.1730,3.1720,3.1725,31
2014-03-04,03:35:00,3.1730,3.1735,3.1730,3.1730,30
2014-03-04,03:40:00,3.1730,3.1730,3.1725,3.1730,6
2014-03-04,03:45:00,3.1730,3.1730,3.1725,3.1725,24
2014-03-04,03:50:00,3.1725,3.1735,3.1720,3.1720,107
2014-03-04,03:55:00,3.1725,3.1730,3.1725,3.1725,4
2014-03-04,04:00:00,3.1730,3.1735,3.1725,3.1725,28
2014-03-04,04:05:00,3.1725,3.1725,3.1715,3.1715,43
2014-03-04,04:10:00,3.1715,3.1720,3.1715,3.1720,12
2014-03-04,04:15:00,3.1725,3.1725,3.1720,3.1725,7
2014-03-04,04:20:00,3.1730,3.1730,3.1720,3.1725,10
2014-03-04,04:25:00,3.1730,3.1730,3.1715,3.1720,15
2014-03-04,04:30:00,3.1725,3.1725,3.1715,3.1720,6
2014-03-04,04:35:00,3.1720,3.1720,3.1720,3.1720,3
2014-03-04,04:40:00,3.1725,3.1735,3.1725,3.1735,15
2014-03-04,04:45:00,3.1735,3.1740,3.1730,3.1730,15
2014-03-04,04:50:00,3.1735,3.1740,3.1730,3.1740,60
2014-03-04,04:55:00,3.1740,3.1750,3.1735,3.1740,137
2014-03-04,05:00:00,3.1745,3.1745,3.1725,3.1725,95
2014-03-04,05:05:00,3.1730,3.1740,3.1725,3.1725,69
2014-03-04,05:10:00,3.1725,3.1730,3.1720,3.1720,13
2014-03-04,05:15:00,3.1720,3.1725,3.1720,3.1720,5
2014-03-04,05:20:00,3.1725,3.1735,3.1725,3.1725,42
2014-03-04,05:25:00,3.1725,3.1725,3.1725,3.1725,8
2014-03-04,05:35:00,3.1730,3.1730,3.1730,3.1730,8
2014-03-04,05:40:00,3.1725,3.1730,3.1720,3.1730,4
2014-03-04,05:45:00,3.1730,3.1730,3.1730,3.1730,19
2014-03-04,05:50:00,3.1735,3.1735,3.1730,3.1730,5
2014-03-04,05:55:00,3.1735,3.1735,3.1730,3.1735,13
2014-03-04,06:00:00,3.1740,3.1745,3.1740,3.1740,49
2014-03-04,06:05:00,3.1740,3.1750,3.1740,3.1740,69
2014-03-04,06:10:00,3.1745,3.1755,3.1740,3.1755,41
2014-03-04,07:00:00,3.1725,3.1735,3.1710,3.1735,38
2014-03-04,07:05:00,3.1730,3.1730,3.1725,3.1730,6
2014-03-04,07:10:00,3.1730,3.1730,3.1730,3.1730,5
2014-03-04,07:20:00,3.1735,3.1735,3.1735,3.1735,6
2014-03-04,07:25:00,3.1735,3.1735,3.1720,3.1720,11
2014-03-04,07:30:00,3.1720,3.1720,3.1715,3.1715,15
2014-03-04,07:40:00,3.1730,3.1730,3.1730,3.1730,7
2014-03-04,07:45:00,3.1730,3.1730,3.1715,3.1725,20
2014-03-04,07:50:00,3.1725,3.1730,3.1725,3.1730,7
2014-03-04,07:55:00,3.1730,3.1735,3.1730,3.1735,9
2014-03-04,08:00:00,3.1735,3.1740,3.1735,3.1735,14
2014-03-04,08:05:00,3.1735,3.1740,3.1725,3.1735,14
2014-03-04,08:10:00,3.1735,3.1735,3.1735,3.1735,2
2014-03-04,08:15:00,3.1735,3.1735,3.1735,3.1735,4
2014-03-04,08:20:00,3.1730,3.1730,3.1730,3.1730,15
2014-03-04,08:25:00,3.1730,3.1730,3.1730,3.1730,11
2014-03-04,08:30:00,3.1730,3.1730,3.1725,3.1725,8
2014-03-04,08:35:00,3.1725,3.1725,3.1725,3.1725,8
2014-03-04,08:40:00,3.1725,3.1730,3.1725,3.1730,37
2014-03-04,08:45:00,3.1730,3.1730,3.1725,3.1730,28
2014-03-04,08:50:00,3.1730,3.1735,3.1730,3.1735,57
2014-03-04,08:55:00,3.1735,3.1740,3.1730,3.1730,18
2014-03-04,09:00:00,3.1730,3.1770,3.1730,3.1755,510
2014-03-04,09:05:00,3.1760,3.1770,3.1730,3.1730,340
2014-03-04,09:10:00,3.1730,3.1730,3.1695,3.1700,242
2014-03-04,09:15:00,3.1700,3.1720,3.1695,3.1710,79
2014-03-04,09:20:00,3.1710,3.1710,3.1690,3.1705,84
2014-03-04,09:25:00,3.1705,3.1725,3.1700,3.1720,59
2014-03-04,09:30:00,3.1720,3.1725,3.1675,3.1690,182
2014-03-04,09:35:00,3.1680,3.1695,3.1675,3.1695,182
2014-03-04,09:40:00,3.1695,3.1695,3.1690,3.1690,43
2014-03-04,09:45:00,3.1690,3.1710,3.1685,3.1710,98
2014-03-04,09:50:00,3.1710,3.1720,3.1705,3.1715,41
2014-03-04,09:55:00,3.1715,3.1730,3.1705,3.1705,103
2014-03-04,10:00:00,3.1705,3.1710,3.1700,3.1705,30
2014-03-04,10:05:00,3.1700,3.1720,3.1695,3.1710,67
2014-03-04,10:10:00,3.1710,3.1710,3.1695,3.1695,30
2014-03-04,10:15:00,3.1695,3.1695,3.1695,3.1695,10
2014-03-04,10:20:00,3.1695,3.1695,3.1695,3.1695,1
2014-03-04,10:25:00,3.1695,3.1695,3.1690,3.1695,17
2014-03-04,10:30:00,3.1700,3.1700,3.1690,3.1695,13
2014-03-04,10:35:00,3.1695,3.1700,3.1695,3.1700,36
2014-03-04,10:40:00,3.1695,3.1700,3.1685,3.1685,26
2014-03-04,10:45:00,3.1685,3.1690,3.1675,3.1685,85
2014-03-04,10:50:00,3.1685,3.1690,3.1675,3.1690,18
2014-03-04,10:55:00,3.1685,3.1705,3.1685,3.1700,47
2014-03-04,11:00:00,3.1695,3.1700,3.1690,3.1690,20
2014-03-04,11:05:00,3.1690,3.1690,3.1685,3.1690,15
2014-03-04,11:10:00,3.1690,3.1695,3.1685,3.1695,28
2014-03-04,11:15:00,3.1695,3.1700,3.1680,3.1700,89
2014-03-04,11:20:00,3.1695,3.1695,3.1680,3.1680,50
2014-03-04,11:25:00,3.1680,3.1685,3.1670,3.1675,81
2014-03-04,11:30:00,3.1670,3.1685,3.1670,3.1685,33
2014-03-04,11:35:00,3.1685,3.1690,3.1680,3.1680,16
2014-03-04,11:40:00,3.1685,3.1685,3.1685,3.1685,10
2014-03-04,11:45:00,3.1680,3.1685,3.1680,3.1680,10
2014-03-04,11:50:00,3.1680,3.1680,3.1680,3.1680,3
2014-03-04,11:55:00,3.1685,3.1710,3.1685,3.1705,78
2014-03-04,12:00:00,3.1705,3.1715,3.1705,3.1715,8
2014-03-04,12:05:00,3.1710,3.1710,3.1710,3.1710,7
2014-03-04,12:10:00,3.1710,3.1710,3.1710,3.1710,4
2014-03-04,12:15:00,3.1710,3.1710,3.1705,3.1705,15
2014-03-04,12:20:00,3.1700,3.1705,3.1700,3.1700,8
2014-03-04,12:25:00,3.1700,3.1705,3.1700,3.1705,10
2014-03-04,12:30:00,3.1700,3.1700,3.1670,3.1685,68
2014-03-04,12:35:00,3.1685,3.1685,3.1660,3.1665,58
2014-03-04,12:40:00,3.1665,3.1675,3.1665,3.1675,10
2014-03-04,12:45:00,3.1675,3.1680,3.1675,3.1680,7
2014-03-04,12:50:00,3.1680,3.1680,3.1675,3.1675,5
2014-03-04,12:55:00,3.1670,3.1670,3.1670,3.1670,7
2014-03-04,13:00:00,3.1670,3.1680,3.1670,3.1680,23
2014-03-04,13:05:00,3.1675,3.1675,3.1675,3.1675,7
2014-03-04,13:10:00,3.1675,3.1690,3.1675,3.1680,16
2014-03-04,13:15:00,3.1680,3.1690,3.1675,3.1685,19
2014-03-04,13:20:00,3.1680,3.1680,3.1680,3.1680,8
2014-03-04,13:25:00,3.1675,3.1675,3.1675,3.1675,2
2014-03-04,13:30:00,3.1675,3.1700,3.1670,3.1695,97
2014-03-04,13:35:00,3.1690,3.1690,3.1680,3.1685,50
2014-03-04,13:40:00,3.1680,3.1695,3.1680,3.1695,29
2014-03-04,13:45:00,3.1695,3.1745,3.1695,3.1735,261
2014-03-04,13:50:00,3.1735,3.1735,3.1705,3.1715,180
2014-03-04,13:55:00,3.1710,3.1715,3.1705,3.1705,31
2014-03-04,14:00:00,3.1705,3.1735,3.1705,3.1735,129
2014-03-04,14:05:00,3.1735,3.1755,3.1735,3.1755,151
2014-03-04,14:10:00,3.1760,3.1760,3.1740,3.1755,246
2014-03-04,14:15:00,3.1755,3.1765,3.1745,3.1755,215
2014-03-04,14:20:00,3.1755,3.1775,3.1750,3.1765,171
2014-03-04,14:25:00,3.1760,3.1795,3.1755,3.1795,459
2014-03-04,14:30:00,3.1800,3.1810,3.1775,3.1795,425
2014-03-04,14:35:00,3.1790,3.1800,3.1780,3.1795,184
2014-03-04,14:40:00,3.1795,3.1805,3.1780,3.1785,206
2014-03-04,14:45:00,3.1780,3.1810,3.1775,3.1810,214
2014-03-04,14:50:00,3.1810,3.1835,3.1800,3.1800,590
2014-03-04,14:55:00,3.1805,3.1805,3.1785,3.1795,240
2014-03-04,15:00:00,3.1790,3.1805,3.1790,3.1790,47
2014-03-04,15:05:00,3.1790,3.1795,3.1780,3.1785,43
2014-03-04,15:10:00,3.1785,3.1785,3.1780,3.1785,20
2014-03-04,15:15:00,3.1785,3.1790,3.1785,3.1790,20
2014-03-04,15:20:00,3.1795,3.1820,3.1795,3.1810,117
2014-03-04,15:25:00,3.1810,3.1815,3.1810,3.1810,17
2014-03-04,15:30:00,3.1810,3.1815,3.1810,3.1815,12
2014-03-04,15:35:00,3.1810,3.1810,3.1800,3.1810,57
2014-03-04,15:40:00,3.1810,3.1815,3.1810,3.1815,25
2014-03-04,15:45:00,3.1815,3.1825,3.1810,3.1820,79
2014-03-04,15:50:00,3.1820,3.1820,3.1815,3.1815,29
2014-03-04,15:55:00,3.1810,3.1815,3.1770,3.1770,140
2014-03-04,16:00:00,3.1775,3.1790,3.1760,3.1775,286
2014-03-04,16:05:00,3.1780,3.1785,3.1735,3.1750,337
2014-03-04,16:10:00,3.1755,3.1775,3.1750,3.1765,193
2014-03-04,16:15:00,3.1765,3.1800,3.1765,3.1800,210
2014-03-04,16:20:00,3.1800,3.1800,3.1785,3.1785,51
2014-03-04,16:25:00,3.1780,3.1785,3.1775,3.1785,44
2014-03-04,16:30:00,3.1785,3.1810,3.1785,3.1810,177
2014-03-04,16:35:00,3.1815,3.1815,3.1805,3.1815,83
2014-03-04,16:40:00,3.1815,3.1815,3.1775,3.1785,342
2014-03-04,16:45:00,3.1785,3.1800,3.1770,3.1780,134
2014-03-04,16:50:00,3.1780,3.1790,3.1775,3.1785,97
2014-03-04,16:55:00,3.1785,3.1790,3.1780,3.1785,41
2014-03-04,17:00:00,3.1780,3.1785,3.1765,3.1775,55
2014-03-04,17:05:00,3.1770,3.1770,3.1750,3.1755,221
2014-03-04,17:10:00,3.1755,3.1755,3.1735,3.1735,253
2014-03-04,17:15:00,3.1740,3.1750,3.1725,3.1750,128
2014-03-04,17:20:00,3.1745,3.1750,3.1740,3.1740,24
2014-03-04,17:25:00,3.1735,3.1760,3.1735,3.1755,48
2014-03-04,17:30:00,3.1760,3.1775,3.1755,3.1755,51
2014-03-04,17:35:00,3.1760,3.1775,3.1755,3.1760,123
2014-03-04,17:40:00,3.1755,3.1770,3.1755,3.1760,29
2014-03-04,17:45:00,3.1760,3.1770,3.1745,3.1745,76
2014-03-04,17:50:00,3.1740,3.1750,3.1735,3.1750,100
2014-03-04,17:55:00,3.1745,3.1745,3.1735,3.1735,30
2014-03-04,18:00:00,3.1740,3.1740,3.1730,3.1735,117
2014-03-04,18:05:00,3.1740,3.1740,3.1730,3.1730,24
2014-03-04,18:10:00,3.1735,3.1735,3.1730,3.1735,56
2014-03-04,18:15:00,3.1735,3.1755,3.1735,3.1750,97
2014-03-04,18:20:00,3.1755,3.1755,3.1745,3.1745,23
2014-03-04,18:25:00,3.1750,3.1760,3.1750,3.1760,30
2014-03-04,18:30:00,3.1760,3.1775,3.1760,3.1775,40
2014-03-04,18:35:00,3.1775,3.1775,3.1760,3.1765,79
2014-03-04,18:40:00,3.1765,3.1765,3.1755,3.1755,15
2014-03-04,18:45:00,3.1750,3.1780,3.1750,3.1780,101
2014-03-04,18:50:00,3.1780,3.1790,3.1770,3.1785,116
2014-03-04,18:55:00,3.1785,3.1800,3.1775,3.1790,195
2014-03-04,19:00:00,3.1795,3.1805,3.1775,3.1775,62
2014-03-04,19:05:00,3.1770,3.1785,3.1770,3.1780,119
2014-03-04,19:10:00,3.1780,3.1810,3.1780,3.1805,115
2014-03-04,19:15:00,3.1800,3.1805,3.1795,3.1800,125
2014-03-04,19:20:00,3.1805,3.1805,3.1775,3.1800,185
2014-03-04,19:25:00,3.1805,3.1815,3.1800,3.1805,132
2014-03-04,19:30:00,3.1800,3.1800,3.1795,3.1800,183
2014-03-04,19:35:00,3.1810,3.1825,3.1805,3.1820,177
2014-03-04,19:40:00,3.1820,3.1840,3.1820,3.1830,221
2014-03-04,19:45:00,3.1835,3.1835,3.1815,3.1815,150
2014-03-04,19:50:00,3.1820,3.1825,3.1815,3.1820,63
2014-03-04,19:55:00,3.1815,3.1825,3.1800,3.1800,138
2014-03-04,20:00:00,3.1800,3.1810,3.1800,3.1810,87
2014-03-04,20:05:00,3.1810,3.1815,3.1810,3.1810,43
2014-03-04,20:10:00,3.1815,3.1835,3.1815,3.1825,133
2014-03-04,20:15:00,3.1825,3.1880,3.1825,3.1880,395
2014-03-04,20:20:00,3.1870,3.1930,3.1870,3.1905,831
2014-03-04,20:25:00,3.1910,3.1935,3.1900,3.1900,671
2014-03-04,20:30:00,3.1905,3.1910,3.1850,3.1855,669
2014-03-04,20:35:00,3.1860,3.1890,3.1855,3.1885,108
2014-03-04,20:40:00,3.1885,3.1890,3.1875,3.1880,159
2014-03-04,20:45:00,3.1875,3.1880,3.1870,3.1880,71
2014-03-04,20:50:00,3.1875,3.1875,3.1860,3.1865,127
2014-03-04,20:55:00,3.1860,3.1865,3.1835,3.1855,346
2014-03-04,21:00:00,3.1855,3.1855,3.1830,3.1835,268
2014-03-04,21:05:00,3.1840,3.1845,3.1835,3.1845,180
2014-03-04,21:10:00,3.1845,3.1870,3.1840,3.1845,565
2014-03-04,21:15:00,3.1845,3.1855,3.1840,3.1850,227
2014-03-04,21:20:00,3.1855,3.1860,3.1850,3.1860,261
2014-03-04,21:25:00,3.1855,3.1855,3.1845,3.1845,193
2014-03-04,21:30:00,3.1850,3.1870,3.1845,3.1865,210
2014-03-04,21:35:00,3.1865,3.1900,3.1865,3.1885,430
2014-03-04,21:40:00,3.1885,3.1910,3.1885,3.1910,480
2014-03-04,21:45:00,3.1910,3.1910,3.1890,3.1905,265
2014-03-04,21:50:00,3.1905,3.1965,3.1905,3.1935,1217
2014-03-04,21:55:00,3.1935,3.1940,3.1895,3.1925,427
2014-03-04,22:00:00,3.1920,3.1925,3.1880,3.1905,199
2014-03-04,22:05:00,3.1905,3.1910,3.1880,3.1910,145
2014-03-04,22:10:00,3.1905,3.1920,3.1900,3.1920,71
2014-03-04,22:15:00,3.1915,3.1930,3.1915,3.1930,112
2014-03-04,22:20:00,3.1925,3.1935,3.1920,3.1935,195
2014-03-04,22:25:00,3.1930,3.1940,3.1930,3.1940,187
2014-03-04,22:30:00,3.1940,3.1940,3.1915,3.1930,311
2014-03-04,22:35:00,3.1930,3.1935,3.1915,3.1915,312
2014-03-04,22:40:00,3.1910,3.1920,3.1910,3.1920,311
2014-03-04,22:45:00,3.1920,3.1935,3.1920,3.1925,216
2014-03-04,22:50:00,3.1920,3.1925,3.1920,3.1920,334
2014-03-04,22:55:00,3.1925,3.1940,3.1915,3.1935,481
2014-03-04,23:00:00,3.1935,3.1940,3.1910,3.1910,224
2014-03-04,23:05:00,3.1915,3.1925,3.1905,3.1925,169
2014-03-04,23:10:00,3.1925,3.1930,3.1915,3.1930,120
2014-03-04,23:15:00,3.1925,3.1940,3.1920,3.1940,157
2014-03-04,23:20:00,3.1935,3.2030,3.1930,3.1995,1811
2014-03-04,23:25:00,3.2000,3.2065,3.1995,3.2045,1467
2014-03-04,23:30:00,3.2045,3.2115,3.2040,3.2080,1950
2014-03-04,23:35:00,3.2085,3.2135,3.2070,3.2110,1516
2014-03-04,23:40:00,3.2115,3.2125,3.2090,3.2100,976
2014-03-04,23:45:00,3.2095,3.2100,3.2055,3.2090,725
2014-03-04,23:50:00,3.2090,3.2110,3.2085,3.2095,258
2014-03-04,23:55:00,3.2100,3.2125,3.2080,3.2100,451
2014-03-05,00:00:00,3.2105,3.2115,3.2080,3.2105,395
2014-03-05,00:05:00,3.2100,3.2100,3.2085,3.2095,261
2014-03-05,00:10:00,3.2095,3.2115,3.2095,3.2110,328
2014-03-05,00:15:00,3.2110,3.2145,3.2110,3.2120,884
2014-03-05,00:20:00,3.2115,3.2130,3.2115,3.2130,245
2014-03-05,00:25:00,3.2130,3.2145,3.2120,3.2140,345
2014-03-05,00:30:00,3.2140,3.2220,3.2135,3.2185,2135
2014-03-05,00:35:00,3.2185,3.2195,3.2150,3.2165,391
2014-03-05,00:40:00,3.2165,3.2195,3.2160,3.2170,343
2014-03-05,00:45:00,3.2170,3.2190,3.2165,3.2175,290
2014-03-05,00:50:00,3.2175,3.2190,3.2160,3.2180,216
2014-03-05,00:55:00,3.2180,3.2180,3.2155,3.2165,369
2014-03-05,01:00:00,3.2160,3.2160,3.2150,3.2155,287
2014-03-05,01:05:00,3.2155,3.2175,3.2150,3.2160,222
2014-03-05,01:10:00,3.2155,3.2160,3.2150,3.2155,89
2014-03-05,01:15:00,3.2155,3.2175,3.2150,3.2170,161
2014-03-05,01:20:00,3.2165,3.2170,3.2160,3.2165,60
2014-03-05,01:25:00,3.2160,3.2165,3.2155,3.2155,176
2014-03-05,01:30:00,3.2155,3.2155,3.2140,3.2150,160
2014-03-05,01:35:00,3.2155,3.2155,3.2150,3.2155,66
2014-03-05,01:40:00,3.2155,3.2155,3.2140,3.2145,194
2014-03-05,01:45:00,3.2145,3.2155,3.2145,3.2150,250
2014-03-05,01:50:00,3.2145,3.2160,3.2145,3.2160,213
2014-03-05,01:55:00,3.2160,3.2175,3.2135,3.2140,1137
2014-03-05,02:00:00,3.2140,3.2145,3.2110,3.2125,323
2014-03-05,02:05:00,3.2125,3.2130,3.2120,3.2125,84
2014-03-05,02:10:00,3.2130,3.2140,3.2125,3.2125,179
2014-03-05,02:15:00,3.2130,3.2130,3.2110,3.2110,122
2014-03-05,02:20:00,3.2115,3.2120,3.2110,3.2115,60
2014-03-05,02:25:00,3.2115,3.2120,3.2110,3.2115,42
2014-03-05,02:30:00,3.2115,3.2120,3.2115,3.2115,30
2014-03-05,02:35:00,3.2120,3.2140,3.2115,3.2140,100
2014-03-05,02:40:00,3.2140,3.2145,3.2140,3.2140,82
2014-03-05,02:45:00,3.2145,3.2145,3.2135,3.2135,40
2014-03-05,02:50:00,3.2135,3.2145,3.2135,3.2135,48
2014-03-05,02:55:00,3.2135,3.2150,3.2135,3.2140,66
2014-03-05,03:00:00,3.2135,3.2140,3.2130,3.2135,39
2014-03-05,03:05:00,3.2140,3.2145,3.2135,3.2140,26
2014-03-05,03:10:00,3.2145,3.2145,3.2135,3.2135,22
2014-03-05,03:15:00,3.2135,3.2135,3.2130,3.2135,12
2014-03-05,03:20:00,3.2135,3.2135,3.2120,3.2120,34
2014-03-05,03:25:00,3.2125,3.2140,3.2125,3.2135,32
2014-03-05,03:30:00,3.2130,3.2130,3.2125,3.2125,26
2014-03-05,03:35:00,3.2125,3.2135,3.2125,3.2135,15
2014-03-05,03:40:00,3.2130,3.2135,3.2130,3.2135,7
2014-03-05,03:45:00,3.2140,3.2140,3.2130,3.2130,26
2014-03-05,03:50:00,3.2135,3.2135,3.2125,3.2125,11
2014-03-05,03:55:00,3.2130,3.2130,3.2125,3.2125,8
2014-03-05,04:00:00,3.2125,3.2125,3.2125,3.2125,5
2014-03-05,04:05:00,3.2125,3.2130,3.2125,3.2125,25
2014-03-05,04:10:00,3.2125,3.2135,3.2125,3.2135,15
2014-03-05,04:15:00,3.2130,3.2130,3.2125,3.2125,21
2014-03-05,04:20:00,3.2125,3.2130,3.2125,3.2125,8
2014-03-05,04:25:00,3.2120,3.2125,3.2120,3.2120,35
2014-03-05,04:30:00,3.2115,3.2145,3.2105,3.2115,32
2014-03-05,04:35:00,3.2120,3.2120,3.2105,3.2110,30
2014-03-05,04:40:00,3.2110,3.2115,3.2100,3.2110,43
2014-03-05,04:45:00,3.2110,3.2110,3.2105,3.2105,60
2014-03-05,04:50:00,3.2105,3.2125,3.2105,3.2120,69
2014-03-05,04:55:00,3.2115,3.2125,3.2110,3.2115,41
2014-03-05,05:00:00,3.2115,3.2125,3.2110,3.2115,45
2014-03-05,05:05:00,3.2115,3.2115,3.2110,3.2110,9
2014-03-05,05:10:00,3.2115,3.2115,3.2110,3.2110,23
2014-03-05,05:15:00,3.2115,3.2125,3.2110,3.2125,14
2014-03-05,05:20:00,3.2125,3.2125,3.2110,3.2110,15
2014-03-05,05:25:00,3.2110,3.2110,3.2110,3.2110,9
2014-03-05,05:30:00,3.2110,3.2115,3.2110,3.2115,4
2014-03-05,05:35:00,3.2110,3.2110,3.2110,3.2110,2
2014-03-05,05:45:00,3.2120,3.2130,3.2115,3.2120,16
2014-03-05,05:50:00,3.2120,3.2120,3.2115,3.2120,9
2014-03-05,05:55:00,3.2125,3.2130,3.2115,3.2115,15
2014-03-05,06:00:00,3.2110,3.2120,3.2110,3.2115,9
2014-03-05,06:05:00,3.2125,3.2130,3.2110,3.2120,31
2014-03-05,06:10:00,3.2125,3.2130,3.2110,3.2110,8
2014-03-05,07:00:00,3.2110,3.2125,3.2110,3.2115,25
2014-03-05,07:05:00,3.2110,3.2115,3.2110,3.2115,3
2014-03-05,07:10:00,3.2120,3.2125,3.2120,3.2120,9
2014-03-05,07:15:00,3.2125,3.2140,3.2125,3.2135,42
2014-03-05,07:20:00,3.2145,3.2150,3.2140,3.2145,14
2014-03-05,07:25:00,3.2150,3.2150,3.2145,3.2150,5
2014-03-05,07:30:00,3.2155,3.2160,3.2155,3.2160,3
2014-03-05,07:35:00,3.2150,3.2150,3.2145,3.2145,5
2014-03-05,07:40:00,3.2145,3.2150,3.2140,3.2150,10
2014-03-05,07:45:00,3.2145,3.2150,3.2145,3.2150,11
2014-03-05,07:50:00,3.2150,3.2160,3.2145,3.2160,20
2014-03-05,07:55:00,3.2150,3.2155,3.2150,3.2150,6
2014-03-05,08:00:00,3.2150,3.2150,3.2145,3.2145,10
2014-03-05,08:05:00,3.2145,3.2155,3.2135,3.2145,22
2014-03-05,08:10:00,3.2140,3.2140,3.2135,3.2140,21
2014-03-05,08:15:00,3.2135,3.2145,3.2135,3.2135,15
2014-03-05,08:20:00,3.2135,3.2150,3.2125,3.2135,146
2014-03-05,08:25:00,3.2135,3.2135,3.2125,3.2125,17
2014-03-05,08:30:00,3.2125,3.2130,3.2115,3.2120,30
2014-03-05,08:35:00,3.2120,3.2130,3.2120,3.2120,16
2014-03-05,08:40:00,3.2115,3.2120,3.2110,3.2120,5
2014-03-05,08:45:00,3.2125,3.2135,3.2125,3.2135,44
2014-03-05,08:50:00,3.2135,3.2140,3.2130,3.2140,13
2014-03-05,08:55:00,3.2140,3.2155,3.2140,3.2150,60
2014-03-05,09:00:00,3.2145,3.2160,3.2110,3.2115,482
2014-03-05,09:05:00,3.2115,3.2140,3.2110,3.2120,119
2014-03-05,09:10:00,3.2120,3.2120,3.2110,3.2120,126
2014-03-05,09:15:00,3.2120,3.2125,3.2100,3.2100,116
2014-03-05,09:20:00,3.2100,3.2100,3.2070,3.2080,275
2014-03-05,09:25:00,3.2080,3.2095,3.2075,3.2085,91
2014-03-05,09:30:00,3.2085,3.2100,3.2085,3.2100,89
2014-03-05,09:35:00,3.2090,3.2100,3.2090,3.2100,57
2014-03-05,09:40:00,3.2100,3.2100,3.2070,3.2075,87
2014-03-05,09:45:00,3.2075,3.2100,3.2070,3.2090,134
2014-03-05,09:50:00,3.2095,3.2100,3.2085,3.2090,74
2014-03-05,09:55:00,3.2090,3.2100,3.2090,3.2100,28
2014-03-05,10:00:00,3.2105,3.2105,3.2090,3.2100,121
2014-03-05,10:05:00,3.2095,3.2100,3.2090,3.2100,45
2014-03-05,10:10:00,3.2100,3.2105,3.2100,3.2100,81
2014-03-05,10:15:00,3.2105,3.2110,3.2105,3.2105,11
2014-03-05,10:20:00,3.2105,3.2110,3.2100,3.2105,28
2014-03-05,10:25:00,3.2105,3.2110,3.2105,3.2110,33
2014-03-05,10:30:00,3.2110,3.2190,3.2105,3.2180,346
2014-03-05,10:35:00,3.2180,3.2195,3.2110,3.2130,244
2014-03-05,10:40:00,3.2125,3.2145,3.2115,3.2115,193
2014-03-05,10:45:00,3.2110,3.2115,3.2085,3.2090,198
2014-03-05,10:50:00,3.2090,3.2100,3.2085,3.2085,83
2014-03-05,10:55:00,3.2090,3.2120,3.2090,3.2095,115
2014-03-05,11:00:00,3.2095,3.2100,3.2085,3.2095,79
2014-03-05,11:05:00,3.2090,3.2125,3.2090,3.2125,103
2014-03-05,11:10:00,3.2125,3.2130,3.2110,3.2130,67
2014-03-05,11:15:00,3.2125,3.2145,3.2120,3.2140,188
2014-03-05,11:20:00,3.2140,3.2150,3.2135,3.2140,93
2014-03-05,11:25:00,3.2140,3.2165,3.2140,3.2160,107
2014-03-05,11:30:00,3.2160,3.2160,3.2150,3.2160,29
2014-03-05,11:35:00,3.2160,3.2160,3.2150,3.2155,16
2014-03-05,11:40:00,3.2155,3.2160,3.2150,3.2160,12
2014-03-05,11:45:00,3.2155,3.2170,3.2155,3.2170,73
2014-03-05,11:50:00,3.2170,3.2175,3.2170,3.2175,41
2014-03-05,11:55:00,3.2175,3.2175,3.2160,3.2165,13
2014-03-05,12:00:00,3.2160,3.2165,3.2155,3.2165,18
2014-03-05,12:05:00,3.2165,3.2165,3.2160,3.2165,8
2014-03-05,12:10:00,3.2165,3.2165,3.2160,3.2165,7
2014-03-05,12:15:00,3.2160,3.2165,3.2160,3.2165,10
2014-03-05,12:20:00,3.2155,3.2165,3.2155,3.2165,17
2014-03-05,12:30:00,3.2160,3.2160,3.2155,3.2155,9
2014-03-05,12:35:00,3.2160,3.2160,3.2160,3.2160,6
2014-03-05,12:40:00,3.2160,3.2160,3.2160,3.2160,2
2014-03-05,12:45:00,3.2155,3.2155,3.2155,3.2155,15
2014-03-05,12:50:00,3.2155,3.2160,3.2155,3.2155,24
2014-03-05,12:55:00,3.2160,3.2170,3.2155,3.2170,25
2014-03-05,13:00:00,3.2170,3.2175,3.2165,3.2170,29
2014-03-05,13:05:00,3.2170,3.2180,3.2170,3.2175,28
2014-03-05,13:10:00,3.2175,3.2175,3.2170,3.2170,14
2014-03-05,13:15:00,3.2170,3.2175,3.2170,3.2175,13
2014-03-05,13:20:00,3.2175,3.2175,3.2170,3.2170,5
2014-03-05,13:25:00,3.2170,3.2180,3.2170,3.2180,43
2014-03-05,13:30:00,3.2180,3.2185,3.2150,3.2165,275
2014-03-05,13:35:00,3.2170,3.2205,3.2165,3.2205,219
2014-03-05,13:40:00,3.2205,3.2210,3.2180,3.2190,186
2014-03-05,13:45:00,3.2185,3.2195,3.2185,3.2195,122
2014-03-05,13:50:00,3.2195,3.2205,3.2195,3.2200,64
2014-03-05,13:55:00,3.2200,3.2205,3.2185,3.2200,159
2014-03-05,14:00:00,3.2195,3.2205,3.2190,3.2190,59
2014-03-05,14:05:00,3.2190,3.2200,3.2185,3.2190,72
2014-03-05,14:10:00,3.2190,3.2235,3.2185,3.2230,274
2014-03-05,14:15:00,3.2230,3.2355,3.2230,3.2270,1274
2014-03-05,14:20:00,3.2265,3.2285,3.2255,3.2285,180
2014-03-05,14:25:00,3.2285,3.2295,3.2250,3.2260,222
2014-03-05,14:30:00,3.2260,3.2260,3.2230,3.2235,156
2014-03-05,14:35:00,3.2240,3.2265,3.2235,3.2255,70
2014-03-05,14:40:00,3.2255,3.2255,3.2230,3.2245,59
2014-03-05,14:45:00,3.2250,3.2270,3.2235,3.2240,96
2014-03-05,14:50:00,3.2235,3.2235,3.2220,3.2225,118
2014-03-05,14:55:00,3.2225,3.2230,3.2185,3.2185,290
2014-03-05,15:00:00,3.2190,3.2235,3.2185,3.2205,184
2014-03-05,15:05:00,3.2205,3.2215,3.2175,3.2185,159
2014-03-05,15:10:00,3.2185,3.2190,3.2180,3.2180,66
2014-03-05,15:15:00,3.2180,3.2190,3.2180,3.2180,60
2014-03-05,15:20:00,3.2180,3.2190,3.2180,3.2190,54
2014-03-05,15:25:00,3.2185,3.2210,3.2185,3.2210,64
2014-03-05,15:30:00,3.2210,3.2215,3.2180,3.2185,94
2014-03-05,15:35:00,3.2185,3.2190,3.2180,3.2180,57
2014-03-05,15:40:00,3.2180,3.2185,3.2165,3.2170,49
2014-03-05,15:45:00,3.2165,3.2165,3.2150,3.2160,136
2014-03-05,15:50:00,3.2165,3.2170,3.2135,3.2145,224
2014-03-05,15:55:00,3.2150,3.2155,3.2115,3.2115,190
2014-03-05,16:00:00,3.2115,3.2185,3.2110,3.2175,239
2014-03-05,16:05:00,3.2180,3.2180,3.2155,3.2170,132
2014-03-05,16:10:00,3.2165,3.2165,3.2135,3.2145,121
2014-03-05,16:15:00,3.2145,3.2180,3.2140,3.2180,80
2014-03-05,16:20:00,3.2175,3.2175,3.2150,3.2160,136
2014-03-05,16:25:00,3.2160,3.2170,3.2160,3.2165,115
2014-03-05,16:30:00,3.2165,3.2190,3.2160,3.2180,135
2014-03-05,16:35:00,3.2180,3.2210,3.2180,3.2195,148
2014-03-05,16:40:00,3.2195,3.2210,3.2190,3.2210,105
2014-03-05,16:45:00,3.2210,3.2210,3.2180,3.2180,62
2014-03-05,16:50:00,3.2180,3.2200,3.2175,3.2195,80
2014-03-05,16:55:00,3.2190,3.2190,3.2175,3.2180,40
2014-03-05,17:00:00,3.2185,3.2200,3.2175,3.2180,82
2014-03-05,17:05:00,3.2175,3.2190,3.2170,3.2170,85
2014-03-05,17:10:00,3.2170,3.2190,3.2170,3.2185,42
2014-03-05,17:15:00,3.2185,3.2190,3.2180,3.2180,37
2014-03-05,17:20:00,3.2180,3.2205,3.2180,3.2205,91
2014-03-05,17:25:00,3.2200,3.2225,3.2200,3.2225,78
2014-03-05,17:30:00,3.2220,3.2240,3.2215,3.2230,128
2014-03-05,17:35:00,3.2230,3.2230,3.2210,3.2220,62
2014-03-05,17:40:00,3.2220,3.2225,3.2195,3.2200,109
2014-03-05,17:45:00,3.2200,3.2225,3.2195,3.2225,156
2014-03-05,17:50:00,3.2220,3.2220,3.2200,3.2205,90
2014-03-05,17:55:00,3.2200,3.2215,3.2200,3.2210,52
2014-03-05,18:00:00,3.2210,3.2215,3.2200,3.2200,56
2014-03-05,18:05:00,3.2195,3.2200,3.2180,3.2195,77
2014-03-05,18:10:00,3.2190,3.2205,3.2180,3.2185,45
2014-03-05,18:15:00,3.2180,3.2190,3.2175,3.2190,51
2014-03-05,18:20:00,3.2185,3.2185,3.2175,3.2175,85
2014-03-05,18:25:00,3.2175,3.2185,3.2165,3.2180,85
2014-03-05,18:30:00,3.2185,3.2190,3.2175,3.2185,46
2014-03-05,18:35:00,3.2180,3.2185,3.2175,3.2180,42
2014-03-05,18:40:00,3.2175,3.2185,3.2175,3.2185,34
2014-03-05,18:45:00,3.2180,3.2190,3.2180,3.2185,39
2014-03-05,18:50:00,3.2190,3.2190,3.2180,3.2185,15
2014-03-05,18:55:00,3.2195,3.2200,3.2190,3.2200,118
2014-03-05,19:00:00,3.2195,3.2200,3.2190,3.2195,39
2014-03-05,19:05:00,3.2200,3.2200,3.2200,3.2200,18
2014-03-05,19:10:00,3.2200,3.2200,3.2165,3.2170,206
2014-03-05,19:15:00,3.2170,3.2175,3.2155,3.2160,113
2014-03-05,19:20:00,3.2160,3.2170,3.2155,3.2165,111
2014-03-05,19:25:00,3.2165,3.2175,3.2150,3.2170,105
2014-03-05,19:30:00,3.2175,3.2175,3.2145,3.2145,151
2014-03-05,19:35:00,3.2150,3.2155,3.2145,3.2155,83
2014-03-05,19:40:00,3.2155,3.2175,3.2150,3.2175,68
2014-03-05,19:45:00,3.2175,3.2175,3.2155,3.2160,108
2014-03-05,19:50:00,3.2165,3.2175,3.2160,3.2170,74
2014-03-05,19:55:00,3.2170,3.2190,3.2170,3.2185,119
2014-03-05,20:00:00,3.2180,3.2205,3.2180,3.2195,204
2014-03-05,20:05:00,3.2195,3.2195,3.2160,3.2170,142
2014-03-05,20:10:00,3.2170,3.2170,3.2150,3.2150,144
2014-03-05,20:15:00,3.2150,3.2150,3.2130,3.2140,205
2014-03-05,20:20:00,3.2150,3.2155,3.2140,3.2145,70
2014-03-05,20:25:00,3.2150,3.2160,3.2150,3.2155,42
2014-03-05,20:30:00,3.2155,3.2185,3.2145,3.2180,185
2014-03-05,20:35:00,3.2175,3.2175,3.2155,3.2160,99
2014-03-05,20:40:00,3.2155,3.2165,3.2150,3.2165,102
2014-03-05,20:45:00,3.2170,3.2175,3.2150,3.2160,76
2014-03-05,20:50:00,3.2160,3.2170,3.2155,3.2170,32
2014-03-05,20:55:00,3.2165,3.2170,3.2160,3.2160,38
2014-03-05,21:00:00,3.2160,3.2160,3.2140,3.2150,179
2014-03-05,21:05:00,3.2150,3.2170,3.2150,3.2165,136
2014-03-05,21:10:00,3.2165,3.2170,3.2150,3.2150,490
2014-03-05,21:15:00,3.2155,3.2160,3.2125,3.2145,455
2014-03-05,21:20:00,3.2145,3.2155,3.2140,3.2145,216
2014-03-05,21:25:00,3.2150,3.2190,3.2150,3.2190,331
2014-03-05,21:30:00,3.2185,3.2210,3.2175,3.2185,410
2014-03-05,21:35:00,3.2180,3.2180,3.2165,3.2165,96
2014-03-05,21:40:00,3.2160,3.2160,3.2140,3.2150,114
2014-03-05,21:45:00,3.2155,3.2155,3.2135,3.2145,109
2014-03-05,21:50:00,3.2150,3.2150,3.2130,3.2130,58
2014-03-05,21:55:00,3.2125,3.2135,3.2115,3.2130,231
2014-03-05,22:00:00,3.2130,3.2145,3.2125,3.2135,175
2014-03-05,22:05:00,3.2135,3.2140,3.2130,3.2130,86
2014-03-05,22:10:00,3.2130,3.2140,3.2125,3.2130,211
2014-03-05,22:15:00,3.2130,3.2135,3.2125,3.2130,98
2014-03-05,22:20:00,3.2130,3.2130,3.2095,3.2100,507
2014-03-05,22:25:00,3.2105,3.2105,3.2080,3.2105,389
2014-03-05,22:30:00,3.2100,3.2105,3.2060,3.2080,496
2014-03-05,22:35:00,3.2080,3.2105,3.2080,3.2095,374
2014-03-05,22:40:00,3.2100,3.2110,3.2095,3.2100,270
2014-03-05,22:45:00,3.2095,3.2095,3.2070,3.2080,610
2014-03-05,22:50:00,3.2080,3.2100,3.2080,3.2100,222
2014-03-05,22:55:00,3.2100,3.2130,3.2095,3.2115,335
2014-03-05,23:00:00,3.2120,3.2120,3.2095,3.2095,277
2014-03-05,23:05:00,3.2090,3.2090,3.2020,3.2035,811
2014-03-05,23:10:00,3.2030,3.2070,3.2025,3.2070,261
2014-03-05,23:15:00,3.2070,3.2080,3.2060,3.2075,196
2014-03-05,23:20:00,3.2080,3.2085,3.2070,3.2075,111
2014-03-05,23:25:00,3.2080,3.2095,3.2070,3.2090,120
2014-03-05,23:30:00,3.2090,3.2095,3.2085,3.2095,124
2014-03-05,23:35:00,3.2100,3.2115,3.2075,3.2095,252
2014-03-05,23:40:00,3.2090,3.2115,3.2075,3.2115,150
2014-03-05,23:45:00,3.2110,3.2115,3.2075,3.2080,183
2014-03-05,23:50:00,3.2075,3.2085,3.2060,3.2060,209
2014-03-05,23:55:00,3.2060,3.2075,3.2050,3.2070,343
2014-03-06,00:00:00,3.2070,3.2080,3.2060,3.2065,198
2014-03-06,00:05:00,3.2070,3.2080,3.2065,3.2080,131
2014-03-06,00:10:00,3.2080,3.2095,3.2075,3.2085,221
2014-03-06,00:15:00,3.2090,3.2090,3.2060,3.2075,259
2014-03-06,00:20:00,3.2075,3.2080,3.2060,3.2070,234
2014-03-06,00:25:00,3.2075,3.2080,3.2065,3.2075,143
2014-03-06,00:30:00,3.2070,3.2085,3.2065,3.2080,43
2014-03-06,00:35:00,3.2085,3.2100,3.2075,3.2075,167
2014-03-06,00:40:00,3.2075,3.2085,3.2070,3.2085,133
2014-03-06,00:45:00,3.2085,3.2085,3.2055,3.2055,120
2014-03-06,00:50:00,3.2055,3.2055,3.2035,3.2035,225
2014-03-06,00:55:00,3.2040,3.2055,3.2040,3.2045,77
2014-03-06,01:00:00,3.2050,3.2050,3.2035,3.2040,144
2014-03-06,01:05:00,3.2040,3.2050,3.2035,3.2035,117
2014-03-06,01:10:00,3.2035,3.2045,3.2025,3.2030,110
2014-03-06,01:15:00,3.2030,3.2045,3.2030,3.2045,113
2014-03-06,01:20:00,3.2045,3.2045,3.2030,3.2040,106
2014-03-06,01:25:00,3.2035,3.2045,3.2035,3.2040,113
2014-03-06,01:30:00,3.2040,3.2040,3.2025,3.2030,69
2014-03-06,01:35:00,3.2030,3.2050,3.2030,3.2045,93
2014-03-06,01:40:00,3.2050,3.2050,3.2040,3.2045,94
2014-03-06,01:45:00,3.2050,3.2050,3.2035,3.2045,114
2014-03-06,01:50:00,3.2045,3.2045,3.2035,3.2040,92
2014-03-06,01:55:00,3.2040,3.2045,3.2020,3.2025,461
2014-03-06,02:00:00,3.2025,3.2050,3.2020,3.2040,205
2014-03-06,02:05:00,3.2050,3.2050,3.2035,3.2035,37
2014-03-06,02:10:00,3.2040,3.2040,3.2030,3.2035,56
2014-03-06,02:15:00,3.2040,3.2045,3.2035,3.2045,45
2014-03-06,02:20:00,3.2040,3.2040,3.2035,3.2040,36
2014-03-06,02:25:00,3.2040,3.2040,3.2035,3.2040,10
2014-03-06,02:30:00,3.2035,3.2040,3.2030,3.2030,46
2014-03-06,02:35:00,3.2030,3.2030,3.2025,3.2030,23
2014-03-06,02:40:00,3.2035,3.2045,3.2035,3.2040,76
2014-03-06,02:45:00,3.2040,3.2045,3.2040,3.2045,44
2014-03-06,02:50:00,3.2045,3.2045,3.2035,3.2035,51
2014-03-06,02:55:00,3.2035,3.2035,3.2025,3.2025,37
2014-03-06,03:00:00,3.2025,3.2030,3.2025,3.2030,17
2014-03-06,03:05:00,3.2025,3.2030,3.2025,3.2025,25
2014-03-06,03:10:00,3.2025,3.2025,3.2010,3.2015,97
2014-03-06,03:15:00,3.2015,3.2020,3.2010,3.2015,62
2014-03-06,03:20:00,3.2020,3.2020,3.2015,3.2020,13
2014-03-06,03:25:00,3.2020,3.2025,3.2020,3.2025,30
2014-03-06,03:30:00,3.2025,3.2025,3.2025,3.2025,6
2014-03-06,03:35:00,3.2020,3.2020,3.2015,3.2020,8
2014-03-06,03:40:00,3.2020,3.2020,3.2015,3.2015,3
2014-03-06,03:45:00,3.2020,3.2020,3.2020,3.2020,5
2014-03-06,03:50:00,3.2020,3.2020,3.2020,3.2020,12
2014-03-06,03:55:00,3.2015,3.2015,3.2015,3.2015,4
2014-03-06,04:00:00,3.2020,3.2025,3.2020,3.2020,13
2014-03-06,04:05:00,3.2025,3.2030,3.2020,3.2025,38
2014-03-06,04:10:00,3.2020,3.2030,3.2020,3.2030,10
2014-03-06,04:15:00,3.2025,3.2035,3.2025,3.2030,14
2014-03-06,04:20:00,3.2035,3.2035,3.2030,3.2035,21
2014-03-06,04:25:00,3.2035,3.2040,3.2030,3.2040,10
2014-03-06,04:30:00,3.2040,3.2050,3.2025,3.2045,23
2014-03-06,04:35:00,3.2035,3.2035,3.2025,3.2030,25
2014-03-06,04:40:00,3.2025,3.2035,3.2020,3.2020,23
2014-03-06,04:45:00,3.2030,3.2030,3.2025,3.2025,22
2014-03-06,04:50:00,3.2030,3.2030,3.2025,3.2025,45
2014-03-06,04:55:00,3.2030,3.2030,3.2010,3.2010,53
2014-03-06,05:00:00,3.2010,3.2030,3.2010,3.2025,27
2014-03-06,05:05:00,3.2030,3.2030,3.2030,3.2030,29
2014-03-06,05:10:00,3.2030,3.2040,3.2025,3.2035,65
2014-03-06,05:20:00,3.2025,3.2030,3.2025,3.2030,9
2014-03-06,05:25:00,3.2025,3.2025,3.2020,3.2025,4
2014-03-06,05:30:00,3.2030,3.2030,3.2015,3.2025,16
2014-03-06,05:35:00,3.2020,3.2035,3.2015,3.2035,17
2014-03-06,05:40:00,3.2030,3.2030,3.2030,3.2030,1
2014-03-06,05:45:00,3.2030,3.2030,3.2030,3.2030,2
2014-03-06,05:50:00,3.2025,3.2025,3.2020,3.2020,7
2014-03-06,05:55:00,3.2020,3.2020,3.2010,3.2015,25
2014-03-06,06:00:00,3.2020,3.2030,3.2015,3.2030,22
2014-03-06,06:05:00,3.2035,3.2035,3.2035,3.2035,5
2014-03-06,06:10:00,3.2025,3.2035,3.2025,3.2035,4
2014-03-06,07:00:00,3.2015,3.2025,3.2010,3.2025,16
2014-03-06,07:05:00,3.2025,3.2025,3.2020,3.2020,10
2014-03-06,07:10:00,3.2015,3.2015,3.1995,3.1995,33
2014-03-06,07:15:00,3.1995,3.2000,3.1985,3.1985,12
2014-03-06,07:20:00,3.1985,3.2005,3.1985,3.2005,18
2014-03-06,07:25:00,3.2015,3.2015,3.2015,3.2015,5
2014-03-06,07:30:00,3.2020,3.2020,3.2020,3.2020,1
2014-03-06,07:35:00,3.2015,3.2035,3.2015,3.2025,19
2014-03-06,07:40:00,3.2025,3.2040,3.2025,3.2035,17
2014-03-06,07:45:00,3.2040,3.2045,3.2035,3.2040,15
2014-03-06,07:50:00,3.2040,3.2045,3.2040,3.2040,10
2014-03-06,07:55:00,3.2045,3.2045,3.2040,3.2040,12
2014-03-06,08:00:00,3.2035,3.2035,3.2035,3.2035,5
2014-03-06,08:05:00,3.2030,3.2045,3.2030,3.2045,16
2014-03-06,08:10:00,3.2050,3.2050,3.2050,3.2050,10
2014-03-06,08:15:00,3.2050,3.2060,3.2050,3.2055,27
2014-03-06,08:20:00,3.2055,3.2060,3.2055,3.2060,17
2014-03-06,08:25:00,3.2050,3.2050,3.2025,3.2030,17
2014-03-06,08:30:00,3.2035,3.2045,3.2030,3.2035,6
2014-03-06,08:35:00,3.2030,3.2030,3.2030,3.2030,3
2014-03-06,08:40:00,3.2040,3.2040,3.2035,3.2040,6
2014-03-06,08:45:00,3.2035,3.2035,3.2025,3.2025,6
2014-03-06,08:50:00,3.2025,3.2035,3.2025,3.2035,28
2014-03-06,08:55:00,3.2035,3.2035,3.2025,3.2025,15
2014-03-06,09:00:00,3.2030,3.2060,3.2015,3.2040,221
2014-03-06,09:05:00,3.2040,3.2075,3.2025,3.2070,206
2014-03-06,09:10:00,3.2070,3.2070,3.2060,3.2060,107
2014-03-06,09:15:00,3.2060,3.2075,3.2060,3.2070,84
2014-03-06,09:20:00,3.2070,3.2080,3.2070,3.2075,78
2014-03-06,09:25:00,3.2070,3.2070,3.2060,3.2065,46
2014-03-06,09:30:00,3.2065,3.2070,3.2055,3.2065,29
2014-03-06,09:35:00,3.2065,3.2070,3.2055,3.2060,42
2014-03-06,09:40:00,3.2060,3.2070,3.2060,3.2060,124
2014-03-06,09:45:00,3.2060,3.2060,3.2035,3.2050,90
2014-03-06,09:50:00,3.2045,3.2060,3.2040,3.2050,71
2014-03-06,09:55:00,3.2045,3.2055,3.2035,3.2035,148
2014-03-06,10:00:00,3.2040,3.2055,3.2035,3.2040,81
2014-03-06,10:05:00,3.2045,3.2045,3.2035,3.2045,111
2014-03-06,10:10:00,3.2045,3.2055,3.2035,3.2035,147
2014-03-06,10:15:00,3.2040,3.2045,3.2030,3.2040,43
2014-03-06,10:20:00,3.2045,3.2045,3.2025,3.2030,46
2014-03-06,10:25:00,3.2030,3.2035,3.2015,3.2025,94
2014-03-06,10:30:00,3.2030,3.2035,3.2020,3.2035,42
2014-03-06,10:35:00,3.2035,3.2040,3.2025,3.2030,127
2014-03-06,10:40:00,3.2030,3.2030,3.2020,3.2025,78
2014-03-06,10:45:00,3.2025,3.2035,3.1990,3.1995,308
2014-03-06,10:50:00,3.2000,3.2000,3.1985,3.1995,105
2014-03-06,10:55:00,3.1985,3.1985,3.1950,3.1950,413
2014-03-06,11:00:00,3.1950,3.1960,3.1940,3.1950,343
2014-03-06,11:05:00,3.1955,3.1960,3.1945,3.1950,130
2014-03-06,11:10:00,3.1950,3.1975,3.1950,3.1975,150
2014-03-06,11:15:00,3.1975,3.1985,3.1960,3.1980,130
2014-03-06,11:20:00,3.1980,3.1990,3.1970,3.1980,72
2014-03-06,11:25:00,3.1985,3.2005,3.1985,3.1995,102
2014-03-06,11:30:00,3.1995,3.2015,3.1985,3.1995,154
2014-03-06,11:35:00,3.1990,3.1990,3.1990,3.1990,11
2014-03-06,11:40:00,3.1990,3.1995,3.1990,3.1990,6
2014-03-06,11:50:00,3.1995,3.2000,3.1995,3.2000,4
2014-03-06,11:55:00,3.2000,3.2010,3.2000,3.2000,51
2014-03-06,12:00:00,3.2000,3.2010,3.2000,3.2010,16
2014-03-06,12:05:00,3.2010,3.2015,3.2005,3.2010,19
2014-03-06,12:10:00,3.2015,3.2015,3.2010,3.2015,7
2014-03-06,12:15:00,3.2015,3.2015,3.2015,3.2015,5
2014-03-06,12:20:00,3.2010,3.2010,3.2010,3.2010,3
2014-03-06,12:25:00,3.2005,3.2005,3.2005,3.2005,2
2014-03-06,12:30:00,3.2005,3.2005,3.2000,3.2000,17
2014-03-06,12:35:00,3.1995,3.2000,3.1990,3.1990,20
2014-03-06,12:40:00,3.1995,3.1995,3.1995,3.1995,2
2014-03-06,12:45:00,3.1995,3.1995,3.1995,3.1995,3
2014-03-06,12:50:00,3.2000,3.2005,3.2000,3.2005,13
2014-03-06,12:55:00,3.2005,3.2005,3.2005,3.2005,9
2014-03-06,13:00:00,3.2005,3.2005,3.2000,3.2000,4
2014-03-06,13:05:00,3.2000,3.2000,3.2000,3.2000,2
2014-03-06,13:10:00,3.2005,3.2010,3.2005,3.2010,21
2014-03-06,13:15:00,3.2010,3.2020,3.2010,3.2015,47
2014-03-06,13:20:00,3.2010,3.2020,3.2010,3.2020,8
2014-03-06,13:25:00,3.2020,3.2020,3.2015,3.2020,11
2014-03-06,13:30:00,3.2015,3.2055,3.2010,3.2045,246
2014-03-06,13:35:00,3.2045,3.2055,3.2045,3.2050,112
2014-03-06,13:40:00,3.2055,3.2080,3.2050,3.2070,234
2014-03-06,13:45:00,3.2070,3.2070,3.2055,3.2055,74
2014-03-06,13:50:00,3.2055,3.2060,3.2055,3.2060,14
2014-03-06,13:55:00,3.2065,3.2070,3.2060,3.2070,60
2014-03-06,14:00:00,3.2070,3.2075,3.2020,3.2020,211
2014-03-06,14:05:00,3.2025,3.2030,3.2010,3.2020,158
2014-03-06,14:10:00,3.2015,3.2030,3.2015,3.2015,48
2014-03-06,14:15:00,3.2020,3.2035,3.2015,3.2015,53
2014-03-06,14:20:00,3.2015,3.2035,3.2015,3.2025,52
2014-03-06,14:25:00,3.2030,3.2035,3.2030,3.2030,25
2014-03-06,14:30:00,3.2030,3.2035,3.2025,3.2035,35
2014-03-06,14:35:00,3.2040,3.2040,3.2025,3.2030,42
2014-03-06,14:40:00,3.2025,3.2035,3.2020,3.2035,25
2014-03-06,14:45:00,3.2035,3.2035,3.2000,3.2005,122
2014-03-06,14:50:00,3.2010,3.2015,3.2000,3.2015,55
2014-03-06,14:55:00,3.2020,3.2045,3.2015,3.2045,104
2014-03-06,15:00:00,3.2040,3.2040,3.2015,3.2025,82
2014-03-06,15:05:00,3.2020,3.2030,3.2020,3.2030,73
2014-03-06,15:10:00,3.2035,3.2035,3.2025,3.2030,37
2014-03-06,15:15:00,3.2030,3.2035,3.2030,3.2030,26
2014-03-06,15:20:00,3.2035,3.2035,3.2035,3.2035,9
2014-03-06,15:25:00,3.2035,3.2035,3.2020,3.2025,41
2014-03-06,15:30:00,3.2020,3.2035,3.2020,3.2030,35
2014-03-06,15:35:00,3.2025,3.2030,3.2025,3.2025,7
2014-03-06,15:40:00,3.2020,3.2020,3.2005,3.2010,46
2014-03-06,15:45:00,3.2005,3.2015,3.2005,3.2005,70
2014-03-06,15:50:00,3.2000,3.2015,3.1995,3.2015,70
2014-03-06,15:55:00,3.2010,3.2020,3.1995,3.1995,67
2014-03-06,16:00:00,3.1995,3.2005,3.1985,3.1990,96
2014-03-06,16:05:00,3.1985,3.2005,3.1980,3.1990,108
2014-03-06,16:10:00,3.1995,3.2005,3.1985,3.1990,67
2014-03-06,16:15:00,3.1995,3.1995,3.1980,3.1980,23
2014-03-06,16:20:00,3.1985,3.1995,3.1985,3.1990,54
2014-03-06,16:25:00,3.1990,3.2000,3.1985,3.2000,48
2014-03-06,16:30:00,3.2005,3.2005,3.1995,3.1995,20
2014-03-06,16:35:00,3.1995,3.2005,3.1995,3.2005,18
2014-03-06,16:40:00,3.2005,3.2005,3.2005,3.2005,8
2014-03-06,16:45:00,3.2000,3.2025,3.2000,3.2020,100
2014-03-06,16:50:00,3.2020,3.2020,3.2005,3.2010,36
2014-03-06,16:55:00,3.2010,3.2015,3.1995,3.2010,201
2014-03-06,17:00:00,3.2010,3.2010,3.2000,3.2000,42
2014-03-06,17:05:00,3.2005,3.2010,3.2000,3.2000,37
2014-03-06,17:10:00,3.2005,3.2010,3.1985,3.2000,114
2014-03-06,17:15:00,3.2000,3.2000,3.1985,3.1990,92
2014-03-06,17:20:00,3.1990,3.1995,3.1985,3.1990,77
2014-03-06,17:25:00,3.1990,3.1990,3.1980,3.1980,19
2014-03-06,17:30:00,3.1980,3.1980,3.1960,3.1960,109
2014-03-06,17:35:00,3.1965,3.1965,3.1955,3.1965,86
2014-03-06,17:40:00,3.1965,3.1965,3.1950,3.1950,140
2014-03-06,17:45:00,3.1955,3.1965,3.1955,3.1965,33
2014-03-06,17:50:00,3.1970,3.1975,3.1970,3.1970,93
2014-03-06,17:55:00,3.1970,3.1970,3.1955,3.1960,33
2014-03-06,18:00:00,3.1960,3.1970,3.1960,3.1965,41
2014-03-06,18:05:00,3.1965,3.1965,3.1960,3.1960,34
2014-03-06,18:10:00,3.1965,3.1980,3.1965,3.1975,58
2014-03-06,18:15:00,3.1970,3.1985,3.1970,3.1985,98
2014-03-06,18:20:00,3.1985,3.1985,3.1970,3.1980,50
2014-03-06,18:25:00,3.1980,3.1980,3.1975,3.1980,20
2014-03-06,18:30:00,3.1975,3.1975,3.1970,3.1970,12
2014-03-06,18:35:00,3.1965,3.1975,3.1965,3.1970,44
2014-03-06,18:40:00,3.1975,3.1980,3.1975,3.1980,15
2014-03-06,18:45:00,3.1980,3.2010,3.1980,3.2005,48
2014-03-06,18:50:00,3.2005,3.2005,3.1995,3.2005,30
2014-03-06,18:55:00,3.2000,3.2005,3.1995,3.2005,42
2014-03-06,19:00:00,3.2005,3.2045,3.2000,3.2030,135
2014-03-06,19:05:00,3.2030,3.2045,3.2030,3.2045,56
2014-03-06,19:10:00,3.2045,3.2060,3.2045,3.2045,91
2014-03-06,19:15:00,3.2050,3.2050,3.2035,3.2040,52
2014-03-06,19:20:00,3.2040,3.2065,3.2040,3.2065,80
2014-03-06,19:25:00,3.2060,3.2065,3.2055,3.2060,59
2014-03-06,19:30:00,3.2055,3.2060,3.2045,3.2045,65
2014-03-06,19:35:00,3.2040,3.2045,3.2030,3.2030,114
2014-03-06,19:40:00,3.2025,3.2030,3.2020,3.2030,55
2014-03-06,19:45:00,3.2030,3.2040,3.2025,3.2035,51
2014-03-06,19:50:00,3.2035,3.2040,3.2020,3.2035,97
2014-03-06,19:55:00,3.2035,3.2040,3.2010,3.2030,174
2014-03-06,20:00:00,3.2035,3.2035,3.2020,3.2030,96
2014-03-06,20:05:00,3.2035,3.2050,3.2025,3.2040,146
2014-03-06,20:10:00,3.2045,3.2045,3.2030,3.2030,37
2014-03-06,20:15:00,3.2035,3.2045,3.2030,3.2035,46
2014-03-06,20:20:00,3.2035,3.2045,3.2035,3.2035,34
2014-03-06,20:25:00,3.2035,3.2040,3.2030,3.2035,46
2014-03-06,20:30:00,3.2040,3.2060,3.2030,3.2055,191
2014-03-06,20:35:00,3.2055,3.2055,3.2045,3.2050,87
2014-03-06,20:40:00,3.2050,3.2060,3.2035,3.2040,44
2014-03-06,20:45:00,3.2040,3.2050,3.2035,3.2050,121
2014-03-06,20:50:00,3.2055,3.2060,3.2045,3.2055,101
2014-03-06,20:55:00,3.2050,3.2050,3.2035,3.2040,64
2014-03-06,21:00:00,3.2045,3.2070,3.2045,3.2055,264
2014-03-06,21:05:00,3.2060,3.2075,3.2055,3.2065,155
2014-03-06,21:10:00,3.2065,3.2070,3.2030,3.2030,380
2014-03-06,21:15:00,3.2035,3.2035,3.2020,3.2035,502
2014-03-06,21:20:00,3.2035,3.2060,3.2035,3.2050,313
2014-03-06,21:25:00,3.2045,3.2045,3.2035,3.2040,115
2014-03-06,21:30:00,3.2035,3.2060,3.2030,3.2045,153
2014-03-06,21:35:00,3.2040,3.2050,3.2025,3.2030,144
2014-03-06,21:40:00,3.2030,3.2040,3.2030,3.2040,81
2014-03-06,21:45:00,3.2045,3.2065,3.2045,3.2065,149
2014-03-06,21:50:00,3.2060,3.2070,3.2050,3.2060,102
2014-03-06,21:55:00,3.2060,3.2120,3.2060,3.2115,674
2014-03-06,22:00:00,3.2115,3.2130,3.2095,3.2105,539
2014-03-06,22:05:00,3.2110,3.2155,3.2105,3.2140,786
2014-03-06,22:10:00,3.2145,3.2145,3.2120,3.2125,188
2014-03-06,22:15:00,3.2125,3.2150,3.2120,3.2140,348
2014-03-06,22:20:00,3.2135,3.2145,3.2115,3.2135,243
2014-03-06,22:25:00,3.2135,3.2155,3.2135,3.2155,364
2014-03-06,22:30:00,3.2155,3.2185,3.2140,3.2145,686
2014-03-06,22:35:00,3.2145,3.2145,3.2105,3.2115,363
2014-03-06,22:40:00,3.2115,3.2120,3.2105,3.2110,200
2014-03-06,22:45:00,3.2115,3.2120,3.2095,3.2115,313
2014-03-06,22:50:00,3.2115,3.2120,3.2110,3.2110,130
2014-03-06,22:55:00,3.2115,3.2115,3.2105,3.2110,133
2014-03-06,23:00:00,3.2105,3.2110,3.2100,3.2110,105
2014-03-06,23:05:00,3.2105,3.2125,3.2105,3.2115,225
2014-03-06,23:10:00,3.2120,3.2125,3.2110,3.2115,222
2014-03-06,23:15:00,3.2120,3.2125,3.2100,3.2110,229
2014-03-06,23:20:00,3.2105,3.2120,3.2100,3.2120,210
2014-03-06,23:25:00,3.2120,3.2130,3.2110,3.2125,147
2014-03-06,23:30:00,3.2125,3.2130,3.2115,3.2115,104
2014-03-06,23:35:00,3.2115,3.2120,3.2110,3.2115,80
2014-03-06,23:40:00,3.2110,3.2120,3.2110,3.2115,184
2014-03-06,23:45:00,3.2115,3.2125,3.2110,3.2115,95
2014-03-06,23:50:00,3.2115,3.2120,3.2080,3.2080,458
2014-03-06,23:55:00,3.2080,3.2100,3.2080,3.2095,180
2014-03-07,00:00:00,3.2090,3.2095,3.2080,3.2090,94
2014-03-07,00:05:00,3.2090,3.2125,3.2090,3.2115,572
2014-03-07,00:10:00,3.2115,3.2115,3.2105,3.2115,52
2014-03-07,00:15:00,3.2115,3.2120,3.2105,3.2110,175
2014-03-07,00:20:00,3.2115,3.2115,3.2100,3.2105,138
2014-03-07,00:25:00,3.2105,3.2140,3.2105,3.2140,253
2014-03-07,00:30:00,3.2140,3.2140,3.2130,3.2135,89
2014-03-07,00:35:00,3.2130,3.2150,3.2125,3.2150,243
2014-03-07,00:40:00,3.2145,3.2165,3.2140,3.2150,425
2014-03-07,00:45:00,3.2155,3.2165,3.2145,3.2145,152
2014-03-07,00:50:00,3.2145,3.2170,3.2135,3.2160,437
2014-03-07,00:55:00,3.2155,3.2175,3.2150,3.2155,232
2014-03-07,01:00:00,3.2160,3.2165,3.2155,3.2160,91
2014-03-07,01:05:00,3.2165,3.2175,3.2160,3.2165,111
2014-03-07,01:10:00,3.2165,3.2170,3.2150,3.2155,97
2014-03-07,01:15:00,3.2155,3.2155,3.2140,3.2150,56
2014-03-07,01:20:00,3.2145,3.2155,3.2145,3.2150,33
2014-03-07,01:25:00,3.2145,3.2150,3.2135,3.2135,52
2014-03-07,01:30:00,3.2135,3.2145,3.2135,3.2140,65
2014-03-07,01:35:00,3.2140,3.2150,3.2140,3.2145,47
2014-03-07,01:40:00,3.2145,3.2150,3.2140,3.2145,84
2014-03-07,01:45:00,3.2145,3.2150,3.2140,3.2145,125
2014-03-07,01:50:00,3.2145,3.2170,3.2145,3.2165,295
2014-03-07,01:55:00,3.2165,3.2190,3.2155,3.2180,784
2014-03-07,02:00:00,3.2175,3.2180,3.2170,3.2175,159
2014-03-07,02:05:00,3.2175,3.2180,3.2165,3.2170,80
2014-03-07,02:10:00,3.2165,3.2170,3.2150,3.2155,75
2014-03-07,02:15:00,3.2155,3.2155,3.2150,3.2150,24
2014-03-07,02:20:00,3.2150,3.2155,3.2150,3.2150,17
2014-03-07,02:25:00,3.2155,3.2160,3.2150,3.2150,82
2014-03-07,02:30:00,3.2150,3.2150,3.2140,3.2140,52
2014-03-07,02:35:00,3.2135,3.2140,3.2135,3.2135,34
2014-03-07,02:40:00,3.2140,3.2140,3.2130,3.2135,66
2014-03-07,02:45:00,3.2135,3.2140,3.2125,3.2130,90
2014-03-07,02:50:00,3.2130,3.2130,3.2125,3.2130,11
2014-03-07,02:55:00,3.2125,3.2130,3.2120,3.2130,98
2014-03-07,03:00:00,3.2125,3.2125,3.2120,3.2120,34
2014-03-07,03:05:00,3.2120,3.2130,3.2120,3.2125,11
2014-03-07,03:10:00,3.2130,3.2130,3.2130,3.2130,9
2014-03-07,03:15:00,3.2135,3.2140,3.2130,3.2130,42
2014-03-07,03:20:00,3.2125,3.2140,3.2125,3.2140,30
2014-03-07,03:25:00,3.2140,3.2145,3.2140,3.2145,36
2014-03-07,03:30:00,3.2140,3.2140,3.2135,3.2135,11
2014-03-07,03:35:00,3.2130,3.2135,3.2130,3.2135,6
2014-03-07,03:40:00,3.2135,3.2135,3.2130,3.2130,22
2014-03-07,03:45:00,3.2130,3.2135,3.2125,3.2135,25
2014-03-07,03:50:00,3.2135,3.2140,3.2135,3.2140,12
2014-03-07,03:55:00,3.2135,3.2145,3.2135,3.2140,27
2014-03-07,04:00:00,3.2140,3.2145,3.2140,3.2140,11
2014-03-07,04:05:00,3.2140,3.2145,3.2140,3.2145,6
2014-03-07,04:10:00,3.2145,3.2145,3.2145,3.2145,3
2014-03-07,04:15:00,3.2140,3.2140,3.2135,3.2140,10
2014-03-07,04:20:00,3.2135,3.2145,3.2135,3.2140,25
2014-03-07,04:25:00,3.2140,3.2145,3.2135,3.2140,4
2014-03-07,04:30:00,3.2180,3.2180,3.2140,3.2140,21
2014-03-07,04:35:00,3.2140,3.2145,3.2140,3.2140,12
2014-03-07,04:40:00,3.2135,3.2150,3.2135,3.2140,45
2014-03-07,04:45:00,3.2140,3.2145,3.2135,3.2135,29
2014-03-07,04:50:00,3.2140,3.2155,3.2135,3.2155,65
2014-03-07,04:55:00,3.2150,3.2170,3.2150,3.2160,71
2014-03-07,05:00:00,3.2160,3.2165,3.2160,3.2160,10
2014-03-07,05:05:00,3.2160,3.2165,3.2160,3.2160,10
2014-03-07,05:10:00,3.2165,3.2165,3.2155,3.2160,11
2014-03-07,05:15:00,3.2155,3.2155,3.2150,3.2150,2
2014-03-07,05:20:00,3.2155,3.2155,3.2150,3.2150,5
2014-03-07,05:25:00,3.2150,3.2160,3.2150,3.2155,11
2014-03-07,05:30:00,3.2160,3.2160,3.2160,3.2160,5
2014-03-07,05:35:00,3.2150,3.2160,3.2150,3.2160,5
2014-03-07,05:40:00,3.2160,3.2160,3.2160,3.2160,5
2014-03-07,05:45:00,3.2155,3.2180,3.2155,3.2180,79
2014-03-07,05:50:00,3.2170,3.2170,3.2170,3.2170,2
2014-03-07,05:55:00,3.2175,3.2180,3.2175,3.2180,25
2014-03-07,06:00:00,3.2180,3.2180,3.2180,3.2180,2
2014-03-07,06:05:00,3.2180,3.2180,3.2175,3.2175,11
2014-03-07,06:10:00,3.2180,3.2190,3.2180,3.2190,28
2014-03-07,07:00:00,3.2170,3.2180,3.2150,3.2180,30
2014-03-07,07:05:00,3.2175,3.2175,3.2160,3.2160,10
2014-03-07,07:10:00,3.2160,3.2160,3.2160,3.2160,1
2014-03-07,07:15:00,3.2160,3.2160,3.2160,3.2160,1
2014-03-07,07:20:00,3.2160,3.2160,3.2160,3.2160,1
2014-03-07,07:25:00,3.2165,3.2165,3.2165,3.2165,1
2014-03-07,07:35:00,3.2160,3.2165,3.2160,3.2160,7
2014-03-07,07:40:00,3.2165,3.2165,3.2155,3.2155,5
2014-03-07,07:45:00,3.2155,3.2165,3.2155,3.2165,3
2014-03-07,07:50:00,3.2160,3.2160,3.2160,3.2160,1
2014-03-07,07:55:00,3.2155,3.2160,3.2155,3.2155,7
2014-03-07,08:00:00,3.2150,3.2150,3.2140,3.2145,22
2014-03-07,08:05:00,3.2150,3.2165,3.2145,3.2150,38
2014-03-07,08:10:00,3.2155,3.2155,3.2145,3.2150,11
2014-03-07,08:15:00,3.2150,3.2155,3.2150,3.2155,9
2014-03-07,08:20:00,3.2150,3.2155,3.2145,3.2150,11
2014-03-07,08:25:00,3.2150,3.2150,3.2150,3.2150,1
2014-03-07,08:30:00,3.2155,3.2155,3.2155,3.2155,5
2014-03-07,08:35:00,3.2150,3.2150,3.2150,3.2150,5
2014-03-07,08:40:00,3.2150,3.2155,3.2145,3.2155,11
2014-03-07,08:45:00,3.2150,3.2150,3.2145,3.2145,3
2014-03-07,08:50:00,3.2140,3.2140,3.2135,3.2140,12
2014-03-07,08:55:00,3.2140,3.2145,3.2140,3.2145,9
2014-03-07,09:00:00,3.2145,3.2185,3.2140,3.2180,288
2014-03-07,09:05:00,3.2180,3.2185,3.2160,3.2160,199
2014-03-07,09:10:00,3.2160,3.2175,3.2150,3.2165,133
2014-03-07,09:15:00,3.2175,3.2180,3.2165,3.2165,83
2014-03-07,09:20:00,3.2165,3.2170,3.2155,3.2165,22
2014-03-07,09:25:00,3.2170,3.2185,3.2160,3.2180,93
2014-03-07,09:30:00,3.2185,3.2195,3.2175,3.2195,147
2014-03-07,09:35:00,3.2195,3.2200,3.2180,3.2195,141
2014-03-07,09:40:00,3.2190,3.2200,3.2170,3.2175,145
2014-03-07,09:45:00,3.2170,3.2180,3.2145,3.2145,152
2014-03-07,09:50:00,3.2140,3.2140,3.2125,3.2140,224
2014-03-07,09:55:00,3.2145,3.2145,3.2125,3.2130,101
2014-03-07,10:00:00,3.2135,3.2145,3.2135,3.2135,21
2014-03-07,10:05:00,3.2140,3.2140,3.2135,3.2140,27
2014-03-07,10:10:00,3.2140,3.2140,3.2140,3.2140,4
2014-03-07,10:15:00,3.2140,3.2140,3.2140,3.2140,5
2014-03-07,10:20:00,3.2145,3.2155,3.2145,3.2150,60
2014-03-07,10:25:00,3.2150,3.2150,3.2150,3.2150,1
2014-03-07,10:30:00,3.2150,3.2150,3.2150,3.2150,9
2014-03-07,10:35:00,3.2145,3.2145,3.2120,3.2125,86
2014-03-07,10:40:00,3.2125,3.2125,3.2100,3.2100,170
2014-03-07,10:45:00,3.2110,3.2110,3.2100,3.2100,123
2014-03-07,10:50:00,3.2105,3.2115,3.2100,3.2110,70
2014-03-07,10:55:00,3.2110,3.2115,3.2100,3.2105,67
2014-03-07,11:00:00,3.2110,3.2110,3.2100,3.2110,114
2014-03-07,11:05:00,3.2110,3.2115,3.2100,3.2110,106
2014-03-07,11:10:00,3.2110,3.2115,3.2105,3.2105,61
2014-03-07,11:15:00,3.2105,3.2105,3.2085,3.2085,192
2014-03-07,11:20:00,3.2085,3.2085,3.2065,3.2070,313
2014-03-07,11:25:00,3.2070,3.2085,3.2070,3.2075,120
2014-03-07,11:30:00,3.2075,3.2075,3.2070,3.2075,35
2014-03-07,11:35:00,3.2075,3.2075,3.2075,3.2075,1
2014-03-07,11:40:00,3.2080,3.2080,3.2080,3.2080,2
2014-03-07,11:45:00,3.2080,3.2080,3.2075,3.2080,8
2014-03-07,11:50:00,3.2085,3.2085,3.2085,3.2085,9
2014-03-07,11:55:00,3.2080,3.2085,3.2080,3.2085,15
2014-03-07,12:00:00,3.2080,3.2080,3.2080,3.2080,3
2014-03-07,12:05:00,3.2080,3.2085,3.2080,3.2085,30
2014-03-07,12:10:00,3.2085,3.2085,3.2075,3.2080,13
2014-03-07,12:15:00,3.2085,3.2085,3.2085,3.2085,1
2014-03-07,12:20:00,3.2085,3.2085,3.2085,3.2085,4
2014-03-07,12:25:00,3.2085,3.2085,3.2085,3.2085,12
2014-03-07,12:30:00,3.2085,3.2085,3.2080,3.2080,16
2014-03-07,12:35:00,3.2085,3.2090,3.2085,3.2090,33
2014-03-07,12:40:00,3.2090,3.2105,3.2090,3.2100,50
2014-03-07,12:45:00,3.2105,3.2110,3.2105,3.2105,19
2014-03-07,12:50:00,3.2105,3.2105,3.2100,3.2100,23
2014-03-07,12:55:00,3.2100,3.2110,3.2095,3.2110,23
2014-03-07,13:00:00,3.2105,3.2105,3.2100,3.2105,22
2014-03-07,13:05:00,3.2110,3.2110,3.2100,3.2110,60
2014-03-07,13:10:00,3.2115,3.2115,3.2110,3.2110,25
2014-03-07,13:15:00,3.2110,3.2110,3.2100,3.2105,14
2014-03-07,13:20:00,3.2100,3.2105,3.2100,3.2100,6
2014-03-07,13:25:00,3.2100,3.2105,3.2100,3.2105,15
2014-03-07,13:30:00,3.2105,3.2115,3.2070,3.2080,231
2014-03-07,13:35:00,3.2075,3.2075,3.2030,3.2040,571
2014-03-07,13:40:00,3.2030,3.2050,3.2030,3.2040,155
2014-03-07,13:45:00,3.2040,3.2040,3.2005,3.2010,187
2014-03-07,13:50:00,3.2015,3.2025,3.1985,3.1995,569
2014-03-07,13:55:00,3.1995,3.2000,3.1945,3.1950,669
2014-03-07,14:00:00,3.1950,3.1970,3.1945,3.1965,243
2014-03-07,14:05:00,3.1965,3.1970,3.1960,3.1970,386
2014-03-07,14:10:00,3.1970,3.1990,3.1965,3.1975,201
2014-03-07,14:15:00,3.1970,3.1970,3.1945,3.1950,280
2014-03-07,14:20:00,3.1950,3.1960,3.1945,3.1950,127
2014-03-07,14:25:00,3.1950,3.1950,3.1925,3.1930,412
2014-03-07,14:30:00,3.1930,3.1955,3.1925,3.1940,246
2014-03-07,14:35:00,3.1935,3.1945,3.1925,3.1925,115
2014-03-07,14:40:00,3.1925,3.1930,3.1905,3.1920,337
2014-03-07,14:45:00,3.1915,3.1935,3.1915,3.1935,200
2014-03-07,14:50:00,3.1940,3.1945,3.1935,3.1940,117
2014-03-07,14:55:00,3.1940,3.1940,3.1925,3.1930,215
2014-03-07,15:00:00,3.1925,3.1930,3.1920,3.1920,111
2014-03-07,15:05:00,3.1920,3.1935,3.1920,3.1935,91
2014-03-07,15:10:00,3.1935,3.1935,3.1930,3.1930,17
2014-03-07,15:15:00,3.1935,3.1955,3.1935,3.1955,100
2014-03-07,15:20:00,3.1955,3.1955,3.1935,3.1940,72
2014-03-07,15:25:00,3.1935,3.1945,3.1935,3.1940,56
2014-03-07,15:30:00,3.1940,3.1955,3.1935,3.1950,76
2014-03-07,15:35:00,3.1950,3.1950,3.1930,3.1935,105
2014-03-07,15:40:00,3.1940,3.1940,3.1935,3.1935,40
2014-03-07,15:45:00,3.1930,3.1940,3.1930,3.1930,46
2014-03-07,15:50:00,3.1930,3.1935,3.1925,3.1925,44
2014-03-07,15:55:00,3.1925,3.1925,3.1915,3.1920,84
2014-03-07,16:00:00,3.1920,3.1925,3.1900,3.1905,212
2014-03-07,16:05:00,3.1905,3.1905,3.1865,3.1870,396
2014-03-07,16:10:00,3.1870,3.1870,3.1830,3.1840,379
2014-03-07,16:15:00,3.1840,3.1845,3.1820,3.1835,246
2014-03-07,16:20:00,3.1830,3.1850,3.1830,3.1835,126
2014-03-07,16:25:00,3.1835,3.1835,3.1760,3.1770,809
2014-03-07,16:30:00,3.1770,3.1790,3.1760,3.1775,393
2014-03-07,16:35:00,3.1780,3.1780,3.1760,3.1775,215
2014-03-07,16:40:00,3.1770,3.1775,3.1765,3.1770,144
2014-03-07,16:45:00,3.1765,3.1775,3.1740,3.1750,410
2014-03-07,16:50:00,3.1745,3.1750,3.1715,3.1720,500
2014-03-07,16:55:00,3.1720,3.1725,3.1660,3.1680,1274
2014-03-07,17:00:00,3.1675,3.1680,3.1630,3.1650,741
2014-03-07,17:05:00,3.1645,3.1680,3.1645,3.1675,388
2014-03-07,17:10:00,3.1670,3.1675,3.1615,3.1620,444
2014-03-07,17:15:00,3.1620,3.1625,3.1545,3.1555,1425
2014-03-07,17:20:00,3.1550,3.1575,3.1545,3.1560,563
2014-03-07,17:25:00,3.1565,3.1570,3.1510,3.1525,721
2014-03-07,17:30:00,3.1520,3.1555,3.1485,3.1540,1027
2014-03-07,17:35:00,3.1540,3.1575,3.1535,3.1570,402
2014-03-07,17:40:00,3.1575,3.1585,3.1530,3.1540,394
2014-03-07,17:45:00,3.1540,3.1540,3.1500,3.1500,274
2014-03-07,17:50:00,3.1495,3.1495,3.1455,3.1490,674
2014-03-07,17:55:00,3.1490,3.1500,3.1470,3.1475,156
2014-03-07,18:00:00,3.1475,3.1490,3.1455,3.1485,255
2014-03-07,18:05:00,3.1490,3.1535,3.1485,3.1515,296
2014-03-07,18:10:00,3.1520,3.1550,3.1505,3.1550,257
2014-03-07,18:15:00,3.1550,3.1550,3.1515,3.1545,77
2014-03-07,18:20:00,3.1540,3.1555,3.1530,3.1555,111
2014-03-07,18:25:00,3.1555,3.1570,3.1540,3.1540,132
2014-03-07,18:30:00,3.1540,3.1540,3.1500,3.1525,149
2014-03-07,18:35:00,3.1520,3.1555,3.1520,3.1555,80
2014-03-07,18:40:00,3.1555,3.1555,3.1525,3.1550,272
2014-03-07,18:45:00,3.1550,3.1560,3.1530,3.1530,264
2014-03-07,18:50:00,3.1535,3.1560,3.1535,3.1540,245
2014-03-07,18:55:00,3.1545,3.1560,3.1525,3.1555,181
2014-03-07,19:00:00,3.1550,3.1560,3.1540,3.1540,113
2014-03-07,19:05:00,3.1540,3.1570,3.1540,3.1565,94
2014-03-07,19:10:00,3.1565,3.1575,3.1555,3.1575,255
2014-03-07,19:15:00,3.1580,3.1595,3.1575,3.1580,307
2014-03-07,19:20:00,3.1580,3.1590,3.1580,3.1590,177
2014-03-07,19:25:00,3.1590,3.1605,3.1590,3.1600,232
2014-03-07,19:30:00,3.1600,3.1600,3.1565,3.1565,151
2014-03-07,19:35:00,3.1560,3.1575,3.1560,3.1565,102
2014-03-07,19:40:00,3.1560,3.1565,3.1505,3.1520,281
2014-03-07,19:45:00,3.1520,3.1525,3.1485,3.1490,256
2014-03-07,19:50:00,3.1490,3.1515,3.1485,3.1510,165
2014-03-07,19:55:00,3.1510,3.1530,3.1495,3.1500,164
2014-03-07,20:00:00,3.1495,3.1505,3.1450,3.1460,444
2014-03-07,20:05:00,3.1460,3.1490,3.1450,3.1460,291
2014-03-07,20:10:00,3.1455,3.1480,3.1435,3.1450,403
2014-03-07,20:15:00,3.1455,3.1460,3.1385,3.1410,808
2014-03-07,20:20:00,3.1410,3.1420,3.1355,3.1410,1036
2014-03-07,20:25:00,3.1400,3.1435,3.1390,3.1435,282
2014-03-07,20:30:00,3.1435,3.1465,3.1425,3.1465,338
2014-03-07,20:35:00,3.1465,3.1470,3.1455,3.1465,139
2014-03-07,20:40:00,3.1465,3.1490,3.1450,3.1450,208
2014-03-07,20:45:00,3.1450,3.1465,3.1435,3.1460,149
2014-03-07,20:50:00,3.1455,3.1465,3.1450,3.1450,209
2014-03-07,20:55:00,3.1450,3.1450,3.1400,3.1405,496
2014-03-07,21:00:00,3.1400,3.1400,3.1350,3.1385,1555
2014-03-07,21:05:00,3.1385,3.1445,3.1365,3.1385,1146
2014-03-07,21:10:00,3.1375,3.1380,3.1260,3.1265,3234
2014-03-07,21:15:00,3.1260,3.1270,3.1155,3.1175,2466
2014-03-07,21:20:00,3.1175,3.1265,3.1140,3.1260,2162
2014-03-07,21:25:00,3.1265,3.1270,3.1235,3.1240,545
2014-03-07,21:30:00,3.1230,3.1285,3.1220,3.1260,1619
2014-03-07,21:35:00,3.1260,3.1265,3.1220,3.1250,1086
2014-03-07,21:40:00,3.1250,3.1305,3.1240,3.1290,1089
2014-03-07,21:45:00,3.1285,3.1290,3.1225,3.1225,832
2014-03-07,21:50:00,3.1225,3.1255,3.1170,3.1170,1047
2014-03-07,21:55:00,3.1175,3.1210,3.1100,3.1170,1584
2014-03-07,22:00:00,3.1175,3.1190,3.1130,3.1170,1158
2014-03-07,22:05:00,3.1170,3.1220,3.1165,3.1195,697
2014-03-07,22:10:00,3.1195,3.1205,3.1135,3.1135,600
2014-03-07,22:15:00,3.1135,3.1145,3.1050,3.1105,1861
2014-03-07,22:20:00,3.1105,3.1105,3.1060,3.1090,1025
2014-03-07,22:25:00,3.1085,3.1105,3.1055,3.1095,643
2014-03-07,22:30:00,3.1095,3.1105,3.1060,3.1065,775
2014-03-07,22:35:00,3.1065,3.1070,3.0930,3.0980,3310
2014-03-07,22:40:00,3.0975,3.0990,3.0940,3.0960,978
2014-03-07,22:45:00,3.0960,3.0970,3.0900,3.0915,1461
2014-03-07,22:50:00,3.0920,3.0995,3.0890,3.0995,1387
2014-03-07,22:55:00,3.0995,3.1045,3.0990,3.1035,1039
2014-03-07,23:00:00,3.1030,3.1035,3.0980,3.0990,999
2014-03-07,23:05:00,3.0985,3.1040,3.0965,3.1030,888
2014-03-07,23:10:00,3.1030,3.1040,3.0995,3.1030,455
2014-03-07,23:15:00,3.1030,3.1075,3.1015,3.1030,995
2014-03-07,23:20:00,3.1030,3.1030,3.0995,3.1030,730
2014-03-07,23:25:00,3.1030,3.1050,3.1010,3.1020,770
2014-03-07,23:30:00,3.1025,3.1040,3.1015,3.1015,228
2014-03-07,23:35:00,3.1015,3.1015,3.0985,3.0985,466
2014-03-07,23:40:00,3.0985,3.1005,3.0945,3.0970,525
2014-03-07,23:45:00,3.0970,3.0985,3.0945,3.0985,591
2014-03-07,23:50:00,3.0975,3.0980,3.0950,3.0955,300
2014-03-07,23:55:00,3.0955,3.0965,3.0945,3.0945,483
2014-03-08,00:00:00,3.0950,3.0965,3.0935,3.0945,360
2014-03-08,00:05:00,3.0945,3.0945,3.0910,3.0915,502
2014-03-08,00:10:00,3.0920,3.0920,3.0860,3.0870,1230
2014-03-08,00:15:00,3.0865,3.0925,3.0845,3.0915,935
2014-03-08,00:20:00,3.0910,3.0920,3.0875,3.0880,336
2014-03-08,00:25:00,3.0885,3.0885,3.0850,3.0865,484
2014-03-08,00:30:00,3.0865,3.0900,3.0835,3.0890,555
2014-03-08,00:35:00,3.0890,3.0905,3.0880,3.0900,328
2014-03-08,00:40:00,3.0900,3.0905,3.0875,3.0880,326
2014-03-08,00:45:00,3.0880,3.0905,3.0875,3.0885,364
2014-03-08,00:50:00,3.0885,3.0885,3.0820,3.0865,936
2014-03-08,00:55:00,3.0865,3.0880,3.0850,3.0865,459
2014-03-08,01:00:00,3.0870,3.0875,3.0840,3.0850,476
2014-03-08,01:05:00,3.0855,3.0870,3.0840,3.0840,375
2014-03-08,01:10:00,3.0840,3.0860,3.0830,3.0855,301
2014-03-08,01:15:00,3.0850,3.0865,3.0840,3.0850,190
2014-03-08,01:20:00,3.0850,3.0855,3.0840,3.0840,207
2014-03-08,01:25:00,3.0845,3.0850,3.0845,3.0845,118
2014-03-08,01:30:00,3.0850,3.0855,3.0840,3.0855,269
2014-03-08,01:35:00,3.0855,3.0855,3.0845,3.0845,78
2014-03-08,01:40:00,3.0850,3.0850,3.0830,3.0840,326
2014-03-08,01:45:00,3.0845,3.0850,3.0835,3.0840,276
2014-03-08,01:50:00,3.0840,3.0845,3.0830,3.0835,143
2014-03-08,01:55:00,3.0835,3.0845,3.0810,3.0820,1375
2014-03-08,02:00:00,3.0820,3.0860,3.0820,3.0850,478
2014-03-08,02:05:00,3.0855,3.0865,3.0830,3.0860,161
2014-03-08,02:10:00,3.0865,3.0870,3.0840,3.0855,193
2014-03-08,02:15:00,3.0855,3.0855,3.0835,3.0840,143
2014-03-08,02:20:00,3.0840,3.0850,3.0835,3.0850,105
2014-03-08,02:25:00,3.0845,3.0850,3.0820,3.0825,164
2014-03-08,02:30:00,3.0830,3.0845,3.0830,3.0840,69
2014-03-08,02:35:00,3.0840,3.0840,3.0815,3.0820,172
2014-03-08,02:40:00,3.0820,3.0820,3.0800,3.0810,181
2014-03-08,02:45:00,3.0810,3.0815,3.0800,3.0810,287
2014-03-08,02:50:00,3.0810,3.0815,3.0800,3.0810,79
2014-03-08,02:55:00,3.0805,3.0820,3.0770,3.0800,509
2014-03-08,03:00:00,3.0800,3.0800,3.0785,3.0795,75
2014-03-08,03:05:00,3.0795,3.0820,3.0795,3.0805,132
2014-03-08,03:10:00,3.0805,3.0810,3.0805,3.0810,19
2014-03-08,03:15:00,3.0810,3.0815,3.0795,3.0800,76
2014-03-08,03:20:00,3.0800,3.0815,3.0800,3.0815,59
2014-03-08,03:25:00,3.0815,3.0820,3.0810,3.0820,43
2014-03-08,03:30:00,3.0815,3.0820,3.0810,3.0810,59
2014-03-08,03:35:00,3.0815,3.0820,3.0810,3.0810,63
2014-03-08,03:40:00,3.0810,3.0815,3.0810,3.0815,20
2014-03-08,03:45:00,3.0815,3.0820,3.0810,3.0810,38
2014-03-08,03:50:00,3.0820,3.0830,3.0815,3.0830,58
2014-03-08,03:55:00,3.0825,3.0825,3.0820,3.0825,19
2014-03-08,04:00:00,3.0825,3.0825,3.0820,3.0825,15
2014-03-08,04:05:00,3.0825,3.0830,3.0820,3.0825,66
2014-03-08,04:10:00,3.0825,3.0830,3.0825,3.0830,41
2014-03-08,04:15:00,3.0830,3.0835,3.0830,3.0835,44
2014-03-08,04:20:00,3.0835,3.0835,3.0830,3.0830,13
2014-03-08,04:25:00,3.0825,3.0825,3.0815,3.0825,74
2014-03-08,04:30:00,3.0825,3.0825,3.0820,3.0825,34
2014-03-08,04:35:00,3.0825,3.0830,3.0820,3.0820,27
2014-03-08,04:40:00,3.0825,3.0835,3.0820,3.0835,123
2014-03-08,04:45:00,3.0835,3.0835,3.0830,3.0835,90
2014-03-08,04:50:00,3.0835,3.0850,3.0835,3.0850,60
2014-03-08,04:55:00,3.0850,3.0855,3.0845,3.0855,141
2014-03-08,05:00:00,3.0860,3.0875,3.0860,3.0870,71
2014-03-08,05:05:00,3.0875,3.0880,3.0840,3.0840,154
2014-03-08,05:10:00,3.0850,3.0855,3.0835,3.0835,35
2014-03-08,05:15:00,3.0835,3.0835,3.0825,3.0825,7
2014-03-08,05:20:00,3.0825,3.0850,3.0825,3.0850,9
2014-03-08,05:25:00,3.0840,3.0840,3.0825,3.0825,19
2014-03-08,05:30:00,3.0825,3.0840,3.0825,3.0830,9
2014-03-08,05:35:00,3.0830,3.0840,3.0825,3.0835,20
2014-03-08,05:40:00,3.0840,3.0850,3.0830,3.0850,20
2014-03-08,05:45:00,3.0830,3.0855,3.0830,3.0850,49
2014-03-08,05:50:00,3.0850,3.0875,3.0850,3.0855,80
2014-03-08,05:55:00,3.0845,3.0850,3.0815,3.0835,61
2014-03-08,06:00:00,3.0845,3.0845,3.0845,3.0845,1
2014-03-08,06:05:00,3.0835,3.0835,3.0820,3.0820,17
2014-03-08,06:10:00,3.0815,3.0850,3.0810,3.0845,36
2014-03-10,06:00:00,3.0775,3.0775,3.0685,3.0685,612
2014-03-10,06:05:00,3.0685,3.0725,3.0665,3.0690,119
2014-03-10,06:10:00,3.0680,3.0685,3.0640,3.0655,103
2014-03-10,06:15:00,3.0655,3.0670,3.0515,3.0520,480
2014-03-10,06:20:00,3.0530,3.0650,3.0530,3.0580,269
2014-03-10,06:25:00,3.0575,3.0695,3.0570,3.0670,108
2014-03-10,06:30:00,3.0670,3.0675,3.0660,3.0665,19
2014-03-10,06:35:00,3.0685,3.0685,3.0650,3.0650,30
2014-03-10,06:40:00,3.0655,3.0675,3.0635,3.0660,38
2014-03-10,06:45:00,3.0670,3.0670,3.0620,3.0620,41
2014-03-10,06:50:00,3.0615,3.0615,3.0550,3.0615,108
2014-03-10,06:55:00,3.0595,3.0600,3.0535,3.0560,143
2014-03-10,07:00:00,3.0560,3.0575,3.0550,3.0565,88
2014-03-10,07:05:00,3.0565,3.0565,3.0535,3.0535,72
2014-03-10,07:10:00,3.0540,3.0545,3.0535,3.0540,75
2014-03-10,07:15:00,3.0535,3.0535,3.0355,3.0355,963
2014-03-10,07:20:00,3.0360,3.0365,3.0300,3.0305,602
2014-03-10,07:25:00,3.0305,3.0315,3.0225,3.0295,468
2014-03-10,07:30:00,3.0280,3.0285,3.0235,3.0250,294
2014-03-10,07:35:00,3.0250,3.0260,3.0125,3.0140,397
2014-03-10,07:40:00,3.0140,3.0165,2.9955,3.0020,795
2014-03-10,07:45:00,3.0005,3.0155,3.0000,3.0065,624
2014-03-10,07:50:00,3.0070,3.0100,3.0065,3.0085,298
2014-03-10,07:55:00,3.0085,3.0160,3.0085,3.0110,344
2014-03-10,08:00:00,3.0110,3.0125,3.0100,3.0125,94
2014-03-10,08:05:00,3.0125,3.0225,3.0115,3.0210,306
2014-03-10,08:10:00,3.0210,3.0225,3.0190,3.0200,109
2014-03-10,08:15:00,3.0200,3.0225,3.0200,3.0215,68
2014-03-10,08:20:00,3.0210,3.0240,3.0210,3.0235,137
2014-03-10,08:25:00,3.0235,3.0235,3.0190,3.0190,150
2014-03-10,08:30:00,3.0190,3.0255,3.0190,3.0235,187
2014-03-10,08:35:00,3.0240,3.0245,3.0230,3.0240,186
2014-03-10,08:40:00,3.0235,3.0235,3.0225,3.0225,66
2014-03-10,08:45:00,3.0220,3.0220,3.0200,3.0200,229
2014-03-10,08:50:00,3.0200,3.0205,3.0190,3.0195,93
2014-03-10,08:55:00,3.0200,3.0275,3.0195,3.0275,249
2014-03-10,09:00:00,3.0275,3.0360,3.0085,3.0340,2275
2014-03-10,09:05:00,3.0330,3.0350,3.0300,3.0335,586
2014-03-10,09:10:00,3.0340,3.0530,3.0325,3.0520,1349
2014-03-10,09:15:00,3.0520,3.0575,3.0475,3.0555,3061
2014-03-10,09:20:00,3.0550,3.0570,3.0520,3.0530,692
2014-03-10,09:25:00,3.0535,3.0545,3.0380,3.0445,1101
2014-03-10,09:30:00,3.0450,3.0485,3.0440,3.0465,345
2014-03-10,09:35:00,3.0470,3.0510,3.0435,3.0435,527
2014-03-10,09:40:00,3.0435,3.0445,3.0415,3.0425,216
2014-03-10,09:45:00,3.0425,3.0445,3.0415,3.0435,153
2014-03-10,09:50:00,3.0435,3.0465,3.0430,3.0465,133
2014-03-10,09:55:00,3.0470,3.0505,3.0465,3.0465,237
2014-03-10,10:00:00,3.0465,3.0480,3.0445,3.0475,184
2014-03-10,10:05:00,3.0480,3.0495,3.0470,3.0495,60
2014-03-10,10:10:00,3.0490,3.0515,3.0490,3.0505,193
2014-03-10,10:15:00,3.0505,3.0510,3.0490,3.0510,168
2014-03-10,10:20:00,3.0510,3.0510,3.0495,3.0500,76
2014-03-10,10:25:00,3.0505,3.0510,3.0500,3.0500,32
2014-03-10,10:30:00,3.0495,3.0500,3.0485,3.0495,47
2014-03-10,10:35:00,3.0495,3.0505,3.0495,3.0500,43
2014-03-10,10:40:00,3.0495,3.0500,3.0465,3.0465,150
2014-03-10,10:45:00,3.0465,3.0465,3.0420,3.0425,236
2014-03-10,10:50:00,3.0425,3.0430,3.0405,3.0425,177
2014-03-10,10:55:00,3.0430,3.0440,3.0430,3.0435,95
2014-03-10,11:00:00,3.0435,3.0500,3.0435,3.0475,202
2014-03-10,11:05:00,3.0475,3.0490,3.0465,3.0465,206
2014-03-10,11:10:00,3.0465,3.0470,3.0425,3.0465,226
2014-03-10,11:15:00,3.0460,3.0470,3.0450,3.0465,70
2014-03-10,11:20:00,3.0475,3.0480,3.0445,3.0445,36
2014-03-10,11:25:00,3.0445,3.0455,3.0440,3.0455,71
2014-03-10,11:30:00,3.0455,3.0465,3.0455,3.0455,26
2014-03-10,11:35:00,3.0460,3.0470,3.0460,3.0470,37
2014-03-10,11:40:00,3.0470,3.0470,3.0450,3.0455,25
2014-03-10,11:45:00,3.0465,3.0465,3.0445,3.0445,13
2014-03-10,11:50:00,3.0445,3.0445,3.0415,3.0425,53
2014-03-10,11:55:00,3.0415,3.0420,3.0395,3.0395,43
2014-03-10,12:00:00,3.0395,3.0395,3.0370,3.0380,73
2014-03-10,12:05:00,3.0375,3.0400,3.0375,3.0385,40
2014-03-10,12:10:00,3.0390,3.0390,3.0385,3.0390,15
2014-03-10,12:15:00,3.0390,3.0400,3.0385,3.0390,48
2014-03-10,12:20:00,3.0385,3.0390,3.0375,3.0380,30
2014-03-10,12:25:00,3.0370,3.0385,3.0370,3.0385,23
2014-03-10,12:30:00,3.0385,3.0405,3.0385,3.0400,90
2014-03-10,12:35:00,3.0400,3.0400,3.0370,3.0370,64
2014-03-10,12:40:00,3.0370,3.0370,3.0310,3.0315,219
2014-03-10,12:45:00,3.0315,3.0320,3.0305,3.0305,63
2014-03-10,12:50:00,3.0300,3.0310,3.0300,3.0305,66
2014-03-10,12:55:00,3.0310,3.0315,3.0285,3.0285,47
2014-03-10,13:00:00,3.0290,3.0290,3.0275,3.0275,107
2014-03-10,13:05:00,3.0280,3.0290,3.0275,3.0285,33
2014-03-10,13:10:00,3.0285,3.0290,3.0280,3.0285,43
2014-03-10,13:15:00,3.0280,3.0285,3.0270,3.0280,48
2014-03-10,13:20:00,3.0280,3.0290,3.0275,3.0290,36
2014-03-10,13:25:00,3.0290,3.0315,3.0285,3.0290,103
2014-03-10,13:30:00,3.0285,3.0310,3.0275,3.0310,98
2014-03-10,13:35:00,3.0310,3.0390,3.0310,3.0375,193
2014-03-10,13:40:00,3.0385,3.0390,3.0340,3.0345,81
2014-03-10,13:45:00,3.0350,3.0370,3.0340,3.0340,127
2014-03-10,13:50:00,3.0340,3.0340,3.0285,3.0290,161
2014-03-10,13:55:00,3.0295,3.0305,3.0290,3.0305,189
2014-03-10,14:00:00,3.0305,3.0305,3.0285,3.0300,95
2014-03-10,14:05:00,3.0295,3.0295,3.0270,3.0285,126
2014-03-10,14:10:00,3.0285,3.0285,3.0260,3.0260,80
2014-03-10,14:15:00,3.0265,3.0280,3.0235,3.0255,295
2014-03-10,14:20:00,3.0255,3.0280,3.0245,3.0280,97
2014-03-10,14:25:00,3.0280,3.0300,3.0280,3.0290,125
2014-03-10,14:30:00,3.0290,3.0385,3.0285,3.0345,292
2014-03-10,14:35:00,3.0335,3.0340,3.0310,3.0315,192
2014-03-10,14:40:00,3.0315,3.0320,3.0270,3.0285,219
2014-03-10,14:45:00,3.0285,3.0290,3.0270,3.0285,140
2014-03-10,14:50:00,3.0285,3.0305,3.0275,3.0300,178
2014-03-10,14:55:00,3.0300,3.0320,3.0285,3.0295,263
2014-03-10,15:00:00,3.0300,3.0315,3.0295,3.0305,98
2014-03-10,15:05:00,3.0300,3.0320,3.0295,3.0310,111
2014-03-10,15:10:00,3.0315,3.0345,3.0315,3.0325,147
2014-03-10,15:15:00,3.0330,3.0330,3.0315,3.0325,58
2014-03-10,15:20:00,3.0330,3.0335,3.0320,3.0320,54
2014-03-10,15:25:00,3.0320,3.0320,3.0280,3.0290,118
2014-03-10,15:30:00,3.0285,3.0300,3.0280,3.0295,101
2014-03-10,15:35:00,3.0285,3.0330,3.0285,3.0325,152
2014-03-10,15:40:00,3.0330,3.0345,3.0320,3.0345,66
2014-03-10,15:45:00,3.0340,3.0355,3.0340,3.0350,102
2014-03-10,15:50:00,3.0350,3.0375,3.0345,3.0375,114
2014-03-10,15:55:00,3.0375,3.0415,3.0375,3.0400,242
2014-03-10,16:00:00,3.0395,3.0410,3.0385,3.0390,150
2014-03-10,16:05:00,3.0385,3.0470,3.0380,3.0425,374
2014-03-10,16:10:00,3.0430,3.0430,3.0370,3.0385,151
2014-03-10,16:15:00,3.0380,3.0400,3.0355,3.0365,201
2014-03-10,16:20:00,3.0365,3.0375,3.0355,3.0365,78
2014-03-10,16:25:00,3.0365,3.0405,3.0365,3.0400,66
2014-03-10,16:30:00,3.0390,3.0430,3.0385,3.0385,93
2014-03-10,16:35:00,3.0385,3.0410,3.0365,3.0405,162
2014-03-10,16:40:00,3.0405,3.0415,3.0390,3.0395,49
2014-03-10,16:45:00,3.0395,3.0410,3.0395,3.0405,50
2014-03-10,16:50:00,3.0410,3.0460,3.0405,3.0445,297
2014-03-10,16:55:00,3.0445,3.0460,3.0445,3.0460,103
2014-03-10,17:00:00,3.0465,3.0505,3.0440,3.0490,384
2014-03-10,17:05:00,3.0490,3.0515,3.0480,3.0505,271
2014-03-10,17:10:00,3.0505,3.0510,3.0430,3.0455,246
2014-03-10,17:15:00,3.0455,3.0455,3.0420,3.0420,97
2014-03-10,17:20:00,3.0415,3.0430,3.0415,3.0430,70
2014-03-10,17:25:00,3.0420,3.0445,3.0415,3.0420,146
2014-03-10,17:30:00,3.0415,3.0415,3.0390,3.0395,90
2014-03-10,17:35:00,3.0395,3.0415,3.0370,3.0370,102
2014-03-10,17:40:00,3.0370,3.0370,3.0315,3.0350,275
2014-03-10,17:45:00,3.0355,3.0370,3.0345,3.0370,125
2014-03-10,17:50:00,3.0370,3.0370,3.0355,3.0360,66
2014-03-10,17:55:00,3.0360,3.0370,3.0350,3.0355,110
2014-03-10,18:00:00,3.0360,3.0365,3.0355,3.0360,82
2014-03-10,18:05:00,3.0355,3.0355,3.0325,3.0330,66
2014-03-10,18:10:00,3.0325,3.0325,3.0260,3.0285,202
2014-03-10,18:15:00,3.0285,3.0295,3.0180,3.0195,482
2014-03-10,18:20:00,3.0195,3.0200,3.0135,3.0200,288
2014-03-10,18:25:00,3.0200,3.0250,3.0200,3.0245,209
2014-03-10,18:30:00,3.0250,3.0260,3.0225,3.0255,63
2014-03-10,18:35:00,3.0250,3.0330,3.0250,3.0320,215
2014-03-10,18:40:00,3.0320,3.0340,3.0295,3.0325,112
2014-03-10,18:45:00,3.0320,3.0320,3.0260,3.0270,112
2014-03-10,18:50:00,3.0270,3.0285,3.0265,3.0270,102
2014-03-10,18:55:00,3.0270,3.0270,3.0250,3.0265,59
2014-03-10,19:00:00,3.0265,3.0280,3.0265,3.0270,76
2014-03-10,19:05:00,3.0275,3.0285,3.0255,3.0255,94
2014-03-10,19:10:00,3.0260,3.0265,3.0250,3.0250,92
2014-03-10,19:15:00,3.0250,3.0260,3.0235,3.0240,189
2014-03-10,19:20:00,3.0245,3.0250,3.0215,3.0225,255
2014-03-10,19:25:00,3.0225,3.0225,3.0205,3.0215,113
2014-03-10,19:30:00,3.0210,3.0215,3.0160,3.0180,414
2014-03-10,19:35:00,3.0180,3.0195,3.0170,3.0190,113
2014-03-10,19:40:00,3.0190,3.0195,3.0170,3.0195,127
2014-03-10,19:45:00,3.0190,3.0250,3.0190,3.0240,197
2014-03-10,19:50:00,3.0240,3.0250,3.0235,3.0245,169
2014-03-10,19:55:00,3.0250,3.0265,3.0245,3.0250,149
2014-03-10,20:00:00,3.0250,3.0255,3.0240,3.0240,122
2014-03-10,20:05:00,3.0240,3.0250,3.0205,3.0215,478
2014-03-10,20:10:00,3.0215,3.0385,3.0205,3.0375,2241
2014-03-10,20:15:00,3.0370,3.0435,3.0370,3.0420,888
2014-03-10,20:20:00,3.0425,3.0440,3.0370,3.0380,752
2014-03-10,20:25:00,3.0375,3.0395,3.0375,3.0395,321
2014-03-10,20:30:00,3.0395,3.0420,3.0385,3.0415,550
2014-03-10,20:35:00,3.0415,3.0430,3.0390,3.0425,434
2014-03-10,20:40:00,3.0425,3.0455,3.0425,3.0435,223
2014-03-10,20:45:00,3.0430,3.0435,3.0410,3.0415,203
2014-03-10,20:50:00,3.0415,3.0435,3.0415,3.0420,276
2014-03-10,20:55:00,3.0420,3.0420,3.0335,3.0400,1266
2014-03-10,21:00:00,3.0400,3.0500,3.0390,3.0435,2087
2014-03-10,21:05:00,3.0435,3.0445,3.0400,3.0430,996
2014-03-10,21:10:00,3.0425,3.0465,3.0425,3.0445,660
2014-03-10,21:15:00,3.0440,3.0455,3.0430,3.0430,443
2014-03-10,21:20:00,3.0430,3.0430,3.0380,3.0395,508
2014-03-10,21:25:00,3.0395,3.0415,3.0385,3.0410,314
2014-03-10,21:30:00,3.0405,3.0430,3.0385,3.0425,537
2014-03-10,21:35:00,3.0425,3.0445,3.0405,3.0435,449
2014-03-10,21:40:00,3.0435,3.0470,3.0430,3.0455,363
2014-03-10,21:45:00,3.0460,3.0555,3.0455,3.0545,1108
2014-03-10,21:50:00,3.0540,3.0540,3.0490,3.0515,400
2014-03-10,21:55:00,3.0520,3.0525,3.0515,3.0525,268
2014-03-10,22:00:00,3.0520,3.0525,3.0485,3.0495,547
2014-03-10,22:05:00,3.0495,3.0505,3.0485,3.0505,318
2014-03-10,22:10:00,3.0510,3.0510,3.0485,3.0495,483
2014-03-10,22:15:00,3.0495,3.0515,3.0470,3.0490,445
2014-03-10,22:20:00,3.0495,3.0505,3.0465,3.0465,542
2014-03-10,22:25:00,3.0460,3.0470,3.0440,3.0450,508
2014-03-10,22:30:00,3.0450,3.0490,3.0445,3.0480,342
2014-03-10,22:35:00,3.0480,3.0510,3.0475,3.0505,334
2014-03-10,22:40:00,3.0505,3.0505,3.0485,3.0485,728
2014-03-10,22:45:00,3.0490,3.0500,3.0475,3.0500,356
2014-03-10,22:50:00,3.0495,3.0585,3.0495,3.0560,1212
2014-03-10,22:55:00,3.0555,3.0565,3.0520,3.0545,481
2014-03-10,23:00:00,3.0550,3.0570,3.0540,3.0555,480
2014-03-10,23:05:00,3.0555,3.0555,3.0545,3.0550,247
2014-03-10,23:10:00,3.0555,3.0555,3.0490,3.0495,396
2014-03-10,23:15:00,3.0495,3.0505,3.0465,3.0475,261
2014-03-10,23:20:00,3.0475,3.0480,3.0440,3.0450,333
2014-03-10,23:25:00,3.0455,3.0485,3.0455,3.0470,250
2014-03-10,23:30:00,3.0470,3.0480,3.0445,3.0470,331
2014-03-10,23:35:00,3.0470,3.0490,3.0450,3.0450,283
2014-03-10,23:40:00,3.0450,3.0460,3.0430,3.0460,391
2014-03-10,23:45:00,3.0465,3.0465,3.0435,3.0440,273
2014-03-10,23:50:00,3.0440,3.0480,3.0440,3.0460,379
2014-03-10,23:55:00,3.0465,3.0470,3.0440,3.0455,151
2014-03-11,00:00:00,3.0445,3.0450,3.0375,3.0375,563
2014-03-11,00:05:00,3.0375,3.0410,3.0360,3.0385,435
2014-03-11,00:10:00,3.0385,3.0415,3.0370,3.0370,419
2014-03-11,00:15:00,3.0370,3.0380,3.0345,3.0370,570
2014-03-11,00:20:00,3.0375,3.0405,3.0360,3.0385,515
2014-03-11,00:25:00,3.0385,3.0405,3.0360,3.0375,607
2014-03-11,00:30:00,3.0375,3.0385,3.0345,3.0350,464
2014-03-11,00:35:00,3.0350,3.0365,3.0330,3.0365,422
2014-03-11,00:40:00,3.0365,3.0365,3.0350,3.0365,300
2014-03-11,00:45:00,3.0360,3.0390,3.0360,3.0375,559
2014-03-11,00:50:00,3.0370,3.0375,3.0290,3.0295,680
2014-03-11,00:55:00,3.0295,3.0340,3.0290,3.0320,993
2014-03-11,01:00:00,3.0325,3.0365,3.0320,3.0360,305
2014-03-11,01:05:00,3.0360,3.0380,3.0360,3.0375,196
2014-03-11,01:10:00,3.0370,3.0380,3.0355,3.0370,154
2014-03-11,01:15:00,3.0375,3.0380,3.0370,3.0370,45
2014-03-11,01:20:00,3.0370,3.0385,3.0370,3.0380,54
2014-03-11,01:25:00,3.0385,3.0395,3.0385,3.0390,70
2014-03-11,01:30:00,3.0385,3.0390,3.0365,3.0380,226
2014-03-11,01:35:00,3.0380,3.0390,3.0365,3.0380,604
2014-03-11,01:40:00,3.0380,3.0390,3.0370,3.0390,169
2014-03-11,01:45:00,3.0390,3.0405,3.0385,3.0385,298
2014-03-11,01:50:00,3.0385,3.0390,3.0375,3.0375,42
2014-03-11,01:55:00,3.0370,3.0385,3.0370,3.0380,97
2014-03-11,02:00:00,3.0380,3.0385,3.0380,3.0380,56
2014-03-11,02:05:00,3.0375,3.0385,3.0375,3.0385,76
2014-03-11,02:10:00,3.0380,3.0405,3.0375,3.0400,166
2014-03-11,02:15:00,3.0395,3.0400,3.0395,3.0400,75
2014-03-11,02:20:00,3.0395,3.0395,3.0390,3.0390,13
2014-03-11,02:25:00,3.0395,3.0395,3.0385,3.0390,23
2014-03-11,02:30:00,3.0390,3.0395,3.0380,3.0395,49
2014-03-11,02:35:00,3.0395,3.0400,3.0385,3.0395,78
2014-03-11,02:40:00,3.0395,3.0395,3.0385,3.0395,46
2014-03-11,02:45:00,3.0395,3.0405,3.0390,3.0400,70
2014-03-11,02:50:00,3.0405,3.0430,3.0395,3.0420,154
2014-03-11,02:55:00,3.0420,3.0430,3.0410,3.0420,79
2014-03-11,03:00:00,3.0420,3.0420,3.0400,3.0410,62
2014-03-11,03:05:00,3.0410,3.0415,3.0400,3.0400,16
2014-03-11,03:10:00,3.0400,3.0405,3.0400,3.0400,9
2014-03-11,03:15:00,3.0405,3.0430,3.0400,3.0420,42
2014-03-11,03:20:00,3.0425,3.0430,3.0420,3.0430,13
2014-03-11,03:25:00,3.0430,3.0445,3.0430,3.0440,26
2014-03-11,03:30:00,3.0315,3.0440,3.0315,3.0435,24
2014-03-11,03:35:00,3.0430,3.0435,3.0410,3.0415,73
2014-03-11,03:40:00,3.0415,3.0420,3.0415,3.0420,2
2014-03-11,03:45:00,3.0420,3.0435,3.0420,3.0430,21
2014-03-11,03:50:00,3.0430,3.0450,3.0430,3.0435,91
2014-03-11,03:55:00,3.0435,3.0450,3.0430,3.0440,34
2014-03-11,04:00:00,3.0440,3.0450,3.0440,3.0440,17
2014-03-11,04:05:00,3.0445,3.0445,3.0425,3.0425,38
2014-03-11,04:10:00,3.0430,3.0430,3.0420,3.0420,12
2014-03-11,04:15:00,3.0430,3.0430,3.0420,3.0420,13
2014-03-11,04:25:00,3.0420,3.0420,3.0415,3.0415,14
2014-03-11,04:30:00,3.0425,3.0455,3.0425,3.0455,103
2014-03-11,04:35:00,3.0455,3.0465,3.0450,3.0450,30
2014-03-11,04:40:00,3.0450,3.0450,3.0440,3.0445,17
2014-03-11,04:45:00,3.0435,3.0445,3.0435,3.0440,11
2014-03-11,04:50:00,3.0450,3.0450,3.0440,3.0440,4
2014-03-11,04:55:00,3.0440,3.0440,3.0440,3.0440,1
2014-03-11,05:00:00,3.0440,3.0440,3.0430,3.0430,10
2014-03-11,05:10:00,3.0435,3.0440,3.0415,3.0425,18
2014-03-11,06:00:00,3.0420,3.0450,3.0415,3.0435,56
2014-03-11,06:05:00,3.0435,3.0435,3.0435,3.0435,7
2014-03-11,06:10:00,3.0440,3.0470,3.0430,3.0430,41
2014-03-11,06:15:00,3.0425,3.0425,3.0425,3.0425,1
2014-03-11,06:20:00,3.0440,3.0440,3.0430,3.0430,6
2014-03-11,06:25:00,3.0440,3.0445,3.0440,3.0440,22
2014-03-11,06:30:00,3.0425,3.0425,3.0425,3.0425,1
2014-03-11,06:45:00,3.0425,3.0425,3.0425,3.0425,3
2014-03-11,06:55:00,3.0425,3.0425,3.0415,3.0420,16
2014-03-11,07:00:00,3.0425,3.0425,3.0425,3.0425,4
2014-03-11,07:05:00,3.0435,3.0445,3.0435,3.0445,5
2014-03-11,07:10:00,3.0440,3.0440,3.0435,3.0435,7
2014-03-11,07:15:00,3.0435,3.0435,3.0415,3.0425,19
2014-03-11,07:20:00,3.0420,3.0440,3.0415,3.0430,18
2014-03-11,07:25:00,3.0425,3.0440,3.0425,3.0430,13
2014-03-11,07:30:00,3.0430,3.0440,3.0430,3.0435,8
2014-03-11,07:35:00,3.0435,3.0440,3.0425,3.0440,10
2014-03-11,07:40:00,3.0435,3.0435,3.0425,3.0425,14
2014-03-11,07:45:00,3.0425,3.0430,3.0415,3.0415,16
2014-03-11,07:50:00,3.0415,3.0415,3.0405,3.0405,17
2014-03-11,07:55:00,3.0405,3.0405,3.0395,3.0405,24
2014-03-11,08:00:00,3.0400,3.0445,3.0400,3.0425,44
2014-03-11,08:05:00,3.0435,3.0435,3.0420,3.0430,32
2014-03-11,08:10:00,3.0430,3.0430,3.0415,3.0420,27
2014-03-11,08:15:00,3.0420,3.0420,3.0405,3.0405,37
2014-03-11,08:20:00,3.0400,3.0400,3.0375,3.0375,66
2014-03-11,08:25:00,3.0370,3.0380,3.0360,3.0360,24
2014-03-11,08:30:00,3.0355,3.0355,3.0340,3.0345,65
2014-03-11,08:35:00,3.0340,3.0340,3.0310,3.0310,95
2014-03-11,08:40:00,3.0310,3.0330,3.0305,3.0310,83
2014-03-11,08:45:00,3.0315,3.0350,3.0315,3.0345,61
2014-03-11,08:50:00,3.0345,3.0355,3.0340,3.0355,23
2014-03-11,08:55:00,3.0360,3.0375,3.0360,3.0360,62
2014-03-11,09:00:00,3.0365,3.0490,3.0360,3.0420,957
2014-03-11,09:05:00,3.0420,3.0470,3.0420,3.0435,366
2014-03-11,09:10:00,3.0430,3.0440,3.0385,3.0395,336
2014-03-11,09:15:00,3.0390,3.0420,3.0385,3.0400,252
2014-03-11,09:20:00,3.0400,3.0410,3.0390,3.0405,138
2014-03-11,09:25:00,3.0415,3.0415,3.0370,3.0390,203
2014-03-11,09:30:00,3.0390,3.0390,3.0280,3.0285,330
2014-03-11,09:35:00,3.0290,3.0305,3.0225,3.0260,976
2014-03-11,09:40:00,3.0265,3.0290,3.0255,3.0275,164
2014-03-11,09:45:00,3.0275,3.0295,3.0265,3.0280,121
2014-03-11,09:50:00,3.0290,3.0410,3.0290,3.0365,552
2014-03-11,09:55:00,3.0365,3.0405,3.0345,3.0370,155
2014-03-11,10:00:00,3.0360,3.0395,3.0305,3.0305,154
2014-03-11,10:05:00,3.0300,3.0330,3.0285,3.0310,228
2014-03-11,10:10:00,3.0310,3.0310,3.0270,3.0295,194
2014-03-11,10:15:00,3.0300,3.0315,3.0300,3.0315,25
2014-03-11,10:20:00,3.0310,3.0310,3.0300,3.0310,23
2014-03-11,10:25:00,3.0310,3.0315,3.0305,3.0310,23
2014-03-11,10:30:00,3.0310,3.0335,3.0280,3.0300,202
2014-03-11,10:35:00,3.0305,3.0325,3.0300,3.0300,61
2014-03-11,10:40:00,3.0300,3.0330,3.0290,3.0325,81
2014-03-11,10:45:00,3.0320,3.0370,3.0305,3.0370,135
2014-03-11,10:50:00,3.0375,3.0465,3.0365,3.0440,641
2014-03-11,10:55:00,3.0445,3.0495,3.0405,3.0465,623
2014-03-11,11:00:00,3.0470,3.0495,3.0425,3.0450,439
2014-03-11,11:05:00,3.0435,3.0465,3.0430,3.0460,303
2014-03-11,11:10:00,3.0455,3.0520,3.0455,3.0510,938
2014-03-11,11:15:00,3.0510,3.0530,3.0480,3.0490,440
2014-03-11,11:20:00,3.0500,3.0505,3.0385,3.0395,714
2014-03-11,11:25:00,3.0400,3.0465,3.0390,3.0420,213
2014-03-11,11:30:00,3.0420,3.0430,3.0410,3.0425,30
2014-03-11,11:35:00,3.0430,3.0440,3.0430,3.0430,21
2014-03-11,11:40:00,3.0435,3.0435,3.0430,3.0430,17
2014-03-11,11:45:00,3.0430,3.0430,3.0400,3.0405,48
2014-03-11,11:50:00,3.0410,3.0415,3.0410,3.0415,4
2014-03-11,11:55:00,3.0420,3.0435,3.0420,3.0430,52
2014-03-11,12:00:00,3.0430,3.0430,3.0430,3.0430,8
2014-03-11,12:05:00,3.0425,3.0430,3.0420,3.0420,5
2014-03-11,12:10:00,3.0425,3.0435,3.0425,3.0435,11
2014-03-11,12:15:00,3.0425,3.0430,3.0425,3.0430,7
2014-03-11,12:20:00,3.0425,3.0430,3.0425,3.0430,3
2014-03-11,12:25:00,3.0430,3.0435,3.0430,3.0430,24
2014-03-11,12:30:00,3.0440,3.0445,3.0440,3.0440,20
2014-03-11,12:35:00,3.0445,3.0445,3.0435,3.0445,16
2014-03-11,12:40:00,3.0450,3.0465,3.0450,3.0465,52
2014-03-11,12:45:00,3.0465,3.0465,3.0450,3.0455,65
2014-03-11,12:50:00,3.0450,3.0475,3.0450,3.0470,89
2014-03-11,12:55:00,3.0470,3.0475,3.0460,3.0465,53
2014-03-11,13:00:00,3.0470,3.0480,3.0460,3.0470,83
2014-03-11,13:05:00,3.0470,3.0470,3.0450,3.0465,54
2014-03-11,13:10:00,3.0470,3.0470,3.0460,3.0460,22
2014-03-11,13:15:00,3.0460,3.0470,3.0450,3.0470,20
2014-03-11,13:20:00,3.0465,3.0465,3.0455,3.0455,45
2014-03-11,13:25:00,3.0450,3.0455,3.0440,3.0440,54
2014-03-11,13:30:00,3.0435,3.0500,3.0425,3.0495,384
2014-03-11,13:35:00,3.0490,3.0505,3.0430,3.0435,329
2014-03-11,13:40:00,3.0435,3.0470,3.0415,3.0470,237
2014-03-11,13:45:00,3.0460,3.0475,3.0455,3.0470,78
2014-03-11,13:50:00,3.0470,3.0475,3.0455,3.0470,65
2014-03-11,13:55:00,3.0465,3.0470,3.0455,3.0470,70
2014-03-11,14:00:00,3.0475,3.0475,3.0445,3.0445,76
2014-03-11,14:05:00,3.0450,3.0465,3.0450,3.0455,90
2014-03-11,14:10:00,3.0460,3.0545,3.0460,3.0515,385
2014-03-11,14:15:00,3.0510,3.0545,3.0510,3.0535,532
2014-03-11,14:20:00,3.0530,3.0530,3.0510,3.0525,155
2014-03-11,14:25:00,3.0525,3.0525,3.0500,3.0505,61
2014-03-11,14:30:00,3.0510,3.0550,3.0500,3.0530,272
2014-03-11,14:35:00,3.0535,3.0570,3.0530,3.0550,409
2014-03-11,14:40:00,3.0545,3.0555,3.0525,3.0555,182
2014-03-11,14:45:00,3.0545,3.0560,3.0510,3.0515,193
2014-03-11,14:50:00,3.0520,3.0525,3.0490,3.0500,175
2014-03-11,14:55:00,3.0500,3.0505,3.0440,3.0480,315
2014-03-11,15:00:00,3.0480,3.0525,3.0475,3.0525,90
2014-03-11,15:05:00,3.0520,3.0525,3.0500,3.0505,36
2014-03-11,15:10:00,3.0500,3.0500,3.0490,3.0490,42
2014-03-11,15:15:00,3.0485,3.0505,3.0485,3.0500,30
2014-03-11,15:20:00,3.0500,3.0545,3.0500,3.0530,79
2014-03-11,15:25:00,3.0525,3.0535,3.0520,3.0530,53
2014-03-11,15:30:00,3.0530,3.0540,3.0520,3.0530,84
2014-03-11,15:35:00,3.0535,3.0535,3.0520,3.0525,47
2014-03-11,15:40:00,3.0520,3.0520,3.0485,3.0495,153
2014-03-11,15:45:00,3.0500,3.0535,3.0500,3.0535,78
2014-03-11,15:50:00,3.0530,3.0540,3.0515,3.0540,67
2014-03-11,15:55:00,3.0535,3.0545,3.0535,3.0535,77
2014-03-11,16:00:00,3.0535,3.0555,3.0520,3.0555,162
2014-03-11,16:05:00,3.0550,3.0565,3.0545,3.0545,270
2014-03-11,16:10:00,3.0545,3.0545,3.0505,3.0515,300
2014-03-11,16:15:00,3.0515,3.0515,3.0485,3.0485,50
2014-03-11,16:20:00,3.0485,3.0495,3.0450,3.0475,250
2014-03-11,16:25:00,3.0470,3.0490,3.0460,3.0485,130
2014-03-11,16:30:00,3.0485,3.0485,3.0455,3.0455,69
2014-03-11,16:35:00,3.0455,3.0480,3.0445,3.0445,106
2014-03-11,16:40:00,3.0445,3.0450,3.0425,3.0440,147
2014-03-11,16:45:00,3.0440,3.0445,3.0390,3.0395,230
2014-03-11,16:50:00,3.0390,3.0425,3.0390,3.0410,122
2014-03-11,16:55:00,3.0410,3.0415,3.0380,3.0400,250
2014-03-11,17:00:00,3.0400,3.0405,3.0370,3.0380,227
2014-03-11,17:05:00,3.0385,3.0410,3.0370,3.0400,263
2014-03-11,17:10:00,3.0405,3.0465,3.0405,3.0450,241
2014-03-11,17:15:00,3.0450,3.0455,3.0435,3.0455,237
2014-03-11,17:20:00,3.0460,3.0460,3.0435,3.0445,54
2014-03-11,17:25:00,3.0440,3.0460,3.0410,3.0450,116
2014-03-11,17:30:00,3.0450,3.0460,3.0450,3.0450,120
2014-03-11,17:35:00,3.0450,3.0455,3.0445,3.0450,120
2014-03-11,17:40:00,3.0450,3.0450,3.0440,3.0440,28
2014-03-11,17:45:00,3.0445,3.0465,3.0440,3.0465,72
2014-03-11,17:50:00,3.0450,3.0450,3.0435,3.0435,16
2014-03-11,17:55:00,3.0435,3.0465,3.0435,3.0465,56
2014-03-11,18:00:00,3.0465,3.0475,3.0465,3.0475,71
2014-03-11,18:05:00,3.0475,3.0510,3.0470,3.0485,329
2014-03-11,18:10:00,3.0485,3.0490,3.0455,3.0455,272
2014-03-11,18:15:00,3.0450,3.0460,3.0440,3.0460,63
2014-03-11,18:20:00,3.0455,3.0465,3.0455,3.0460,81
2014-03-11,18:25:00,3.0460,3.0475,3.0440,3.0460,221
2014-03-11,18:30:00,3.0455,3.0465,3.0445,3.0450,53
2014-03-11,18:35:00,3.0450,3.0460,3.0445,3.0455,38
2014-03-11,18:40:00,3.0450,3.0450,3.0420,3.0435,117
2014-03-11,18:45:00,3.0440,3.0450,3.0435,3.0440,28
2014-03-11,18:50:00,3.0440,3.0440,3.0435,3.0440,10
2014-03-11,18:55:00,3.0440,3.0465,3.0440,3.0455,44
2014-03-11,19:00:00,3.0455,3.0455,3.0445,3.0450,47
2014-03-11,19:05:00,3.0450,3.0450,3.0440,3.0450,44
2014-03-11,19:10:00,3.0455,3.0465,3.0435,3.0450,213
2014-03-11,19:15:00,3.0445,3.0450,3.0445,3.0450,79
2014-03-11,19:20:00,3.0445,3.0450,3.0445,3.0450,25
2014-03-11,19:25:00,3.0450,3.0450,3.0435,3.0445,95
2014-03-11,19:30:00,3.0445,3.0450,3.0435,3.0440,37
2014-03-11,19:35:00,3.0440,3.0450,3.0440,3.0445,34
2014-03-11,19:40:00,3.0450,3.0450,3.0440,3.0440,84
2014-03-11,19:45:00,3.0445,3.0445,3.0435,3.0440,41
2014-03-11,19:50:00,3.0440,3.0440,3.0395,3.0425,374
2014-03-11,19:55:00,3.0425,3.0425,3.0400,3.0400,104
2014-03-11,20:00:00,3.0400,3.0410,3.0390,3.0410,96
2014-03-11,20:05:00,3.0410,3.0410,3.0385,3.0395,198
2014-03-11,20:10:00,3.0400,3.0410,3.0385,3.0390,414
2014-03-11,20:15:00,3.0385,3.0405,3.0380,3.0395,305
2014-03-11,20:20:00,3.0395,3.0420,3.0390,3.0410,540
2014-03-11,20:25:00,3.0415,3.0425,3.0410,3.0420,259
2014-03-11,20:30:00,3.0420,3.0425,3.0390,3.0405,185
2014-03-11,20:35:00,3.0400,3.0440,3.0400,3.0430,423
2014-03-11,20:40:00,3.0430,3.0435,3.0425,3.0425,121
2014-03-11,20:45:00,3.0425,3.0435,3.0420,3.0430,129
2014-03-11,20:50:00,3.0435,3.0435,3.0425,3.0425,74
2014-03-11,20:55:00,3.0430,3.0435,3.0415,3.0420,175
2014-03-11,21:00:00,3.0415,3.0425,3.0365,3.0365,611
2014-03-11,21:05:00,3.0365,3.0390,3.0335,3.0350,591
2014-03-11,21:10:00,3.0355,3.0370,3.0330,3.0335,411
2014-03-11,21:15:00,3.0340,3.0350,3.0315,3.0335,400
2014-03-11,21:20:00,3.0335,3.0360,3.0325,3.0325,289
2014-03-11,21:25:00,3.0330,3.0350,3.0325,3.0340,218
2014-03-11,21:30:00,3.0345,3.0410,3.0345,3.0390,514
2014-03-11,21:35:00,3.0390,3.0405,3.0370,3.0380,425
2014-03-11,21:40:00,3.0385,3.0415,3.0380,3.0405,324
2014-03-11,21:45:00,3.0405,3.0405,3.0370,3.0375,261
2014-03-11,21:50:00,3.0380,3.0400,3.0365,3.0390,211
2014-03-11,21:55:00,3.0390,3.0400,3.0360,3.0360,127
2014-03-11,22:00:00,3.0365,3.0375,3.0325,3.0340,196
2014-03-11,22:05:00,3.0340,3.0355,3.0325,3.0345,200
2014-03-11,22:10:00,3.0340,3.0365,3.0330,3.0365,123
2014-03-11,22:15:00,3.0365,3.0370,3.0345,3.0355,206
2014-03-11,22:20:00,3.0355,3.0355,3.0315,3.0330,247
2014-03-11,22:25:00,3.0330,3.0330,3.0280,3.0290,656
2014-03-11,22:30:00,3.0285,3.0285,3.0255,3.0265,463
2014-03-11,22:35:00,3.0270,3.0310,3.0265,3.0285,355
2014-03-11,22:40:00,3.0280,3.0285,3.0240,3.0250,356
2014-03-11,22:45:00,3.0255,3.0255,3.0180,3.0190,1001
2014-03-11,22:50:00,3.0190,3.0235,3.0190,3.0210,748
2014-03-11,22:55:00,3.0215,3.0255,3.0205,3.0230,671
2014-03-11,23:00:00,3.0225,3.0230,3.0190,3.0190,477
2014-03-11,23:05:00,3.0195,3.0225,3.0180,3.0195,648
2014-03-11,23:10:00,3.0200,3.0200,3.0120,3.0140,1159
2014-03-11,23:15:00,3.0140,3.0170,3.0130,3.0160,573
2014-03-11,23:20:00,3.0160,3.0165,3.0105,3.0120,765
2014-03-11,23:25:00,3.0120,3.0125,2.9905,2.9930,4440
2014-03-11,23:30:00,2.9930,2.9975,2.9905,2.9945,1566
2014-03-11,23:35:00,2.9945,2.9945,2.9725,2.9790,4424
2014-03-11,23:40:00,2.9795,2.9805,2.9420,2.9635,4857
2014-03-11,23:45:00,2.9640,2.9685,2.9520,2.9530,2565
2014-03-11,23:50:00,2.9535,2.9605,2.9515,2.9575,1167
2014-03-11,23:55:00,2.9575,2.9610,2.9540,2.9600,1071
2014-03-12,00:00:00,2.9595,2.9605,2.9555,2.9595,1073
2014-03-12,00:05:00,2.9600,2.9660,2.9570,2.9595,1041
2014-03-12,00:10:00,2.9600,2.9620,2.9580,2.9615,963
2014-03-12,00:15:00,2.9615,2.9625,2.9585,2.9605,969
2014-03-12,00:20:00,2.9605,2.9625,2.9590,2.9605,556
2014-03-12,00:25:00,2.9600,2.9635,2.9600,2.9620,740
2014-03-12,00:30:00,2.9625,2.9640,2.9520,2.9560,1382
2014-03-12,00:35:00,2.9560,2.9560,2.9490,2.9525,1200
2014-03-12,00:40:00,2.9525,2.9525,2.9465,2.9510,1157
2014-03-12,00:45:00,2.9510,2.9535,2.9460,2.9515,966
2014-03-12,00:50:00,2.9505,2.9505,2.9440,2.9480,785
2014-03-12,00:55:00,2.9480,2.9555,2.9470,2.9515,1390
2014-03-12,01:00:00,2.9520,2.9585,2.9510,2.9585,800
2014-03-12,01:05:00,2.9585,2.9590,2.9545,2.9585,342
2014-03-12,01:10:00,2.9580,2.9600,2.9575,2.9580,283
2014-03-12,01:15:00,2.9580,2.9585,2.9555,2.9560,135
2014-03-12,01:20:00,2.9560,2.9560,2.9550,2.9560,119
2014-03-12,01:25:00,2.9555,2.9570,2.9530,2.9540,285
2014-03-12,01:30:00,2.9540,2.9545,2.9525,2.9545,85
2014-03-12,01:35:00,2.9540,2.9545,2.9475,2.9500,395
2014-03-12,01:40:00,2.9495,2.9540,2.9485,2.9525,153
2014-03-12,01:45:00,2.9525,2.9570,2.9520,2.9565,203
2014-03-12,01:50:00,2.9565,2.9570,2.9560,2.9565,126
2014-03-12,01:55:00,2.9565,2.9565,2.9560,2.9560,75
2014-03-12,02:00:00,2.9560,2.9565,2.9555,2.9565,195
2014-03-12,02:05:00,2.9555,2.9565,2.9550,2.9555,119
2014-03-12,02:10:00,2.9555,2.9560,2.9530,2.9535,137
2014-03-12,02:15:00,2.9535,2.9535,2.9510,2.9510,61
2014-03-12,02:20:00,2.9510,2.9520,2.9490,2.9495,186
2014-03-12,02:25:00,2.9495,2.9535,2.9490,2.9510,162
2014-03-12,02:30:00,2.9510,2.9510,2.9490,2.9490,48
2014-03-12,02:35:00,2.9490,2.9520,2.9490,2.9510,90
2014-03-12,02:40:00,2.9510,2.9530,2.9510,2.9530,53
2014-03-12,02:45:00,2.9525,2.9530,2.9515,2.9520,180
2014-03-12,02:50:00,2.9520,2.9530,2.9515,2.9520,272
2014-03-12,02:55:00,2.9520,2.9525,2.9510,2.9515,50
2014-03-12,03:00:00,2.9515,2.9515,2.9495,2.9505,62
2014-03-12,03:05:00,2.9505,2.9510,2.9500,2.9500,14
2014-03-12,03:10:00,2.9500,2.9505,2.9465,2.9475,186
2014-03-12,03:15:00,2.9475,2.9475,2.9460,2.9465,75
2014-03-12,03:20:00,2.9460,2.9470,2.9460,2.9465,44
2014-03-12,03:25:00,2.9465,2.9465,2.9450,2.9460,153
2014-03-12,03:30:00,2.9455,2.9520,2.9445,2.9455,61
2014-03-12,03:35:00,2.9455,2.9485,2.9455,2.9455,70
2014-03-12,03:40:00,2.9465,2.9470,2.9445,2.9450,50
2014-03-12,03:45:00,2.9455,2.9465,2.9450,2.9460,158
2014-03-12,03:50:00,2.9460,2.9500,2.9460,2.9500,101
2014-03-12,03:55:00,2.9500,2.9520,2.9500,2.9510,43
2014-03-12,04:00:00,2.9515,2.9525,2.9515,2.9520,50
2014-03-12,04:05:00,2.9520,2.9525,2.9515,2.9520,25
2014-03-12,04:10:00,2.9515,2.9520,2.9495,2.9505,132
2014-03-12,04:15:00,2.9510,2.9510,2.9495,2.9500,56
2014-03-12,04:20:00,2.9500,2.9505,2.9490,2.9505,9
2014-03-12,04:25:00,2.9505,2.9510,2.9500,2.9505,25
2014-03-12,04:30:00,2.9505,2.9510,2.9495,2.9495,19
2014-03-12,04:35:00,2.9495,2.9495,2.9495,2.9495,1
2014-03-12,04:40:00,2.9495,2.9495,2.9495,2.9495,7
2014-03-12,04:45:00,2.9495,2.9500,2.9485,2.9500,24
2014-03-12,04:50:00,2.9495,2.9495,2.9485,2.9495,14
2014-03-12,04:55:00,2.9495,2.9500,2.9495,2.9495,46
2014-03-12,05:00:00,2.9495,2.9495,2.9480,2.9485,17
2014-03-12,05:05:00,2.9490,2.9495,2.9480,2.9480,14
2014-03-12,05:10:00,2.9490,2.9500,2.9480,2.9500,37
2014-03-12,06:00:00,2.9500,2.9500,2.9475,2.9495,68
2014-03-12,06:05:00,2.9500,2.9500,2.9500,2.9500,8
2014-03-12,06:10:00,2.9495,2.9500,2.9490,2.9490,11
2014-03-12,06:15:00,2.9490,2.9500,2.9490,2.9500,23
2014-03-12,06:20:00,2.9500,2.9500,2.9500,2.9500,1
2014-03-12,06:25:00,2.9500,2.9500,2.9500,2.9500,13
2014-03-12,06:30:00,2.9500,2.9500,2.9500,2.9500,6
2014-03-12,06:35:00,2.9495,2.9495,2.9495,2.9495,1
2014-03-12,06:40:00,2.9495,2.9500,2.9495,2.9500,9
2014-03-12,06:45:00,2.9500,2.9500,2.9495,2.9500,9
2014-03-12,06:50:00,2.9495,2.9500,2.9495,2.9500,7
2014-03-12,06:55:00,2.9495,2.9500,2.9495,2.9500,6
2014-03-12,07:00:00,2.9500,2.9500,2.9495,2.9495,3
2014-03-12,07:05:00,2.9500,2.9510,2.9495,2.9505,62
2014-03-12,07:10:00,2.9505,2.9535,2.9505,2.9520,79
2014-03-12,07:15:00,2.9525,2.9535,2.9520,2.9530,53
2014-03-12,07:20:00,2.9530,2.9565,2.9525,2.9550,67
2014-03-12,07:25:00,2.9555,2.9555,2.9535,2.9540,70
2014-03-12,07:30:00,2.9540,2.9540,2.9535,2.9540,31
2014-03-12,07:35:00,2.9540,2.9545,2.9510,2.9510,52
2014-03-12,07:40:00,2.9515,2.9530,2.9515,2.9525,40
2014-03-12,07:45:00,2.9520,2.9530,2.9520,2.9520,10
2014-03-12,07:50:00,2.9530,2.9530,2.9520,2.9530,10
2014-03-12,07:55:00,2.9530,2.9550,2.9530,2.9545,46
2014-03-12,08:00:00,2.9545,2.9550,2.9525,2.9540,73
2014-03-12,08:05:00,2.9545,2.9545,2.9525,2.9530,102
2014-03-12,08:10:00,2.9525,2.9525,2.9480,2.9485,75
2014-03-12,08:15:00,2.9490,2.9490,2.9475,2.9480,29
2014-03-12,08:20:00,2.9480,2.9485,2.9450,2.9475,137
2014-03-12,08:25:00,2.9480,2.9485,2.9480,2.9485,11
2014-03-12,08:30:00,2.9480,2.9480,2.9460,2.9465,24
2014-03-12,08:35:00,2.9470,2.9475,2.9465,2.9475,73
2014-03-12,08:40:00,2.9475,2.9480,2.9470,2.9475,41
2014-03-12,08:45:00,2.9475,2.9475,2.9465,2.9475,91
2014-03-12,08:50:00,2.9475,2.9475,2.9460,2.9460,80
2014-03-12,08:55:00,2.9465,2.9475,2.9455,2.9465,104
2014-03-12,09:00:00,2.9470,2.9570,2.9430,2.9495,2692
2014-03-12,09:05:00,2.9495,2.9500,2.9315,2.9355,1515
2014-03-12,09:10:00,2.9360,2.9375,2.9270,2.9280,1311
2014-03-12,09:15:00,2.9285,2.9395,2.9165,2.9380,2702
2014-03-12,09:20:00,2.9375,2.9435,2.9295,2.9400,1404
2014-03-12,09:25:00,2.9395,2.9600,2.9380,2.9510,2206
2014-03-12,09:30:00,2.9520,2.9580,2.9465,2.9565,1137
2014-03-12,09:35:00,2.9565,2.9585,2.9450,2.9485,997
2014-03-12,09:40:00,2.9485,2.9510,2.9450,2.9460,385
2014-03-12,09:45:00,2.9465,2.9535,2.9465,2.9520,441
2014-03-12,09:50:00,2.9520,2.9530,2.9480,2.9510,247
2014-03-12,09:55:00,2.9490,2.9560,2.9460,2.9460,393
2014-03-12,10:00:00,2.9455,2.9555,2.9455,2.9515,362
2014-03-12,10:05:00,2.9520,2.9560,2.9455,2.9465,545
2014-03-12,10:10:00,2.9475,2.9505,2.9455,2.9500,246
2014-03-12,10:15:00,2.9500,2.9505,2.9475,2.9500,76
2014-03-12,10:20:00,2.9500,2.9500,2.9485,2.9485,27
2014-03-12,10:25:00,2.9485,2.9500,2.9485,2.9495,72
2014-03-12,10:30:00,2.9490,2.9500,2.9460,2.9470,226
2014-03-12,10:35:00,2.9475,2.9495,2.9450,2.9475,226
2014-03-12,10:40:00,2.9480,2.9540,2.9475,2.9540,556
2014-03-12,10:45:00,2.9545,2.9555,2.9465,2.9490,519
2014-03-12,10:50:00,2.9485,2.9535,2.9480,2.9505,256
2014-03-12,10:55:00,2.9505,2.9515,2.9450,2.9465,220
2014-03-12,11:00:00,2.9470,2.9510,2.9445,2.9480,327
2014-03-12,11:05:00,2.9480,2.9490,2.9455,2.9470,121
2014-03-12,11:10:00,2.9470,2.9475,2.9445,2.9475,112
2014-03-12,11:15:00,2.9470,2.9480,2.9450,2.9470,127
2014-03-12,11:20:00,2.9465,2.9495,2.9455,2.9465,96
2014-03-12,11:25:00,2.9460,2.9465,2.9420,2.9425,254
2014-03-12,11:30:00,2.9435,2.9465,2.9430,2.9455,36
2014-03-12,11:35:00,2.9450,2.9460,2.9450,2.9450,12
2014-03-12,11:40:00,2.9450,2.9450,2.9435,2.9450,17
2014-03-12,11:45:00,2.9445,2.9445,2.9420,2.9435,15
2014-03-12,11:50:00,2.9430,2.9450,2.9430,2.9450,16
2014-03-12,11:55:00,2.9455,2.9470,2.9455,2.9465,88
2014-03-12,12:00:00,2.9465,2.9470,2.9455,2.9470,27
2014-03-12,12:05:00,2.9470,2.9480,2.9465,2.9480,30
2014-03-12,12:10:00,2.9480,2.9485,2.9480,2.9480,23
2014-03-12,12:15:00,2.9480,2.9485,2.9480,2.9485,8
2014-03-12,12:20:00,2.9485,2.9490,2.9485,2.9485,14
2014-03-12,12:25:00,2.9480,2.9485,2.9470,2.9475,26
2014-03-12,12:30:00,2.9475,2.9480,2.9470,2.9475,17
2014-03-12,12:35:00,2.9470,2.9475,2.9455,2.9455,29
2014-03-12,12:40:00,2.9455,2.9455,2.9385,2.9415,246
2014-03-12,12:45:00,2.9420,2.9480,2.9415,2.9465,176
2014-03-12,12:50:00,2.9470,2.9490,2.9465,2.9475,70
2014-03-12,12:55:00,2.9470,2.9490,2.9455,2.9490,64
2014-03-12,13:00:00,2.9490,2.9495,2.9485,2.9490,52
2014-03-12,13:05:00,2.9490,2.9500,2.9490,2.9495,70
2014-03-12,13:10:00,2.9495,2.9500,2.9485,2.9490,58
2014-03-12,13:15:00,2.9495,2.9495,2.9460,2.9465,52
2014-03-12,13:20:00,2.9465,2.9475,2.9465,2.9475,38
2014-03-12,13:25:00,2.9480,2.9495,2.9480,2.9490,54
2014-03-12,13:30:00,2.9490,2.9495,2.9375,2.9390,766
2014-03-12,13:35:00,2.9390,2.9420,2.9360,2.9360,510
2014-03-12,13:40:00,2.9365,2.9490,2.9365,2.9475,502
2014-03-12,13:45:00,2.9475,2.9495,2.9420,2.9430,510
2014-03-12,13:50:00,2.9430,2.9460,2.9415,2.9460,189
2014-03-12,13:55:00,2.9465,2.9470,2.9450,2.9465,160
2014-03-12,14:00:00,2.9460,2.9475,2.9455,2.9470,264
2014-03-12,14:05:00,2.9470,2.9470,2.9415,2.9435,302
2014-03-12,14:10:00,2.9440,2.9440,2.9410,2.9410,171
2014-03-12,14:15:00,2.9405,2.9420,2.9380,2.9395,237
2014-03-12,14:20:00,2.9395,2.9440,2.9395,2.9420,251
2014-03-12,14:25:00,2.9420,2.9435,2.9400,2.9430,224
2014-03-12,14:30:00,2.9435,2.9475,2.9425,2.9440,355
2014-03-12,14:35:00,2.9440,2.9460,2.9430,2.9455,169
2014-03-12,14:40:00,2.9460,2.9545,2.9460,2.9520,854
2014-03-12,14:45:00,2.9530,2.9590,2.9510,2.9545,898
2014-03-12,14:50:00,2.9545,2.9635,2.9545,2.9590,993
2014-03-12,14:55:00,2.9595,2.9635,2.9500,2.9525,1022
2014-03-12,15:00:00,2.9525,2.9580,2.9525,2.9570,116
2014-03-12,15:05:00,2.9560,2.9590,2.9550,2.9560,121
2014-03-12,15:10:00,2.9560,2.9600,2.9555,2.9590,128
2014-03-12,15:15:00,2.9590,2.9590,2.9555,2.9560,99
2014-03-12,15:20:00,2.9555,2.9560,2.9535,2.9555,122
2014-03-12,15:25:00,2.9555,2.9555,2.9520,2.9520,77
2014-03-12,15:30:00,2.9515,2.9530,2.9510,2.9520,96
2014-03-12,15:35:00,2.9520,2.9520,2.9500,2.9515,104
2014-03-12,15:40:00,2.9515,2.9560,2.9515,2.9535,132
2014-03-12,15:45:00,2.9530,2.9530,2.9440,2.9440,331
2014-03-12,15:50:00,2.9445,2.9455,2.9430,2.9450,120
2014-03-12,15:55:00,2.9450,2.9460,2.9435,2.9450,113
2014-03-12,16:00:00,2.9450,2.9495,2.9430,2.9435,428
2014-03-12,16:05:00,2.9440,2.9470,2.9430,2.9445,172
2014-03-12,16:10:00,2.9445,2.9450,2.9390,2.9400,352
2014-03-12,16:15:00,2.9400,2.9410,2.9295,2.9330,764
2014-03-12,16:20:00,2.9330,2.9340,2.9250,2.9255,606
2014-03-12,16:25:00,2.9255,2.9260,2.9200,2.9250,434
2014-03-12,16:30:00,2.9255,2.9280,2.9225,2.9245,412
2014-03-12,16:35:00,2.9240,2.9265,2.9225,2.9255,227
2014-03-12,16:40:00,2.9255,2.9270,2.9220,2.9225,262
2014-03-12,16:45:00,2.9230,2.9270,2.9225,2.9255,149
2014-03-12,16:50:00,2.9255,2.9260,2.9155,2.9180,624
2014-03-12,16:55:00,2.9175,2.9185,2.9150,2.9170,341
2014-03-12,17:00:00,2.9170,2.9225,2.9165,2.9195,235
2014-03-12,17:05:00,2.9195,2.9195,2.9165,2.9165,102
2014-03-12,17:10:00,2.9165,2.9180,2.9125,2.9125,234
2014-03-12,17:15:00,2.9125,2.9125,2.9080,2.9100,812
2014-03-12,17:20:00,2.9095,2.9155,2.9095,2.9150,394
2014-03-12,17:25:00,2.9145,2.9180,2.9110,2.9110,372
2014-03-12,17:30:00,2.9110,2.9150,2.9105,2.9110,318
2014-03-12,17:35:00,2.9110,2.9145,2.9105,2.9135,272
2014-03-12,17:40:00,2.9135,2.9170,2.9135,2.9165,179
2014-03-12,17:45:00,2.9170,2.9215,2.9170,2.9200,337
2014-03-12,17:50:00,2.9200,2.9255,2.9200,2.9255,539
2014-03-12,17:55:00,2.9260,2.9260,2.9170,2.9250,1209
2014-03-12,18:00:00,2.9255,2.9290,2.9250,2.9285,344
2014-03-12,18:05:00,2.9280,2.9290,2.9260,2.9290,191
2014-03-12,18:10:00,2.9285,2.9345,2.9285,2.9325,553
2014-03-12,18:15:00,2.9330,2.9375,2.9325,2.9375,394
2014-03-12,18:20:00,2.9375,2.9410,2.9340,2.9345,470
2014-03-12,18:25:00,2.9355,2.9365,2.9315,2.9335,174
2014-03-12,18:30:00,2.9330,2.9335,2.9300,2.9305,142
2014-03-12,18:35:00,2.9300,2.9340,2.9300,2.9340,107
2014-03-12,18:40:00,2.9340,2.9360,2.9330,2.9340,172
2014-03-12,18:45:00,2.9350,2.9360,2.9315,2.9335,142
2014-03-12,18:50:00,2.9335,2.9365,2.9330,2.9335,90
2014-03-12,18:55:00,2.9340,2.9365,2.9325,2.9325,59
2014-03-12,19:00:00,2.9325,2.9330,2.9305,2.9310,73
2014-03-12,19:05:00,2.9315,2.9330,2.9310,2.9310,84
2014-03-12,19:10:00,2.9310,2.9340,2.9310,2.9330,122
2014-03-12,19:15:00,2.9330,2.9345,2.9325,2.9325,85
2014-03-12,19:20:00,2.9325,2.9385,2.9325,2.9380,275
2014-03-12,19:25:00,2.9380,2.9385,2.9360,2.9370,310
2014-03-12,19:30:00,2.9370,2.9380,2.9355,2.9370,287
2014-03-12,19:35:00,2.9370,2.9400,2.9360,2.9360,547
2014-03-12,19:40:00,2.9360,2.9360,2.9340,2.9350,245
2014-03-12,19:45:00,2.9355,2.9365,2.9340,2.9350,284
2014-03-12,19:50:00,2.9350,2.9385,2.9350,2.9385,111
2014-03-12,19:55:00,2.9380,2.9395,2.9380,2.9395,188
2014-03-12,20:00:00,2.9395,2.9395,2.9365,2.9370,273
2014-03-12,20:05:00,2.9370,2.9385,2.9350,2.9365,293
2014-03-12,20:10:00,2.9355,2.9490,2.9350,2.9480,1425
2014-03-12,20:15:00,2.9480,2.9495,2.9455,2.9490,477
2014-03-12,20:20:00,2.9495,2.9575,2.9495,2.9510,1409
2014-03-12,20:25:00,2.9505,2.9515,2.9445,2.9450,663
2014-03-12,20:30:00,2.9450,2.9495,2.9450,2.9490,210
2014-03-12,20:35:00,2.9490,2.9545,2.9490,2.9525,372
2014-03-12,20:40:00,2.9525,2.9530,2.9500,2.9510,375
2014-03-12,20:45:00,2.9515,2.9520,2.9480,2.9500,549
2014-03-12,20:50:00,2.9500,2.9500,2.9460,2.9465,356
2014-03-12,20:55:00,2.9460,2.9525,2.9455,2.9525,593
2014-03-12,21:00:00,2.9530,2.9595,2.9520,2.9560,1742
2014-03-12,21:05:00,2.9560,2.9575,2.9515,2.9520,590
2014-03-12,21:10:00,2.9520,2.9535,2.9435,2.9440,826
2014-03-12,21:15:00,2.9445,2.9485,2.9415,2.9435,662
2014-03-12,21:20:00,2.9435,2.9435,2.9335,2.9385,1147
2014-03-12,21:25:00,2.9380,2.9430,2.9380,2.9410,459
2014-03-12,21:30:00,2.9410,2.9475,2.9410,2.9435,439
2014-03-12,21:35:00,2.9435,2.9475,2.9395,2.9435,589
2014-03-12,21:40:00,2.9435,2.9585,2.9435,2.9570,968
2014-03-12,21:45:00,2.9570,2.9605,2.9535,2.9565,888
2014-03-12,21:50:00,2.9570,2.9570,2.9525,2.9535,538
2014-03-12,21:55:00,2.9535,2.9535,2.9475,2.9500,658
2014-03-12,22:00:00,2.9505,2.9560,2.9505,2.9545,338
2014-03-12,22:05:00,2.9545,2.9565,2.9530,2.9555,198
2014-03-12,22:10:00,2.9555,2.9570,2.9480,2.9510,484
2014-03-12,22:15:00,2.9510,2.9535,2.9500,2.9500,235
2014-03-12,22:20:00,2.9500,2.9520,2.9440,2.9495,722
2014-03-12,22:25:00,2.9495,2.9495,2.9460,2.9470,306
2014-03-12,22:30:00,2.9470,2.9485,2.9430,2.9475,441
2014-03-12,22:35:00,2.9470,2.9510,2.9465,2.9470,323
2014-03-12,22:40:00,2.9465,2.9500,2.9465,2.9490,194
2014-03-12,22:45:00,2.9495,2.9520,2.9475,2.9490,229
2014-03-12,22:50:00,2.9485,2.9660,2.9480,2.9660,1124
2014-03-12,22:55:00,2.9660,2.9660,2.9590,2.9610,864
2014-03-12,23:00:00,2.9615,2.9680,2.9615,2.9670,1098
2014-03-12,23:05:00,2.9665,2.9770,2.9665,2.9740,2897
2014-03-12,23:10:00,2.9740,2.9785,2.9730,2.9765,1275
2014-03-12,23:15:00,2.9760,2.9760,2.9715,2.9750,910
2014-03-12,23:20:00,2.9755,2.9815,2.9735,2.9800,1170
2014-03-12,23:25:00,2.9800,2.9805,2.9755,2.9760,474
2014-03-12,23:30:00,2.9760,2.9795,2.9755,2.9775,283
2014-03-12,23:35:00,2.9770,2.9780,2.9700,2.9730,626
2014-03-12,23:40:00,2.9730,2.9745,2.9680,2.9710,439
2014-03-12,23:45:00,2.9710,2.9740,2.9705,2.9720,343
2014-03-12,23:50:00,2.9720,2.9735,2.9700,2.9735,198
2014-03-12,23:55:00,2.9730,2.9730,2.9645,2.9650,399
2014-03-13,00:00:00,2.9650,2.9680,2.9615,2.9615,554
2014-03-13,00:05:00,2.9620,2.9650,2.9615,2.9615,410
2014-03-13,00:10:00,2.9615,2.9640,2.9585,2.9640,434
2014-03-13,00:15:00,2.9640,2.9665,2.9625,2.9655,393
2014-03-13,00:20:00,2.9655,2.9665,2.9600,2.9610,280
2014-03-13,00:25:00,2.9610,2.9655,2.9610,2.9630,201
2014-03-13,00:30:00,2.9630,2.9635,2.9600,2.9615,274
2014-03-13,00:35:00,2.9620,2.9650,2.9600,2.9600,263
2014-03-13,00:40:00,2.9600,2.9645,2.9600,2.9645,360
2014-03-13,00:45:00,2.9650,2.9655,2.9635,2.9655,243
2014-03-13,00:50:00,2.9650,2.9655,2.9605,2.9635,270
2014-03-13,00:55:00,2.9640,2.9645,2.9605,2.9625,1013
2014-03-13,01:00:00,2.9625,2.9650,2.9610,2.9635,408
2014-03-13,01:05:00,2.9630,2.9645,2.9630,2.9640,58
2014-03-13,01:10:00,2.9640,2.9645,2.9630,2.9640,113
2014-03-13,01:15:00,2.9640,2.9645,2.9620,2.9630,46
2014-03-13,01:20:00,2.9630,2.9630,2.9600,2.9610,98
2014-03-13,01:25:00,2.9610,2.9620,2.9590,2.9590,170
2014-03-13,01:30:00,2.9590,2.9595,2.9585,2.9590,58
2014-03-13,01:35:00,2.9590,2.9590,2.9540,2.9545,300
2014-03-13,01:40:00,2.9545,2.9545,2.9525,2.9545,193
2014-03-13,01:45:00,2.9540,2.9550,2.9540,2.9545,59
2014-03-13,01:50:00,2.9545,2.9565,2.9545,2.9560,114
2014-03-13,01:55:00,2.9560,2.9580,2.9555,2.9560,160
2014-03-13,02:00:00,2.9565,2.9585,2.9560,2.9575,80
2014-03-13,02:05:00,2.9575,2.9585,2.9560,2.9580,134
2014-03-13,02:10:00,2.9585,2.9585,2.9575,2.9575,128
2014-03-13,02:15:00,2.9575,2.9590,2.9570,2.9590,90
2014-03-13,02:20:00,2.9585,2.9595,2.9580,2.9595,76
2014-03-13,02:25:00,2.9600,2.9610,2.9600,2.9605,36
2014-03-13,02:30:00,2.9610,2.9625,2.9600,2.9610,55
2014-03-13,02:35:00,2.9615,2.9625,2.9610,2.9620,51
2014-03-13,02:40:00,2.9620,2.9620,2.9600,2.9605,59
2014-03-13,02:45:00,2.9600,2.9620,2.9595,2.9615,102
2014-03-13,02:50:00,2.9620,2.9620,2.9600,2.9605,45
2014-03-13,02:55:00,2.9610,2.9615,2.9600,2.9600,41
2014-03-13,03:00:00,2.9595,2.9605,2.9585,2.9600,58
2014-03-13,03:05:00,2.9600,2.9605,2.9585,2.9590,57
2014-03-13,03:10:00,2.9595,2.9605,2.9595,2.9605,67
2014-03-13,03:15:00,2.9605,2.9605,2.9600,2.9605,42
2014-03-13,03:20:00,2.9605,2.9605,2.9595,2.9605,16
2014-03-13,03:25:00,2.9605,2.9610,2.9600,2.9600,20
2014-03-13,03:30:00,2.9600,2.9620,2.9575,2.9595,58
2014-03-13,03:35:00,2.9595,2.9595,2.9575,2.9575,30
2014-03-13,03:40:00,2.9565,2.9575,2.9565,2.9575,99
2014-03-13,03:45:00,2.9580,2.9600,2.9575,2.9580,130
2014-03-13,03:50:00,2.9580,2.9585,2.9565,2.9565,90
2014-03-13,03:55:00,2.9560,2.9565,2.9530,2.9545,208
2014-03-13,04:00:00,2.9545,2.9550,2.9540,2.9540,64
2014-03-13,04:05:00,2.9550,2.9550,2.9550,2.9550,14
2014-03-13,04:10:00,2.9550,2.9555,2.9550,2.9550,36
2014-03-13,04:15:00,2.9555,2.9555,2.9545,2.9545,39
2014-03-13,04:20:00,2.9540,2.9540,2.9535,2.9535,25
2014-03-13,04:25:00,2.9540,2.9540,2.9525,2.9525,22
2014-03-13,04:30:00,2.9525,2.9535,2.9525,2.9525,11
2014-03-13,04:35:00,2.9525,2.9530,2.9515,2.9525,90
2014-03-13,04:40:00,2.9535,2.9535,2.9525,2.9530,34
2014-03-13,04:45:00,2.9520,2.9530,2.9520,2.9520,9
2014-03-13,04:50:00,2.9530,2.9535,2.9530,2.9530,48
2014-03-13,04:55:00,2.9530,2.9535,2.9530,2.9530,40
2014-03-13,05:00:00,2.9535,2.9540,2.9525,2.9540,16
2014-03-13,05:05:00,2.9540,2.9560,2.9540,2.9545,31
2014-03-13,05:10:00,2.9560,2.9560,2.9540,2.9540,10
2014-03-13,06:00:00,2.9560,2.9570,2.9535,2.9560,40
2014-03-13,06:05:00,2.9560,2.9565,2.9560,2.9565,8
2014-03-13,06:10:00,2.9565,2.9570,2.9560,2.9560,10
2014-03-13,06:15:00,2.9555,2.9565,2.9555,2.9565,6
2014-03-13,06:20:00,2.9565,2.9565,2.9555,2.9555,11
2014-03-13,06:25:00,2.9545,2.9560,2.9545,2.9545,8
2014-03-13,06:30:00,2.9545,2.9545,2.9545,2.9545,1
2014-03-13,06:35:00,2.9555,2.9555,2.9555,2.9555,1
2014-03-13,06:40:00,2.9545,2.9545,2.9545,2.9545,8
2014-03-13,06:45:00,2.9545,2.9555,2.9545,2.9555,7
2014-03-13,06:50:00,2.9555,2.9560,2.9555,2.9560,8
2014-03-13,06:55:00,2.9550,2.9555,2.9550,2.9550,5
2014-03-13,07:00:00,2.9555,2.9555,2.9545,2.9545,3
2014-03-13,07:05:00,2.9555,2.9555,2.9555,2.9555,3
2014-03-13,07:10:00,2.9560,2.9565,2.9560,2.9565,18
2014-03-13,07:15:00,2.9560,2.9560,2.9555,2.9555,11
2014-03-13,07:20:00,2.9560,2.9560,2.9540,2.9550,29
2014-03-13,07:25:00,2.9550,2.9550,2.9545,2.9545,12
2014-03-13,07:30:00,2.9540,2.9550,2.9540,2.9550,19
2014-03-13,07:35:00,2.9550,2.9560,2.9550,2.9555,10
2014-03-13,07:40:00,2.9550,2.9550,2.9550,2.9550,1
2014-03-13,07:45:00,2.9550,2.9550,2.9550,2.9550,3
2014-03-13,07:50:00,2.9550,2.9560,2.9550,2.9560,16
2014-03-13,07:55:00,2.9550,2.9555,2.9550,2.9555,4
2014-03-13,08:00:00,2.9560,2.9560,2.9545,2.9555,28
2014-03-13,08:05:00,2.9545,2.9555,2.9545,2.9550,18
2014-03-13,08:10:00,2.9545,2.9550,2.9545,2.9550,11
2014-03-13,08:15:00,2.9550,2.9550,2.9540,2.9540,21
2014-03-13,08:20:00,2.9540,2.9550,2.9540,2.9545,19
2014-03-13,08:25:00,2.9550,2.9550,2.9545,2.9545,13
2014-03-13,08:30:00,2.9545,2.9575,2.9545,2.9565,83
2014-03-13,08:35:00,2.9570,2.9585,2.9570,2.9585,60
2014-03-13,08:40:00,2.9585,2.9590,2.9580,2.9590,24
2014-03-13,08:45:00,2.9590,2.9590,2.9585,2.9590,8
2014-03-13,08:50:00,2.9585,2.9620,2.9585,2.9615,120
2014-03-13,08:55:00,2.9615,2.9660,2.9615,2.9655,184
2014-03-13,09:00:00,2.9650,2.9720,2.9630,2.9680,756
2014-03-13,09:05:00,2.9675,2.9685,2.9630,2.9665,334
2014-03-13,09:10:00,2.9665,2.9730,2.9665,2.9730,382
2014-03-13,09:15:00,2.9735,2.9740,2.9685,2.9720,297
2014-03-13,09:20:00,2.9720,2.9720,2.9695,2.9705,132
2014-03-13,09:25:00,2.9705,2.9735,2.9695,2.9735,120
2014-03-13,09:30:00,2.9740,2.9770,2.9725,2.9730,254
2014-03-13,09:35:00,2.9735,2.9740,2.9715,2.9730,101
2014-03-13,09:40:00,2.9730,2.9730,2.9680,2.9680,222
2014-03-13,09:45:00,2.9685,2.9690,2.9660,2.9690,253
2014-03-13,09:50:00,2.9685,2.9685,2.9640,2.9660,173
2014-03-13,09:55:00,2.9655,2.9665,2.9600,2.9630,297
2014-03-13,10:00:00,2.9630,2.9630,2.9550,2.9555,504
2014-03-13,10:05:00,2.9550,2.9585,2.9525,2.9530,589
2014-03-13,10:10:00,2.9525,2.9595,2.9520,2.9590,317
2014-03-13,10:15:00,2.9585,2.9595,2.9575,2.9585,42
2014-03-13,10:20:00,2.9585,2.9610,2.9580,2.9600,110
2014-03-13,10:25:00,2.9595,2.9595,2.9585,2.9595,53
2014-03-13,10:30:00,2.9595,2.9675,2.9595,2.9655,182
2014-03-13,10:35:00,2.9650,2.9680,2.9615,2.9615,153
2014-03-13,10:40:00,2.9615,2.9640,2.9615,2.9640,72
2014-03-13,10:45:00,2.9640,2.9645,2.9590,2.9600,229
2014-03-13,10:50:00,2.9600,2.9625,2.9590,2.9620,222
2014-03-13,10:55:00,2.9625,2.9650,2.9625,2.9635,138
2014-03-13,11:00:00,2.9635,2.9635,2.9610,2.9625,52
2014-03-13,11:05:00,2.9620,2.9620,2.9585,2.9585,111
2014-03-13,11:10:00,2.9580,2.9590,2.9575,2.9590,53
2014-03-13,11:15:00,2.9595,2.9645,2.9595,2.9625,112
2014-03-13,11:20:00,2.9625,2.9630,2.9585,2.9600,95
2014-03-13,11:25:00,2.9600,2.9600,2.9545,2.9550,214
2014-03-13,11:30:00,2.9550,2.9550,2.9525,2.9535,113
2014-03-13,11:35:00,2.9530,2.9530,2.9500,2.9505,202
2014-03-13,11:40:00,2.9505,2.9525,2.9500,2.9525,63
2014-03-13,11:45:00,2.9525,2.9530,2.9510,2.9515,28
2014-03-13,11:50:00,2.9515,2.9515,2.9515,2.9515,7
2014-03-13,11:55:00,2.9520,2.9520,2.9510,2.9510,25
2014-03-13,12:00:00,2.9510,2.9510,2.9495,2.9495,42
2014-03-13,12:05:00,2.9490,2.9500,2.9485,2.9500,83
2014-03-13,12:10:00,2.9495,2.9520,2.9495,2.9510,43
2014-03-13,12:15:00,2.9510,2.9510,2.9500,2.9510,26
2014-03-13,12:20:00,2.9505,2.9515,2.9505,2.9515,23
2014-03-13,12:25:00,2.9510,2.9515,2.9505,2.9515,24
2014-03-13,12:30:00,2.9515,2.9515,2.9505,2.9505,41
2014-03-13,12:35:00,2.9510,2.9515,2.9505,2.9515,36
2014-03-13,12:40:00,2.9510,2.9520,2.9510,2.9515,30
2014-03-13,12:45:00,2.9520,2.9530,2.9510,2.9530,51
2014-03-13,12:50:00,2.9530,2.9530,2.9515,2.9515,31
2014-03-13,12:55:00,2.9515,2.9525,2.9515,2.9525,49
2014-03-13,13:00:00,2.9525,2.9540,2.9520,2.9540,55
2014-03-13,13:05:00,2.9540,2.9540,2.9535,2.9540,32
2014-03-13,13:10:00,2.9540,2.9550,2.9530,2.9530,59
2014-03-13,13:15:00,2.9530,2.9535,2.9525,2.9530,31
2014-03-13,13:20:00,2.9535,2.9540,2.9510,2.9510,55
2014-03-13,13:25:00,2.9510,2.9510,2.9490,2.9500,137
2014-03-13,13:30:00,2.9500,2.9600,2.9465,2.9595,482
2014-03-13,13:35:00,2.9590,2.9660,2.9555,2.9595,386
2014-03-13,13:40:00,2.9600,2.9620,2.9570,2.9605,174
2014-03-13,13:45:00,2.9615,2.9620,2.9470,2.9475,640
2014-03-13,13:50:00,2.9475,2.9500,2.9425,2.9460,614
2014-03-13,13:55:00,2.9460,2.9510,2.9455,2.9485,235
2014-03-13,14:00:00,2.9480,2.9480,2.9415,2.9455,296
2014-03-13,14:05:00,2.9460,2.9460,2.9435,2.9455,143
2014-03-13,14:10:00,2.9460,2.9485,2.9455,2.9465,210
2014-03-13,14:15:00,2.9460,2.9510,2.9455,2.9500,265
2014-03-13,14:20:00,2.9495,2.9495,2.9455,2.9465,236
2014-03-13,14:25:00,2.9470,2.9470,2.9405,2.9430,269
2014-03-13,14:30:00,2.9430,2.9460,2.9430,2.9430,152
2014-03-13,14:35:00,2.9430,2.9465,2.9425,2.9465,241
2014-03-13,14:40:00,2.9465,2.9475,2.9440,2.9475,127
2014-03-13,14:45:00,2.9475,2.9480,2.9445,2.9465,171
2014-03-13,14:50:00,2.9465,2.9475,2.9455,2.9455,119
2014-03-13,14:55:00,2.9465,2.9475,2.9450,2.9475,178
2014-03-13,15:00:00,2.9475,2.9490,2.9460,2.9465,54
2014-03-13,15:05:00,2.9465,2.9480,2.9460,2.9480,40
2014-03-13,15:10:00,2.9475,2.9485,2.9465,2.9475,54
2014-03-13,15:15:00,2.9475,2.9495,2.9475,2.9490,48
2014-03-13,15:20:00,2.9490,2.9505,2.9485,2.9485,118
2014-03-13,15:25:00,2.9490,2.9500,2.9480,2.9490,62
2014-03-13,15:30:00,2.9490,2.9490,2.9425,2.9425,286
2014-03-13,15:35:00,2.9420,2.9475,2.9415,2.9440,204
2014-03-13,15:40:00,2.9440,2.9440,2.9415,2.9415,219
2014-03-13,15:45:00,2.9415,2.9430,2.9395,2.9430,290
2014-03-13,15:50:00,2.9430,2.9430,2.9405,2.9405,109
2014-03-13,15:55:00,2.9405,2.9440,2.9400,2.9435,188
2014-03-13,16:00:00,2.9435,2.9440,2.9415,2.9420,120
2014-03-13,16:05:00,2.9415,2.9420,2.9410,2.9410,77
2014-03-13,16:10:00,2.9410,2.9415,2.9370,2.9375,225
2014-03-13,16:15:00,2.9375,2.9385,2.9365,2.9380,105
2014-03-13,16:20:00,2.9380,2.9390,2.9375,2.9390,106
2014-03-13,16:25:00,2.9390,2.9390,2.9355,2.9360,118
2014-03-13,16:30:00,2.9355,2.9365,2.9345,2.9355,161
2014-03-13,16:35:00,2.9350,2.9430,2.9350,2.9430,195
2014-03-13,16:40:00,2.9430,2.9460,2.9410,2.9425,243
2014-03-13,16:45:00,2.9420,2.9455,2.9420,2.9435,62
2014-03-13,16:50:00,2.9435,2.9435,2.9395,2.9405,124
2014-03-13,16:55:00,2.9405,2.9405,2.9395,2.9400,55
2014-03-13,17:00:00,2.9405,2.9420,2.9395,2.9395,235
2014-03-13,17:05:00,2.9395,2.9395,2.9365,2.9365,82
2014-03-13,17:10:00,2.9360,2.9385,2.9360,2.9375,84
2014-03-13,17:15:00,2.9380,2.9400,2.9370,2.9375,129
2014-03-13,17:20:00,2.9370,2.9370,2.9350,2.9350,78
2014-03-13,17:25:00,2.9345,2.9350,2.9295,2.9300,392
2014-03-13,17:30:00,2.9300,2.9330,2.9300,2.9325,134
2014-03-13,17:35:00,2.9330,2.9350,2.9330,2.9345,72
2014-03-13,17:40:00,2.9340,2.9370,2.9340,2.9360,125
2014-03-13,17:45:00,2.9360,2.9360,2.9320,2.9345,120
2014-03-13,17:50:00,2.9350,2.9410,2.9340,2.9405,170
2014-03-13,17:55:00,2.9410,2.9440,2.9410,2.9420,155
2014-03-13,18:00:00,2.9415,2.9430,2.9400,2.9430,68
2014-03-13,18:05:00,2.9430,2.9470,2.9420,2.9460,346
2014-03-13,18:10:00,2.9460,2.9470,2.9450,2.9470,77
2014-03-13,18:15:00,2.9470,2.9500,2.9465,2.9465,217
2014-03-13,18:20:00,2.9460,2.9475,2.9445,2.9475,132
2014-03-13,18:25:00,2.9475,2.9495,2.9475,2.9480,39
2014-03-13,18:30:00,2.9480,2.9575,2.9480,2.9545,331
2014-03-13,18:35:00,2.9540,2.9545,2.9520,2.9525,114
2014-03-13,18:40:00,2.9530,2.9540,2.9495,2.9505,132
2014-03-13,18:45:00,2.9505,2.9515,2.9500,2.9505,24
2014-03-13,18:50:00,2.9505,2.9530,2.9490,2.9530,41
2014-03-13,18:55:00,2.9530,2.9535,2.9495,2.9535,124
2014-03-13,19:00:00,2.9530,2.9570,2.9520,2.9560,303
2014-03-13,19:05:00,2.9560,2.9610,2.9560,2.9590,266
2014-03-13,19:10:00,2.9590,2.9600,2.9545,2.9575,152
2014-03-13,19:15:00,2.9575,2.9575,2.9520,2.9555,146
2014-03-13,19:20:00,2.9550,2.9550,2.9515,2.9540,159
2014-03-13,19:25:00,2.9535,2.9560,2.9520,2.9545,179
2014-03-13,19:30:00,2.9540,2.9545,2.9530,2.9535,101
2014-03-13,19:35:00,2.9535,2.9535,2.9510,2.9515,219
2014-03-13,19:40:00,2.9515,2.9575,2.9510,2.9555,251
2014-03-13,19:45:00,2.9550,2.9575,2.9550,2.9565,157
2014-03-13,19:50:00,2.9565,2.9565,2.9525,2.9535,73
2014-03-13,19:55:00,2.9530,2.9560,2.9530,2.9560,87
2014-03-13,20:00:00,2.9550,2.9575,2.9545,2.9555,111
2014-03-13,20:05:00,2.9555,2.9555,2.9540,2.9545,94
2014-03-13,20:10:00,2.9540,2.9550,2.9480,2.9510,559
2014-03-13,20:15:00,2.9510,2.9515,2.9480,2.9515,229
2014-03-13,20:20:00,2.9510,2.9520,2.9480,2.9505,281
2014-03-13,20:25:00,2.9500,2.9520,2.9470,2.9505,276
2014-03-13,20:30:00,2.9495,2.9505,2.9460,2.9460,173
2014-03-13,20:35:00,2.9460,2.9465,2.9435,2.9435,264
2014-03-13,20:40:00,2.9435,2.9470,2.9430,2.9465,158
2014-03-13,20:45:00,2.9470,2.9510,2.9470,2.9500,582
2014-03-13,20:50:00,2.9505,2.9505,2.9475,2.9485,228
2014-03-13,20:55:00,2.9490,2.9500,2.9490,2.9495,161
2014-03-13,21:00:00,2.9490,2.9495,2.9430,2.9480,544
2014-03-13,21:05:00,2.9475,2.9485,2.9465,2.9480,287
2014-03-13,21:10:00,2.9480,2.9550,2.9475,2.9540,699
2014-03-13,21:15:00,2.9540,2.9555,2.9515,2.9515,433
2014-03-13,21:20:00,2.9520,2.9580,2.9520,2.9545,501
2014-03-13,21:25:00,2.9540,2.9540,2.9515,2.9520,152
2014-03-13,21:30:00,2.9515,2.9560,2.9515,2.9545,229
2014-03-13,21:35:00,2.9545,2.9570,2.9535,2.9550,407
2014-03-13,21:40:00,2.9545,2.9550,2.9530,2.9530,174
2014-03-13,21:45:00,2.9530,2.9570,2.9525,2.9555,395
2014-03-13,21:50:00,2.9550,2.9570,2.9550,2.9555,188
2014-03-13,21:55:00,2.9550,2.9570,2.9550,2.9565,177
2014-03-13,22:00:00,2.9570,2.9625,2.9565,2.9610,855
2014-03-13,22:05:00,2.9605,2.9685,2.9600,2.9670,1024
2014-03-13,22:10:00,2.9670,2.9715,2.9620,2.9650,1294
2014-03-13,22:15:00,2.9655,2.9655,2.9580,2.9585,505
2014-03-13,22:20:00,2.9585,2.9595,2.9575,2.9590,374
2014-03-13,22:25:00,2.9590,2.9610,2.9590,2.9600,368
2014-03-13,22:30:00,2.9600,2.9600,2.9570,2.9585,326
2014-03-13,22:35:00,2.9590,2.9610,2.9555,2.9555,203
2014-03-13,22:40:00,2.9555,2.9575,2.9540,2.9545,180
2014-03-13,22:45:00,2.9545,2.9560,2.9540,2.9540,215
2014-03-13,22:50:00,2.9535,2.9595,2.9535,2.9580,180
2014-03-13,22:55:00,2.9580,2.9585,2.9560,2.9580,86
2014-03-13,23:00:00,2.9575,2.9630,2.9570,2.9605,516
2014-03-13,23:05:00,2.9600,2.9600,2.9450,2.9450,1029
2014-03-13,23:10:00,2.9455,2.9460,2.9375,2.9450,1646
2014-03-13,23:15:00,2.9450,2.9480,2.9430,2.9460,482
2014-03-13,23:20:00,2.9465,2.9480,2.9445,2.9460,547
2014-03-13,23:25:00,2.9460,2.9480,2.9420,2.9430,326
2014-03-13,23:30:00,2.9430,2.9475,2.9415,2.9445,334
2014-03-13,23:35:00,2.9445,2.9460,2.9445,2.9450,173
2014-03-13,23:40:00,2.9450,2.9515,2.9450,2.9505,369
2014-03-13,23:45:00,2.9505,2.9540,2.9495,2.9505,491
2014-03-13,23:50:00,2.9505,2.9515,2.9460,2.9485,422
2014-03-13,23:55:00,2.9485,2.9505,2.9470,2.9490,256
2014-03-14,00:00:00,2.9495,2.9495,2.9405,2.9405,701
2014-03-14,00:05:00,2.9400,2.9420,2.9355,2.9355,929
2014-03-14,00:10:00,2.9355,2.9430,2.9335,2.9400,743
2014-03-14,00:15:00,2.9395,2.9395,2.9370,2.9380,307
2014-03-14,00:20:00,2.9385,2.9385,2.9290,2.9300,651
2014-03-14,00:25:00,2.9305,2.9335,2.9280,2.9320,743
2014-03-14,00:30:00,2.9320,2.9365,2.9300,2.9345,412
2014-03-14,00:35:00,2.9350,2.9360,2.9315,2.9315,230
2014-03-14,00:40:00,2.9320,2.9320,2.9315,2.9315,438
2014-03-14,00:45:00,2.9315,2.9320,2.9240,2.9250,943
2014-03-14,00:50:00,2.9255,2.9265,2.9205,2.9245,1186
2014-03-14,00:55:00,2.9245,2.9265,2.9205,2.9235,921
2014-03-14,01:00:00,2.9230,2.9240,2.9160,2.9160,976
2014-03-14,01:05:00,2.9170,2.9175,2.9145,2.9170,616
2014-03-14,01:10:00,2.9175,2.9225,2.9170,2.9190,568
2014-03-14,01:15:00,2.9190,2.9195,2.9185,2.9190,52
2014-03-14,01:20:00,2.9185,2.9185,2.9170,2.9170,149
2014-03-14,01:25:00,2.9170,2.9185,2.9160,2.9185,195
2014-03-14,01:30:00,2.9185,2.9190,2.9175,2.9180,153
2014-03-14,01:35:00,2.9180,2.9190,2.9180,2.9185,84
2014-03-14,01:40:00,2.9185,2.9230,2.9185,2.9230,279
2014-03-14,01:45:00,2.9225,2.9230,2.9205,2.9205,163
2014-03-14,01:50:00,2.9205,2.9205,2.9185,2.9190,84
2014-03-14,01:55:00,2.9190,2.9195,2.9175,2.9185,106
2014-03-14,02:00:00,2.9195,2.9200,2.9180,2.9190,83
2014-03-14,02:05:00,2.9190,2.9195,2.9185,2.9190,42
2014-03-14,02:10:00,2.9190,2.9205,2.9185,2.9190,148
2014-03-14,02:15:00,2.9195,2.9195,2.9185,2.9185,52
2014-03-14,02:20:00,2.9180,2.9190,2.9165,2.9180,179
2014-03-14,02:25:00,2.9185,2.9185,2.9160,2.9160,155
2014-03-14,02:30:00,2.9160,2.9195,2.9160,2.9185,120
2014-03-14,02:35:00,2.9190,2.9195,2.9180,2.9185,53
2014-03-14,02:40:00,2.9185,2.9195,2.9175,2.9185,95
2014-03-14,02:45:00,2.9190,2.9195,2.9180,2.9185,89
2014-03-14,02:50:00,2.9185,2.9190,2.9180,2.9180,83
2014-03-14,02:55:00,2.9180,2.9190,2.9180,2.9185,102
2014-03-14,03:00:00,2.9185,2.9190,2.9180,2.9190,39
2014-03-14,03:05:00,2.9190,2.9190,2.9175,2.9175,54
2014-03-14,03:10:00,2.9180,2.9185,2.9170,2.9175,48
2014-03-14,03:15:00,2.9175,2.9180,2.9165,2.9165,27
2014-03-14,03:20:00,2.9170,2.9195,2.9165,2.9185,51
2014-03-14,03:25:00,2.9190,2.9245,2.9190,2.9240,107
2014-03-14,03:30:00,2.9240,2.9245,2.9225,2.9225,66
2014-03-14,03:35:00,2.9220,2.9220,2.9210,2.9215,25
2014-03-14,03:40:00,2.9215,2.9230,2.9210,2.9230,29
2014-03-14,03:45:00,2.9230,2.9240,2.9200,2.9210,97
2014-03-14,03:50:00,2.9210,2.9220,2.9200,2.9220,25
2014-03-14,03:55:00,2.9220,2.9225,2.9215,2.9215,14
2014-03-14,04:00:00,2.9220,2.9235,2.9220,2.9235,25
2014-03-14,04:05:00,2.9235,2.9235,2.9225,2.9225,24
2014-03-14,04:10:00,2.9220,2.9235,2.9220,2.9220,8
2014-03-14,04:15:00,2.9220,2.9225,2.9220,2.9225,24
2014-03-14,04:20:00,2.9225,2.9225,2.9220,2.9225,17
2014-03-14,04:25:00,2.9225,2.9230,2.9225,2.9230,8
2014-03-14,04:30:00,2.9230,2.9230,2.9220,2.9225,15
2014-03-14,04:35:00,2.9225,2.9230,2.9210,2.9210,25
2014-03-14,04:45:00,2.9215,2.9215,2.9205,2.9210,6
2014-03-14,04:50:00,2.9210,2.9210,2.9210,2.9210,57
2014-03-14,04:55:00,2.9210,2.9210,2.9205,2.9205,4
2014-03-14,05:00:00,2.9205,2.9215,2.9205,2.9210,8
2014-03-14,05:05:00,2.9215,2.9215,2.9195,2.9200,13
2014-03-14,05:10:00,2.9195,2.9200,2.9190,2.9200,24
2014-03-14,06:00:00,2.9160,2.9225,2.9160,2.9205,65
2014-03-14,06:05:00,2.9205,2.9205,2.9205,2.9205,2
2014-03-14,06:10:00,2.9210,2.9220,2.9210,2.9220,2
2014-03-14,06:15:00,2.9210,2.9210,2.9205,2.9205,5
2014-03-14,06:20:00,2.9215,2.9220,2.9200,2.9200,10
2014-03-14,06:30:00,2.9200,2.9200,2.9190,2.9190,12
2014-03-14,06:35:00,2.9190,2.9190,2.9190,2.9190,1
2014-03-14,06:40:00,2.9205,2.9215,2.9200,2.9215,9
2014-03-14,06:45:00,2.9220,2.9220,2.9200,2.9200,8
2014-03-14,06:50:00,2.9215,2.9215,2.9200,2.9200,4
2014-03-14,06:55:00,2.9215,2.9215,2.9200,2.9205,20
2014-03-14,07:00:00,2.9210,2.9210,2.9200,2.9200,13
2014-03-14,07:05:00,2.9210,2.9215,2.9210,2.9210,25
2014-03-14,07:10:00,2.9200,2.9200,2.9200,2.9200,11
2014-03-14,07:15:00,2.9205,2.9205,2.9205,2.9205,2
2014-03-14,07:20:00,2.9210,2.9210,2.9205,2.9205,8
2014-03-14,07:25:00,2.9200,2.9210,2.9200,2.9210,19
2014-03-14,07:30:00,2.9205,2.9215,2.9205,2.9210,18
2014-03-14,07:35:00,2.9205,2.9210,2.9205,2.9210,8
2014-03-14,07:40:00,2.9210,2.9215,2.9205,2.9205,14
2014-03-14,07:45:00,2.9205,2.9210,2.9200,2.9210,11
2014-03-14,07:50:00,2.9205,2.9220,2.9205,2.9215,17
2014-03-14,07:55:00,2.9215,2.9215,2.9210,2.9215,6
2014-03-14,08:00:00,2.9210,2.9215,2.9205,2.9215,15
2014-03-14,08:05:00,2.9215,2.9215,2.9205,2.9215,21
2014-03-14,08:10:00,2.9220,2.9225,2.9205,2.9225,15
2014-03-14,08:15:00,2.9225,2.9265,2.9225,2.9265,106
2014-03-14,08:20:00,2.9265,2.9270,2.9250,2.9270,98
2014-03-14,08:25:00,2.9265,2.9265,2.9250,2.9260,20
2014-03-14,08:30:00,2.9255,2.9270,2.9255,2.9265,24
2014-03-14,08:35:00,2.9265,2.9265,2.9245,2.9245,46
2014-03-14,08:40:00,2.9235,2.9240,2.9235,2.9240,20
2014-03-14,08:45:00,2.9235,2.9245,2.9230,2.9245,51
2014-03-14,08:50:00,2.9250,2.9250,2.9230,2.9240,31
2014-03-14,08:55:00,2.9245,2.9245,2.9230,2.9230,35
2014-03-14,09:00:00,2.9225,2.9270,2.9180,2.9265,888
2014-03-14,09:05:00,2.9255,2.9330,2.9250,2.9305,375
2014-03-14,09:10:00,2.9295,2.9355,2.9285,2.9295,547
2014-03-14,09:15:00,2.9295,2.9305,2.9265,2.9275,284
2014-03-14,09:20:00,2.9280,2.9280,2.9145,2.9160,397
2014-03-14,09:25:00,2.9160,2.9230,2.9120,2.9170,589
2014-03-14,09:30:00,2.9175,2.9210,2.9165,2.9195,313
2014-03-14,09:35:00,2.9200,2.9215,2.9175,2.9175,135
2014-03-14,09:40:00,2.9185,2.9200,2.9160,2.9185,173
2014-03-14,09:45:00,2.9185,2.9235,2.9180,2.9210,230
2014-03-14,09:50:00,2.9215,2.9215,2.9190,2.9215,167
2014-03-14,09:55:00,2.9220,2.9265,2.9205,2.9215,459
2014-03-14,10:00:00,2.9225,2.9235,2.9195,2.9210,105
2014-03-14,10:05:00,2.9210,2.9225,2.9190,2.9195,168
2014-03-14,10:10:00,2.9195,2.9215,2.9195,2.9195,95
2014-03-14,10:15:00,2.9190,2.9215,2.9190,2.9210,47
2014-03-14,10:20:00,2.9210,2.9230,2.9210,2.9215,26
2014-03-14,10:25:00,2.9215,2.9215,2.9200,2.9200,19
2014-03-14,10:30:00,2.9200,2.9205,2.9170,2.9175,95
2014-03-14,10:35:00,2.9175,2.9200,2.9160,2.9190,246
2014-03-14,10:40:00,2.9190,2.9205,2.9175,2.9200,113
2014-03-14,10:45:00,2.9205,2.9225,2.9190,2.9215,281
2014-03-14,10:50:00,2.9225,2.9245,2.9210,2.9220,342
2014-03-14,10:55:00,2.9215,2.9230,2.9215,2.9215,83
2014-03-14,11:00:00,2.9215,2.9215,2.9185,2.9200,95
2014-03-14,11:05:00,2.9205,2.9215,2.9195,2.9195,63
2014-03-14,11:10:00,2.9200,2.9200,2.9180,2.9190,63
2014-03-14,11:15:00,2.9190,2.9195,2.9180,2.9185,56
2014-03-14,11:20:00,2.9185,2.9200,2.9175,2.9175,76
2014-03-14,11:25:00,2.9170,2.9180,2.9165,2.9170,85
2014-03-14,11:30:00,2.9165,2.9170,2.9160,2.9170,44
2014-03-14,11:35:00,2.9170,2.9185,2.9165,2.9170,49
2014-03-14,11:40:00,2.9170,2.9180,2.9170,2.9180,11
2014-03-14,11:45:00,2.9185,2.9190,2.9185,2.9190,8
2014-03-14,11:50:00,2.9195,2.9205,2.9195,2.9205,27
2014-03-14,11:55:00,2.9200,2.9210,2.9200,2.9200,42
2014-03-14,12:00:00,2.9205,2.9205,2.9195,2.9195,8
2014-03-14,12:05:00,2.9200,2.9205,2.9200,2.9205,15
2014-03-14,12:10:00,2.9205,2.9205,2.9200,2.9200,29
2014-03-14,12:15:00,2.9205,2.9210,2.9205,2.9210,3
2014-03-14,12:20:00,2.9210,2.9210,2.9210,2.9210,3
2014-03-14,12:25:00,2.9215,2.9215,2.9210,2.9215,13
2014-03-14,12:30:00,2.9210,2.9225,2.9205,2.9220,48
2014-03-14,12:35:00,2.9220,2.9230,2.9220,2.9225,22
2014-03-14,12:40:00,2.9225,2.9230,2.9225,2.9225,20
2014-03-14,12:45:00,2.9225,2.9230,2.9220,2.9225,21
2014-03-14,12:50:00,2.9230,2.9230,2.9215,2.9220,37
2014-03-14,12:55:00,2.9215,2.9215,2.9200,2.9210,67
2014-03-14,13:00:00,2.9210,2.9215,2.9195,2.9200,57
2014-03-14,13:05:00,2.9195,2.9205,2.9195,2.9200,21
2014-03-14,13:10:00,2.9200,2.9200,2.9195,2.9195,24
2014-03-14,13:15:00,2.9200,2.9200,2.9185,2.9190,23
2014-03-14,13:20:00,2.9195,2.9195,2.9185,2.9185,72
2014-03-14,13:25:00,2.9190,2.9190,2.9175,2.9175,29
2014-03-14,13:30:00,2.9170,2.9170,2.9130,2.9145,357
2014-03-14,13:35:00,2.9145,2.9180,2.9140,2.9175,248
2014-03-14,13:40:00,2.9170,2.9180,2.9155,2.9180,118
2014-03-14,13:45:00,2.9175,2.9250,2.9165,2.9230,367
2014-03-14,13:50:00,2.9230,2.9235,2.9185,2.9195,187
2014-03-14,13:55:00,2.9200,2.9205,2.9190,2.9205,31
2014-03-14,14:00:00,2.9205,2.9210,2.9200,2.9200,37
2014-03-14,14:05:00,2.9200,2.9200,2.9170,2.9200,142
2014-03-14,14:10:00,2.9200,2.9225,2.9200,2.9215,112
2014-03-14,14:15:00,2.9210,2.9225,2.9165,2.9170,220
2014-03-14,14:20:00,2.9170,2.9220,2.9155,2.9220,203
2014-03-14,14:25:00,2.9220,2.9225,2.9200,2.9225,106
2014-03-14,14:30:00,2.9230,2.9285,2.9210,2.9285,527
2014-03-14,14:35:00,2.9285,2.9290,2.9230,2.9250,208
2014-03-14,14:40:00,2.9240,2.9255,2.9225,2.9235,221
2014-03-14,14:45:00,2.9240,2.9280,2.9240,2.9270,342
2014-03-14,14:50:00,2.9270,2.9290,2.9240,2.9240,267
2014-03-14,14:55:00,2.9235,2.9250,2.9230,2.9235,178
2014-03-14,15:00:00,2.9240,2.9265,2.9240,2.9255,87
2014-03-14,15:05:00,2.9255,2.9285,2.9250,2.9280,91
2014-03-14,15:10:00,2.9280,2.9285,2.9245,2.9250,68
2014-03-14,15:15:00,2.9245,2.9255,2.9240,2.9255,20
2014-03-14,15:20:00,2.9255,2.9260,2.9240,2.9260,77
2014-03-14,15:25:00,2.9260,2.9270,2.9255,2.9260,44
2014-03-14,15:30:00,2.9260,2.9280,2.9250,2.9270,76
2014-03-14,15:35:00,2.9275,2.9280,2.9260,2.9270,104
2014-03-14,15:40:00,2.9275,2.9340,2.9275,2.9315,295
2014-03-14,15:45:00,2.9325,2.9340,2.9310,2.9325,151
2014-03-14,15:50:00,2.9330,2.9345,2.9325,2.9325,114
2014-03-14,15:55:00,2.9330,2.9345,2.9300,2.9340,187
2014-03-14,16:00:00,2.9335,2.9340,2.9290,2.9290,444
2014-03-14,16:05:00,2.9295,2.9295,2.9275,2.9295,205
2014-03-14,16:10:00,2.9295,2.9320,2.9270,2.9270,198
2014-03-14,16:15:00,2.9270,2.9275,2.9265,2.9270,40
2014-03-14,16:20:00,2.9265,2.9270,2.9260,2.9265,49
2014-03-14,16:25:00,2.9265,2.9285,2.9240,2.9285,118
2014-03-14,16:30:00,2.9285,2.9310,2.9280,2.9310,89
2014-03-14,16:35:00,2.9315,2.9340,2.9285,2.9290,283
2014-03-14,16:40:00,2.9290,2.9335,2.9290,2.9325,60
2014-03-14,16:45:00,2.9320,2.9320,2.9285,2.9300,60
2014-03-14,16:50:00,2.9310,2.9315,2.9300,2.9300,33
2014-03-14,16:55:00,2.9295,2.9335,2.9295,2.9325,80
2014-03-14,17:00:00,2.9330,2.9370,2.9320,2.9365,289
2014-03-14,17:05:00,2.9360,2.9410,2.9350,2.9405,368
2014-03-14,17:10:00,2.9410,2.9455,2.9355,2.9445,559
2014-03-14,17:15:00,2.9440,2.9475,2.9430,2.9465,309
2014-03-14,17:20:00,2.9465,2.9485,2.9460,2.9475,295
2014-03-14,17:25:00,2.9475,2.9490,2.9465,2.9480,170
2014-03-14,17:30:00,2.9480,2.9490,2.9460,2.9465,80
2014-03-14,17:35:00,2.9465,2.9520,2.9465,2.9515,360
2014-03-14,17:40:00,2.9525,2.9530,2.9500,2.9500,249
2014-03-14,17:45:00,2.9495,2.9510,2.9480,2.9495,196
2014-03-14,17:50:00,2.9500,2.9560,2.9495,2.9535,511
2014-03-14,17:55:00,2.9535,2.9555,2.9525,2.9535,273
2014-03-14,18:00:00,2.9530,2.9535,2.9470,2.9485,220
2014-03-14,18:05:00,2.9480,2.9480,2.9460,2.9470,168
2014-03-14,18:10:00,2.9470,2.9500,2.9470,2.9480,71
2014-03-14,18:15:00,2.9485,2.9510,2.9485,2.9500,102
2014-03-14,18:20:00,2.9500,2.9505,2.9500,2.9505,14
2014-03-14,18:25:00,2.9505,2.9505,2.9470,2.9485,208
2014-03-14,18:30:00,2.9485,2.9485,2.9440,2.9440,98
2014-03-14,18:35:00,2.9440,2.9465,2.9440,2.9455,55
2014-03-14,18:40:00,2.9460,2.9480,2.9455,2.9470,101
2014-03-14,18:45:00,2.9465,2.9470,2.9455,2.9470,29
2014-03-14,18:50:00,2.9475,2.9550,2.9475,2.9540,184
2014-03-14,18:55:00,2.9545,2.9560,2.9530,2.9530,176
2014-03-14,19:00:00,2.9535,2.9540,2.9525,2.9535,210
2014-03-14,19:05:00,2.9540,2.9550,2.9525,2.9525,105
2014-03-14,19:10:00,2.9525,2.9535,2.9520,2.9520,133
2014-03-14,19:15:00,2.9515,2.9515,2.9460,2.9465,268
2014-03-14,19:20:00,2.9470,2.9475,2.9455,2.9470,113
2014-03-14,19:25:00,2.9470,2.9510,2.9465,2.9490,96
2014-03-14,19:30:00,2.9485,2.9530,2.9475,2.9475,170
2014-03-14,19:35:00,2.9475,2.9485,2.9465,2.9475,131
2014-03-14,19:40:00,2.9480,2.9500,2.9475,2.9475,71
2014-03-14,19:45:00,2.9480,2.9510,2.9475,2.9475,198
2014-03-14,19:50:00,2.9470,2.9480,2.9455,2.9470,232
2014-03-14,19:55:00,2.9470,2.9480,2.9470,2.9475,50
2014-03-14,20:00:00,2.9470,2.9495,2.9470,2.9495,87
2014-03-14,20:05:00,2.9490,2.9525,2.9480,2.9510,292
2014-03-14,20:10:00,2.9515,2.9550,2.9475,2.9545,676
2014-03-14,20:15:00,2.9540,2.9540,2.9485,2.9510,606
2014-03-14,20:20:00,2.9510,2.9515,2.9485,2.9495,132
2014-03-14,20:25:00,2.9490,2.9495,2.9470,2.9495,113
2014-03-14,20:30:00,2.9495,2.9525,2.9470,2.9490,269
2014-03-14,20:35:00,2.9490,2.9505,2.9470,2.9485,339
2014-03-14,20:40:00,2.9490,2.9500,2.9485,2.9495,125
2014-03-14,20:45:00,2.9495,2.9555,2.9490,2.9515,711
2014-03-14,20:50:00,2.9510,2.9525,2.9490,2.9510,141
2014-03-14,20:55:00,2.9505,2.9625,2.9500,2.9590,1293
2014-03-14,21:00:00,2.9585,2.9610,2.9560,2.9585,611
2014-03-14,21:05:00,2.9580,2.9580,2.9525,2.9555,452
2014-03-14,21:10:00,2.9555,2.9600,2.9545,2.9585,577
2014-03-14,21:15:00,2.9585,2.9585,2.9550,2.9570,342
2014-03-14,21:20:00,2.9570,2.9570,2.9540,2.9555,235
2014-03-14,21:25:00,2.9550,2.9560,2.9530,2.9550,124
2014-03-14,21:30:00,2.9555,2.9605,2.9550,2.9560,388
2014-03-14,21:35:00,2.9565,2.9580,2.9520,2.9550,256
2014-03-14,21:40:00,2.9550,2.9570,2.9550,2.9555,214
2014-03-14,21:45:00,2.9555,2.9605,2.9555,2.9585,378
2014-03-14,21:50:00,2.9590,2.9610,2.9565,2.9585,266
2014-03-14,21:55:00,2.9585,2.9605,2.9560,2.9575,249
2014-03-14,22:00:00,2.9580,2.9585,2.9560,2.9560,195
2014-03-14,22:05:00,2.9555,2.9585,2.9540,2.9580,463
2014-03-14,22:10:00,2.9580,2.9580,2.9555,2.9570,155
2014-03-14,22:15:00,2.9565,2.9585,2.9565,2.9580,197
2014-03-14,22:20:00,2.9580,2.9580,2.9545,2.9555,283
2014-03-14,22:25:00,2.9550,2.9570,2.9540,2.9550,147
2014-03-14,22:30:00,2.9550,2.9555,2.9480,2.9490,403
2014-03-14,22:35:00,2.9490,2.9495,2.9420,2.9460,616
2014-03-14,22:40:00,2.9460,2.9505,2.9455,2.9500,319
2014-03-14,22:45:00,2.9500,2.9515,2.9485,2.9490,430
2014-03-14,22:50:00,2.9495,2.9505,2.9480,2.9480,216
2014-03-14,22:55:00,2.9485,2.9485,2.9460,2.9470,192
2014-03-14,23:00:00,2.9475,2.9480,2.9445,2.9445,217
2014-03-14,23:05:00,2.9445,2.9465,2.9430,2.9430,336
2014-03-14,23:10:00,2.9435,2.9450,2.9435,2.9450,241
2014-03-14,23:15:00,2.9445,2.9460,2.9435,2.9460,125
2014-03-14,23:20:00,2.9460,2.9480,2.9440,2.9450,198
2014-03-14,23:25:00,2.9450,2.9465,2.9440,2.9440,301
2014-03-14,23:30:00,2.9440,2.9485,2.9435,2.9445,565
2014-03-14,23:35:00,2.9450,2.9450,2.9415,2.9440,261
2014-03-14,23:40:00,2.9445,2.9475,2.9440,2.9460,379
2014-03-14,23:45:00,2.9460,2.9475,2.9425,2.9430,307
2014-03-14,23:50:00,2.9435,2.9470,2.9425,2.9445,328
2014-03-14,23:55:00,2.9445,2.9460,2.9430,2.9460,280
2014-03-15,00:00:00,2.9455,2.9465,2.9440,2.9440,188
2014-03-15,00:05:00,2.9440,2.9445,2.9425,2.9430,273
2014-03-15,00:10:00,2.9430,2.9435,2.9425,2.9430,99
2014-03-15,00:15:00,2.9430,2.9430,2.9400,2.9405,223
2014-03-15,00:20:00,2.9405,2.9415,2.9390,2.9395,143
2014-03-15,00:25:00,2.9390,2.9445,2.9370,2.9445,303
2014-03-15,00:30:00,2.9440,2.9465,2.9440,2.9450,301
2014-03-15,00:35:00,2.9450,2.9485,2.9445,2.9475,220
2014-03-15,00:40:00,2.9480,2.9500,2.9465,2.9495,238
2014-03-15,00:45:00,2.9500,2.9510,2.9485,2.9495,207
2014-03-15,00:50:00,2.9495,2.9495,2.9450,2.9460,152
2014-03-15,00:55:00,2.9455,2.9530,2.9455,2.9500,855
2014-03-15,01:00:00,2.9500,2.9515,2.9490,2.9500,161
2014-03-15,01:05:00,2.9505,2.9505,2.9500,2.9500,31
2014-03-15,01:10:00,2.9500,2.9525,2.9500,2.9510,89
2014-03-15,01:15:00,2.9510,2.9515,2.9510,2.9510,26
2014-03-15,01:20:00,2.9505,2.9510,2.9470,2.9470,84
2014-03-15,01:25:00,2.9475,2.9485,2.9460,2.9485,60
2014-03-15,01:30:00,2.9485,2.9505,2.9480,2.9505,89
2014-03-15,01:35:00,2.9505,2.9535,2.9505,2.9515,223
2014-03-15,01:40:00,2.9515,2.9515,2.9475,2.9495,202
2014-03-15,01:45:00,2.9495,2.9510,2.9495,2.9495,53
2014-03-15,01:50:00,2.9500,2.9510,2.9495,2.9505,30
2014-03-15,01:55:00,2.9505,2.9515,2.9490,2.9500,128
2014-03-15,02:00:00,2.9505,2.9510,2.9500,2.9500,29
2014-03-15,02:05:00,2.9500,2.9500,2.9470,2.9480,110
2014-03-15,02:10:00,2.9475,2.9505,2.9475,2.9505,62
2014-03-15,02:15:00,2.9500,2.9500,2.9485,2.9495,107
2014-03-15,02:20:00,2.9485,2.9495,2.9485,2.9495,26
2014-03-15,02:25:00,2.9490,2.9495,2.9475,2.9495,66
2014-03-15,02:30:00,2.9495,2.9500,2.9480,2.9500,211
2014-03-15,02:35:00,2.9500,2.9505,2.9495,2.9505,51
2014-03-15,02:40:00,2.9505,2.9505,2.9495,2.9495,25
2014-03-15,02:45:00,2.9495,2.9505,2.9490,2.9505,36
2014-03-15,02:50:00,2.9505,2.9510,2.9490,2.9500,39
2014-03-15,02:55:00,2.9490,2.9490,2.9475,2.9485,30
2014-03-15,03:00:00,2.9480,2.9485,2.9475,2.9480,35
2014-03-15,03:05:00,2.9480,2.9480,2.9465,2.9475,55
2014-03-15,03:10:00,2.9475,2.9475,2.9420,2.9420,172
2014-03-15,03:15:00,2.9420,2.9430,2.9420,2.9425,17
2014-03-15,03:20:00,2.9425,2.9430,2.9425,2.9425,30
2014-03-15,03:25:00,2.9420,2.9430,2.9420,2.9425,16
2014-03-15,03:30:00,2.9505,2.9505,2.9415,2.9420,26
2014-03-15,03:35:00,2.9415,2.9420,2.9415,2.9420,11
2014-03-15,03:40:00,2.9425,2.9425,2.9410,2.9410,40
2014-03-15,03:45:00,2.9410,2.9410,2.9225,2.9275,443
2014-03-15,03:50:00,2.9270,2.9325,2.9260,2.9320,138
2014-03-15,03:55:00,2.9320,2.9380,2.9320,2.9355,74
2014-03-15,04:00:00,2.9365,2.9370,2.9335,2.9360,46
2014-03-15,04:05:00,2.9370,2.9375,2.9360,2.9375,18
2014-03-15,04:10:00,2.9375,2.9380,2.9360,2.9370,20
2014-03-15,04:15:00,2.9370,2.9380,2.9370,2.9375,22
2014-03-15,04:20:00,2.9370,2.9380,2.9350,2.9380,32
2014-03-15,04:25:00,2.9360,2.9370,2.9355,2.9370,9
2014-03-15,04:30:00,2.9365,2.9370,2.9350,2.9350,10
2014-03-15,04:35:00,2.9365,2.9365,2.9355,2.9355,5
2014-03-15,04:40:00,2.9365,2.9380,2.9365,2.9380,10
2014-03-15,04:45:00,2.9380,2.9395,2.9380,2.9395,30
2014-03-15,04:50:00,2.9395,2.9400,2.9395,2.9400,4
2014-03-15,04:55:00,2.9395,2.9405,2.9390,2.9405,46
2014-03-15,05:00:00,2.9405,2.9410,2.9390,2.9390,12
2014-03-15,05:05:00,2.9410,2.9410,2.9400,2.9405,10
2014-03-15,05:10:00,2.9405,2.9410,2.9395,2.9400,16
2014-03-17,06:00:00,2.9445,2.9450,2.9340,2.9360,159
2014-03-17,06:05:00,2.9370,2.9375,2.9355,2.9360,25
2014-03-17,06:10:00,2.9360,2.9370,2.9355,2.9360,37
2014-03-17,06:15:00,2.9375,2.9380,2.9365,2.9365,28
2014-03-17,06:20:00,2.9370,2.9375,2.9355,2.9370,45
2014-03-17,06:25:00,2.9375,2.9385,2.9370,2.9375,28
2014-03-17,06:30:00,2.9365,2.9375,2.9355,2.9375,26
2014-03-17,06:35:00,2.9380,2.9385,2.9375,2.9380,19
2014-03-17,06:40:00,2.9375,2.9395,2.9305,2.9305,186
2014-03-17,06:45:00,2.9315,2.9350,2.9290,2.9340,53
2014-03-17,06:50:00,2.9340,2.9340,2.9330,2.9335,31
2014-03-17,06:55:00,2.9340,2.9365,2.9340,2.9365,24
2014-03-17,07:00:00,2.9370,2.9385,2.9365,2.9365,48
2014-03-17,07:05:00,2.9370,2.9375,2.9365,2.9375,8
2014-03-17,07:10:00,2.9380,2.9400,2.9380,2.9390,93
2014-03-17,07:15:00,2.9390,2.9450,2.9370,2.9450,102
2014-03-17,07:20:00,2.9450,2.9515,2.9450,2.9500,113
2014-03-17,07:25:00,2.9490,2.9490,2.9450,2.9460,24
2014-03-17,07:30:00,2.9460,2.9470,2.9440,2.9470,25
2014-03-17,07:35:00,2.9470,2.9470,2.9430,2.9440,22
2014-03-17,07:40:00,2.9440,2.9460,2.9440,2.9460,7
2014-03-17,07:45:00,2.9465,2.9465,2.9450,2.9455,12
2014-03-17,07:50:00,2.9450,2.9450,2.9445,2.9445,2
2014-03-17,07:55:00,2.9445,2.9480,2.9445,2.9480,10
2014-03-17,08:00:00,2.9475,2.9510,2.9475,2.9510,31
2014-03-17,08:05:00,2.9510,2.9550,2.9510,2.9540,140
2014-03-17,08:10:00,2.9535,2.9535,2.9510,2.9520,98
2014-03-17,08:15:00,2.9520,2.9520,2.9510,2.9520,14
2014-03-17,08:20:00,2.9520,2.9520,2.9510,2.9510,13
2014-03-17,08:25:00,2.9510,2.9510,2.9490,2.9500,52
2014-03-17,08:30:00,2.9505,2.9510,2.9490,2.9500,23
2014-03-17,08:35:00,2.9500,2.9510,2.9495,2.9510,25
2014-03-17,08:40:00,2.9510,2.9580,2.9510,2.9550,239
2014-03-17,08:45:00,2.9550,2.9580,2.9535,2.9560,177
2014-03-17,08:50:00,2.9560,2.9600,2.9560,2.9590,134
2014-03-17,08:55:00,2.9590,2.9600,2.9560,2.9580,134
2014-03-17,09:00:00,2.9580,2.9610,2.9450,2.9480,833
2014-03-17,09:05:00,2.9480,2.9525,2.9450,2.9515,269
2014-03-17,09:10:00,2.9510,2.9525,2.9420,2.9420,352
2014-03-17,09:15:00,2.9415,2.9475,2.9400,2.9465,420
2014-03-17,09:20:00,2.9465,2.9530,2.9465,2.9505,316
2014-03-17,09:25:00,2.9510,2.9555,2.9510,2.9530,278
2014-03-17,09:30:00,2.9525,2.9545,2.9480,2.9485,197
2014-03-17,09:35:00,2.9480,2.9490,2.9470,2.9475,72
2014-03-17,09:40:00,2.9470,2.9485,2.9455,2.9455,76
2014-03-17,09:45:00,2.9460,2.9480,2.9455,2.9465,97
2014-03-17,09:50:00,2.9465,2.9475,2.9455,2.9475,94
2014-03-17,09:55:00,2.9480,2.9505,2.9480,2.9500,182
2014-03-17,10:00:00,2.9500,2.9530,2.9500,2.9530,153
2014-03-17,10:05:00,2.9525,2.9525,2.9510,2.9515,111
2014-03-17,10:10:00,2.9510,2.9510,2.9495,2.9505,51
2014-03-17,10:15:00,2.9510,2.9510,2.9505,2.9510,7
2014-03-17,10:20:00,2.9515,2.9515,2.9510,2.9510,4
2014-03-17,10:25:00,2.9515,2.9545,2.9515,2.9520,102
2014-03-17,10:30:00,2.9515,2.9530,2.9500,2.9505,113
2014-03-17,10:35:00,2.9510,2.9515,2.9505,2.9510,21
2014-03-17,10:40:00,2.9510,2.9510,2.9485,2.9485,39
2014-03-17,10:45:00,2.9485,2.9505,2.9480,2.9500,93
2014-03-17,10:50:00,2.9495,2.9530,2.9495,2.9520,73
2014-03-17,10:55:00,2.9520,2.9530,2.9515,2.9530,37
2014-03-17,11:00:00,2.9535,2.9555,2.9525,2.9555,63
2014-03-17,11:05:00,2.9560,2.9560,2.9545,2.9560,35
2014-03-17,11:10:00,2.9560,2.9565,2.9540,2.9560,59
2014-03-17,11:15:00,2.9555,2.9560,2.9520,2.9530,77
2014-03-17,11:20:00,2.9530,2.9530,2.9500,2.9510,40
2014-03-17,11:25:00,2.9505,2.9505,2.9485,2.9495,73
2014-03-17,11:30:00,2.9490,2.9495,2.9490,2.9495,30
2014-03-17,11:35:00,2.9500,2.9505,2.9500,2.9505,3
2014-03-17,11:40:00,2.9505,2.9505,2.9500,2.9500,8
2014-03-17,11:45:00,2.9500,2.9500,2.9500,2.9500,6
2014-03-17,11:50:00,2.9500,2.9500,2.9500,2.9500,11
2014-03-17,11:55:00,2.9500,2.9505,2.9500,2.9505,32
2014-03-17,12:00:00,2.9505,2.9525,2.9505,2.9520,35
2014-03-17,12:05:00,2.9520,2.9520,2.9510,2.9510,6
2014-03-17,12:10:00,2.9515,2.9515,2.9510,2.9510,2
2014-03-17,12:15:00,2.9510,2.9515,2.9505,2.9505,17
2014-03-17,12:20:00,2.9510,2.9510,2.9490,2.9495,41
2014-03-17,12:25:00,2.9495,2.9495,2.9475,2.9475,36
2014-03-17,12:30:00,2.9480,2.9490,2.9475,2.9485,48
2014-03-17,12:35:00,2.9485,2.9490,2.9475,2.9475,14
2014-03-17,12:40:00,2.9475,2.9485,2.9475,2.9485,5
2014-03-17,12:45:00,2.9480,2.9490,2.9480,2.9480,14
2014-03-17,12:50:00,2.9480,2.9490,2.9475,2.9485,17
2014-03-17,12:55:00,2.9490,2.9500,2.9490,2.9490,24
2014-03-17,13:00:00,2.9495,2.9500,2.9490,2.9495,20
2014-03-17,13:05:00,2.9495,2.9500,2.9490,2.9490,21
2014-03-17,13:10:00,2.9490,2.9495,2.9485,2.9485,25
2014-03-17,13:15:00,2.9480,2.9490,2.9480,2.9490,17
2014-03-17,13:20:00,2.9485,2.9495,2.9485,2.9495,17
2014-03-17,13:25:00,2.9490,2.9490,2.9490,2.9490,5
2014-03-17,13:30:00,2.9490,2.9495,2.9465,2.9480,165
2014-03-17,13:35:00,2.9480,2.9480,2.9440,2.9445,317
2014-03-17,13:40:00,2.9445,2.9485,2.9440,2.9475,68
2014-03-17,13:45:00,2.9475,2.9495,2.9475,2.9490,38
2014-03-17,13:50:00,2.9490,2.9495,2.9475,2.9475,40
2014-03-17,13:55:00,2.9480,2.9480,2.9455,2.9475,57
2014-03-17,14:00:00,2.9480,2.9480,2.9460,2.9470,47
2014-03-17,14:05:00,2.9465,2.9465,2.9430,2.9450,335
2014-03-17,14:10:00,2.9450,2.9450,2.9430,2.9430,109
2014-03-17,14:15:00,2.9435,2.9440,2.9410,2.9440,236
2014-03-17,14:20:00,2.9445,2.9445,2.9410,2.9415,71
2014-03-17,14:25:00,2.9420,2.9425,2.9370,2.9370,332
2014-03-17,14:30:00,2.9370,2.9375,2.9270,2.9280,828
2014-03-17,14:35:00,2.9275,2.9295,2.9215,2.9260,765
2014-03-17,14:40:00,2.9255,2.9285,2.9255,2.9280,372
2014-03-17,14:45:00,2.9280,2.9310,2.9270,2.9290,374
2014-03-17,14:50:00,2.9295,2.9300,2.9275,2.9290,178
2014-03-17,14:55:00,2.9285,2.9300,2.9275,2.9285,217
2014-03-17,15:00:00,2.9280,2.9290,2.9275,2.9290,97
2014-03-17,15:05:00,2.9285,2.9300,2.9285,2.9295,58
2014-03-17,15:10:00,2.9290,2.9290,2.9265,2.9275,109
2014-03-17,15:15:00,2.9275,2.9290,2.9265,2.9280,57
2014-03-17,15:20:00,2.9285,2.9310,2.9285,2.9300,79
2014-03-17,15:25:00,2.9305,2.9310,2.9285,2.9300,73
2014-03-17,15:30:00,2.9295,2.9295,2.9270,2.9270,43
2014-03-17,15:35:00,2.9270,2.9280,2.9260,2.9270,96
2014-03-17,15:40:00,2.9270,2.9310,2.9265,2.9295,107
2014-03-17,15:45:00,2.9290,2.9295,2.9280,2.9285,45
2014-03-17,15:50:00,2.9285,2.9285,2.9275,2.9275,35
2014-03-17,15:55:00,2.9270,2.9280,2.9260,2.9280,277
2014-03-17,16:00:00,2.9275,2.9275,2.9240,2.9240,165
2014-03-17,16:05:00,2.9245,2.9265,2.9245,2.9245,112
2014-03-17,16:10:00,2.9240,2.9330,2.9235,2.9320,579
2014-03-17,16:15:00,2.9320,2.9330,2.9300,2.9320,125
2014-03-17,16:20:00,2.9320,2.9320,2.9305,2.9310,38
2014-03-17,16:25:00,2.9310,2.9345,2.9310,2.9340,142
2014-03-17,16:30:00,2.9340,2.9405,2.9340,2.9405,459
2014-03-17,16:35:00,2.9410,2.9445,2.9385,2.9430,266
2014-03-17,16:40:00,2.9425,2.9510,2.9425,2.9490,484
2014-03-17,16:45:00,2.9490,2.9500,2.9470,2.9480,117
2014-03-17,16:50:00,2.9485,2.9535,2.9480,2.9495,296
2014-03-17,16:55:00,2.9495,2.9505,2.9485,2.9500,68
2014-03-17,17:00:00,2.9505,2.9515,2.9470,2.9470,108
2014-03-17,17:05:00,2.9470,2.9485,2.9445,2.9450,154
2014-03-17,17:10:00,2.9450,2.9455,2.9435,2.9445,108
2014-03-17,17:15:00,2.9440,2.9470,2.9435,2.9470,62
2014-03-17,17:20:00,2.9470,2.9475,2.9460,2.9475,32
2014-03-17,17:25:00,2.9475,2.9475,2.9445,2.9460,64
2014-03-17,17:30:00,2.9460,2.9475,2.9450,2.9470,91
2014-03-17,17:35:00,2.9475,2.9475,2.9435,2.9450,78
2014-03-17,17:40:00,2.9455,2.9490,2.9445,2.9480,107
2014-03-17,17:45:00,2.9480,2.9620,2.9480,2.9620,798
2014-03-17,17:50:00,2.9620,2.9680,2.9600,2.9625,676
2014-03-17,17:55:00,2.9620,2.9620,2.9585,2.9615,205
2014-03-17,18:00:00,2.9615,2.9615,2.9580,2.9580,197
2014-03-17,18:05:00,2.9585,2.9635,2.9570,2.9635,322
2014-03-17,18:10:00,2.9635,2.9665,2.9620,2.9645,200
2014-03-17,18:15:00,2.9645,2.9700,2.9640,2.9670,289
2014-03-17,18:20:00,2.9675,2.9730,2.9670,2.9700,384
2014-03-17,18:25:00,2.9700,2.9705,2.9690,2.9705,90
2014-03-17,18:30:00,2.9705,2.9710,2.9680,2.9685,120
2014-03-17,18:35:00,2.9685,2.9705,2.9685,2.9705,73
2014-03-17,18:40:00,2.9705,2.9735,2.9705,2.9730,106
2014-03-17,18:45:00,2.9735,2.9735,2.9690,2.9695,78
2014-03-17,18:50:00,2.9690,2.9695,2.9675,2.9675,82
2014-03-17,18:55:00,2.9680,2.9690,2.9660,2.9680,119
2014-03-17,19:00:00,2.9690,2.9700,2.9655,2.9670,72
2014-03-17,19:05:00,2.9670,2.9705,2.9660,2.9705,99
2014-03-17,19:10:00,2.9700,2.9705,2.9685,2.9690,55
2014-03-17,19:15:00,2.9695,2.9710,2.9685,2.9690,132
2014-03-17,19:20:00,2.9690,2.9695,2.9685,2.9695,81
2014-03-17,19:25:00,2.9700,2.9785,2.9695,2.9755,729
2014-03-17,19:30:00,2.9755,2.9765,2.9725,2.9725,163
2014-03-17,19:35:00,2.9720,2.9765,2.9695,2.9725,283
2014-03-17,19:40:00,2.9725,2.9730,2.9710,2.9730,75
2014-03-17,19:45:00,2.9730,2.9765,2.9725,2.9755,173
2014-03-17,19:50:00,2.9750,2.9760,2.9740,2.9750,123
2014-03-17,19:55:00,2.9755,2.9760,2.9745,2.9755,138
2014-03-17,20:00:00,2.9750,2.9750,2.9715,2.9720,190
2014-03-17,20:05:00,2.9720,2.9860,2.9715,2.9780,1423
2014-03-17,20:10:00,2.9785,2.9800,2.9715,2.9715,959
2014-03-17,20:15:00,2.9720,2.9730,2.9710,2.9720,200
2014-03-17,20:20:00,2.9715,2.9720,2.9680,2.9685,687
2014-03-17,20:25:00,2.9680,2.9710,2.9670,2.9690,384
2014-03-17,20:30:00,2.9685,2.9705,2.9680,2.9705,471
2014-03-17,20:35:00,2.9710,2.9755,2.9705,2.9725,805
2014-03-17,20:40:00,2.9725,2.9750,2.9720,2.9740,421
2014-03-17,20:45:00,2.9745,2.9755,2.9720,2.9720,217
2014-03-17,20:50:00,2.9720,2.9730,2.9705,2.9715,341
2014-03-17,20:55:00,2.9710,2.9730,2.9690,2.9695,614
2014-03-17,21:00:00,2.9700,2.9705,2.9645,2.9650,909
2014-03-17,21:05:00,2.9650,2.9660,2.9625,2.9650,442
2014-03-17,21:10:00,2.9650,2.9650,2.9610,2.9615,258
2014-03-17,21:15:00,2.9620,2.9655,2.9620,2.9655,215
2014-03-17,21:20:00,2.9655,2.9655,2.9615,2.9625,191
2014-03-17,21:25:00,2.9625,2.9625,2.9580,2.9605,326
2014-03-17,21:30:00,2.9605,2.9615,2.9580,2.9590,350
2014-03-17,21:35:00,2.9590,2.9620,2.9590,2.9605,171
2014-03-17,21:40:00,2.9605,2.9650,2.9605,2.9625,643
2014-03-17,21:45:00,2.9625,2.9655,2.9600,2.9645,468
2014-03-17,21:50:00,2.9645,2.9650,2.9625,2.9640,255
2014-03-17,21:55:00,2.9640,2.9650,2.9610,2.9620,127
2014-03-17,22:00:00,2.9620,2.9640,2.9610,2.9630,185
2014-03-17,22:05:00,2.9630,2.9640,2.9600,2.9600,193
2014-03-17,22:10:00,2.9600,2.9635,2.9600,2.9625,281
2014-03-17,22:15:00,2.9625,2.9640,2.9625,2.9635,193
2014-03-17,22:20:00,2.9640,2.9640,2.9620,2.9625,131
2014-03-17,22:25:00,2.9625,2.9635,2.9600,2.9615,298
2014-03-17,22:30:00,2.9615,2.9615,2.9535,2.9545,692
2014-03-17,22:35:00,2.9545,2.9555,2.9515,2.9530,552
2014-03-17,22:40:00,2.9530,2.9550,2.9520,2.9535,402
2014-03-17,22:45:00,2.9530,2.9540,2.9490,2.9505,534
2014-03-17,22:50:00,2.9510,2.9520,2.9445,2.9475,870
2014-03-17,22:55:00,2.9475,2.9505,2.9465,2.9480,315
2014-03-17,23:00:00,2.9480,2.9480,2.9440,2.9470,389
2014-03-17,23:05:00,2.9470,2.9480,2.9460,2.9480,266
2014-03-17,23:10:00,2.9480,2.9490,2.9465,2.9475,151
2014-03-17,23:15:00,2.9475,2.9525,2.9470,2.9515,410
2014-03-17,23:20:00,2.9515,2.9530,2.9500,2.9510,182
2014-03-17,23:25:00,2.9510,2.9510,2.9470,2.9490,294
2014-03-17,23:30:00,2.9490,2.9490,2.9470,2.9480,301
2014-03-17,23:35:00,2.9480,2.9495,2.9475,2.9495,185
2014-03-17,23:40:00,2.9495,2.9495,2.9480,2.9480,244
2014-03-17,23:45:00,2.9480,2.9480,2.9460,2.9465,179
2014-03-17,23:50:00,2.9470,2.9495,2.9465,2.9480,156
2014-03-17,23:55:00,2.9485,2.9505,2.9480,2.9500,345
2014-03-18,00:00:00,2.9505,2.9520,2.9495,2.9520,161
2014-03-18,00:05:00,2.9520,2.9570,2.9515,2.9560,293
2014-03-18,00:10:00,2.9560,2.9595,2.9555,2.9590,268
2014-03-18,00:15:00,2.9590,2.9590,2.9560,2.9570,445
2014-03-18,00:20:00,2.9570,2.9580,2.9570,2.9575,107
2014-03-18,00:25:00,2.9575,2.9580,2.9570,2.9570,131
2014-03-18,00:30:00,2.9570,2.9585,2.9570,2.9575,207
2014-03-18,00:35:00,2.9580,2.9580,2.9560,2.9565,272
2014-03-18,00:40:00,2.9570,2.9575,2.9560,2.9565,174
2014-03-18,00:45:00,2.9565,2.9575,2.9540,2.9570,212
2014-03-18,00:50:00,2.9570,2.9575,2.9530,2.9540,231
2014-03-18,00:55:00,2.9540,2.9540,2.9510,2.9525,746
2014-03-18,01:00:00,2.9520,2.9525,2.9510,2.9520,255
2014-03-18,01:05:00,2.9520,2.9525,2.9500,2.9520,158
2014-03-18,01:10:00,2.9520,2.9525,2.9515,2.9515,33
2014-03-18,01:15:00,2.9515,2.9520,2.9515,2.9520,43
2014-03-18,01:20:00,2.9515,2.9530,2.9510,2.9510,81
2014-03-18,01:25:00,2.9515,2.9515,2.9495,2.9495,89
2014-03-18,01:30:00,2.9500,2.9500,2.9475,2.9495,121
2014-03-18,01:35:00,2.9490,2.9495,2.9475,2.9490,98
2014-03-18,01:40:00,2.9485,2.9490,2.9480,2.9490,40
2014-03-18,01:45:00,2.9485,2.9510,2.9485,2.9510,49
2014-03-18,01:50:00,2.9510,2.9515,2.9510,2.9510,20
2014-03-18,01:55:00,2.9505,2.9510,2.9500,2.9500,35
2014-03-18,02:00:00,2.9500,2.9530,2.9500,2.9510,190
2014-03-18,02:05:00,2.9510,2.9545,2.9505,2.9535,83
2014-03-18,02:10:00,2.9540,2.9540,2.9520,2.9530,51
2014-03-18,02:15:00,2.9525,2.9525,2.9515,2.9525,29
2014-03-18,02:20:00,2.9525,2.9535,2.9525,2.9535,35
2014-03-18,02:25:00,2.9540,2.9550,2.9540,2.9540,59
2014-03-18,02:30:00,2.9540,2.9540,2.9535,2.9535,26
2014-03-18,02:35:00,2.9535,2.9540,2.9520,2.9520,41
2014-03-18,02:40:00,2.9525,2.9525,2.9525,2.9525,12
2014-03-18,02:45:00,2.9530,2.9535,2.9520,2.9520,32
2014-03-18,02:50:00,2.9525,2.9530,2.9520,2.9525,18
2014-03-18,02:55:00,2.9525,2.9530,2.9520,2.9520,32
2014-03-18,03:00:00,2.9525,2.9530,2.9525,2.9530,15
2014-03-18,03:05:00,2.9530,2.9530,2.9530,2.9530,4
2014-03-18,03:10:00,2.9530,2.9535,2.9530,2.9535,22
2014-03-18,03:15:00,2.9540,2.9545,2.9540,2.9540,26
2014-03-18,03:20:00,2.9540,2.9540,2.9535,2.9535,11
2014-03-18,03:25:00,2.9535,2.9540,2.9525,2.9535,21
2014-03-18,03:30:00,2.9535,2.9535,2.9520,2.9525,14
2014-03-18,03:35:00,2.9520,2.9520,2.9515,2.9520,25
2014-03-18,03:40:00,2.9515,2.9525,2.9515,2.9520,37
2014-03-18,03:45:00,2.9525,2.9525,2.9500,2.9515,57
2014-03-18,03:50:00,2.9510,2.9510,2.9505,2.9510,37
2014-03-18,03:55:00,2.9510,2.9520,2.9500,2.9520,28
2014-03-18,04:00:00,2.9505,2.9525,2.9500,2.9500,56
2014-03-18,04:05:00,2.9500,2.9500,2.9490,2.9490,15
2014-03-18,04:10:00,2.9490,2.9495,2.9485,2.9485,11
2014-03-18,04:15:00,2.9485,2.9515,2.9485,2.9500,13
2014-03-18,04:20:00,2.9500,2.9510,2.9495,2.9500,9
2014-03-18,04:25:00,2.9505,2.9515,2.9495,2.9515,14
2014-03-18,04:30:00,2.9510,2.9525,2.9510,2.9525,25
2014-03-18,04:35:00,2.9510,2.9510,2.9510,2.9510,2
2014-03-18,04:40:00,2.9525,2.9525,2.9510,2.9520,7
2014-03-18,04:45:00,2.9510,2.9510,2.9500,2.9500,7
2014-03-18,04:55:00,2.9510,2.9515,2.9510,2.9510,9
2014-03-18,05:00:00,2.9520,2.9520,2.9505,2.9505,8
2014-03-18,05:05:00,2.9510,2.9520,2.9500,2.9500,25
2014-03-18,05:10:00,2.9500,2.9500,2.9475,2.9495,35
2014-03-18,06:00:00,2.9500,2.9505,2.9465,2.9490,35
2014-03-18,06:05:00,2.9490,2.9500,2.9490,2.9500,5
2014-03-18,06:10:00,2.9495,2.9500,2.9490,2.9500,7
2014-03-18,06:15:00,2.9500,2.9500,2.9490,2.9490,4
2014-03-18,06:25:00,2.9500,2.9500,2.9500,2.9500,1
2014-03-18,06:30:00,2.9500,2.9500,2.9500,2.9500,2
2014-03-18,06:35:00,2.9500,2.9500,2.9500,2.9500,5
2014-03-18,06:40:00,2.9515,2.9520,2.9510,2.9510,9
2014-03-18,06:45:00,2.9505,2.9505,2.9505,2.9505,2
2014-03-18,06:50:00,2.9520,2.9520,2.9510,2.9510,7
2014-03-18,07:00:00,2.9505,2.9505,2.9505,2.9505,2
2014-03-18,07:05:00,2.9510,2.9510,2.9510,2.9510,3
2014-03-18,07:15:00,2.9510,2.9520,2.9510,2.9520,11
2014-03-18,07:25:00,2.9525,2.9525,2.9520,2.9520,7
2014-03-18,07:30:00,2.9525,2.9525,2.9520,2.9520,8
2014-03-18,07:35:00,2.9520,2.9525,2.9520,2.9525,6
2014-03-18,07:40:00,2.9520,2.9520,2.9520,2.9520,7
2014-03-18,07:45:00,2.9520,2.9525,2.9520,2.9520,4
2014-03-18,07:50:00,2.9520,2.9530,2.9520,2.9530,14
2014-03-18,07:55:00,2.9530,2.9555,2.9530,2.9550,23
2014-03-18,08:00:00,2.9550,2.9555,2.9510,2.9515,47
2014-03-18,08:05:00,2.9515,2.9525,2.9515,2.9515,16
2014-03-18,08:10:00,2.9520,2.9520,2.9515,2.9515,5
2014-03-18,08:15:00,2.9510,2.9510,2.9505,2.9505,4
2014-03-18,08:20:00,2.9505,2.9510,2.9505,2.9510,8
2014-03-18,08:30:00,2.9515,2.9520,2.9515,2.9515,16
2014-03-18,08:35:00,2.9515,2.9535,2.9515,2.9525,32
2014-03-18,08:40:00,2.9525,2.9565,2.9525,2.9555,60
2014-03-18,08:45:00,2.9550,2.9550,2.9535,2.9535,83
2014-03-18,08:50:00,2.9535,2.9535,2.9505,2.9510,20
2014-03-18,08:55:00,2.9505,2.9525,2.9500,2.9520,85
2014-03-18,09:00:00,2.9520,2.9585,2.9500,2.9510,596
2014-03-18,09:05:00,2.9510,2.9525,2.9500,2.9515,197
2014-03-18,09:10:00,2.9520,2.9590,2.9520,2.9590,351
2014-03-18,09:15:00,2.9590,2.9595,2.9560,2.9575,239
2014-03-18,09:20:00,2.9575,2.9595,2.9565,2.9570,147
2014-03-18,09:25:00,2.9570,2.9610,2.9565,2.9605,353
2014-03-18,09:30:00,2.9610,2.9645,2.9605,2.9610,296
2014-03-18,09:35:00,2.9610,2.9615,2.9585,2.9585,107
2014-03-18,09:40:00,2.9580,2.9590,2.9540,2.9555,157
2014-03-18,09:45:00,2.9550,2.9590,2.9550,2.9575,71
2014-03-18,09:50:00,2.9575,2.9590,2.9570,2.9580,42
2014-03-18,09:55:00,2.9585,2.9585,2.9565,2.9570,16
2014-03-18,10:00:00,2.9575,2.9585,2.9570,2.9575,70
2014-03-18,10:05:00,2.9575,2.9650,2.9575,2.9635,193
2014-03-18,10:10:00,2.9640,2.9820,2.9625,2.9785,1130
2014-03-18,10:15:00,2.9785,2.9785,2.9750,2.9755,173
2014-03-18,10:20:00,2.9760,2.9790,2.9760,2.9785,126
2014-03-18,10:25:00,2.9790,2.9795,2.9770,2.9775,51
2014-03-18,10:30:00,2.9775,2.9785,2.9725,2.9730,428
2014-03-18,10:35:00,2.9730,2.9750,2.9705,2.9725,336
2014-03-18,10:40:00,2.9725,2.9745,2.9720,2.9745,376
2014-03-18,10:45:00,2.9745,2.9795,2.9745,2.9790,190
2014-03-18,10:50:00,2.9790,2.9925,2.9790,2.9920,1356
2014-03-18,10:55:00,2.9915,2.9915,2.9865,2.9885,589
2014-03-18,11:00:00,2.9890,2.9900,2.9850,2.9855,386
2014-03-18,11:05:00,2.9845,2.9860,2.9825,2.9830,559
2014-03-18,11:10:00,2.9840,2.9850,2.9825,2.9845,242
2014-03-18,11:15:00,2.9840,2.9855,2.9820,2.9825,164
2014-03-18,11:20:00,2.9830,2.9835,2.9825,2.9825,50
2014-03-18,11:25:00,2.9825,2.9830,2.9800,2.9815,175
2014-03-18,11:30:00,2.9815,2.9825,2.9810,2.9815,39
2014-03-18,11:35:00,2.9815,2.9825,2.9815,2.9815,16
2014-03-18,11:40:00,2.9820,2.9825,2.9820,2.9825,9
2014-03-18,11:45:00,2.9825,2.9825,2.9820,2.9820,49
2014-03-18,11:50:00,2.9820,2.9825,2.9820,2.9825,8
2014-03-18,11:55:00,2.9825,2.9830,2.9810,2.9810,28
2014-03-18,12:00:00,2.9825,2.9825,2.9820,2.9820,22
2014-03-18,12:05:00,2.9825,2.9825,2.9820,2.9820,9
2014-03-18,12:10:00,2.9825,2.9825,2.9820,2.9825,20
2014-03-18,12:15:00,2.9830,2.9830,2.9820,2.9820,13
2014-03-18,12:20:00,2.9825,2.9830,2.9820,2.9830,28
2014-03-18,12:25:00,2.9835,2.9865,2.9835,2.9840,105
2014-03-18,12:30:00,2.9840,2.9840,2.9805,2.9805,75
2014-03-18,12:35:00,2.9800,2.9810,2.9800,2.9805,24
2014-03-18,12:40:00,2.9810,2.9810,2.9800,2.9800,13
2014-03-18,12:45:00,2.9800,2.9800,2.9765,2.9765,85
2014-03-18,12:50:00,2.9760,2.9785,2.9760,2.9785,71
2014-03-18,12:55:00,2.9785,2.9800,2.9780,2.9800,34
2014-03-18,13:00:00,2.9795,2.9805,2.9790,2.9805,47
2014-03-18,13:05:00,2.9805,2.9810,2.9800,2.9805,107
2014-03-18,13:10:00,2.9805,2.9805,2.9790,2.9790,97
2014-03-18,13:15:00,2.9790,2.9800,2.9780,2.9800,201
2014-03-18,13:20:00,2.9800,2.9810,2.9800,2.9805,33
2014-03-18,13:25:00,2.9805,2.9820,2.9805,2.9820,38
2014-03-18,13:30:00,2.9815,2.9825,2.9795,2.9800,133
2014-03-18,13:35:00,2.9800,2.9815,2.9760,2.9765,211
2014-03-18,13:40:00,2.9765,2.9780,2.9750,2.9760,123
2014-03-18,13:45:00,2.9765,2.9770,2.9745,2.9760,73
2014-03-18,13:50:00,2.9755,2.9790,2.9755,2.9780,76
2014-03-18,13:55:00,2.9780,2.9780,2.9755,2.9760,86
2014-03-18,14:00:00,2.9755,2.9800,2.9750,2.9790,257
2014-03-18,14:05:00,2.9790,2.9800,2.9770,2.9770,118
2014-03-18,14:10:00,2.9770,2.9770,2.9750,2.9760,114
2014-03-18,14:15:00,2.9765,2.9775,2.9745,2.9760,76
2014-03-18,14:20:00,2.9765,2.9765,2.9710,2.9715,272
2014-03-18,14:25:00,2.9710,2.9780,2.9710,2.9775,309
2014-03-18,14:30:00,2.9780,2.9780,2.9700,2.9710,274
2014-03-18,14:35:00,2.9710,2.9725,2.9705,2.9720,73
2014-03-18,14:40:00,2.9725,2.9725,2.9685,2.9695,120
2014-03-18,14:45:00,2.9690,2.9690,2.9645,2.9655,338
2014-03-18,14:50:00,2.9655,2.9695,2.9655,2.9680,87
2014-03-18,14:55:00,2.9675,2.9705,2.9670,2.9690,131
2014-03-18,15:00:00,2.9685,2.9685,2.9660,2.9665,122
2014-03-18,15:05:00,2.9665,2.9670,2.9655,2.9660,73
2014-03-18,15:10:00,2.9660,2.9665,2.9635,2.9645,159
2014-03-18,15:15:00,2.9640,2.9700,2.9635,2.9700,184
2014-03-18,15:20:00,2.9695,2.9710,2.9665,2.9705,195
2014-03-18,15:25:00,2.9705,2.9780,2.9705,2.9730,266
2014-03-18,15:30:00,2.9725,2.9740,2.9715,2.9740,114
2014-03-18,15:35:00,2.9735,2.9735,2.9690,2.9700,92
2014-03-18,15:40:00,2.9695,2.9700,2.9665,2.9690,200
2014-03-18,15:45:00,2.9690,2.9695,2.9680,2.9695,108
2014-03-18,15:50:00,2.9695,2.9705,2.9680,2.9700,46
2014-03-18,15:55:00,2.9705,2.9705,2.9660,2.9665,53
2014-03-18,16:00:00,2.9660,2.9740,2.9660,2.9665,141
2014-03-18,16:05:00,2.9665,2.9665,2.9635,2.9660,181
2014-03-18,16:10:00,2.9660,2.9660,2.9635,2.9645,48
2014-03-18,16:15:00,2.9640,2.9645,2.9600,2.9605,378
2014-03-18,16:20:00,2.9600,2.9615,2.9580,2.9615,247
2014-03-18,16:25:00,2.9615,2.9615,2.9545,2.9555,329
2014-03-18,16:30:00,2.9560,2.9580,2.9550,2.9555,112
2014-03-18,16:35:00,2.9550,2.9580,2.9545,2.9560,196
2014-03-18,16:40:00,2.9565,2.9610,2.9560,2.9590,154
2014-03-18,16:45:00,2.9590,2.9595,2.9565,2.9580,86
2014-03-18,16:50:00,2.9585,2.9585,2.9555,2.9575,124
2014-03-18,16:55:00,2.9575,2.9590,2.9570,2.9580,115
2014-03-18,17:00:00,2.9580,2.9590,2.9410,2.9450,1431
2014-03-18,17:05:00,2.9455,2.9505,2.9450,2.9460,453
2014-03-18,17:10:00,2.9460,2.9500,2.9450,2.9500,245
2014-03-18,17:15:00,2.9495,2.9515,2.9485,2.9490,78
2014-03-18,17:20:00,2.9495,2.9500,2.9475,2.9475,88
2014-03-18,17:25:00,2.9480,2.9515,2.9480,2.9500,323
2014-03-18,17:30:00,2.9505,2.9545,2.9500,2.9520,235
2014-03-18,17:35:00,2.9530,2.9550,2.9515,2.9525,119
2014-03-18,17:40:00,2.9525,2.9540,2.9510,2.9540,143
2014-03-18,17:45:00,2.9540,2.9550,2.9535,2.9540,71
2014-03-18,17:50:00,2.9540,2.9540,2.9515,2.9515,104
2014-03-18,17:55:00,2.9515,2.9550,2.9515,2.9530,143
2014-03-18,18:00:00,2.9520,2.9520,2.9505,2.9510,102
2014-03-18,18:05:00,2.9510,2.9530,2.9460,2.9490,385
2014-03-18,18:10:00,2.9490,2.9505,2.9475,2.9490,184
2014-03-18,18:15:00,2.9490,2.9505,2.9490,2.9505,129
2014-03-18,18:20:00,2.9510,2.9515,2.9505,2.9515,47
2014-03-18,18:25:00,2.9510,2.9525,2.9485,2.9490,81
2014-03-18,18:30:00,2.9490,2.9515,2.9490,2.9515,38
2014-03-18,18:35:00,2.9505,2.9510,2.9500,2.9510,73
2014-03-18,18:40:00,2.9510,2.9540,2.9510,2.9530,104
2014-03-18,18:45:00,2.9535,2.9560,2.9520,2.9535,137
2014-03-18,18:50:00,2.9525,2.9535,2.9520,2.9520,69
2014-03-18,18:55:00,2.9525,2.9545,2.9525,2.9540,47
2014-03-18,19:00:00,2.9540,2.9560,2.9530,2.9560,69
2014-03-18,19:05:00,2.9555,2.9565,2.9540,2.9540,194
2014-03-18,19:10:00,2.9540,2.9545,2.9520,2.9525,137
2014-03-18,19:15:00,2.9520,2.9530,2.9515,2.9525,43
2014-03-18,19:20:00,2.9530,2.9530,2.9475,2.9505,162
2014-03-18,19:25:00,2.9500,2.9510,2.9490,2.9500,56
2014-03-18,19:30:00,2.9505,2.9560,2.9505,2.9525,206
2014-03-18,19:35:00,2.9530,2.9550,2.9510,2.9540,127
2014-03-18,19:40:00,2.9535,2.9580,2.9520,2.9555,295
2014-03-18,19:45:00,2.9550,2.9565,2.9520,2.9565,132
2014-03-18,19:50:00,2.9565,2.9595,2.9525,2.9560,488
2014-03-18,19:55:00,2.9555,2.9555,2.9530,2.9540,60
2014-03-18,20:00:00,2.9540,2.9555,2.9485,2.9495,276
2014-03-18,20:05:00,2.9490,2.9505,2.9480,2.9495,305
2014-03-18,20:10:00,2.9500,2.9505,2.9445,2.9450,811
2014-03-18,20:15:00,2.9445,2.9455,2.9415,2.9415,388
2014-03-18,20:20:00,2.9420,2.9430,2.9405,2.9420,546
2014-03-18,20:25:00,2.9420,2.9440,2.9420,2.9425,184
2014-03-18,20:30:00,2.9420,2.9430,2.9405,2.9415,482
2014-03-18,20:35:00,2.9415,2.9420,2.9390,2.9415,390
2014-03-18,20:40:00,2.9415,2.9455,2.9415,2.9440,371
2014-03-18,20:45:00,2.9440,2.9465,2.9435,2.9440,330
2014-03-18,20:50:00,2.9440,2.9490,2.9440,2.9480,527
2014-03-18,20:55:00,2.9480,2.9480,2.9455,2.9460,153
2014-03-18,21:00:00,2.9455,2.9485,2.9450,2.9485,297
2014-03-18,21:05:00,2.9485,2.9515,2.9485,2.9495,537
2014-03-18,21:10:00,2.9500,2.9510,2.9485,2.9510,162
2014-03-18,21:15:00,2.9510,2.9515,2.9450,2.9475,372
2014-03-18,21:20:00,2.9470,2.9495,2.9460,2.9480,282
2014-03-18,21:25:00,2.9475,2.9510,2.9470,2.9495,355
2014-03-18,21:30:00,2.9495,2.9555,2.9480,2.9520,518
2014-03-18,21:35:00,2.9525,2.9545,2.9500,2.9510,276
2014-03-18,21:40:00,2.9505,2.9505,2.9470,2.9480,220
2014-03-18,21:45:00,2.9480,2.9485,2.9445,2.9465,495
2014-03-18,21:50:00,2.9460,2.9495,2.9455,2.9495,161
2014-03-18,21:55:00,2.9500,2.9505,2.9475,2.9500,187
2014-03-18,22:00:00,2.9500,2.9515,2.9475,2.9510,199
2014-03-18,22:05:00,2.9510,2.9555,2.9510,2.9540,410
2014-03-18,22:10:00,2.9545,2.9620,2.9535,2.9620,775
2014-03-18,22:15:00,2.9620,2.9655,2.9605,2.9645,693
2014-03-18,22:20:00,2.9645,2.9680,2.9625,2.9640,471
2014-03-18,22:25:00,2.9640,2.9655,2.9605,2.9615,324
2014-03-18,22:30:00,2.9615,2.9615,2.9565,2.9570,270
2014-03-18,22:35:00,2.9570,2.9595,2.9535,2.9565,469
2014-03-18,22:40:00,2.9565,2.9625,2.9560,2.9610,401
2014-03-18,22:45:00,2.9615,2.9615,2.9570,2.9595,234
2014-03-18,22:50:00,2.9595,2.9600,2.9540,2.9550,278
2014-03-18,22:55:00,2.9550,2.9560,2.9530,2.9555,301
2014-03-18,23:00:00,2.9550,2.9605,2.9545,2.9590,365
2014-03-18,23:05:00,2.9590,2.9605,2.9580,2.9580,109
2014-03-18,23:10:00,2.9580,2.9590,2.9555,2.9590,113
2014-03-18,23:15:00,2.9590,2.9590,2.9540,2.9545,185
2014-03-18,23:20:00,2.9545,2.9545,2.9510,2.9530,231
2014-03-18,23:25:00,2.9525,2.9535,2.9505,2.9515,267
2014-03-18,23:30:00,2.9520,2.9535,2.9515,2.9530,123
2014-03-18,23:35:00,2.9530,2.9545,2.9525,2.9545,91
2014-03-18,23:40:00,2.9550,2.9560,2.9515,2.9515,200
2014-03-18,23:45:00,2.9520,2.9565,2.9520,2.9545,420
2014-03-18,23:50:00,2.9545,2.9545,2.9535,2.9535,34
2014-03-18,23:55:00,2.9535,2.9560,2.9535,2.9555,114
2014-03-19,00:00:00,2.9560,2.9560,2.9545,2.9550,115
2014-03-19,00:05:00,2.9550,2.9560,2.9535,2.9550,274
2014-03-19,00:10:00,2.9545,2.9570,2.9545,2.9560,340
2014-03-19,00:15:00,2.9560,2.9565,2.9545,2.9550,189
2014-03-19,00:20:00,2.9550,2.9550,2.9510,2.9525,376
2014-03-19,00:25:00,2.9520,2.9525,2.9485,2.9505,230
2014-03-19,00:30:00,2.9500,2.9525,2.9495,2.9520,122
2014-03-19,00:35:00,2.9520,2.9525,2.9505,2.9515,158
2014-03-19,00:40:00,2.9510,2.9525,2.9500,2.9515,152
2014-03-19,00:45:00,2.9515,2.9525,2.9495,2.9495,190
2014-03-19,00:50:00,2.9500,2.9515,2.9485,2.9515,218
2014-03-19,00:55:00,2.9515,2.9525,2.9500,2.9515,516
2014-03-19,01:00:00,2.9515,2.9540,2.9515,2.9530,209
2014-03-19,01:05:00,2.9530,2.9530,2.9515,2.9515,63
2014-03-19,01:10:00,2.9515,2.9520,2.9510,2.9510,59
2014-03-19,01:15:00,2.9510,2.9515,2.9510,2.9515,64
2014-03-19,01:20:00,2.9510,2.9520,2.9505,2.9520,50
2014-03-19,01:25:00,2.9525,2.9540,2.9520,2.9525,74
2014-03-19,01:30:00,2.9520,2.9530,2.9515,2.9530,40
2014-03-19,01:35:00,2.9530,2.9530,2.9515,2.9525,43
2014-03-19,01:40:00,2.9530,2.9550,2.9520,2.9540,62
2014-03-19,01:45:00,2.9540,2.9555,2.9535,2.9555,58
2014-03-19,01:50:00,2.9555,2.9575,2.9555,2.9560,61
2014-03-19,01:55:00,2.9565,2.9565,2.9555,2.9565,49
2014-03-19,02:00:00,2.9565,2.9570,2.9545,2.9560,55
2014-03-19,02:05:00,2.9565,2.9575,2.9555,2.9565,99
2014-03-19,02:10:00,2.9565,2.9565,2.9560,2.9565,24
2014-03-19,02:15:00,2.9560,2.9570,2.9555,2.9555,25
2014-03-19,02:20:00,2.9560,2.9560,2.9560,2.9560,22
2014-03-19,02:25:00,2.9555,2.9555,2.9545,2.9555,47
2014-03-19,02:30:00,2.9555,2.9555,2.9535,2.9540,39
2014-03-19,02:35:00,2.9540,2.9540,2.9535,2.9535,9
2014-03-19,02:40:00,2.9535,2.9555,2.9535,2.9550,44
2014-03-19,02:45:00,2.9550,2.9550,2.9540,2.9540,22
2014-03-19,02:50:00,2.9540,2.9540,2.9535,2.9540,13
2014-03-19,02:55:00,2.9540,2.9540,2.9535,2.9540,20
2014-03-19,03:00:00,2.9545,2.9545,2.9530,2.9530,13
2014-03-19,03:05:00,2.9525,2.9525,2.9515,2.9525,22
2014-03-19,03:10:00,2.9530,2.9530,2.9525,2.9530,9
2014-03-19,03:15:00,2.9525,2.9525,2.9520,2.9520,7
2014-03-19,03:20:00,2.9530,2.9535,2.9525,2.9525,5
2014-03-19,03:25:00,2.9530,2.9530,2.9525,2.9530,5
2014-03-19,03:30:00,2.9515,2.9535,2.9515,2.9525,17
2014-03-19,03:35:00,2.9525,2.9530,2.9525,2.9525,11
2014-03-19,03:40:00,2.9535,2.9535,2.9525,2.9525,14
2014-03-19,03:45:00,2.9525,2.9525,2.9515,2.9515,24
2014-03-19,03:50:00,2.9520,2.9530,2.9520,2.9525,29
2014-03-19,03:55:00,2.9535,2.9535,2.9525,2.9530,25
2014-03-19,04:00:00,2.9530,2.9530,2.9530,2.9530,6
2014-03-19,04:05:00,2.9530,2.9535,2.9525,2.9525,5
2014-03-19,04:10:00,2.9525,2.9525,2.9525,2.9525,3
2014-03-19,04:15:00,2.9530,2.9530,2.9530,2.9530,2
2014-03-19,04:20:00,2.9525,2.9530,2.9525,2.9525,11
2014-03-19,04:25:00,2.9525,2.9535,2.9525,2.9535,14
2014-03-19,04:30:00,2.9535,2.9535,2.9525,2.9525,7
2014-03-19,04:35:00,2.9530,2.9530,2.9530,2.9530,2
2014-03-19,04:40:00,2.9520,2.9520,2.9520,2.9520,1
2014-03-19,04:45:00,2.9530,2.9535,2.9525,2.9525,14
2014-03-19,04:50:00,2.9525,2.9525,2.9525,2.9525,3
2014-03-19,04:55:00,2.9520,2.9520,2.9520,2.9520,15
2014-03-19,05:00:00,2.9520,2.9520,2.9515,2.9520,36
2014-03-19,05:05:00,2.9520,2.9520,2.9520,2.9520,9
2014-03-19,05:10:00,2.9520,2.9520,2.9495,2.9495,46
2014-03-19,06:00:00,2.9510,2.9520,2.9500,2.9510,33
2014-03-19,06:05:00,2.9505,2.9510,2.9505,2.9505,21
2014-03-19,06:10:00,2.9500,2.9500,2.9500,2.9500,1
2014-03-19,06:15:00,2.9510,2.9510,2.9510,2.9510,4
2014-03-19,06:25:00,2.9510,2.9520,2.9510,2.9515,24
2014-03-19,06:30:00,2.9525,2.9525,2.9515,2.9515,6
2014-03-19,06:35:00,2.9520,2.9535,2.9520,2.9530,17
2014-03-19,06:45:00,2.9540,2.9545,2.9535,2.9535,5
2014-03-19,06:55:00,2.9540,2.9540,2.9525,2.9535,49
2014-03-19,07:00:00,2.9535,2.9535,2.9530,2.9535,8
2014-03-19,07:05:00,2.9535,2.9535,2.9535,2.9535,1
2014-03-19,07:15:00,2.9535,2.9535,2.9535,2.9535,2
2014-03-19,07:20:00,2.9535,2.9535,2.9535,2.9535,4
2014-03-19,07:25:00,2.9530,2.9530,2.9530,2.9530,2
2014-03-19,07:30:00,2.9535,2.9535,2.9525,2.9525,3
2014-03-19,07:35:00,2.9525,2.9525,2.9520,2.9520,3
2014-03-19,07:40:00,2.9525,2.9525,2.9515,2.9520,71
2014-03-19,07:45:00,2.9520,2.9520,2.9515,2.9515,7
2014-03-19,07:50:00,2.9515,2.9520,2.9505,2.9505,20
2014-03-19,07:55:00,2.9510,2.9510,2.9505,2.9510,7
2014-03-19,08:00:00,2.9510,2.9520,2.9510,2.9520,8
2014-03-19,08:05:00,2.9515,2.9515,2.9510,2.9510,11
2014-03-19,08:10:00,2.9510,2.9515,2.9510,2.9515,6
2014-03-19,08:15:00,2.9520,2.9535,2.9520,2.9530,9
2014-03-19,08:20:00,2.9525,2.9525,2.9525,2.9525,2
2014-03-19,08:25:00,2.9520,2.9520,2.9510,2.9510,6
2014-03-19,08:30:00,2.9510,2.9510,2.9505,2.9510,18
2014-03-19,08:35:00,2.9510,2.9515,2.9505,2.9515,16
2014-03-19,08:40:00,2.9515,2.9520,2.9510,2.9510,14
2014-03-19,08:45:00,2.9515,2.9525,2.9515,2.9525,19
2014-03-19,08:50:00,2.9525,2.9530,2.9520,2.9530,25
2014-03-19,08:55:00,2.9520,2.9525,2.9510,2.9525,27
2014-03-19,09:00:00,2.9525,2.9560,2.9500,2.9540,405
2014-03-19,09:05:00,2.9545,2.9600,2.9545,2.9580,384
2014-03-19,09:10:00,2.9580,2.9630,2.9565,2.9565,379
2014-03-19,09:15:00,2.9570,2.9575,2.9525,2.9540,151
2014-03-19,09:20:00,2.9545,2.9555,2.9520,2.9540,128
2014-03-19,09:25:00,2.9535,2.9550,2.9505,2.9505,214
2014-03-19,09:30:00,2.9505,2.9515,2.9405,2.9410,646
2014-03-19,09:35:00,2.9410,2.9440,2.9400,2.9415,443
2014-03-19,09:40:00,2.9415,2.9450,2.9410,2.9430,422
2014-03-19,09:45:00,2.9430,2.9445,2.9415,2.9430,261
2014-03-19,09:50:00,2.9425,2.9460,2.9420,2.9445,317
2014-03-19,09:55:00,2.9445,2.9460,2.9425,2.9440,189
2014-03-19,10:00:00,2.9435,2.9455,2.9415,2.9435,279
2014-03-19,10:05:00,2.9435,2.9455,2.9420,2.9420,213
2014-03-19,10:10:00,2.9420,2.9435,2.9390,2.9435,423
2014-03-19,10:15:00,2.9435,2.9435,2.9425,2.9430,59
2014-03-19,10:20:00,2.9425,2.9425,2.9415,2.9420,57
2014-03-19,10:25:00,2.9420,2.9435,2.9415,2.9435,60
2014-03-19,10:30:00,2.9430,2.9455,2.9420,2.9445,194
2014-03-19,10:35:00,2.9440,2.9460,2.9435,2.9455,123
2014-03-19,10:40:00,2.9455,2.9460,2.9445,2.9460,147
2014-03-19,10:45:00,2.9460,2.9470,2.9450,2.9465,265
2014-03-19,10:50:00,2.9470,2.9490,2.9465,2.9480,135
2014-03-19,10:55:00,2.9480,2.9525,2.9480,2.9525,322
2014-03-19,11:00:00,2.9530,2.9550,2.9500,2.9505,310
2014-03-19,11:05:00,2.9510,2.9525,2.9490,2.9515,87
2014-03-19,11:10:00,2.9515,2.9520,2.9495,2.9505,32
2014-03-19,11:15:00,2.9510,2.9515,2.9430,2.9435,184
2014-03-19,11:20:00,2.9435,2.9460,2.9420,2.9435,339
2014-03-19,11:25:00,2.9440,2.9455,2.9430,2.9430,132
2014-03-19,11:30:00,2.9435,2.9445,2.9425,2.9445,49
2014-03-19,11:35:00,2.9445,2.9445,2.9435,2.9440,46
2014-03-19,11:40:00,2.9440,2.9440,2.9440,2.9440,16
2014-03-19,11:45:00,2.9440,2.9440,2.9435,2.9440,14
2014-03-19,11:50:00,2.9440,2.9440,2.9435,2.9440,44
2014-03-19,11:55:00,2.9440,2.9440,2.9430,2.9430,32
2014-03-19,12:00:00,2.9435,2.9435,2.9425,2.9425,68
2014-03-19,12:05:00,2.9430,2.9435,2.9430,2.9430,9
2014-03-19,12:10:00,2.9430,2.9430,2.9430,2.9430,3
2014-03-19,12:15:00,2.9435,2.9440,2.9435,2.9440,10
2014-03-19,12:20:00,2.9440,2.9440,2.9440,2.9440,4
2014-03-19,12:25:00,2.9440,2.9440,2.9435,2.9440,25
2014-03-19,12:30:00,2.9440,2.9445,2.9430,2.9435,65
2014-03-19,12:35:00,2.9435,2.9440,2.9435,2.9440,33
2014-03-19,12:40:00,2.9440,2.9450,2.9435,2.9435,31
2014-03-19,12:45:00,2.9435,2.9455,2.9435,2.9455,21
2014-03-19,12:50:00,2.9455,2.9460,2.9445,2.9455,62
2014-03-19,12:55:00,2.9455,2.9455,2.9455,2.9455,12
2014-03-19,13:00:00,2.9455,2.9470,2.9455,2.9470,24
2014-03-19,13:05:00,2.9465,2.9465,2.9460,2.9465,13
2014-03-19,13:10:00,2.9460,2.9460,2.9460,2.9460,5
2014-03-19,13:15:00,2.9455,2.9455,2.9450,2.9455,7
2014-03-19,13:20:00,2.9460,2.9460,2.9455,2.9460,12
2014-03-19,13:25:00,2.9455,2.9480,2.9455,2.9480,37
2014-03-19,13:30:00,2.9480,2.9500,2.9420,2.9430,291
2014-03-19,13:35:00,2.9425,2.9440,2.9415,2.9440,208
2014-03-19,13:40:00,2.9435,2.9435,2.9405,2.9410,174
2014-03-19,13:45:00,2.9410,2.9435,2.9405,2.9420,111
2014-03-19,13:50:00,2.9420,2.9420,2.9355,2.9365,712
2014-03-19,13:55:00,2.9370,2.9385,2.9350,2.9370,264
2014-03-19,14:00:00,2.9365,2.9380,2.9340,2.9340,239
2014-03-19,14:05:00,2.9345,2.9350,2.9335,2.9340,271
2014-03-19,14:10:00,2.9335,2.9365,2.9335,2.9365,149
2014-03-19,14:15:00,2.9360,2.9375,2.9340,2.9365,147
2014-03-19,14:20:00,2.9360,2.9370,2.9350,2.9370,76
2014-03-19,14:25:00,2.9365,2.9370,2.9335,2.9340,241
2014-03-19,14:30:00,2.9340,2.9340,2.9300,2.9315,496
2014-03-19,14:35:00,2.9320,2.9390,2.9320,2.9375,680
2014-03-19,14:40:00,2.9370,2.9390,2.9345,2.9345,420
2014-03-19,14:45:00,2.9350,2.9380,2.9350,2.9370,281
2014-03-19,14:50:00,2.9375,2.9400,2.9365,2.9370,465
2014-03-19,14:55:00,2.9370,2.9390,2.9355,2.9385,326
2014-03-19,15:00:00,2.9380,2.9390,2.9355,2.9370,151
2014-03-19,15:05:00,2.9370,2.9380,2.9340,2.9345,89
2014-03-19,15:10:00,2.9345,2.9345,2.9325,2.9345,93
2014-03-19,15:15:00,2.9355,2.9385,2.9350,2.9385,93
2014-03-19,15:20:00,2.9385,2.9450,2.9385,2.9410,395
2014-03-19,15:25:00,2.9405,2.9475,2.9405,2.9465,247
2014-03-19,15:30:00,2.9470,2.9485,2.9460,2.9470,166
2014-03-19,15:35:00,2.9470,2.9470,2.9430,2.9430,45
2014-03-19,15:40:00,2.9425,2.9475,2.9425,2.9465,166
2014-03-19,15:45:00,2.9465,2.9475,2.9465,2.9465,112
2014-03-19,15:50:00,2.9460,2.9465,2.9440,2.9450,70
2014-03-19,15:55:00,2.9450,2.9475,2.9450,2.9470,99
2014-03-19,16:00:00,2.9470,2.9530,2.9470,2.9510,455
2014-03-19,16:05:00,2.9510,2.9525,2.9450,2.9455,407
2014-03-19,16:10:00,2.9450,2.9450,2.9425,2.9425,166
2014-03-19,16:15:00,2.9425,2.9435,2.9395,2.9430,253
2014-03-19,16:20:00,2.9430,2.9445,2.9430,2.9440,66
2014-03-19,16:25:00,2.9440,2.9465,2.9435,2.9465,129
2014-03-19,16:30:00,2.9460,2.9470,2.9450,2.9450,131
2014-03-19,16:35:00,2.9445,2.9450,2.9440,2.9450,32
2014-03-19,16:40:00,2.9450,2.9475,2.9450,2.9465,45
2014-03-19,16:45:00,2.9465,2.9465,2.9420,2.9425,105
2014-03-19,16:50:00,2.9430,2.9435,2.9375,2.9385,219
2014-03-19,16:55:00,2.9385,2.9400,2.9385,2.9400,73
2014-03-19,17:00:00,2.9400,2.9425,2.9390,2.9390,222
2014-03-19,17:05:00,2.9395,2.9400,2.9395,2.9400,50
2014-03-19,17:10:00,2.9400,2.9415,2.9400,2.9415,36
2014-03-19,17:15:00,2.9420,2.9420,2.9405,2.9420,34
2014-03-19,17:20:00,2.9420,2.9430,2.9410,2.9410,41
2014-03-19,17:25:00,2.9415,2.9420,2.9410,2.9415,18
2014-03-19,17:30:00,2.9415,2.9415,2.9355,2.9360,217
2014-03-19,17:35:00,2.9360,2.9365,2.9310,2.9310,479
2014-03-19,17:40:00,2.9310,2.9355,2.9300,2.9355,311
2014-03-19,17:45:00,2.9355,2.9365,2.9340,2.9355,150
2014-03-19,17:50:00,2.9355,2.9365,2.9345,2.9355,59
2014-03-19,17:55:00,2.9360,2.9360,2.9350,2.9360,30
2014-03-19,18:00:00,2.9355,2.9360,2.9320,2.9320,94
2014-03-19,18:05:00,2.9320,2.9330,2.9280,2.9300,425
2014-03-19,18:10:00,2.9300,2.9300,2.9285,2.9290,174
2014-03-19,18:15:00,2.9290,2.9300,2.9285,2.9300,133
2014-03-19,18:20:00,2.9300,2.9320,2.9295,2.9310,82
2014-03-19,18:25:00,2.9310,2.9315,2.9295,2.9295,99
2014-03-19,18:30:00,2.9295,2.9300,2.9275,2.9280,283
2014-03-19,18:35:00,2.9280,2.9315,2.9280,2.9315,159
2014-03-19,18:40:00,2.9315,2.9320,2.9300,2.9315,151
2014-03-19,18:45:00,2.9315,2.9340,2.9305,2.9335,135
2014-03-19,18:50:00,2.9335,2.9340,2.9315,2.9320,59
2014-03-19,18:55:00,2.9320,2.9325,2.9315,2.9320,65
2014-03-19,19:00:00,2.9325,2.9325,2.9305,2.9305,41
2014-03-19,19:05:00,2.9305,2.9315,2.9275,2.9285,216
2014-03-19,19:10:00,2.9285,2.9305,2.9285,2.9300,29
2014-03-19,19:15:00,2.9300,2.9305,2.9270,2.9280,107
2014-03-19,19:20:00,2.9280,2.9295,2.9275,2.9275,57
2014-03-19,19:25:00,2.9275,2.9305,2.9275,2.9300,43
2014-03-19,19:30:00,2.9300,2.9305,2.9285,2.9300,103
2014-03-19,19:35:00,2.9300,2.9315,2.9295,2.9315,133
2014-03-19,19:40:00,2.9315,2.9330,2.9310,2.9325,110
2014-03-19,19:45:00,2.9335,2.9340,2.9310,2.9330,99
2014-03-19,19:50:00,2.9335,2.9335,2.9325,2.9325,42
2014-03-19,19:55:00,2.9330,2.9330,2.9320,2.9320,86
2014-03-19,20:00:00,2.9320,2.9350,2.9320,2.9340,130
2014-03-19,20:05:00,2.9340,2.9340,2.9335,2.9335,89
2014-03-19,20:10:00,2.9335,2.9360,2.9330,2.9330,424
2014-03-19,20:15:00,2.9330,2.9335,2.9295,2.9305,247
2014-03-19,20:20:00,2.9300,2.9305,2.9295,2.9300,94
2014-03-19,20:25:00,2.9295,2.9305,2.9295,2.9305,64
2014-03-19,20:30:00,2.9300,2.9305,2.9275,2.9295,225
2014-03-19,20:35:00,2.9300,2.9300,2.9290,2.9300,146
2014-03-19,20:40:00,2.9300,2.9300,2.9255,2.9265,439
2014-03-19,20:45:00,2.9260,2.9265,2.9170,2.9195,2069
2014-03-19,20:50:00,2.9200,2.9255,2.9190,2.9240,628
2014-03-19,20:55:00,2.9240,2.9245,2.9190,2.9200,575
2014-03-19,21:00:00,2.9200,2.9205,2.9155,2.9180,845
2014-03-19,21:05:00,2.9175,2.9175,2.8915,2.9060,4627
2014-03-19,21:10:00,2.9060,2.9080,2.8915,2.8925,3119
2014-03-19,21:15:00,2.8925,2.8955,2.8850,2.8875,3016
2014-03-19,21:20:00,2.8870,2.8920,2.8835,2.8900,1372
2014-03-19,21:25:00,2.8900,2.8930,2.8870,2.8880,617
2014-03-19,21:30:00,2.8880,2.8885,2.8805,2.8840,1458
2014-03-19,21:35:00,2.8845,2.8895,2.8775,2.8810,1209
2014-03-19,21:40:00,2.8805,2.8850,2.8775,2.8820,1101
2014-03-19,21:45:00,2.8825,2.8870,2.8790,2.8840,771
2014-03-19,21:50:00,2.8840,2.8895,2.8825,2.8870,1135
2014-03-19,21:55:00,2.8865,2.8895,2.8865,2.8880,640
2014-03-19,22:00:00,2.8880,2.8910,2.8835,2.8850,1008
2014-03-19,22:05:00,2.8845,2.8855,2.8825,2.8830,565
2014-03-19,22:10:00,2.8830,2.8875,2.8810,2.8845,598
2014-03-19,22:15:00,2.8845,2.8860,2.8815,2.8840,547
2014-03-19,22:20:00,2.8840,2.8870,2.8835,2.8860,538
2014-03-19,22:25:00,2.8855,2.8870,2.8845,2.8855,266
2014-03-19,22:30:00,2.8855,2.8860,2.8845,2.8860,275
2014-03-19,22:35:00,2.8855,2.8880,2.8840,2.8840,320
2014-03-19,22:40:00,2.8840,2.8850,2.8805,2.8805,526
2014-03-19,22:45:00,2.8810,2.8845,2.8770,2.8840,961
2014-03-19,22:50:00,2.8840,2.8850,2.8815,2.8820,504
2014-03-19,22:55:00,2.8820,2.8845,2.8820,2.8840,323
2014-03-19,23:00:00,2.8845,2.8855,2.8825,2.8850,408
2014-03-19,23:05:00,2.8850,2.8920,2.8845,2.8915,1220
2014-03-19,23:10:00,2.8920,2.8965,2.8910,2.8950,1086
2014-03-19,23:15:00,2.8950,2.8990,2.8945,2.8955,1043
2014-03-19,23:20:00,2.8955,2.9000,2.8940,2.8990,756
2014-03-19,23:25:00,2.8990,2.9010,2.8965,2.9000,792
2014-03-19,23:30:00,2.9005,2.9020,2.8985,2.8995,629
2014-03-19,23:35:00,2.8990,2.9015,2.8990,2.9000,288
2014-03-19,23:40:00,2.9005,2.9120,2.9000,2.9095,1458
2014-03-19,23:45:00,2.9095,2.9235,2.9090,2.9210,2476
2014-03-19,23:50:00,2.9210,2.9210,2.9160,2.9180,564
2014-03-19,23:55:00,2.9175,2.9220,2.9160,2.9180,626
2014-03-20,00:00:00,2.9180,2.9335,2.9180,2.9305,1978
2014-03-20,00:05:00,2.9305,2.9365,2.9285,2.9335,2162
2014-03-20,00:10:00,2.9330,2.9350,2.9300,2.9305,1245
2014-03-20,00:15:00,2.9310,2.9315,2.9270,2.9305,772
2014-03-20,00:20:00,2.9305,2.9325,2.9300,2.9315,361
2014-03-20,00:25:00,2.9320,2.9405,2.9320,2.9385,1300
2014-03-20,00:30:00,2.9385,2.9530,2.9385,2.9500,2523
2014-03-20,00:35:00,2.9505,2.9520,2.9475,2.9505,973
2014-03-20,00:40:00,2.9500,2.9570,2.9480,2.9540,1120
2014-03-20,00:45:00,2.9545,2.9725,2.9545,2.9650,2923
2014-03-20,00:50:00,2.9645,2.9900,2.9640,2.9865,4091
2014-03-20,00:55:00,2.9860,2.9980,2.9850,2.9870,4709
2014-03-20,01:00:00,2.9875,2.9935,2.9825,2.9835,1293
2014-03-20,01:05:00,2.9830,2.9845,2.9790,2.9830,1090
2014-03-20,01:10:00,2.9835,2.9865,2.9820,2.9830,334
2014-03-20,01:15:00,2.9825,2.9860,2.9810,2.9855,255
2014-03-20,01:20:00,2.9860,2.9960,2.9855,2.9870,974
2014-03-20,01:25:00,2.9865,2.9865,2.9830,2.9860,284
2014-03-20,01:30:00,2.9855,2.9865,2.9825,2.9850,272
2014-03-20,01:35:00,2.9850,2.9860,2.9825,2.9835,223
2014-03-20,01:40:00,2.9830,2.9860,2.9820,2.9850,335
2014-03-20,01:45:00,2.9850,2.9880,2.9850,2.9870,160
2014-03-20,01:50:00,2.9875,2.9930,2.9865,2.9925,572
2014-03-20,01:55:00,2.9920,2.9925,2.9905,2.9910,171
2014-03-20,02:00:00,2.9915,2.9920,2.9800,2.9845,463
2014-03-20,02:05:00,2.9850,2.9850,2.9760,2.9805,881
2014-03-20,02:10:00,2.9800,2.9805,2.9725,2.9755,666
2014-03-20,02:15:00,2.9755,2.9815,2.9755,2.9805,491
2014-03-20,02:20:00,2.9800,2.9850,2.9800,2.9815,264
2014-03-20,02:25:00,2.9810,2.9820,2.9800,2.9800,128
2014-03-20,02:30:00,2.9800,2.9805,2.9790,2.9790,87
2014-03-20,02:35:00,2.9795,2.9815,2.9785,2.9805,123
2014-03-20,02:40:00,2.9810,2.9860,2.9800,2.9860,340
2014-03-20,02:45:00,2.9860,2.9860,2.9830,2.9860,196
2014-03-20,02:50:00,2.9855,2.9920,2.9850,2.9890,328
2014-03-20,02:55:00,2.9890,2.9980,2.9885,2.9970,699
2014-03-20,03:00:00,2.9965,2.9965,2.9860,2.9870,284
2014-03-20,03:05:00,2.9865,2.9885,2.9820,2.9820,340
2014-03-20,03:10:00,2.9820,2.9850,2.9745,2.9850,268
2014-03-20,03:15:00,2.9850,2.9850,2.9790,2.9790,90
2014-03-20,03:20:00,2.9790,2.9800,2.9775,2.9780,103
2014-03-20,03:25:00,2.9785,2.9805,2.9780,2.9790,79
2014-03-20,03:30:00,2.9790,2.9870,2.9790,2.9820,72
2014-03-20,03:35:00,2.9815,2.9845,2.9815,2.9825,64
2014-03-20,03:40:00,2.9825,2.9865,2.9825,2.9860,64
2014-03-20,03:45:00,2.9860,2.9865,2.9800,2.9805,196
2014-03-20,03:50:00,2.9805,2.9805,2.9770,2.9780,137
2014-03-20,03:55:00,2.9765,2.9795,2.9765,2.9785,78
2014-03-20,04:00:00,2.9785,2.9795,2.9780,2.9790,33
2014-03-20,04:05:00,2.9790,2.9795,2.9790,2.9795,10
2014-03-20,04:10:00,2.9800,2.9845,2.9795,2.9835,73
2014-03-20,04:15:00,2.9840,2.9860,2.9835,2.9850,76
2014-03-20,04:20:00,2.9850,2.9860,2.9835,2.9845,28
2014-03-20,04:25:00,2.9850,2.9850,2.9825,2.9830,13
2014-03-20,04:30:00,2.9830,2.9840,2.9830,2.9835,6
2014-03-20,04:35:00,2.9820,2.9820,2.9790,2.9790,12
2014-03-20,04:40:00,2.9800,2.9805,2.9800,2.9805,4
2014-03-20,04:45:00,2.9800,2.9825,2.9795,2.9800,16
2014-03-20,04:50:00,2.9815,2.9815,2.9815,2.9815,1
2014-03-20,04:55:00,2.9810,2.9810,2.9795,2.9805,19
2014-03-20,05:00:00,2.9810,2.9825,2.9805,2.9825,10
2014-03-20,05:05:00,2.9820,2.9835,2.9820,2.9830,14
2014-03-20,05:10:00,2.9820,2.9830,2.9820,2.9830,5
2014-03-20,06:00:00,2.9795,2.9820,2.9790,2.9790,34
2014-03-20,06:05:00,2.9790,2.9810,2.9790,2.9805,10
2014-03-20,06:10:00,2.9800,2.9800,2.9790,2.9790,40
2014-03-20,06:15:00,2.9800,2.9805,2.9800,2.9800,22
2014-03-20,06:20:00,2.9810,2.9820,2.9800,2.9820,16
2014-03-20,06:25:00,2.9815,2.9815,2.9800,2.9800,37
2014-03-20,06:30:00,2.9800,2.9800,2.9800,2.9800,33
2014-03-20,06:35:00,2.9800,2.9805,2.9800,2.9805,18
2014-03-20,06:40:00,2.9800,2.9800,2.9800,2.9800,14
2014-03-20,06:45:00,2.9805,2.9815,2.9805,2.9810,7
2014-03-20,06:50:00,2.9810,2.9815,2.9810,2.9815,7
2014-03-20,06:55:00,2.9810,2.9810,2.9810,2.9810,2
2014-03-20,07:00:00,2.9810,2.9810,2.9805,2.9805,3
2014-03-20,07:05:00,2.9815,2.9815,2.9800,2.9800,16
2014-03-20,07:10:00,2.9800,2.9805,2.9800,2.9805,22
2014-03-20,07:15:00,2.9805,2.9805,2.9795,2.9800,20
2014-03-20,07:20:00,2.9795,2.9795,2.9785,2.9785,17
2014-03-20,07:25:00,2.9785,2.9795,2.9780,2.9795,20
2014-03-20,07:30:00,2.9800,2.9815,2.9795,2.9810,46
2014-03-20,07:35:00,2.9820,2.9830,2.9820,2.9830,20
2014-03-20,07:40:00,2.9835,2.9860,2.9830,2.9830,75
2014-03-20,07:45:00,2.9825,2.9845,2.9810,2.9845,37
2014-03-20,07:50:00,2.9845,2.9920,2.9845,2.9920,205
2014-03-20,07:55:00,2.9925,2.9960,2.9925,2.9930,156
2014-03-20,08:00:00,2.9925,2.9925,2.9845,2.9880,67
2014-03-20,08:05:00,2.9890,2.9950,2.9890,2.9935,149
2014-03-20,08:10:00,2.9940,2.9945,2.9915,2.9915,45
2014-03-20,08:15:00,2.9905,2.9940,2.9900,2.9935,59
2014-03-20,08:20:00,2.9930,2.9940,2.9920,2.9920,56
2014-03-20,08:25:00,2.9920,2.9920,2.9855,2.9895,123
2014-03-20,08:30:00,2.9890,2.9935,2.9885,2.9885,117
2014-03-20,08:35:00,2.9890,2.9905,2.9865,2.9905,68
2014-03-20,08:40:00,2.9905,2.9915,2.9880,2.9895,29
2014-03-20,08:45:00,2.9895,2.9895,2.9845,2.9845,37
2014-03-20,08:50:00,2.9840,2.9860,2.9840,2.9850,78
2014-03-20,08:55:00,2.9860,2.9880,2.9845,2.9875,68
2014-03-20,09:00:00,2.9875,2.9875,2.9715,2.9770,2198
2014-03-20,09:05:00,2.9770,2.9790,2.9670,2.9715,1156
2014-03-20,09:10:00,2.9720,2.9720,2.9690,2.9700,440
2014-03-20,09:15:00,2.9700,2.9700,2.9590,2.9590,842
2014-03-20,09:20:00,2.9585,2.9675,2.9565,2.9625,804
2014-03-20,09:25:00,2.9630,2.9655,2.9620,2.9655,348
2014-03-20,09:30:00,2.9650,2.9650,2.9585,2.9610,423
2014-03-20,09:35:00,2.9605,2.9665,2.9595,2.9630,569
2014-03-20,09:40:00,2.9625,2.9660,2.9620,2.9635,231
2014-03-20,09:45:00,2.9635,2.9755,2.9625,2.9755,493
2014-03-20,09:50:00,2.9755,2.9765,2.9695,2.9730,521
2014-03-20,09:55:00,2.9725,2.9765,2.9725,2.9765,319
2014-03-20,10:00:00,2.9760,2.9775,2.9690,2.9700,291
2014-03-20,10:05:00,2.9690,2.9715,2.9660,2.9695,130
2014-03-20,10:10:00,2.9695,2.9730,2.9685,2.9705,151
2014-03-20,10:15:00,2.9700,2.9700,2.9660,2.9665,42
2014-03-20,10:20:00,2.9670,2.9690,2.9670,2.9685,72
2014-03-20,10:25:00,2.9685,2.9695,2.9680,2.9690,47
2014-03-20,10:30:00,2.9695,2.9695,2.9650,2.9655,193
2014-03-20,10:35:00,2.9655,2.9695,2.9615,2.9690,229
2014-03-20,10:40:00,2.9690,2.9695,2.9630,2.9635,144
2014-03-20,10:45:00,2.9640,2.9685,2.9640,2.9680,69
2014-03-20,10:50:00,2.9685,2.9685,2.9670,2.9675,52
2014-03-20,10:55:00,2.9680,2.9710,2.9675,2.9700,211
2014-03-20,11:00:00,2.9700,2.9715,2.9680,2.9680,181
2014-03-20,11:05:00,2.9680,2.9690,2.9655,2.9665,319
2014-03-20,11:10:00,2.9665,2.9700,2.9665,2.9685,174
2014-03-20,11:15:00,2.9685,2.9690,2.9670,2.9680,69
2014-03-20,11:20:00,2.9680,2.9695,2.9660,2.9670,159
2014-03-20,11:25:00,2.9670,2.9695,2.9645,2.9685,316
2014-03-20,11:30:00,2.9680,2.9685,2.9650,2.9670,119
2014-03-20,11:35:00,2.9670,2.9685,2.9655,2.9660,66
2014-03-20,11:40:00,2.9670,2.9690,2.9670,2.9690,6
2014-03-20,11:45:00,2.9690,2.9695,2.9675,2.9680,29
2014-03-20,11:50:00,2.9680,2.9680,2.9655,2.9655,41
2014-03-20,11:55:00,2.9665,2.9670,2.9665,2.9670,9
2014-03-20,12:00:00,2.9675,2.9680,2.9675,2.9680,5
2014-03-20,12:05:00,2.9670,2.9675,2.9665,2.9675,15
2014-03-20,12:10:00,2.9675,2.9680,2.9675,2.9680,3
2014-03-20,12:15:00,2.9685,2.9700,2.9685,2.9700,20
2014-03-20,12:20:00,2.9700,2.9705,2.9685,2.9690,18
2014-03-20,12:25:00,2.9700,2.9700,2.9700,2.9700,27
2014-03-20,12:30:00,2.9700,2.9700,2.9675,2.9680,24
2014-03-20,12:35:00,2.9680,2.9680,2.9675,2.9675,38
2014-03-20,12:40:00,2.9675,2.9700,2.9665,2.9700,37
2014-03-20,12:45:00,2.9695,2.9705,2.9690,2.9705,39
2014-03-20,12:50:00,2.9705,2.9705,2.9680,2.9695,17
2014-03-20,12:55:00,2.9695,2.9700,2.9670,2.9685,26
2014-03-20,13:00:00,2.9685,2.9685,2.9650,2.9655,66
2014-03-20,13:05:00,2.9655,2.9665,2.9650,2.9655,38
2014-03-20,13:10:00,2.9655,2.9670,2.9655,2.9670,29
2014-03-20,13:15:00,2.9670,2.9670,2.9655,2.9660,26
2014-03-20,13:20:00,2.9655,2.9655,2.9640,2.9650,57
2014-03-20,13:25:00,2.9650,2.9650,2.9625,2.9630,75
2014-03-20,13:30:00,2.9630,2.9685,2.9615,2.9660,386
2014-03-20,13:35:00,2.9655,2.9665,2.9630,2.9650,106
2014-03-20,13:40:00,2.9650,2.9675,2.9650,2.9655,97
2014-03-20,13:45:00,2.9660,2.9660,2.9630,2.9650,147
2014-03-20,13:50:00,2.9650,2.9685,2.9635,2.9685,130
2014-03-20,13:55:00,2.9690,2.9695,2.9660,2.9670,188
2014-03-20,14:00:00,2.9670,2.9675,2.9660,2.9660,76
2014-03-20,14:05:00,2.9660,2.9670,2.9640,2.9645,85
2014-03-20,14:10:00,2.9640,2.9645,2.9630,2.9635,144
2014-03-20,14:15:00,2.9635,2.9650,2.9625,2.9630,125
2014-03-20,14:20:00,2.9630,2.9645,2.9625,2.9640,70
2014-03-20,14:25:00,2.9635,2.9640,2.9590,2.9620,252
2014-03-20,14:30:00,2.9615,2.9615,2.9510,2.9530,978
2014-03-20,14:35:00,2.9530,2.9570,2.9520,2.9535,438
2014-03-20,14:40:00,2.9535,2.9560,2.9525,2.9550,267
2014-03-20,14:45:00,2.9555,2.9560,2.9520,2.9535,201
2014-03-20,14:50:00,2.9535,2.9540,2.9525,2.9530,171
2014-03-20,14:55:00,2.9530,2.9535,2.9490,2.9510,801
2014-03-20,15:00:00,2.9520,2.9535,2.9470,2.9530,284
2014-03-20,15:05:00,2.9535,2.9545,2.9495,2.9520,191
2014-03-20,15:10:00,2.9520,2.9585,2.9520,2.9570,219
2014-03-20,15:15:00,2.9575,2.9580,2.9530,2.9535,93
2014-03-20,15:20:00,2.9535,2.9545,2.9515,2.9530,52
2014-03-20,15:25:00,2.9535,2.9560,2.9525,2.9525,73
2014-03-20,15:30:00,2.9530,2.9540,2.9525,2.9530,87
2014-03-20,15:35:00,2.9525,2.9540,2.9520,2.9520,79
2014-03-20,15:40:00,2.9525,2.9580,2.9520,2.9580,111
2014-03-20,15:45:00,2.9575,2.9595,2.9550,2.9550,109
2014-03-20,15:50:00,2.9555,2.9555,2.9510,2.9530,98
2014-03-20,15:55:00,2.9520,2.9560,2.9520,2.9555,104
2014-03-20,16:00:00,2.9550,2.9570,2.9530,2.9540,160
2014-03-20,16:05:00,2.9545,2.9590,2.9545,2.9575,150
2014-03-20,16:10:00,2.9570,2.9575,2.9510,2.9510,139
2014-03-20,16:15:00,2.9510,2.9510,2.9410,2.9425,591
2014-03-20,16:20:00,2.9430,2.9445,2.9410,2.9435,181
2014-03-20,16:25:00,2.9430,2.9440,2.9415,2.9420,176
2014-03-20,16:30:00,2.9415,2.9460,2.9415,2.9455,179
2014-03-20,16:35:00,2.9455,2.9460,2.9450,2.9455,142
2014-03-20,16:40:00,2.9455,2.9460,2.9425,2.9425,72
2014-03-20,16:45:00,2.9425,2.9430,2.9415,2.9425,110
2014-03-20,16:50:00,2.9430,2.9430,2.9420,2.9425,64
2014-03-20,16:55:00,2.9425,2.9440,2.9420,2.9435,180
2014-03-20,17:00:00,2.9435,2.9530,2.9420,2.9525,341
2014-03-20,17:05:00,2.9525,2.9530,2.9480,2.9505,199
2014-03-20,17:10:00,2.9505,2.9505,2.9420,2.9420,144
2014-03-20,17:15:00,2.9425,2.9425,2.9380,2.9380,576
2014-03-20,17:20:00,2.9380,2.9400,2.9370,2.9395,425
2014-03-20,17:25:00,2.9395,2.9410,2.9385,2.9410,271
2014-03-20,17:30:00,2.9415,2.9420,2.9375,2.9380,144
2014-03-20,17:35:00,2.9375,2.9395,2.9375,2.9390,97
2014-03-20,17:40:00,2.9390,2.9400,2.9380,2.9395,74
2014-03-20,17:45:00,2.9395,2.9435,2.9380,2.9430,90
2014-03-20,17:50:00,2.9435,2.9470,2.9420,2.9470,130
2014-03-20,17:55:00,2.9470,2.9485,2.9440,2.9440,150
2014-03-20,18:00:00,2.9445,2.9460,2.9430,2.9435,94
2014-03-20,18:05:00,2.9440,2.9465,2.9415,2.9445,148
2014-03-20,18:10:00,2.9440,2.9460,2.9405,2.9405,244
2014-03-20,18:15:00,2.9410,2.9440,2.9400,2.9440,78
2014-03-20,18:20:00,2.9440,2.9440,2.9415,2.9425,79
2014-03-20,18:25:00,2.9425,2.9425,2.9350,2.9360,310
2014-03-20,18:30:00,2.9355,2.9385,2.9350,2.9360,228
2014-03-20,18:35:00,2.9360,2.9365,2.9330,2.9330,338
2014-03-20,18:40:00,2.9330,2.9335,2.9315,2.9325,231
2014-03-20,18:45:00,2.9325,2.9340,2.9320,2.9320,125
2014-03-20,18:50:00,2.9320,2.9325,2.9315,2.9320,57
2014-03-20,18:55:00,2.9315,2.9330,2.9310,2.9320,107
2014-03-20,19:00:00,2.9320,2.9365,2.9320,2.9365,177
2014-03-20,19:05:00,2.9365,2.9365,2.9340,2.9365,90
2014-03-20,19:10:00,2.9360,2.9360,2.9345,2.9345,127
2014-03-20,19:15:00,2.9350,2.9355,2.9320,2.9320,190
2014-03-20,19:20:00,2.9325,2.9360,2.9325,2.9350,143
2014-03-20,19:25:00,2.9355,2.9355,2.9340,2.9340,61
2014-03-20,19:30:00,2.9345,2.9345,2.9325,2.9330,105
2014-03-20,19:35:00,2.9330,2.9340,2.9320,2.9340,220
2014-03-20,19:40:00,2.9345,2.9350,2.9210,2.9230,1453
2014-03-20,19:45:00,2.9230,2.9240,2.9185,2.9190,932
2014-03-20,19:50:00,2.9185,2.9235,2.9140,2.9230,890
2014-03-20,19:55:00,2.9230,2.9240,2.9200,2.9230,333
2014-03-20,20:00:00,2.9240,2.9240,2.9180,2.9190,287
2014-03-20,20:05:00,2.9195,2.9205,2.9170,2.9185,395
2014-03-20,20:10:00,2.9185,2.9200,2.9135,2.9170,711
2014-03-20,20:15:00,2.9165,2.9190,2.9160,2.9180,419
2014-03-20,20:20:00,2.9185,2.9200,2.9170,2.9200,337
2014-03-20,20:25:00,2.9195,2.9200,2.9170,2.9195,216
2014-03-20,20:30:00,2.9190,2.9240,2.9165,2.9240,463
2014-03-20,20:35:00,2.9235,2.9295,2.9235,2.9260,779
2014-03-20,20:40:00,2.9265,2.9295,2.9240,2.9290,202
2014-03-20,20:45:00,2.9290,2.9425,2.9290,2.9370,1295
2014-03-20,20:50:00,2.9370,2.9470,2.9370,2.9385,740
2014-03-20,20:55:00,2.9375,2.9405,2.9350,2.9395,534
2014-03-20,21:00:00,2.9395,2.9400,2.9285,2.9340,995
2014-03-20,21:05:00,2.9340,2.9495,2.9320,2.9455,1476
2014-03-20,21:10:00,2.9460,2.9485,2.9420,2.9445,540
2014-03-20,21:15:00,2.9455,2.9480,2.9415,2.9415,548
2014-03-20,21:20:00,2.9415,2.9440,2.9370,2.9390,450
2014-03-20,21:25:00,2.9385,2.9425,2.9370,2.9390,350
2014-03-20,21:30:00,2.9385,2.9395,2.9360,2.9380,534
2014-03-20,21:35:00,2.9385,2.9425,2.9375,2.9420,290
2014-03-20,21:40:00,2.9420,2.9435,2.9400,2.9410,290
2014-03-20,21:45:00,2.9415,2.9420,2.9340,2.9345,569
2014-03-20,21:50:00,2.9340,2.9360,2.9305,2.9350,497
2014-03-20,21:55:00,2.9345,2.9405,2.9340,2.9400,167
2014-03-20,22:00:00,2.9400,2.9430,2.9345,2.9375,383
2014-03-20,22:05:00,2.9380,2.9380,2.9335,2.9360,697
2014-03-20,22:10:00,2.9360,2.9375,2.9340,2.9360,292
2014-03-20,22:15:00,2.9365,2.9435,2.9365,2.9415,603
2014-03-20,22:20:00,2.9410,2.9460,2.9410,2.9415,311
2014-03-20,22:25:00,2.9420,2.9435,2.9410,2.9425,182
2014-03-20,22:30:00,2.9425,2.9460,2.9415,2.9450,448
2014-03-20,22:35:00,2.9450,2.9470,2.9440,2.9470,206
2014-03-20,22:40:00,2.9470,2.9475,2.9405,2.9410,325
2014-03-20,22:45:00,2.9410,2.9410,2.9365,2.9370,518
2014-03-20,22:50:00,2.9370,2.9370,2.9355,2.9370,209
2014-03-20,22:55:00,2.9370,2.9390,2.9350,2.9350,519
2014-03-20,23:00:00,2.9345,2.9360,2.9335,2.9345,276
2014-03-20,23:05:00,2.9350,2.9360,2.9245,2.9270,1331
2014-03-20,23:10:00,2.9275,2.9275,2.9180,2.9210,1317
2014-03-20,23:15:00,2.9210,2.9245,2.9200,2.9220,371
2014-03-20,23:20:00,2.9225,2.9240,2.9210,2.9240,252
2014-03-20,23:25:00,2.9235,2.9245,2.9225,2.9235,403
2014-03-20,23:30:00,2.9240,2.9270,2.9225,2.9230,360
2014-03-20,23:35:00,2.9230,2.9235,2.9155,2.9165,667
2014-03-20,23:40:00,2.9160,2.9195,2.9140,2.9165,518
2014-03-20,23:45:00,2.9170,2.9260,2.9170,2.9250,942
2014-03-20,23:50:00,2.9250,2.9250,2.9195,2.9240,205
2014-03-20,23:55:00,2.9235,2.9245,2.9220,2.9245,82
2014-03-21,00:00:00,2.9245,2.9250,2.9215,2.9225,127
2014-03-21,00:05:00,2.9225,2.9230,2.9190,2.9195,198
2014-03-21,00:10:00,2.9200,2.9220,2.9150,2.9175,352
2014-03-21,00:15:00,2.9175,2.9215,2.9170,2.9195,156
2014-03-21,00:20:00,2.9200,2.9215,2.9200,2.9210,107
2014-03-21,00:25:00,2.9210,2.9225,2.9205,2.9220,96
2014-03-21,00:30:00,2.9225,2.9240,2.9225,2.9235,246
2014-03-21,00:35:00,2.9235,2.9235,2.9225,2.9230,68
2014-03-21,00:40:00,2.9235,2.9275,2.9235,2.9265,407
2014-03-21,00:45:00,2.9265,2.9300,2.9260,2.9270,352
2014-03-21,00:50:00,2.9270,2.9290,2.9255,2.9275,174
2014-03-21,00:55:00,2.9275,2.9300,2.9260,2.9275,784
2014-03-21,01:00:00,2.9270,2.9285,2.9240,2.9260,234
2014-03-21,01:05:00,2.9260,2.9290,2.9250,2.9290,79
2014-03-21,01:10:00,2.9290,2.9300,2.9275,2.9295,66
2014-03-21,01:15:00,2.9295,2.9325,2.9295,2.9320,281
2014-03-21,01:20:00,2.9315,2.9380,2.9315,2.9365,363
2014-03-21,01:25:00,2.9365,2.9380,2.9345,2.9355,137
2014-03-21,01:30:00,2.9355,2.9370,2.9350,2.9355,69
2014-03-21,01:35:00,2.9350,2.9370,2.9335,2.9370,134
2014-03-21,01:40:00,2.9365,2.9380,2.9355,2.9380,52
2014-03-21,01:45:00,2.9380,2.9385,2.9380,2.9380,62
2014-03-21,01:50:00,2.9380,2.9380,2.9365,2.9370,49
2014-03-21,01:55:00,2.9370,2.9375,2.9340,2.9355,149
2014-03-21,02:00:00,2.9360,2.9360,2.9335,2.9350,49
2014-03-21,02:05:00,2.9350,2.9350,2.9345,2.9350,6
2014-03-21,02:10:00,2.9350,2.9355,2.9340,2.9355,33
2014-03-21,02:15:00,2.9360,2.9370,2.9360,2.9370,30
2014-03-21,02:20:00,2.9370,2.9390,2.9370,2.9380,97
2014-03-21,02:25:00,2.9380,2.9380,2.9365,2.9370,32
2014-03-21,02:30:00,2.9370,2.9375,2.9365,2.9365,25
2014-03-21,02:35:00,2.9365,2.9370,2.9360,2.9360,16
2014-03-21,02:40:00,2.9370,2.9370,2.9365,2.9365,32
2014-03-21,02:45:00,2.9360,2.9365,2.9360,2.9365,63
2014-03-21,02:50:00,2.9365,2.9365,2.9360,2.9360,11
2014-03-21,02:55:00,2.9360,2.9365,2.9355,2.9355,41
2014-03-21,03:00:00,2.9355,2.9355,2.9340,2.9340,19
2014-03-21,03:05:00,2.9340,2.9340,2.9330,2.9335,18
2014-03-21,03:10:00,2.9335,2.9345,2.9335,2.9340,18
2014-03-21,03:15:00,2.9345,2.9345,2.9340,2.9340,3
2014-03-21,03:20:00,2.9340,2.9340,2.9330,2.9330,6
2014-03-21,03:25:00,2.9330,2.9330,2.9315,2.9330,34
2014-03-21,03:30:00,2.9335,2.9345,2.9285,2.9340,18
2014-03-21,03:35:00,2.9340,2.9340,2.9330,2.9330,10
2014-03-21,03:40:00,2.9325,2.9330,2.9315,2.9320,27
2014-03-21,03:45:00,2.9325,2.9335,2.9315,2.9320,48
2014-03-21,03:50:00,2.9315,2.9320,2.9310,2.9315,57
2014-03-21,03:55:00,2.9315,2.9315,2.9280,2.9300,136
2014-03-21,04:00:00,2.9295,2.9345,2.9295,2.9330,40
2014-03-21,04:05:00,2.9325,2.9325,2.9305,2.9310,26
2014-03-21,04:10:00,2.9315,2.9320,2.9300,2.9310,16
2014-03-21,04:15:00,2.9305,2.9310,2.9300,2.9300,3
2014-03-21,04:20:00,2.9300,2.9300,2.9295,2.9300,5
2014-03-21,04:25:00,2.9305,2.9305,2.9300,2.9300,3
2014-03-21,04:30:00,2.9305,2.9310,2.9305,2.9305,7
2014-03-21,04:35:00,2.9305,2.9310,2.9295,2.9300,20
2014-03-21,04:40:00,2.9295,2.9295,2.9295,2.9295,2
2014-03-21,04:45:00,2.9305,2.9310,2.9295,2.9305,14
2014-03-21,04:50:00,2.9305,2.9305,2.9295,2.9295,18
2014-03-21,04:55:00,2.9290,2.9295,2.9290,2.9295,9
2014-03-21,05:00:00,2.9295,2.9295,2.9285,2.9285,4
2014-03-21,05:05:00,2.9285,2.9285,2.9285,2.9285,3
2014-03-21,05:10:00,2.9285,2.9295,2.9275,2.9295,24
2014-03-21,06:00:00,2.9315,2.9380,2.9315,2.9360,46
2014-03-21,06:05:00,2.9350,2.9360,2.9340,2.9340,10
2014-03-21,06:10:00,2.9325,2.9325,2.9320,2.9325,4
2014-03-21,06:15:00,2.9325,2.9325,2.9325,2.9325,1
2014-03-21,06:25:00,2.9305,2.9305,2.9305,2.9305,1
2014-03-21,06:30:00,2.9305,2.9315,2.9300,2.9315,10
2014-03-21,06:35:00,2.9325,2.9340,2.9325,2.9340,18
2014-03-21,06:40:00,2.9335,2.9340,2.9330,2.9340,9
2014-03-21,06:50:00,2.9335,2.9335,2.9335,2.9335,2
2014-03-21,07:05:00,2.9325,2.9325,2.9320,2.9320,2
2014-03-21,07:10:00,2.9325,2.9335,2.9325,2.9330,8
2014-03-21,07:15:00,2.9335,2.9335,2.9320,2.9320,7
2014-03-21,07:20:00,2.9315,2.9320,2.9315,2.9320,4
2014-03-21,07:25:00,2.9335,2.9340,2.9315,2.9315,11
2014-03-21,07:30:00,2.9320,2.9320,2.9320,2.9320,4
2014-03-21,07:35:00,2.9320,2.9330,2.9320,2.9330,24
2014-03-21,07:40:00,2.9330,2.9330,2.9325,2.9325,6
2014-03-21,07:45:00,2.9330,2.9330,2.9330,2.9330,2
2014-03-21,07:50:00,2.9325,2.9330,2.9325,2.9330,2
2014-03-21,07:55:00,2.9335,2.9335,2.9335,2.9335,1
2014-03-21,08:00:00,2.9335,2.9345,2.9330,2.9335,25
2014-03-21,08:05:00,2.9340,2.9340,2.9335,2.9340,20
2014-03-21,08:10:00,2.9335,2.9335,2.9335,2.9335,2
2014-03-21,08:15:00,2.9330,2.9335,2.9330,2.9335,5
2014-03-21,08:20:00,2.9330,2.9330,2.9320,2.9320,26
2014-03-21,08:25:00,2.9320,2.9330,2.9320,2.9325,9
2014-03-21,08:30:00,2.9325,2.9325,2.9305,2.9310,26
2014-03-21,08:35:00,2.9310,2.9350,2.9305,2.9345,83
2014-03-21,08:40:00,2.9350,2.9350,2.9335,2.9340,42
2014-03-21,08:45:00,2.9340,2.9340,2.9320,2.9320,36
2014-03-21,08:50:00,2.9320,2.9330,2.9320,2.9320,18
2014-03-21,08:55:00,2.9320,2.9335,2.9315,2.9330,35
2014-03-21,09:00:00,2.9325,2.9435,2.9310,2.9390,677
2014-03-21,09:05:00,2.9395,2.9425,2.9365,2.9405,304
2014-03-21,09:10:00,2.9405,2.9415,2.9390,2.9395,95
2014-03-21,09:15:00,2.9390,2.9405,2.9380,2.9390,109
2014-03-21,09:20:00,2.9390,2.9390,2.9340,2.9365,162
2014-03-21,09:25:00,2.9355,2.9360,2.9340,2.9350,88
2014-03-21,09:30:00,2.9350,2.9360,2.9310,2.9340,122
2014-03-21,09:35:00,2.9335,2.9370,2.9335,2.9355,106
2014-03-21,09:40:00,2.9350,2.9360,2.9340,2.9340,68
2014-03-21,09:45:00,2.9350,2.9380,2.9350,2.9355,103
2014-03-21,09:50:00,2.9355,2.9375,2.9335,2.9335,99
2014-03-21,09:55:00,2.9340,2.9345,2.9310,2.9320,132
2014-03-21,10:00:00,2.9320,2.9330,2.9315,2.9325,95
2014-03-21,10:05:00,2.9325,2.9340,2.9320,2.9335,73
2014-03-21,10:10:00,2.9330,2.9340,2.9325,2.9335,62
2014-03-21,10:15:00,2.9330,2.9330,2.9325,2.9330,6
2014-03-21,10:20:00,2.9330,2.9330,2.9330,2.9330,8
2014-03-21,10:25:00,2.9330,2.9335,2.9325,2.9325,18
2014-03-21,10:30:00,2.9325,2.9330,2.9320,2.9320,59
2014-03-21,10:35:00,2.9325,2.9330,2.9320,2.9330,24
2014-03-21,10:40:00,2.9330,2.9330,2.9305,2.9310,48
2014-03-21,10:45:00,2.9305,2.9305,2.9185,2.9190,582
2014-03-21,10:50:00,2.9185,2.9250,2.9170,2.9245,163
2014-03-21,10:55:00,2.9245,2.9255,2.9220,2.9230,128
2014-03-21,11:00:00,2.9235,2.9275,2.9235,2.9245,110
2014-03-21,11:05:00,2.9245,2.9260,2.9245,2.9255,79
2014-03-21,11:10:00,2.9250,2.9275,2.9250,2.9265,57
2014-03-21,11:15:00,2.9265,2.9265,2.9245,2.9255,41
2014-03-21,11:20:00,2.9255,2.9280,2.9235,2.9280,90
2014-03-21,11:25:00,2.9285,2.9290,2.9270,2.9275,30
2014-03-21,11:30:00,2.9280,2.9285,2.9280,2.9285,7
2014-03-21,11:35:00,2.9280,2.9280,2.9270,2.9275,17
2014-03-21,11:40:00,2.9275,2.9275,2.9270,2.9270,5
2014-03-21,11:45:00,2.9270,2.9275,2.9260,2.9270,52
2014-03-21,11:50:00,2.9265,2.9270,2.9265,2.9270,6
2014-03-21,11:55:00,2.9270,2.9280,2.9270,2.9280,18
2014-03-21,12:00:00,2.9280,2.9280,2.9220,2.9235,86
2014-03-21,12:05:00,2.9235,2.9250,2.9235,2.9250,15
2014-03-21,12:10:00,2.9255,2.9265,2.9255,2.9260,38
2014-03-21,12:15:00,2.9265,2.9280,2.9265,2.9265,16
2014-03-21,12:20:00,2.9270,2.9280,2.9270,2.9280,8
2014-03-21,12:25:00,2.9280,2.9280,2.9280,2.9280,9
2014-03-21,12:30:00,2.9280,2.9285,2.9265,2.9265,37
2014-03-21,12:35:00,2.9260,2.9270,2.9260,2.9270,12
2014-03-21,12:40:00,2.9270,2.9285,2.9270,2.9275,23
2014-03-21,12:45:00,2.9275,2.9275,2.9265,2.9270,17
2014-03-21,12:50:00,2.9275,2.9300,2.9275,2.9295,54
2014-03-21,12:55:00,2.9295,2.9305,2.9290,2.9300,26
2014-03-21,13:00:00,2.9300,2.9300,2.9265,2.9265,16
2014-03-21,13:05:00,2.9270,2.9310,2.9270,2.9310,42
2014-03-21,13:10:00,2.9310,2.9330,2.9305,2.9315,69
2014-03-21,13:15:00,2.9320,2.9350,2.9320,2.9345,169
2014-03-21,13:20:00,2.9350,2.9360,2.9345,2.9355,63
2014-03-21,13:25:00,2.9360,2.9395,2.9360,2.9395,157
2014-03-21,13:30:00,2.9395,2.9410,2.9375,2.9395,508
2014-03-21,13:35:00,2.9395,2.9405,2.9390,2.9395,168
2014-03-21,13:40:00,2.9395,2.9400,2.9380,2.9385,138
2014-03-21,13:45:00,2.9385,2.9395,2.9360,2.9395,92
2014-03-21,13:50:00,2.9400,2.9400,2.9370,2.9370,34
2014-03-21,13:55:00,2.9370,2.9390,2.9370,2.9390,72
2014-03-21,14:00:00,2.9395,2.9540,2.9395,2.9535,1031
2014-03-21,14:05:00,2.9535,2.9550,2.9435,2.9450,571
2014-03-21,14:10:00,2.9445,2.9475,2.9435,2.9465,275
2014-03-21,14:15:00,2.9470,2.9475,2.9420,2.9435,146
2014-03-21,14:20:00,2.9435,2.9455,2.9420,2.9450,165
2014-03-21,14:25:00,2.9450,2.9450,2.9420,2.9435,155
2014-03-21,14:30:00,2.9430,2.9450,2.9425,2.9435,100
2014-03-21,14:35:00,2.9435,2.9435,2.9405,2.9435,212
2014-03-21,14:40:00,2.9435,2.9435,2.9380,2.9395,282
2014-03-21,14:45:00,2.9400,2.9430,2.9390,2.9405,329
2014-03-21,14:50:00,2.9415,2.9425,2.9365,2.9370,249
2014-03-21,14:55:00,2.9370,2.9375,2.9315,2.9320,360
2014-03-21,15:00:00,2.9320,2.9375,2.9315,2.9345,187
2014-03-21,15:05:00,2.9350,2.9370,2.9340,2.9370,89
2014-03-21,15:10:00,2.9370,2.9390,2.9370,2.9380,43
2014-03-21,15:15:00,2.9390,2.9420,2.9385,2.9415,49
2014-03-21,15:20:00,2.9415,2.9435,2.9380,2.9385,133
2014-03-21,15:25:00,2.9380,2.9385,2.9350,2.9375,115
2014-03-21,15:30:00,2.9375,2.9380,2.9345,2.9345,76
2014-03-21,15:35:00,2.9345,2.9435,2.9340,2.9430,201
2014-03-21,15:40:00,2.9435,2.9465,2.9420,2.9460,292
2014-03-21,15:45:00,2.9465,2.9490,2.9450,2.9450,216
2014-03-21,15:50:00,2.9445,2.9465,2.9445,2.9455,120
2014-03-21,15:55:00,2.9460,2.9470,2.9445,2.9455,226
2014-03-21,16:00:00,2.9450,2.9455,2.9425,2.9430,83
2014-03-21,16:05:00,2.9430,2.9435,2.9405,2.9425,145
2014-03-21,16:10:00,2.9425,2.9430,2.9385,2.9400,238
2014-03-21,16:15:00,2.9395,2.9400,2.9360,2.9360,171
2014-03-21,16:20:00,2.9360,2.9400,2.9360,2.9395,150
2014-03-21,16:25:00,2.9400,2.9400,2.9365,2.9380,128
2014-03-21,16:30:00,2.9380,2.9385,2.9355,2.9375,108
2014-03-21,16:35:00,2.9385,2.9390,2.9365,2.9365,70
2014-03-21,16:40:00,2.9365,2.9380,2.9365,2.9370,31
2014-03-21,16:45:00,2.9370,2.9390,2.9365,2.9380,96
2014-03-21,16:50:00,2.9380,2.9380,2.9355,2.9360,46
2014-03-21,16:55:00,2.9365,2.9390,2.9365,2.9390,83
2014-03-21,17:00:00,2.9390,2.9405,2.9390,2.9400,108
2014-03-21,17:05:00,2.9395,2.9430,2.9390,2.9415,107
2014-03-21,17:10:00,2.9420,2.9445,2.9410,2.9430,199
2014-03-21,17:15:00,2.9420,2.9420,2.9385,2.9410,95
2014-03-21,17:20:00,2.9410,2.9415,2.9400,2.9405,37
2014-03-21,17:25:00,2.9400,2.9440,2.9400,2.9430,74
2014-03-21,17:30:00,2.9425,2.9425,2.9385,2.9410,64
2014-03-21,17:35:00,2.9410,2.9435,2.9410,2.9415,66
2014-03-21,17:40:00,2.9420,2.9420,2.9395,2.9395,19
2014-03-21,17:45:00,2.9385,2.9445,2.9340,2.9420,456
2014-03-21,17:50:00,2.9415,2.9445,2.9390,2.9425,167
2014-03-21,17:55:00,2.9425,2.9440,2.9420,2.9430,63
2014-03-21,18:00:00,2.9430,2.9430,2.9405,2.9410,19
2014-03-21,18:05:00,2.9405,2.9405,2.9385,2.9395,49
2014-03-21,18:10:00,2.9400,2.9485,2.9400,2.9475,129
2014-03-21,18:15:00,2.9480,2.9485,2.9460,2.9460,99
2014-03-21,18:20:00,2.9460,2.9480,2.9450,2.9450,95
2014-03-21,18:25:00,2.9445,2.9470,2.9425,2.9470,82
2014-03-21,18:30:00,2.9470,2.9475,2.9445,2.9460,181
2014-03-21,18:35:00,2.9460,2.9465,2.9430,2.9450,53
2014-03-21,18:40:00,2.9445,2.9450,2.9425,2.9445,67
2014-03-21,18:45:00,2.9450,2.9470,2.9445,2.9455,87
2014-03-21,18:50:00,2.9455,2.9470,2.9445,2.9465,35
2014-03-21,18:55:00,2.9470,2.9470,2.9455,2.9465,10
2014-03-21,19:00:00,2.9465,2.9515,2.9460,2.9515,174
2014-03-21,19:05:00,2.9515,2.9615,2.9515,2.9580,1037
2014-03-21,19:10:00,2.9585,2.9635,2.9550,2.9615,660
2014-03-21,19:15:00,2.9615,2.9685,2.9605,2.9680,879
2014-03-21,19:20:00,2.9675,2.9795,2.9665,2.9770,1282
2014-03-21,19:25:00,2.9765,2.9800,2.9730,2.9735,782
2014-03-21,19:30:00,2.9735,2.9750,2.9715,2.9720,385
2014-03-21,19:35:00,2.9720,2.9745,2.9715,2.9725,161
2014-03-21,19:40:00,2.9730,2.9745,2.9715,2.9715,115
2014-03-21,19:45:00,2.9715,2.9715,2.9685,2.9715,301
2014-03-21,19:50:00,2.9710,2.9730,2.9695,2.9700,276
2014-03-21,19:55:00,2.9705,2.9710,2.9690,2.9710,111
2014-03-21,20:00:00,2.9705,2.9720,2.9695,2.9695,149
2014-03-21,20:05:00,2.9695,2.9705,2.9665,2.9675,341
2014-03-21,20:10:00,2.9685,2.9705,2.9665,2.9665,548
2014-03-21,20:15:00,2.9665,2.9695,2.9665,2.9670,155
2014-03-21,20:20:00,2.9665,2.9680,2.9645,2.9665,379
2014-03-21,20:25:00,2.9665,2.9725,2.9665,2.9725,201
2014-03-21,20:30:00,2.9725,2.9750,2.9705,2.9735,393
2014-03-21,20:35:00,2.9740,2.9770,2.9735,2.9760,621
2014-03-21,20:40:00,2.9760,2.9760,2.9715,2.9735,459
2014-03-21,20:45:00,2.9730,2.9750,2.9710,2.9735,327
2014-03-21,20:50:00,2.9740,2.9740,2.9725,2.9725,83
2014-03-21,20:55:00,2.9725,2.9745,2.9715,2.9730,266
2014-03-21,21:00:00,2.9725,2.9725,2.9680,2.9705,569
2014-03-21,21:05:00,2.9710,2.9730,2.9705,2.9715,264
2014-03-21,21:10:00,2.9725,2.9730,2.9675,2.9695,282
2014-03-21,21:15:00,2.9695,2.9710,2.9675,2.9705,248
2014-03-21,21:20:00,2.9710,2.9720,2.9690,2.9690,153
2014-03-21,21:25:00,2.9685,2.9690,2.9590,2.9615,664
2014-03-21,21:30:00,2.9615,2.9630,2.9540,2.9565,1101
2014-03-21,21:35:00,2.9565,2.9570,2.9540,2.9550,543
2014-03-21,21:40:00,2.9550,2.9560,2.9545,2.9555,200
2014-03-21,21:45:00,2.9555,2.9585,2.9550,2.9555,345
2014-03-21,21:50:00,2.9550,2.9555,2.9510,2.9520,288
2014-03-21,21:55:00,2.9520,2.9545,2.9520,2.9535,188
2014-03-21,22:00:00,2.9535,2.9550,2.9530,2.9540,161
2014-03-21,22:05:00,2.9540,2.9560,2.9530,2.9530,202
2014-03-21,22:10:00,2.9530,2.9535,2.9520,2.9535,129
2014-03-21,22:15:00,2.9535,2.9535,2.9525,2.9525,98
2014-03-21,22:20:00,2.9530,2.9585,2.9525,2.9575,610
2014-03-21,22:25:00,2.9580,2.9580,2.9540,2.9565,235
2014-03-21,22:30:00,2.9560,2.9635,2.9555,2.9620,668
2014-03-21,22:35:00,2.9615,2.9615,2.9600,2.9600,217
2014-03-21,22:40:00,2.9600,2.9610,2.9580,2.9610,153
2014-03-21,22:45:00,2.9610,2.9645,2.9610,2.9610,263
2014-03-21,22:50:00,2.9615,2.9625,2.9590,2.9595,220
2014-03-21,22:55:00,2.9590,2.9600,2.9585,2.9590,153
2014-03-21,23:00:00,2.9585,2.9595,2.9535,2.9560,371
2014-03-21,23:05:00,2.9555,2.9580,2.9550,2.9560,318
2014-03-21,23:10:00,2.9560,2.9565,2.9550,2.9560,136
2014-03-21,23:15:00,2.9560,2.9565,2.9555,2.9565,112
2014-03-21,23:20:00,2.9565,2.9620,2.9560,2.9620,362
2014-03-21,23:25:00,2.9620,2.9660,2.9610,2.9650,400
2014-03-21,23:30:00,2.9650,2.9655,2.9610,2.9610,275
2014-03-21,23:35:00,2.9610,2.9625,2.9575,2.9590,190
2014-03-21,23:40:00,2.9575,2.9575,2.9550,2.9550,134
2014-03-21,23:45:00,2.9555,2.9580,2.9550,2.9550,163
2014-03-21,23:50:00,2.9550,2.9570,2.9530,2.9535,304
2014-03-21,23:55:00,2.9535,2.9555,2.9530,2.9535,286
2014-03-22,00:00:00,2.9540,2.9540,2.9520,2.9525,255
2014-03-22,00:05:00,2.9520,2.9525,2.9510,2.9525,456
2014-03-22,00:10:00,2.9525,2.9530,2.9515,2.9525,78
2014-03-22,00:15:00,2.9520,2.9535,2.9515,2.9535,191
2014-03-22,00:20:00,2.9530,2.9545,2.9520,2.9540,173
2014-03-22,00:25:00,2.9540,2.9550,2.9520,2.9530,155
2014-03-22,00:30:00,2.9530,2.9570,2.9530,2.9540,209
2014-03-22,00:35:00,2.9535,2.9560,2.9530,2.9535,225
2014-03-22,00:40:00,2.9535,2.9540,2.9530,2.9535,221
2014-03-22,00:45:00,2.9535,2.9550,2.9530,2.9530,204
2014-03-22,00:50:00,2.9530,2.9540,2.9520,2.9530,229
2014-03-22,00:55:00,2.9525,2.9535,2.9495,2.9520,626
2014-03-22,01:00:00,2.9520,2.9530,2.9505,2.9510,179
2014-03-22,01:05:00,2.9510,2.9520,2.9505,2.9520,97
2014-03-22,01:10:00,2.9515,2.9520,2.9510,2.9510,48
2014-03-22,01:15:00,2.9510,2.9510,2.9455,2.9460,280
2014-03-22,01:20:00,2.9460,2.9470,2.9450,2.9470,100
2014-03-22,01:25:00,2.9460,2.9465,2.9435,2.9455,204
2014-03-22,01:30:00,2.9450,2.9465,2.9445,2.9460,55
2014-03-22,01:35:00,2.9460,2.9475,2.9455,2.9465,82
2014-03-22,01:40:00,2.9465,2.9465,2.9445,2.9450,29
2014-03-22,01:45:00,2.9460,2.9480,2.9460,2.9480,53
2014-03-22,01:50:00,2.9475,2.9505,2.9475,2.9505,121
2014-03-22,01:55:00,2.9500,2.9510,2.9500,2.9500,94
2014-03-22,02:00:00,2.9500,2.9520,2.9500,2.9520,95
2014-03-22,02:05:00,2.9515,2.9520,2.9495,2.9505,38
2014-03-22,02:10:00,2.9505,2.9510,2.9495,2.9495,35
2014-03-22,02:15:00,2.9500,2.9500,2.9475,2.9485,54
2014-03-22,02:20:00,2.9485,2.9485,2.9460,2.9485,61
2014-03-22,02:25:00,2.9485,2.9495,2.9480,2.9485,72
2014-03-22,02:30:00,2.9480,2.9490,2.9465,2.9490,70
2014-03-22,02:35:00,2.9485,2.9510,2.9485,2.9495,61
2014-03-22,02:40:00,2.9490,2.9495,2.9490,2.9495,28
2014-03-22,02:45:00,2.9500,2.9500,2.9495,2.9500,25
2014-03-22,02:50:00,2.9495,2.9505,2.9495,2.9505,21
2014-03-22,02:55:00,2.9500,2.9510,2.9500,2.9510,28
2014-03-22,03:00:00,2.9510,2.9510,2.9505,2.9505,89
2014-03-22,03:05:00,2.9505,2.9515,2.9505,2.9515,16
2014-03-22,03:10:00,2.9515,2.9515,2.9515,2.9515,1
2014-03-22,03:15:00,2.9510,2.9510,2.9505,2.9505,18
2014-03-22,03:20:00,2.9505,2.9515,2.9505,2.9515,62
2014-03-22,03:25:00,2.9520,2.9525,2.9510,2.9510,50
2014-03-22,03:30:00,2.9505,2.9510,2.9505,2.9505,40
2014-03-22,03:35:00,2.9500,2.9505,2.9500,2.9505,27
2014-03-22,03:40:00,2.9500,2.9505,2.9475,2.9505,60
2014-03-22,03:45:00,2.9495,2.9495,2.9465,2.9485,74
2014-03-22,03:50:00,2.9495,2.9510,2.9490,2.9500,38
2014-03-22,03:55:00,2.9505,2.9510,2.9485,2.9485,25
2014-03-22,04:00:00,2.9490,2.9490,2.9480,2.9480,12
2014-03-22,04:05:00,2.9485,2.9500,2.9485,2.9490,18
2014-03-22,04:10:00,2.9485,2.9500,2.9485,2.9500,5
2014-03-22,04:15:00,2.9500,2.9515,2.9490,2.9515,24
2014-03-22,04:20:00,2.9500,2.9500,2.9485,2.9495,12
2014-03-22,04:25:00,2.9495,2.9495,2.9485,2.9485,4
2014-03-22,04:30:00,2.9490,2.9495,2.9475,2.9480,25
2014-03-22,04:35:00,2.9490,2.9490,2.9480,2.9480,6
2014-03-22,04:40:00,2.9480,2.9500,2.9475,2.9495,12
2014-03-22,04:45:00,2.9490,2.9490,2.9485,2.9490,3
2014-03-22,04:50:00,2.9485,2.9500,2.9480,2.9490,8
2014-03-22,04:55:00,2.9490,2.9490,2.9490,2.9490,2
2014-03-22,05:00:00,2.9475,2.9475,2.9475,2.9475,1
2014-03-22,05:05:00,2.9475,2.9475,2.9470,2.9470,10
2014-03-22,05:10:00,2.9470,2.9510,2.9465,2.9490,25
2014-03-24,06:00:00,2.9470,2.9505,2.9460,2.9505,66
2014-03-24,06:05:00,2.9490,2.9580,2.9490,2.9580,74
2014-03-24,06:10:00,2.9565,2.9565,2.9495,2.9500,81
2014-03-24,06:15:00,2.9495,2.9500,2.9485,2.9500,29
2014-03-24,06:20:00,2.9500,2.9500,2.9490,2.9500,15
2014-03-24,06:30:00,2.9490,2.9490,2.9490,2.9490,2
2014-03-24,06:35:00,2.9485,2.9485,2.9485,2.9485,1
2014-03-24,06:40:00,2.9485,2.9535,2.9485,2.9495,111
2014-03-24,06:45:00,2.9500,2.9505,2.9485,2.9505,54
2014-03-24,06:50:00,2.9505,2.9505,2.9495,2.9495,10
2014-03-24,06:55:00,2.9495,2.9505,2.9485,2.9485,22
2014-03-24,07:00:00,2.9485,2.9500,2.9485,2.9485,36
2014-03-24,07:05:00,2.9490,2.9490,2.9485,2.9485,30
2014-03-24,07:10:00,2.9485,2.9500,2.9485,2.9485,30
2014-03-24,07:15:00,2.9490,2.9490,2.9475,2.9475,6
2014-03-24,07:20:00,2.9475,2.9475,2.9460,2.9470,18
2014-03-24,07:25:00,2.9475,2.9480,2.9465,2.9475,13
2014-03-24,07:30:00,2.9485,2.9485,2.9470,2.9485,9
2014-03-24,07:35:00,2.9485,2.9490,2.9480,2.9490,4
2014-03-24,07:40:00,2.9500,2.9500,2.9490,2.9490,3
2014-03-24,07:45:00,2.9495,2.9495,2.9490,2.9490,6
2014-03-24,07:50:00,2.9500,2.9500,2.9480,2.9485,13
2014-03-24,07:55:00,2.9490,2.9490,2.9480,2.9480,7
2014-03-24,08:00:00,2.9485,2.9505,2.9470,2.9470,22
2014-03-24,08:05:00,2.9480,2.9480,2.9460,2.9460,52
2014-03-24,08:10:00,2.9460,2.9465,2.9445,2.9460,68
2014-03-24,08:15:00,2.9460,2.9480,2.9460,2.9475,22
2014-03-24,08:20:00,2.9470,2.9475,2.9470,2.9475,9
2014-03-24,08:25:00,2.9475,2.9475,2.9465,2.9470,17
2014-03-24,08:30:00,2.9470,2.9480,2.9465,2.9480,30
2014-03-24,08:35:00,2.9475,2.9480,2.9450,2.9460,40
2014-03-24,08:40:00,2.9460,2.9465,2.9455,2.9455,13
2014-03-24,08:45:00,2.9450,2.9455,2.9445,2.9455,11
2014-03-24,08:50:00,2.9455,2.9485,2.9455,2.9480,47
2014-03-24,08:55:00,2.9485,2.9505,2.9485,2.9490,70
2014-03-24,09:00:00,2.9485,2.9485,2.9385,2.9460,495
2014-03-24,09:05:00,2.9455,2.9475,2.9370,2.9375,333
2014-03-24,09:10:00,2.9380,2.9430,2.9360,2.9375,411
2014-03-24,09:15:00,2.9375,2.9420,2.9345,2.9390,569
2014-03-24,09:20:00,2.9395,2.9395,2.9350,2.9375,176
2014-03-24,09:25:00,2.9380,2.9420,2.9360,2.9370,243
2014-03-24,09:30:00,2.9375,2.9385,2.9320,2.9335,665
2014-03-24,09:35:00,2.9340,2.9370,2.9320,2.9350,282
2014-03-24,09:40:00,2.9355,2.9395,2.9355,2.9370,154
2014-03-24,09:45:00,2.9365,2.9365,2.9210,2.9270,2131
2014-03-24,09:50:00,2.9270,2.9280,2.9245,2.9265,624
2014-03-24,09:55:00,2.9270,2.9285,2.9240,2.9285,356
2014-03-24,10:00:00,2.9275,2.9320,2.9260,2.9315,403
2014-03-24,10:05:00,2.9315,2.9335,2.9300,2.9315,205
2014-03-24,10:10:00,2.9315,2.9340,2.9310,2.9340,77
2014-03-24,10:15:00,2.9345,2.9350,2.9320,2.9325,62
2014-03-24,10:20:00,2.9320,2.9360,2.9315,2.9355,125
2014-03-24,10:25:00,2.9350,2.9355,2.9330,2.9335,111
2014-03-24,10:30:00,2.9330,2.9345,2.9290,2.9310,206
2014-03-24,10:35:00,2.9315,2.9360,2.9315,2.9360,143
2014-03-24,10:40:00,2.9360,2.9390,2.9360,2.9380,272
2014-03-24,10:45:00,2.9380,2.9390,2.9355,2.9365,209
2014-03-24,10:50:00,2.9360,2.9360,2.9340,2.9345,130
2014-03-24,10:55:00,2.9350,2.9350,2.9335,2.9345,46
2014-03-24,11:00:00,2.9340,2.9355,2.9335,2.9355,41
2014-03-24,11:05:00,2.9355,2.9380,2.9355,2.9370,48
2014-03-24,11:10:00,2.9365,2.9375,2.9360,2.9360,29
2014-03-24,11:15:00,2.9360,2.9370,2.9360,2.9365,31
2014-03-24,11:20:00,2.9360,2.9370,2.9360,2.9360,32
2014-03-24,11:25:00,2.9365,2.9370,2.9340,2.9350,48
2014-03-24,11:30:00,2.9350,2.9380,2.9345,2.9380,40
2014-03-24,11:35:00,2.9370,2.9375,2.9370,2.9375,10
2014-03-24,11:40:00,2.9375,2.9375,2.9375,2.9375,3
2014-03-24,11:45:00,2.9370,2.9370,2.9360,2.9370,10
2014-03-24,11:50:00,2.9360,2.9375,2.9360,2.9375,12
2014-03-24,11:55:00,2.9375,2.9375,2.9370,2.9370,5
2014-03-24,12:00:00,2.9365,2.9370,2.9365,2.9365,21
2014-03-24,12:05:00,2.9365,2.9370,2.9365,2.9365,17
2014-03-24,12:10:00,2.9375,2.9375,2.9375,2.9375,7
2014-03-24,12:15:00,2.9380,2.9380,2.9375,2.9375,5
2014-03-24,12:20:00,2.9375,2.9375,2.9375,2.9375,2
2014-03-24,12:25:00,2.9375,2.9375,2.9360,2.9360,12
2014-03-24,12:30:00,2.9365,2.9370,2.9360,2.9360,51
2014-03-24,12:35:00,2.9360,2.9365,2.9360,2.9365,18
2014-03-24,12:40:00,2.9360,2.9370,2.9360,2.9365,16
2014-03-24,12:45:00,2.9360,2.9370,2.9360,2.9370,16
2014-03-24,12:50:00,2.9365,2.9365,2.9365,2.9365,3
2014-03-24,12:55:00,2.9365,2.9365,2.9355,2.9360,11
2014-03-24,13:00:00,2.9355,2.9360,2.9355,2.9360,3
2014-03-24,13:05:00,2.9360,2.9360,2.9355,2.9355,10
2014-03-24,13:10:00,2.9355,2.9360,2.9350,2.9360,8
2014-03-24,13:15:00,2.9360,2.9360,2.9350,2.9350,12
2014-03-24,13:20:00,2.9350,2.9350,2.9325,2.9335,44
2014-03-24,13:25:00,2.9340,2.9365,2.9320,2.9365,82
2014-03-24,13:30:00,2.9370,2.9375,2.9265,2.9285,734
2014-03-24,13:35:00,2.9285,2.9325,2.9245,2.9290,600
2014-03-24,13:40:00,2.9290,2.9335,2.9280,2.9320,292
2014-03-24,13:45:00,2.9315,2.9350,2.9300,2.9340,137
2014-03-24,13:50:00,2.9340,2.9350,2.9320,2.9345,77
2014-03-24,13:55:00,2.9345,2.9345,2.9310,2.9320,138
2014-03-24,14:00:00,2.9320,2.9330,2.9320,2.9325,56
2014-03-24,14:05:00,2.9320,2.9350,2.9315,2.9340,49
2014-03-24,14:10:00,2.9340,2.9355,2.9325,2.9325,59
2014-03-24,14:15:00,2.9330,2.9355,2.9325,2.9355,57
2014-03-24,14:20:00,2.9360,2.9450,2.9360,2.9450,543
2014-03-24,14:25:00,2.9445,2.9480,2.9425,2.9480,345
2014-03-24,14:30:00,2.9485,2.9515,2.9475,2.9485,565
2014-03-24,14:35:00,2.9480,2.9525,2.9475,2.9485,452
2014-03-24,14:40:00,2.9485,2.9500,2.9460,2.9490,274
2014-03-24,14:45:00,2.9485,2.9505,2.9465,2.9485,188
2014-03-24,14:50:00,2.9490,2.9540,2.9485,2.9535,237
2014-03-24,14:55:00,2.9525,2.9540,2.9475,2.9515,348
2014-03-24,15:00:00,2.9515,2.9525,2.9485,2.9505,121
2014-03-24,15:05:00,2.9505,2.9510,2.9495,2.9505,83
2014-03-24,15:10:00,2.9505,2.9510,2.9490,2.9500,75
2014-03-24,15:15:00,2.9505,2.9505,2.9470,2.9490,164
2014-03-24,15:20:00,2.9485,2.9490,2.9475,2.9475,40
2014-03-24,15:25:00,2.9475,2.9525,2.9475,2.9520,103
2014-03-24,15:30:00,2.9520,2.9520,2.9480,2.9480,245
2014-03-24,15:35:00,2.9485,2.9500,2.9475,2.9490,93
2014-03-24,15:40:00,2.9495,2.9500,2.9460,2.9490,111
2014-03-24,15:45:00,2.9485,2.9500,2.9485,2.9500,19
2014-03-24,15:50:00,2.9500,2.9520,2.9500,2.9505,47
2014-03-24,15:55:00,2.9510,2.9570,2.9500,2.9570,210
2014-03-24,16:00:00,2.9565,2.9615,2.9535,2.9565,323
2014-03-24,16:05:00,2.9570,2.9585,2.9525,2.9540,207
2014-03-24,16:10:00,2.9540,2.9565,2.9520,2.9540,138
2014-03-24,16:15:00,2.9540,2.9585,2.9535,2.9565,315
2014-03-24,16:20:00,2.9575,2.9575,2.9540,2.9560,117
2014-03-24,16:25:00,2.9560,2.9560,2.9545,2.9560,27
2014-03-24,16:30:00,2.9555,2.9560,2.9525,2.9530,137
2014-03-24,16:35:00,2.9530,2.9530,2.9520,2.9520,66
2014-03-24,16:40:00,2.9515,2.9515,2.9490,2.9500,155
2014-03-24,16:45:00,2.9495,2.9495,2.9470,2.9480,129
2014-03-24,16:50:00,2.9475,2.9515,2.9475,2.9485,112
2014-03-24,16:55:00,2.9490,2.9500,2.9480,2.9490,58
2014-03-24,17:00:00,2.9490,2.9490,2.9445,2.9450,201
2014-03-24,17:05:00,2.9450,2.9450,2.9405,2.9410,252
2014-03-24,17:10:00,2.9410,2.9440,2.9405,2.9425,144
2014-03-24,17:15:00,2.9420,2.9425,2.9400,2.9400,103
2014-03-24,17:20:00,2.9410,2.9430,2.9410,2.9415,107
2014-03-24,17:25:00,2.9420,2.9440,2.9415,2.9420,84
2014-03-24,17:30:00,2.9420,2.9460,2.9420,2.9460,82
2014-03-24,17:35:00,2.9470,2.9475,2.9445,2.9445,42
2014-03-24,17:40:00,2.9445,2.9460,2.9425,2.9425,70
2014-03-24,17:45:00,2.9420,2.9450,2.9420,2.9450,53
2014-03-24,17:50:00,2.9445,2.9465,2.9445,2.9450,36
2014-03-24,17:55:00,2.9450,2.9475,2.9445,2.9475,40
2014-03-24,18:00:00,2.9480,2.9490,2.9460,2.9460,73
2014-03-24,18:05:00,2.9460,2.9460,2.9445,2.9460,71
2014-03-24,18:10:00,2.9460,2.9460,2.9450,2.9455,22
2014-03-24,18:15:00,2.9450,2.9480,2.9450,2.9460,84
2014-03-24,18:20:00,2.9465,2.9465,2.9430,2.9435,63
2014-03-24,18:25:00,2.9445,2.9445,2.9410,2.9420,60
2014-03-24,18:30:00,2.9420,2.9425,2.9395,2.9420,208
2014-03-24,18:35:00,2.9420,2.9450,2.9420,2.9450,51
2014-03-24,18:40:00,2.9455,2.9455,2.9430,2.9440,79
2014-03-24,18:45:00,2.9440,2.9445,2.9435,2.9440,17
2014-03-24,18:50:00,2.9435,2.9435,2.9425,2.9430,15
2014-03-24,18:55:00,2.9425,2.9485,2.9410,2.9480,353
2014-03-24,19:00:00,2.9480,2.9495,2.9470,2.9490,76
2014-03-24,19:05:00,2.9490,2.9495,2.9485,2.9490,45
2014-03-24,19:10:00,2.9495,2.9525,2.9495,2.9525,113
2014-03-24,19:15:00,2.9525,2.9535,2.9515,2.9520,99
2014-03-24,19:20:00,2.9520,2.9520,2.9510,2.9515,155
2014-03-24,19:25:00,2.9520,2.9525,2.9515,2.9515,88
2014-03-24,19:30:00,2.9515,2.9635,2.9515,2.9595,822
2014-03-24,19:35:00,2.9595,2.9615,2.9565,2.9595,586
2014-03-24,19:40:00,2.9595,2.9615,2.9595,2.9610,161
2014-03-24,19:45:00,2.9615,2.9650,2.9605,2.9645,378
2014-03-24,19:50:00,2.9645,2.9650,2.9625,2.9640,176
2014-03-24,19:55:00,2.9635,2.9635,2.9610,2.9620,163
2014-03-24,20:00:00,2.9615,2.9620,2.9595,2.9610,168
2014-03-24,20:05:00,2.9615,2.9625,2.9590,2.9605,200
2014-03-24,20:10:00,2.9605,2.9610,2.9570,2.9580,187
2014-03-24,20:15:00,2.9575,2.9585,2.9535,2.9550,214
2014-03-24,20:20:00,2.9550,2.9565,2.9545,2.9555,153
2014-03-24,20:25:00,2.9555,2.9585,2.9550,2.9585,204
2014-03-24,20:30:00,2.9585,2.9610,2.9540,2.9600,272
2014-03-24,20:35:00,2.9605,2.9610,2.9575,2.9600,177
2014-03-24,20:40:00,2.9600,2.9665,2.9600,2.9640,476
2014-03-24,20:45:00,2.9635,2.9645,2.9600,2.9625,194
2014-03-24,20:50:00,2.9630,2.9640,2.9590,2.9615,320
2014-03-24,20:55:00,2.9610,2.9615,2.9600,2.9600,133
2014-03-24,21:00:00,2.9600,2.9600,2.9555,2.9565,548
2014-03-24,21:05:00,2.9565,2.9600,2.9565,2.9600,101
2014-03-24,21:10:00,2.9600,2.9630,2.9595,2.9595,183
2014-03-24,21:15:00,2.9585,2.9620,2.9580,2.9615,152
2014-03-24,21:20:00,2.9610,2.9645,2.9605,2.9625,250
2014-03-24,21:25:00,2.9625,2.9645,2.9605,2.9615,290
2014-03-24,21:30:00,2.9610,2.9655,2.9610,2.9655,414
2014-03-24,21:35:00,2.9650,2.9690,2.9640,2.9665,572
2014-03-24,21:40:00,2.9665,2.9675,2.9625,2.9625,404
2014-03-24,21:45:00,2.9625,2.9640,2.9610,2.9620,213
2014-03-24,21:50:00,2.9615,2.9625,2.9605,2.9620,152
2014-03-24,21:55:00,2.9625,2.9630,2.9570,2.9570,224
2014-03-24,22:00:00,2.9570,2.9590,2.9560,2.9570,299
2014-03-24,22:05:00,2.9570,2.9570,2.9525,2.9550,391
2014-03-24,22:10:00,2.9545,2.9545,2.9470,2.9505,650
2014-03-24,22:15:00,2.9505,2.9525,2.9490,2.9515,373
2014-03-24,22:20:00,2.9515,2.9520,2.9495,2.9510,276
2014-03-24,22:25:00,2.9510,2.9520,2.9500,2.9515,114
2014-03-24,22:30:00,2.9510,2.9525,2.9450,2.9460,436
2014-03-24,22:35:00,2.9460,2.9490,2.9450,2.9490,339
2014-03-24,22:40:00,2.9490,2.9495,2.9465,2.9465,97
2014-03-24,22:45:00,2.9460,2.9515,2.9460,2.9475,278
2014-03-24,22:50:00,2.9485,2.9505,2.9475,2.9490,122
2014-03-24,22:55:00,2.9495,2.9495,2.9485,2.9490,66
2014-03-24,23:00:00,2.9495,2.9495,2.9445,2.9460,300
2014-03-24,23:05:00,2.9465,2.9490,2.9450,2.9485,144
2014-03-24,23:10:00,2.9485,2.9500,2.9465,2.9490,114
2014-03-24,23:15:00,2.9485,2.9495,2.9485,2.9490,88
2014-03-24,23:20:00,2.9490,2.9495,2.9465,2.9470,161
2014-03-24,23:25:00,2.9465,2.9465,2.9425,2.9460,445
2014-03-24,23:30:00,2.9460,2.9475,2.9450,2.9460,139
2014-03-24,23:35:00,2.9465,2.9520,2.9465,2.9520,330
2014-03-24,23:40:00,2.9520,2.9535,2.9510,2.9530,150
2014-03-24,23:45:00,2.9530,2.9535,2.9505,2.9510,144
2014-03-24,23:50:00,2.9510,2.9545,2.9495,2.9545,107
2014-03-24,23:55:00,2.9540,2.9550,2.9520,2.9525,231
2014-03-25,00:00:00,2.9525,2.9530,2.9500,2.9530,97
2014-03-25,00:05:00,2.9525,2.9525,2.9480,2.9495,169
2014-03-25,00:10:00,2.9495,2.9510,2.9475,2.9495,119
2014-03-25,00:15:00,2.9495,2.9520,2.9480,2.9520,192
2014-03-25,00:20:00,2.9515,2.9520,2.9495,2.9510,104
2014-03-25,00:25:00,2.9510,2.9510,2.9485,2.9495,165
2014-03-25,00:30:00,2.9495,2.9510,2.9490,2.9495,77
2014-03-25,00:35:00,2.9490,2.9515,2.9470,2.9510,191
2014-03-25,00:40:00,2.9510,2.9510,2.9490,2.9495,119
2014-03-25,00:45:00,2.9495,2.9495,2.9445,2.9470,313
2014-03-25,00:50:00,2.9475,2.9475,2.9445,2.9465,271
2014-03-25,00:55:00,2.9470,2.9470,2.9445,2.9455,530
2014-03-25,01:00:00,2.9450,2.9470,2.9445,2.9450,184
2014-03-25,01:05:00,2.9455,2.9465,2.9445,2.9460,60
2014-03-25,01:10:00,2.9465,2.9480,2.9465,2.9475,70
2014-03-25,01:15:00,2.9470,2.9480,2.9435,2.9445,203
2014-03-25,01:20:00,2.9445,2.9450,2.9440,2.9445,67
2014-03-25,01:25:00,2.9455,2.9455,2.9450,2.9450,54
2014-03-25,01:30:00,2.9450,2.9460,2.9450,2.9455,64
2014-03-25,01:35:00,2.9460,2.9460,2.9440,2.9440,77
2014-03-25,01:40:00,2.9440,2.9460,2.9440,2.9460,66
2014-03-25,01:45:00,2.9460,2.9480,2.9455,2.9460,49
2014-03-25,01:50:00,2.9465,2.9475,2.9465,2.9470,47
2014-03-25,01:55:00,2.9475,2.9485,2.9470,2.9485,101
2014-03-25,02:00:00,2.9480,2.9480,2.9460,2.9475,72
2014-03-25,02:05:00,2.9475,2.9480,2.9460,2.9465,29
2014-03-25,02:10:00,2.9475,2.9480,2.9460,2.9470,23
2014-03-25,02:15:00,2.9475,2.9475,2.9450,2.9450,40
2014-03-25,02:20:00,2.9450,2.9470,2.9435,2.9460,195
2014-03-25,02:25:00,2.9455,2.9465,2.9450,2.9455,59
2014-03-25,02:30:00,2.9455,2.9465,2.9430,2.9430,270
2014-03-25,02:35:00,2.9430,2.9455,2.9430,2.9445,346
2014-03-25,02:40:00,2.9445,2.9460,2.9440,2.9440,44
2014-03-25,02:45:00,2.9435,2.9445,2.9435,2.9440,31
2014-03-25,02:50:00,2.9440,2.9440,2.9435,2.9440,18
2014-03-25,02:55:00,2.9440,2.9440,2.9435,2.9435,52
2014-03-25,03:00:00,2.9435,2.9440,2.9415,2.9420,71
2014-03-25,03:05:00,2.9420,2.9425,2.9415,2.9425,24
2014-03-25,03:10:00,2.9420,2.9425,2.9415,2.9420,11
2014-03-25,03:15:00,2.9420,2.9420,2.9410,2.9415,18
2014-03-25,03:20:00,2.9415,2.9415,2.9405,2.9415,44
2014-03-25,03:25:00,2.9415,2.9430,2.9415,2.9430,30
2014-03-25,03:30:00,2.9425,2.9455,2.9410,2.9410,91
2014-03-25,03:35:00,2.9405,2.9420,2.9405,2.9415,35
2014-03-25,03:40:00,2.9415,2.9415,2.9405,2.9410,16
2014-03-25,03:45:00,2.9405,2.9405,2.9405,2.9405,8
2014-03-25,03:50:00,2.9405,2.9405,2.9385,2.9405,93
2014-03-25,03:55:00,2.9400,2.9405,2.9380,2.9380,90
2014-03-25,04:00:00,2.9390,2.9410,2.9385,2.9400,36
2014-03-25,04:05:00,2.9400,2.9400,2.9390,2.9395,12
2014-03-25,04:10:00,2.9400,2.9400,2.9400,2.9400,3
2014-03-25,04:15:00,2.9405,2.9405,2.9395,2.9405,17
2014-03-25,04:25:00,2.9405,2.9405,2.9390,2.9390,4
2014-03-25,04:30:00,2.9400,2.9400,2.9390,2.9395,12
2014-03-25,04:35:00,2.9400,2.9405,2.9400,2.9400,7
2014-03-25,04:40:00,2.9405,2.9410,2.9405,2.9410,5
2014-03-25,04:45:00,2.9415,2.9415,2.9400,2.9400,4
2014-03-25,05:00:00,2.9415,2.9440,2.9415,2.9430,17
2014-03-25,05:05:00,2.9440,2.9470,2.9435,2.9440,18
2014-03-25,05:10:00,2.9425,2.9435,2.9420,2.9435,7
2014-03-25,06:00:00,2.9435,2.9440,2.9415,2.9415,9
2014-03-25,06:05:00,2.9410,2.9410,2.9410,2.9410,1
2014-03-25,06:10:00,2.9430,2.9435,2.9415,2.9435,5
2014-03-25,06:15:00,2.9415,2.9415,2.9415,2.9415,2
2014-03-25,06:20:00,2.9425,2.9440,2.9425,2.9440,8
2014-03-25,06:25:00,2.9440,2.9445,2.9440,2.9440,7
2014-03-25,06:30:00,2.9425,2.9445,2.9425,2.9445,6
2014-03-25,06:35:00,2.9440,2.9445,2.9440,2.9445,2
2014-03-25,06:40:00,2.9445,2.9445,2.9445,2.9445,1
2014-03-25,06:45:00,2.9445,2.9450,2.9445,2.9450,2
2014-03-25,06:50:00,2.9450,2.9450,2.9450,2.9450,1
2014-03-25,07:00:00,2.9450,2.9485,2.9445,2.9470,31
2014-03-25,07:05:00,2.9470,2.9485,2.9470,2.9480,16
2014-03-25,07:10:00,2.9475,2.9475,2.9475,2.9475,3
2014-03-25,07:15:00,2.9475,2.9475,2.9475,2.9475,3
2014-03-25,07:20:00,2.9475,2.9480,2.9465,2.9480,6
2014-03-25,07:25:00,2.9480,2.9480,2.9475,2.9475,6
2014-03-25,07:30:00,2.9480,2.9485,2.9470,2.9475,13
2014-03-25,07:35:00,2.9480,2.9495,2.9480,2.9490,19
2014-03-25,07:40:00,2.9490,2.9490,2.9475,2.9475,9
2014-03-25,07:45:00,2.9480,2.9480,2.9480,2.9480,1
2014-03-25,07:50:00,2.9480,2.9480,2.9480,2.9480,3
2014-03-25,07:55:00,2.9475,2.9485,2.9475,2.9480,9
2014-03-25,08:00:00,2.9475,2.9480,2.9465,2.9470,37
2014-03-25,08:05:00,2.9475,2.9485,2.9475,2.9485,10
2014-03-25,08:10:00,2.9480,2.9480,2.9470,2.9475,13
2014-03-25,08:15:00,2.9470,2.9480,2.9470,2.9480,12
2014-03-25,08:20:00,2.9480,2.9480,2.9460,2.9460,19
2014-03-25,08:25:00,2.9460,2.9460,2.9460,2.9460,2
2014-03-25,08:30:00,2.9460,2.9470,2.9460,2.9470,12
2014-03-25,08:35:00,2.9475,2.9480,2.9475,2.9475,8
2014-03-25,08:40:00,2.9480,2.9485,2.9475,2.9485,16
2014-03-25,08:45:00,2.9480,2.9480,2.9470,2.9470,14
2014-03-25,08:50:00,2.9475,2.9475,2.9460,2.9470,13
2014-03-25,08:55:00,2.9470,2.9470,2.9455,2.9455,7
2014-03-25,09:00:00,2.9455,2.9485,2.9430,2.9460,361
2014-03-25,09:05:00,2.9455,2.9480,2.9455,2.9465,146
2014-03-25,09:10:00,2.9470,2.9485,2.9450,2.9470,116
2014-03-25,09:15:00,2.9465,2.9480,2.9445,2.9460,68
2014-03-25,09:20:00,2.9470,2.9485,2.9400,2.9425,220
2014-03-25,09:25:00,2.9420,2.9440,2.9410,2.9425,100
2014-03-25,09:30:00,2.9435,2.9435,2.9405,2.9405,113
2014-03-25,09:35:00,2.9400,2.9430,2.9395,2.9430,91
2014-03-25,09:40:00,2.9435,2.9445,2.9425,2.9445,39
2014-03-25,09:45:00,2.9440,2.9475,2.9440,2.9475,123
2014-03-25,09:50:00,2.9475,2.9480,2.9460,2.9465,60
2014-03-25,09:55:00,2.9470,2.9470,2.9455,2.9460,37
2014-03-25,10:00:00,2.9455,2.9495,2.9455,2.9490,90
2014-03-25,10:05:00,2.9495,2.9570,2.9495,2.9530,457
2014-03-25,10:10:00,2.9530,2.9540,2.9525,2.9525,91
2014-03-25,10:15:00,2.9530,2.9530,2.9520,2.9525,21
2014-03-25,10:20:00,2.9530,2.9530,2.9510,2.9515,9
2014-03-25,10:25:00,2.9520,2.9520,2.9515,2.9515,11
2014-03-25,10:30:00,2.9520,2.9525,2.9510,2.9520,18
2014-03-25,10:35:00,2.9530,2.9540,2.9500,2.9520,49
2014-03-25,10:40:00,2.9525,2.9540,2.9525,2.9540,22
2014-03-25,10:45:00,2.9535,2.9560,2.9535,2.9555,124
2014-03-25,10:50:00,2.9555,2.9560,2.9540,2.9550,72
2014-03-25,10:55:00,2.9560,2.9650,2.9550,2.9650,437
2014-03-25,11:00:00,2.9655,2.9785,2.9645,2.9770,1219
2014-03-25,11:05:00,2.9770,2.9785,2.9715,2.9775,554
2014-03-25,11:10:00,2.9775,2.9950,2.9775,2.9910,1732
2014-03-25,11:15:00,2.9910,2.9930,2.9745,2.9745,1075
2014-03-25,11:20:00,2.9740,2.9750,2.9680,2.9740,565
2014-03-25,11:25:00,2.9745,2.9745,2.9660,2.9675,290
2014-03-25,11:30:00,2.9670,2.9690,2.9660,2.9680,59
2014-03-25,11:35:00,2.9680,2.9710,2.9680,2.9695,119
2014-03-25,11:40:00,2.9695,2.9700,2.9690,2.9695,14
2014-03-25,11:45:00,2.9700,2.9700,2.9690,2.9695,77
2014-03-25,11:50:00,2.9695,2.9700,2.9680,2.9690,79
2014-03-25,11:55:00,2.9690,2.9690,2.9670,2.9675,84
2014-03-25,12:00:00,2.9675,2.9685,2.9670,2.9685,59
2014-03-25,12:05:00,2.9690,2.9700,2.9690,2.9700,20
2014-03-25,12:10:00,2.9695,2.9700,2.9690,2.9700,19
2014-03-25,12:15:00,2.9700,2.9705,2.9690,2.9695,43
2014-03-25,12:20:00,2.9695,2.9700,2.9695,2.9695,5
2014-03-25,12:25:00,2.9695,2.9700,2.9680,2.9690,22
2014-03-25,12:30:00,2.9695,2.9700,2.9675,2.9690,46
2014-03-25,12:35:00,2.9690,2.9690,2.9670,2.9690,61
2014-03-25,12:40:00,2.9690,2.9705,2.9690,2.9705,63
2014-03-25,12:45:00,2.9700,2.9755,2.9695,2.9725,431
2014-03-25,12:50:00,2.9720,2.9730,2.9710,2.9730,72
2014-03-25,12:55:00,2.9730,2.9730,2.9725,2.9730,23
2014-03-25,13:00:00,2.9735,2.9740,2.9705,2.9710,40
2014-03-25,13:05:00,2.9705,2.9725,2.9705,2.9720,47
2014-03-25,13:10:00,2.9720,2.9730,2.9715,2.9720,33
2014-03-25,13:15:00,2.9725,2.9725,2.9720,2.9725,57
2014-03-25,13:20:00,2.9720,2.9730,2.9715,2.9715,65
2014-03-25,13:25:00,2.9715,2.9715,2.9705,2.9705,17
2014-03-25,13:30:00,2.9710,2.9775,2.9685,2.9735,435
2014-03-25,13:35:00,2.9730,2.9760,2.9720,2.9730,340
2014-03-25,13:40:00,2.9725,2.9740,2.9720,2.9740,92
2014-03-25,13:45:00,2.9735,2.9740,2.9720,2.9725,130
2014-03-25,13:50:00,2.9725,2.9755,2.9720,2.9755,99
2014-03-25,13:55:00,2.9755,2.9760,2.9735,2.9745,99
2014-03-25,14:00:00,2.9745,2.9745,2.9725,2.9730,87
2014-03-25,14:05:00,2.9730,2.9750,2.9730,2.9735,67
2014-03-25,14:10:00,2.9740,2.9740,2.9715,2.9725,104
2014-03-25,14:15:00,2.9725,2.9725,2.9690,2.9710,316
2014-03-25,14:20:00,2.9710,2.9750,2.9710,2.9750,228
2014-03-25,14:25:00,2.9750,2.9775,2.9745,2.9755,325
2014-03-25,14:30:00,2.9755,2.9755,2.9710,2.9730,261
2014-03-25,14:35:00,2.9730,2.9750,2.9720,2.9720,101
2014-03-25,14:40:00,2.9725,2.9750,2.9720,2.9725,99
2014-03-25,14:45:00,2.9730,2.9750,2.9725,2.9735,95
2014-03-25,14:50:00,2.9735,2.9755,2.9730,2.9755,97
2014-03-25,14:55:00,2.9750,2.9750,2.9730,2.9745,163
2014-03-25,15:00:00,2.9735,2.9750,2.9720,2.9730,66
2014-03-25,15:05:00,2.9725,2.9730,2.9715,2.9720,48
2014-03-25,15:10:00,2.9720,2.9750,2.9715,2.9735,42
2014-03-25,15:15:00,2.9730,2.9740,2.9725,2.9740,19
2014-03-25,15:20:00,2.9745,2.9755,2.9735,2.9755,68
2014-03-25,15:25:00,2.9750,2.9770,2.9750,2.9760,43
2014-03-25,15:30:00,2.9755,2.9755,2.9735,2.9735,43
2014-03-25,15:35:00,2.9745,2.9745,2.9710,2.9720,155
2014-03-25,15:40:00,2.9720,2.9750,2.9715,2.9735,62
2014-03-25,15:45:00,2.9730,2.9745,2.9725,2.9730,60
2014-03-25,15:50:00,2.9730,2.9735,2.9720,2.9720,26
2014-03-25,15:55:00,2.9720,2.9730,2.9715,2.9730,38
2014-03-25,16:00:00,2.9730,2.9750,2.9720,2.9745,195
2014-03-25,16:05:00,2.9740,2.9765,2.9740,2.9765,118
2014-03-25,16:10:00,2.9770,2.9790,2.9760,2.9780,244
2014-03-25,16:15:00,2.9775,2.9780,2.9760,2.9775,121
2014-03-25,16:20:00,2.9780,2.9850,2.9780,2.9850,427
2014-03-25,16:25:00,2.9850,2.9860,2.9840,2.9850,266
2014-03-25,16:30:00,2.9860,2.9860,2.9825,2.9830,313
2014-03-25,16:35:00,2.9825,2.9825,2.9765,2.9805,304
2014-03-25,16:40:00,2.9800,2.9805,2.9780,2.9795,85
2014-03-25,16:45:00,2.9790,2.9805,2.9775,2.9800,157
2014-03-25,16:50:00,2.9800,2.9835,2.9795,2.9810,155
2014-03-25,16:55:00,2.9810,2.9820,2.9790,2.9810,67
2014-03-25,17:00:00,2.9815,2.9820,2.9795,2.9815,136
2014-03-25,17:05:00,2.9805,2.9810,2.9775,2.9795,83
2014-03-25,17:10:00,2.9790,2.9800,2.9785,2.9795,95
2014-03-25,17:15:00,2.9800,2.9810,2.9775,2.9800,90
2014-03-25,17:20:00,2.9795,2.9810,2.9790,2.9810,34
2014-03-25,17:25:00,2.9810,2.9810,2.9800,2.9810,34
2014-03-25,17:30:00,2.9810,2.9810,2.9765,2.9775,146
2014-03-25,17:35:00,2.9775,2.9775,2.9760,2.9765,88
2014-03-25,17:40:00,2.9770,2.9780,2.9770,2.9780,35
2014-03-25,17:45:00,2.9785,2.9800,2.9775,2.9800,69
2014-03-25,17:50:00,2.9805,2.9805,2.9780,2.9780,29
2014-03-25,17:55:00,2.9785,2.9790,2.9785,2.9790,9
2014-03-25,18:00:00,2.9790,2.9865,2.9785,2.9860,458
2014-03-25,18:05:00,2.9860,2.9890,2.9845,2.9875,295
2014-03-25,18:10:00,2.9880,2.9900,2.9870,2.9875,317
2014-03-25,18:15:00,2.9875,2.9880,2.9860,2.9875,72
2014-03-25,18:20:00,2.9870,2.9890,2.9870,2.9875,69
2014-03-25,18:25:00,2.9875,2.9875,2.9870,2.9875,73
2014-03-25,18:30:00,2.9875,2.9890,2.9875,2.9885,62
2014-03-25,18:35:00,2.9890,2.9900,2.9880,2.9900,119
2014-03-25,18:40:00,2.9895,2.9900,2.9880,2.9880,83
2014-03-25,18:45:00,2.9880,2.9880,2.9865,2.9880,78
2014-03-25,18:50:00,2.9875,2.9885,2.9870,2.9875,77
2014-03-25,18:55:00,2.9875,2.9880,2.9870,2.9870,37
2014-03-25,19:00:00,2.9875,2.9880,2.9870,2.9875,26
2014-03-25,19:05:00,2.9875,2.9880,2.9855,2.9865,87
2014-03-25,19:10:00,2.9860,2.9875,2.9840,2.9875,165
2014-03-25,19:15:00,2.9875,2.9890,2.9875,2.9885,175
2014-03-25,19:20:00,2.9890,2.9895,2.9875,2.9895,111
2014-03-25,19:25:00,2.9895,2.9915,2.9895,2.9910,270
2014-03-25,19:30:00,2.9910,2.9910,2.9885,2.9895,131
2014-03-25,19:35:00,2.9895,2.9900,2.9885,2.9885,39
2014-03-25,19:40:00,2.9885,2.9900,2.9880,2.9880,53
2014-03-25,19:45:00,2.9885,2.9885,2.9850,2.9855,178
2014-03-25,19:50:00,2.9855,2.9860,2.9835,2.9860,135
2014-03-25,19:55:00,2.9865,2.9875,2.9865,2.9865,59
2014-03-25,20:00:00,2.9870,2.9875,2.9820,2.9820,220
2014-03-25,20:05:00,2.9820,2.9830,2.9805,2.9815,309
2014-03-25,20:10:00,2.9810,2.9885,2.9810,2.9835,483
2014-03-25,20:15:00,2.9835,2.9850,2.9800,2.9800,277
2014-03-25,20:20:00,2.9805,2.9835,2.9800,2.9810,181
2014-03-25,20:25:00,2.9805,2.9885,2.9785,2.9845,494
2014-03-25,20:30:00,2.9845,2.9870,2.9835,2.9865,160
2014-03-25,20:35:00,2.9860,3.0045,2.9860,2.9995,2998
2014-03-25,20:40:00,3.0000,3.0040,2.9965,2.9995,1151
2014-03-25,20:45:00,2.9995,3.0050,2.9985,2.9995,632
2014-03-25,20:50:00,2.9995,3.0015,2.9985,3.0005,277
2014-03-25,20:55:00,3.0005,3.0035,2.9995,3.0015,394
2014-03-25,21:00:00,3.0020,3.0045,2.9960,2.9975,738
2014-03-25,21:05:00,2.9975,2.9980,2.9915,2.9930,636
2014-03-25,21:10:00,2.9930,2.9970,2.9930,2.9960,231
2014-03-25,21:15:00,2.9955,2.9960,2.9925,2.9950,262
2014-03-25,21:20:00,2.9950,2.9965,2.9935,2.9935,241
2014-03-25,21:25:00,2.9940,2.9955,2.9915,2.9925,281
2014-03-25,21:30:00,2.9925,2.9995,2.9920,2.9970,384
2014-03-25,21:35:00,2.9975,2.9995,2.9965,2.9990,382
2014-03-25,21:40:00,2.9990,2.9995,2.9955,2.9995,390
2014-03-25,21:45:00,2.9995,3.0010,2.9990,3.0005,352
2014-03-25,21:50:00,3.0005,3.0080,2.9995,3.0075,906
2014-03-25,21:55:00,3.0075,3.0075,3.0015,3.0030,568
2014-03-25,22:00:00,3.0025,3.0030,2.9970,2.9980,524
2014-03-25,22:05:00,2.9985,2.9995,2.9965,2.9970,458
2014-03-25,22:10:00,2.9970,2.9995,2.9970,2.9990,178
2014-03-25,22:15:00,2.9995,3.0010,2.9975,3.0010,356
2014-03-25,22:20:00,3.0010,3.0020,2.9980,2.9985,435
2014-03-25,22:25:00,2.9980,3.0010,2.9955,3.0000,504
2014-03-25,22:30:00,3.0000,3.0015,2.9985,3.0015,333
2014-03-25,22:35:00,3.0010,3.0010,2.9990,3.0005,219
2014-03-25,22:40:00,3.0005,3.0010,2.9995,3.0005,176
2014-03-25,22:45:00,3.0000,3.0040,3.0000,3.0040,292
2014-03-25,22:50:00,3.0035,3.0035,2.9995,2.9995,219
2014-03-25,22:55:00,2.9990,3.0025,2.9980,3.0025,319
2014-03-25,23:00:00,3.0025,3.0040,3.0010,3.0040,296
2014-03-25,23:05:00,3.0035,3.0070,3.0035,3.0045,531
2014-03-25,23:10:00,3.0045,3.0075,3.0040,3.0060,388
2014-03-25,23:15:00,3.0065,3.0190,3.0065,3.0115,2717
2014-03-25,23:20:00,3.0115,3.0165,3.0100,3.0130,710
2014-03-25,23:25:00,3.0125,3.0150,3.0120,3.0135,361
2014-03-25,23:30:00,3.0140,3.0180,3.0125,3.0175,404
2014-03-25,23:35:00,3.0175,3.0180,3.0140,3.0155,458
2014-03-25,23:40:00,3.0155,3.0185,3.0150,3.0155,557
2014-03-25,23:45:00,3.0160,3.0170,3.0100,3.0105,678
2014-03-25,23:50:00,3.0105,3.0130,3.0080,3.0080,532
2014-03-25,23:55:00,3.0080,3.0110,3.0065,3.0090,696
2014-03-26,00:00:00,3.0090,3.0090,3.0050,3.0050,452
2014-03-26,00:05:00,3.0050,3.0070,3.0045,3.0045,348
2014-03-26,00:10:00,3.0045,3.0050,2.9990,3.0005,1200
2014-03-26,00:15:00,3.0005,3.0020,2.9980,3.0020,496
2014-03-26,00:20:00,3.0020,3.0025,2.9995,3.0010,220
2014-03-26,00:25:00,3.0005,3.0010,2.9985,3.0000,258
2014-03-26,00:30:00,3.0005,3.0030,2.9980,3.0025,351
2014-03-26,00:35:00,3.0020,3.0055,3.0000,3.0040,334
2014-03-26,00:40:00,3.0040,3.0050,3.0030,3.0045,346
2014-03-26,00:45:00,3.0040,3.0075,3.0040,3.0065,321
2014-03-26,00:50:00,3.0060,3.0105,3.0060,3.0095,682
2014-03-26,00:55:00,3.0090,3.0090,3.0035,3.0050,741
2014-03-26,01:00:00,3.0050,3.0085,3.0050,3.0075,297
2014-03-26,01:05:00,3.0070,3.0070,3.0045,3.0045,166
2014-03-26,01:10:00,3.0045,3.0055,3.0030,3.0035,249
2014-03-26,01:15:00,3.0035,3.0045,3.0025,3.0035,155
2014-03-26,01:20:00,3.0035,3.0055,3.0030,3.0040,103
2014-03-26,01:25:00,3.0040,3.0050,3.0040,3.0040,114
2014-03-26,01:30:00,3.0040,3.0050,3.0030,3.0035,167
2014-03-26,01:35:00,3.0040,3.0045,3.0000,3.0010,260
2014-03-26,01:40:00,3.0010,3.0025,3.0005,3.0025,138
2014-03-26,01:45:00,3.0030,3.0035,3.0000,3.0010,193
2014-03-26,01:50:00,3.0015,3.0030,3.0010,3.0030,103
2014-03-26,01:55:00,3.0025,3.0030,3.0000,3.0005,65
2014-03-26,02:00:00,3.0005,3.0015,2.9990,3.0005,108
2014-03-26,02:05:00,3.0005,3.0015,3.0000,3.0005,48
2014-03-26,02:10:00,3.0010,3.0015,3.0000,3.0005,30
2014-03-26,02:15:00,3.0010,3.0010,3.0000,3.0005,42
2014-03-26,02:20:00,3.0000,3.0005,2.9990,2.9995,46
2014-03-26,02:25:00,2.9990,2.9990,2.9965,2.9980,114
2014-03-26,02:30:00,2.9975,2.9985,2.9965,2.9970,161
2014-03-26,02:35:00,2.9970,2.9985,2.9965,2.9970,184
2014-03-26,02:40:00,2.9975,2.9975,2.9970,2.9970,18
2014-03-26,02:45:00,2.9975,2.9980,2.9970,2.9975,61
2014-03-26,02:50:00,2.9970,2.9970,2.9960,2.9960,52
2014-03-26,02:55:00,2.9960,2.9965,2.9960,2.9965,29
2014-03-26,03:00:00,2.9965,2.9970,2.9960,2.9960,27
2014-03-26,03:05:00,2.9955,2.9970,2.9955,2.9970,16
2014-03-26,03:10:00,2.9970,2.9975,2.9960,2.9975,30
2014-03-26,03:15:00,2.9970,2.9975,2.9970,2.9975,3
2014-03-26,03:20:00,2.9980,2.9985,2.9980,2.9985,36
2014-03-26,03:25:00,2.9990,2.9990,2.9970,2.9980,20
2014-03-26,03:30:00,3.0055,3.0055,2.9980,2.9985,22
2014-03-26,03:35:00,2.9980,2.9990,2.9975,2.9980,16
2014-03-26,03:40:00,2.9985,3.0000,2.9985,3.0000,26
2014-03-26,03:45:00,3.0010,3.0010,2.9965,2.9975,29
2014-03-26,03:50:00,2.9975,2.9980,2.9960,2.9975,37
2014-03-26,03:55:00,2.9970,2.9970,2.9930,2.9935,82
2014-03-26,04:00:00,2.9935,2.9935,2.9915,2.9925,39
2014-03-26,04:05:00,2.9930,2.9935,2.9925,2.9930,11
2014-03-26,04:10:00,2.9935,2.9935,2.9925,2.9935,6
2014-03-26,04:15:00,2.9930,2.9945,2.9925,2.9945,14
2014-03-26,04:20:00,2.9950,2.9950,2.9935,2.9935,5
2014-03-26,04:25:00,2.9935,2.9935,2.9930,2.9930,12
2014-03-26,04:30:00,2.9925,2.9930,2.9915,2.9930,27
2014-03-26,04:35:00,2.9930,2.9930,2.9925,2.9925,14
2014-03-26,04:40:00,2.9925,2.9935,2.9920,2.9925,13
2014-03-26,04:45:00,2.9920,2.9930,2.9920,2.9920,11
2014-03-26,04:50:00,2.9920,2.9935,2.9920,2.9930,10
2014-03-26,04:55:00,2.9925,2.9930,2.9920,2.9925,22
2014-03-26,05:00:00,2.9925,2.9930,2.9920,2.9925,56
2014-03-26,05:05:00,2.9925,2.9930,2.9920,2.9925,59
2014-03-26,05:10:00,2.9925,2.9935,2.9915,2.9915,120
2014-03-26,06:00:00,2.9935,2.9935,2.9925,2.9935,82
2014-03-26,06:05:00,2.9940,2.9955,2.9935,2.9940,238
2014-03-26,06:10:00,2.9935,2.9940,2.9935,2.9940,32
2014-03-26,06:15:00,2.9945,2.9960,2.9945,2.9945,120
2014-03-26,06:20:00,2.9950,2.9950,2.9945,2.9945,35
2014-03-26,06:25:00,2.9945,2.9950,2.9945,2.9945,17
2014-03-26,06:30:00,2.9945,2.9950,2.9940,2.9945,35
2014-03-26,06:35:00,2.9950,2.9950,2.9945,2.9950,16
2014-03-26,06:40:00,2.9950,2.9950,2.9945,2.9945,17
2014-03-26,06:45:00,2.9945,2.9945,2.9940,2.9940,10
2014-03-26,06:50:00,2.9940,2.9950,2.9940,2.9950,25
2014-03-26,06:55:00,2.9945,2.9945,2.9940,2.9945,14
2014-03-26,07:00:00,2.9945,2.9950,2.9940,2.9945,15
2014-03-26,07:05:00,2.9945,2.9950,2.9945,2.9945,24
2014-03-26,07:10:00,2.9945,2.9950,2.9945,2.9945,20
2014-03-26,07:15:00,2.9945,2.9950,2.9945,2.9950,24
2014-03-26,07:20:00,2.9945,2.9955,2.9945,2.9950,38
2014-03-26,07:25:00,2.9950,2.9950,2.9945,2.9950,20
2014-03-26,07:30:00,2.9945,2.9945,2.9945,2.9945,7
2014-03-26,07:35:00,2.9945,2.9955,2.9945,2.9950,63
2014-03-26,07:40:00,2.9955,2.9970,2.9955,2.9965,60
2014-03-26,07:45:00,2.9970,2.9970,2.9960,2.9960,10
2014-03-26,07:50:00,2.9960,2.9965,2.9960,2.9960,9
2014-03-26,07:55:00,2.9960,2.9970,2.9960,2.9970,13
2014-03-26,08:00:00,2.9965,2.9965,2.9960,2.9960,22
2014-03-26,08:05:00,2.9960,2.9965,2.9960,2.9965,20
2014-03-26,08:10:00,2.9965,2.9970,2.9960,2.9960,18
2014-03-26,08:15:00,2.9960,2.9970,2.9960,2.9970,17
2014-03-26,08:20:00,2.9970,2.9980,2.9965,2.9970,65
2014-03-26,08:25:00,2.9970,2.9975,2.9970,2.9970,12
2014-03-26,08:30:00,2.9970,2.9975,2.9970,2.9975,28
2014-03-26,08:35:00,2.9975,2.9980,2.9965,2.9975,29
2014-03-26,08:40:00,2.9965,2.9970,2.9960,2.9960,20
2014-03-26,08:45:00,2.9965,2.9970,2.9965,2.9965,15
2014-03-26,08:50:00,2.9965,2.9965,2.9965,2.9965,13
2014-03-26,08:55:00,2.9965,2.9970,2.9960,2.9960,46
2014-03-26,09:00:00,2.9955,2.9970,2.9910,2.9940,810
2014-03-26,09:05:00,2.9935,2.9940,2.9900,2.9905,306
2014-03-26,09:10:00,2.9910,2.9915,2.9850,2.9865,623
2014-03-26,09:15:00,2.9865,2.9910,2.9865,2.9885,360
2014-03-26,09:20:00,2.9885,2.9970,2.9885,2.9955,399
2014-03-26,09:25:00,2.9955,2.9995,2.9940,2.9975,472
2014-03-26,09:30:00,2.9970,2.9985,2.9960,2.9965,96
2014-03-26,09:35:00,2.9970,2.9970,2.9965,2.9965,16
2014-03-26,09:40:00,2.9970,2.9970,2.9930,2.9940,64
2014-03-26,09:45:00,2.9925,2.9990,2.9925,2.9980,153
2014-03-26,09:50:00,2.9980,3.0030,2.9980,3.0000,372
2014-03-26,09:55:00,3.0010,3.0035,3.0005,3.0005,204
2014-03-26,10:00:00,3.0000,3.0010,2.9965,2.9985,138
2014-03-26,10:05:00,2.9980,2.9985,2.9955,2.9965,119
2014-03-26,10:10:00,2.9970,2.9980,2.9965,2.9975,34
2014-03-26,10:15:00,2.9975,2.9975,2.9975,2.9975,8
2014-03-26,10:20:00,2.9975,2.9980,2.9975,2.9980,5
2014-03-26,10:25:00,2.9975,2.9980,2.9970,2.9975,15
2014-03-26,10:30:00,2.9975,2.9985,2.9960,2.9970,64
2014-03-26,10:35:00,2.9965,2.9985,2.9960,2.9985,41
2014-03-26,10:40:00,2.9980,2.9980,2.9975,2.9975,7
2014-03-26,10:45:00,2.9980,2.9995,2.9975,2.9980,85
2014-03-26,10:50:00,2.9980,3.0000,2.9980,2.9985,62
2014-03-26,10:55:00,2.9990,3.0010,2.9975,2.9985,194
2014-03-26,11:00:00,2.9985,3.0010,2.9985,3.0005,462
2014-03-26,11:05:00,3.0010,3.0075,3.0005,3.0045,712
2014-03-26,11:10:00,3.0045,3.0050,3.0015,3.0020,285
2014-03-26,11:15:00,3.0020,3.0040,3.0020,3.0040,240
2014-03-26,11:20:00,3.0040,3.0040,3.0015,3.0015,52
2014-03-26,11:25:00,3.0015,3.0030,3.0015,3.0030,21
2014-03-26,11:30:00,3.0020,3.0025,3.0010,3.0025,101
2014-03-26,11:35:00,3.0030,3.0035,3.0025,3.0025,48
2014-03-26,11:40:00,3.0025,3.0025,3.0025,3.0025,4
2014-03-26,11:45:00,3.0020,3.0025,3.0015,3.0025,19
2014-03-26,11:50:00,3.0030,3.0030,3.0015,3.0015,27
2014-03-26,12:00:00,3.0010,3.0020,3.0010,3.0010,30
2014-03-26,12:05:00,3.0015,3.0020,3.0010,3.0015,52
2014-03-26,12:10:00,3.0020,3.0020,3.0015,3.0015,8
2014-03-26,12:15:00,3.0015,3.0020,3.0015,3.0020,2
2014-03-26,12:20:00,3.0025,3.0045,3.0025,3.0045,26
2014-03-26,12:25:00,3.0045,3.0050,3.0045,3.0050,15
2014-03-26,12:30:00,3.0055,3.0065,3.0055,3.0060,35
2014-03-26,12:35:00,3.0060,3.0060,3.0045,3.0050,30
2014-03-26,12:40:00,3.0050,3.0060,3.0045,3.0055,25
2014-03-26,12:45:00,3.0060,3.0065,3.0055,3.0060,17
2014-03-26,12:50:00,3.0055,3.0060,3.0050,3.0050,10
2014-03-26,12:55:00,3.0050,3.0050,3.0045,3.0050,14
2014-03-26,13:00:00,3.0050,3.0050,3.0040,3.0045,43
2014-03-26,13:05:00,3.0045,3.0055,3.0040,3.0050,59
2014-03-26,13:10:00,3.0050,3.0060,3.0050,3.0060,25
2014-03-26,13:15:00,3.0060,3.0060,3.0025,3.0025,108
2014-03-26,13:20:00,3.0020,3.0025,3.0010,3.0010,65
2014-03-26,13:25:00,3.0020,3.0025,3.0015,3.0015,29
2014-03-26,13:30:00,3.0020,3.0050,3.0020,3.0030,158
2014-03-26,13:35:00,3.0025,3.0025,2.9970,2.9970,321
2014-03-26,13:40:00,2.9970,2.9995,2.9965,2.9995,59
2014-03-26,13:45:00,2.9995,3.0000,2.9990,2.9990,43
2014-03-26,13:50:00,2.9995,3.0015,2.9995,3.0010,42
2014-03-26,13:55:00,3.0010,3.0030,3.0000,3.0025,95
2014-03-26,14:00:00,3.0025,3.0030,3.0005,3.0010,134
2014-03-26,14:05:00,3.0010,3.0010,3.0000,3.0010,82
2014-03-26,14:10:00,3.0005,3.0015,3.0005,3.0005,58
2014-03-26,14:15:00,3.0005,3.0010,3.0000,3.0000,46
2014-03-26,14:20:00,3.0005,3.0020,2.9995,3.0000,136
2014-03-26,14:25:00,3.0000,3.0025,3.0000,3.0020,67
2014-03-26,14:30:00,3.0020,3.0020,3.0005,3.0005,27
2014-03-26,14:35:00,3.0010,3.0015,3.0000,3.0015,78
2014-03-26,14:40:00,3.0025,3.0025,3.0005,3.0020,85
2014-03-26,14:45:00,3.0020,3.0040,3.0015,3.0030,97
2014-03-26,14:50:00,3.0035,3.0080,3.0030,3.0030,405
2014-03-26,14:55:00,3.0035,3.0035,2.9990,3.0015,167
2014-03-26,15:00:00,3.0015,3.0035,2.9995,3.0015,100
2014-03-26,15:05:00,3.0020,3.0050,3.0010,3.0050,238
2014-03-26,15:10:00,3.0045,3.0055,3.0025,3.0040,367
2014-03-26,15:15:00,3.0045,3.0080,3.0040,3.0075,153
2014-03-26,15:20:00,3.0075,3.0120,3.0075,3.0110,303
2014-03-26,15:25:00,3.0115,3.0130,3.0110,3.0115,162
2014-03-26,15:30:00,3.0115,3.0120,3.0110,3.0115,74
2014-03-26,15:35:00,3.0115,3.0115,3.0080,3.0095,142
2014-03-26,15:40:00,3.0095,3.0105,3.0070,3.0075,97
2014-03-26,15:45:00,3.0070,3.0100,3.0070,3.0080,66
2014-03-26,15:50:00,3.0070,3.0115,3.0065,3.0110,115
2014-03-26,15:55:00,3.0110,3.0125,3.0090,3.0100,96
2014-03-26,16:00:00,3.0100,3.0100,3.0070,3.0090,113
2014-03-26,16:05:00,3.0090,3.0090,3.0060,3.0080,166
2014-03-26,16:10:00,3.0080,3.0110,3.0080,3.0105,204
2014-03-26,16:15:00,3.0100,3.0130,3.0095,3.0115,61
2014-03-26,16:20:00,3.0120,3.0125,3.0065,3.0065,248
2014-03-26,16:25:00,3.0070,3.0085,3.0070,3.0080,29
2014-03-26,16:30:00,3.0085,3.0100,3.0085,3.0090,67
2014-03-26,16:35:00,3.0090,3.0110,3.0070,3.0090,133
2014-03-26,16:40:00,3.0090,3.0095,3.0080,3.0085,59
2014-03-26,16:45:00,3.0090,3.0090,3.0030,3.0030,254
2014-03-26,16:50:00,3.0030,3.0040,3.0010,3.0025,202
2014-03-26,16:55:00,3.0025,3.0030,3.0020,3.0025,108
2014-03-26,17:00:00,3.0025,3.0030,3.0010,3.0010,88
2014-03-26,17:05:00,3.0005,3.0010,2.9850,2.9875,968
2014-03-26,17:10:00,2.9875,2.9925,2.9875,2.9885,445
2014-03-26,17:15:00,2.9890,2.9915,2.9885,2.9895,201
2014-03-26,17:20:00,2.9900,2.9900,2.9855,2.9880,387
2014-03-26,17:25:00,2.9875,2.9885,2.9865,2.9870,128
2014-03-26,17:30:00,2.9870,2.9870,2.9820,2.9830,487
2014-03-26,17:35:00,2.9825,2.9865,2.9815,2.9855,287
2014-03-26,17:40:00,2.9855,2.9860,2.9835,2.9855,98
2014-03-26,17:45:00,2.9855,2.9910,2.9855,2.9900,258
2014-03-26,17:50:00,2.9890,2.9895,2.9850,2.9895,101
2014-03-26,17:55:00,2.9890,2.9905,2.9865,2.9870,153
2014-03-26,18:00:00,2.9875,2.9875,2.9845,2.9865,129
2014-03-26,18:05:00,2.9870,2.9885,2.9865,2.9870,178
2014-03-26,18:10:00,2.9870,2.9905,2.9870,2.9875,176
2014-03-26,18:15:00,2.9875,2.9895,2.9875,2.9880,61
2014-03-26,18:20:00,2.9880,2.9895,2.9875,2.9895,37
2014-03-26,18:25:00,2.9895,2.9905,2.9895,2.9905,51
2014-03-26,18:30:00,2.9905,2.9905,2.9885,2.9885,16
2014-03-26,18:35:00,2.9895,2.9905,2.9880,2.9905,79
2014-03-26,18:40:00,2.9905,2.9915,2.9840,2.9855,207
2014-03-26,18:45:00,2.9850,2.9865,2.9815,2.9830,165
2014-03-26,18:50:00,2.9825,2.9830,2.9790,2.9810,404
2014-03-26,18:55:00,2.9805,2.9805,2.9770,2.9800,168
2014-03-26,19:00:00,2.9800,2.9825,2.9800,2.9815,86
2014-03-26,19:05:00,2.9815,2.9830,2.9815,2.9830,51
2014-03-26,19:10:00,2.9825,2.9845,2.9825,2.9830,59
2014-03-26,19:15:00,2.9830,2.9835,2.9810,2.9815,38
2014-03-26,19:20:00,2.9810,2.9825,2.9800,2.9810,85
2014-03-26,19:25:00,2.9810,2.9820,2.9780,2.9800,205
2014-03-26,19:30:00,2.9805,2.9810,2.9790,2.9800,231
2014-03-26,19:35:00,2.9800,2.9815,2.9790,2.9810,72
2014-03-26,19:40:00,2.9810,2.9840,2.9810,2.9825,138
2014-03-26,19:45:00,2.9820,2.9835,2.9810,2.9830,67
2014-03-26,19:50:00,2.9830,2.9835,2.9825,2.9830,51
2014-03-26,19:55:00,2.9830,2.9860,2.9830,2.9850,121
2014-03-26,20:00:00,2.9850,2.9870,2.9830,2.9860,152
2014-03-26,20:05:00,2.9860,2.9880,2.9855,2.9880,83
2014-03-26,20:10:00,2.9860,2.9875,2.9810,2.9840,458
2014-03-26,20:15:00,2.9840,2.9865,2.9840,2.9855,137
2014-03-26,20:20:00,2.9855,2.9865,2.9825,2.9855,110
2014-03-26,20:25:00,2.9855,2.9890,2.9850,2.9880,239
2014-03-26,20:30:00,2.9880,2.9885,2.9855,2.9865,223
2014-03-26,20:35:00,2.9865,2.9880,2.9860,2.9865,142
2014-03-26,20:40:00,2.9865,2.9870,2.9815,2.9845,303
2014-03-26,20:45:00,2.9840,2.9850,2.9830,2.9840,168
2014-03-26,20:50:00,2.9840,2.9845,2.9835,2.9845,74
2014-03-26,20:55:00,2.9840,2.9850,2.9840,2.9845,198
2014-03-26,21:00:00,2.9850,2.9875,2.9830,2.9855,367
2014-03-26,21:05:00,2.9860,2.9875,2.9850,2.9865,206
2014-03-26,21:10:00,2.9870,2.9870,2.9820,2.9840,333
2014-03-26,21:15:00,2.9840,2.9840,2.9820,2.9825,192
2014-03-26,21:20:00,2.9820,2.9825,2.9745,2.9755,1137
2014-03-26,21:25:00,2.9755,2.9770,2.9725,2.9750,693
2014-03-26,21:30:00,2.9745,2.9790,2.9740,2.9745,503
2014-03-26,21:35:00,2.9740,2.9770,2.9730,2.9765,241
2014-03-26,21:40:00,2.9770,2.9795,2.9760,2.9785,226
2014-03-26,21:45:00,2.9785,2.9795,2.9765,2.9785,157
2014-03-26,21:50:00,2.9785,2.9790,2.9765,2.9785,163
2014-03-26,21:55:00,2.9785,2.9795,2.9770,2.9785,132
2014-03-26,22:00:00,2.9780,2.9830,2.9765,2.9815,487
2014-03-26,22:05:00,2.9815,2.9840,2.9805,2.9840,177
2014-03-26,22:10:00,2.9835,2.9840,2.9815,2.9820,193
2014-03-26,22:15:00,2.9820,2.9825,2.9810,2.9820,74
2014-03-26,22:20:00,2.9815,2.9820,2.9790,2.9795,158
2014-03-26,22:25:00,2.9790,2.9805,2.9735,2.9740,576
2014-03-26,22:30:00,2.9735,2.9745,2.9715,2.9735,349
2014-03-26,22:35:00,2.9735,2.9745,2.9730,2.9740,232
2014-03-26,22:40:00,2.9740,2.9810,2.9730,2.9765,653
2014-03-26,22:45:00,2.9760,2.9760,2.9710,2.9735,495
2014-03-26,22:50:00,2.9735,2.9740,2.9630,2.9645,1261
2014-03-26,22:55:00,2.9640,2.9660,2.9625,2.9655,510
2014-03-26,23:00:00,2.9655,2.9660,2.9640,2.9660,257
2014-03-26,23:05:00,2.9660,2.9675,2.9645,2.9645,292
2014-03-26,23:10:00,2.9645,2.9655,2.9630,2.9650,240
2014-03-26,23:15:00,2.9645,2.9645,2.9630,2.9640,226
2014-03-26,23:20:00,2.9635,2.9645,2.9605,2.9620,525
2014-03-26,23:25:00,2.9620,2.9625,2.9595,2.9615,761
2014-03-26,23:30:00,2.9610,2.9650,2.9600,2.9635,479
2014-03-26,23:35:00,2.9635,2.9660,2.9635,2.9660,317
2014-03-26,23:40:00,2.9655,2.9710,2.9655,2.9690,376
2014-03-26,23:45:00,2.9690,2.9715,2.9685,2.9700,198
2014-03-26,23:50:00,2.9700,2.9730,2.9695,2.9700,266
2014-03-26,23:55:00,2.9705,2.9715,2.9700,2.9715,146
2014-03-27,00:00:00,2.9720,2.9720,2.9670,2.9680,208
2014-03-27,00:05:00,2.9680,2.9685,2.9670,2.9670,151
2014-03-27,00:10:00,2.9665,2.9735,2.9660,2.9720,287
2014-03-27,00:15:00,2.9725,2.9730,2.9690,2.9700,134
2014-03-27,00:20:00,2.9700,2.9720,2.9700,2.9710,188
2014-03-27,00:25:00,2.9710,2.9715,2.9685,2.9705,171
2014-03-27,00:30:00,2.9705,2.9730,2.9705,2.9710,108
2014-03-27,00:35:00,2.9710,2.9715,2.9680,2.9690,134
2014-03-27,00:40:00,2.9695,2.9695,2.9645,2.9660,263
2014-03-27,00:45:00,2.9655,2.9655,2.9625,2.9655,309
2014-03-27,00:50:00,2.9650,2.9695,2.9650,2.9665,360
2014-03-27,00:55:00,2.9670,2.9695,2.9640,2.9670,824
2014-03-27,01:00:00,2.9675,2.9680,2.9645,2.9645,209
2014-03-27,01:05:00,2.9645,2.9660,2.9640,2.9650,78
2014-03-27,01:10:00,2.9650,2.9665,2.9650,2.9665,76
2014-03-27,01:15:00,2.9665,2.9670,2.9660,2.9660,32
2014-03-27,01:20:00,2.9665,2.9665,2.9650,2.9655,66
2014-03-27,01:25:00,2.9655,2.9660,2.9640,2.9650,91
2014-03-27,01:30:00,2.9645,2.9660,2.9640,2.9645,178
2014-03-27,01:35:00,2.9645,2.9650,2.9635,2.9645,58
2014-03-27,01:40:00,2.9640,2.9655,2.9640,2.9650,40
2014-03-27,01:45:00,2.9645,2.9650,2.9635,2.9640,112
2014-03-27,01:50:00,2.9640,2.9645,2.9630,2.9635,159
2014-03-27,01:55:00,2.9635,2.9640,2.9630,2.9640,49
2014-03-27,02:00:00,2.9645,2.9645,2.9640,2.9645,17
2014-03-27,02:05:00,2.9640,2.9645,2.9630,2.9640,190
2014-03-27,02:10:00,2.9645,2.9645,2.9625,2.9635,54
2014-03-27,02:15:00,2.9630,2.9640,2.9630,2.9635,35
2014-03-27,02:20:00,2.9635,2.9640,2.9635,2.9640,34
2014-03-27,02:25:00,2.9640,2.9655,2.9640,2.9645,37
2014-03-27,02:30:00,2.9645,2.9645,2.9630,2.9640,52
2014-03-27,02:35:00,2.9640,2.9645,2.9635,2.9645,34
2014-03-27,02:40:00,2.9640,2.9640,2.9635,2.9640,22
2014-03-27,02:45:00,2.9640,2.9650,2.9640,2.9645,34
2014-03-27,02:50:00,2.9640,2.9645,2.9640,2.9645,19
2014-03-27,02:55:00,2.9645,2.9660,2.9640,2.9640,63
2014-03-27,03:00:00,2.9650,2.9655,2.9640,2.9640,13
2014-03-27,03:05:00,2.9645,2.9665,2.9645,2.9655,25
2014-03-27,03:10:00,2.9655,2.9660,2.9655,2.9660,8
2014-03-27,03:15:00,2.9665,2.9665,2.9650,2.9655,30
2014-03-27,03:20:00,2.9650,2.9655,2.9645,2.9645,6
2014-03-27,03:25:00,2.9650,2.9650,2.9640,2.9640,15
2014-03-27,03:30:00,2.9640,2.9655,2.9635,2.9655,14
2014-03-27,03:35:00,2.9645,2.9645,2.9640,2.9640,6
2014-03-27,03:40:00,2.9640,2.9650,2.9635,2.9645,18
2014-03-27,03:45:00,2.9645,2.9650,2.9645,2.9650,7
2014-03-27,03:50:00,2.9650,2.9655,2.9635,2.9640,41
2014-03-27,03:55:00,2.9645,2.9655,2.9640,2.9655,22
2014-03-27,04:00:00,2.9655,2.9670,2.9645,2.9650,73
2014-03-27,04:05:00,2.9650,2.9660,2.9645,2.9645,16
2014-03-27,04:10:00,2.9650,2.9650,2.9625,2.9630,90
2014-03-27,04:15:00,2.9630,2.9640,2.9630,2.9640,6
2014-03-27,04:20:00,2.9645,2.9645,2.9645,2.9645,1
2014-03-27,04:25:00,2.9645,2.9650,2.9645,2.9650,7
2014-03-27,04:30:00,2.9640,2.9640,2.9630,2.9635,14
2014-03-27,04:35:00,2.9640,2.9650,2.9640,2.9650,12
2014-03-27,04:40:00,2.9650,2.9655,2.9645,2.9655,23
2014-03-27,04:45:00,2.9650,2.9660,2.9645,2.9660,14
2014-03-27,04:50:00,2.9655,2.9655,2.9650,2.9650,2
2014-03-27,04:55:00,2.9645,2.9645,2.9635,2.9635,59
2014-03-27,05:00:00,2.9630,2.9635,2.9625,2.9625,57
2014-03-27,05:05:00,2.9625,2.9625,2.9620,2.9620,17
2014-03-27,05:10:00,2.9630,2.9630,2.9620,2.9625,26
2014-03-27,06:00:00,2.9640,2.9655,2.9630,2.9655,23
2014-03-27,06:05:00,2.9635,2.9650,2.9625,2.9625,12
2014-03-27,06:10:00,2.9625,2.9650,2.9625,2.9650,23
2014-03-27,06:15:00,2.9645,2.9655,2.9640,2.9640,18
2014-03-27,06:20:00,2.9645,2.9645,2.9645,2.9645,5
2014-03-27,06:25:00,2.9640,2.9640,2.9640,2.9640,2
2014-03-27,06:35:00,2.9635,2.9645,2.9635,2.9640,9
2014-03-27,06:40:00,2.9645,2.9645,2.9635,2.9640,42
2014-03-27,06:45:00,2.9635,2.9635,2.9635,2.9635,2
2014-03-27,06:50:00,2.9635,2.9640,2.9635,2.9640,14
2014-03-27,06:55:00,2.9640,2.9645,2.9630,2.9635,18
2014-03-27,07:00:00,2.9640,2.9665,2.9640,2.9660,13
2014-03-27,07:05:00,2.9660,2.9670,2.9660,2.9665,27
2014-03-27,07:10:00,2.9660,2.9680,2.9650,2.9680,73
2014-03-27,07:15:00,2.9680,2.9690,2.9680,2.9690,12
2014-03-27,07:25:00,2.9685,2.9690,2.9680,2.9680,9
2014-03-27,07:30:00,2.9680,2.9690,2.9680,2.9685,6
2014-03-27,07:35:00,2.9685,2.9685,2.9675,2.9675,3
2014-03-27,07:40:00,2.9675,2.9675,2.9670,2.9670,9
2014-03-27,07:45:00,2.9670,2.9700,2.9670,2.9695,39
2014-03-27,07:50:00,2.9690,2.9725,2.9690,2.9705,34
2014-03-27,07:55:00,2.9705,2.9720,2.9700,2.9720,18
2014-03-27,08:00:00,2.9715,2.9720,2.9710,2.9710,25
2014-03-27,08:05:00,2.9705,2.9715,2.9695,2.9705,205
2014-03-27,08:10:00,2.9705,2.9715,2.9695,2.9705,168
2014-03-27,08:15:00,2.9705,2.9710,2.9705,2.9710,11
2014-03-27,08:20:00,2.9710,2.9715,2.9710,2.9710,22
2014-03-27,08:25:00,2.9710,2.9710,2.9690,2.9695,64
2014-03-27,08:30:00,2.9695,2.9695,2.9675,2.9690,54
2014-03-27,08:35:00,2.9685,2.9695,2.9685,2.9685,39
2014-03-27,08:40:00,2.9680,2.9685,2.9670,2.9670,15
2014-03-27,08:45:00,2.9675,2.9675,2.9665,2.9665,29
2014-03-27,08:50:00,2.9665,2.9670,2.9660,2.9660,35
2014-03-27,08:55:00,2.9660,2.9665,2.9660,2.9660,18
2014-03-27,09:00:00,2.9655,2.9745,2.9650,2.9735,559
2014-03-27,09:05:00,2.9735,2.9740,2.9725,2.9735,190
2014-03-27,09:10:00,2.9735,2.9750,2.9725,2.9725,100
2014-03-27,09:15:00,2.9725,2.9745,2.9710,2.9740,121
2014-03-27,09:20:00,2.9740,2.9770,2.9735,2.9750,241
2014-03-27,09:25:00,2.9735,2.9755,2.9730,2.9750,86
2014-03-27,09:30:00,2.9755,2.9755,2.9730,2.9745,97
2014-03-27,09:35:00,2.9745,2.9755,2.9740,2.9750,82
2014-03-27,09:40:00,2.9745,2.9750,2.9735,2.9745,140
2014-03-27,09:45:00,2.9735,2.9740,2.9720,2.9740,87
2014-03-27,09:50:00,2.9740,2.9810,2.9740,2.9790,362
2014-03-27,09:55:00,2.9785,2.9805,2.9775,2.9780,141
2014-03-27,10:00:00,2.9785,2.9795,2.9745,2.9780,117
2014-03-27,10:05:00,2.9785,2.9795,2.9755,2.9760,187
2014-03-27,10:10:00,2.9760,2.9785,2.9755,2.9775,161
2014-03-27,10:15:00,2.9770,2.9770,2.9760,2.9765,31
2014-03-27,10:20:00,2.9765,2.9770,2.9750,2.9755,66
2014-03-27,10:25:00,2.9755,2.9780,2.9750,2.9750,190
2014-03-27,10:30:00,2.9750,2.9760,2.9745,2.9755,87
2014-03-27,10:35:00,2.9760,2.9770,2.9760,2.9770,67
2014-03-27,10:40:00,2.9770,2.9820,2.9770,2.9800,223
2014-03-27,10:45:00,2.9795,2.9820,2.9795,2.9795,146
2014-03-27,10:50:00,2.9800,2.9810,2.9790,2.9795,58
2014-03-27,10:55:00,2.9795,2.9795,2.9745,2.9750,219
2014-03-27,11:00:00,2.9755,2.9765,2.9750,2.9765,49
2014-03-27,11:05:00,2.9765,2.9765,2.9745,2.9760,53
2014-03-27,11:10:00,2.9765,2.9775,2.9755,2.9765,46
2014-03-27,11:15:00,2.9765,2.9785,2.9760,2.9770,41
2014-03-27,11:20:00,2.9770,2.9805,2.9765,2.9790,140
2014-03-27,11:25:00,2.9795,2.9810,2.9765,2.9770,135
2014-03-27,11:30:00,2.9765,2.9765,2.9750,2.9760,46
2014-03-27,11:35:00,2.9760,2.9765,2.9760,2.9765,24
2014-03-27,11:40:00,2.9765,2.9765,2.9765,2.9765,8
2014-03-27,11:45:00,2.9765,2.9765,2.9765,2.9765,1
2014-03-27,11:50:00,2.9770,2.9770,2.9765,2.9770,5
2014-03-27,11:55:00,2.9765,2.9770,2.9765,2.9765,6
2014-03-27,12:00:00,2.9765,2.9770,2.9765,2.9765,3
2014-03-27,12:05:00,2.9770,2.9770,2.9765,2.9765,5
2014-03-27,12:10:00,2.9765,2.9770,2.9760,2.9765,4
2014-03-27,12:15:00,2.9760,2.9760,2.9745,2.9745,28
2014-03-27,12:20:00,2.9745,2.9750,2.9745,2.9750,5
2014-03-27,12:25:00,2.9760,2.9765,2.9760,2.9760,9
2014-03-27,12:30:00,2.9765,2.9765,2.9750,2.9750,20
2014-03-27,12:35:00,2.9755,2.9765,2.9755,2.9765,57
2014-03-27,12:40:00,2.9765,2.9770,2.9765,2.9770,8
2014-03-27,12:45:00,2.9770,2.9775,2.9760,2.9760,24
2014-03-27,12:50:00,2.9770,2.9780,2.9765,2.9780,18
2014-03-27,12:55:00,2.9780,2.9785,2.9775,2.9785,26
2014-03-27,13:00:00,2.9790,2.9805,2.9780,2.9785,51
2014-03-27,13:05:00,2.9790,2.9795,2.9790,2.9795,7
2014-03-27,13:10:00,2.9795,2.9805,2.9790,2.9795,17
2014-03-27,13:15:00,2.9790,2.9790,2.9785,2.9790,8
2014-03-27,13:20:00,2.9790,2.9795,2.9790,2.9795,9
2014-03-27,13:25:00,2.9795,2.9810,2.9790,2.9805,50
2014-03-27,13:30:00,2.9800,2.9820,2.9775,2.9780,195
2014-03-27,13:35:00,2.9785,2.9800,2.9780,2.9800,115
2014-03-27,13:40:00,2.9800,2.9850,2.9800,2.9845,360
2014-03-27,13:45:00,2.9840,2.9840,2.9810,2.9810,114
2014-03-27,13:50:00,2.9815,2.9860,2.9815,2.9825,156
2014-03-27,13:55:00,2.9830,2.9840,2.9825,2.9825,153
2014-03-27,14:00:00,2.9825,2.9855,2.9825,2.9835,231
2014-03-27,14:05:00,2.9835,2.9850,2.9810,2.9825,177
2014-03-27,14:10:00,2.9825,2.9850,2.9825,2.9845,112
2014-03-27,14:15:00,2.9850,2.9850,2.9810,2.9820,155
2014-03-27,14:20:00,2.9820,2.9820,2.9770,2.9780,263
2014-03-27,14:25:00,2.9780,2.9795,2.9755,2.9755,307
2014-03-27,14:30:00,2.9755,2.9765,2.9745,2.9760,299
2014-03-27,14:35:00,2.9760,2.9780,2.9740,2.9770,277
2014-03-27,14:40:00,2.9770,2.9770,2.9735,2.9745,74
2014-03-27,14:45:00,2.9750,2.9755,2.9740,2.9740,75
2014-03-27,14:50:00,2.9740,2.9740,2.9665,2.9665,474
2014-03-27,14:55:00,2.9665,2.9685,2.9625,2.9630,596
2014-03-27,15:00:00,2.9630,2.9700,2.9630,2.9680,260
2014-03-27,15:05:00,2.9675,2.9685,2.9645,2.9680,133
2014-03-27,15:10:00,2.9680,2.9680,2.9660,2.9680,95
2014-03-27,15:15:00,2.9680,2.9685,2.9660,2.9675,120
2014-03-27,15:20:00,2.9675,2.9695,2.9675,2.9690,87
2014-03-27,15:25:00,2.9690,2.9690,2.9660,2.9660,93
2014-03-27,15:30:00,2.9665,2.9665,2.9655,2.9660,67
2014-03-27,15:35:00,2.9665,2.9680,2.9665,2.9675,103
2014-03-27,15:40:00,2.9670,2.9670,2.9645,2.9670,111
2014-03-27,15:45:00,2.9670,2.9685,2.9660,2.9660,65
2014-03-27,15:50:00,2.9665,2.9680,2.9650,2.9670,82
2014-03-27,15:55:00,2.9670,2.9680,2.9660,2.9675,39
2014-03-27,16:00:00,2.9665,2.9670,2.9655,2.9670,82
2014-03-27,16:05:00,2.9675,2.9685,2.9670,2.9680,45
2014-03-27,16:10:00,2.9675,2.9680,2.9675,2.9675,21
2014-03-27,16:15:00,2.9680,2.9705,2.9680,2.9695,324
2014-03-27,16:20:00,2.9700,2.9735,2.9700,2.9730,167
2014-03-27,16:25:00,2.9735,2.9745,2.9715,2.9720,252
2014-03-27,16:30:00,2.9720,2.9740,2.9720,2.9735,121
2014-03-27,16:35:00,2.9735,2.9760,2.9730,2.9750,118
2014-03-27,16:40:00,2.9750,2.9760,2.9740,2.9750,113
2014-03-27,16:45:00,2.9755,2.9760,2.9725,2.9740,132
2014-03-27,16:50:00,2.9735,2.9770,2.9725,2.9765,65
2014-03-27,16:55:00,2.9765,2.9835,2.9765,2.9795,393
2014-03-27,17:00:00,2.9795,2.9795,2.9750,2.9775,123
2014-03-27,17:05:00,2.9770,2.9795,2.9760,2.9760,156
2014-03-27,17:10:00,2.9755,2.9780,2.9745,2.9780,62
2014-03-27,17:15:00,2.9780,2.9780,2.9750,2.9770,58
2014-03-27,17:20:00,2.9775,2.9780,2.9745,2.9750,102
2014-03-27,17:25:00,2.9755,2.9765,2.9745,2.9765,61
2014-03-27,17:30:00,2.9765,2.9775,2.9760,2.9770,105
2014-03-27,17:35:00,2.9770,2.9775,2.9750,2.9765,158
2014-03-27,17:40:00,2.9765,2.9785,2.9740,2.9750,136
2014-03-27,17:45:00,2.9750,2.9765,2.9745,2.9760,68
2014-03-27,17:50:00,2.9760,2.9760,2.9745,2.9760,46
2014-03-27,17:55:00,2.9760,2.9775,2.9755,2.9765,80
2014-03-27,18:00:00,2.9765,2.9790,2.9760,2.9770,81
2014-03-27,18:05:00,2.9770,2.9785,2.9765,2.9785,79
2014-03-27,18:10:00,2.9790,2.9850,2.9785,2.9845,195
2014-03-27,18:15:00,2.9840,2.9840,2.9810,2.9810,94
2014-03-27,18:20:00,2.9815,2.9835,2.9815,2.9835,160
2014-03-27,18:25:00,2.9840,2.9930,2.9840,2.9915,815
2014-03-27,18:30:00,2.9915,2.9940,2.9910,2.9930,438
2014-03-27,18:35:00,2.9925,2.9935,2.9895,2.9905,298
2014-03-27,18:40:00,2.9905,2.9920,2.9895,2.9920,108
2014-03-27,18:45:00,2.9920,2.9950,2.9915,2.9920,288
2014-03-27,18:50:00,2.9925,2.9960,2.9925,2.9945,276
2014-03-27,18:55:00,2.9945,2.9950,2.9895,2.9915,188
2014-03-27,19:00:00,2.9915,2.9925,2.9905,2.9910,127
2014-03-27,19:05:00,2.9905,2.9910,2.9880,2.9880,125
2014-03-27,19:10:00,2.9880,2.9885,2.9855,2.9865,110
2014-03-27,19:15:00,2.9865,2.9885,2.9860,2.9885,95
2014-03-27,19:20:00,2.9885,2.9890,2.9860,2.9875,132
2014-03-27,19:25:00,2.9875,2.9935,2.9875,2.9935,232
2014-03-27,19:30:00,2.9930,2.9940,2.9925,2.9935,114
2014-03-27,19:35:00,2.9935,2.9935,2.9925,2.9930,154
2014-03-27,19:40:00,2.9935,2.9950,2.9920,2.9925,335
2014-03-27,19:45:00,2.9925,2.9940,2.9920,2.9930,143
2014-03-27,19:50:00,2.9935,2.9940,2.9930,2.9935,93
2014-03-27,19:55:00,2.9940,2.9975,2.9930,2.9970,301
2014-03-27,20:00:00,2.9970,2.9985,2.9955,2.9975,473
2014-03-27,20:05:00,2.9975,2.9980,2.9955,2.9960,282
2014-03-27,20:10:00,2.9955,3.0015,2.9955,3.0015,491
2014-03-27,20:15:00,3.0015,3.0020,2.9970,2.9975,359
2014-03-27,20:20:00,2.9980,2.9980,2.9950,2.9960,96
2014-03-27,20:25:00,2.9965,2.9975,2.9950,2.9955,266
2014-03-27,20:30:00,2.9955,2.9980,2.9920,2.9975,420
2014-03-27,20:35:00,2.9970,2.9970,2.9945,2.9950,227
2014-03-27,20:40:00,2.9950,2.9965,2.9945,2.9965,162
2014-03-27,20:45:00,2.9965,2.9970,2.9950,2.9960,214
2014-03-27,20:50:00,2.9965,2.9975,2.9915,2.9945,515
2014-03-27,20:55:00,2.9950,2.9965,2.9920,2.9940,317
2014-03-27,21:00:00,2.9940,2.9940,2.9885,2.9905,1086
2014-03-27,21:05:00,2.9905,2.9910,2.9870,2.9880,402
2014-03-27,21:10:00,2.9880,2.9890,2.9835,2.9860,428
2014-03-27,21:15:00,2.9860,2.9875,2.9850,2.9865,180
2014-03-27,21:20:00,2.9865,2.9900,2.9865,2.9885,244
2014-03-27,21:25:00,2.9885,2.9895,2.9835,2.9835,258
2014-03-27,21:30:00,2.9840,2.9880,2.9835,2.9875,394
2014-03-27,21:35:00,2.9880,2.9890,2.9850,2.9850,141
2014-03-27,21:40:00,2.9850,2.9855,2.9760,2.9785,882
2014-03-27,21:45:00,2.9785,2.9820,2.9780,2.9820,149
2014-03-27,21:50:00,2.9815,2.9850,2.9800,2.9845,240
2014-03-27,21:55:00,2.9845,2.9865,2.9830,2.9850,223
2014-03-27,22:00:00,2.9850,2.9910,2.9835,2.9900,373
2014-03-27,22:05:00,2.9900,2.9945,2.9890,2.9945,597
2014-03-27,22:10:00,2.9935,2.9940,2.9875,2.9880,360
2014-03-27,22:15:00,2.9880,2.9915,2.9875,2.9915,322
2014-03-27,22:20:00,2.9915,2.9985,2.9915,2.9965,808
2014-03-27,22:25:00,2.9960,2.9985,2.9950,2.9975,345
2014-03-27,22:30:00,2.9975,2.9985,2.9925,2.9950,416
2014-03-27,22:35:00,2.9950,2.9950,2.9930,2.9945,90
2014-03-27,22:40:00,2.9940,2.9955,2.9935,2.9935,141
2014-03-27,22:45:00,2.9930,2.9940,2.9910,2.9935,154
2014-03-27,22:50:00,2.9935,2.9945,2.9885,2.9895,195
2014-03-27,22:55:00,2.9890,2.9915,2.9875,2.9885,140
2014-03-27,23:00:00,2.9880,2.9920,2.9880,2.9905,311
2014-03-27,23:05:00,2.9905,2.9940,2.9905,2.9930,168
2014-03-27,23:10:00,2.9935,2.9940,2.9900,2.9920,125
2014-03-27,23:15:00,2.9920,2.9920,2.9885,2.9910,191
2014-03-27,23:20:00,2.9905,2.9920,2.9895,2.9905,221
2014-03-27,23:25:00,2.9910,2.9950,2.9910,2.9930,248
2014-03-27,23:30:00,2.9930,2.9940,2.9910,2.9920,179
2014-03-27,23:35:00,2.9920,2.9935,2.9920,2.9930,122
2014-03-27,23:40:00,2.9925,2.9935,2.9915,2.9930,152
2014-03-27,23:45:00,2.9930,2.9930,2.9910,2.9920,164
2014-03-27,23:50:00,2.9920,2.9930,2.9900,2.9905,157
2014-03-27,23:55:00,2.9900,2.9915,2.9895,2.9895,142
2014-03-28,00:00:00,2.9900,2.9940,2.9885,2.9930,279
2014-03-28,00:05:00,2.9925,2.9935,2.9920,2.9930,116
2014-03-28,00:10:00,2.9935,2.9945,2.9930,2.9935,145
2014-03-28,00:15:00,2.9935,2.9945,2.9930,2.9935,174
2014-03-28,00:20:00,2.9930,2.9950,2.9930,2.9935,63
2014-03-28,00:25:00,2.9930,2.9940,2.9925,2.9935,95
2014-03-28,00:30:00,2.9940,2.9945,2.9930,2.9935,101
2014-03-28,00:35:00,2.9930,2.9935,2.9930,2.9935,133
2014-03-28,00:40:00,2.9930,2.9930,2.9915,2.9920,187
2014-03-28,00:45:00,2.9920,2.9935,2.9915,2.9930,124
2014-03-28,00:50:00,2.9935,2.9945,2.9935,2.9935,148
2014-03-28,00:55:00,2.9935,2.9940,2.9920,2.9930,423
2014-03-28,01:00:00,2.9930,2.9955,2.9930,2.9950,333
2014-03-28,01:05:00,2.9950,2.9970,2.9945,2.9955,135
2014-03-28,01:10:00,2.9955,2.9960,2.9940,2.9955,37
2014-03-28,01:15:00,2.9960,2.9960,2.9950,2.9955,74
2014-03-28,01:20:00,2.9960,2.9980,2.9960,2.9965,92
2014-03-28,01:25:00,2.9965,2.9970,2.9955,2.9960,68
2014-03-28,01:30:00,2.9965,2.9970,2.9960,2.9965,52
2014-03-28,01:35:00,2.9960,2.9960,2.9940,2.9940,154
2014-03-28,01:40:00,2.9935,2.9945,2.9930,2.9930,98
2014-03-28,01:45:00,2.9935,2.9940,2.9920,2.9935,128
2014-03-28,01:50:00,2.9935,2.9940,2.9930,2.9935,47
2014-03-28,01:55:00,2.9935,2.9940,2.9920,2.9925,122
2014-03-28,02:00:00,2.9925,2.9955,2.9925,2.9945,128
2014-03-28,02:05:00,2.9950,2.9960,2.9945,2.9955,64
2014-03-28,02:10:00,2.9955,2.9960,2.9945,2.9950,26
2014-03-28,02:15:00,2.9950,2.9950,2.9940,2.9945,24
2014-03-28,02:20:00,2.9945,2.9955,2.9945,2.9945,28
2014-03-28,02:25:00,2.9945,2.9950,2.9940,2.9940,17
2014-03-28,02:30:00,2.9940,2.9945,2.9935,2.9940,32
2014-03-28,02:35:00,2.9940,2.9940,2.9930,2.9930,41
2014-03-28,02:40:00,2.9935,2.9940,2.9930,2.9940,21
2014-03-28,02:45:00,2.9935,2.9940,2.9930,2.9935,32
2014-03-28,02:50:00,2.9930,2.9935,2.9925,2.9930,44
2014-03-28,02:55:00,2.9930,2.9935,2.9925,2.9925,28
2014-03-28,03:00:00,2.9925,2.9935,2.9920,2.9935,27
2014-03-28,03:05:00,2.9935,2.9940,2.9930,2.9930,13
2014-03-28,03:10:00,2.9930,2.9930,2.9920,2.9920,9
2014-03-28,03:15:00,2.9930,2.9930,2.9920,2.9930,65
2014-03-28,03:20:00,2.9935,2.9935,2.9930,2.9930,32
2014-03-28,03:25:00,2.9935,2.9935,2.9930,2.9930,9
2014-03-28,03:30:00,2.9930,2.9940,2.9925,2.9925,44
2014-03-28,03:35:00,2.9930,2.9935,2.9930,2.9935,10
2014-03-28,03:40:00,2.9940,2.9950,2.9935,2.9940,29
2014-03-28,03:45:00,2.9930,2.9930,2.9920,2.9925,32
2014-03-28,03:50:00,2.9915,2.9950,2.9910,2.9930,61
2014-03-28,03:55:00,2.9935,2.9940,2.9925,2.9925,16
2014-03-28,04:00:00,2.9935,2.9935,2.9920,2.9920,15
2014-03-28,04:10:00,2.9920,2.9920,2.9920,2.9920,3
2014-03-28,04:15:00,2.9930,2.9930,2.9930,2.9930,1
2014-03-28,04:20:00,2.9920,2.9920,2.9920,2.9920,28
2014-03-28,04:25:00,2.9925,2.9925,2.9915,2.9915,8
2014-03-28,04:30:00,2.9920,2.9930,2.9920,2.9925,4
2014-03-28,04:35:00,2.9930,2.9930,2.9930,2.9930,5
2014-03-28,04:40:00,2.9930,2.9935,2.9930,2.9935,7
2014-03-28,04:45:00,2.9925,2.9935,2.9925,2.9930,18
2014-03-28,04:50:00,2.9925,2.9925,2.9925,2.9925,4
2014-03-28,04:55:00,2.9920,2.9925,2.9920,2.9920,9
2014-03-28,05:00:00,2.9920,2.9930,2.9910,2.9920,21
2014-03-28,05:05:00,2.9915,2.9920,2.9915,2.9915,4
2014-03-28,05:10:00,2.9915,2.9930,2.9915,2.9925,6
2014-03-28,06:00:00,2.9940,2.9940,2.9910,2.9910,21
2014-03-28,06:05:00,2.9910,2.9920,2.9910,2.9920,2
2014-03-28,06:10:00,2.9915,2.9915,2.9910,2.9910,2
2014-03-28,06:15:00,2.9915,2.9915,2.9905,2.9905,3
2014-03-28,06:20:00,2.9915,2.9925,2.9915,2.9925,17
2014-03-28,06:25:00,2.9925,2.9930,2.9925,2.9930,6
2014-03-28,06:30:00,2.9940,2.9940,2.9940,2.9940,1
2014-03-28,06:35:00,2.9940,2.9940,2.9930,2.9940,10
2014-03-28,06:40:00,2.9935,2.9945,2.9935,2.9945,8
2014-03-28,06:45:00,2.9940,2.9945,2.9940,2.9940,22
2014-03-28,06:50:00,2.9940,2.9945,2.9940,2.9940,14
2014-03-28,06:55:00,2.9940,2.9950,2.9940,2.9950,20
2014-03-28,07:00:00,2.9955,2.9955,2.9940,2.9940,16
2014-03-28,07:05:00,2.9940,2.9950,2.9940,2.9950,9
2014-03-28,07:10:00,2.9950,2.9950,2.9950,2.9950,2
2014-03-28,07:15:00,2.9950,2.9950,2.9950,2.9950,13
2014-03-28,07:20:00,2.9960,2.9970,2.9960,2.9970,13
2014-03-28,07:25:00,2.9970,2.9975,2.9970,2.9970,13
2014-03-28,07:30:00,2.9970,2.9970,2.9960,2.9965,12
2014-03-28,07:35:00,2.9960,2.9960,2.9945,2.9950,9
2014-03-28,07:40:00,2.9950,2.9950,2.9950,2.9950,3
2014-03-28,07:45:00,2.9945,2.9950,2.9945,2.9950,3
2014-03-28,07:50:00,2.9960,2.9960,2.9950,2.9950,5
2014-03-28,07:55:00,2.9940,2.9955,2.9940,2.9945,10
2014-03-28,08:00:00,2.9945,2.9950,2.9940,2.9950,11
2014-03-28,08:05:00,2.9950,2.9960,2.9950,2.9950,7
2014-03-28,08:10:00,2.9950,2.9950,2.9935,2.9940,15
2014-03-28,08:15:00,2.9950,2.9955,2.9945,2.9955,23
2014-03-28,08:20:00,2.9950,2.9980,2.9950,2.9975,82
2014-03-28,08:25:00,2.9975,2.9975,2.9960,2.9960,28
2014-03-28,08:30:00,2.9960,2.9970,2.9960,2.9960,21
2014-03-28,08:35:00,2.9955,2.9960,2.9950,2.9955,13
2014-03-28,08:40:00,2.9950,2.9955,2.9950,2.9955,3
2014-03-28,08:45:00,2.9955,2.9975,2.9955,2.9970,13
2014-03-28,08:50:00,2.9975,2.9975,2.9960,2.9960,55
2014-03-28,08:55:00,2.9965,3.0045,2.9965,2.9990,305
2014-03-28,09:00:00,2.9980,3.0035,2.9975,3.0010,477
2014-03-28,09:05:00,3.0015,3.0055,3.0000,3.0050,385
2014-03-28,09:10:00,3.0045,3.0045,3.0020,3.0030,180
2014-03-28,09:15:00,3.0030,3.0030,3.0010,3.0025,180
2014-03-28,09:20:00,3.0025,3.0045,3.0025,3.0045,39
2014-03-28,09:25:00,3.0045,3.0070,3.0030,3.0065,199
2014-03-28,09:30:00,3.0065,3.0070,3.0050,3.0050,239
2014-03-28,09:35:00,3.0050,3.0080,3.0050,3.0065,116
2014-03-28,09:40:00,3.0065,3.0070,3.0060,3.0065,87
2014-03-28,09:45:00,3.0065,3.0105,3.0065,3.0080,278
2014-03-28,09:50:00,3.0075,3.0085,3.0060,3.0075,134
2014-03-28,09:55:00,3.0075,3.0115,3.0065,3.0115,224
2014-03-28,10:00:00,3.0120,3.0135,3.0060,3.0085,425
2014-03-28,10:05:00,3.0075,3.0090,3.0060,3.0065,295
2014-03-28,10:10:00,3.0065,3.0080,3.0065,3.0070,95
2014-03-28,10:15:00,3.0070,3.0070,3.0030,3.0035,196
2014-03-28,10:20:00,3.0035,3.0080,3.0035,3.0070,245
2014-03-28,10:25:00,3.0075,3.0110,3.0070,3.0095,243
2014-03-28,10:30:00,3.0095,3.0105,3.0065,3.0080,119
2014-03-28,10:35:00,3.0080,3.0085,3.0060,3.0075,110
2014-03-28,10:40:00,3.0075,3.0080,3.0065,3.0075,148
2014-03-28,10:45:00,3.0070,3.0075,3.0060,3.0075,18
2014-03-28,10:50:00,3.0065,3.0075,3.0065,3.0070,30
2014-03-28,10:55:00,3.0070,3.0075,3.0060,3.0075,170
2014-03-28,11:00:00,3.0075,3.0085,3.0070,3.0075,32
2014-03-28,11:05:00,3.0075,3.0085,3.0075,3.0085,5
2014-03-28,11:10:00,3.0085,3.0095,3.0080,3.0085,80
2014-03-28,11:15:00,3.0080,3.0085,3.0080,3.0085,10
2014-03-28,11:20:00,3.0080,3.0090,3.0080,3.0085,75
2014-03-28,11:25:00,3.0085,3.0095,3.0085,3.0090,42
2014-03-28,11:30:00,3.0090,3.0095,3.0085,3.0085,22
2014-03-28,11:35:00,3.0090,3.0090,3.0080,3.0080,13
2014-03-28,11:40:00,3.0085,3.0085,3.0075,3.0075,19
2014-03-28,11:45:00,3.0075,3.0085,3.0075,3.0080,6
2014-03-28,11:50:00,3.0075,3.0085,3.0075,3.0085,8
2014-03-28,11:55:00,3.0085,3.0090,3.0075,3.0075,29
2014-03-28,12:00:00,3.0075,3.0080,3.0075,3.0075,11
2014-03-28,12:05:00,3.0075,3.0075,3.0060,3.0060,23
2014-03-28,12:10:00,3.0060,3.0060,3.0035,3.0040,92
2014-03-28,12:15:00,3.0045,3.0050,3.0040,3.0050,59
2014-03-28,12:20:00,3.0055,3.0055,3.0055,3.0055,2
2014-03-28,12:25:00,3.0050,3.0055,3.0045,3.0055,27
2014-03-28,12:30:00,3.0055,3.0065,3.0050,3.0055,20
2014-03-28,12:35:00,3.0055,3.0055,3.0045,3.0045,17
2014-03-28,12:40:00,3.0040,3.0045,3.0040,3.0040,18
2014-03-28,12:45:00,3.0040,3.0040,3.0025,3.0035,62
2014-03-28,12:50:00,3.0045,3.0045,3.0045,3.0045,1
2014-03-28,12:55:00,3.0050,3.0075,3.0050,3.0065,72
2014-03-28,13:00:00,3.0065,3.0080,3.0065,3.0070,32
2014-03-28,13:05:00,3.0075,3.0075,3.0065,3.0065,23
2014-03-28,13:10:00,3.0070,3.0075,3.0065,3.0075,29
2014-03-28,13:15:00,3.0070,3.0075,3.0070,3.0075,17
2014-03-28,13:20:00,3.0070,3.0090,3.0065,3.0075,43
2014-03-28,13:25:00,3.0080,3.0090,3.0080,3.0080,31
2014-03-28,13:30:00,3.0085,3.0125,3.0085,3.0095,306
2014-03-28,13:35:00,3.0100,3.0105,3.0085,3.0105,96
2014-03-28,13:40:00,3.0110,3.0145,3.0110,3.0120,323
2014-03-28,13:45:00,3.0110,3.0155,3.0095,3.0125,331
2014-03-28,13:50:00,3.0120,3.0220,3.0120,3.0185,1181
2014-03-28,13:55:00,3.0195,3.0240,3.0145,3.0155,860
2014-03-28,14:00:00,3.0155,3.0175,3.0130,3.0140,829
2014-03-28,14:05:00,3.0140,3.0150,3.0115,3.0140,314
2014-03-28,14:10:00,3.0140,3.0180,3.0130,3.0155,709
2014-03-28,14:15:00,3.0150,3.0170,3.0135,3.0160,560
2014-03-28,14:20:00,3.0160,3.0160,3.0110,3.0125,434
2014-03-28,14:25:00,3.0120,3.0120,3.0100,3.0110,196
2014-03-28,14:30:00,3.0110,3.0155,3.0110,3.0145,224
2014-03-28,14:35:00,3.0150,3.0175,3.0145,3.0160,397
2014-03-28,14:40:00,3.0160,3.0175,3.0150,3.0150,112
2014-03-28,14:45:00,3.0150,3.0195,3.0145,3.0160,201
2014-03-28,14:50:00,3.0160,3.0210,3.0160,3.0195,249
2014-03-28,14:55:00,3.0185,3.0215,3.0160,3.0165,425
2014-03-28,15:00:00,3.0170,3.0210,3.0170,3.0200,163
2014-03-28,15:05:00,3.0200,3.0205,3.0180,3.0185,111
2014-03-28,15:10:00,3.0185,3.0205,3.0185,3.0195,54
2014-03-28,15:15:00,3.0190,3.0220,3.0190,3.0200,108
2014-03-28,15:20:00,3.0200,3.0215,3.0165,3.0165,85
2014-03-28,15:25:00,3.0165,3.0210,3.0165,3.0190,98
2014-03-28,15:30:00,3.0195,3.0210,3.0195,3.0200,41
2014-03-28,15:35:00,3.0200,3.0215,3.0195,3.0205,110
2014-03-28,15:40:00,3.0210,3.0230,3.0200,3.0225,263
2014-03-28,15:45:00,3.0230,3.0245,3.0225,3.0230,251
2014-03-28,15:50:00,3.0230,3.0245,3.0225,3.0245,257
2014-03-28,15:55:00,3.0245,3.0295,3.0240,3.0255,605
2014-03-28,16:00:00,3.0255,3.0260,3.0215,3.0215,300
2014-03-28,16:05:00,3.0215,3.0245,3.0215,3.0240,86
2014-03-28,16:10:00,3.0240,3.0260,3.0240,3.0260,89
2014-03-28,16:15:00,3.0265,3.0275,3.0255,3.0260,211
2014-03-28,16:20:00,3.0255,3.0265,3.0245,3.0255,144
2014-03-28,16:25:00,3.0260,3.0290,3.0255,3.0280,228
2014-03-28,16:30:00,3.0285,3.0330,3.0280,3.0315,671
2014-03-28,16:35:00,3.0315,3.0320,3.0300,3.0300,163
2014-03-28,16:40:00,3.0300,3.0325,3.0280,3.0315,248
2014-03-28,16:45:00,3.0310,3.0325,3.0280,3.0280,140
2014-03-28,16:50:00,3.0280,3.0300,3.0275,3.0280,175
2014-03-28,16:55:00,3.0285,3.0290,3.0270,3.0275,78
2014-03-28,17:00:00,3.0270,3.0305,3.0265,3.0300,168
2014-03-28,17:05:00,3.0305,3.0305,3.0300,3.0305,49
2014-03-28,17:10:00,3.0305,3.0305,3.0270,3.0295,100
2014-03-28,17:15:00,3.0295,3.0320,3.0290,3.0305,168
2014-03-28,17:20:00,3.0305,3.0305,3.0255,3.0280,142
2014-03-28,17:25:00,3.0280,3.0280,3.0265,3.0265,63
2014-03-28,17:30:00,3.0265,3.0275,3.0255,3.0255,105
2014-03-28,17:35:00,3.0260,3.0305,3.0260,3.0300,159
2014-03-28,17:40:00,3.0305,3.0320,3.0285,3.0310,170
2014-03-28,17:45:00,3.0310,3.0320,3.0295,3.0315,104
2014-03-28,17:50:00,3.0320,3.0345,3.0320,3.0330,183
2014-03-28,17:55:00,3.0325,3.0350,3.0315,3.0325,194
2014-03-28,18:00:00,3.0330,3.0345,3.0330,3.0340,75
2014-03-28,18:05:00,3.0340,3.0355,3.0335,3.0355,187
2014-03-28,18:10:00,3.0350,3.0360,3.0330,3.0330,173
2014-03-28,18:15:00,3.0335,3.0350,3.0335,3.0340,90
2014-03-28,18:20:00,3.0340,3.0350,3.0340,3.0340,59
2014-03-28,18:25:00,3.0345,3.0345,3.0335,3.0335,57
2014-03-28,18:30:00,3.0335,3.0360,3.0335,3.0360,74
2014-03-28,18:35:00,3.0355,3.0365,3.0350,3.0360,64
2014-03-28,18:40:00,3.0355,3.0365,3.0355,3.0360,70
2014-03-28,18:45:00,3.0365,3.0370,3.0355,3.0355,61
2014-03-28,18:50:00,3.0360,3.0365,3.0340,3.0350,58
2014-03-28,18:55:00,3.0345,3.0355,3.0335,3.0340,73
2014-03-28,19:00:00,3.0340,3.0345,3.0335,3.0340,48
2014-03-28,19:05:00,3.0335,3.0335,3.0300,3.0305,224
2014-03-28,19:10:00,3.0305,3.0310,3.0280,3.0295,180
2014-03-28,19:15:00,3.0290,3.0305,3.0270,3.0295,71
2014-03-28,19:20:00,3.0295,3.0325,3.0290,3.0310,75
2014-03-28,19:25:00,3.0310,3.0325,3.0285,3.0290,70
2014-03-28,19:30:00,3.0290,3.0300,3.0290,3.0300,27
2014-03-28,19:35:00,3.0300,3.0300,3.0285,3.0290,78
2014-03-28,19:40:00,3.0290,3.0295,3.0280,3.0290,52
2014-03-28,19:45:00,3.0295,3.0315,3.0290,3.0295,44
2014-03-28,19:50:00,3.0295,3.0335,3.0295,3.0335,90
2014-03-28,19:55:00,3.0335,3.0340,3.0315,3.0325,96
2014-03-28,20:00:00,3.0330,3.0345,3.0315,3.0315,107
2014-03-28,20:05:00,3.0320,3.0345,3.0315,3.0345,236
2014-03-28,20:10:00,3.0345,3.0360,3.0310,3.0335,537
2014-03-28,20:15:00,3.0340,3.0365,3.0325,3.0350,301
2014-03-28,20:20:00,3.0350,3.0360,3.0340,3.0345,216
2014-03-28,20:25:00,3.0345,3.0345,3.0330,3.0335,302
2014-03-28,20:30:00,3.0335,3.0385,3.0310,3.0360,391
2014-03-28,20:35:00,3.0365,3.0390,3.0335,3.0385,336
2014-03-28,20:40:00,3.0385,3.0470,3.0375,3.0430,1074
2014-03-28,20:45:00,3.0425,3.0455,3.0400,3.0410,469
2014-03-28,20:50:00,3.0405,3.0435,3.0400,3.0435,202
2014-03-28,20:55:00,3.0440,3.0440,3.0365,3.0365,417
2014-03-28,21:00:00,3.0370,3.0400,3.0315,3.0375,1113
2014-03-28,21:05:00,3.0375,3.0395,3.0370,3.0380,124
2014-03-28,21:10:00,3.0385,3.0425,3.0380,3.0415,315
2014-03-28,21:15:00,3.0420,3.0435,3.0405,3.0415,246
2014-03-28,21:20:00,3.0410,3.0425,3.0385,3.0425,288
2014-03-28,21:25:00,3.0420,3.0420,3.0405,3.0420,124
2014-03-28,21:30:00,3.0420,3.0430,3.0375,3.0385,296
2014-03-28,21:35:00,3.0380,3.0405,3.0365,3.0395,193
2014-03-28,21:40:00,3.0395,3.0420,3.0385,3.0395,141
2014-03-28,21:45:00,3.0395,3.0400,3.0365,3.0390,206
2014-03-28,21:50:00,3.0385,3.0410,3.0385,3.0405,153
2014-03-28,21:55:00,3.0405,3.0420,3.0390,3.0400,227
2014-03-28,22:00:00,3.0400,3.0400,3.0360,3.0380,364
2014-03-28,22:05:00,3.0380,3.0400,3.0360,3.0390,168
2014-03-28,22:10:00,3.0395,3.0400,3.0385,3.0385,80
2014-03-28,22:15:00,3.0385,3.0415,3.0380,3.0395,287
2014-03-28,22:20:00,3.0390,3.0395,3.0355,3.0360,378
2014-03-28,22:25:00,3.0365,3.0390,3.0360,3.0380,215
2014-03-28,22:30:00,3.0380,3.0400,3.0380,3.0400,147
2014-03-28,22:35:00,3.0400,3.0415,3.0390,3.0405,274
2014-03-28,22:40:00,3.0405,3.0420,3.0405,3.0420,251
2014-03-28,22:45:00,3.0420,3.0445,3.0410,3.0420,550
2014-03-28,22:50:00,3.0425,3.0445,3.0420,3.0440,286
2014-03-28,22:55:00,3.0440,3.0480,3.0430,3.0450,598
2014-03-28,23:00:00,3.0455,3.0465,3.0440,3.0460,231
2014-03-28,23:05:00,3.0460,3.0470,3.0455,3.0455,94
2014-03-28,23:10:00,3.0460,3.0465,3.0430,3.0440,306
2014-03-28,23:15:00,3.0445,3.0445,3.0425,3.0435,133
2014-03-28,23:20:00,3.0430,3.0460,3.0430,3.0455,166
2014-03-28,23:25:00,3.0450,3.0455,3.0440,3.0445,179
2014-03-28,23:30:00,3.0450,3.0455,3.0435,3.0440,182
2014-03-28,23:35:00,3.0440,3.0450,3.0430,3.0435,127
2014-03-28,23:40:00,3.0440,3.0440,3.0415,3.0420,109
2014-03-28,23:45:00,3.0425,3.0425,3.0410,3.0420,127
2014-03-28,23:50:00,3.0420,3.0430,3.0420,3.0420,150
2014-03-28,23:55:00,3.0420,3.0425,3.0415,3.0420,77
2014-03-29,00:00:00,3.0420,3.0430,3.0405,3.0425,149
2014-03-29,00:05:00,3.0425,3.0440,3.0420,3.0440,219
2014-03-29,00:10:00,3.0440,3.0440,3.0430,3.0435,98
2014-03-29,00:15:00,3.0435,3.0435,3.0425,3.0425,54
2014-03-29,00:20:00,3.0420,3.0420,3.0410,3.0410,63
2014-03-29,00:25:00,3.0410,3.0420,3.0405,3.0410,91
2014-03-29,00:30:00,3.0405,3.0410,3.0385,3.0395,598
2014-03-29,00:35:00,3.0395,3.0400,3.0385,3.0385,166
2014-03-29,00:40:00,3.0390,3.0410,3.0390,3.0400,205
2014-03-29,00:45:00,3.0400,3.0400,3.0375,3.0385,217
2014-03-29,00:50:00,3.0385,3.0395,3.0325,3.0385,756
2014-03-29,00:55:00,3.0380,3.0425,3.0380,3.0415,987
2014-03-29,01:00:00,3.0415,3.0415,3.0405,3.0405,173
2014-03-29,01:05:00,3.0400,3.0400,3.0385,3.0395,89
2014-03-29,01:10:00,3.0390,3.0400,3.0390,3.0400,81
2014-03-29,01:15:00,3.0405,3.0420,3.0400,3.0410,90
2014-03-29,01:20:00,3.0410,3.0415,3.0405,3.0415,31
2014-03-29,01:25:00,3.0415,3.0415,3.0405,3.0405,24
2014-03-29,01:30:00,3.0405,3.0405,3.0385,3.0390,145
2014-03-29,01:35:00,3.0395,3.0400,3.0395,3.0400,36
2014-03-29,01:40:00,3.0400,3.0415,3.0400,3.0410,59
2014-03-29,01:45:00,3.0405,3.0415,3.0405,3.0415,47
2014-03-29,01:50:00,3.0415,3.0420,3.0415,3.0420,65
2014-03-29,01:55:00,3.0415,3.0425,3.0410,3.0415,103
2014-03-29,02:00:00,3.0415,3.0415,3.0405,3.0410,39
2014-03-29,02:05:00,3.0410,3.0410,3.0400,3.0400,34
2014-03-29,02:10:00,3.0405,3.0415,3.0400,3.0410,73
2014-03-29,02:15:00,3.0405,3.0415,3.0400,3.0410,92
2014-03-29,02:20:00,3.0415,3.0415,3.0390,3.0395,120
2014-03-29,02:25:00,3.0395,3.0400,3.0390,3.0390,59
2014-03-29,02:30:00,3.0390,3.0395,3.0380,3.0395,27
2014-03-29,02:35:00,3.0395,3.0395,3.0385,3.0385,16
2014-03-29,02:40:00,3.0385,3.0395,3.0385,3.0395,47
2014-03-29,02:45:00,3.0390,3.0395,3.0385,3.0390,70
2014-03-29,02:50:00,3.0395,3.0410,3.0395,3.0410,66
2014-03-29,02:55:00,3.0410,3.0410,3.0385,3.0390,52
2014-03-29,03:00:00,3.0390,3.0395,3.0385,3.0385,14
2014-03-29,03:05:00,3.0385,3.0385,3.0365,3.0365,19
2014-03-29,03:10:00,3.0365,3.0375,3.0360,3.0365,25
2014-03-29,03:15:00,3.0365,3.0380,3.0365,3.0375,22
2014-03-29,03:20:00,3.0370,3.0375,3.0365,3.0370,38
2014-03-29,03:25:00,3.0370,3.0370,3.0365,3.0370,7
2014-03-29,03:30:00,3.0415,3.0415,3.0370,3.0375,6
2014-03-29,03:35:00,3.0380,3.0390,3.0380,3.0385,45
2014-03-29,03:40:00,3.0385,3.0390,3.0375,3.0375,25
2014-03-29,03:45:00,3.0375,3.0375,3.0355,3.0365,38
2014-03-29,03:50:00,3.0360,3.0360,3.0345,3.0345,87
2014-03-29,03:55:00,3.0350,3.0375,3.0345,3.0365,47
2014-03-29,04:00:00,3.0360,3.0360,3.0340,3.0355,46
2014-03-29,04:05:00,3.0355,3.0360,3.0345,3.0350,26
2014-03-29,04:10:00,3.0345,3.0350,3.0345,3.0350,21
2014-03-29,04:15:00,3.0355,3.0355,3.0355,3.0355,9
2014-03-29,04:20:00,3.0355,3.0355,3.0350,3.0350,9
2014-03-29,04:25:00,3.0355,3.0370,3.0355,3.0365,32
2014-03-29,04:30:00,3.0355,3.0365,3.0355,3.0360,3
2014-03-29,04:35:00,3.0365,3.0365,3.0360,3.0365,4
2014-03-29,04:40:00,3.0370,3.0380,3.0370,3.0375,17
2014-03-29,04:45:00,3.0365,3.0385,3.0365,3.0385,12
2014-03-29,04:50:00,3.0375,3.0385,3.0375,3.0375,4
2014-03-29,04:55:00,3.0380,3.0400,3.0380,3.0400,47
2014-03-29,05:00:00,3.0395,3.0400,3.0395,3.0395,35
2014-03-29,05:05:00,3.0400,3.0400,3.0395,3.0400,19
2014-03-29,05:10:00,3.0395,3.0400,3.0395,3.0400,56
2014-03-31,06:00:00,3.0470,3.0500,3.0425,3.0495,339
2014-03-31,06:05:00,3.0485,3.0495,3.0470,3.0490,25
2014-03-31,06:10:00,3.0490,3.0500,3.0470,3.0480,60
2014-03-31,06:15:00,3.0480,3.0480,3.0465,3.0465,8
2014-03-31,06:20:00,3.0470,3.0485,3.0470,3.0485,11
2014-03-31,06:25:00,3.0485,3.0500,3.0485,3.0495,21
2014-03-31,06:30:00,3.0495,3.0500,3.0490,3.0490,37
2014-03-31,06:35:00,3.0490,3.0490,3.0450,3.0450,34
2014-03-31,06:40:00,3.0460,3.0470,3.0450,3.0455,25
2014-03-31,06:45:00,3.0450,3.0465,3.0450,3.0460,12
2014-03-31,06:50:00,3.0460,3.0465,3.0460,3.0460,10
2014-03-31,06:55:00,3.0460,3.0475,3.0460,3.0465,17
2014-03-31,07:00:00,3.0465,3.0465,3.0445,3.0445,30
2014-03-31,07:05:00,3.0445,3.0450,3.0445,3.0445,12
2014-03-31,07:10:00,3.0445,3.0480,3.0440,3.0455,27
2014-03-31,07:15:00,3.0455,3.0460,3.0455,3.0455,6
2014-03-31,07:20:00,3.0450,3.0455,3.0445,3.0455,15
2014-03-31,07:25:00,3.0455,3.0455,3.0440,3.0440,17
2014-03-31,07:30:00,3.0440,3.0445,3.0435,3.0435,19
2014-03-31,07:35:00,3.0435,3.0440,3.0430,3.0435,15
2014-03-31,07:40:00,3.0435,3.0445,3.0430,3.0435,12
2014-03-31,07:45:00,3.0430,3.0450,3.0425,3.0440,15
2014-03-31,07:50:00,3.0435,3.0440,3.0420,3.0425,25
2014-03-31,07:55:00,3.0430,3.0450,3.0415,3.0425,27
2014-03-31,08:00:00,3.0430,3.0460,3.0430,3.0435,18
2014-03-31,08:05:00,3.0430,3.0430,3.0400,3.0405,41
2014-03-31,08:10:00,3.0405,3.0415,3.0405,3.0410,11
2014-03-31,08:15:00,3.0410,3.0415,3.0405,3.0410,14
2014-03-31,08:20:00,3.0415,3.0425,3.0385,3.0400,114
2014-03-31,08:25:00,3.0395,3.0410,3.0395,3.0410,160
2014-03-31,08:30:00,3.0410,3.0435,3.0410,3.0435,42
2014-03-31,08:35:00,3.0435,3.0435,3.0425,3.0425,67
2014-03-31,08:40:00,3.0425,3.0445,3.0420,3.0440,45
2014-03-31,08:45:00,3.0440,3.0445,3.0440,3.0440,11
2014-03-31,08:50:00,3.0445,3.0460,3.0420,3.0435,120
2014-03-31,08:55:00,3.0435,3.0435,3.0420,3.0425,25
2014-03-31,09:00:00,3.0435,3.0490,3.0420,3.0465,376
2014-03-31,09:05:00,3.0475,3.0480,3.0405,3.0445,364
2014-03-31,09:10:00,3.0445,3.0445,3.0400,3.0420,276
2014-03-31,09:15:00,3.0410,3.0440,3.0400,3.0420,132
2014-03-31,09:20:00,3.0425,3.0435,3.0420,3.0430,52
2014-03-31,09:25:00,3.0425,3.0455,3.0425,3.0445,149
2014-03-31,09:30:00,3.0445,3.0445,3.0385,3.0385,172
2014-03-31,09:35:00,3.0380,3.0380,3.0300,3.0310,492
2014-03-31,09:40:00,3.0315,3.0360,3.0315,3.0350,209
2014-03-31,09:45:00,3.0345,3.0345,3.0255,3.0275,509
2014-03-31,09:50:00,3.0280,3.0305,3.0265,3.0305,147
2014-03-31,09:55:00,3.0305,3.0310,3.0290,3.0295,78
2014-03-31,10:00:00,3.0290,3.0315,3.0285,3.0300,95
2014-03-31,10:05:00,3.0295,3.0305,3.0280,3.0295,112
2014-03-31,10:10:00,3.0295,3.0305,3.0285,3.0285,77
2014-03-31,10:15:00,3.0290,3.0290,3.0280,3.0280,65
2014-03-31,10:20:00,3.0280,3.0285,3.0270,3.0275,57
2014-03-31,10:25:00,3.0270,3.0275,3.0265,3.0275,25
2014-03-31,10:30:00,3.0270,3.0305,3.0265,3.0285,168
2014-03-31,10:35:00,3.0280,3.0300,3.0275,3.0295,79
2014-03-31,10:40:00,3.0295,3.0315,3.0295,3.0310,123
2014-03-31,10:45:00,3.0315,3.0325,3.0305,3.0315,135
2014-03-31,10:50:00,3.0320,3.0325,3.0305,3.0315,126
2014-03-31,10:55:00,3.0320,3.0320,3.0300,3.0315,57
2014-03-31,11:00:00,3.0320,3.0335,3.0315,3.0335,124
2014-03-31,11:05:00,3.0335,3.0340,3.0325,3.0335,37
2014-03-31,11:10:00,3.0330,3.0365,3.0325,3.0365,196
2014-03-31,11:15:00,3.0360,3.0370,3.0345,3.0345,103
2014-03-31,11:20:00,3.0340,3.0345,3.0335,3.0345,16
2014-03-31,11:25:00,3.0345,3.0355,3.0340,3.0355,18
2014-03-31,11:30:00,3.0350,3.0350,3.0345,3.0350,10
2014-03-31,11:35:00,3.0345,3.0345,3.0345,3.0345,4
2014-03-31,11:40:00,3.0345,3.0345,3.0340,3.0340,6
2014-03-31,11:45:00,3.0330,3.0340,3.0320,3.0330,308
2014-03-31,11:50:00,3.0330,3.0345,3.0320,3.0330,144
2014-03-31,11:55:00,3.0330,3.0345,3.0320,3.0325,74
2014-03-31,12:00:00,3.0325,3.0335,3.0325,3.0330,12
2014-03-31,12:05:00,3.0320,3.0320,3.0305,3.0315,31
2014-03-31,12:10:00,3.0320,3.0330,3.0320,3.0330,5
2014-03-31,12:15:00,3.0325,3.0325,3.0320,3.0320,8
2014-03-31,12:20:00,3.0320,3.0320,3.0320,3.0320,1
2014-03-31,12:25:00,3.0315,3.0315,3.0310,3.0310,6
2014-03-31,12:30:00,3.0315,3.0320,3.0310,3.0315,17
2014-03-31,12:35:00,3.0315,3.0315,3.0310,3.0310,18
2014-03-31,12:40:00,3.0310,3.0315,3.0310,3.0315,8
2014-03-31,12:45:00,3.0315,3.0315,3.0305,3.0310,22
2014-03-31,12:50:00,3.0310,3.0330,3.0310,3.0330,26
2014-03-31,12:55:00,3.0330,3.0330,3.0325,3.0325,12
2014-03-31,13:00:00,3.0325,3.0325,3.0320,3.0320,21
2014-03-31,13:05:00,3.0325,3.0330,3.0320,3.0325,24
2014-03-31,13:10:00,3.0320,3.0320,3.0310,3.0320,31
2014-03-31,13:15:00,3.0320,3.0330,3.0320,3.0325,21
2014-03-31,13:20:00,3.0320,3.0325,3.0315,3.0315,15
2014-03-31,13:25:00,3.0320,3.0320,3.0305,3.0310,67
2014-03-31,13:30:00,3.0315,3.0340,3.0310,3.0335,258
2014-03-31,13:35:00,3.0335,3.0340,3.0315,3.0330,313
2014-03-31,13:40:00,3.0325,3.0345,3.0325,3.0340,139
2014-03-31,13:45:00,3.0340,3.0345,3.0335,3.0335,47
2014-03-31,13:50:00,3.0340,3.0345,3.0330,3.0335,47
2014-03-31,13:55:00,3.0340,3.0345,3.0335,3.0345,64
2014-03-31,14:00:00,3.0345,3.0345,3.0340,3.0340,52
2014-03-31,14:05:00,3.0340,3.0390,3.0340,3.0385,341
2014-03-31,14:10:00,3.0385,3.0385,3.0355,3.0365,218
2014-03-31,14:15:00,3.0365,3.0365,3.0330,3.0335,401
2014-03-31,14:20:00,3.0335,3.0350,3.0315,3.0330,246
2014-03-31,14:25:00,3.0335,3.0335,3.0310,3.0330,125
2014-03-31,14:30:00,3.0325,3.0330,3.0285,3.0300,303
2014-03-31,14:35:00,3.0295,3.0295,3.0270,3.0285,345
2014-03-31,14:40:00,3.0290,3.0325,3.0290,3.0315,168
2014-03-31,14:45:00,3.0310,3.0315,3.0295,3.0310,159
2014-03-31,14:50:00,3.0315,3.0315,3.0295,3.0315,108
2014-03-31,14:55:00,3.0315,3.0360,3.0310,3.0355,187
2014-03-31,15:00:00,3.0345,3.0370,3.0305,3.0370,306
2014-03-31,15:05:00,3.0370,3.0405,3.0370,3.0405,193
2014-03-31,15:10:00,3.0400,3.0450,3.0400,3.0425,323
2014-03-31,15:15:00,3.0430,3.0430,3.0395,3.0395,139
2014-03-31,15:20:00,3.0390,3.0425,3.0385,3.0420,109
2014-03-31,15:25:00,3.0420,3.0425,3.0405,3.0410,46
2014-03-31,15:30:00,3.0410,3.0430,3.0410,3.0415,58
2014-03-31,15:35:00,3.0415,3.0440,3.0410,3.0425,61
2014-03-31,15:40:00,3.0420,3.0440,3.0420,3.0440,66
2014-03-31,15:45:00,3.0445,3.0445,3.0405,3.0415,138
2014-03-31,15:50:00,3.0415,3.0415,3.0395,3.0405,77
2014-03-31,15:55:00,3.0405,3.0405,3.0350,3.0370,200
2014-03-31,16:00:00,3.0375,3.0380,3.0350,3.0350,68
2014-03-31,16:05:00,3.0345,3.0345,3.0290,3.0290,497
2014-03-31,16:10:00,3.0290,3.0325,3.0285,3.0325,141
2014-03-31,16:15:00,3.0330,3.0330,3.0295,3.0305,98
2014-03-31,16:20:00,3.0305,3.0315,3.0300,3.0310,73
2014-03-31,16:25:00,3.0310,3.0310,3.0290,3.0305,59
2014-03-31,16:30:00,3.0295,3.0305,3.0295,3.0300,39
2014-03-31,16:35:00,3.0300,3.0320,3.0300,3.0305,58
2014-03-31,16:40:00,3.0310,3.0340,3.0310,3.0340,123
2014-03-31,16:45:00,3.0340,3.0355,3.0325,3.0325,112
2014-03-31,16:50:00,3.0335,3.0335,3.0320,3.0325,36
2014-03-31,16:55:00,3.0320,3.0335,3.0310,3.0325,45
2014-03-31,17:00:00,3.0320,3.0320,3.0300,3.0305,43
2014-03-31,17:05:00,3.0300,3.0315,3.0295,3.0310,61
2014-03-31,17:10:00,3.0315,3.0325,3.0310,3.0325,46
2014-03-31,17:15:00,3.0325,3.0335,3.0310,3.0330,51
2014-03-31,17:20:00,3.0330,3.0335,3.0320,3.0335,41
2014-03-31,17:25:00,3.0330,3.0340,3.0320,3.0320,63
2014-03-31,17:30:00,3.0320,3.0320,3.0300,3.0310,54
2014-03-31,17:35:00,3.0310,3.0315,3.0290,3.0300,64
2014-03-31,17:40:00,3.0305,3.0315,3.0300,3.0315,48
2014-03-31,17:45:00,3.0315,3.0315,3.0310,3.0315,14
2014-03-31,17:50:00,3.0315,3.0315,3.0300,3.0305,21
2014-03-31,17:55:00,3.0305,3.0325,3.0305,3.0320,45
2014-03-31,18:00:00,3.0325,3.0330,3.0320,3.0320,36
2014-03-31,18:05:00,3.0325,3.0335,3.0315,3.0325,51
2014-03-31,18:10:00,3.0325,3.0325,3.0320,3.0320,14
2014-03-31,18:15:00,3.0325,3.0330,3.0315,3.0320,44
2014-03-31,18:20:00,3.0315,3.0335,3.0315,3.0335,25
2014-03-31,18:25:00,3.0325,3.0335,3.0325,3.0335,33
2014-03-31,18:30:00,3.0335,3.0355,3.0335,3.0340,127
2014-03-31,18:35:00,3.0340,3.0345,3.0320,3.0320,42
2014-03-31,18:40:00,3.0325,3.0325,3.0300,3.0300,58
2014-03-31,18:45:00,3.0295,3.0305,3.0280,3.0295,113
2014-03-31,18:50:00,3.0290,3.0290,3.0285,3.0290,62
2014-03-31,18:55:00,3.0285,3.0295,3.0280,3.0295,123
2014-03-31,19:00:00,3.0295,3.0310,3.0295,3.0305,73
2014-03-31,19:05:00,3.0305,3.0305,3.0295,3.0295,34
2014-03-31,19:10:00,3.0285,3.0285,3.0250,3.0255,273
2014-03-31,19:15:00,3.0255,3.0280,3.0250,3.0265,149
2014-03-31,19:20:00,3.0270,3.0275,3.0245,3.0250,96
2014-03-31,19:25:00,3.0245,3.0255,3.0210,3.0255,258
2014-03-31,19:30:00,3.0255,3.0270,3.0200,3.0205,331
2014-03-31,19:35:00,3.0210,3.0230,3.0210,3.0220,211
2014-03-31,19:40:00,3.0225,3.0230,3.0215,3.0230,83
2014-03-31,19:45:00,3.0230,3.0230,3.0200,3.0205,51
2014-03-31,19:50:00,3.0205,3.0225,3.0205,3.0220,114
2014-03-31,19:55:00,3.0220,3.0250,3.0220,3.0245,354
2014-03-31,20:00:00,3.0250,3.0260,3.0240,3.0250,149
2014-03-31,20:05:00,3.0250,3.0280,3.0245,3.0270,251
2014-03-31,20:10:00,3.0265,3.0290,3.0245,3.0290,425
2014-03-31,20:15:00,3.0285,3.0290,3.0270,3.0275,125
2014-03-31,20:20:00,3.0285,3.0290,3.0265,3.0290,191
2014-03-31,20:25:00,3.0285,3.0335,3.0280,3.0305,534
2014-03-31,20:30:00,3.0310,3.0320,3.0285,3.0300,183
2014-03-31,20:35:00,3.0300,3.0305,3.0285,3.0300,169
2014-03-31,20:40:00,3.0300,3.0325,3.0295,3.0325,233
2014-03-31,20:45:00,3.0320,3.0325,3.0275,3.0300,198
2014-03-31,20:50:00,3.0300,3.0310,3.0285,3.0295,126
2014-03-31,20:55:00,3.0290,3.0290,3.0255,3.0270,165
2014-03-31,21:00:00,3.0265,3.0300,3.0265,3.0295,155
2014-03-31,21:05:00,3.0295,3.0300,3.0260,3.0260,124
2014-03-31,21:10:00,3.0265,3.0305,3.0265,3.0285,140
2014-03-31,21:15:00,3.0280,3.0285,3.0260,3.0260,188
2014-03-31,21:20:00,3.0265,3.0285,3.0255,3.0255,248
2014-03-31,21:25:00,3.0255,3.0280,3.0250,3.0275,148
2014-03-31,21:30:00,3.0275,3.0285,3.0265,3.0265,164
2014-03-31,21:35:00,3.0265,3.0295,3.0265,3.0295,147
2014-03-31,21:40:00,3.0295,3.0305,3.0280,3.0280,225
2014-03-31,21:45:00,3.0285,3.0285,3.0265,3.0285,192
2014-03-31,21:50:00,3.0280,3.0290,3.0260,3.0285,307
2014-03-31,21:55:00,3.0285,3.0315,3.0275,3.0305,191
2014-03-31,22:00:00,3.0305,3.0350,3.0305,3.0320,486
2014-03-31,22:05:00,3.0320,3.0325,3.0305,3.0310,166
2014-03-31,22:10:00,3.0310,3.0325,3.0310,3.0320,112
2014-03-31,22:15:00,3.0320,3.0335,3.0315,3.0330,296
2014-03-31,22:20:00,3.0335,3.0345,3.0315,3.0340,239
2014-03-31,22:25:00,3.0340,3.0365,3.0340,3.0365,461
2014-03-31,22:30:00,3.0360,3.0380,3.0350,3.0350,320
2014-03-31,22:35:00,3.0350,3.0365,3.0350,3.0360,198
2014-03-31,22:40:00,3.0355,3.0390,3.0355,3.0355,384
2014-03-31,22:45:00,3.0350,3.0355,3.0330,3.0335,137
2014-03-31,22:50:00,3.0335,3.0340,3.0300,3.0300,175
2014-03-31,22:55:00,3.0305,3.0305,3.0265,3.0285,387
2014-03-31,23:00:00,3.0285,3.0285,3.0230,3.0240,369
2014-03-31,23:05:00,3.0235,3.0255,3.0235,3.0255,336
2014-03-31,23:10:00,3.0250,3.0270,3.0245,3.0265,180
2014-03-31,23:15:00,3.0265,3.0280,3.0260,3.0270,147
2014-03-31,23:20:00,3.0270,3.0280,3.0250,3.0250,194
2014-03-31,23:25:00,3.0250,3.0255,3.0225,3.0235,224
2014-03-31,23:30:00,3.0235,3.0260,3.0230,3.0260,172
2014-03-31,23:35:00,3.0260,3.0260,3.0230,3.0250,184
2014-03-31,23:40:00,3.0245,3.0270,3.0235,3.0265,146
2014-03-31,23:45:00,3.0270,3.0295,3.0265,3.0265,184
2014-03-31,23:50:00,3.0260,3.0315,3.0260,3.0310,445
2014-03-31,23:55:00,3.0305,3.0310,3.0255,3.0260,173
2014-04-01,00:00:00,3.0265,3.0285,3.0255,3.0280,288
2014-04-01,00:05:00,3.0275,3.0290,3.0270,3.0285,130
2014-04-01,00:10:00,3.0280,3.0300,3.0280,3.0285,142
2014-04-01,00:15:00,3.0285,3.0285,3.0265,3.0270,123
2014-04-01,00:20:00,3.0270,3.0285,3.0265,3.0265,122
2014-04-01,00:25:00,3.0265,3.0270,3.0255,3.0260,130
2014-04-01,00:30:00,3.0260,3.0265,3.0250,3.0255,256
2014-04-01,00:35:00,3.0255,3.0265,3.0250,3.0250,96
2014-04-01,00:40:00,3.0250,3.0255,3.0225,3.0245,304
2014-04-01,00:45:00,3.0240,3.0265,3.0240,3.0250,186
2014-04-01,00:50:00,3.0250,3.0265,3.0240,3.0245,235
2014-04-01,00:55:00,3.0250,3.0275,3.0215,3.0245,1698
2014-04-01,01:00:00,3.0245,3.0250,3.0240,3.0245,320
2014-04-01,01:05:00,3.0245,3.0250,3.0235,3.0240,56
2014-04-01,01:10:00,3.0235,3.0240,3.0230,3.0235,37
2014-04-01,01:15:00,3.0235,3.0240,3.0230,3.0240,14
2014-04-01,01:20:00,3.0235,3.0240,3.0220,3.0235,93
2014-04-01,01:25:00,3.0235,3.0265,3.0230,3.0255,99
2014-04-01,01:30:00,3.0260,3.0275,3.0260,3.0260,34
2014-04-01,01:35:00,3.0265,3.0285,3.0265,3.0280,96
2014-04-01,01:40:00,3.0285,3.0290,3.0285,3.0285,26
2014-04-01,01:45:00,3.0285,3.0300,3.0275,3.0275,77
2014-04-01,01:50:00,3.0275,3.0280,3.0255,3.0260,83
2014-04-01,01:55:00,3.0265,3.0285,3.0260,3.0285,42
2014-04-01,02:00:00,3.0290,3.0290,3.0265,3.0275,25
2014-04-01,02:05:00,3.0265,3.0275,3.0265,3.0270,12
2014-04-01,02:10:00,3.0275,3.0280,3.0270,3.0280,34
2014-04-01,02:15:00,3.0280,3.0285,3.0270,3.0270,28
2014-04-01,02:20:00,3.0265,3.0280,3.0260,3.0270,29
2014-04-01,02:25:00,3.0270,3.0280,3.0255,3.0255,144
2014-04-01,02:30:00,3.0265,3.0275,3.0260,3.0260,57
2014-04-01,02:35:00,3.0270,3.0285,3.0265,3.0285,72
2014-04-01,02:40:00,3.0290,3.0295,3.0285,3.0285,17
2014-04-01,02:45:00,3.0280,3.0280,3.0280,3.0280,4
2014-04-01,02:50:00,3.0285,3.0290,3.0275,3.0290,32
2014-04-01,02:55:00,3.0290,3.0290,3.0280,3.0280,15
2014-04-01,03:00:00,3.0270,3.0270,3.0265,3.0265,6
2014-04-01,03:05:00,3.0270,3.0275,3.0270,3.0270,9
2014-04-01,03:10:00,3.0275,3.0280,3.0275,3.0280,13
2014-04-01,03:15:00,3.0285,3.0285,3.0270,3.0270,12
2014-04-01,03:20:00,3.0280,3.0285,3.0280,3.0280,11
2014-04-01,03:25:00,3.0285,3.0285,3.0275,3.0275,7
2014-04-01,03:30:00,3.0255,3.0290,3.0255,3.0290,25
2014-04-01,03:35:00,3.0290,3.0295,3.0290,3.0295,16
2014-04-01,03:40:00,3.0295,3.0295,3.0290,3.0295,15
2014-04-01,03:45:00,3.0295,3.0300,3.0290,3.0290,76
2014-04-01,03:50:00,3.0295,3.0295,3.0275,3.0285,41
2014-04-01,03:55:00,3.0280,3.0290,3.0280,3.0290,20
2014-04-01,04:00:00,3.0290,3.0290,3.0275,3.0275,31
2014-04-01,04:05:00,3.0275,3.0285,3.0275,3.0285,3
2014-04-01,04:10:00,3.0285,3.0290,3.0280,3.0290,8
2014-04-01,04:15:00,3.0280,3.0290,3.0280,3.0290,7
2014-04-01,04:20:00,3.0280,3.0290,3.0270,3.0270,25
2014-04-01,04:25:00,3.0275,3.0280,3.0275,3.0280,3
2014-04-01,04:30:00,3.0275,3.0275,3.0250,3.0260,56
2014-04-01,04:35:00,3.0260,3.0275,3.0260,3.0265,37
2014-04-01,04:40:00,3.0265,3.0265,3.0235,3.0235,166
2014-04-01,04:45:00,3.0245,3.0255,3.0225,3.0235,62
2014-04-01,04:50:00,3.0245,3.0245,3.0220,3.0220,59
2014-04-01,04:55:00,3.0225,3.0245,3.0225,3.0245,13
2014-04-01,05:00:00,3.0245,3.0245,3.0240,3.0245,7
2014-04-01,05:05:00,3.0240,3.0250,3.0230,3.0245,13
2014-04-01,05:10:00,3.0250,3.0250,3.0240,3.0240,9
2014-04-01,06:00:00,3.0285,3.0300,3.0275,3.0280,56
2014-04-01,06:05:00,3.0290,3.0290,3.0290,3.0290,1
2014-04-01,06:10:00,3.0295,3.0300,3.0295,3.0300,2
2014-04-01,06:15:00,3.0295,3.0295,3.0290,3.0295,6
2014-04-01,06:30:00,3.0290,3.0295,3.0290,3.0295,2
2014-04-01,06:35:00,3.0295,3.0295,3.0295,3.0295,2
2014-04-01,06:40:00,3.0300,3.0330,3.0300,3.0330,31
2014-04-01,06:45:00,3.0330,3.0335,3.0325,3.0330,14
2014-04-01,06:50:00,3.0330,3.0365,3.0330,3.0365,66
2014-04-01,06:55:00,3.0370,3.0370,3.0340,3.0360,57
2014-04-01,07:00:00,3.0355,3.0355,3.0350,3.0355,13
2014-04-01,07:05:00,3.0350,3.0370,3.0350,3.0370,28
2014-04-01,07:10:00,3.0370,3.0375,3.0335,3.0345,42
2014-04-01,07:15:00,3.0345,3.0355,3.0340,3.0355,18
2014-04-01,07:20:00,3.0355,3.0360,3.0350,3.0360,14
2014-04-01,07:25:00,3.0360,3.0370,3.0360,3.0370,9
2014-04-01,07:30:00,3.0365,3.0370,3.0355,3.0355,29
2014-04-01,07:35:00,3.0350,3.0350,3.0345,3.0350,9
2014-04-01,07:40:00,3.0350,3.0350,3.0350,3.0350,4
2014-04-01,07:45:00,3.0350,3.0350,3.0350,3.0350,12
2014-04-01,07:50:00,3.0350,3.0350,3.0345,3.0350,4
2014-04-01,07:55:00,3.0345,3.0345,3.0340,3.0340,21
2014-04-01,08:00:00,3.0335,3.0350,3.0335,3.0340,44
2014-04-01,08:05:00,3.0335,3.0335,3.0330,3.0335,6
2014-04-01,08:10:00,3.0340,3.0340,3.0335,3.0340,19
2014-04-01,08:15:00,3.0340,3.0340,3.0320,3.0335,78
2014-04-01,08:20:00,3.0335,3.0335,3.0325,3.0330,31
2014-04-01,08:25:00,3.0330,3.0330,3.0325,3.0330,18
2014-04-01,08:30:00,3.0330,3.0335,3.0320,3.0325,27
2014-04-01,08:35:00,3.0325,3.0325,3.0315,3.0315,27
2014-04-01,08:40:00,3.0315,3.0325,3.0315,3.0320,24
2014-04-01,08:45:00,3.0320,3.0325,3.0320,3.0325,9
2014-04-01,08:50:00,3.0325,3.0325,3.0320,3.0325,20
2014-04-01,08:55:00,3.0325,3.0380,3.0300,3.0365,197
2014-04-01,09:00:00,3.0365,3.0400,3.0330,3.0360,792
2014-04-01,09:05:00,3.0365,3.0385,3.0310,3.0315,293
2014-04-01,09:10:00,3.0310,3.0335,3.0300,3.0325,185
2014-04-01,09:15:00,3.0325,3.0345,3.0320,3.0345,142
2014-04-01,09:20:00,3.0345,3.0360,3.0340,3.0350,83
2014-04-01,09:25:00,3.0350,3.0350,3.0325,3.0330,76
2014-04-01,09:30:00,3.0330,3.0330,3.0260,3.0280,323
2014-04-01,09:35:00,3.0280,3.0285,3.0280,3.0285,154
2014-04-01,09:40:00,3.0285,3.0290,3.0280,3.0280,97
2014-04-01,09:45:00,3.0280,3.0280,3.0170,3.0245,961
2014-04-01,09:50:00,3.0240,3.0250,3.0230,3.0250,123
2014-04-01,09:55:00,3.0250,3.0255,3.0240,3.0245,150
2014-04-01,10:00:00,3.0255,3.0270,3.0245,3.0265,92
2014-04-01,10:05:00,3.0270,3.0270,3.0240,3.0240,86
2014-04-01,10:10:00,3.0245,3.0245,3.0230,3.0240,85
2014-04-01,10:15:00,3.0240,3.0245,3.0200,3.0215,189
2014-04-01,10:20:00,3.0215,3.0225,3.0210,3.0220,57
2014-04-01,10:25:00,3.0225,3.0225,3.0215,3.0215,20
2014-04-01,10:30:00,3.0215,3.0235,3.0215,3.0225,170
2014-04-01,10:35:00,3.0225,3.0235,3.0225,3.0235,38
2014-04-01,10:40:00,3.0230,3.0240,3.0225,3.0230,34
2014-04-01,10:45:00,3.0230,3.0230,3.0180,3.0190,165
2014-04-01,10:50:00,3.0190,3.0245,3.0190,3.0240,147
2014-04-01,10:55:00,3.0240,3.0240,3.0225,3.0225,26
2014-04-01,11:00:00,3.0225,3.0225,3.0220,3.0225,26
2014-04-01,11:05:00,3.0230,3.0240,3.0230,3.0240,31
2014-04-01,11:10:00,3.0240,3.0240,3.0215,3.0230,56
2014-04-01,11:15:00,3.0225,3.0240,3.0225,3.0240,27
2014-04-01,11:20:00,3.0235,3.0235,3.0230,3.0235,10
2014-04-01,11:25:00,3.0240,3.0260,3.0235,3.0245,66
2014-04-01,11:30:00,3.0245,3.0250,3.0245,3.0250,20
2014-04-01,11:35:00,3.0245,3.0245,3.0235,3.0235,49
2014-04-01,11:40:00,3.0235,3.0240,3.0235,3.0235,4
2014-04-01,11:45:00,3.0235,3.0240,3.0230,3.0235,8
2014-04-01,11:50:00,3.0235,3.0240,3.0235,3.0240,8
2014-04-01,11:55:00,3.0245,3.0250,3.0245,3.0250,17
2014-04-01,12:00:00,3.0250,3.0250,3.0245,3.0245,6
2014-04-01,12:05:00,3.0245,3.0245,3.0225,3.0230,24
2014-04-01,12:10:00,3.0230,3.0235,3.0230,3.0235,6
2014-04-01,12:15:00,3.0235,3.0240,3.0235,3.0240,6
2014-04-01,12:20:00,3.0235,3.0235,3.0235,3.0235,1
2014-04-01,12:25:00,3.0235,3.0235,3.0235,3.0235,2
2014-04-01,12:30:00,3.0240,3.0245,3.0225,3.0235,30
2014-04-01,12:35:00,3.0235,3.0250,3.0230,3.0250,28
2014-04-01,12:40:00,3.0250,3.0250,3.0245,3.0245,3
2014-04-01,12:45:00,3.0245,3.0245,3.0240,3.0240,12
2014-04-01,12:50:00,3.0240,3.0250,3.0240,3.0250,10
2014-04-01,12:55:00,3.0250,3.0280,3.0245,3.0265,82
2014-04-01,13:00:00,3.0260,3.0280,3.0260,3.0280,50
2014-04-01,13:05:00,3.0275,3.0275,3.0265,3.0275,10
2014-04-01,13:10:00,3.0270,3.0270,3.0250,3.0255,23
2014-04-01,13:15:00,3.0250,3.0250,3.0245,3.0250,3
2014-04-01,13:20:00,3.0250,3.0250,3.0245,3.0245,5
2014-04-01,13:25:00,3.0250,3.0250,3.0240,3.0245,8
2014-04-01,13:30:00,3.0245,3.0245,3.0225,3.0240,41
2014-04-01,13:35:00,3.0235,3.0245,3.0210,3.0240,112
2014-04-01,13:40:00,3.0245,3.0250,3.0235,3.0240,132
2014-04-01,13:45:00,3.0250,3.0285,3.0245,3.0280,131
2014-04-01,13:50:00,3.0280,3.0300,3.0270,3.0280,178
2014-04-01,13:55:00,3.0285,3.0305,3.0275,3.0280,101
2014-04-01,14:00:00,3.0280,3.0300,3.0265,3.0275,130
2014-04-01,14:05:00,3.0275,3.0275,3.0240,3.0245,133
2014-04-01,14:10:00,3.0240,3.0240,3.0205,3.0205,300
2014-04-01,14:15:00,3.0205,3.0230,3.0205,3.0210,122
2014-04-01,14:20:00,3.0210,3.0235,3.0210,3.0235,152
2014-04-01,14:25:00,3.0240,3.0255,3.0235,3.0240,157
2014-04-01,14:30:00,3.0235,3.0250,3.0225,3.0250,150
2014-04-01,14:35:00,3.0250,3.0265,3.0250,3.0255,94
2014-04-01,14:40:00,3.0260,3.0265,3.0255,3.0260,27
2014-04-01,14:45:00,3.0260,3.0265,3.0255,3.0255,58
2014-04-01,14:50:00,3.0250,3.0250,3.0245,3.0245,101
2014-04-01,14:55:00,3.0250,3.0265,3.0250,3.0255,163
2014-04-01,15:00:00,3.0250,3.0285,3.0250,3.0285,100
2014-04-01,15:05:00,3.0290,3.0320,3.0285,3.0310,176
2014-04-01,15:10:00,3.0305,3.0325,3.0285,3.0285,323
2014-04-01,15:15:00,3.0285,3.0295,3.0265,3.0270,213
2014-04-01,15:20:00,3.0270,3.0285,3.0265,3.0285,242
2014-04-01,15:25:00,3.0285,3.0305,3.0285,3.0300,59
2014-04-01,15:30:00,3.0300,3.0335,3.0290,3.0325,144
2014-04-01,15:35:00,3.0325,3.0335,3.0305,3.0305,121
2014-04-01,15:40:00,3.0305,3.0305,3.0275,3.0295,116
2014-04-01,15:45:00,3.0290,3.0320,3.0290,3.0320,85
2014-04-01,15:50:00,3.0320,3.0325,3.0315,3.0320,66
2014-04-01,15:55:00,3.0315,3.0315,3.0290,3.0300,331
2014-04-01,16:00:00,3.0300,3.0330,3.0295,3.0330,59
2014-04-01,16:05:00,3.0330,3.0345,3.0330,3.0345,63
2014-04-01,16:10:00,3.0340,3.0345,3.0325,3.0345,132
2014-04-01,16:15:00,3.0340,3.0355,3.0335,3.0355,171
2014-04-01,16:20:00,3.0355,3.0380,3.0355,3.0365,140
2014-04-01,16:25:00,3.0370,3.0375,3.0355,3.0360,98
2014-04-01,16:30:00,3.0360,3.0375,3.0350,3.0350,117
2014-04-01,16:35:00,3.0350,3.0350,3.0330,3.0335,76
2014-04-01,16:40:00,3.0330,3.0330,3.0300,3.0305,112
2014-04-01,16:45:00,3.0310,3.0330,3.0300,3.0325,140
2014-04-01,16:50:00,3.0320,3.0345,3.0320,3.0345,70
2014-04-01,16:55:00,3.0345,3.0345,3.0325,3.0325,43
2014-04-01,17:00:00,3.0325,3.0330,3.0325,3.0330,27
2014-04-01,17:05:00,3.0325,3.0325,3.0280,3.0280,70
2014-04-01,17:10:00,3.0285,3.0290,3.0255,3.0255,65
2014-04-01,17:15:00,3.0255,3.0255,3.0210,3.0225,223
2014-04-01,17:20:00,3.0225,3.0225,3.0195,3.0195,213
2014-04-01,17:25:00,3.0190,3.0200,3.0185,3.0200,155
2014-04-01,17:30:00,3.0195,3.0220,3.0195,3.0215,116
2014-04-01,17:35:00,3.0215,3.0225,3.0210,3.0220,51
2014-04-01,17:40:00,3.0225,3.0240,3.0225,3.0225,110
2014-04-01,17:45:00,3.0225,3.0230,3.0220,3.0230,14
2014-04-01,17:50:00,3.0230,3.0240,3.0225,3.0235,40
2014-04-01,17:55:00,3.0230,3.0240,3.0230,3.0240,11
2014-04-01,18:00:00,3.0240,3.0250,3.0235,3.0240,90
2014-04-01,18:05:00,3.0235,3.0240,3.0225,3.0240,32
2014-04-01,18:10:00,3.0245,3.0260,3.0245,3.0245,36
2014-04-01,18:15:00,3.0240,3.0255,3.0240,3.0250,49
2014-04-01,18:20:00,3.0250,3.0255,3.0235,3.0240,73
2014-04-01,18:25:00,3.0240,3.0245,3.0240,3.0240,8
2014-04-01,18:30:00,3.0245,3.0245,3.0240,3.0240,27
2014-04-01,18:35:00,3.0245,3.0245,3.0240,3.0245,13
2014-04-01,18:40:00,3.0245,3.0260,3.0240,3.0255,61
2014-04-01,18:45:00,3.0260,3.0260,3.0255,3.0255,23
2014-04-01,18:50:00,3.0260,3.0260,3.0250,3.0255,13
2014-04-01,18:55:00,3.0255,3.0255,3.0245,3.0250,7
2014-04-01,19:00:00,3.0255,3.0265,3.0245,3.0245,15
2014-04-01,19:05:00,3.0240,3.0255,3.0240,3.0250,21
2014-04-01,19:10:00,3.0245,3.0245,3.0225,3.0240,65
2014-04-01,19:15:00,3.0240,3.0245,3.0235,3.0235,35
2014-04-01,19:20:00,3.0235,3.0240,3.0225,3.0225,63
2014-04-01,19:25:00,3.0220,3.0225,3.0205,3.0215,99
2014-04-01,19:30:00,3.0215,3.0215,3.0200,3.0215,146
2014-04-01,19:35:00,3.0215,3.0255,3.0205,3.0250,183
2014-04-01,19:40:00,3.0245,3.0260,3.0235,3.0255,70
2014-04-01,19:45:00,3.0255,3.0270,3.0255,3.0260,93
2014-04-01,19:50:00,3.0260,3.0260,3.0240,3.0250,44
2014-04-01,19:55:00,3.0255,3.0270,3.0250,3.0270,103
2014-04-01,20:00:00,3.0265,3.0295,3.0260,3.0285,103
2014-04-01,20:05:00,3.0285,3.0310,3.0285,3.0305,118
2014-04-01,20:10:00,3.0305,3.0350,3.0305,3.0335,827
2014-04-01,20:15:00,3.0335,3.0335,3.0325,3.0335,263
2014-04-01,20:20:00,3.0335,3.0345,3.0330,3.0340,99
2014-04-01,20:25:00,3.0345,3.0360,3.0345,3.0355,211
2014-04-01,20:30:00,3.0360,3.0360,3.0335,3.0335,140
2014-04-01,20:35:00,3.0340,3.0340,3.0325,3.0335,164
2014-04-01,20:40:00,3.0335,3.0340,3.0320,3.0335,386
2014-04-01,20:45:00,3.0335,3.0355,3.0335,3.0340,149
2014-04-01,20:50:00,3.0340,3.0360,3.0340,3.0355,139
2014-04-01,20:55:00,3.0350,3.0355,3.0330,3.0335,150
2014-04-01,21:00:00,3.0335,3.0335,3.0285,3.0290,520
2014-04-01,21:05:00,3.0290,3.0305,3.0265,3.0270,202
2014-04-01,21:10:00,3.0270,3.0285,3.0265,3.0275,227
2014-04-01,21:15:00,3.0270,3.0275,3.0250,3.0255,224
2014-04-01,21:20:00,3.0255,3.0275,3.0255,3.0270,147
2014-04-01,21:25:00,3.0270,3.0270,3.0240,3.0250,217
2014-04-01,21:30:00,3.0250,3.0270,3.0250,3.0270,219
2014-04-01,21:35:00,3.0275,3.0290,3.0265,3.0265,238
2014-04-01,21:40:00,3.0265,3.0290,3.0265,3.0285,84
2014-04-01,21:45:00,3.0290,3.0295,3.0280,3.0290,88
2014-04-01,21:50:00,3.0290,3.0295,3.0270,3.0270,187
2014-04-01,21:55:00,3.0265,3.0305,3.0265,3.0305,177
2014-04-01,22:00:00,3.0300,3.0330,3.0300,3.0320,251
2014-04-01,22:05:00,3.0325,3.0340,3.0320,3.0325,285
2014-04-01,22:10:00,3.0325,3.0325,3.0320,3.0320,107
2014-04-01,22:15:00,3.0320,3.0325,3.0310,3.0315,139
2014-04-01,22:20:00,3.0315,3.0330,3.0315,3.0330,225
2014-04-01,22:25:00,3.0325,3.0330,3.0320,3.0325,219
2014-04-01,22:30:00,3.0330,3.0335,3.0310,3.0310,154
2014-04-01,22:35:00,3.0315,3.0325,3.0305,3.0315,117
2014-04-01,22:40:00,3.0320,3.0325,3.0315,3.0325,54
2014-04-01,22:45:00,3.0325,3.0330,3.0320,3.0320,109
2014-04-01,22:50:00,3.0325,3.0325,3.0275,3.0290,292
2014-04-01,22:55:00,3.0295,3.0300,3.0275,3.0275,199
2014-04-01,23:00:00,3.0275,3.0280,3.0270,3.0275,102
2014-04-01,23:05:00,3.0275,3.0280,3.0270,3.0275,118
2014-04-01,23:10:00,3.0280,3.0295,3.0275,3.0295,107
2014-04-01,23:15:00,3.0300,3.0305,3.0285,3.0300,110
2014-04-01,23:20:00,3.0300,3.0315,3.0295,3.0315,106
2014-04-01,23:25:00,3.0310,3.0320,3.0310,3.0320,71
2014-04-01,23:30:00,3.0320,3.0360,3.0310,3.0345,855
2014-04-01,23:35:00,3.0345,3.0350,3.0325,3.0325,141
2014-04-01,23:40:00,3.0325,3.0325,3.0290,3.0310,147
2014-04-01,23:45:00,3.0310,3.0315,3.0295,3.0310,59
2014-04-01,23:50:00,3.0305,3.0330,3.0285,3.0330,262
2014-04-01,23:55:00,3.0330,3.0355,3.0325,3.0335,261
2014-04-02,00:00:00,3.0340,3.0340,3.0325,3.0335,75
2014-04-02,00:05:00,3.0335,3.0350,3.0335,3.0345,117
2014-04-02,00:10:00,3.0345,3.0345,3.0315,3.0330,121
2014-04-02,00:15:00,3.0330,3.0335,3.0325,3.0335,133
2014-04-02,00:20:00,3.0335,3.0345,3.0335,3.0335,41
2014-04-02,00:25:00,3.0340,3.0350,3.0335,3.0340,57
2014-04-02,00:30:00,3.0340,3.0345,3.0335,3.0340,75
2014-04-02,00:35:00,3.0345,3.0350,3.0340,3.0340,118
2014-04-02,00:40:00,3.0340,3.0345,3.0340,3.0340,121
2014-04-02,00:45:00,3.0340,3.0345,3.0335,3.0335,98
2014-04-02,00:50:00,3.0340,3.0345,3.0335,3.0335,62
2014-04-02,00:55:00,3.0335,3.0355,3.0325,3.0350,448
2014-04-02,01:00:00,3.0345,3.0350,3.0340,3.0345,174
2014-04-02,01:05:00,3.0345,3.0355,3.0340,3.0340,101
2014-04-02,01:10:00,3.0345,3.0355,3.0340,3.0350,46
2014-04-02,01:15:00,3.0350,3.0355,3.0340,3.0345,80
2014-04-02,01:20:00,3.0340,3.0360,3.0340,3.0360,145
2014-04-02,01:25:00,3.0355,3.0360,3.0350,3.0355,29
2014-04-02,01:30:00,3.0355,3.0375,3.0355,3.0365,102
2014-04-02,01:35:00,3.0365,3.0365,3.0350,3.0355,44
2014-04-02,01:40:00,3.0355,3.0360,3.0355,3.0360,33
2014-04-02,01:45:00,3.0360,3.0360,3.0355,3.0360,72
2014-04-02,01:50:00,3.0360,3.0370,3.0360,3.0365,56
2014-04-02,01:55:00,3.0365,3.0365,3.0355,3.0365,56
2014-04-02,02:00:00,3.0360,3.0360,3.0335,3.0335,48
2014-04-02,02:05:00,3.0335,3.0335,3.0325,3.0330,39
2014-04-02,02:10:00,3.0325,3.0340,3.0325,3.0340,5
2014-04-02,02:15:00,3.0335,3.0340,3.0305,3.0315,106
2014-04-02,02:20:00,3.0315,3.0325,3.0310,3.0325,25
2014-04-02,02:25:00,3.0330,3.0335,3.0320,3.0330,41
2014-04-02,02:30:00,3.0325,3.0335,3.0325,3.0335,55
2014-04-02,02:35:00,3.0335,3.0350,3.0335,3.0340,67
2014-04-02,02:40:00,3.0345,3.0345,3.0340,3.0340,12
2014-04-02,02:45:00,3.0335,3.0335,3.0335,3.0335,14
2014-04-02,02:50:00,3.0335,3.0340,3.0335,3.0335,15
2014-04-02,02:55:00,3.0335,3.0355,3.0330,3.0345,127
2014-04-02,03:00:00,3.0345,3.0360,3.0345,3.0360,27
2014-04-02,03:05:00,3.0360,3.0400,3.0360,3.0385,129
2014-04-02,03:10:00,3.0380,3.0430,3.0370,3.0425,142
2014-04-02,03:15:00,3.0420,3.0420,3.0400,3.0400,134
2014-04-02,03:20:00,3.0400,3.0400,3.0395,3.0400,49
2014-04-02,03:25:00,3.0405,3.0405,3.0395,3.0395,35
2014-04-02,03:30:00,3.0345,3.0395,3.0345,3.0395,10
2014-04-02,03:35:00,3.0395,3.0395,3.0385,3.0385,23
2014-04-02,03:40:00,3.0385,3.0395,3.0380,3.0395,72
2014-04-02,03:45:00,3.0395,3.0400,3.0385,3.0395,37
2014-04-02,03:50:00,3.0400,3.0400,3.0390,3.0390,135
2014-04-02,03:55:00,3.0385,3.0385,3.0365,3.0375,78
2014-04-02,04:00:00,3.0370,3.0375,3.0370,3.0370,18
2014-04-02,04:05:00,3.0380,3.0380,3.0380,3.0380,2
2014-04-02,04:10:00,3.0380,3.0380,3.0375,3.0375,2
2014-04-02,04:15:00,3.0380,3.0380,3.0370,3.0370,4
2014-04-02,04:20:00,3.0380,3.0390,3.0380,3.0390,17
2014-04-02,04:25:00,3.0385,3.0410,3.0385,3.0400,57
2014-04-02,04:30:00,3.0400,3.0400,3.0400,3.0400,1
2014-04-02,04:35:00,3.0395,3.0400,3.0385,3.0390,20
2014-04-02,04:40:00,3.0385,3.0385,3.0385,3.0385,2
2014-04-02,04:45:00,3.0395,3.0405,3.0380,3.0380,47
2014-04-02,04:50:00,3.0385,3.0385,3.0380,3.0385,12
2014-04-02,04:55:00,3.0380,3.0380,3.0375,3.0375,27
2014-04-02,05:00:00,3.0375,3.0380,3.0375,3.0380,6
2014-04-02,05:05:00,3.0375,3.0375,3.0375,3.0375,8
2014-04-02,05:10:00,3.0375,3.0385,3.0375,3.0385,12
2014-04-02,06:00:00,3.0370,3.0380,3.0360,3.0360,9
2014-04-02,06:05:00,3.0360,3.0360,3.0360,3.0360,1
2014-04-02,06:10:00,3.0360,3.0360,3.0360,3.0360,1
2014-04-02,06:20:00,3.0360,3.0365,3.0360,3.0365,2
2014-04-02,06:25:00,3.0365,3.0375,3.0365,3.0375,5
2014-04-02,06:30:00,3.0365,3.0375,3.0365,3.0375,11
2014-04-02,06:40:00,3.0370,3.0380,3.0365,3.0380,11
2014-04-02,06:55:00,3.0370,3.0380,3.0370,3.0380,7
2014-04-02,07:05:00,3.0370,3.0375,3.0365,3.0375,10
2014-04-02,07:15:00,3.0365,3.0365,3.0355,3.0355,12
2014-04-02,07:20:00,3.0365,3.0365,3.0365,3.0365,10
2014-04-02,07:25:00,3.0370,3.0370,3.0370,3.0370,17
2014-04-02,07:35:00,3.0370,3.0375,3.0355,3.0355,33
2014-04-02,07:40:00,3.0360,3.0365,3.0355,3.0365,15
2014-04-02,07:45:00,3.0360,3.0365,3.0360,3.0365,9
2014-04-02,07:50:00,3.0365,3.0370,3.0365,3.0370,10
2014-04-02,07:55:00,3.0370,3.0370,3.0365,3.0365,5
2014-04-02,08:00:00,3.0365,3.0375,3.0365,3.0375,73
2014-04-02,08:05:00,3.0375,3.0415,3.0370,3.0400,127
2014-04-02,08:10:00,3.0405,3.0415,3.0395,3.0410,158
2014-04-02,08:15:00,3.0410,3.0415,3.0405,3.0415,68
2014-04-02,08:20:00,3.0415,3.0590,3.0415,3.0500,1335
2014-04-02,08:25:00,3.0500,3.0505,3.0485,3.0495,238
2014-04-02,08:30:00,3.0500,3.0510,3.0490,3.0510,239
2014-04-02,08:35:00,3.0510,3.0525,3.0505,3.0525,134
2014-04-02,08:40:00,3.0525,3.0570,3.0525,3.0560,595
2014-04-02,08:45:00,3.0565,3.0660,3.0560,3.0615,857
2014-04-02,08:50:00,3.0610,3.0615,3.0570,3.0590,584
2014-04-02,08:55:00,3.0595,3.0605,3.0570,3.0580,318
2014-04-02,09:00:00,3.0585,3.0710,3.0570,3.0595,2241
2014-04-02,09:05:00,3.0600,3.0605,3.0495,3.0520,1928
2014-04-02,09:10:00,3.0515,3.0525,3.0490,3.0510,512
2014-04-02,09:15:00,3.0515,3.0515,3.0435,3.0465,767
2014-04-02,09:20:00,3.0465,3.0495,3.0460,3.0480,517
2014-04-02,09:25:00,3.0480,3.0485,3.0470,3.0485,122
2014-04-02,09:30:00,3.0475,3.0480,3.0430,3.0440,642
2014-04-02,09:35:00,3.0440,3.0450,3.0400,3.0430,596
2014-04-02,09:40:00,3.0425,3.0445,3.0420,3.0440,328
2014-04-02,09:45:00,3.0440,3.0450,3.0430,3.0440,121
2014-04-02,09:50:00,3.0440,3.0450,3.0440,3.0445,121
2014-04-02,09:55:00,3.0445,3.0445,3.0425,3.0430,95
2014-04-02,10:00:00,3.0425,3.0430,3.0410,3.0410,182
2014-04-02,10:05:00,3.0405,3.0435,3.0405,3.0430,139
2014-04-02,10:10:00,3.0425,3.0430,3.0390,3.0400,465
2014-04-02,10:15:00,3.0400,3.0425,3.0400,3.0415,63
2014-04-02,10:20:00,3.0415,3.0420,3.0415,3.0420,23
2014-04-02,10:25:00,3.0420,3.0420,3.0410,3.0415,60
2014-04-02,10:30:00,3.0410,3.0420,3.0405,3.0420,66
2014-04-02,10:35:00,3.0415,3.0420,3.0405,3.0410,54
2014-04-02,10:40:00,3.0415,3.0435,3.0415,3.0430,156
2014-04-02,10:45:00,3.0435,3.0440,3.0410,3.0415,81
2014-04-02,10:50:00,3.0415,3.0430,3.0415,3.0430,22
2014-04-02,10:55:00,3.0435,3.0435,3.0430,3.0430,58
2014-04-02,11:00:00,3.0425,3.0425,3.0415,3.0420,68
2014-04-02,11:05:00,3.0420,3.0435,3.0415,3.0435,58
2014-04-02,11:10:00,3.0430,3.0435,3.0420,3.0425,37
2014-04-02,11:15:00,3.0420,3.0420,3.0410,3.0410,36
2014-04-02,11:20:00,3.0405,3.0410,3.0400,3.0410,103
2014-04-02,11:25:00,3.0410,3.0425,3.0410,3.0415,105
2014-04-02,11:30:00,3.0415,3.0435,3.0415,3.0435,89
2014-04-02,11:35:00,3.0430,3.0435,3.0430,3.0435,22
2014-04-02,11:40:00,3.0435,3.0435,3.0425,3.0425,27
2014-04-02,11:45:00,3.0430,3.0435,3.0430,3.0435,17
2014-04-02,11:50:00,3.0435,3.0435,3.0435,3.0435,5
2014-04-02,11:55:00,3.0440,3.0440,3.0440,3.0440,7
2014-04-02,12:00:00,3.0440,3.0440,3.0435,3.0440,31
2014-04-02,12:05:00,3.0440,3.0440,3.0435,3.0435,2
2014-04-02,12:10:00,3.0435,3.0435,3.0435,3.0435,1
2014-04-02,12:15:00,3.0435,3.0440,3.0435,3.0440,38
2014-04-02,12:20:00,3.0445,3.0450,3.0445,3.0450,20
2014-04-02,12:25:00,3.0445,3.0450,3.0440,3.0450,49
2014-04-02,12:30:00,3.0450,3.0465,3.0450,3.0460,38
2014-04-02,12:35:00,3.0460,3.0470,3.0460,3.0460,20
2014-04-02,12:40:00,3.0465,3.0470,3.0460,3.0465,32
2014-04-02,12:45:00,3.0465,3.0470,3.0460,3.0470,27
2014-04-02,12:50:00,3.0470,3.0470,3.0470,3.0470,25
2014-04-02,12:55:00,3.0470,3.0475,3.0470,3.0475,39
2014-04-02,13:00:00,3.0475,3.0485,3.0475,3.0485,54
2014-04-02,13:05:00,3.0480,3.0480,3.0465,3.0470,56
2014-04-02,13:10:00,3.0475,3.0480,3.0470,3.0470,32
2014-04-02,13:15:00,3.0470,3.0470,3.0455,3.0460,78
2014-04-02,13:20:00,3.0460,3.0465,3.0460,3.0460,44
2014-04-02,13:25:00,3.0460,3.0475,3.0455,3.0465,83
2014-04-02,13:30:00,3.0470,3.0475,3.0435,3.0435,224
2014-04-02,13:35:00,3.0435,3.0450,3.0435,3.0450,46
2014-04-02,13:40:00,3.0450,3.0465,3.0450,3.0450,108
2014-04-02,13:45:00,3.0450,3.0460,3.0445,3.0455,25
2014-04-02,13:50:00,3.0455,3.0455,3.0440,3.0440,146
2014-04-02,13:55:00,3.0445,3.0450,3.0435,3.0445,62
2014-04-02,14:00:00,3.0450,3.0465,3.0450,3.0460,99
2014-04-02,14:05:00,3.0460,3.0475,3.0455,3.0475,70
2014-04-02,14:10:00,3.0470,3.0475,3.0455,3.0465,120
2014-04-02,14:15:00,3.0470,3.0475,3.0460,3.0460,90
2014-04-02,14:20:00,3.0460,3.0465,3.0450,3.0460,87
2014-04-02,14:25:00,3.0460,3.0470,3.0450,3.0465,76
2014-04-02,14:30:00,3.0460,3.0465,3.0455,3.0460,53
2014-04-02,14:35:00,3.0465,3.0485,3.0460,3.0475,101
2014-04-02,14:40:00,3.0475,3.0480,3.0465,3.0470,147
2014-04-02,14:45:00,3.0475,3.0490,3.0470,3.0475,113
2014-04-02,14:50:00,3.0480,3.0485,3.0465,3.0480,125
2014-04-02,14:55:00,3.0475,3.0485,3.0470,3.0470,172
2014-04-02,15:00:00,3.0465,3.0495,3.0465,3.0495,109
2014-04-02,15:05:00,3.0485,3.0530,3.0485,3.0525,253
2014-04-02,15:10:00,3.0530,3.0530,3.0515,3.0530,125
2014-04-02,15:15:00,3.0525,3.0535,3.0520,3.0535,112
2014-04-02,15:20:00,3.0530,3.0545,3.0520,3.0535,239
2014-04-02,15:25:00,3.0540,3.0540,3.0530,3.0530,57
2014-04-02,15:30:00,3.0525,3.0525,3.0500,3.0510,170
2014-04-02,15:35:00,3.0515,3.0520,3.0505,3.0515,92
2014-04-02,15:40:00,3.0515,3.0520,3.0475,3.0475,126
2014-04-02,15:45:00,3.0480,3.0490,3.0480,3.0480,51
2014-04-02,15:50:00,3.0485,3.0515,3.0485,3.0515,81
2014-04-02,15:55:00,3.0515,3.0545,3.0510,3.0540,94
2014-04-02,16:00:00,3.0540,3.0545,3.0530,3.0535,78
2014-04-02,16:05:00,3.0540,3.0545,3.0535,3.0535,68
2014-04-02,16:10:00,3.0530,3.0535,3.0525,3.0530,42
2014-04-02,16:15:00,3.0535,3.0535,3.0520,3.0520,27
2014-04-02,16:20:00,3.0525,3.0545,3.0525,3.0530,47
2014-04-02,16:25:00,3.0530,3.0530,3.0525,3.0530,31
2014-04-02,16:30:00,3.0525,3.0530,3.0515,3.0520,28
2014-04-02,16:35:00,3.0525,3.0525,3.0500,3.0505,28
2014-04-02,16:40:00,3.0505,3.0525,3.0505,3.0525,39
2014-04-02,16:45:00,3.0525,3.0540,3.0525,3.0535,48
2014-04-02,16:50:00,3.0535,3.0545,3.0530,3.0530,55
2014-04-02,16:55:00,3.0535,3.0575,3.0535,3.0570,186
2014-04-02,17:00:00,3.0575,3.0575,3.0550,3.0555,123
2014-04-02,17:05:00,3.0555,3.0570,3.0555,3.0565,49
2014-04-02,17:10:00,3.0570,3.0575,3.0560,3.0560,60
2014-04-02,17:15:00,3.0560,3.0565,3.0555,3.0560,37
2014-04-02,17:20:00,3.0565,3.0570,3.0565,3.0570,26
2014-04-02,17:25:00,3.0565,3.0570,3.0550,3.0565,36
2014-04-02,17:30:00,3.0565,3.0565,3.0545,3.0555,57
2014-04-02,17:35:00,3.0555,3.0560,3.0550,3.0550,25
2014-04-02,17:40:00,3.0550,3.0550,3.0535,3.0540,51
2014-04-02,17:45:00,3.0535,3.0545,3.0535,3.0545,4
2014-04-02,17:50:00,3.0540,3.0540,3.0535,3.0540,58
2014-04-02,17:55:00,3.0540,3.0555,3.0535,3.0550,95
2014-04-02,18:00:00,3.0545,3.0545,3.0500,3.0535,127
2014-04-02,18:05:00,3.0540,3.0540,3.0530,3.0535,14
2014-04-02,18:10:00,3.0540,3.0545,3.0530,3.0535,49
2014-04-02,18:15:00,3.0535,3.0560,3.0530,3.0550,47
2014-04-02,18:20:00,3.0550,3.0575,3.0550,3.0575,43
2014-04-02,18:25:00,3.0575,3.0600,3.0575,3.0585,194
2014-04-02,18:30:00,3.0585,3.0600,3.0550,3.0560,104
2014-04-02,18:35:00,3.0560,3.0575,3.0555,3.0565,74
2014-04-02,18:40:00,3.0565,3.0570,3.0555,3.0560,45
2014-04-02,18:45:00,3.0565,3.0565,3.0550,3.0565,33
2014-04-02,18:50:00,3.0565,3.0600,3.0560,3.0585,147
2014-04-02,18:55:00,3.0590,3.0605,3.0590,3.0600,99
2014-04-02,19:00:00,3.0600,3.0645,3.0600,3.0645,438
2014-04-02,19:05:00,3.0645,3.0670,3.0645,3.0650,463
2014-04-02,19:10:00,3.0645,3.0645,3.0625,3.0625,176
2014-04-02,19:15:00,3.0620,3.0630,3.0615,3.0625,117
2014-04-02,19:20:00,3.0630,3.0630,3.0615,3.0630,82
2014-04-02,19:25:00,3.0625,3.0645,3.0625,3.0630,48
2014-04-02,19:30:00,3.0635,3.0635,3.0600,3.0610,123
2014-04-02,19:35:00,3.0610,3.0640,3.0600,3.0640,92
2014-04-02,19:40:00,3.0640,3.0670,3.0635,3.0645,233
2014-04-02,19:45:00,3.0645,3.0690,3.0645,3.0690,313
2014-04-02,19:50:00,3.0690,3.0710,3.0670,3.0670,351
2014-04-02,19:55:00,3.0675,3.0695,3.0675,3.0690,139
2014-04-02,20:00:00,3.0690,3.0695,3.0675,3.0690,293
2014-04-02,20:05:00,3.0685,3.0705,3.0685,3.0695,341
2014-04-02,20:10:00,3.0690,3.0705,3.0670,3.0685,513
2014-04-02,20:15:00,3.0680,3.0685,3.0645,3.0665,266
2014-04-02,20:20:00,3.0665,3.0690,3.0665,3.0690,176
2014-04-02,20:25:00,3.0690,3.0740,3.0680,3.0715,554
2014-04-02,20:30:00,3.0720,3.0725,3.0700,3.0710,401
2014-04-02,20:35:00,3.0715,3.0740,3.0705,3.0715,325
2014-04-02,20:40:00,3.0710,3.0730,3.0705,3.0715,242
2014-04-02,20:45:00,3.0720,3.0730,3.0710,3.0715,390
2014-04-02,20:50:00,3.0710,3.0725,3.0710,3.0720,134
2014-04-02,20:55:00,3.0720,3.0720,3.0700,3.0705,282
2014-04-02,21:00:00,3.0710,3.0710,3.0655,3.0660,443
2014-04-02,21:05:00,3.0665,3.0695,3.0635,3.0660,478
2014-04-02,21:10:00,3.0660,3.0670,3.0635,3.0650,305
2014-04-02,21:15:00,3.0645,3.0675,3.0635,3.0670,270
2014-04-02,21:20:00,3.0675,3.0675,3.0665,3.0665,192
2014-04-02,21:25:00,3.0665,3.0675,3.0645,3.0645,101
2014-04-02,21:30:00,3.0645,3.0650,3.0570,3.0585,1272
2014-04-02,21:35:00,3.0585,3.0595,3.0560,3.0565,420
2014-04-02,21:40:00,3.0565,3.0580,3.0560,3.0575,279
2014-04-02,21:45:00,3.0570,3.0595,3.0560,3.0585,312
2014-04-02,21:50:00,3.0580,3.0585,3.0570,3.0575,173
2014-04-02,21:55:00,3.0580,3.0580,3.0560,3.0560,201
2014-04-02,22:00:00,3.0560,3.0560,3.0525,3.0540,363
2014-04-02,22:05:00,3.0535,3.0550,3.0510,3.0515,504
2014-04-02,22:10:00,3.0515,3.0535,3.0510,3.0525,218
2014-04-02,22:15:00,3.0525,3.0540,3.0445,3.0455,910
2014-04-02,22:20:00,3.0460,3.0495,3.0455,3.0480,495
2014-04-02,22:25:00,3.0480,3.0495,3.0470,3.0495,202
2014-04-02,22:30:00,3.0500,3.0510,3.0490,3.0500,332
2014-04-02,22:35:00,3.0495,3.0515,3.0470,3.0505,349
2014-04-02,22:40:00,3.0500,3.0525,3.0500,3.0525,222
2014-04-02,22:45:00,3.0525,3.0530,3.0515,3.0525,153
2014-04-02,22:50:00,3.0525,3.0525,3.0510,3.0520,175
2014-04-02,22:55:00,3.0520,3.0540,3.0505,3.0520,209
2014-04-02,23:00:00,3.0515,3.0520,3.0455,3.0460,331
2014-04-02,23:05:00,3.0455,3.0460,3.0430,3.0440,312
2014-04-02,23:10:00,3.0435,3.0450,3.0405,3.0450,506
2014-04-02,23:15:00,3.0450,3.0460,3.0435,3.0455,201
2014-04-02,23:20:00,3.0455,3.0485,3.0450,3.0475,251
2014-04-02,23:25:00,3.0480,3.0485,3.0470,3.0485,122
2014-04-02,23:30:00,3.0485,3.0495,3.0480,3.0495,121
2014-04-02,23:35:00,3.0495,3.0495,3.0465,3.0470,135
2014-04-02,23:40:00,3.0470,3.0510,3.0470,3.0495,188
2014-04-02,23:45:00,3.0490,3.0500,3.0470,3.0475,126
2014-04-02,23:50:00,3.0470,3.0470,3.0445,3.0460,105
2014-04-02,23:55:00,3.0455,3.0460,3.0435,3.0445,223
2014-04-03,00:00:00,3.0445,3.0445,3.0430,3.0430,113
2014-04-03,00:05:00,3.0430,3.0445,3.0430,3.0435,140
2014-04-03,00:10:00,3.0435,3.0445,3.0425,3.0430,122
2014-04-03,00:15:00,3.0430,3.0440,3.0430,3.0440,149
2014-04-03,00:20:00,3.0440,3.0450,3.0435,3.0440,199
2014-04-03,00:25:00,3.0440,3.0450,3.0435,3.0445,80
2014-04-03,00:30:00,3.0450,3.0450,3.0435,3.0445,168
2014-04-03,00:35:00,3.0445,3.0450,3.0435,3.0445,99
2014-04-03,00:40:00,3.0440,3.0460,3.0440,3.0460,192
2014-04-03,00:45:00,3.0460,3.0465,3.0455,3.0460,167
2014-04-03,00:50:00,3.0455,3.0465,3.0450,3.0455,54
2014-04-03,00:55:00,3.0460,3.0470,3.0440,3.0460,415
2014-04-03,01:00:00,3.0465,3.0465,3.0430,3.0440,678
2014-04-03,01:05:00,3.0445,3.0445,3.0440,3.0445,36
2014-04-03,01:10:00,3.0445,3.0450,3.0440,3.0445,73
2014-04-03,01:15:00,3.0445,3.0460,3.0435,3.0435,198
2014-04-03,01:20:00,3.0435,3.0445,3.0435,3.0445,65
2014-04-03,01:25:00,3.0445,3.0450,3.0440,3.0440,94
2014-04-03,01:30:00,3.0440,3.0440,3.0420,3.0435,111
2014-04-03,01:35:00,3.0435,3.0435,3.0425,3.0425,54
2014-04-03,01:40:00,3.0425,3.0435,3.0420,3.0435,31
2014-04-03,01:45:00,3.0430,3.0435,3.0430,3.0435,75
2014-04-03,01:50:00,3.0435,3.0445,3.0430,3.0430,59
2014-04-03,01:55:00,3.0430,3.0435,3.0420,3.0425,82
2014-04-03,02:00:00,3.0425,3.0425,3.0385,3.0390,195
2014-04-03,02:05:00,3.0390,3.0390,3.0370,3.0375,62
2014-04-03,02:10:00,3.0370,3.0395,3.0365,3.0385,117
2014-04-03,02:15:00,3.0385,3.0390,3.0370,3.0385,17
2014-04-03,02:20:00,3.0385,3.0395,3.0385,3.0395,16
2014-04-03,02:25:00,3.0390,3.0395,3.0390,3.0390,17
2014-04-03,02:30:00,3.0390,3.0390,3.0380,3.0385,18
2014-04-03,02:35:00,3.0390,3.0395,3.0390,3.0390,18
2014-04-03,02:40:00,3.0390,3.0400,3.0390,3.0400,19
2014-04-03,02:45:00,3.0400,3.0410,3.0395,3.0410,22
2014-04-03,02:50:00,3.0405,3.0405,3.0395,3.0400,17
2014-04-03,02:55:00,3.0400,3.0410,3.0400,3.0410,17
2014-04-03,03:00:00,3.0410,3.0410,3.0400,3.0400,13
2014-04-03,03:05:00,3.0405,3.0410,3.0395,3.0410,23
2014-04-03,03:10:00,3.0400,3.0400,3.0400,3.0400,4
2014-04-03,03:15:00,3.0405,3.0405,3.0405,3.0405,10
2014-04-03,03:20:00,3.0400,3.0400,3.0400,3.0400,4
2014-04-03,03:25:00,3.0405,3.0405,3.0390,3.0400,50
2014-04-03,03:30:00,3.0400,3.0455,3.0395,3.0395,16
2014-04-03,03:35:00,3.0395,3.0400,3.0395,3.0400,4
2014-04-03,03:40:00,3.0400,3.0400,3.0395,3.0400,18
2014-04-03,03:45:00,3.0395,3.0395,3.0365,3.0370,40
2014-04-03,03:50:00,3.0370,3.0375,3.0345,3.0370,143
2014-04-03,03:55:00,3.0365,3.0375,3.0355,3.0360,36
2014-04-03,04:00:00,3.0365,3.0395,3.0365,3.0385,32
2014-04-03,04:05:00,3.0380,3.0380,3.0370,3.0375,20
2014-04-03,04:10:00,3.0385,3.0385,3.0380,3.0385,21
2014-04-03,04:15:00,3.0385,3.0385,3.0380,3.0380,8
2014-04-03,04:20:00,3.0380,3.0380,3.0380,3.0380,5
2014-04-03,04:25:00,3.0375,3.0390,3.0375,3.0390,8
2014-04-03,04:30:00,3.0390,3.0390,3.0380,3.0380,6
2014-04-03,04:35:00,3.0380,3.0390,3.0370,3.0370,34
2014-04-03,04:40:00,3.0370,3.0385,3.0370,3.0385,22
2014-04-03,04:45:00,3.0380,3.0385,3.0380,3.0380,37
2014-04-03,04:50:00,3.0390,3.0390,3.0375,3.0380,10
2014-04-03,04:55:00,3.0375,3.0375,3.0365,3.0365,10
2014-04-03,05:00:00,3.0380,3.0385,3.0365,3.0365,18
2014-04-03,05:05:00,3.0360,3.0370,3.0360,3.0360,36
2014-04-03,05:10:00,3.0365,3.0370,3.0355,3.0360,32
2014-04-03,06:00:00,3.0375,3.0375,3.0310,3.0340,73
2014-04-03,06:05:00,3.0345,3.0365,3.0345,3.0345,15
2014-04-03,06:10:00,3.0350,3.0360,3.0350,3.0360,4
2014-04-03,06:15:00,3.0360,3.0360,3.0350,3.0350,4
2014-04-03,06:20:00,3.0350,3.0360,3.0335,3.0355,17
2014-04-03,06:25:00,3.0350,3.0350,3.0335,3.0350,16
2014-04-03,06:30:00,3.0345,3.0345,3.0345,3.0345,2
2014-04-03,06:35:00,3.0335,3.0340,3.0330,3.0335,11
2014-04-03,06:40:00,3.0350,3.0350,3.0340,3.0340,7
2014-04-03,06:45:00,3.0345,3.0345,3.0340,3.0340,7
2014-04-03,06:50:00,3.0340,3.0340,3.0335,3.0335,13
2014-04-03,06:55:00,3.0330,3.0330,3.0320,3.0330,32
2014-04-03,07:00:00,3.0335,3.0335,3.0330,3.0330,6
2014-04-03,07:05:00,3.0330,3.0335,3.0320,3.0335,35
2014-04-03,07:10:00,3.0335,3.0335,3.0330,3.0330,5
2014-04-03,07:15:00,3.0330,3.0335,3.0330,3.0335,5
2014-04-03,07:20:00,3.0335,3.0335,3.0330,3.0330,5
2014-04-03,07:25:00,3.0330,3.0345,3.0330,3.0345,39
2014-04-03,07:30:00,3.0345,3.0345,3.0340,3.0340,6
2014-04-03,07:35:00,3.0350,3.0360,3.0350,3.0350,11
2014-04-03,07:40:00,3.0350,3.0350,3.0350,3.0350,7
2014-04-03,07:45:00,3.0345,3.0345,3.0345,3.0345,10
2014-04-03,07:50:00,3.0345,3.0355,3.0345,3.0355,12
2014-04-03,07:55:00,3.0360,3.0370,3.0360,3.0370,45
2014-04-03,08:00:00,3.0370,3.0370,3.0340,3.0345,116
2014-04-03,08:05:00,3.0350,3.0355,3.0250,3.0280,383
2014-04-03,08:10:00,3.0285,3.0300,3.0280,3.0290,62
2014-04-03,08:15:00,3.0285,3.0305,3.0280,3.0300,54
2014-04-03,08:20:00,3.0295,3.0315,3.0295,3.0305,71
2014-04-03,08:25:00,3.0310,3.0320,3.0310,3.0320,42
2014-04-03,08:30:00,3.0315,3.0315,3.0310,3.0310,41
2014-04-03,08:35:00,3.0310,3.0320,3.0305,3.0320,75
2014-04-03,08:40:00,3.0320,3.0345,3.0320,3.0345,92
2014-04-03,08:45:00,3.0350,3.0390,3.0345,3.0385,252
2014-04-03,08:50:00,3.0380,3.0380,3.0360,3.0365,128
2014-04-03,08:55:00,3.0365,3.0370,3.0350,3.0350,54
2014-04-03,09:00:00,3.0355,3.0390,3.0305,3.0315,653
2014-04-03,09:05:00,3.0310,3.0310,3.0275,3.0295,312
2014-04-03,09:10:00,3.0290,3.0300,3.0255,3.0260,246
2014-04-03,09:15:00,3.0260,3.0300,3.0260,3.0290,336
2014-04-03,09:20:00,3.0285,3.0295,3.0275,3.0295,86
2014-04-03,09:25:00,3.0300,3.0315,3.0300,3.0315,142
2014-04-03,09:30:00,3.0310,3.0310,3.0260,3.0265,179
2014-04-03,09:35:00,3.0260,3.0260,3.0215,3.0235,492
2014-04-03,09:40:00,3.0235,3.0255,3.0225,3.0255,127
2014-04-03,09:45:00,3.0255,3.0275,3.0245,3.0260,152
2014-04-03,09:50:00,3.0265,3.0265,3.0225,3.0230,145
2014-04-03,09:55:00,3.0230,3.0255,3.0230,3.0250,96
2014-04-03,10:00:00,3.0245,3.0245,3.0205,3.0215,258
2014-04-03,10:05:00,3.0215,3.0240,3.0190,3.0195,270
2014-04-03,10:10:00,3.0195,3.0205,3.0140,3.0170,572
2014-04-03,10:15:00,3.0175,3.0185,3.0170,3.0180,103
2014-04-03,10:20:00,3.0185,3.0210,3.0185,3.0205,110
2014-04-03,10:25:00,3.0205,3.0210,3.0190,3.0195,48
2014-04-03,10:30:00,3.0190,3.0205,3.0165,3.0180,93
2014-04-03,10:35:00,3.0175,3.0180,3.0155,3.0175,128
2014-04-03,10:40:00,3.0175,3.0190,3.0175,3.0180,91
2014-04-03,10:45:00,3.0180,3.0210,3.0180,3.0210,112
2014-04-03,10:50:00,3.0210,3.0215,3.0205,3.0215,85
2014-04-03,10:55:00,3.0215,3.0235,3.0200,3.0225,120
2014-04-03,11:00:00,3.0220,3.0260,3.0210,3.0245,257
2014-04-03,11:05:00,3.0250,3.0295,3.0250,3.0250,352
2014-04-03,11:10:00,3.0250,3.0270,3.0240,3.0260,106
2014-04-03,11:15:00,3.0265,3.0300,3.0260,3.0280,323
2014-04-03,11:20:00,3.0280,3.0280,3.0270,3.0270,77
2014-04-03,11:25:00,3.0265,3.0265,3.0225,3.0230,304
2014-04-03,11:30:00,3.0235,3.0240,3.0230,3.0235,34
2014-04-03,11:35:00,3.0240,3.0240,3.0230,3.0230,16
2014-04-03,11:40:00,3.0235,3.0265,3.0230,3.0265,47
2014-04-03,11:45:00,3.0265,3.0270,3.0260,3.0260,23
2014-04-03,11:50:00,3.0265,3.0275,3.0265,3.0270,31
2014-04-03,11:55:00,3.0270,3.0270,3.0265,3.0265,22
2014-04-03,12:00:00,3.0260,3.0265,3.0250,3.0250,57
2014-04-03,12:05:00,3.0260,3.0270,3.0260,3.0265,18
2014-04-03,12:10:00,3.0265,3.0270,3.0265,3.0270,3
2014-04-03,12:15:00,3.0265,3.0265,3.0260,3.0265,14
2014-04-03,12:20:00,3.0265,3.0270,3.0265,3.0270,5
2014-04-03,12:25:00,3.0270,3.0270,3.0265,3.0265,8
2014-04-03,12:30:00,3.0270,3.0285,3.0270,3.0280,31
2014-04-03,12:35:00,3.0285,3.0285,3.0275,3.0285,43
2014-04-03,12:40:00,3.0285,3.0285,3.0275,3.0275,23
2014-04-03,12:45:00,3.0280,3.0285,3.0280,3.0285,18
2014-04-03,12:50:00,3.0285,3.0290,3.0280,3.0280,19
2014-04-03,12:55:00,3.0280,3.0280,3.0270,3.0275,71
2014-04-03,13:00:00,3.0275,3.0280,3.0270,3.0280,56
2014-04-03,13:05:00,3.0280,3.0280,3.0270,3.0280,58
2014-04-03,13:10:00,3.0280,3.0285,3.0275,3.0280,28
2014-04-03,13:15:00,3.0280,3.0280,3.0265,3.0265,57
2014-04-03,13:20:00,3.0265,3.0265,3.0245,3.0260,140
2014-04-03,13:25:00,3.0260,3.0260,3.0245,3.0255,82
2014-04-03,13:30:00,3.0255,3.0255,3.0225,3.0235,284
2014-04-03,13:35:00,3.0235,3.0255,3.0235,3.0255,107
2014-04-03,13:40:00,3.0260,3.0285,3.0245,3.0245,203
2014-04-03,13:45:00,3.0245,3.0275,3.0245,3.0265,118
2014-04-03,13:50:00,3.0260,3.0270,3.0240,3.0240,142
2014-04-03,13:55:00,3.0235,3.0250,3.0220,3.0235,131
2014-04-03,14:00:00,3.0235,3.0250,3.0230,3.0245,63
2014-04-03,14:05:00,3.0245,3.0280,3.0245,3.0280,133
2014-04-03,14:10:00,3.0280,3.0280,3.0260,3.0265,117
2014-04-03,14:15:00,3.0265,3.0280,3.0265,3.0275,82
2014-04-03,14:20:00,3.0275,3.0285,3.0265,3.0265,89
2014-04-03,14:25:00,3.0260,3.0275,3.0250,3.0260,182
2014-04-03,14:30:00,3.0265,3.0290,3.0260,3.0280,143
2014-04-03,14:35:00,3.0285,3.0285,3.0275,3.0285,157
2014-04-03,14:40:00,3.0285,3.0320,3.0280,3.0320,344
2014-04-03,14:45:00,3.0320,3.0335,3.0295,3.0325,297
2014-04-03,14:50:00,3.0325,3.0365,3.0325,3.0340,260
2014-04-03,14:55:00,3.0340,3.0340,3.0300,3.0305,254
2014-04-03,15:00:00,3.0305,3.0380,3.0305,3.0365,290
2014-04-03,15:05:00,3.0365,3.0375,3.0350,3.0360,405
2014-04-03,15:10:00,3.0355,3.0365,3.0350,3.0360,73
2014-04-03,15:15:00,3.0360,3.0370,3.0345,3.0350,144
2014-04-03,15:20:00,3.0355,3.0360,3.0340,3.0340,148
2014-04-03,15:25:00,3.0340,3.0345,3.0320,3.0330,217
2014-04-03,15:30:00,3.0325,3.0355,3.0320,3.0345,110
2014-04-03,15:35:00,3.0345,3.0365,3.0340,3.0350,147
2014-04-03,15:40:00,3.0350,3.0350,3.0340,3.0350,32
2014-04-03,15:45:00,3.0345,3.0350,3.0335,3.0345,131
2014-04-03,15:50:00,3.0345,3.0345,3.0330,3.0335,99
2014-04-03,15:55:00,3.0330,3.0335,3.0325,3.0335,49
2014-04-03,16:00:00,3.0335,3.0345,3.0335,3.0340,32
2014-04-03,16:05:00,3.0340,3.0340,3.0330,3.0330,18
2014-04-03,16:10:00,3.0335,3.0340,3.0330,3.0335,56
2014-04-03,16:15:00,3.0335,3.0335,3.0315,3.0320,81
2014-04-03,16:20:00,3.0320,3.0325,3.0310,3.0310,83
2014-04-03,16:25:00,3.0310,3.0315,3.0285,3.0300,207
2014-04-03,16:30:00,3.0295,3.0295,3.0250,3.0255,471
2014-04-03,16:35:00,3.0250,3.0260,3.0245,3.0250,192
2014-04-03,16:40:00,3.0250,3.0265,3.0250,3.0260,205
2014-04-03,16:45:00,3.0255,3.0265,3.0250,3.0265,150
2014-04-03,16:50:00,3.0260,3.0270,3.0255,3.0255,38
2014-04-03,16:55:00,3.0255,3.0260,3.0240,3.0250,309
2014-04-03,17:00:00,3.0255,3.0275,3.0255,3.0265,136
2014-04-03,17:05:00,3.0265,3.0285,3.0265,3.0285,139
2014-04-03,17:10:00,3.0285,3.0285,3.0280,3.0285,94
2014-04-03,17:15:00,3.0285,3.0290,3.0280,3.0280,25
2014-04-03,17:20:00,3.0285,3.0290,3.0265,3.0270,79
2014-04-03,17:25:00,3.0270,3.0275,3.0270,3.0270,26
2014-04-03,17:30:00,3.0265,3.0310,3.0265,3.0295,294
2014-04-03,17:35:00,3.0290,3.0295,3.0265,3.0280,82
2014-04-03,17:40:00,3.0280,3.0280,3.0270,3.0275,38
2014-04-03,17:45:00,3.0270,3.0275,3.0265,3.0265,54
2014-04-03,17:50:00,3.0265,3.0270,3.0255,3.0260,61
2014-04-03,17:55:00,3.0260,3.0265,3.0255,3.0260,102
2014-04-03,18:00:00,3.0260,3.0265,3.0260,3.0260,29
2014-04-03,18:05:00,3.0260,3.0275,3.0255,3.0265,102
2014-04-03,18:10:00,3.0265,3.0265,3.0260,3.0260,22
2014-04-03,18:15:00,3.0270,3.0280,3.0265,3.0265,80
2014-04-03,18:20:00,3.0265,3.0270,3.0260,3.0260,34
2014-04-03,18:25:00,3.0265,3.0275,3.0260,3.0270,31
2014-04-03,18:30:00,3.0270,3.0275,3.0270,3.0275,6
2014-04-03,18:35:00,3.0275,3.0275,3.0270,3.0275,10
2014-04-03,18:40:00,3.0275,3.0275,3.0255,3.0270,68
2014-04-03,18:45:00,3.0275,3.0285,3.0265,3.0265,82
2014-04-03,18:50:00,3.0265,3.0265,3.0260,3.0265,43
2014-04-03,18:55:00,3.0265,3.0270,3.0245,3.0250,114
2014-04-03,19:00:00,3.0255,3.0260,3.0235,3.0240,88
2014-04-03,19:05:00,3.0240,3.0250,3.0185,3.0195,533
2014-04-03,19:10:00,3.0190,3.0210,3.0185,3.0210,141
2014-04-03,19:15:00,3.0210,3.0225,3.0205,3.0225,92
2014-04-03,19:20:00,3.0230,3.0235,3.0200,3.0205,110
2014-04-03,19:25:00,3.0205,3.0205,3.0185,3.0195,152
2014-04-03,19:30:00,3.0195,3.0195,3.0145,3.0150,306
2014-04-03,19:35:00,3.0150,3.0190,3.0150,3.0180,237
2014-04-03,19:40:00,3.0180,3.0190,3.0180,3.0190,67
2014-04-03,19:45:00,3.0190,3.0195,3.0165,3.0165,226
2014-04-03,19:50:00,3.0170,3.0180,3.0165,3.0170,181
2014-04-03,19:55:00,3.0170,3.0170,3.0080,3.0100,872
2014-04-03,20:00:00,3.0095,3.0135,3.0085,3.0125,415
2014-04-03,20:05:00,3.0125,3.0160,3.0125,3.0160,149
2014-04-03,20:10:00,3.0160,3.0190,3.0130,3.0180,616
2014-04-03,20:15:00,3.0185,3.0225,3.0185,3.0215,199
2014-04-03,20:20:00,3.0220,3.0255,3.0215,3.0225,416
2014-04-03,20:25:00,3.0230,3.0235,3.0210,3.0220,198
2014-04-03,20:30:00,3.0220,3.0250,3.0210,3.0240,206
2014-04-03,20:35:00,3.0240,3.0270,3.0215,3.0255,300
2014-04-03,20:40:00,3.0255,3.0280,3.0255,3.0270,233
2014-04-03,20:45:00,3.0270,3.0330,3.0255,3.0320,486
2014-04-03,20:50:00,3.0310,3.0340,3.0305,3.0340,615
2014-04-03,20:55:00,3.0335,3.0380,3.0320,3.0325,677
2014-04-03,21:00:00,3.0325,3.0335,3.0275,3.0275,435
2014-04-03,21:05:00,3.0275,3.0320,3.0275,3.0305,431
2014-04-03,21:10:00,3.0305,3.0310,3.0270,3.0275,171
2014-04-03,21:15:00,3.0275,3.0290,3.0265,3.0285,176
2014-04-03,21:20:00,3.0285,3.0290,3.0270,3.0275,181
2014-04-03,21:25:00,3.0285,3.0300,3.0285,3.0290,65
2014-04-03,21:30:00,3.0290,3.0290,3.0255,3.0255,168
2014-04-03,21:35:00,3.0255,3.0270,3.0240,3.0250,333
2014-04-03,21:40:00,3.0250,3.0335,3.0250,3.0310,434
2014-04-03,21:45:00,3.0315,3.0335,3.0290,3.0310,345
2014-04-03,21:50:00,3.0315,3.0320,3.0275,3.0295,195
2014-04-03,21:55:00,3.0295,3.0315,3.0285,3.0310,60
2014-04-03,22:00:00,3.0310,3.0320,3.0300,3.0305,170
2014-04-03,22:05:00,3.0305,3.0315,3.0300,3.0300,157
2014-04-03,22:10:00,3.0295,3.0310,3.0285,3.0300,148
2014-04-03,22:15:00,3.0300,3.0305,3.0285,3.0305,110
2014-04-03,22:20:00,3.0300,3.0305,3.0285,3.0295,169
2014-04-03,22:25:00,3.0295,3.0305,3.0295,3.0300,262
2014-04-03,22:30:00,3.0300,3.0305,3.0285,3.0290,132
2014-04-03,22:35:00,3.0285,3.0285,3.0240,3.0250,254
2014-04-03,22:40:00,3.0250,3.0270,3.0250,3.0260,221
2014-04-03,22:45:00,3.0260,3.0270,3.0260,3.0270,116
2014-04-03,22:50:00,3.0275,3.0280,3.0260,3.0265,120
2014-04-03,22:55:00,3.0265,3.0270,3.0260,3.0270,96
2014-04-03,23:00:00,3.0270,3.0300,3.0265,3.0290,199
2014-04-03,23:05:00,3.0295,3.0320,3.0295,3.0315,300
2014-04-03,23:10:00,3.0320,3.0360,3.0315,3.0330,527
2014-04-03,23:15:00,3.0330,3.0345,3.0310,3.0315,230
2014-04-03,23:20:00,3.0310,3.0325,3.0305,3.0320,250
2014-04-03,23:25:00,3.0320,3.0335,3.0300,3.0300,135
2014-04-03,23:30:00,3.0305,3.0320,3.0285,3.0285,129
2014-04-03,23:35:00,3.0280,3.0300,3.0270,3.0295,106
2014-04-03,23:40:00,3.0290,3.0320,3.0290,3.0295,143
2014-04-03,23:45:00,3.0300,3.0320,3.0285,3.0295,141
2014-04-03,23:50:00,3.0295,3.0320,3.0280,3.0280,175
2014-04-03,23:55:00,3.0285,3.0300,3.0280,3.0280,208
2014-04-04,00:00:00,3.0280,3.0280,3.0265,3.0275,165
2014-04-04,00:05:00,3.0275,3.0285,3.0275,3.0280,65
2014-04-04,00:10:00,3.0275,3.0280,3.0255,3.0270,109
2014-04-04,00:15:00,3.0270,3.0280,3.0270,3.0275,74
2014-04-04,00:20:00,3.0270,3.0280,3.0265,3.0270,143
2014-04-04,00:25:00,3.0270,3.0270,3.0265,3.0270,71
2014-04-04,00:30:00,3.0265,3.0265,3.0225,3.0250,342
2014-04-04,00:35:00,3.0245,3.0255,3.0240,3.0245,111
2014-04-04,00:40:00,3.0255,3.0265,3.0250,3.0265,60
2014-04-04,00:45:00,3.0260,3.0270,3.0225,3.0225,171
2014-04-04,00:50:00,3.0225,3.0250,3.0215,3.0250,255
2014-04-04,00:55:00,3.0250,3.0275,3.0245,3.0265,438
2014-04-04,01:00:00,3.0270,3.0275,3.0260,3.0260,105
2014-04-04,01:05:00,3.0260,3.0260,3.0260,3.0260,4
2014-04-04,01:10:00,3.0260,3.0270,3.0255,3.0270,75
2014-04-04,01:15:00,3.0265,3.0265,3.0265,3.0265,6
2014-04-04,01:20:00,3.0260,3.0260,3.0260,3.0260,6
2014-04-04,01:25:00,3.0260,3.0265,3.0260,3.0265,10
2014-04-04,01:30:00,3.0265,3.0270,3.0245,3.0260,116
2014-04-04,01:35:00,3.0255,3.0260,3.0255,3.0260,19
2014-04-04,01:40:00,3.0265,3.0275,3.0260,3.0265,78
2014-04-04,01:45:00,3.0265,3.0275,3.0260,3.0275,27
2014-04-04,01:50:00,3.0270,3.0280,3.0260,3.0275,97
2014-04-04,01:55:00,3.0275,3.0280,3.0265,3.0265,45
2014-04-04,02:00:00,3.0270,3.0295,3.0270,3.0295,25
2014-04-04,02:05:00,3.0290,3.0290,3.0280,3.0280,12
2014-04-04,02:10:00,3.0280,3.0280,3.0280,3.0280,3
2014-04-04,02:15:00,3.0280,3.0285,3.0280,3.0285,18
2014-04-04,02:20:00,3.0275,3.0275,3.0270,3.0270,12
2014-04-04,02:25:00,3.0275,3.0275,3.0275,3.0275,4
2014-04-04,02:30:00,3.0275,3.0275,3.0270,3.0270,17
2014-04-04,02:35:00,3.0275,3.0280,3.0270,3.0270,9
2014-04-04,02:40:00,3.0270,3.0275,3.0265,3.0275,14
2014-04-04,02:45:00,3.0280,3.0280,3.0275,3.0275,3
2014-04-04,02:50:00,3.0280,3.0280,3.0280,3.0280,4
2014-04-04,02:55:00,3.0280,3.0285,3.0275,3.0285,10
2014-04-04,03:00:00,3.0280,3.0280,3.0270,3.0280,15
2014-04-04,03:05:00,3.0280,3.0285,3.0280,3.0285,3
2014-04-04,03:10:00,3.0280,3.0280,3.0280,3.0280,7
2014-04-04,03:15:00,3.0280,3.0285,3.0280,3.0285,3
2014-04-04,03:20:00,3.0280,3.0280,3.0280,3.0280,5
2014-04-04,03:25:00,3.0280,3.0285,3.0280,3.0280,9
2014-04-04,03:30:00,3.0285,3.0300,3.0270,3.0295,26
2014-04-04,03:35:00,3.0290,3.0295,3.0285,3.0290,38
2014-04-04,03:40:00,3.0290,3.0290,3.0285,3.0285,11
2014-04-04,03:45:00,3.0285,3.0300,3.0285,3.0300,25
2014-04-04,03:50:00,3.0300,3.0300,3.0285,3.0285,62
2014-04-04,03:55:00,3.0280,3.0310,3.0280,3.0295,44
2014-04-04,04:00:00,3.0295,3.0310,3.0290,3.0290,15
2014-04-04,04:05:00,3.0290,3.0300,3.0290,3.0300,9
2014-04-04,04:10:00,3.0300,3.0300,3.0295,3.0295,9
2014-04-04,04:15:00,3.0295,3.0300,3.0290,3.0300,10
2014-04-04,04:20:00,3.0300,3.0305,3.0300,3.0305,5
2014-04-04,04:25:00,3.0300,3.0300,3.0300,3.0300,2
2014-04-04,04:35:00,3.0305,3.0310,3.0305,3.0310,4
2014-04-04,04:40:00,3.0310,3.0315,3.0310,3.0310,18
2014-04-04,04:45:00,3.0320,3.0330,3.0310,3.0320,51
2014-04-04,04:50:00,3.0325,3.0340,3.0325,3.0335,10
2014-04-04,04:55:00,3.0325,3.0340,3.0320,3.0320,20
2014-04-04,05:05:00,3.0335,3.0335,3.0320,3.0320,20
2014-04-04,05:10:00,3.0320,3.0325,3.0320,3.0325,3
2014-04-04,06:00:00,3.0320,3.0335,3.0320,3.0320,26
2014-04-04,06:05:00,3.0320,3.0320,3.0320,3.0320,2
2014-04-04,06:10:00,3.0320,3.0320,3.0320,3.0320,23
2014-04-04,06:15:00,3.0320,3.0320,3.0320,3.0320,7
2014-04-04,06:20:00,3.0320,3.0320,3.0320,3.0320,2
2014-04-04,06:25:00,3.0320,3.0320,3.0320,3.0320,7
2014-04-04,06:30:00,3.0325,3.0325,3.0325,3.0325,12
2014-04-04,06:35:00,3.0330,3.0330,3.0330,3.0330,4
2014-04-04,06:40:00,3.0330,3.0330,3.0320,3.0320,7
2014-04-04,06:45:00,3.0320,3.0320,3.0320,3.0320,1
2014-04-04,06:50:00,3.0325,3.0335,3.0325,3.0330,9
2014-04-04,07:00:00,3.0335,3.0335,3.0335,3.0335,2
2014-04-04,07:05:00,3.0330,3.0335,3.0330,3.0335,16
2014-04-04,07:10:00,3.0340,3.0350,3.0340,3.0350,23
2014-04-04,07:15:00,3.0345,3.0355,3.0345,3.0350,16
2014-04-04,07:20:00,3.0350,3.0350,3.0350,3.0350,2
2014-04-04,07:25:00,3.0355,3.0355,3.0350,3.0355,11
2014-04-04,07:30:00,3.0355,3.0355,3.0345,3.0350,21
2014-04-04,07:35:00,3.0355,3.0355,3.0355,3.0355,2
2014-04-04,07:45:00,3.0350,3.0360,3.0345,3.0355,29
2014-04-04,07:50:00,3.0360,3.0360,3.0355,3.0355,16
2014-04-04,07:55:00,3.0355,3.0355,3.0335,3.0335,41
2014-04-04,08:00:00,3.0335,3.0345,3.0330,3.0340,43
2014-04-04,08:05:00,3.0345,3.0345,3.0330,3.0335,39
2014-04-04,08:10:00,3.0340,3.0340,3.0340,3.0340,1
2014-04-04,08:15:00,3.0340,3.0340,3.0335,3.0335,6
2014-04-04,08:20:00,3.0340,3.0370,3.0340,3.0360,67
2014-04-04,08:25:00,3.0360,3.0360,3.0355,3.0355,10
2014-04-04,08:30:00,3.0355,3.0355,3.0345,3.0350,46
2014-04-04,08:35:00,3.0345,3.0350,3.0345,3.0350,9
2014-04-04,08:40:00,3.0350,3.0360,3.0350,3.0355,35
2014-04-04,08:45:00,3.0355,3.0355,3.0330,3.0330,36
2014-04-04,08:50:00,3.0330,3.0345,3.0330,3.0335,61
2014-04-04,08:55:00,3.0340,3.0355,3.0335,3.0355,83
2014-04-04,09:00:00,3.0350,3.0360,3.0290,3.0305,654
2014-04-04,09:05:00,3.0315,3.0320,3.0290,3.0300,160
2014-04-04,09:10:00,3.0305,3.0310,3.0290,3.0305,65
2014-04-04,09:15:00,3.0300,3.0315,3.0295,3.0315,39
2014-04-04,09:20:00,3.0310,3.0335,3.0310,3.0315,95
2014-04-04,09:25:00,3.0310,3.0315,3.0300,3.0305,40
2014-04-04,09:30:00,3.0305,3.0315,3.0295,3.0315,55
2014-04-04,09:35:00,3.0320,3.0335,3.0315,3.0330,86
2014-04-04,09:40:00,3.0335,3.0335,3.0320,3.0325,31
2014-04-04,09:45:00,3.0325,3.0350,3.0315,3.0345,58
2014-04-04,09:50:00,3.0345,3.0365,3.0345,3.0350,105
2014-04-04,09:55:00,3.0350,3.0350,3.0335,3.0345,63
2014-04-04,10:00:00,3.0350,3.0355,3.0340,3.0355,94
2014-04-04,10:05:00,3.0355,3.0370,3.0350,3.0365,91
2014-04-04,10:10:00,3.0365,3.0370,3.0350,3.0355,70
2014-04-04,10:15:00,3.0355,3.0355,3.0340,3.0345,64
2014-04-04,10:20:00,3.0345,3.0355,3.0345,3.0350,21
2014-04-04,10:25:00,3.0350,3.0355,3.0350,3.0355,20
2014-04-04,10:30:00,3.0360,3.0395,3.0350,3.0385,499
2014-04-04,10:35:00,3.0385,3.0455,3.0380,3.0430,781
2014-04-04,10:40:00,3.0430,3.0430,3.0400,3.0410,106
2014-04-04,10:45:00,3.0410,3.0420,3.0380,3.0380,93
2014-04-04,10:50:00,3.0380,3.0405,3.0380,3.0390,99
2014-04-04,10:55:00,3.0390,3.0405,3.0375,3.0405,157
2014-04-04,11:00:00,3.0395,3.0415,3.0380,3.0390,123
2014-04-04,11:05:00,3.0385,3.0390,3.0375,3.0385,48
2014-04-04,11:10:00,3.0380,3.0410,3.0380,3.0405,91
2014-04-04,11:15:00,3.0400,3.0410,3.0390,3.0390,59
2014-04-04,11:20:00,3.0390,3.0400,3.0390,3.0390,32
2014-04-04,11:25:00,3.0390,3.0395,3.0385,3.0390,55
2014-04-04,11:30:00,3.0385,3.0390,3.0385,3.0390,15
2014-04-04,11:35:00,3.0390,3.0390,3.0380,3.0380,50
2014-04-04,11:40:00,3.0385,3.0390,3.0385,3.0390,7
2014-04-04,11:55:00,3.0390,3.0390,3.0385,3.0385,2
2014-04-04,12:00:00,3.0390,3.0395,3.0390,3.0395,4
2014-04-04,12:05:00,3.0395,3.0415,3.0395,3.0415,55
2014-04-04,12:10:00,3.0415,3.0420,3.0415,3.0420,48
2014-04-04,12:15:00,3.0420,3.0430,3.0420,3.0425,87
2014-04-04,12:20:00,3.0425,3.0425,3.0420,3.0420,42
2014-04-04,12:25:00,3.0420,3.0425,3.0420,3.0425,23
2014-04-04,12:30:00,3.0425,3.0435,3.0425,3.0430,32
2014-04-04,12:35:00,3.0430,3.0435,3.0425,3.0430,39
2014-04-04,12:40:00,3.0430,3.0435,3.0430,3.0430,36
2014-04-04,12:45:00,3.0430,3.0430,3.0420,3.0420,34
2014-04-04,12:50:00,3.0420,3.0425,3.0420,3.0425,20
2014-04-04,12:55:00,3.0420,3.0430,3.0420,3.0430,29
2014-04-04,13:00:00,3.0430,3.0435,3.0430,3.0430,32
2014-04-04,13:05:00,3.0430,3.0435,3.0425,3.0425,40
2014-04-04,13:10:00,3.0425,3.0425,3.0420,3.0420,26
2014-04-04,13:15:00,3.0420,3.0425,3.0420,3.0425,40
2014-04-04,13:20:00,3.0420,3.0420,3.0420,3.0420,9
2014-04-04,13:25:00,3.0420,3.0430,3.0420,3.0430,61
2014-04-04,13:30:00,3.0425,3.0460,3.0410,3.0440,380
2014-04-04,13:35:00,3.0440,3.0460,3.0440,3.0450,78
2014-04-04,13:40:00,3.0455,3.0460,3.0445,3.0455,29
2014-04-04,13:45:00,3.0455,3.0460,3.0450,3.0450,56
2014-04-04,13:50:00,3.0450,3.0465,3.0445,3.0460,169
2014-04-04,13:55:00,3.0460,3.0460,3.0440,3.0440,253
2014-04-04,14:00:00,3.0445,3.0450,3.0430,3.0435,225
2014-04-04,14:05:00,3.0435,3.0450,3.0435,3.0445,87
2014-04-04,14:10:00,3.0450,3.0460,3.0425,3.0425,224
2014-04-04,14:15:00,3.0425,3.0440,3.0415,3.0430,129
2014-04-04,14:20:00,3.0425,3.0440,3.0420,3.0430,48
2014-04-04,14:25:00,3.0435,3.0435,3.0425,3.0435,56
2014-04-04,14:30:00,3.0435,3.0435,3.0425,3.0425,26
2014-04-04,14:35:00,3.0425,3.0465,3.0425,3.0455,159
2014-04-04,14:40:00,3.0450,3.0460,3.0445,3.0455,74
2014-04-04,14:45:00,3.0460,3.0485,3.0450,3.0480,207
2014-04-04,14:50:00,3.0475,3.0490,3.0470,3.0470,187
2014-04-04,14:55:00,3.0470,3.0470,3.0450,3.0470,186
2014-04-04,15:00:00,3.0470,3.0495,3.0465,3.0490,136
2014-04-04,15:05:00,3.0490,3.0535,3.0490,3.0515,473
2014-04-04,15:10:00,3.0520,3.0525,3.0495,3.0495,154
2014-04-04,15:15:00,3.0495,3.0500,3.0480,3.0485,107
2014-04-04,15:20:00,3.0490,3.0500,3.0490,3.0500,43
2014-04-04,15:25:00,3.0500,3.0520,3.0500,3.0510,37
2014-04-04,15:30:00,3.0510,3.0520,3.0505,3.0505,81
2014-04-04,15:35:00,3.0510,3.0510,3.0495,3.0495,146
2014-04-04,15:40:00,3.0500,3.0510,3.0500,3.0505,45
2014-04-04,15:45:00,3.0510,3.0515,3.0485,3.0485,195
2014-04-04,15:50:00,3.0485,3.0485,3.0475,3.0480,187
2014-04-04,15:55:00,3.0480,3.0480,3.0475,3.0475,24
2014-04-04,16:00:00,3.0480,3.0510,3.0475,3.0505,132
2014-04-04,16:05:00,3.0505,3.0510,3.0500,3.0500,55
2014-04-04,16:10:00,3.0500,3.0525,3.0495,3.0505,130
2014-04-04,16:15:00,3.0505,3.0510,3.0500,3.0500,37
2014-04-04,16:20:00,3.0505,3.0510,3.0490,3.0500,120
2014-04-04,16:25:00,3.0500,3.0505,3.0495,3.0500,51
2014-04-04,16:30:00,3.0500,3.0500,3.0495,3.0495,25
2014-04-04,16:35:00,3.0500,3.0500,3.0480,3.0480,52
2014-04-04,16:40:00,3.0480,3.0490,3.0475,3.0480,78
2014-04-04,16:45:00,3.0480,3.0480,3.0470,3.0470,31
2014-04-04,16:50:00,3.0470,3.0485,3.0455,3.0485,211
2014-04-04,16:55:00,3.0485,3.0485,3.0470,3.0470,26
2014-04-04,17:00:00,3.0475,3.0475,3.0450,3.0450,94
2014-04-04,17:05:00,3.0445,3.0465,3.0440,3.0455,104
2014-04-04,17:10:00,3.0455,3.0460,3.0450,3.0455,94
2014-04-04,17:15:00,3.0455,3.0455,3.0450,3.0450,36
2014-04-04,17:20:00,3.0455,3.0460,3.0455,3.0455,18
2014-04-04,17:25:00,3.0455,3.0460,3.0455,3.0455,64
2014-04-04,17:30:00,3.0455,3.0460,3.0445,3.0455,115
2014-04-04,17:35:00,3.0455,3.0470,3.0445,3.0470,64
2014-04-04,17:40:00,3.0475,3.0500,3.0475,3.0485,117
2014-04-04,17:45:00,3.0480,3.0480,3.0465,3.0470,16
2014-04-04,17:50:00,3.0475,3.0485,3.0470,3.0470,27
2014-04-04,17:55:00,3.0465,3.0475,3.0465,3.0475,12
2014-04-04,18:00:00,3.0480,3.0485,3.0475,3.0475,16
2014-04-04,18:05:00,3.0485,3.0490,3.0480,3.0480,44
2014-04-04,18:10:00,3.0480,3.0480,3.0465,3.0465,48
2014-04-04,18:15:00,3.0465,3.0470,3.0460,3.0460,14
2014-04-04,18:20:00,3.0465,3.0470,3.0465,3.0470,13
2014-04-04,18:25:00,3.0475,3.0475,3.0475,3.0475,5
2014-04-04,18:30:00,3.0475,3.0485,3.0475,3.0475,21
2014-04-04,18:35:00,3.0475,3.0475,3.0465,3.0470,40
2014-04-04,18:40:00,3.0470,3.0480,3.0470,3.0480,17
2014-04-04,18:45:00,3.0475,3.0475,3.0450,3.0450,110
2014-04-04,18:50:00,3.0450,3.0480,3.0445,3.0475,141
2014-04-04,18:55:00,3.0470,3.0480,3.0470,3.0470,46
2014-04-04,19:00:00,3.0470,3.0470,3.0460,3.0470,30
2014-04-04,19:05:00,3.0470,3.0480,3.0470,3.0470,23
2014-04-04,19:10:00,3.0470,3.0470,3.0465,3.0465,15
2014-04-04,19:15:00,3.0470,3.0470,3.0465,3.0470,26
2014-04-04,19:20:00,3.0470,3.0475,3.0470,3.0470,28
2014-04-04,19:25:00,3.0470,3.0475,3.0465,3.0470,29
2014-04-04,19:30:00,3.0470,3.0475,3.0460,3.0470,53
2014-04-04,19:35:00,3.0475,3.0490,3.0465,3.0490,88
2014-04-04,19:40:00,3.0490,3.0495,3.0480,3.0480,60
2014-04-04,19:45:00,3.0480,3.0480,3.0470,3.0475,58
2014-04-04,19:50:00,3.0470,3.0475,3.0470,3.0475,70
2014-04-04,19:55:00,3.0480,3.0480,3.0460,3.0475,64
2014-04-04,20:00:00,3.0470,3.0505,3.0470,3.0505,221
2014-04-04,20:05:00,3.0500,3.0530,3.0490,3.0500,608
2014-04-04,20:10:00,3.0505,3.0610,3.0505,3.0580,1689
2014-04-04,20:15:00,3.0585,3.0595,3.0580,3.0590,274
2014-04-04,20:20:00,3.0590,3.0590,3.0555,3.0560,392
2014-04-04,20:25:00,3.0555,3.0580,3.0545,3.0545,232
2014-04-04,20:30:00,3.0545,3.0565,3.0520,3.0520,373
2014-04-04,20:35:00,3.0520,3.0525,3.0495,3.0505,469
2014-04-04,20:40:00,3.0505,3.0525,3.0505,3.0520,172
2014-04-04,20:45:00,3.0520,3.0540,3.0510,3.0535,208
2014-04-04,20:50:00,3.0535,3.0590,3.0525,3.0565,424
2014-04-04,20:55:00,3.0575,3.0605,3.0575,3.0585,242
2014-04-04,21:00:00,3.0590,3.0610,3.0565,3.0570,199
2014-04-04,21:05:00,3.0570,3.0580,3.0525,3.0535,202
2014-04-04,21:10:00,3.0540,3.0555,3.0505,3.0505,309
2014-04-04,21:15:00,3.0505,3.0535,3.0505,3.0530,231
2014-04-04,21:20:00,3.0525,3.0545,3.0520,3.0545,179
2014-04-04,21:25:00,3.0545,3.0545,3.0525,3.0530,34
2014-04-04,21:30:00,3.0535,3.0560,3.0525,3.0530,217
2014-04-04,21:35:00,3.0525,3.0545,3.0505,3.0505,216
2014-04-04,21:40:00,3.0505,3.0510,3.0350,3.0355,910
2014-04-04,21:45:00,3.0360,3.0370,3.0315,3.0325,899
2014-04-04,21:50:00,3.0325,3.0345,3.0285,3.0340,796
2014-04-04,21:55:00,3.0340,3.0340,3.0295,3.0315,776
2014-04-04,22:00:00,3.0310,3.0340,3.0305,3.0335,313
2014-04-04,22:05:00,3.0340,3.0360,3.0335,3.0350,386
2014-04-04,22:10:00,3.0350,3.0390,3.0345,3.0390,312
2014-04-04,22:15:00,3.0390,3.0400,3.0370,3.0385,253
2014-04-04,22:20:00,3.0385,3.0400,3.0365,3.0370,281
2014-04-04,22:25:00,3.0370,3.0380,3.0370,3.0380,81
2014-04-04,22:30:00,3.0380,3.0385,3.0375,3.0375,118
2014-04-04,22:35:00,3.0370,3.0375,3.0335,3.0345,149
2014-04-04,22:40:00,3.0350,3.0355,3.0305,3.0305,266
2014-04-04,22:45:00,3.0310,3.0335,3.0310,3.0335,195
2014-04-04,22:50:00,3.0335,3.0340,3.0300,3.0305,259
2014-04-04,22:55:00,3.0305,3.0335,3.0300,3.0335,156
2014-04-04,23:00:00,3.0330,3.0355,3.0325,3.0345,174
2014-04-04,23:05:00,3.0345,3.0360,3.0285,3.0290,227
2014-04-04,23:10:00,3.0290,3.0295,3.0255,3.0290,962
2014-04-04,23:15:00,3.0290,3.0310,3.0255,3.0260,342
2014-04-04,23:20:00,3.0260,3.0265,3.0220,3.0230,478
2014-04-04,23:25:00,3.0225,3.0225,3.0160,3.0170,798
2014-04-04,23:30:00,3.0165,3.0215,3.0165,3.0205,436
2014-04-04,23:35:00,3.0200,3.0205,3.0170,3.0170,242
2014-04-04,23:40:00,3.0170,3.0195,3.0160,3.0180,269
2014-04-04,23:45:00,3.0175,3.0180,3.0140,3.0155,611
2014-04-04,23:50:00,3.0160,3.0160,3.0125,3.0150,499
2014-04-04,23:55:00,3.0155,3.0190,3.0145,3.0170,389
2014-04-05,00:00:00,3.0170,3.0175,3.0140,3.0155,241
2014-04-05,00:05:00,3.0155,3.0170,3.0150,3.0160,125
2014-04-05,00:10:00,3.0165,3.0175,3.0145,3.0165,194
2014-04-05,00:15:00,3.0165,3.0180,3.0160,3.0170,131
2014-04-05,00:20:00,3.0170,3.0185,3.0170,3.0180,71
2014-04-05,00:25:00,3.0180,3.0180,3.0170,3.0180,68
2014-04-05,00:30:00,3.0185,3.0200,3.0185,3.0190,138
2014-04-05,00:35:00,3.0195,3.0215,3.0190,3.0195,152
2014-04-05,00:40:00,3.0200,3.0225,3.0200,3.0220,124
2014-04-05,00:45:00,3.0220,3.0220,3.0200,3.0200,138
2014-04-05,00:50:00,3.0200,3.0215,3.0190,3.0190,121
2014-04-05,00:55:00,3.0195,3.0235,3.0195,3.0225,733
2014-04-05,01:00:00,3.0225,3.0235,3.0195,3.0215,281
2014-04-05,01:05:00,3.0215,3.0215,3.0170,3.0185,171
2014-04-05,01:10:00,3.0185,3.0195,3.0175,3.0185,50
2014-04-05,01:15:00,3.0180,3.0180,3.0175,3.0175,70
2014-04-05,01:20:00,3.0175,3.0190,3.0175,3.0190,108
2014-04-05,01:25:00,3.0190,3.0205,3.0190,3.0195,117
2014-04-05,01:30:00,3.0195,3.0200,3.0190,3.0190,49
2014-04-05,01:35:00,3.0195,3.0220,3.0185,3.0195,251
2014-04-05,01:40:00,3.0190,3.0190,3.0175,3.0185,120
2014-04-05,01:45:00,3.0180,3.0190,3.0170,3.0170,47
2014-04-05,01:50:00,3.0165,3.0175,3.0150,3.0165,166
2014-04-05,01:55:00,3.0165,3.0165,3.0150,3.0155,83
2014-04-05,02:00:00,3.0155,3.0170,3.0155,3.0160,57
2014-04-05,02:05:00,3.0155,3.0160,3.0150,3.0155,50
2014-04-05,02:10:00,3.0155,3.0175,3.0155,3.0175,35
2014-04-05,02:15:00,3.0175,3.0200,3.0175,3.0190,30
2014-04-05,02:20:00,3.0190,3.0195,3.0175,3.0185,19
2014-04-05,02:25:00,3.0185,3.0195,3.0185,3.0195,31
2014-04-05,02:30:00,3.0195,3.0195,3.0180,3.0185,39
2014-04-05,02:35:00,3.0190,3.0210,3.0190,3.0205,55
2014-04-05,02:40:00,3.0200,3.0205,3.0170,3.0185,131
2014-04-05,02:45:00,3.0180,3.0185,3.0180,3.0180,11
2014-04-05,02:50:00,3.0180,3.0195,3.0180,3.0195,10
2014-04-05,02:55:00,3.0190,3.0195,3.0190,3.0190,3
2014-04-05,03:00:00,3.0190,3.0190,3.0180,3.0185,13
2014-04-05,03:05:00,3.0180,3.0190,3.0180,3.0190,11
2014-04-05,03:10:00,3.0190,3.0210,3.0185,3.0200,34
2014-04-05,03:15:00,3.0210,3.0230,3.0205,3.0225,45
2014-04-05,03:20:00,3.0225,3.0225,3.0210,3.0210,16
2014-04-05,03:25:00,3.0210,3.0215,3.0205,3.0215,11
2014-04-05,03:30:00,3.0220,3.0225,3.0210,3.0215,18
2014-04-05,03:35:00,3.0210,3.0210,3.0205,3.0205,10
2014-04-05,03:40:00,3.0210,3.0215,3.0205,3.0215,9
2014-04-05,03:45:00,3.0215,3.0220,3.0210,3.0220,18
2014-04-05,03:50:00,3.0220,3.0225,3.0215,3.0220,13
2014-04-05,03:55:00,3.0220,3.0225,3.0190,3.0205,77
2014-04-05,04:00:00,3.0210,3.0300,3.0210,3.0220,136
2014-04-05,04:05:00,3.0215,3.0220,3.0210,3.0220,26
2014-04-05,04:10:00,3.0225,3.0230,3.0215,3.0215,7
2014-04-05,04:15:00,3.0225,3.0235,3.0225,3.0225,9
2014-04-05,04:20:00,3.0220,3.0225,3.0215,3.0225,3
2014-04-05,04:30:00,3.0230,3.0230,3.0210,3.0220,31
2014-04-05,04:35:00,3.0230,3.0230,3.0230,3.0230,9
2014-04-05,04:40:00,3.0235,3.0235,3.0235,3.0235,1
2014-04-05,04:45:00,3.0235,3.0235,3.0215,3.0220,10
2014-04-05,04:50:00,3.0220,3.0225,3.0220,3.0220,28
2014-04-05,04:55:00,3.0225,3.0235,3.0220,3.0230,9
2014-04-05,05:00:00,3.0220,3.0240,3.0220,3.0240,25
2014-04-05,05:05:00,3.0235,3.0235,3.0225,3.0235,12
2014-04-05,05:10:00,3.0235,3.0260,3.0225,3.0260,37
2014-04-07,06:00:00,3.0255,3.0290,3.0170,3.0200,93
2014-04-07,06:05:00,3.0185,3.0200,3.0100,3.0170,113
2014-04-07,06:10:00,3.0165,3.0165,3.0135,3.0140,10
2014-04-07,06:15:00,3.0130,3.0130,2.9790,2.9870,629
2014-04-07,06:20:00,2.9860,2.9870,2.9765,2.9825,245
2014-04-07,06:25:00,2.9830,2.9945,2.9825,2.9905,212
2014-04-07,06:30:00,2.9905,2.9960,2.9900,2.9955,93
2014-04-07,06:35:00,2.9955,2.9955,2.9945,2.9945,38
2014-04-07,06:40:00,2.9950,2.9955,2.9945,2.9950,41
2014-04-07,06:45:00,2.9950,2.9960,2.9945,2.9945,15
2014-04-07,06:50:00,2.9955,2.9975,2.9955,2.9975,41
2014-04-07,06:55:00,2.9970,2.9975,2.9945,2.9945,44
2014-04-07,07:00:00,2.9945,2.9975,2.9945,2.9950,22
2014-04-07,07:05:00,2.9955,2.9965,2.9955,2.9955,14
2014-04-07,07:10:00,2.9950,2.9950,2.9935,2.9940,31
2014-04-07,07:15:00,2.9935,2.9955,2.9930,2.9945,60
2014-04-07,07:20:00,2.9960,2.9970,2.9930,2.9940,145
2014-04-07,07:25:00,2.9950,2.9960,2.9920,2.9945,83
2014-04-07,07:30:00,2.9945,2.9950,2.9930,2.9940,42
2014-04-07,07:35:00,2.9940,2.9945,2.9940,2.9945,16
2014-04-07,07:40:00,2.9945,2.9945,2.9925,2.9930,33
2014-04-07,07:45:00,2.9925,2.9950,2.9925,2.9950,46
2014-04-07,07:50:00,2.9950,3.0015,2.9945,3.0015,110
2014-04-07,07:55:00,3.0015,3.0020,3.0010,3.0015,35
2014-04-07,08:00:00,3.0020,3.0070,3.0000,3.0005,252
2014-04-07,08:05:00,3.0000,3.0015,2.9980,3.0015,100
2014-04-07,08:10:00,3.0020,3.0035,3.0015,3.0015,32
2014-04-07,08:15:00,3.0020,3.0050,3.0020,3.0025,77
2014-04-07,08:20:00,3.0020,3.0050,3.0020,3.0025,93
2014-04-07,08:25:00,3.0025,3.0045,3.0025,3.0030,152
2014-04-07,08:30:00,3.0030,3.0035,3.0015,3.0015,62
2014-04-07,08:35:00,3.0020,3.0035,3.0015,3.0020,184
2014-04-07,08:40:00,3.0020,3.0035,3.0015,3.0030,104
2014-04-07,08:45:00,3.0035,3.0050,3.0035,3.0050,149
2014-04-07,08:50:00,3.0050,3.0050,3.0040,3.0045,59
2014-04-07,08:55:00,3.0045,3.0050,3.0040,3.0050,76
2014-04-07,09:00:00,3.0055,3.0060,3.0050,3.0055,57
2014-04-07,09:05:00,3.0055,3.0070,3.0045,3.0045,113
2014-04-07,09:10:00,3.0045,3.0050,3.0040,3.0050,44
2014-04-07,09:15:00,3.0055,3.0060,3.0050,3.0060,19
2014-04-07,09:20:00,3.0060,3.0065,3.0060,3.0065,28
2014-04-07,09:25:00,3.0060,3.0060,3.0050,3.0060,65
2014-04-07,09:30:00,3.0065,3.0080,3.0065,3.0070,40
2014-04-07,09:35:00,3.0075,3.0080,3.0075,3.0080,25
2014-04-07,09:40:00,3.0080,3.0080,3.0065,3.0065,17
2014-04-07,09:45:00,3.0065,3.0065,3.0040,3.0045,52
2014-04-07,09:50:00,3.0045,3.0050,3.0045,3.0045,26
2014-04-07,09:55:00,3.0045,3.0045,3.0020,3.0020,117
2014-04-07,10:00:00,3.0015,3.0025,3.0015,3.0020,22
2014-04-07,10:05:00,3.0020,3.0025,3.0020,3.0020,9
2014-04-07,10:10:00,3.0020,3.0030,3.0020,3.0030,12
2014-04-07,10:15:00,3.0030,3.0030,3.0030,3.0030,11
2014-04-07,10:20:00,3.0030,3.0035,3.0030,3.0030,20
2014-04-07,10:25:00,3.0035,3.0040,3.0035,3.0040,25
2014-04-07,10:30:00,3.0040,3.0040,3.0035,3.0035,6
2014-04-07,10:35:00,3.0040,3.0040,3.0035,3.0035,9
2014-04-07,10:40:00,3.0035,3.0035,3.0035,3.0035,5
2014-04-07,10:45:00,3.0040,3.0055,3.0040,3.0055,24
2014-04-07,10:50:00,3.0050,3.0060,3.0050,3.0055,38
2014-04-07,10:55:00,3.0055,3.0055,3.0055,3.0055,22
2014-04-07,11:00:00,3.0055,3.0060,3.0050,3.0050,5
2014-04-07,11:05:00,3.0055,3.0065,3.0055,3.0055,45
2014-04-07,11:10:00,3.0055,3.0055,3.0050,3.0050,15
2014-04-07,11:15:00,3.0050,3.0050,3.0045,3.0045,13
2014-04-07,11:20:00,3.0045,3.0045,3.0045,3.0045,2
2014-04-07,11:30:00,3.0045,3.0045,3.0045,3.0045,23
2014-04-07,11:35:00,3.0055,3.0055,3.0055,3.0055,5
2014-04-07,11:40:00,3.0060,3.0075,3.0055,3.0055,42
2014-04-07,11:45:00,3.0060,3.0070,3.0060,3.0070,21
2014-04-07,11:50:00,3.0065,3.0070,3.0065,3.0070,8
2014-04-07,11:55:00,3.0070,3.0070,3.0070,3.0070,5
2014-04-07,12:05:00,3.0070,3.0075,3.0070,3.0070,14
2014-04-07,12:10:00,3.0065,3.0070,3.0065,3.0070,16
2014-04-07,12:15:00,3.0070,3.0075,3.0070,3.0070,8
2014-04-07,12:20:00,3.0070,3.0070,3.0065,3.0065,7
2014-04-07,12:25:00,3.0065,3.0095,3.0065,3.0075,74
2014-04-07,12:30:00,3.0075,3.0075,3.0040,3.0040,72
2014-04-07,12:35:00,3.0035,3.0050,3.0035,3.0045,25
2014-04-07,12:40:00,3.0050,3.0075,3.0050,3.0065,45
2014-04-07,12:45:00,3.0065,3.0065,3.0055,3.0060,12
2014-04-07,12:50:00,3.0055,3.0055,3.0045,3.0045,13
2014-04-07,12:55:00,3.0045,3.0045,3.0035,3.0040,32
2014-04-07,13:00:00,3.0040,3.0050,3.0040,3.0050,10
2014-04-07,13:05:00,3.0050,3.0050,3.0015,3.0015,78
2014-04-07,13:10:00,3.0010,3.0050,3.0010,3.0050,89
2014-04-07,13:15:00,3.0055,3.0060,3.0040,3.0050,31
2014-04-07,13:20:00,3.0055,3.0075,3.0055,3.0065,65
2014-04-07,13:25:00,3.0065,3.0070,3.0060,3.0060,18
2014-04-07,13:30:00,3.0060,3.0065,3.0060,3.0065,8
2014-04-07,13:35:00,3.0055,3.0065,3.0040,3.0045,37
2014-04-07,13:40:00,3.0045,3.0060,3.0045,3.0060,22
2014-04-07,13:45:00,3.0060,3.0060,3.0060,3.0060,4
2014-04-07,13:50:00,3.0060,3.0060,3.0060,3.0060,4
2014-04-07,13:55:00,3.0060,3.0065,3.0055,3.0065,9
2014-04-07,14:00:00,3.0070,3.0090,3.0065,3.0080,67
2014-04-07,14:05:00,3.0085,3.0120,3.0080,3.0095,213
2014-04-07,14:10:00,3.0090,3.0110,3.0090,3.0095,133
2014-04-07,14:15:00,3.0090,3.0090,3.0055,3.0080,67
2014-04-07,14:20:00,3.0080,3.0090,3.0070,3.0085,48
2014-04-07,14:25:00,3.0090,3.0110,3.0085,3.0090,83
2014-04-07,14:30:00,3.0085,3.0110,3.0085,3.0110,137
2014-04-07,14:35:00,3.0105,3.0110,3.0080,3.0110,97
2014-04-07,14:40:00,3.0105,3.0110,3.0050,3.0065,100
2014-04-07,14:45:00,3.0070,3.0075,3.0025,3.0030,132
2014-04-07,14:50:00,3.0030,3.0065,3.0025,3.0060,68
2014-04-07,14:55:00,3.0055,3.0055,3.0035,3.0040,30
2014-04-07,15:00:00,3.0045,3.0105,3.0045,3.0095,129
2014-04-07,15:05:00,3.0100,3.0110,3.0070,3.0085,146
2014-04-07,15:10:00,3.0085,3.0090,3.0085,3.0090,56
2014-04-07,15:15:00,3.0095,3.0110,3.0090,3.0100,66
2014-04-07,15:20:00,3.0105,3.0105,3.0065,3.0065,102
2014-04-07,15:25:00,3.0065,3.0075,3.0055,3.0075,115
2014-04-07,15:30:00,3.0075,3.0075,3.0060,3.0070,33
2014-04-07,15:35:00,3.0070,3.0070,3.0060,3.0070,30
2014-04-07,15:40:00,3.0070,3.0105,3.0070,3.0105,208
2014-04-07,15:45:00,3.0105,3.0110,3.0100,3.0105,94
2014-04-07,15:50:00,3.0110,3.0125,3.0100,3.0105,115
2014-04-07,15:55:00,3.0110,3.0120,3.0110,3.0120,45
2014-04-07,16:00:00,3.0120,3.0160,3.0110,3.0150,275
2014-04-07,16:05:00,3.0155,3.0155,3.0140,3.0150,51
2014-04-07,16:10:00,3.0155,3.0165,3.0140,3.0155,121
2014-04-07,16:15:00,3.0155,3.0155,3.0130,3.0145,79
2014-04-07,16:20:00,3.0145,3.0145,3.0105,3.0130,175
2014-04-07,16:25:00,3.0135,3.0155,3.0135,3.0150,54
2014-04-07,16:30:00,3.0145,3.0145,3.0115,3.0115,87
2014-04-07,16:35:00,3.0115,3.0115,3.0110,3.0115,35
2014-04-07,16:40:00,3.0115,3.0125,3.0115,3.0115,35
2014-04-07,16:45:00,3.0115,3.0145,3.0115,3.0135,123
2014-04-07,16:50:00,3.0135,3.0140,3.0120,3.0130,57
2014-04-07,16:55:00,3.0135,3.0135,3.0120,3.0125,28
2014-04-07,17:00:00,3.0120,3.0160,3.0115,3.0160,92
2014-04-07,17:05:00,3.0155,3.0200,3.0140,3.0185,264
2014-04-07,17:10:00,3.0180,3.0220,3.0170,3.0220,320
2014-04-07,17:15:00,3.0215,3.0220,3.0210,3.0210,62
2014-04-07,17:20:00,3.0210,3.0215,3.0195,3.0200,121
2014-04-07,17:25:00,3.0195,3.0210,3.0190,3.0190,59
2014-04-07,17:30:00,3.0190,3.0200,3.0190,3.0195,32
2014-04-07,17:35:00,3.0200,3.0205,3.0195,3.0200,89
2014-04-07,17:40:00,3.0200,3.0215,3.0200,3.0205,51
2014-04-07,17:45:00,3.0205,3.0210,3.0200,3.0200,32
2014-04-07,17:50:00,3.0195,3.0205,3.0180,3.0195,74
2014-04-07,17:55:00,3.0200,3.0210,3.0190,3.0195,53
2014-04-07,18:00:00,3.0195,3.0200,3.0190,3.0190,22
2014-04-07,18:05:00,3.0190,3.0200,3.0190,3.0195,51
2014-04-07,18:10:00,3.0195,3.0195,3.0185,3.0185,28
2014-04-07,18:15:00,3.0185,3.0200,3.0180,3.0195,52
2014-04-07,18:20:00,3.0195,3.0195,3.0180,3.0180,13
2014-04-07,18:25:00,3.0185,3.0190,3.0180,3.0190,27
2014-04-07,18:30:00,3.0190,3.0195,3.0190,3.0190,35
2014-04-07,18:35:00,3.0190,3.0195,3.0185,3.0190,32
2014-04-07,18:40:00,3.0190,3.0190,3.0185,3.0190,11
2014-04-07,18:45:00,3.0190,3.0195,3.0185,3.0185,37
2014-04-07,18:50:00,3.0185,3.0185,3.0180,3.0180,28
2014-04-07,18:55:00,3.0185,3.0200,3.0185,3.0195,46
2014-04-07,19:00:00,3.0190,3.0195,3.0180,3.0180,41
2014-04-07,19:05:00,3.0180,3.0180,3.0155,3.0160,121
2014-04-07,19:10:00,3.0160,3.0170,3.0160,3.0160,16
2014-04-07,19:15:00,3.0160,3.0180,3.0160,3.0165,101
2014-04-07,19:20:00,3.0165,3.0165,3.0135,3.0155,177
2014-04-07,19:25:00,3.0160,3.0165,3.0150,3.0160,76
2014-04-07,19:30:00,3.0165,3.0205,3.0165,3.0195,251
2014-04-07,19:35:00,3.0195,3.0210,3.0170,3.0180,95
2014-04-07,19:40:00,3.0180,3.0190,3.0170,3.0190,68
2014-04-07,19:45:00,3.0185,3.0185,3.0170,3.0170,95
2014-04-07,19:50:00,3.0165,3.0170,3.0150,3.0165,62
2014-04-07,19:55:00,3.0165,3.0180,3.0165,3.0180,55
2014-04-07,20:00:00,3.0180,3.0205,3.0175,3.0195,60
2014-04-07,20:05:00,3.0195,3.0200,3.0190,3.0200,43
2014-04-07,20:10:00,3.0200,3.0220,3.0195,3.0220,316
2014-04-07,20:15:00,3.0220,3.0235,3.0220,3.0225,167
2014-04-07,20:20:00,3.0230,3.0235,3.0205,3.0225,239
2014-04-07,20:25:00,3.0225,3.0230,3.0215,3.0230,86
2014-04-07,20:30:00,3.0230,3.0285,3.0230,3.0265,668
2014-04-07,20:35:00,3.0270,3.0280,3.0260,3.0275,147
2014-04-07,20:40:00,3.0275,3.0345,3.0275,3.0315,1230
2014-04-07,20:45:00,3.0315,3.0325,3.0300,3.0305,304
2014-04-07,20:50:00,3.0305,3.0345,3.0305,3.0320,212
2014-04-07,20:55:00,3.0325,3.0425,3.0320,3.0415,1116
2014-04-07,21:00:00,3.0410,3.0440,3.0410,3.0425,569
2014-04-07,21:05:00,3.0425,3.0445,3.0410,3.0410,566
2014-04-07,21:10:00,3.0415,3.0430,3.0400,3.0405,404
2014-04-07,21:15:00,3.0405,3.0415,3.0375,3.0385,274
2014-04-07,21:20:00,3.0390,3.0410,3.0390,3.0400,226
2014-04-07,21:25:00,3.0395,3.0400,3.0385,3.0395,233
2014-04-07,21:30:00,3.0395,3.0410,3.0390,3.0395,179
2014-04-07,21:35:00,3.0400,3.0410,3.0385,3.0410,289
2014-04-07,21:40:00,3.0405,3.0425,3.0400,3.0405,151
2014-04-07,21:45:00,3.0405,3.0415,3.0395,3.0400,227
2014-04-07,21:50:00,3.0395,3.0405,3.0385,3.0395,183
2014-04-07,21:55:00,3.0395,3.0495,3.0390,3.0485,927
2014-04-07,22:00:00,3.0485,3.0520,3.0480,3.0495,729
2014-04-07,22:05:00,3.0495,3.0530,3.0490,3.0520,385
2014-04-07,22:10:00,3.0520,3.0550,3.0505,3.0530,1141
2014-04-07,22:15:00,3.0530,3.0550,3.0525,3.0540,547
2014-04-07,22:20:00,3.0545,3.0550,3.0500,3.0500,450
2014-04-07,22:25:00,3.0500,3.0510,3.0480,3.0495,474
2014-04-07,22:30:00,3.0500,3.0520,3.0500,3.0515,244
2014-04-07,22:35:00,3.0510,3.0520,3.0495,3.0495,120
2014-04-07,22:40:00,3.0495,3.0495,3.0450,3.0475,442
2014-04-07,22:45:00,3.0475,3.0495,3.0450,3.0455,231
2014-04-07,22:50:00,3.0450,3.0475,3.0440,3.0475,183
2014-04-07,22:55:00,3.0470,3.0480,3.0460,3.0475,127
2014-04-07,23:00:00,3.0475,3.0510,3.0475,3.0505,294
2014-04-07,23:05:00,3.0505,3.0510,3.0490,3.0495,189
2014-04-07,23:10:00,3.0490,3.0510,3.0470,3.0510,146
2014-04-07,23:15:00,3.0510,3.0535,3.0500,3.0505,222
2014-04-07,23:20:00,3.0510,3.0515,3.0470,3.0470,191
2014-04-07,23:25:00,3.0470,3.0470,3.0370,3.0375,825
2014-04-07,23:30:00,3.0375,3.0375,3.0345,3.0375,670
2014-04-07,23:35:00,3.0370,3.0390,3.0355,3.0385,329
2014-04-07,23:40:00,3.0385,3.0400,3.0370,3.0375,177
2014-04-07,23:45:00,3.0370,3.0380,3.0320,3.0330,355
2014-04-07,23:50:00,3.0335,3.0395,3.0325,3.0390,653
2014-04-07,23:55:00,3.0390,3.0430,3.0390,3.0410,402
2014-04-08,00:00:00,3.0405,3.0425,3.0400,3.0425,140
2014-04-08,00:05:00,3.0425,3.0430,3.0400,3.0410,132
2014-04-08,00:10:00,3.0405,3.0405,3.0385,3.0390,189
2014-04-08,00:15:00,3.0395,3.0410,3.0385,3.0395,105
2014-04-08,00:20:00,3.0400,3.0405,3.0385,3.0390,74
2014-04-08,00:25:00,3.0385,3.0390,3.0380,3.0385,56
2014-04-08,00:30:00,3.0380,3.0390,3.0375,3.0385,91
2014-04-08,00:35:00,3.0385,3.0390,3.0380,3.0380,67
2014-04-08,00:40:00,3.0380,3.0390,3.0365,3.0380,191
2014-04-08,00:45:00,3.0380,3.0380,3.0365,3.0380,223
2014-04-08,00:50:00,3.0375,3.0390,3.0375,3.0385,114
2014-04-08,00:55:00,3.0380,3.0400,3.0380,3.0395,711
2014-04-08,01:00:00,3.0400,3.0410,3.0390,3.0410,144
2014-04-08,01:05:00,3.0410,3.0420,3.0400,3.0410,99
2014-04-08,01:10:00,3.0410,3.0420,3.0405,3.0420,72
2014-04-08,01:15:00,3.0420,3.0425,3.0415,3.0415,30
2014-04-08,01:20:00,3.0415,3.0445,3.0415,3.0445,83
2014-04-08,01:25:00,3.0450,3.0455,3.0425,3.0425,83
2014-04-08,01:30:00,3.0425,3.0455,3.0425,3.0445,113
2014-04-08,01:35:00,3.0445,3.0450,3.0440,3.0440,36
2014-04-08,01:40:00,3.0440,3.0460,3.0440,3.0460,68
2014-04-08,01:45:00,3.0460,3.0500,3.0460,3.0495,260
2014-04-08,01:50:00,3.0490,3.0500,3.0490,3.0490,103
2014-04-08,01:55:00,3.0495,3.0510,3.0460,3.0460,139
2014-04-08,02:00:00,3.0460,3.0470,3.0450,3.0460,43
2014-04-08,02:05:00,3.0465,3.0470,3.0430,3.0440,94
2014-04-08,02:10:00,3.0435,3.0450,3.0425,3.0450,21
2014-04-08,02:15:00,3.0445,3.0460,3.0435,3.0455,26
2014-04-08,02:20:00,3.0455,3.0465,3.0455,3.0465,12
2014-04-08,02:25:00,3.0460,3.0465,3.0455,3.0455,7
2014-04-08,02:30:00,3.0455,3.0475,3.0455,3.0470,37
2014-04-08,02:35:00,3.0470,3.0470,3.0435,3.0440,57
2014-04-08,02:40:00,3.0430,3.0455,3.0430,3.0440,60
2014-04-08,02:45:00,3.0435,3.0435,3.0415,3.0425,18
2014-04-08,02:50:00,3.0420,3.0430,3.0420,3.0420,27
2014-04-08,02:55:00,3.0420,3.0430,3.0415,3.0425,25
2014-04-08,03:00:00,3.0415,3.0430,3.0415,3.0430,10
2014-04-08,03:05:00,3.0420,3.0420,3.0420,3.0420,2
2014-04-08,03:10:00,3.0425,3.0425,3.0410,3.0425,20
2014-04-08,03:15:00,3.0415,3.0425,3.0415,3.0420,8
2014-04-08,03:20:00,3.0420,3.0425,3.0420,3.0425,11
2014-04-08,03:25:00,3.0425,3.0435,3.0415,3.0430,60
2014-04-08,03:30:00,3.0395,3.0425,3.0395,3.0410,14
2014-04-08,03:35:00,3.0415,3.0425,3.0405,3.0405,30
2014-04-08,03:40:00,3.0410,3.0410,3.0400,3.0400,8
2014-04-08,03:45:00,3.0400,3.0410,3.0400,3.0400,16
2014-04-08,03:50:00,3.0400,3.0400,3.0390,3.0395,28
2014-04-08,03:55:00,3.0395,3.0400,3.0390,3.0395,25
2014-04-08,04:00:00,3.0390,3.0400,3.0380,3.0390,37
2014-04-08,04:05:00,3.0390,3.0395,3.0390,3.0390,13
2014-04-08,04:10:00,3.0390,3.0400,3.0390,3.0395,12
2014-04-08,04:15:00,3.0410,3.0420,3.0410,3.0415,9
2014-04-08,04:20:00,3.0420,3.0425,3.0405,3.0405,6
2014-04-08,04:25:00,3.0405,3.0405,3.0405,3.0405,1
2014-04-08,04:30:00,3.0405,3.0405,3.0405,3.0405,1
2014-04-08,04:35:00,3.0405,3.0405,3.0405,3.0405,1
2014-04-08,04:40:00,3.0415,3.0415,3.0415,3.0415,4
2014-04-08,04:45:00,3.0420,3.0420,3.0405,3.0405,8
2014-04-08,04:55:00,3.0415,3.0415,3.0410,3.0410,5
2014-04-08,05:00:00,3.0420,3.0420,3.0405,3.0405,9
2014-04-08,05:05:00,3.0420,3.0420,3.0410,3.0410,7
2014-04-08,05:10:00,3.0410,3.0420,3.0410,3.0420,10
2014-04-08,06:00:00,3.0415,3.0430,3.0400,3.0410,13
2014-04-08,06:05:00,3.0410,3.0410,3.0395,3.0400,8
2014-04-08,06:10:00,3.0405,3.0415,3.0405,3.0410,17
2014-04-08,06:15:00,3.0405,3.0405,3.0400,3.0400,2
2014-04-08,06:20:00,3.0400,3.0405,3.0400,3.0405,2
2014-04-08,06:25:00,3.0410,3.0410,3.0405,3.0405,3
2014-04-08,06:30:00,3.0400,3.0400,3.0400,3.0400,10
2014-04-08,06:35:00,3.0395,3.0410,3.0390,3.0390,32
2014-04-08,06:40:00,3.0395,3.0395,3.0385,3.0390,16
2014-04-08,06:45:00,3.0385,3.0385,3.0370,3.0370,15
2014-04-08,06:50:00,3.0375,3.0380,3.0370,3.0370,14
2014-04-08,06:55:00,3.0375,3.0375,3.0365,3.0365,15
2014-04-08,07:00:00,3.0375,3.0375,3.0375,3.0375,9
2014-04-08,07:05:00,3.0375,3.0375,3.0365,3.0365,9
2014-04-08,07:10:00,3.0365,3.0365,3.0350,3.0350,19
2014-04-08,07:15:00,3.0355,3.0360,3.0350,3.0360,20
2014-04-08,07:20:00,3.0355,3.0355,3.0350,3.0355,12
2014-04-08,07:25:00,3.0355,3.0355,3.0350,3.0350,15
2014-04-08,07:30:00,3.0350,3.0350,3.0345,3.0350,18
2014-04-08,07:35:00,3.0345,3.0345,3.0325,3.0330,40
2014-04-08,07:40:00,3.0325,3.0325,3.0315,3.0325,29
2014-04-08,07:45:00,3.0325,3.0355,3.0325,3.0355,47
2014-04-08,07:50:00,3.0350,3.0350,3.0340,3.0340,10
2014-04-08,07:55:00,3.0340,3.0340,3.0335,3.0340,14
2014-04-08,08:00:00,3.0345,3.0380,3.0345,3.0375,85
2014-04-08,08:05:00,3.0370,3.0370,3.0345,3.0345,70
2014-04-08,08:10:00,3.0355,3.0355,3.0335,3.0340,37
2014-04-08,08:15:00,3.0340,3.0355,3.0325,3.0325,70
2014-04-08,08:20:00,3.0330,3.0345,3.0325,3.0345,53
2014-04-08,08:25:00,3.0335,3.0335,3.0330,3.0330,49
2014-04-08,08:30:00,3.0330,3.0345,3.0330,3.0335,44
2014-04-08,08:35:00,3.0335,3.0350,3.0335,3.0340,33
2014-04-08,08:40:00,3.0340,3.0345,3.0335,3.0335,24
2014-04-08,08:45:00,3.0335,3.0360,3.0335,3.0360,41
2014-04-08,08:50:00,3.0360,3.0365,3.0340,3.0350,45
2014-04-08,08:55:00,3.0350,3.0355,3.0345,3.0350,39
2014-04-08,09:00:00,3.0350,3.0430,3.0320,3.0410,918
2014-04-08,09:05:00,3.0405,3.0450,3.0405,3.0445,312
2014-04-08,09:10:00,3.0450,3.0470,3.0445,3.0455,382
2014-04-08,09:15:00,3.0455,3.0465,3.0445,3.0460,93
2014-04-08,09:20:00,3.0460,3.0470,3.0455,3.0455,56
2014-04-08,09:25:00,3.0455,3.0465,3.0445,3.0445,137
2014-04-08,09:30:00,3.0450,3.0465,3.0445,3.0460,70
2014-04-08,09:35:00,3.0465,3.0495,3.0460,3.0490,493
2014-04-08,09:40:00,3.0490,3.0495,3.0470,3.0470,153
2014-04-08,09:45:00,3.0475,3.0475,3.0440,3.0445,170
2014-04-08,09:50:00,3.0450,3.0455,3.0430,3.0445,115
2014-04-08,09:55:00,3.0445,3.0450,3.0435,3.0445,48
2014-04-08,10:00:00,3.0440,3.0455,3.0435,3.0435,90
2014-04-08,10:05:00,3.0440,3.0445,3.0435,3.0440,21
2014-04-08,10:10:00,3.0430,3.0440,3.0425,3.0430,61
2014-04-08,10:15:00,3.0430,3.0435,3.0430,3.0435,6
2014-04-08,10:20:00,3.0440,3.0445,3.0435,3.0445,21
2014-04-08,10:25:00,3.0440,3.0440,3.0435,3.0435,16
2014-04-08,10:30:00,3.0435,3.0450,3.0435,3.0445,46
2014-04-08,10:35:00,3.0440,3.0450,3.0435,3.0450,40
2014-04-08,10:40:00,3.0450,3.0460,3.0445,3.0445,55
2014-04-08,10:45:00,3.0450,3.0460,3.0440,3.0445,42
2014-04-08,10:50:00,3.0440,3.0440,3.0410,3.0415,66
2014-04-08,10:55:00,3.0420,3.0440,3.0420,3.0425,53
2014-04-08,11:00:00,3.0425,3.0450,3.0415,3.0420,83
2014-04-08,11:05:00,3.0410,3.0420,3.0410,3.0415,21
2014-04-08,11:10:00,3.0415,3.0425,3.0410,3.0420,49
2014-04-08,11:15:00,3.0415,3.0415,3.0405,3.0410,32
2014-04-08,11:20:00,3.0405,3.0440,3.0405,3.0440,73
2014-04-08,11:25:00,3.0435,3.0455,3.0435,3.0455,101
2014-04-08,11:30:00,3.0455,3.0475,3.0450,3.0460,93
2014-04-08,11:35:00,3.0460,3.0475,3.0460,3.0475,35
2014-04-08,11:40:00,3.0470,3.0480,3.0470,3.0470,30
2014-04-08,11:45:00,3.0465,3.0465,3.0465,3.0465,1
2014-04-08,11:50:00,3.0470,3.0485,3.0470,3.0475,29
2014-04-08,11:55:00,3.0475,3.0475,3.0475,3.0475,6
2014-04-08,12:00:00,3.0480,3.0490,3.0470,3.0470,64
2014-04-08,12:05:00,3.0475,3.0475,3.0465,3.0465,12
2014-04-08,12:10:00,3.0470,3.0475,3.0470,3.0475,13
2014-04-08,12:15:00,3.0475,3.0475,3.0475,3.0475,1
2014-04-08,12:20:00,3.0475,3.0475,3.0475,3.0475,4
2014-04-08,12:25:00,3.0475,3.0475,3.0465,3.0465,19
2014-04-08,12:30:00,3.0465,3.0500,3.0465,3.0495,77
2014-04-08,12:35:00,3.0490,3.0495,3.0475,3.0475,15
2014-04-08,12:40:00,3.0475,3.0475,3.0465,3.0465,21
2014-04-08,12:45:00,3.0465,3.0465,3.0465,3.0465,9
2014-04-08,12:50:00,3.0465,3.0475,3.0465,3.0475,14
2014-04-08,12:55:00,3.0475,3.0480,3.0460,3.0460,28
2014-04-08,13:00:00,3.0465,3.0470,3.0440,3.0440,58
2014-04-08,13:05:00,3.0445,3.0445,3.0440,3.0440,15
2014-04-08,13:10:00,3.0440,3.0445,3.0435,3.0445,34
2014-04-08,13:15:00,3.0445,3.0465,3.0440,3.0465,60
2014-04-08,13:20:00,3.0460,3.0470,3.0460,3.0470,53
2014-04-08,13:25:00,3.0470,3.0475,3.0445,3.0470,64
2014-04-08,13:30:00,3.0470,3.0540,3.0450,3.0500,405
2014-04-08,13:35:00,3.0505,3.0505,3.0480,3.0495,78
2014-04-08,13:40:00,3.0495,3.0495,3.0465,3.0465,29
2014-04-08,13:45:00,3.0460,3.0480,3.0455,3.0480,65
2014-04-08,13:50:00,3.0480,3.0490,3.0480,3.0480,87
2014-04-08,13:55:00,3.0480,3.0480,3.0475,3.0475,16
2014-04-08,14:00:00,3.0475,3.0495,3.0450,3.0465,184
2014-04-08,14:05:00,3.0470,3.0505,3.0470,3.0485,174
2014-04-08,14:10:00,3.0480,3.0490,3.0470,3.0490,94
2014-04-08,14:15:00,3.0485,3.0490,3.0480,3.0490,49
2014-04-08,14:20:00,3.0485,3.0515,3.0485,3.0510,99
2014-04-08,14:25:00,3.0510,3.0515,3.0505,3.0505,50
2014-04-08,14:30:00,3.0505,3.0505,3.0480,3.0480,103
2014-04-08,14:35:00,3.0480,3.0480,3.0465,3.0470,86
2014-04-08,14:40:00,3.0470,3.0485,3.0465,3.0480,118
2014-04-08,14:45:00,3.0485,3.0485,3.0455,3.0455,74
2014-04-08,14:50:00,3.0455,3.0480,3.0455,3.0465,69
2014-04-08,14:55:00,3.0460,3.0470,3.0440,3.0470,147
2014-04-08,15:00:00,3.0470,3.0490,3.0460,3.0470,123
2014-04-08,15:05:00,3.0480,3.0510,3.0480,3.0505,163
2014-04-08,15:10:00,3.0510,3.0525,3.0510,3.0515,85
2014-04-08,15:15:00,3.0520,3.0520,3.0490,3.0495,44
2014-04-08,15:20:00,3.0495,3.0520,3.0495,3.0510,57
2014-04-08,15:25:00,3.0510,3.0515,3.0500,3.0510,87
2014-04-08,15:30:00,3.0510,3.0525,3.0505,3.0520,49
2014-04-08,15:35:00,3.0520,3.0535,3.0515,3.0525,144
2014-04-08,15:40:00,3.0525,3.0590,3.0525,3.0570,465
2014-04-08,15:45:00,3.0570,3.0625,3.0565,3.0615,381
2014-04-08,15:50:00,3.0610,3.0625,3.0605,3.0610,120
2014-04-08,15:55:00,3.0615,3.0615,3.0565,3.0570,209
2014-04-08,16:00:00,3.0575,3.0610,3.0575,3.0585,175
2014-04-08,16:05:00,3.0580,3.0605,3.0580,3.0600,95
2014-04-08,16:10:00,3.0595,3.0610,3.0590,3.0610,119
2014-04-08,16:15:00,3.0610,3.0625,3.0590,3.0595,204
2014-04-08,16:20:00,3.0600,3.0620,3.0590,3.0600,141
2014-04-08,16:25:00,3.0600,3.0610,3.0595,3.0605,127
2014-04-08,16:30:00,3.0610,3.0615,3.0595,3.0605,35
2014-04-08,16:35:00,3.0605,3.0605,3.0550,3.0555,197
2014-04-08,16:40:00,3.0560,3.0595,3.0560,3.0590,55
2014-04-08,16:45:00,3.0595,3.0595,3.0575,3.0575,50
2014-04-08,16:50:00,3.0580,3.0595,3.0575,3.0585,72
2014-04-08,16:55:00,3.0580,3.0590,3.0560,3.0560,56
2014-04-08,17:00:00,3.0565,3.0575,3.0560,3.0570,70
2014-04-08,17:05:00,3.0575,3.0580,3.0565,3.0565,33
2014-04-08,17:10:00,3.0565,3.0565,3.0545,3.0560,135
2014-04-08,17:15:00,3.0560,3.0565,3.0550,3.0555,59
2014-04-08,17:20:00,3.0560,3.0570,3.0560,3.0560,54
2014-04-08,17:25:00,3.0555,3.0560,3.0550,3.0550,51
2014-04-08,17:30:00,3.0555,3.0560,3.0470,3.0475,226
2014-04-08,17:35:00,3.0475,3.0475,3.0420,3.0460,439
2014-04-08,17:40:00,3.0455,3.0465,3.0425,3.0445,154
2014-04-08,17:45:00,3.0440,3.0450,3.0385,3.0395,316
2014-04-08,17:50:00,3.0395,3.0400,3.0380,3.0395,122
2014-04-08,17:55:00,3.0395,3.0400,3.0385,3.0395,57
2014-04-08,18:00:00,3.0390,3.0395,3.0385,3.0385,107
2014-04-08,18:05:00,3.0380,3.0400,3.0380,3.0395,108
2014-04-08,18:10:00,3.0395,3.0410,3.0390,3.0400,174
2014-04-08,18:15:00,3.0395,3.0400,3.0380,3.0390,212
2014-04-08,18:20:00,3.0385,3.0390,3.0380,3.0385,66
2014-04-08,18:25:00,3.0380,3.0385,3.0370,3.0375,91
2014-04-08,18:30:00,3.0375,3.0375,3.0345,3.0350,286
2014-04-08,18:35:00,3.0355,3.0370,3.0350,3.0355,106
2014-04-08,18:40:00,3.0355,3.0365,3.0350,3.0360,54
2014-04-08,18:45:00,3.0365,3.0390,3.0360,3.0385,112
2014-04-08,18:50:00,3.0385,3.0390,3.0370,3.0370,84
2014-04-08,18:55:00,3.0365,3.0365,3.0350,3.0360,42
2014-04-08,19:00:00,3.0365,3.0390,3.0365,3.0370,146
2014-04-08,19:05:00,3.0370,3.0370,3.0355,3.0365,79
2014-04-08,19:10:00,3.0360,3.0365,3.0340,3.0355,250
2014-04-08,19:15:00,3.0350,3.0360,3.0265,3.0280,726
2014-04-08,19:20:00,3.0280,3.0300,3.0270,3.0300,236
2014-04-08,19:25:00,3.0300,3.0300,3.0280,3.0295,408
2014-04-08,19:30:00,3.0295,3.0380,3.0290,3.0365,468
2014-04-08,19:35:00,3.0365,3.0365,3.0340,3.0360,129
2014-04-08,19:40:00,3.0360,3.0370,3.0345,3.0345,152
2014-04-08,19:45:00,3.0345,3.0355,3.0330,3.0345,74
2014-04-08,19:50:00,3.0350,3.0355,3.0345,3.0350,24
2014-04-08,19:55:00,3.0345,3.0365,3.0340,3.0365,112
2014-04-08,20:00:00,3.0365,3.0365,3.0350,3.0350,72
2014-04-08,20:05:00,3.0355,3.0370,3.0330,3.0365,98
2014-04-08,20:10:00,3.0370,3.0370,3.0330,3.0360,337
2014-04-08,20:15:00,3.0360,3.0370,3.0355,3.0355,55
2014-04-08,20:20:00,3.0350,3.0385,3.0345,3.0360,244
2014-04-08,20:25:00,3.0365,3.0375,3.0360,3.0370,100
2014-04-08,20:30:00,3.0365,3.0385,3.0360,3.0380,180
2014-04-08,20:35:00,3.0380,3.0380,3.0360,3.0370,130
2014-04-08,20:40:00,3.0365,3.0375,3.0355,3.0365,280
2014-04-08,20:45:00,3.0360,3.0360,3.0350,3.0355,263
2014-04-08,20:50:00,3.0360,3.0365,3.0345,3.0350,178
2014-04-08,20:55:00,3.0350,3.0360,3.0340,3.0350,192
2014-04-08,21:00:00,3.0355,3.0375,3.0345,3.0355,270
2014-04-08,21:05:00,3.0360,3.0360,3.0320,3.0330,276
2014-04-08,21:10:00,3.0335,3.0340,3.0320,3.0330,93
2014-04-08,21:15:00,3.0330,3.0350,3.0330,3.0340,73
2014-04-08,21:20:00,3.0345,3.0360,3.0340,3.0350,51
2014-04-08,21:25:00,3.0350,3.0355,3.0340,3.0340,119
2014-04-08,21:30:00,3.0340,3.0365,3.0325,3.0360,176
2014-04-08,21:35:00,3.0365,3.0375,3.0345,3.0350,324
2014-04-08,21:40:00,3.0345,3.0365,3.0330,3.0350,182
2014-04-08,21:45:00,3.0350,3.0350,3.0325,3.0325,127
2014-04-08,21:50:00,3.0330,3.0365,3.0330,3.0365,205
2014-04-08,21:55:00,3.0365,3.0370,3.0345,3.0360,194
2014-04-08,22:00:00,3.0360,3.0370,3.0355,3.0355,123
2014-04-08,22:05:00,3.0355,3.0370,3.0355,3.0355,81
2014-04-08,22:10:00,3.0355,3.0365,3.0355,3.0355,113
2014-04-08,22:15:00,3.0360,3.0370,3.0355,3.0360,137
2014-04-08,22:20:00,3.0365,3.0365,3.0345,3.0345,220
2014-04-08,22:25:00,3.0340,3.0355,3.0340,3.0345,114
2014-04-08,22:30:00,3.0345,3.0410,3.0345,3.0395,463
2014-04-08,22:35:00,3.0395,3.0410,3.0390,3.0410,249
2014-04-08,22:40:00,3.0410,3.0470,3.0405,3.0450,627
2014-04-08,22:45:00,3.0450,3.0465,3.0445,3.0455,324
2014-04-08,22:50:00,3.0460,3.0470,3.0450,3.0450,196
2014-04-08,22:55:00,3.0455,3.0490,3.0420,3.0485,515
2014-04-08,23:00:00,3.0485,3.0490,3.0470,3.0490,559
2014-04-08,23:05:00,3.0490,3.0490,3.0480,3.0480,280
2014-04-08,23:10:00,3.0480,3.0485,3.0470,3.0480,322
2014-04-08,23:15:00,3.0475,3.0555,3.0475,3.0545,749
2014-04-08,23:20:00,3.0545,3.0555,3.0530,3.0550,440
2014-04-08,23:25:00,3.0550,3.0565,3.0545,3.0560,380
2014-04-08,23:30:00,3.0560,3.0570,3.0545,3.0560,290
2014-04-08,23:35:00,3.0560,3.0565,3.0545,3.0550,249
2014-04-08,23:40:00,3.0545,3.0560,3.0545,3.0545,128
2014-04-08,23:45:00,3.0540,3.0545,3.0535,3.0535,98
2014-04-08,23:50:00,3.0535,3.0545,3.0510,3.0510,213
2014-04-08,23:55:00,3.0510,3.0535,3.0505,3.0530,222
2014-04-09,00:00:00,3.0525,3.0540,3.0525,3.0540,137
2014-04-09,00:05:00,3.0540,3.0545,3.0520,3.0520,151
2014-04-09,00:10:00,3.0520,3.0525,3.0505,3.0520,161
2014-04-09,00:15:00,3.0520,3.0525,3.0510,3.0520,86
2014-04-09,00:20:00,3.0520,3.0530,3.0515,3.0520,42
2014-04-09,00:25:00,3.0520,3.0520,3.0510,3.0515,40
2014-04-09,00:30:00,3.0515,3.0515,3.0485,3.0495,146
2014-04-09,00:35:00,3.0500,3.0510,3.0495,3.0505,195
2014-04-09,00:40:00,3.0500,3.0510,3.0500,3.0505,120
2014-04-09,00:45:00,3.0505,3.0515,3.0500,3.0505,151
2014-04-09,00:50:00,3.0510,3.0515,3.0500,3.0510,118
2014-04-09,00:55:00,3.0510,3.0520,3.0500,3.0510,578
2014-04-09,01:00:00,3.0510,3.0530,3.0510,3.0520,156
2014-04-09,01:05:00,3.0520,3.0520,3.0505,3.0515,102
2014-04-09,01:10:00,3.0515,3.0530,3.0510,3.0525,105
2014-04-09,01:15:00,3.0525,3.0535,3.0520,3.0535,62
2014-04-09,01:20:00,3.0535,3.0540,3.0530,3.0530,43
2014-04-09,01:25:00,3.0535,3.0540,3.0530,3.0530,41
2014-04-09,01:30:00,3.0535,3.0540,3.0535,3.0535,39
2014-04-09,01:35:00,3.0540,3.0540,3.0525,3.0525,25
2014-04-09,01:40:00,3.0525,3.0530,3.0525,3.0530,24
2014-04-09,01:45:00,3.0530,3.0535,3.0525,3.0530,59
2014-04-09,01:50:00,3.0530,3.0540,3.0530,3.0540,32
2014-04-09,01:55:00,3.0535,3.0545,3.0535,3.0535,59
2014-04-09,02:00:00,3.0535,3.0545,3.0535,3.0545,43
2014-04-09,02:05:00,3.0540,3.0545,3.0530,3.0535,54
2014-04-09,02:10:00,3.0530,3.0540,3.0530,3.0530,13
2014-04-09,02:15:00,3.0540,3.0540,3.0515,3.0530,37
2014-04-09,02:20:00,3.0530,3.0535,3.0530,3.0535,5
2014-04-09,02:25:00,3.0535,3.0535,3.0525,3.0530,24
2014-04-09,02:30:00,3.0530,3.0545,3.0530,3.0540,27
2014-04-09,02:35:00,3.0535,3.0535,3.0525,3.0525,14
2014-04-09,02:40:00,3.0530,3.0530,3.0520,3.0520,11
2014-04-09,02:45:00,3.0520,3.0525,3.0510,3.0515,18
2014-04-09,02:50:00,3.0515,3.0515,3.0510,3.0515,16
2014-04-09,02:55:00,3.0520,3.0520,3.0520,3.0520,6
2014-04-09,03:00:00,3.0520,3.0520,3.0500,3.0500,39
2014-04-09,03:05:00,3.0500,3.0505,3.0485,3.0490,58
2014-04-09,03:10:00,3.0490,3.0495,3.0485,3.0490,19
2014-04-09,03:15:00,3.0480,3.0495,3.0480,3.0495,40
2014-04-09,03:20:00,3.0495,3.0505,3.0495,3.0500,49
2014-04-09,03:25:00,3.0500,3.0505,3.0500,3.0505,8
2014-04-09,03:30:00,3.0500,3.0510,3.0500,3.0500,12
2014-04-09,03:35:00,3.0500,3.0515,3.0500,3.0515,11
2014-04-09,03:40:00,3.0515,3.0520,3.0510,3.0515,19
2014-04-09,03:45:00,3.0515,3.0520,3.0515,3.0520,13
2014-04-09,03:50:00,3.0515,3.0520,3.0500,3.0505,51
2014-04-09,03:55:00,3.0510,3.0540,3.0510,3.0530,56
2014-04-09,04:00:00,3.0530,3.0545,3.0530,3.0540,12
2014-04-09,04:10:00,3.0535,3.0535,3.0530,3.0530,3
2014-04-09,04:15:00,3.0530,3.0530,3.0525,3.0530,5
2014-04-09,04:20:00,3.0535,3.0535,3.0530,3.0530,5
2014-04-09,04:30:00,3.0525,3.0530,3.0525,3.0530,3
2014-04-09,04:35:00,3.0535,3.0535,3.0530,3.0530,4
2014-04-09,04:40:00,3.0525,3.0525,3.0525,3.0525,2
2014-04-09,04:45:00,3.0520,3.0520,3.0510,3.0510,7
2014-04-09,04:50:00,3.0525,3.0530,3.0515,3.0530,7
2014-04-09,04:55:00,3.0535,3.0540,3.0535,3.0540,17
2014-04-09,05:00:00,3.0545,3.0570,3.0540,3.0570,158
2014-04-09,05:05:00,3.0565,3.0570,3.0555,3.0570,37
2014-04-09,05:10:00,3.0570,3.0570,3.0560,3.0570,20
2014-04-09,06:00:00,3.0540,3.0555,3.0535,3.0555,29
2014-04-09,06:05:00,3.0555,3.0555,3.0550,3.0550,76
2014-04-09,06:10:00,3.0550,3.0555,3.0550,3.0550,16
2014-04-09,06:15:00,3.0555,3.0555,3.0555,3.0555,4
2014-04-09,06:25:00,3.0555,3.0560,3.0555,3.0560,12
2014-04-09,06:30:00,3.0560,3.0565,3.0560,3.0565,2
2014-04-09,06:35:00,3.0555,3.0555,3.0555,3.0555,1
2014-04-09,06:40:00,3.0560,3.0565,3.0560,3.0565,8
2014-04-09,06:45:00,3.0555,3.0560,3.0555,3.0560,3
2014-04-09,06:50:00,3.0560,3.0560,3.0560,3.0560,3
2014-04-09,07:00:00,3.0560,3.0560,3.0560,3.0560,2
2014-04-09,07:05:00,3.0560,3.0560,3.0550,3.0550,9
2014-04-09,07:10:00,3.0550,3.0550,3.0550,3.0550,3
2014-04-09,07:15:00,3.0550,3.0555,3.0550,3.0555,2
2014-04-09,07:20:00,3.0550,3.0555,3.0550,3.0550,8
2014-04-09,07:25:00,3.0550,3.0550,3.0550,3.0550,2
2014-04-09,07:30:00,3.0550,3.0555,3.0550,3.0555,5
2014-04-09,07:35:00,3.0555,3.0555,3.0550,3.0550,4
2014-04-09,07:40:00,3.0550,3.0550,3.0550,3.0550,2
2014-04-09,07:45:00,3.0550,3.0555,3.0550,3.0555,6
2014-04-09,07:50:00,3.0550,3.0550,3.0550,3.0550,2
2014-04-09,07:55:00,3.0550,3.0550,3.0550,3.0550,1
2014-04-09,08:00:00,3.0555,3.0560,3.0550,3.0550,36
2014-04-09,08:05:00,3.0550,3.0555,3.0550,3.0555,9
2014-04-09,08:10:00,3.0555,3.0555,3.0555,3.0555,1
2014-04-09,08:15:00,3.0555,3.0555,3.0550,3.0550,2
2014-04-09,08:20:00,3.0555,3.0560,3.0555,3.0555,24
2014-04-09,08:25:00,3.0560,3.0560,3.0550,3.0555,33
2014-04-09,08:30:00,3.0555,3.0560,3.0555,3.0560,22
2014-04-09,08:35:00,3.0560,3.0560,3.0555,3.0555,3
2014-04-09,08:40:00,3.0555,3.0560,3.0555,3.0560,12
2014-04-09,08:45:00,3.0560,3.0565,3.0550,3.0560,44
2014-04-09,08:50:00,3.0560,3.0560,3.0550,3.0550,24
2014-04-09,08:55:00,3.0560,3.0560,3.0550,3.0560,75
2014-04-09,09:00:00,3.0555,3.0575,3.0520,3.0525,322
2014-04-09,09:05:00,3.0530,3.0540,3.0515,3.0540,115
2014-04-09,09:10:00,3.0540,3.0540,3.0525,3.0530,84
2014-04-09,09:15:00,3.0530,3.0550,3.0525,3.0545,68
2014-04-09,09:20:00,3.0540,3.0545,3.0535,3.0545,45
2014-04-09,09:25:00,3.0545,3.0545,3.0535,3.0540,22
2014-04-09,09:30:00,3.0540,3.0555,3.0535,3.0555,60
2014-04-09,09:35:00,3.0550,3.0550,3.0530,3.0530,82
2014-04-09,09:40:00,3.0525,3.0530,3.0485,3.0485,181
2014-04-09,09:45:00,3.0485,3.0490,3.0480,3.0490,77
2014-04-09,09:50:00,3.0490,3.0490,3.0465,3.0475,63
2014-04-09,09:55:00,3.0480,3.0485,3.0475,3.0480,41
2014-04-09,10:00:00,3.0475,3.0480,3.0470,3.0475,61
2014-04-09,10:05:00,3.0480,3.0485,3.0470,3.0485,51
2014-04-09,10:10:00,3.0485,3.0500,3.0480,3.0500,70
2014-04-09,10:15:00,3.0500,3.0515,3.0500,3.0505,43
2014-04-09,10:20:00,3.0505,3.0505,3.0495,3.0505,20
2014-04-09,10:25:00,3.0500,3.0510,3.0500,3.0510,14
2014-04-09,10:30:00,3.0500,3.0515,3.0500,3.0515,32
2014-04-09,10:35:00,3.0510,3.0530,3.0510,3.0525,104
2014-04-09,10:40:00,3.0520,3.0520,3.0505,3.0505,49
2014-04-09,10:45:00,3.0505,3.0510,3.0500,3.0505,19
2014-04-09,10:50:00,3.0505,3.0515,3.0505,3.0515,62
2014-04-09,10:55:00,3.0515,3.0520,3.0510,3.0515,34
2014-04-09,11:00:00,3.0510,3.0520,3.0510,3.0520,43
2014-04-09,11:05:00,3.0520,3.0535,3.0520,3.0530,45
2014-04-09,11:10:00,3.0535,3.0540,3.0515,3.0515,61
2014-04-09,11:15:00,3.0515,3.0520,3.0510,3.0510,30
2014-04-09,11:20:00,3.0510,3.0520,3.0510,3.0510,20
2014-04-09,11:25:00,3.0515,3.0515,3.0500,3.0510,50
2014-04-09,11:30:00,3.0510,3.0510,3.0510,3.0510,1
2014-04-09,11:35:00,3.0505,3.0505,3.0505,3.0505,4
2014-04-09,11:40:00,3.0505,3.0505,3.0500,3.0500,20
2014-04-09,11:45:00,3.0490,3.0495,3.0485,3.0490,41
2014-04-09,11:50:00,3.0485,3.0485,3.0475,3.0485,34
2014-04-09,11:55:00,3.0485,3.0490,3.0485,3.0490,25
2014-04-09,12:00:00,3.0490,3.0495,3.0490,3.0490,10
2014-04-09,12:05:00,3.0490,3.0495,3.0490,3.0495,4
2014-04-09,12:10:00,3.0495,3.0495,3.0495,3.0495,6
2014-04-09,12:15:00,3.0495,3.0505,3.0495,3.0505,9
2014-04-09,12:20:00,3.0500,3.0510,3.0500,3.0510,9
2014-04-09,12:25:00,3.0515,3.0520,3.0515,3.0515,12
2014-04-09,12:30:00,3.0520,3.0520,3.0515,3.0520,17
2014-04-09,12:35:00,3.0520,3.0520,3.0510,3.0510,11
2014-04-09,12:40:00,3.0515,3.0520,3.0515,3.0515,19
2014-04-09,12:45:00,3.0515,3.0520,3.0515,3.0520,3
2014-04-09,12:50:00,3.0515,3.0520,3.0515,3.0520,11
2014-04-09,12:55:00,3.0520,3.0520,3.0520,3.0520,8
2014-04-09,13:00:00,3.0520,3.0525,3.0515,3.0520,17
2014-04-09,13:05:00,3.0515,3.0520,3.0515,3.0515,3
2014-04-09,13:10:00,3.0515,3.0520,3.0510,3.0520,20
2014-04-09,13:15:00,3.0520,3.0520,3.0520,3.0520,2
2014-04-09,13:20:00,3.0520,3.0535,3.0520,3.0530,62
2014-04-09,13:25:00,3.0530,3.0530,3.0530,3.0530,11
2014-04-09,13:30:00,3.0530,3.0540,3.0525,3.0540,23
2014-04-09,13:35:00,3.0540,3.0545,3.0520,3.0530,77
2014-04-09,13:40:00,3.0520,3.0520,3.0475,3.0490,161
2014-04-09,13:45:00,3.0495,3.0500,3.0490,3.0490,38
2014-04-09,13:50:00,3.0490,3.0495,3.0480,3.0495,61
2014-04-09,13:55:00,3.0490,3.0490,3.0480,3.0485,41
2014-04-09,14:00:00,3.0485,3.0500,3.0470,3.0495,109
2014-04-09,14:05:00,3.0495,3.0500,3.0480,3.0480,84
2014-04-09,14:10:00,3.0485,3.0490,3.0480,3.0490,44
2014-04-09,14:15:00,3.0485,3.0485,3.0450,3.0460,230
2014-04-09,14:20:00,3.0455,3.0455,3.0405,3.0420,681
2014-04-09,14:25:00,3.0420,3.0425,3.0415,3.0415,129
2014-04-09,14:30:00,3.0410,3.0425,3.0395,3.0395,299
2014-04-09,14:35:00,3.0390,3.0395,3.0370,3.0390,355
2014-04-09,14:40:00,3.0385,3.0395,3.0380,3.0385,151
2014-04-09,14:45:00,3.0385,3.0385,3.0370,3.0370,159
2014-04-09,14:50:00,3.0370,3.0370,3.0335,3.0350,365
2014-04-09,14:55:00,3.0350,3.0355,3.0325,3.0335,350
2014-04-09,15:00:00,3.0330,3.0345,3.0320,3.0345,199
2014-04-09,15:05:00,3.0350,3.0365,3.0350,3.0360,180
2014-04-09,15:10:00,3.0355,3.0365,3.0355,3.0365,61
2014-04-09,15:15:00,3.0360,3.0360,3.0330,3.0335,127
2014-04-09,15:20:00,3.0340,3.0355,3.0340,3.0355,120
2014-04-09,15:25:00,3.0350,3.0355,3.0345,3.0350,69
2014-04-09,15:30:00,3.0355,3.0360,3.0350,3.0355,57
2014-04-09,15:35:00,3.0360,3.0365,3.0345,3.0345,71
2014-04-09,15:40:00,3.0345,3.0355,3.0340,3.0355,95
2014-04-09,15:45:00,3.0355,3.0365,3.0350,3.0365,63
2014-04-09,15:50:00,3.0360,3.0370,3.0355,3.0370,78
2014-04-09,15:55:00,3.0370,3.0375,3.0355,3.0360,64
2014-04-09,16:00:00,3.0360,3.0370,3.0355,3.0355,46
2014-04-09,16:05:00,3.0355,3.0365,3.0350,3.0360,53
2014-04-09,16:10:00,3.0355,3.0360,3.0350,3.0355,33
2014-04-09,16:15:00,3.0355,3.0355,3.0335,3.0345,118
2014-04-09,16:20:00,3.0340,3.0365,3.0340,3.0365,91
2014-04-09,16:25:00,3.0360,3.0370,3.0330,3.0335,102
2014-04-09,16:30:00,3.0335,3.0345,3.0325,3.0340,95
2014-04-09,16:35:00,3.0340,3.0340,3.0285,3.0285,413
2014-04-09,16:40:00,3.0285,3.0330,3.0280,3.0315,267
2014-04-09,16:45:00,3.0315,3.0315,3.0290,3.0295,88
2014-04-09,16:50:00,3.0295,3.0330,3.0295,3.0320,111
2014-04-09,16:55:00,3.0320,3.0330,3.0315,3.0315,81
2014-04-09,17:00:00,3.0315,3.0315,3.0300,3.0315,109
2014-04-09,17:05:00,3.0315,3.0325,3.0315,3.0325,23
2014-04-09,17:10:00,3.0325,3.0325,3.0315,3.0325,31
2014-04-09,17:15:00,3.0320,3.0330,3.0305,3.0310,53
2014-04-09,17:20:00,3.0315,3.0345,3.0315,3.0345,65
2014-04-09,17:25:00,3.0340,3.0355,3.0340,3.0340,33
2014-04-09,17:30:00,3.0345,3.0350,3.0345,3.0350,32
2014-04-09,17:35:00,3.0350,3.0355,3.0340,3.0350,22
2014-04-09,17:40:00,3.0355,3.0395,3.0355,3.0365,248
2014-04-09,17:45:00,3.0365,3.0380,3.0365,3.0375,62
2014-04-09,17:50:00,3.0375,3.0390,3.0370,3.0385,32
2014-04-09,17:55:00,3.0390,3.0410,3.0390,3.0405,79
2014-04-09,18:00:00,3.0405,3.0405,3.0395,3.0400,107
2014-04-09,18:05:00,3.0400,3.0400,3.0375,3.0375,92
2014-04-09,18:10:00,3.0375,3.0380,3.0365,3.0365,68
2014-04-09,18:15:00,3.0360,3.0375,3.0340,3.0340,99
2014-04-09,18:20:00,3.0340,3.0350,3.0335,3.0340,41
2014-04-09,18:25:00,3.0340,3.0345,3.0340,3.0340,21
2014-04-09,18:30:00,3.0340,3.0355,3.0340,3.0350,45
2014-04-09,18:35:00,3.0355,3.0360,3.0345,3.0355,65
2014-04-09,18:40:00,3.0345,3.0350,3.0345,3.0350,9
2014-04-09,18:45:00,3.0350,3.0365,3.0350,3.0360,24
2014-04-09,18:50:00,3.0365,3.0370,3.0355,3.0370,20
2014-04-09,18:55:00,3.0370,3.0370,3.0360,3.0360,8
2014-04-09,19:00:00,3.0365,3.0390,3.0365,3.0390,48
2014-04-09,19:05:00,3.0395,3.0395,3.0370,3.0370,40
2014-04-09,19:10:00,3.0375,3.0375,3.0335,3.0335,65
2014-04-09,19:15:00,3.0335,3.0350,3.0330,3.0350,73
2014-04-09,19:20:00,3.0350,3.0350,3.0270,3.0270,258
2014-04-09,19:25:00,3.0270,3.0305,3.0250,3.0270,412
2014-04-09,19:30:00,3.0275,3.0300,3.0270,3.0290,128
2014-04-09,19:35:00,3.0295,3.0305,3.0290,3.0305,69
2014-04-09,19:40:00,3.0305,3.0325,3.0300,3.0315,82
2014-04-09,19:45:00,3.0310,3.0320,3.0310,3.0310,22
2014-04-09,19:50:00,3.0310,3.0335,3.0305,3.0315,267
2014-04-09,19:55:00,3.0310,3.0330,3.0310,3.0330,48
2014-04-09,20:00:00,3.0325,3.0330,3.0300,3.0310,59
2014-04-09,20:05:00,3.0315,3.0330,3.0305,3.0305,87
2014-04-09,20:10:00,3.0305,3.0365,3.0300,3.0365,302
2014-04-09,20:15:00,3.0365,3.0365,3.0345,3.0345,172
2014-04-09,20:20:00,3.0345,3.0360,3.0340,3.0345,112
2014-04-09,20:25:00,3.0340,3.0340,3.0325,3.0340,76
2014-04-09,20:30:00,3.0335,3.0345,3.0325,3.0335,28
2014-04-09,20:35:00,3.0330,3.0335,3.0315,3.0325,73
2014-04-09,20:40:00,3.0320,3.0345,3.0315,3.0335,147
2014-04-09,20:45:00,3.0335,3.0340,3.0310,3.0315,164
2014-04-09,20:50:00,3.0310,3.0325,3.0305,3.0320,91
2014-04-09,20:55:00,3.0315,3.0325,3.0310,3.0315,56
2014-04-09,21:00:00,3.0315,3.0320,3.0225,3.0230,985
2014-04-09,21:05:00,3.0225,3.0230,3.0100,3.0100,1734
2014-04-09,21:10:00,3.0105,3.0130,3.0070,3.0115,1898
2014-04-09,21:15:00,3.0115,3.0150,3.0100,3.0105,1088
2014-04-09,21:20:00,3.0105,3.0130,3.0095,3.0120,391
2014-04-09,21:25:00,3.0120,3.0155,3.0120,3.0145,670
2014-04-09,21:30:00,3.0145,3.0150,3.0130,3.0130,265
2014-04-09,21:35:00,3.0130,3.0155,3.0120,3.0145,365
2014-04-09,21:40:00,3.0145,3.0150,3.0130,3.0135,123
2014-04-09,21:45:00,3.0135,3.0135,3.0120,3.0130,234
2014-04-09,21:50:00,3.0125,3.0135,3.0110,3.0115,330
2014-04-09,21:55:00,3.0120,3.0125,3.0115,3.0115,130
2014-04-09,22:00:00,3.0115,3.0130,3.0110,3.0120,331
2014-04-09,22:05:00,3.0120,3.0135,3.0100,3.0130,382
2014-04-09,22:10:00,3.0125,3.0130,3.0115,3.0125,107
2014-04-09,22:15:00,3.0125,3.0150,3.0125,3.0150,334
2014-04-09,22:20:00,3.0150,3.0175,3.0150,3.0160,452
2014-04-09,22:25:00,3.0160,3.0160,3.0145,3.0160,271
2014-04-09,22:30:00,3.0160,3.0165,3.0125,3.0125,282
2014-04-09,22:35:00,3.0130,3.0175,3.0130,3.0170,315
2014-04-09,22:40:00,3.0170,3.0200,3.0165,3.0185,448
2014-04-09,22:45:00,3.0180,3.0185,3.0170,3.0175,120
2014-04-09,22:50:00,3.0170,3.0195,3.0170,3.0180,169
2014-04-09,22:55:00,3.0190,3.0205,3.0185,3.0190,227
2014-04-09,23:00:00,3.0190,3.0190,3.0170,3.0175,162
2014-04-09,23:05:00,3.0175,3.0185,3.0170,3.0175,113
2014-04-09,23:10:00,3.0175,3.0185,3.0170,3.0180,137
2014-04-09,23:15:00,3.0185,3.0195,3.0170,3.0195,153
2014-04-09,23:20:00,3.0195,3.0200,3.0160,3.0160,214
2014-04-09,23:25:00,3.0155,3.0160,3.0140,3.0150,153
2014-04-09,23:30:00,3.0155,3.0180,3.0145,3.0180,294
2014-04-09,23:35:00,3.0180,3.0205,3.0170,3.0195,322
2014-04-09,23:40:00,3.0195,3.0195,3.0180,3.0185,157
2014-04-09,23:45:00,3.0185,3.0210,3.0185,3.0200,239
2014-04-09,23:50:00,3.0200,3.0270,3.0200,3.0265,654
2014-04-09,23:55:00,3.0265,3.0290,3.0255,3.0275,720
2014-04-10,00:00:00,3.0275,3.0290,3.0270,3.0275,488
2014-04-10,00:05:00,3.0275,3.0280,3.0265,3.0280,294
2014-04-10,00:10:00,3.0275,3.0275,3.0265,3.0270,227
2014-04-10,00:15:00,3.0265,3.0305,3.0265,3.0290,298
2014-04-10,00:20:00,3.0295,3.0320,3.0290,3.0300,358
2014-04-10,00:25:00,3.0305,3.0315,3.0295,3.0295,145
2014-04-10,00:30:00,3.0300,3.0300,3.0295,3.0295,135
2014-04-10,00:35:00,3.0295,3.0300,3.0285,3.0290,158
2014-04-10,00:40:00,3.0295,3.0300,3.0285,3.0295,112
2014-04-10,00:45:00,3.0295,3.0305,3.0290,3.0300,214
2014-04-10,00:50:00,3.0300,3.0330,3.0295,3.0305,603
2014-04-10,00:55:00,3.0305,3.0385,3.0305,3.0370,1562
2014-04-10,01:00:00,3.0365,3.0390,3.0365,3.0380,382
2014-04-10,01:05:00,3.0375,3.0375,3.0350,3.0355,152
2014-04-10,01:10:00,3.0355,3.0360,3.0335,3.0335,136
2014-04-10,01:15:00,3.0340,3.0355,3.0330,3.0345,306
2014-04-10,01:20:00,3.0340,3.0355,3.0335,3.0340,82
2014-04-10,01:25:00,3.0335,3.0335,3.0315,3.0325,76
2014-04-10,01:30:00,3.0325,3.0330,3.0315,3.0315,37
2014-04-10,01:35:00,3.0315,3.0325,3.0310,3.0325,53
2014-04-10,01:40:00,3.0330,3.0330,3.0310,3.0310,47
2014-04-10,01:45:00,3.0315,3.0315,3.0305,3.0315,51
2014-04-10,01:50:00,3.0310,3.0330,3.0310,3.0320,74
2014-04-10,01:55:00,3.0320,3.0325,3.0300,3.0315,36
2014-04-10,02:00:00,3.0310,3.0485,3.0310,3.0485,333
2014-04-10,02:05:00,3.0490,3.0525,3.0485,3.0515,327
2014-04-10,02:10:00,3.0525,3.0525,3.0480,3.0485,353
2014-04-10,02:15:00,3.0490,3.0495,3.0480,3.0490,261
2014-04-10,02:20:00,3.0490,3.0490,3.0475,3.0485,120
2014-04-10,02:25:00,3.0485,3.0490,3.0480,3.0490,55
2014-04-10,02:30:00,3.0485,3.0500,3.0475,3.0480,152
2014-04-10,02:35:00,3.0480,3.0495,3.0465,3.0465,145
2014-04-10,02:40:00,3.0465,3.0470,3.0450,3.0455,38
2014-04-10,02:45:00,3.0450,3.0450,3.0410,3.0425,122
2014-04-10,02:50:00,3.0430,3.0430,3.0420,3.0420,39
2014-04-10,02:55:00,3.0420,3.0420,3.0400,3.0405,62
2014-04-10,03:00:00,3.0405,3.0415,3.0405,3.0415,11
2014-04-10,03:05:00,3.0420,3.0440,3.0420,3.0435,58
2014-04-10,03:10:00,3.0440,3.0470,3.0440,3.0465,70
2014-04-10,03:15:00,3.0460,3.0470,3.0460,3.0470,15
2014-04-10,03:20:00,3.0475,3.0500,3.0475,3.0490,118
2014-04-10,03:25:00,3.0490,3.0490,3.0470,3.0475,36
2014-04-10,03:30:00,3.0480,3.0500,3.0370,3.0500,68
2014-04-10,03:35:00,3.0505,3.0535,3.0505,3.0515,134
2014-04-10,03:40:00,3.0515,3.0515,3.0495,3.0495,64
2014-04-10,03:45:00,3.0490,3.0495,3.0455,3.0470,58
2014-04-10,03:50:00,3.0470,3.0470,3.0440,3.0460,22
2014-04-10,03:55:00,3.0465,3.0485,3.0465,3.0470,34
2014-04-10,04:00:00,3.0480,3.0495,3.0480,3.0495,37
2014-04-10,04:05:00,3.0495,3.0495,3.0465,3.0465,24
2014-04-10,04:10:00,3.0455,3.0470,3.0455,3.0470,11
2014-04-10,04:15:00,3.0465,3.0475,3.0460,3.0475,8
2014-04-10,04:20:00,3.0475,3.0475,3.0470,3.0475,5
2014-04-10,04:25:00,3.0475,3.0475,3.0470,3.0475,4
2014-04-10,04:30:00,3.0475,3.0475,3.0460,3.0460,8
2014-04-10,04:35:00,3.0460,3.0460,3.0455,3.0455,4
2014-04-10,04:40:00,3.0455,3.0455,3.0425,3.0425,23
2014-04-10,04:45:00,3.0420,3.0450,3.0420,3.0440,6
2014-04-10,04:50:00,3.0430,3.0455,3.0430,3.0455,16
2014-04-10,04:55:00,3.0450,3.0450,3.0450,3.0450,14
2014-04-10,05:00:00,3.0450,3.0450,3.0435,3.0440,18
2014-04-10,05:05:00,3.0445,3.0450,3.0435,3.0435,7
2014-04-10,05:10:00,3.0435,3.0440,3.0425,3.0425,13
2014-04-10,06:00:00,3.0420,3.0450,3.0420,3.0440,30
2014-04-10,06:05:00,3.0425,3.0440,3.0425,3.0440,13
2014-04-10,06:10:00,3.0440,3.0440,3.0440,3.0440,14
2014-04-10,06:15:00,3.0440,3.0440,3.0430,3.0435,20
2014-04-10,06:20:00,3.0430,3.0430,3.0430,3.0430,18
2014-04-10,06:25:00,3.0425,3.0430,3.0425,3.0430,16
2014-04-10,06:30:00,3.0435,3.0440,3.0435,3.0440,7
2014-04-10,06:35:00,3.0435,3.0435,3.0435,3.0435,3
2014-04-10,06:40:00,3.0430,3.0430,3.0430,3.0430,2
2014-04-10,06:45:00,3.0430,3.0450,3.0430,3.0445,17
2014-04-10,06:50:00,3.0450,3.0475,3.0450,3.0475,41
2014-04-10,06:55:00,3.0480,3.0500,3.0470,3.0490,43
2014-04-10,07:00:00,3.0485,3.0490,3.0460,3.0460,36
2014-04-10,07:05:00,3.0460,3.0475,3.0460,3.0460,25
2014-04-10,07:10:00,3.0460,3.0460,3.0455,3.0460,10
2014-04-10,07:15:00,3.0460,3.0460,3.0460,3.0460,8
2014-04-10,07:20:00,3.0460,3.0460,3.0450,3.0450,16
2014-04-10,07:25:00,3.0450,3.0450,3.0440,3.0450,20
2014-04-10,07:30:00,3.0460,3.0460,3.0455,3.0455,2
2014-04-10,07:35:00,3.0455,3.0460,3.0455,3.0455,4
2014-04-10,07:40:00,3.0455,3.0460,3.0450,3.0460,12
2014-04-10,07:45:00,3.0460,3.0460,3.0450,3.0450,14
2014-04-10,07:50:00,3.0455,3.0455,3.0445,3.0455,13
2014-04-10,07:55:00,3.0445,3.0460,3.0445,3.0455,29
2014-04-10,08:00:00,3.0455,3.0455,3.0425,3.0435,173
2014-04-10,08:05:00,3.0440,3.0440,3.0435,3.0435,7
2014-04-10,08:10:00,3.0430,3.0430,3.0360,3.0400,512
2014-04-10,08:15:00,3.0405,3.0420,3.0395,3.0415,79
2014-04-10,08:20:00,3.0415,3.0420,3.0380,3.0380,29
2014-04-10,08:25:00,3.0390,3.0395,3.0380,3.0380,51
2014-04-10,08:30:00,3.0385,3.0400,3.0385,3.0395,41
2014-04-10,08:35:00,3.0395,3.0400,3.0390,3.0390,37
2014-04-10,08:40:00,3.0395,3.0400,3.0380,3.0390,30
2014-04-10,08:45:00,3.0390,3.0390,3.0390,3.0390,4
2014-04-10,08:50:00,3.0390,3.0395,3.0390,3.0390,27
2014-04-10,08:55:00,3.0390,3.0390,3.0375,3.0375,56
2014-04-10,09:00:00,3.0375,3.0435,3.0375,3.0395,256
2014-04-10,09:05:00,3.0400,3.0420,3.0355,3.0370,244
2014-04-10,09:10:00,3.0375,3.0380,3.0355,3.0375,55
2014-04-10,09:15:00,3.0370,3.0385,3.0370,3.0380,48
2014-04-10,09:20:00,3.0380,3.0470,3.0380,3.0425,327
2014-04-10,09:25:00,3.0425,3.0450,3.0420,3.0445,92
2014-04-10,09:30:00,3.0440,3.0445,3.0405,3.0420,109
2014-04-10,09:35:00,3.0420,3.0420,3.0390,3.0390,108
2014-04-10,09:40:00,3.0390,3.0410,3.0385,3.0410,45
2014-04-10,09:45:00,3.0415,3.0415,3.0400,3.0405,38
2014-04-10,09:50:00,3.0410,3.0410,3.0395,3.0395,52
2014-04-10,09:55:00,3.0395,3.0395,3.0355,3.0380,220
2014-04-10,10:00:00,3.0375,3.0380,3.0320,3.0375,826
2014-04-10,10:05:00,3.0370,3.0375,3.0340,3.0345,135
2014-04-10,10:10:00,3.0340,3.0350,3.0335,3.0340,89
2014-04-10,10:15:00,3.0340,3.0350,3.0340,3.0345,79
2014-04-10,10:20:00,3.0350,3.0350,3.0345,3.0345,25
2014-04-10,10:25:00,3.0350,3.0350,3.0345,3.0345,12
2014-04-10,10:30:00,3.0345,3.0380,3.0335,3.0375,110
2014-04-10,10:35:00,3.0375,3.0400,3.0370,3.0370,197
2014-04-10,10:40:00,3.0360,3.0370,3.0355,3.0365,45
2014-04-10,10:45:00,3.0370,3.0385,3.0370,3.0375,58
2014-04-10,10:50:00,3.0375,3.0375,3.0370,3.0375,20
2014-04-10,10:55:00,3.0370,3.0375,3.0370,3.0370,11
2014-04-10,11:00:00,3.0370,3.0370,3.0350,3.0355,31
2014-04-10,11:05:00,3.0355,3.0355,3.0300,3.0310,365
2014-04-10,11:10:00,3.0305,3.0310,3.0280,3.0290,177
2014-04-10,11:15:00,3.0285,3.0285,3.0255,3.0265,126
2014-04-10,11:20:00,3.0265,3.0315,3.0265,3.0310,243
2014-04-10,11:25:00,3.0305,3.0310,3.0280,3.0285,27
2014-04-10,11:30:00,3.0280,3.0285,3.0245,3.0245,90
2014-04-10,11:35:00,3.0250,3.0255,3.0215,3.0230,262
2014-04-10,11:40:00,3.0235,3.0245,3.0215,3.0220,300
2014-04-10,11:45:00,3.0215,3.0245,3.0215,3.0245,43
2014-04-10,11:50:00,3.0245,3.0255,3.0240,3.0250,58
2014-04-10,11:55:00,3.0255,3.0255,3.0245,3.0245,21
2014-04-10,12:00:00,3.0245,3.0250,3.0235,3.0250,34
2014-04-10,12:05:00,3.0245,3.0250,3.0235,3.0245,40
2014-04-10,12:10:00,3.0250,3.0250,3.0250,3.0250,7
2014-04-10,12:15:00,3.0255,3.0255,3.0245,3.0255,15
2014-04-10,12:20:00,3.0250,3.0255,3.0250,3.0250,17
2014-04-10,12:25:00,3.0250,3.0250,3.0240,3.0240,11
2014-04-10,12:30:00,3.0245,3.0255,3.0240,3.0250,40
2014-04-10,12:35:00,3.0255,3.0255,3.0245,3.0245,44
2014-04-10,12:40:00,3.0245,3.0245,3.0240,3.0240,30
2014-04-10,12:45:00,3.0245,3.0260,3.0245,3.0250,48
2014-04-10,12:50:00,3.0250,3.0260,3.0250,3.0260,17
2014-04-10,12:55:00,3.0265,3.0265,3.0265,3.0265,10
2014-04-10,13:00:00,3.0260,3.0270,3.0260,3.0270,52
2014-04-10,13:05:00,3.0270,3.0285,3.0270,3.0285,44
2014-04-10,13:10:00,3.0290,3.0290,3.0285,3.0290,25
2014-04-10,13:15:00,3.0290,3.0290,3.0290,3.0290,1
2014-04-10,13:20:00,3.0290,3.0295,3.0285,3.0290,17
2014-04-10,13:25:00,3.0295,3.0310,3.0290,3.0290,96
2014-04-10,13:30:00,3.0295,3.0295,3.0245,3.0250,251
2014-04-10,13:35:00,3.0250,3.0290,3.0245,3.0280,131
2014-04-10,13:40:00,3.0280,3.0280,3.0255,3.0255,120
2014-04-10,13:45:00,3.0255,3.0265,3.0250,3.0260,355
2014-04-10,13:50:00,3.0260,3.0335,3.0260,3.0300,443
2014-04-10,13:55:00,3.0300,3.0315,3.0275,3.0290,100
2014-04-10,14:00:00,3.0290,3.0290,3.0255,3.0265,208
2014-04-10,14:05:00,3.0265,3.0265,3.0245,3.0255,383
2014-04-10,14:10:00,3.0255,3.0255,3.0235,3.0250,105
2014-04-10,14:15:00,3.0250,3.0260,3.0220,3.0245,181
2014-04-10,14:20:00,3.0250,3.0280,3.0240,3.0270,217
2014-04-10,14:25:00,3.0270,3.0295,3.0265,3.0295,129
2014-04-10,14:30:00,3.0295,3.0320,3.0285,3.0285,334
2014-04-10,14:35:00,3.0285,3.0300,3.0270,3.0300,113
2014-04-10,14:40:00,3.0300,3.0320,3.0285,3.0290,221
2014-04-10,14:45:00,3.0290,3.0300,3.0265,3.0270,61
2014-04-10,14:50:00,3.0265,3.0290,3.0235,3.0290,273
2014-04-10,14:55:00,3.0290,3.0305,3.0280,3.0290,374
2014-04-10,15:00:00,3.0290,3.0375,3.0290,3.0365,403
2014-04-10,15:05:00,3.0360,3.0365,3.0330,3.0330,114
2014-04-10,15:10:00,3.0325,3.0340,3.0315,3.0340,81
2014-04-10,15:15:00,3.0335,3.0360,3.0335,3.0360,82
2014-04-10,15:20:00,3.0360,3.0365,3.0350,3.0350,106
2014-04-10,15:25:00,3.0355,3.0355,3.0340,3.0345,55
2014-04-10,15:30:00,3.0350,3.0365,3.0345,3.0350,80
2014-04-10,15:35:00,3.0350,3.0365,3.0350,3.0365,56
2014-04-10,15:40:00,3.0360,3.0365,3.0355,3.0355,45
2014-04-10,15:45:00,3.0355,3.0370,3.0355,3.0360,194
2014-04-10,15:50:00,3.0365,3.0375,3.0355,3.0360,309
2014-04-10,15:55:00,3.0365,3.0400,3.0365,3.0385,193
2014-04-10,16:00:00,3.0385,3.0385,3.0375,3.0375,65
2014-04-10,16:05:00,3.0380,3.0380,3.0360,3.0365,78
2014-04-10,16:10:00,3.0365,3.0370,3.0350,3.0355,102
2014-04-10,16:15:00,3.0350,3.0355,3.0350,3.0350,33
2014-04-10,16:20:00,3.0360,3.0360,3.0335,3.0335,90
2014-04-10,16:25:00,3.0335,3.0340,3.0335,3.0340,30
2014-04-10,16:30:00,3.0340,3.0345,3.0310,3.0315,120
2014-04-10,16:35:00,3.0315,3.0340,3.0315,3.0340,40
2014-04-10,16:40:00,3.0330,3.0340,3.0325,3.0330,67
2014-04-10,16:45:00,3.0330,3.0330,3.0325,3.0330,30
2014-04-10,16:50:00,3.0335,3.0360,3.0335,3.0350,124
2014-04-10,16:55:00,3.0350,3.0350,3.0335,3.0345,50
2014-04-10,17:00:00,3.0345,3.0360,3.0340,3.0350,106
2014-04-10,17:05:00,3.0360,3.0360,3.0340,3.0350,102
2014-04-10,17:10:00,3.0350,3.0355,3.0345,3.0350,21
2014-04-10,17:15:00,3.0350,3.0360,3.0350,3.0360,35
2014-04-10,17:20:00,3.0360,3.0365,3.0345,3.0345,80
2014-04-10,17:25:00,3.0350,3.0350,3.0290,3.0315,154
2014-04-10,17:30:00,3.0320,3.0340,3.0310,3.0330,88
2014-04-10,17:35:00,3.0330,3.0330,3.0305,3.0305,35
2014-04-10,17:40:00,3.0305,3.0320,3.0305,3.0310,45
2014-04-10,17:45:00,3.0310,3.0320,3.0305,3.0320,26
2014-04-10,17:50:00,3.0320,3.0325,3.0310,3.0325,41
2014-04-10,17:55:00,3.0330,3.0335,3.0330,3.0330,17
2014-04-10,18:00:00,3.0325,3.0345,3.0320,3.0340,41
2014-04-10,18:05:00,3.0340,3.0345,3.0340,3.0340,20
2014-04-10,18:10:00,3.0345,3.0345,3.0335,3.0345,10
2014-04-10,18:15:00,3.0345,3.0345,3.0315,3.0335,54
2014-04-10,18:20:00,3.0335,3.0345,3.0335,3.0345,10
2014-04-10,18:25:00,3.0340,3.0350,3.0335,3.0350,26
2014-04-10,18:30:00,3.0355,3.0355,3.0350,3.0350,15
2014-04-10,18:35:00,3.0345,3.0345,3.0335,3.0335,24
2014-04-10,18:40:00,3.0335,3.0340,3.0330,3.0335,22
2014-04-10,18:45:00,3.0330,3.0330,3.0310,3.0315,13
2014-04-10,18:50:00,3.0320,3.0335,3.0310,3.0335,83
2014-04-10,18:55:00,3.0340,3.0345,3.0310,3.0320,92
2014-04-10,19:00:00,3.0325,3.0330,3.0310,3.0315,38
2014-04-10,19:05:00,3.0320,3.0325,3.0275,3.0275,152
2014-04-10,19:10:00,3.0275,3.0340,3.0270,3.0290,275
2014-04-10,19:15:00,3.0290,3.0295,3.0240,3.0245,216
2014-04-10,19:20:00,3.0245,3.0265,3.0240,3.0255,169
2014-04-10,19:25:00,3.0255,3.0275,3.0255,3.0270,75
2014-04-10,19:30:00,3.0275,3.0330,3.0275,3.0320,160
2014-04-10,19:35:00,3.0320,3.0335,3.0310,3.0315,86
2014-04-10,19:40:00,3.0325,3.0330,3.0315,3.0320,53
2014-04-10,19:45:00,3.0325,3.0370,3.0310,3.0370,339
2014-04-10,19:50:00,3.0365,3.0410,3.0360,3.0390,474
2014-04-10,19:55:00,3.0395,3.0425,3.0385,3.0410,254
2014-04-10,20:00:00,3.0410,3.0420,3.0400,3.0400,156
2014-04-10,20:05:00,3.0395,3.0405,3.0385,3.0395,131
2014-04-10,20:10:00,3.0400,3.0450,3.0390,3.0390,629
2014-04-10,20:15:00,3.0395,3.0410,3.0380,3.0380,139
2014-04-10,20:20:00,3.0385,3.0430,3.0380,3.0425,266
2014-04-10,20:25:00,3.0420,3.0430,3.0415,3.0425,177
2014-04-10,20:30:00,3.0425,3.0430,3.0420,3.0420,220
2014-04-10,20:35:00,3.0415,3.0445,3.0395,3.0440,201
2014-04-10,20:40:00,3.0440,3.0450,3.0430,3.0450,150
2014-04-10,20:45:00,3.0455,3.0485,3.0420,3.0420,570
2014-04-10,20:50:00,3.0425,3.0435,3.0415,3.0425,213
2014-04-10,20:55:00,3.0425,3.0425,3.0395,3.0415,201
2014-04-10,21:00:00,3.0410,3.0420,3.0350,3.0360,595
2014-04-10,21:05:00,3.0365,3.0380,3.0350,3.0375,307
2014-04-10,21:10:00,3.0375,3.0375,3.0350,3.0370,172
2014-04-10,21:15:00,3.0365,3.0390,3.0350,3.0385,305
2014-04-10,21:20:00,3.0390,3.0395,3.0380,3.0380,83
2014-04-10,21:25:00,3.0380,3.0395,3.0380,3.0395,104
2014-04-10,21:30:00,3.0390,3.0390,3.0375,3.0375,90
2014-04-10,21:35:00,3.0375,3.0405,3.0370,3.0400,143
2014-04-10,21:40:00,3.0400,3.0415,3.0385,3.0415,224
2014-04-10,21:45:00,3.0415,3.0420,3.0370,3.0370,238
2014-04-10,21:50:00,3.0370,3.0370,3.0335,3.0360,293
2014-04-10,21:55:00,3.0365,3.0380,3.0355,3.0375,139
2014-04-10,22:00:00,3.0370,3.0375,3.0340,3.0350,290
2014-04-10,22:05:00,3.0355,3.0370,3.0345,3.0370,305
2014-04-10,22:10:00,3.0365,3.0380,3.0360,3.0370,229
2014-04-10,22:15:00,3.0375,3.0395,3.0370,3.0375,375
2014-04-10,22:20:00,3.0380,3.0380,3.0335,3.0350,342
2014-04-10,22:25:00,3.0355,3.0370,3.0345,3.0370,138
2014-04-10,22:30:00,3.0365,3.0370,3.0350,3.0365,167
2014-04-10,22:35:00,3.0365,3.0370,3.0355,3.0370,187
2014-04-10,22:40:00,3.0370,3.0385,3.0360,3.0375,197
2014-04-10,22:45:00,3.0375,3.0385,3.0370,3.0370,295
2014-04-10,22:50:00,3.0375,3.0385,3.0370,3.0380,348
2014-04-10,22:55:00,3.0380,3.0380,3.0355,3.0355,153
2014-04-10,23:00:00,3.0355,3.0365,3.0350,3.0365,140
2014-04-10,23:05:00,3.0365,3.0365,3.0340,3.0360,305
2014-04-10,23:10:00,3.0360,3.0385,3.0360,3.0380,345
2014-04-10,23:15:00,3.0385,3.0385,3.0355,3.0360,152
2014-04-10,23:20:00,3.0365,3.0380,3.0355,3.0360,148
2014-04-10,23:25:00,3.0360,3.0380,3.0355,3.0380,126
2014-04-10,23:30:00,3.0380,3.0400,3.0375,3.0395,326
2014-04-10,23:35:00,3.0390,3.0405,3.0385,3.0405,119
2014-04-10,23:40:00,3.0400,3.0415,3.0390,3.0410,136
2014-04-10,23:45:00,3.0405,3.0410,3.0400,3.0400,193
2014-04-10,23:50:00,3.0405,3.0445,3.0395,3.0445,211
2014-04-10,23:55:00,3.0445,3.0480,3.0435,3.0455,617
2014-04-11,00:00:00,3.0455,3.0465,3.0445,3.0455,441
2014-04-11,00:05:00,3.0455,3.0460,3.0440,3.0445,181
2014-04-11,00:10:00,3.0445,3.0450,3.0430,3.0435,205
2014-04-11,00:15:00,3.0430,3.0445,3.0430,3.0430,105
2014-04-11,00:20:00,3.0430,3.0460,3.0430,3.0445,141
2014-04-11,00:25:00,3.0440,3.0455,3.0435,3.0440,75
2014-04-11,00:30:00,3.0440,3.0450,3.0440,3.0450,113
2014-04-11,00:35:00,3.0450,3.0460,3.0445,3.0455,125
2014-04-11,00:40:00,3.0455,3.0460,3.0445,3.0445,161
2014-04-11,00:45:00,3.0445,3.0455,3.0440,3.0445,128
2014-04-11,00:50:00,3.0445,3.0470,3.0440,3.0470,339
2014-04-11,00:55:00,3.0470,3.0470,3.0435,3.0460,1044
2014-04-11,01:00:00,3.0450,3.0460,3.0435,3.0440,256
2014-04-11,01:05:00,3.0440,3.0445,3.0440,3.0440,76
2014-04-11,01:10:00,3.0445,3.0445,3.0425,3.0430,74
2014-04-11,01:15:00,3.0435,3.0435,3.0415,3.0420,106
2014-04-11,01:20:00,3.0420,3.0425,3.0405,3.0415,103
2014-04-11,01:25:00,3.0420,3.0420,3.0395,3.0400,117
2014-04-11,01:30:00,3.0400,3.0405,3.0400,3.0400,41
2014-04-11,01:35:00,3.0405,3.0405,3.0400,3.0400,52
2014-04-11,01:40:00,3.0400,3.0410,3.0395,3.0400,164
2014-04-11,01:45:00,3.0395,3.0405,3.0385,3.0400,73
2014-04-11,01:50:00,3.0400,3.0405,3.0395,3.0405,32
2014-04-11,01:55:00,3.0410,3.0410,3.0395,3.0400,55
2014-04-11,02:00:00,3.0395,3.0400,3.0390,3.0400,56
2014-04-11,02:05:00,3.0400,3.0415,3.0400,3.0410,72
2014-04-11,02:10:00,3.0410,3.0415,3.0410,3.0410,13
2014-04-11,02:15:00,3.0410,3.0410,3.0400,3.0400,16
2014-04-11,02:20:00,3.0400,3.0400,3.0395,3.0400,24
2014-04-11,02:25:00,3.0395,3.0405,3.0395,3.0405,35
2014-04-11,02:30:00,3.0405,3.0405,3.0405,3.0405,23
2014-04-11,02:35:00,3.0405,3.0405,3.0400,3.0405,11
2014-04-11,02:40:00,3.0400,3.0400,3.0400,3.0400,3
2014-04-11,02:45:00,3.0400,3.0400,3.0395,3.0395,18
2014-04-11,02:50:00,3.0395,3.0400,3.0390,3.0395,19
2014-04-11,02:55:00,3.0395,3.0395,3.0390,3.0395,10
2014-04-11,03:00:00,3.0390,3.0390,3.0370,3.0380,49
2014-04-11,03:05:00,3.0375,3.0385,3.0370,3.0375,18
2014-04-11,03:10:00,3.0375,3.0405,3.0365,3.0405,47
2014-04-11,03:15:00,3.0400,3.0410,3.0400,3.0410,18
2014-04-11,03:20:00,3.0415,3.0415,3.0390,3.0390,24
2014-04-11,03:25:00,3.0385,3.0385,3.0385,3.0385,2
2014-04-11,03:30:00,3.0380,3.0450,3.0380,3.0385,11
2014-04-11,03:35:00,3.0390,3.0395,3.0385,3.0390,11
2014-04-11,03:40:00,3.0385,3.0390,3.0385,3.0390,15
2014-04-11,03:45:00,3.0395,3.0400,3.0395,3.0400,16
2014-04-11,03:50:00,3.0400,3.0400,3.0385,3.0385,30
2014-04-11,03:55:00,3.0385,3.0390,3.0385,3.0385,17
2014-04-11,04:00:00,3.0385,3.0385,3.0375,3.0375,31
2014-04-11,04:05:00,3.0375,3.0380,3.0375,3.0380,10
2014-04-11,04:10:00,3.0380,3.0385,3.0380,3.0385,7
2014-04-11,04:15:00,3.0380,3.0390,3.0380,3.0390,37
2014-04-11,04:25:00,3.0380,3.0385,3.0370,3.0385,15
2014-04-11,04:30:00,3.0380,3.0380,3.0380,3.0380,1
2014-04-11,04:35:00,3.0380,3.0380,3.0380,3.0380,3
2014-04-11,04:45:00,3.0390,3.0395,3.0380,3.0395,10
2014-04-11,04:50:00,3.0395,3.0400,3.0390,3.0395,9
2014-04-11,04:55:00,3.0395,3.0400,3.0395,3.0400,13
2014-04-11,05:00:00,3.0400,3.0400,3.0395,3.0395,14
2014-04-11,05:05:00,3.0400,3.0400,3.0395,3.0395,9
2014-04-11,05:10:00,3.0405,3.0405,3.0390,3.0390,13
2014-04-11,06:00:00,3.0385,3.0415,3.0370,3.0370,17
2014-04-11,06:05:00,3.0380,3.0380,3.0375,3.0380,4
2014-04-11,06:10:00,3.0390,3.0390,3.0390,3.0390,3
2014-04-11,06:15:00,3.0395,3.0420,3.0385,3.0420,12
2014-04-11,06:20:00,3.0410,3.0410,3.0410,3.0410,1
2014-04-11,06:25:00,3.0430,3.0430,3.0390,3.0390,5
2014-04-11,06:40:00,3.0405,3.0405,3.0405,3.0405,1
2014-04-11,06:45:00,3.0395,3.0420,3.0395,3.0400,12
2014-04-11,06:55:00,3.0395,3.0395,3.0395,3.0395,1
2014-04-11,07:00:00,3.0395,3.0395,3.0395,3.0395,1
2014-04-11,07:10:00,3.0415,3.0415,3.0395,3.0410,119
2014-04-11,07:15:00,3.0415,3.0415,3.0335,3.0350,410
2014-04-11,07:20:00,3.0350,3.0375,3.0340,3.0370,113
2014-04-11,07:25:00,3.0360,3.0360,3.0355,3.0355,3
2014-04-11,07:35:00,3.0350,3.0365,3.0350,3.0365,12
2014-04-11,07:40:00,3.0365,3.0370,3.0365,3.0370,9
2014-04-11,07:45:00,3.0370,3.0395,3.0370,3.0395,9
2014-04-11,07:50:00,3.0375,3.0375,3.0350,3.0360,33
2014-04-11,07:55:00,3.0375,3.0375,3.0365,3.0365,14
2014-04-11,08:00:00,3.0370,3.0380,3.0315,3.0335,110
2014-04-11,08:05:00,3.0325,3.0355,3.0315,3.0345,77
2014-04-11,08:10:00,3.0340,3.0340,3.0305,3.0330,60
2014-04-11,08:15:00,3.0330,3.0340,3.0330,3.0335,23
2014-04-11,08:20:00,3.0340,3.0360,3.0340,3.0360,26
2014-04-11,08:25:00,3.0365,3.0380,3.0360,3.0360,28
2014-04-11,08:30:00,3.0360,3.0360,3.0325,3.0340,80
2014-04-11,08:35:00,3.0340,3.0350,3.0280,3.0295,295
2014-04-11,08:40:00,3.0295,3.0330,3.0290,3.0330,43
2014-04-11,08:45:00,3.0335,3.0335,3.0305,3.0320,60
2014-04-11,08:50:00,3.0315,3.0325,3.0310,3.0325,22
2014-04-11,08:55:00,3.0320,3.0335,3.0320,3.0330,59
2014-04-11,09:00:00,3.0335,3.0345,3.0285,3.0295,464
2014-04-11,09:05:00,3.0300,3.0310,3.0275,3.0295,136
2014-04-11,09:10:00,3.0290,3.0290,3.0260,3.0270,106
2014-04-11,09:15:00,3.0270,3.0310,3.0270,3.0310,117
2014-04-11,09:20:00,3.0310,3.0320,3.0305,3.0310,72
2014-04-11,09:25:00,3.0310,3.0315,3.0305,3.0310,110
2014-04-11,09:30:00,3.0305,3.0305,3.0275,3.0280,89
2014-04-11,09:35:00,3.0280,3.0300,3.0275,3.0295,49
2014-04-11,09:40:00,3.0300,3.0310,3.0300,3.0300,49
2014-04-11,09:45:00,3.0295,3.0320,3.0290,3.0310,35
2014-04-11,09:50:00,3.0310,3.0340,3.0310,3.0335,137
2014-04-11,09:55:00,3.0335,3.0355,3.0330,3.0335,155
2014-04-11,10:00:00,3.0340,3.0345,3.0330,3.0330,219
2014-04-11,10:05:00,3.0330,3.0335,3.0325,3.0335,35
2014-04-11,10:10:00,3.0335,3.0340,3.0330,3.0330,94
2014-04-11,10:15:00,3.0335,3.0335,3.0335,3.0335,2
2014-04-11,10:20:00,3.0335,3.0340,3.0335,3.0335,21
2014-04-11,10:25:00,3.0335,3.0340,3.0335,3.0340,10
2014-04-11,10:30:00,3.0335,3.0340,3.0325,3.0330,33
2014-04-11,10:35:00,3.0335,3.0345,3.0330,3.0335,23
2014-04-11,10:40:00,3.0335,3.0345,3.0335,3.0340,30
2014-04-11,10:45:00,3.0340,3.0345,3.0340,3.0345,9
2014-04-11,10:50:00,3.0345,3.0360,3.0345,3.0350,71
2014-04-11,10:55:00,3.0345,3.0350,3.0345,3.0350,33
2014-04-11,11:00:00,3.0345,3.0345,3.0335,3.0340,27
2014-04-11,11:05:00,3.0335,3.0340,3.0335,3.0340,28
2014-04-11,11:10:00,3.0340,3.0345,3.0335,3.0340,19
2014-04-11,11:15:00,3.0340,3.0340,3.0335,3.0340,9
2014-04-11,11:20:00,3.0345,3.0345,3.0335,3.0345,28
2014-04-11,11:25:00,3.0340,3.0345,3.0335,3.0345,26
2014-04-11,11:30:00,3.0345,3.0385,3.0345,3.0365,71
2014-04-11,11:35:00,3.0360,3.0365,3.0360,3.0365,27
2014-04-11,11:40:00,3.0360,3.0370,3.0360,3.0370,6
2014-04-11,11:45:00,3.0370,3.0380,3.0370,3.0380,28
2014-04-11,11:50:00,3.0375,3.0380,3.0375,3.0380,3
2014-04-11,11:55:00,3.0380,3.0380,3.0375,3.0375,12
2014-04-11,12:00:00,3.0370,3.0370,3.0365,3.0365,11
2014-04-11,12:05:00,3.0370,3.0370,3.0370,3.0370,6
2014-04-11,12:10:00,3.0365,3.0365,3.0355,3.0355,8
2014-04-11,12:15:00,3.0355,3.0365,3.0355,3.0365,11
2014-04-11,12:20:00,3.0365,3.0365,3.0365,3.0365,1
2014-04-11,12:25:00,3.0360,3.0360,3.0355,3.0355,8
2014-04-11,12:30:00,3.0360,3.0360,3.0345,3.0350,18
2014-04-11,12:35:00,3.0350,3.0355,3.0350,3.0355,10
2014-04-11,12:40:00,3.0350,3.0350,3.0350,3.0350,8
2014-04-11,12:45:00,3.0350,3.0350,3.0340,3.0345,28
2014-04-11,12:50:00,3.0345,3.0350,3.0345,3.0345,15
2014-04-11,12:55:00,3.0350,3.0370,3.0350,3.0360,39
2014-04-11,13:00:00,3.0355,3.0365,3.0350,3.0360,22
2014-04-11,13:05:00,3.0360,3.0370,3.0355,3.0370,38
2014-04-11,13:10:00,3.0370,3.0370,3.0355,3.0360,27
2014-04-11,13:15:00,3.0355,3.0355,3.0355,3.0355,1
2014-04-11,13:20:00,3.0355,3.0355,3.0350,3.0355,15
2014-04-11,13:25:00,3.0350,3.0350,3.0345,3.0345,3
2014-04-11,13:30:00,3.0345,3.0345,3.0330,3.0330,80
2014-04-11,13:35:00,3.0330,3.0335,3.0315,3.0320,69
2014-04-11,13:40:00,3.0320,3.0330,3.0320,3.0325,58
2014-04-11,13:45:00,3.0330,3.0380,3.0330,3.0370,248
2014-04-11,13:50:00,3.0365,3.0435,3.0365,3.0430,504
2014-04-11,13:55:00,3.0425,3.0470,3.0425,3.0450,381
2014-04-11,14:00:00,3.0455,3.0510,3.0445,3.0500,722
2014-04-11,14:05:00,3.0500,3.0565,3.0495,3.0525,1266
2014-04-11,14:10:00,3.0525,3.0535,3.0495,3.0510,613
2014-04-11,14:15:00,3.0515,3.0520,3.0490,3.0500,312
2014-04-11,14:20:00,3.0500,3.0510,3.0485,3.0485,190
2014-04-11,14:25:00,3.0490,3.0510,3.0485,3.0505,133
2014-04-11,14:30:00,3.0505,3.0570,3.0505,3.0530,678
2014-04-11,14:35:00,3.0530,3.0570,3.0530,3.0565,255
2014-04-11,14:40:00,3.0560,3.0565,3.0540,3.0555,225
2014-04-11,14:45:00,3.0555,3.0565,3.0520,3.0560,156
2014-04-11,14:50:00,3.0560,3.0625,3.0555,3.0615,924
2014-04-11,14:55:00,3.0620,3.0620,3.0570,3.0570,656
2014-04-11,15:00:00,3.0575,3.0595,3.0575,3.0585,194
2014-04-11,15:05:00,3.0580,3.0635,3.0580,3.0625,309
2014-04-11,15:10:00,3.0625,3.0680,3.0625,3.0670,1036
2014-04-11,15:15:00,3.0670,3.0670,3.0625,3.0625,438
2014-04-11,15:20:00,3.0630,3.0645,3.0620,3.0620,295
2014-04-11,15:25:00,3.0630,3.0640,3.0615,3.0615,75
2014-04-11,15:30:00,3.0615,3.0625,3.0610,3.0620,155
2014-04-11,15:35:00,3.0620,3.0650,3.0615,3.0620,113
2014-04-11,15:40:00,3.0625,3.0630,3.0575,3.0605,497
2014-04-11,15:45:00,3.0605,3.0610,3.0580,3.0580,294
2014-04-11,15:50:00,3.0580,3.0605,3.0570,3.0585,215
2014-04-11,15:55:00,3.0580,3.0590,3.0570,3.0580,226
2014-04-11,16:00:00,3.0580,3.0590,3.0580,3.0590,98
2014-04-11,16:05:00,3.0590,3.0635,3.0590,3.0620,206
2014-04-11,16:10:00,3.0620,3.0630,3.0610,3.0615,120
2014-04-11,16:15:00,3.0615,3.0630,3.0610,3.0630,114
2014-04-11,16:20:00,3.0630,3.0640,3.0615,3.0625,124
2014-04-11,16:25:00,3.0620,3.0635,3.0615,3.0635,125
2014-04-11,16:30:00,3.0635,3.0640,3.0620,3.0625,79
2014-04-11,16:35:00,3.0625,3.0645,3.0625,3.0640,47
2014-04-11,16:40:00,3.0640,3.0640,3.0615,3.0625,79
2014-04-11,16:45:00,3.0625,3.0645,3.0625,3.0635,73
2014-04-11,16:50:00,3.0640,3.0640,3.0610,3.0620,43
2014-04-11,16:55:00,3.0620,3.0625,3.0590,3.0620,138
2014-04-11,17:00:00,3.0615,3.0625,3.0615,3.0620,104
2014-04-11,17:05:00,3.0615,3.0655,3.0615,3.0645,202
2014-04-11,17:10:00,3.0650,3.0655,3.0640,3.0650,155
2014-04-11,17:15:00,3.0645,3.0650,3.0640,3.0645,36
2014-04-11,17:20:00,3.0645,3.0645,3.0625,3.0630,66
2014-04-11,17:25:00,3.0630,3.0655,3.0630,3.0650,164
2014-04-11,17:30:00,3.0645,3.0655,3.0640,3.0645,157
2014-04-11,17:35:00,3.0645,3.0650,3.0630,3.0645,43
2014-04-11,17:40:00,3.0640,3.0645,3.0635,3.0645,34
2014-04-11,17:45:00,3.0645,3.0650,3.0625,3.0625,59
2014-04-11,17:50:00,3.0625,3.0625,3.0605,3.0610,98
2014-04-11,17:55:00,3.0615,3.0630,3.0595,3.0625,132
2014-04-11,18:00:00,3.0630,3.0635,3.0610,3.0630,71
2014-04-11,18:05:00,3.0630,3.0630,3.0615,3.0620,37
2014-04-11,18:10:00,3.0630,3.0630,3.0615,3.0615,35
2014-04-11,18:15:00,3.0615,3.0640,3.0615,3.0635,26
2014-04-11,18:20:00,3.0640,3.0645,3.0640,3.0640,68
2014-04-11,18:25:00,3.0640,3.0645,3.0625,3.0635,37
2014-04-11,18:30:00,3.0630,3.0635,3.0625,3.0630,36
2014-04-11,18:35:00,3.0630,3.0640,3.0630,3.0635,11
2014-04-11,18:40:00,3.0640,3.0640,3.0625,3.0635,37
2014-04-11,18:45:00,3.0630,3.0630,3.0625,3.0625,27
2014-04-11,18:50:00,3.0630,3.0635,3.0625,3.0630,39
2014-04-11,18:55:00,3.0630,3.0675,3.0630,3.0665,332
2014-04-11,19:00:00,3.0655,3.0660,3.0645,3.0650,113
2014-04-11,19:05:00,3.0650,3.0675,3.0650,3.0660,202
2014-04-11,19:10:00,3.0665,3.0720,3.0660,3.0715,497
2014-04-11,19:15:00,3.0715,3.0715,3.0695,3.0700,263
2014-04-11,19:20:00,3.0700,3.0710,3.0650,3.0650,203
2014-04-11,19:25:00,3.0655,3.0660,3.0645,3.0655,94
2014-04-11,19:30:00,3.0650,3.0670,3.0620,3.0620,203
2014-04-11,19:35:00,3.0625,3.0630,3.0605,3.0605,175
2014-04-11,19:40:00,3.0600,3.0630,3.0600,3.0620,144
2014-04-11,19:45:00,3.0615,3.0620,3.0610,3.0620,69
2014-04-11,19:50:00,3.0620,3.0620,3.0600,3.0605,133
2014-04-11,19:55:00,3.0610,3.0610,3.0540,3.0545,678
2014-04-11,20:00:00,3.0545,3.0580,3.0535,3.0575,287
2014-04-11,20:05:00,3.0580,3.0600,3.0560,3.0590,366
2014-04-11,20:10:00,3.0595,3.0640,3.0570,3.0605,545
2014-04-11,20:15:00,3.0605,3.0605,3.0555,3.0575,419
2014-04-11,20:20:00,3.0580,3.0585,3.0550,3.0565,264
2014-04-11,20:25:00,3.0565,3.0600,3.0560,3.0590,259
2014-04-11,20:30:00,3.0580,3.0610,3.0575,3.0605,221
2014-04-11,20:35:00,3.0605,3.0620,3.0590,3.0590,121
2014-04-11,20:40:00,3.0585,3.0600,3.0580,3.0590,391
2014-04-11,20:45:00,3.0585,3.0585,3.0560,3.0575,221
2014-04-11,20:50:00,3.0580,3.0585,3.0550,3.0555,139
2014-04-11,20:55:00,3.0550,3.0550,3.0530,3.0540,250
2014-04-11,21:00:00,3.0545,3.0570,3.0535,3.0570,177
2014-04-11,21:05:00,3.0570,3.0600,3.0560,3.0585,128
2014-04-11,21:10:00,3.0585,3.0625,3.0585,3.0615,326
2014-04-11,21:15:00,3.0615,3.0800,3.0610,3.0755,3169
2014-04-11,21:20:00,3.0755,3.0795,3.0715,3.0730,914
2014-04-11,21:25:00,3.0735,3.0745,3.0700,3.0715,507
2014-04-11,21:30:00,3.0715,3.0725,3.0680,3.0690,374
2014-04-11,21:35:00,3.0685,3.0685,3.0665,3.0675,204
2014-04-11,21:40:00,3.0675,3.0700,3.0660,3.0685,501
2014-04-11,21:45:00,3.0685,3.0690,3.0655,3.0660,295
2014-04-11,21:50:00,3.0655,3.0665,3.0585,3.0605,631
2014-04-11,21:55:00,3.0605,3.0610,3.0350,3.0405,2789
2014-04-11,22:00:00,3.0405,3.0425,3.0360,3.0405,1520
2014-04-11,22:05:00,3.0405,3.0405,3.0340,3.0390,1093
2014-04-11,22:10:00,3.0390,3.0440,3.0385,3.0415,668
2014-04-11,22:15:00,3.0410,3.0430,3.0285,3.0310,1586
2014-04-11,22:20:00,3.0310,3.0345,3.0290,3.0310,1169
2014-04-11,22:25:00,3.0310,3.0365,3.0310,3.0355,417
2014-04-11,22:30:00,3.0355,3.0380,3.0340,3.0380,384
2014-04-11,22:35:00,3.0385,3.0400,3.0355,3.0380,466
2014-04-11,22:40:00,3.0385,3.0395,3.0370,3.0375,224
2014-04-11,22:45:00,3.0370,3.0405,3.0370,3.0375,287
2014-04-11,22:50:00,3.0370,3.0415,3.0365,3.0410,217
2014-04-11,22:55:00,3.0410,3.0415,3.0375,3.0390,202
2014-04-11,23:00:00,3.0390,3.0390,3.0350,3.0370,262
2014-04-11,23:05:00,3.0370,3.0415,3.0370,3.0400,205
2014-04-11,23:10:00,3.0405,3.0450,3.0400,3.0440,424
2014-04-11,23:15:00,3.0435,3.0475,3.0425,3.0460,390
2014-04-11,23:20:00,3.0460,3.0470,3.0455,3.0460,161
2014-04-11,23:25:00,3.0460,3.0470,3.0450,3.0460,132
2014-04-11,23:30:00,3.0465,3.0470,3.0415,3.0435,255
2014-04-11,23:35:00,3.0435,3.0470,3.0425,3.0430,191
2014-04-11,23:40:00,3.0430,3.0450,3.0410,3.0410,100
2014-04-11,23:45:00,3.0410,3.0410,3.0385,3.0390,172
2014-04-11,23:50:00,3.0390,3.0445,3.0365,3.0445,550
2014-04-11,23:55:00,3.0450,3.0475,3.0435,3.0455,419
2014-04-12,00:00:00,3.0455,3.0455,3.0435,3.0450,102
2014-04-12,00:05:00,3.0445,3.0445,3.0405,3.0415,171
2014-04-12,00:10:00,3.0420,3.0440,3.0370,3.0395,395
2014-04-12,00:15:00,3.0395,3.0425,3.0390,3.0415,154
2014-04-12,00:20:00,3.0410,3.0415,3.0400,3.0405,106
2014-04-12,00:25:00,3.0405,3.0430,3.0405,3.0420,66
2014-04-12,00:30:00,3.0425,3.0430,3.0395,3.0405,240
2014-04-12,00:35:00,3.0405,3.0415,3.0385,3.0410,202
2014-04-12,00:40:00,3.0410,3.0430,3.0405,3.0410,87
2014-04-12,00:45:00,3.0405,3.0415,3.0400,3.0410,207
2014-04-12,00:50:00,3.0405,3.0415,3.0400,3.0410,88
2014-04-12,00:55:00,3.0405,3.0425,3.0385,3.0420,877
2014-04-12,01:00:00,3.0420,3.0450,3.0415,3.0445,412
2014-04-12,01:05:00,3.0445,3.0445,3.0420,3.0430,92
2014-04-12,01:10:00,3.0425,3.0435,3.0415,3.0435,98
2014-04-12,01:15:00,3.0430,3.0445,3.0430,3.0430,40
2014-04-12,01:20:00,3.0430,3.0455,3.0430,3.0440,92
2014-04-12,01:25:00,3.0445,3.0450,3.0440,3.0440,46
2014-04-12,01:30:00,3.0440,3.0455,3.0435,3.0440,55
2014-04-12,01:35:00,3.0430,3.0435,3.0430,3.0435,14
2014-04-12,01:40:00,3.0435,3.0450,3.0435,3.0440,59
2014-04-12,01:45:00,3.0440,3.0440,3.0430,3.0430,33
2014-04-12,01:50:00,3.0435,3.0435,3.0430,3.0430,40
2014-04-12,01:55:00,3.0425,3.0425,3.0410,3.0420,91
2014-04-12,02:00:00,3.0420,3.0425,3.0415,3.0415,6
2014-04-12,02:05:00,3.0420,3.0435,3.0420,3.0425,24
2014-04-12,02:10:00,3.0420,3.0420,3.0420,3.0420,13
2014-04-12,02:15:00,3.0415,3.0420,3.0410,3.0420,22
2014-04-12,02:20:00,3.0415,3.0420,3.0415,3.0420,7
2014-04-12,02:25:00,3.0420,3.0425,3.0405,3.0425,28
2014-04-12,02:30:00,3.0425,3.0425,3.0415,3.0415,7
2014-04-12,02:35:00,3.0420,3.0425,3.0415,3.0420,13
2014-04-12,02:40:00,3.0425,3.0430,3.0415,3.0430,29
2014-04-12,02:45:00,3.0425,3.0430,3.0395,3.0395,79
2014-04-12,02:50:00,3.0395,3.0415,3.0395,3.0415,7
2014-04-12,02:55:00,3.0410,3.0425,3.0410,3.0425,17
2014-04-12,03:00:00,3.0415,3.0415,3.0380,3.0390,60
2014-04-12,03:05:00,3.0385,3.0400,3.0380,3.0400,40
2014-04-12,03:10:00,3.0405,3.0410,3.0395,3.0395,13
2014-04-12,03:15:00,3.0395,3.0395,3.0395,3.0395,2
2014-04-12,03:20:00,3.0400,3.0410,3.0400,3.0410,11
2014-04-12,03:25:00,3.0405,3.0410,3.0395,3.0395,61
2014-04-12,03:30:00,3.0395,3.0415,3.0380,3.0395,13
2014-04-12,03:35:00,3.0395,3.0400,3.0390,3.0395,13
2014-04-12,03:40:00,3.0395,3.0405,3.0390,3.0390,16
2014-04-12,03:45:00,3.0395,3.0400,3.0390,3.0400,23
2014-04-12,03:50:00,3.0395,3.0395,3.0355,3.0375,110
2014-04-12,03:55:00,3.0375,3.0420,3.0375,3.0405,60
2014-04-12,04:00:00,3.0405,3.0415,3.0400,3.0415,19
2014-04-12,04:05:00,3.0410,3.0410,3.0405,3.0405,8
2014-04-12,04:10:00,3.0410,3.0415,3.0410,3.0415,13
2014-04-12,04:15:00,3.0415,3.0415,3.0415,3.0415,2
2014-04-12,04:20:00,3.0415,3.0415,3.0415,3.0415,1
2014-04-12,04:25:00,3.0410,3.0415,3.0405,3.0415,4
2014-04-12,04:30:00,3.0415,3.0420,3.0415,3.0415,8
2014-04-12,04:35:00,3.0415,3.0415,3.0410,3.0410,3
2014-04-12,04:40:00,3.0405,3.0405,3.0400,3.0405,6
2014-04-12,04:45:00,3.0400,3.0405,3.0390,3.0400,12
2014-04-12,04:50:00,3.0405,3.0410,3.0400,3.0410,11
2014-04-12,04:55:00,3.0410,3.0410,3.0400,3.0400,3
2014-04-12,05:00:00,3.0415,3.0420,3.0400,3.0400,17
2014-04-12,05:05:00,3.0400,3.0415,3.0400,3.0400,13
2014-04-12,05:10:00,3.0405,3.0420,3.0405,3.0420,16
2014-04-14,06:00:00,3.0410,3.0450,3.0355,3.0430,52
2014-04-14,06:05:00,3.0435,3.0450,3.0420,3.0445,7
2014-04-14,06:10:00,3.0440,3.0485,3.0440,3.0470,29
2014-04-14,06:15:00,3.0470,3.0475,3.0465,3.0475,8
2014-04-14,06:20:00,3.0460,3.0460,3.0425,3.0425,10
2014-04-14,06:25:00,3.0445,3.0470,3.0435,3.0470,8
2014-04-14,06:30:00,3.0475,3.0475,3.0465,3.0475,19
2014-04-14,06:35:00,3.0465,3.0465,3.0455,3.0460,16
2014-04-14,06:40:00,3.0460,3.0460,3.0460,3.0460,1
2014-04-14,06:45:00,3.0470,3.0565,3.0470,3.0565,74
2014-04-14,06:50:00,3.0560,3.0575,3.0550,3.0565,31
2014-04-14,06:55:00,3.0565,3.0565,3.0550,3.0560,67
2014-04-14,07:00:00,3.0555,3.0560,3.0525,3.0525,41
2014-04-14,07:05:00,3.0525,3.0525,3.0480,3.0480,17
2014-04-14,07:10:00,3.0485,3.0515,3.0485,3.0515,17
2014-04-14,07:15:00,3.0525,3.0555,3.0525,3.0550,26
2014-04-14,07:20:00,3.0550,3.0550,3.0515,3.0515,15
2014-04-14,07:30:00,3.0515,3.0515,3.0510,3.0510,2
2014-04-14,07:35:00,3.0510,3.0520,3.0510,3.0520,5
2014-04-14,07:40:00,3.0530,3.0540,3.0530,3.0540,5
2014-04-14,07:45:00,3.0540,3.0540,3.0525,3.0525,10
2014-04-14,07:50:00,3.0535,3.0540,3.0530,3.0540,25
2014-04-14,07:55:00,3.0540,3.0540,3.0530,3.0530,16
2014-04-14,08:00:00,3.0535,3.0540,3.0480,3.0485,150
2014-04-14,08:05:00,3.0490,3.0500,3.0480,3.0480,34
2014-04-14,08:10:00,3.0480,3.0500,3.0480,3.0495,9
2014-04-14,08:15:00,3.0500,3.0505,3.0495,3.0495,12
2014-04-14,08:20:00,3.0495,3.0500,3.0480,3.0485,30
2014-04-14,08:25:00,3.0490,3.0495,3.0485,3.0495,17
2014-04-14,08:30:00,3.0495,3.0535,3.0495,3.0530,49
2014-04-14,08:35:00,3.0525,3.0525,3.0500,3.0505,89
2014-04-14,08:40:00,3.0505,3.0505,3.0490,3.0500,27
2014-04-14,08:45:00,3.0500,3.0500,3.0490,3.0495,23
2014-04-14,08:50:00,3.0485,3.0485,3.0470,3.0485,93
2014-04-14,08:55:00,3.0485,3.0520,3.0485,3.0505,186
2014-04-14,09:00:00,3.0505,3.0560,3.0470,3.0545,441
2014-04-14,09:05:00,3.0545,3.0560,3.0540,3.0545,171
2014-04-14,09:10:00,3.0550,3.0590,3.0545,3.0560,277
2014-04-14,09:15:00,3.0565,3.0595,3.0560,3.0570,172
2014-04-14,09:20:00,3.0565,3.0580,3.0560,3.0580,90
2014-04-14,09:25:00,3.0580,3.0615,3.0580,3.0590,321
2014-04-14,09:30:00,3.0590,3.0595,3.0560,3.0575,118
2014-04-14,09:35:00,3.0575,3.0585,3.0565,3.0565,47
2014-04-14,09:40:00,3.0565,3.0570,3.0565,3.0565,23
2014-04-14,09:45:00,3.0565,3.0575,3.0530,3.0535,135
2014-04-14,09:50:00,3.0530,3.0555,3.0520,3.0535,116
2014-04-14,09:55:00,3.0535,3.0540,3.0535,3.0540,12
2014-04-14,10:00:00,3.0530,3.0540,3.0515,3.0535,111
2014-04-14,10:05:00,3.0540,3.0575,3.0540,3.0565,48
2014-04-14,10:10:00,3.0565,3.0575,3.0560,3.0570,60
2014-04-14,10:15:00,3.0570,3.0580,3.0560,3.0570,38
2014-04-14,10:20:00,3.0565,3.0570,3.0565,3.0570,6
2014-04-14,10:25:00,3.0565,3.0570,3.0565,3.0570,8
2014-04-14,10:30:00,3.0565,3.0580,3.0560,3.0565,69
2014-04-14,10:35:00,3.0565,3.0580,3.0565,3.0565,49
2014-04-14,10:40:00,3.0565,3.0570,3.0530,3.0535,53
2014-04-14,10:45:00,3.0535,3.0560,3.0525,3.0560,86
2014-04-14,10:50:00,3.0555,3.0560,3.0540,3.0540,50
2014-04-14,10:55:00,3.0545,3.0550,3.0535,3.0540,92
2014-04-14,11:00:00,3.0540,3.0585,3.0535,3.0570,449
2014-04-14,11:05:00,3.0565,3.0590,3.0560,3.0585,413
2014-04-14,11:10:00,3.0580,3.0580,3.0510,3.0515,358
2014-04-14,11:15:00,3.0510,3.0515,3.0500,3.0510,138
2014-04-14,11:20:00,3.0510,3.0510,3.0475,3.0475,176
2014-04-14,11:25:00,3.0470,3.0475,3.0435,3.0455,476
2014-04-14,11:30:00,3.0455,3.0455,3.0435,3.0440,80
2014-04-14,11:35:00,3.0445,3.0445,3.0430,3.0430,83
2014-04-14,11:40:00,3.0430,3.0445,3.0430,3.0445,82
2014-04-14,11:45:00,3.0445,3.0450,3.0440,3.0445,38
2014-04-14,11:50:00,3.0445,3.0445,3.0430,3.0430,94
2014-04-14,11:55:00,3.0435,3.0450,3.0435,3.0450,34
2014-04-14,12:00:00,3.0450,3.0460,3.0450,3.0455,51
2014-04-14,12:05:00,3.0455,3.0460,3.0450,3.0455,74
2014-04-14,12:10:00,3.0465,3.0470,3.0455,3.0455,23
2014-04-14,12:15:00,3.0465,3.0465,3.0460,3.0465,49
2014-04-14,12:20:00,3.0465,3.0465,3.0465,3.0465,2
2014-04-14,12:25:00,3.0470,3.0475,3.0470,3.0475,9
2014-04-14,12:30:00,3.0475,3.0500,3.0475,3.0480,64
2014-04-14,12:35:00,3.0485,3.0485,3.0485,3.0485,5
2014-04-14,12:40:00,3.0485,3.0485,3.0480,3.0480,23
2014-04-14,12:45:00,3.0475,3.0480,3.0475,3.0480,10
2014-04-14,12:50:00,3.0480,3.0480,3.0480,3.0480,1
2014-04-14,12:55:00,3.0485,3.0495,3.0485,3.0485,47
2014-04-14,13:00:00,3.0485,3.0485,3.0480,3.0485,13
2014-04-14,13:05:00,3.0480,3.0480,3.0475,3.0475,18
2014-04-14,13:10:00,3.0475,3.0480,3.0475,3.0480,9
2014-04-14,13:15:00,3.0480,3.0480,3.0465,3.0465,32
2014-04-14,13:20:00,3.0465,3.0465,3.0465,3.0465,4
2014-04-14,13:25:00,3.0465,3.0465,3.0450,3.0460,108
2014-04-14,13:30:00,3.0460,3.0475,3.0455,3.0465,148
2014-04-14,13:35:00,3.0460,3.0470,3.0440,3.0455,148
2014-04-14,13:40:00,3.0455,3.0455,3.0440,3.0440,165
2014-04-14,13:45:00,3.0440,3.0440,3.0430,3.0440,260
2014-04-14,13:50:00,3.0435,3.0445,3.0435,3.0445,53
2014-04-14,13:55:00,3.0440,3.0455,3.0440,3.0440,87
2014-04-14,14:00:00,3.0440,3.0460,3.0440,3.0450,141
2014-04-14,14:05:00,3.0450,3.0470,3.0445,3.0455,144
2014-04-14,14:10:00,3.0455,3.0460,3.0445,3.0460,126
2014-04-14,14:15:00,3.0465,3.0470,3.0455,3.0465,73
2014-04-14,14:20:00,3.0465,3.0470,3.0460,3.0470,86
2014-04-14,14:25:00,3.0470,3.0470,3.0455,3.0460,55
2014-04-14,14:30:00,3.0465,3.0480,3.0465,3.0470,114
2014-04-14,14:35:00,3.0470,3.0495,3.0470,3.0490,221
2014-04-14,14:40:00,3.0485,3.0500,3.0460,3.0470,149
2014-04-14,14:45:00,3.0470,3.0500,3.0470,3.0500,158
2014-04-14,14:50:00,3.0500,3.0500,3.0485,3.0495,82
2014-04-14,14:55:00,3.0490,3.0500,3.0485,3.0495,137
2014-04-14,15:00:00,3.0490,3.0520,3.0480,3.0480,146
2014-04-14,15:05:00,3.0480,3.0540,3.0480,3.0535,97
2014-04-14,15:10:00,3.0530,3.0545,3.0520,3.0520,97
2014-04-14,15:15:00,3.0520,3.0550,3.0520,3.0550,136
2014-04-14,15:20:00,3.0555,3.0560,3.0525,3.0535,147
2014-04-14,15:25:00,3.0540,3.0545,3.0525,3.0540,52
2014-04-14,15:30:00,3.0545,3.0560,3.0545,3.0545,84
2014-04-14,15:35:00,3.0540,3.0540,3.0535,3.0540,25
2014-04-14,15:40:00,3.0535,3.0550,3.0535,3.0540,65
2014-04-14,15:45:00,3.0540,3.0540,3.0530,3.0530,54
2014-04-14,15:50:00,3.0530,3.0530,3.0505,3.0505,117
2014-04-14,15:55:00,3.0500,3.0505,3.0495,3.0505,27
2014-04-14,16:00:00,3.0500,3.0510,3.0495,3.0510,48
2014-04-14,16:05:00,3.0505,3.0505,3.0490,3.0490,32
2014-04-14,16:10:00,3.0490,3.0510,3.0470,3.0510,149
2014-04-14,16:15:00,3.0505,3.0505,3.0475,3.0495,35
2014-04-14,16:20:00,3.0490,3.0490,3.0475,3.0480,53
2014-04-14,16:25:00,3.0470,3.0485,3.0470,3.0485,37
2014-04-14,16:30:00,3.0495,3.0495,3.0480,3.0485,41
2014-04-14,16:35:00,3.0485,3.0495,3.0485,3.0495,18
2014-04-14,16:40:00,3.0490,3.0490,3.0470,3.0470,46
2014-04-14,16:45:00,3.0475,3.0490,3.0475,3.0480,34
2014-04-14,16:50:00,3.0475,3.0490,3.0475,3.0475,22
2014-04-14,16:55:00,3.0480,3.0495,3.0475,3.0495,31
2014-04-14,17:00:00,3.0490,3.0490,3.0475,3.0475,25
2014-04-14,17:05:00,3.0480,3.0480,3.0480,3.0480,2
2014-04-14,17:10:00,3.0475,3.0475,3.0470,3.0470,19
2014-04-14,17:15:00,3.0470,3.0495,3.0465,3.0485,37
2014-04-14,17:20:00,3.0485,3.0485,3.0475,3.0475,30
2014-04-14,17:25:00,3.0470,3.0475,3.0465,3.0475,12
2014-04-14,17:30:00,3.0470,3.0480,3.0465,3.0475,21
2014-04-14,17:35:00,3.0480,3.0485,3.0480,3.0480,39
2014-04-14,17:40:00,3.0480,3.0485,3.0480,3.0480,23
2014-04-14,17:45:00,3.0475,3.0480,3.0470,3.0480,24
2014-04-14,17:50:00,3.0480,3.0495,3.0480,3.0490,73
2014-04-14,17:55:00,3.0490,3.0495,3.0485,3.0485,20
2014-04-14,18:00:00,3.0475,3.0490,3.0475,3.0490,19
2014-04-14,18:05:00,3.0495,3.0495,3.0475,3.0475,44
2014-04-14,18:10:00,3.0475,3.0485,3.0475,3.0485,9
2014-04-14,18:15:00,3.0485,3.0490,3.0480,3.0490,15
2014-04-14,18:20:00,3.0490,3.0490,3.0460,3.0460,53
2014-04-14,18:25:00,3.0460,3.0465,3.0445,3.0460,79
2014-04-14,18:30:00,3.0460,3.0480,3.0460,3.0460,82
2014-04-14,18:35:00,3.0455,3.0470,3.0455,3.0465,45
2014-04-14,18:40:00,3.0460,3.0465,3.0440,3.0455,85
2014-04-14,18:45:00,3.0455,3.0465,3.0455,3.0460,24
2014-04-14,18:50:00,3.0455,3.0465,3.0450,3.0450,43
2014-04-14,18:55:00,3.0450,3.0465,3.0445,3.0460,63
2014-04-14,19:00:00,3.0455,3.0460,3.0445,3.0445,24
2014-04-14,19:05:00,3.0440,3.0465,3.0440,3.0445,45
2014-04-14,19:10:00,3.0445,3.0470,3.0445,3.0470,52
2014-04-14,19:15:00,3.0470,3.0475,3.0465,3.0475,59
2014-04-14,19:20:00,3.0480,3.0495,3.0480,3.0490,129
2014-04-14,19:25:00,3.0490,3.0500,3.0475,3.0480,98
2014-04-14,19:30:00,3.0480,3.0480,3.0410,3.0435,307
2014-04-14,19:35:00,3.0430,3.0430,3.0395,3.0415,195
2014-04-14,19:40:00,3.0410,3.0440,3.0400,3.0440,185
2014-04-14,19:45:00,3.0440,3.0450,3.0435,3.0435,170
2014-04-14,19:50:00,3.0440,3.0450,3.0440,3.0450,84
2014-04-14,19:55:00,3.0445,3.0475,3.0445,3.0460,112
2014-04-14,20:00:00,3.0460,3.0475,3.0460,3.0475,84
2014-04-14,20:05:00,3.0475,3.0475,3.0470,3.0475,92
2014-04-14,20:10:00,3.0470,3.0500,3.0465,3.0495,563
2014-04-14,20:15:00,3.0495,3.0510,3.0480,3.0510,184
2014-04-14,20:20:00,3.0505,3.0520,3.0500,3.0505,162
2014-04-14,20:25:00,3.0505,3.0515,3.0495,3.0500,88
2014-04-14,20:30:00,3.0500,3.0505,3.0490,3.0500,146
2014-04-14,20:35:00,3.0500,3.0505,3.0490,3.0500,90
2014-04-14,20:40:00,3.0495,3.0500,3.0490,3.0500,55
2014-04-14,20:45:00,3.0500,3.0510,3.0495,3.0505,119
2014-04-14,20:50:00,3.0505,3.0505,3.0500,3.0505,35
2014-04-14,20:55:00,3.0505,3.0520,3.0505,3.0505,118
2014-04-14,21:00:00,3.0510,3.0525,3.0505,3.0515,120
2014-04-14,21:05:00,3.0520,3.0525,3.0495,3.0505,159
2014-04-14,21:10:00,3.0500,3.0505,3.0455,3.0455,312
2014-04-14,21:15:00,3.0455,3.0475,3.0430,3.0460,331
2014-04-14,21:20:00,3.0455,3.0500,3.0455,3.0500,221
2014-04-14,21:25:00,3.0490,3.0500,3.0485,3.0490,85
2014-04-14,21:30:00,3.0495,3.0500,3.0450,3.0465,304
2014-04-14,21:35:00,3.0465,3.0465,3.0450,3.0465,164
2014-04-14,21:40:00,3.0460,3.0470,3.0440,3.0460,183
2014-04-14,21:45:00,3.0460,3.0495,3.0450,3.0480,265
2014-04-14,21:50:00,3.0485,3.0490,3.0475,3.0480,110
2014-04-14,21:55:00,3.0475,3.0475,3.0460,3.0475,93
2014-04-14,22:00:00,3.0475,3.0510,3.0475,3.0495,207
2014-04-14,22:05:00,3.0495,3.0505,3.0490,3.0505,128
2014-04-14,22:10:00,3.0500,3.0500,3.0480,3.0485,92
2014-04-14,22:15:00,3.0490,3.0495,3.0460,3.0465,152
2014-04-14,22:20:00,3.0465,3.0475,3.0455,3.0455,153
2014-04-14,22:25:00,3.0455,3.0490,3.0450,3.0480,160
2014-04-14,22:30:00,3.0480,3.0510,3.0475,3.0510,165
2014-04-14,22:35:00,3.0510,3.0520,3.0485,3.0515,370
2014-04-14,22:40:00,3.0510,3.0510,3.0475,3.0485,113
2014-04-14,22:45:00,3.0490,3.0510,3.0480,3.0485,195
2014-04-14,22:50:00,3.0480,3.0495,3.0475,3.0485,127
2014-04-14,22:55:00,3.0490,3.0505,3.0455,3.0465,208
2014-04-14,23:00:00,3.0465,3.0475,3.0435,3.0440,326
2014-04-14,23:05:00,3.0440,3.0450,3.0435,3.0440,62
2014-04-14,23:10:00,3.0445,3.0485,3.0440,3.0480,301
2014-04-14,23:15:00,3.0485,3.0485,3.0450,3.0455,261
2014-04-14,23:20:00,3.0455,3.0455,3.0390,3.0405,689
2014-04-14,23:25:00,3.0405,3.0445,3.0390,3.0445,186
2014-04-14,23:30:00,3.0445,3.0465,3.0440,3.0445,173
2014-04-14,23:35:00,3.0440,3.0455,3.0430,3.0445,117
2014-04-14,23:40:00,3.0445,3.0460,3.0445,3.0460,82
2014-04-14,23:45:00,3.0460,3.0460,3.0430,3.0440,94
2014-04-14,23:50:00,3.0445,3.0480,3.0440,3.0465,236
2014-04-14,23:55:00,3.0465,3.0475,3.0460,3.0470,176
2014-04-15,00:00:00,3.0465,3.0475,3.0450,3.0450,132
2014-04-15,00:05:00,3.0450,3.0485,3.0450,3.0460,182
2014-04-15,00:10:00,3.0465,3.0465,3.0450,3.0450,69
2014-04-15,00:15:00,3.0450,3.0455,3.0435,3.0440,79
2014-04-15,00:20:00,3.0440,3.0455,3.0440,3.0455,48
2014-04-15,00:25:00,3.0455,3.0470,3.0455,3.0460,120
2014-04-15,00:30:00,3.0460,3.0460,3.0445,3.0445,93
2014-04-15,00:35:00,3.0445,3.0450,3.0430,3.0430,139
2014-04-15,00:40:00,3.0430,3.0445,3.0420,3.0440,117
2014-04-15,00:45:00,3.0440,3.0455,3.0410,3.0435,290
2014-04-15,00:50:00,3.0440,3.0460,3.0435,3.0460,121
2014-04-15,00:55:00,3.0465,3.0490,3.0450,3.0480,569
2014-04-15,01:00:00,3.0475,3.0490,3.0475,3.0480,177
2014-04-15,01:05:00,3.0475,3.0480,3.0475,3.0480,27
2014-04-15,01:10:00,3.0485,3.0485,3.0455,3.0455,86
2014-04-15,01:15:00,3.0455,3.0455,3.0450,3.0455,17
2014-04-15,01:20:00,3.0455,3.0455,3.0430,3.0430,47
2014-04-15,01:25:00,3.0435,3.0440,3.0430,3.0430,19
2014-04-15,01:30:00,3.0430,3.0440,3.0415,3.0440,57
2014-04-15,01:35:00,3.0440,3.0440,3.0430,3.0430,16
2014-04-15,01:40:00,3.0430,3.0435,3.0420,3.0435,59
2014-04-15,01:45:00,3.0435,3.0435,3.0425,3.0430,46
2014-04-15,01:50:00,3.0425,3.0425,3.0420,3.0420,26
2014-04-15,01:55:00,3.0420,3.0430,3.0420,3.0430,45
2014-04-15,02:00:00,3.0435,3.0435,3.0400,3.0400,41
2014-04-15,02:05:00,3.0400,3.0425,3.0390,3.0425,59
2014-04-15,02:10:00,3.0420,3.0420,3.0405,3.0415,12
2014-04-15,02:15:00,3.0420,3.0420,3.0415,3.0420,6
2014-04-15,02:20:00,3.0420,3.0445,3.0420,3.0435,12
2014-04-15,02:25:00,3.0425,3.0430,3.0425,3.0425,4
2014-04-15,02:30:00,3.0420,3.0420,3.0405,3.0410,55
2014-04-15,02:35:00,3.0410,3.0415,3.0410,3.0415,3
2014-04-15,02:40:00,3.0415,3.0420,3.0415,3.0415,9
2014-04-15,02:45:00,3.0420,3.0420,3.0420,3.0420,1
2014-04-15,02:50:00,3.0415,3.0420,3.0400,3.0405,37
2014-04-15,02:55:00,3.0410,3.0410,3.0400,3.0400,19
2014-04-15,03:00:00,3.0400,3.0400,3.0370,3.0380,177
2014-04-15,03:05:00,3.0380,3.0385,3.0370,3.0375,86
2014-04-15,03:10:00,3.0375,3.0375,3.0365,3.0370,47
2014-04-15,03:15:00,3.0370,3.0375,3.0365,3.0365,16
2014-04-15,03:20:00,3.0370,3.0375,3.0365,3.0375,24
2014-04-15,03:25:00,3.0380,3.0380,3.0365,3.0375,39
2014-04-15,03:30:00,3.0375,3.0475,3.0375,3.0380,13
2014-04-15,03:35:00,3.0380,3.0390,3.0380,3.0390,28
2014-04-15,03:40:00,3.0385,3.0385,3.0385,3.0385,3
2014-04-15,03:45:00,3.0390,3.0410,3.0390,3.0405,30
2014-04-15,03:50:00,3.0400,3.0405,3.0390,3.0400,57
2014-04-15,03:55:00,3.0405,3.0415,3.0395,3.0405,34
2014-04-15,04:00:00,3.0405,3.0440,3.0395,3.0430,72
2014-04-15,04:05:00,3.0430,3.0430,3.0405,3.0415,19
2014-04-15,04:10:00,3.0410,3.0420,3.0410,3.0415,7
2014-04-15,04:15:00,3.0410,3.0420,3.0405,3.0415,233
2014-04-15,04:20:00,3.0415,3.0420,3.0405,3.0415,65
2014-04-15,04:25:00,3.0400,3.0400,3.0400,3.0400,1
2014-04-15,04:35:00,3.0400,3.0410,3.0400,3.0410,19
2014-04-15,04:45:00,3.0410,3.0410,3.0405,3.0405,3
2014-04-15,04:50:00,3.0410,3.0415,3.0410,3.0415,10
2014-04-15,04:55:00,3.0395,3.0410,3.0395,3.0410,4
2014-04-15,05:00:00,3.0405,3.0405,3.0370,3.0385,40
2014-04-15,05:05:00,3.0385,3.0390,3.0365,3.0365,12
2014-04-15,05:10:00,3.0370,3.0370,3.0300,3.0310,143
2014-04-15,06:00:00,3.0315,3.0345,3.0315,3.0345,62
2014-04-15,06:05:00,3.0345,3.0360,3.0345,3.0350,18
2014-04-15,06:10:00,3.0360,3.0365,3.0360,3.0360,7
2014-04-15,06:15:00,3.0355,3.0355,3.0340,3.0340,17
2014-04-15,06:20:00,3.0350,3.0355,3.0350,3.0355,5
2014-04-15,06:25:00,3.0360,3.0380,3.0360,3.0380,19
2014-04-15,06:30:00,3.0365,3.0365,3.0360,3.0360,4
2014-04-15,06:35:00,3.0360,3.0360,3.0355,3.0355,5
2014-04-15,06:40:00,3.0360,3.0360,3.0360,3.0360,3
2014-04-15,06:45:00,3.0365,3.0375,3.0365,3.0375,13
2014-04-15,06:50:00,3.0370,3.0380,3.0365,3.0365,66
2014-04-15,06:55:00,3.0375,3.0380,3.0370,3.0380,31
2014-04-15,07:00:00,3.0380,3.0390,3.0365,3.0390,36
2014-04-15,07:05:00,3.0390,3.0390,3.0385,3.0385,8
2014-04-15,07:10:00,3.0385,3.0390,3.0385,3.0390,10
2014-04-15,07:15:00,3.0385,3.0395,3.0385,3.0395,18
2014-04-15,07:20:00,3.0400,3.0420,3.0395,3.0415,41
2014-04-15,07:25:00,3.0415,3.0430,3.0415,3.0430,23
2014-04-15,07:30:00,3.0435,3.0445,3.0430,3.0430,48
2014-04-15,07:35:00,3.0425,3.0425,3.0415,3.0420,19
2014-04-15,07:40:00,3.0420,3.0420,3.0415,3.0420,9
2014-04-15,07:45:00,3.0420,3.0420,3.0420,3.0420,4
2014-04-15,07:50:00,3.0415,3.0415,3.0415,3.0415,3
2014-04-15,07:55:00,3.0415,3.0415,3.0415,3.0415,3
2014-04-15,08:00:00,3.0415,3.0430,3.0415,3.0430,17
2014-04-15,08:05:00,3.0435,3.0435,3.0425,3.0430,12
2014-04-15,08:10:00,3.0420,3.0420,3.0420,3.0420,2
2014-04-15,08:15:00,3.0420,3.0425,3.0420,3.0420,6
2014-04-15,08:25:00,3.0430,3.0435,3.0430,3.0430,11
2014-04-15,08:30:00,3.0425,3.0425,3.0425,3.0425,2
2014-04-15,08:35:00,3.0425,3.0445,3.0425,3.0440,46
2014-04-15,08:40:00,3.0440,3.0440,3.0435,3.0435,17
2014-04-15,08:45:00,3.0435,3.0450,3.0425,3.0440,67
2014-04-15,08:50:00,3.0440,3.0460,3.0440,3.0440,67
2014-04-15,08:55:00,3.0440,3.0440,3.0435,3.0440,30
2014-04-15,09:00:00,3.0445,3.0465,3.0420,3.0465,314
2014-04-15,09:05:00,3.0460,3.0460,3.0445,3.0455,106
2014-04-15,09:10:00,3.0460,3.0470,3.0455,3.0460,76
2014-04-15,09:15:00,3.0455,3.0460,3.0445,3.0455,48
2014-04-15,09:20:00,3.0455,3.0455,3.0405,3.0425,219
2014-04-15,09:25:00,3.0415,3.0415,3.0400,3.0410,129
2014-04-15,09:30:00,3.0405,3.0420,3.0405,3.0415,73
2014-04-15,09:35:00,3.0425,3.0435,3.0420,3.0420,40
2014-04-15,09:40:00,3.0420,3.0430,3.0415,3.0415,39
2014-04-15,09:45:00,3.0420,3.0420,3.0395,3.0395,115
2014-04-15,09:50:00,3.0395,3.0405,3.0390,3.0395,108
2014-04-15,09:55:00,3.0400,3.0415,3.0375,3.0385,114
2014-04-15,10:00:00,3.0385,3.0395,3.0375,3.0375,57
2014-04-15,10:05:00,3.0380,3.0380,3.0325,3.0325,374
2014-04-15,10:10:00,3.0330,3.0330,3.0245,3.0255,832
2014-04-15,10:15:00,3.0260,3.0280,3.0260,3.0275,254
2014-04-15,10:20:00,3.0275,3.0280,3.0260,3.0265,70
2014-04-15,10:25:00,3.0265,3.0265,3.0230,3.0230,391
2014-04-15,10:30:00,3.0240,3.0260,3.0225,3.0250,308
2014-04-15,10:35:00,3.0245,3.0260,3.0215,3.0255,403
2014-04-15,10:40:00,3.0260,3.0295,3.0255,3.0280,150
2014-04-15,10:45:00,3.0275,3.0290,3.0270,3.0285,50
2014-04-15,10:50:00,3.0290,3.0295,3.0270,3.0290,75
2014-04-15,10:55:00,3.0290,3.0290,3.0275,3.0290,66
2014-04-15,11:00:00,3.0295,3.0300,3.0290,3.0295,34
2014-04-15,11:05:00,3.0290,3.0300,3.0290,3.0295,34
2014-04-15,11:10:00,3.0295,3.0310,3.0280,3.0290,262
2014-04-15,11:15:00,3.0295,3.0325,3.0290,3.0315,246
2014-04-15,11:20:00,3.0310,3.0315,3.0290,3.0290,181
2014-04-15,11:25:00,3.0285,3.0290,3.0275,3.0290,116
2014-04-15,11:30:00,3.0290,3.0295,3.0285,3.0285,17
2014-04-15,11:35:00,3.0290,3.0290,3.0285,3.0290,17
2014-04-15,11:40:00,3.0290,3.0305,3.0290,3.0300,30
2014-04-15,11:45:00,3.0300,3.0300,3.0295,3.0295,10
2014-04-15,11:50:00,3.0295,3.0300,3.0295,3.0295,7
2014-04-15,11:55:00,3.0290,3.0290,3.0285,3.0290,42
2014-04-15,12:00:00,3.0290,3.0295,3.0285,3.0285,16
2014-04-15,12:05:00,3.0280,3.0280,3.0280,3.0280,11
2014-04-15,12:10:00,3.0285,3.0290,3.0285,3.0285,12
2014-04-15,12:15:00,3.0290,3.0290,3.0290,3.0290,3
2014-04-15,12:20:00,3.0290,3.0295,3.0280,3.0290,93
2014-04-15,12:25:00,3.0285,3.0285,3.0275,3.0275,49
2014-04-15,12:30:00,3.0275,3.0290,3.0275,3.0290,54
2014-04-15,12:35:00,3.0290,3.0295,3.0290,3.0295,13
2014-04-15,12:40:00,3.0295,3.0295,3.0285,3.0295,26
2014-04-15,12:45:00,3.0295,3.0295,3.0285,3.0285,11
2014-04-15,12:50:00,3.0285,3.0290,3.0285,3.0290,26
2014-04-15,12:55:00,3.0290,3.0290,3.0270,3.0275,26
2014-04-15,13:00:00,3.0280,3.0280,3.0265,3.0280,94
2014-04-15,13:05:00,3.0280,3.0280,3.0270,3.0270,16
2014-04-15,13:10:00,3.0270,3.0275,3.0255,3.0275,105
2014-04-15,13:15:00,3.0270,3.0275,3.0265,3.0265,32
2014-04-15,13:20:00,3.0265,3.0270,3.0260,3.0270,36
2014-04-15,13:25:00,3.0265,3.0270,3.0265,3.0270,21
2014-04-15,13:30:00,3.0270,3.0300,3.0265,3.0295,189
2014-04-15,13:35:00,3.0300,3.0300,3.0280,3.0285,105
2014-04-15,13:40:00,3.0285,3.0295,3.0280,3.0290,63
2014-04-15,13:45:00,3.0290,3.0290,3.0275,3.0280,48
2014-04-15,13:50:00,3.0280,3.0285,3.0265,3.0275,122
2014-04-15,13:55:00,3.0275,3.0275,3.0270,3.0275,40
2014-04-15,14:00:00,3.0280,3.0335,3.0240,3.0300,831
2014-04-15,14:05:00,3.0300,3.0300,3.0270,3.0285,107
2014-04-15,14:10:00,3.0290,3.0300,3.0285,3.0290,79
2014-04-15,14:15:00,3.0295,3.0310,3.0290,3.0300,78
2014-04-15,14:20:00,3.0305,3.0350,3.0295,3.0330,377
2014-04-15,14:25:00,3.0330,3.0330,3.0300,3.0320,151
2014-04-15,14:30:00,3.0320,3.0335,3.0315,3.0325,138
2014-04-15,14:35:00,3.0325,3.0335,3.0300,3.0305,139
2014-04-15,14:40:00,3.0305,3.0310,3.0295,3.0310,102
2014-04-15,14:45:00,3.0305,3.0335,3.0300,3.0315,191
2014-04-15,14:50:00,3.0315,3.0325,3.0310,3.0315,62
2014-04-15,14:55:00,3.0320,3.0325,3.0295,3.0300,178
2014-04-15,15:00:00,3.0295,3.0330,3.0285,3.0325,86
2014-04-15,15:05:00,3.0315,3.0315,3.0300,3.0315,79
2014-04-15,15:10:00,3.0315,3.0330,3.0310,3.0315,51
2014-04-15,15:15:00,3.0330,3.0335,3.0320,3.0330,34
2014-04-15,15:20:00,3.0325,3.0325,3.0295,3.0300,95
2014-04-15,15:25:00,3.0305,3.0320,3.0305,3.0310,13
2014-04-15,15:30:00,3.0310,3.0310,3.0295,3.0295,48
2014-04-15,15:35:00,3.0295,3.0305,3.0285,3.0290,99
2014-04-15,15:40:00,3.0290,3.0290,3.0255,3.0275,112
2014-04-15,15:45:00,3.0275,3.0285,3.0270,3.0285,34
2014-04-15,15:50:00,3.0285,3.0290,3.0280,3.0280,25
2014-04-15,15:55:00,3.0280,3.0290,3.0280,3.0290,16
2014-04-15,16:00:00,3.0295,3.0345,3.0295,3.0340,171
2014-04-15,16:05:00,3.0340,3.0355,3.0330,3.0350,162
2014-04-15,16:10:00,3.0350,3.0375,3.0350,3.0360,224
2014-04-15,16:15:00,3.0360,3.0365,3.0335,3.0335,71
2014-04-15,16:20:00,3.0335,3.0365,3.0330,3.0365,47
2014-04-15,16:25:00,3.0365,3.0380,3.0360,3.0370,82
2014-04-15,16:30:00,3.0360,3.0375,3.0360,3.0360,49
2014-04-15,16:35:00,3.0355,3.0365,3.0355,3.0360,39
2014-04-15,16:40:00,3.0355,3.0355,3.0340,3.0340,19
2014-04-15,16:45:00,3.0335,3.0345,3.0330,3.0340,29
2014-04-15,16:50:00,3.0340,3.0360,3.0335,3.0335,14
2014-04-15,16:55:00,3.0340,3.0345,3.0340,3.0345,11
2014-04-15,17:00:00,3.0345,3.0365,3.0340,3.0355,57
2014-04-15,17:05:00,3.0355,3.0355,3.0345,3.0345,39
2014-04-15,17:10:00,3.0340,3.0340,3.0320,3.0325,75
2014-04-15,17:15:00,3.0320,3.0320,3.0300,3.0310,67
2014-04-15,17:20:00,3.0315,3.0315,3.0300,3.0310,43
2014-04-15,17:25:00,3.0320,3.0325,3.0310,3.0320,37
2014-04-15,17:30:00,3.0315,3.0350,3.0315,3.0350,92
2014-04-15,17:35:00,3.0345,3.0365,3.0335,3.0365,82
2014-04-15,17:40:00,3.0365,3.0365,3.0345,3.0345,44
2014-04-15,17:45:00,3.0340,3.0340,3.0335,3.0335,16
2014-04-15,17:50:00,3.0335,3.0335,3.0310,3.0310,53
2014-04-15,17:55:00,3.0310,3.0320,3.0310,3.0315,13
2014-04-15,18:00:00,3.0310,3.0340,3.0310,3.0330,38
2014-04-15,18:05:00,3.0330,3.0330,3.0325,3.0325,19
2014-04-15,18:10:00,3.0320,3.0350,3.0315,3.0350,45
2014-04-15,18:15:00,3.0350,3.0360,3.0340,3.0360,107
2014-04-15,18:20:00,3.0360,3.0370,3.0350,3.0365,51
2014-04-15,18:25:00,3.0365,3.0370,3.0350,3.0350,41
2014-04-15,18:30:00,3.0355,3.0355,3.0295,3.0345,268
2014-04-15,18:35:00,3.0330,3.0335,3.0320,3.0320,18
2014-04-15,18:40:00,3.0315,3.0340,3.0315,3.0340,27
2014-04-15,18:45:00,3.0335,3.0340,3.0335,3.0340,12
2014-04-15,18:50:00,3.0340,3.0360,3.0340,3.0355,122
2014-04-15,18:55:00,3.0360,3.0365,3.0355,3.0360,73
2014-04-15,19:00:00,3.0360,3.0370,3.0360,3.0365,31
2014-04-15,19:05:00,3.0365,3.0395,3.0365,3.0395,143
2014-04-15,19:10:00,3.0395,3.0400,3.0375,3.0385,145
2014-04-15,19:15:00,3.0390,3.0395,3.0390,3.0395,55
2014-04-15,19:20:00,3.0400,3.0415,3.0370,3.0370,319
2014-04-15,19:25:00,3.0365,3.0380,3.0345,3.0380,158
2014-04-15,19:30:00,3.0370,3.0370,3.0295,3.0310,319
2014-04-15,19:35:00,3.0300,3.0315,3.0295,3.0305,201
2014-04-15,19:40:00,3.0310,3.0310,3.0280,3.0280,156
2014-04-15,19:45:00,3.0280,3.0280,3.0220,3.0225,278
2014-04-15,19:50:00,3.0220,3.0235,3.0180,3.0190,1150
2014-04-15,19:55:00,3.0190,3.0215,3.0175,3.0200,881
2014-04-15,20:00:00,3.0195,3.0195,3.0035,3.0070,2008
2014-04-15,20:05:00,3.0075,3.0115,3.0070,3.0100,559
2014-04-15,20:10:00,3.0110,3.0110,3.0025,3.0035,1843
2014-04-15,20:15:00,3.0030,3.0040,2.9820,2.9820,3534
2014-04-15,20:20:00,2.9815,2.9845,2.9740,2.9825,2602
2014-04-15,20:25:00,2.9825,2.9840,2.9665,2.9680,2219
2014-04-15,20:30:00,2.9680,2.9770,2.9655,2.9725,1871
2014-04-15,20:35:00,2.9730,2.9795,2.9725,2.9785,636
2014-04-15,20:40:00,2.9785,2.9785,2.9740,2.9760,415
2014-04-15,20:45:00,2.9755,2.9755,2.9720,2.9740,537
2014-04-15,20:50:00,2.9745,2.9745,2.9705,2.9740,412
2014-04-15,20:55:00,2.9740,2.9760,2.9735,2.9750,418
2014-04-15,21:00:00,2.9750,2.9785,2.9720,2.9780,929
2014-04-15,21:05:00,2.9780,2.9880,2.9775,2.9790,1331
2014-04-15,21:10:00,2.9795,2.9805,2.9755,2.9780,825
2014-04-15,21:15:00,2.9780,2.9810,2.9775,2.9790,338
2014-04-15,21:20:00,2.9790,2.9810,2.9770,2.9790,368
2014-04-15,21:25:00,2.9785,2.9800,2.9780,2.9790,492
2014-04-15,21:30:00,2.9785,2.9800,2.9785,2.9795,315
2014-04-15,21:35:00,2.9790,2.9820,2.9790,2.9820,271
2014-04-15,21:40:00,2.9825,2.9845,2.9820,2.9825,176
2014-04-15,21:45:00,2.9830,2.9835,2.9810,2.9835,585
2014-04-15,21:50:00,2.9830,2.9840,2.9825,2.9825,193
2014-04-15,21:55:00,2.9820,2.9830,2.9800,2.9815,228
2014-04-15,22:00:00,2.9810,2.9855,2.9810,2.9835,376
2014-04-15,22:05:00,2.9835,2.9860,2.9835,2.9850,428
2014-04-15,22:10:00,2.9855,2.9855,2.9835,2.9845,259
2014-04-15,22:15:00,2.9845,2.9875,2.9825,2.9845,564
2014-04-15,22:20:00,2.9845,2.9845,2.9825,2.9830,251
2014-04-15,22:25:00,2.9835,2.9835,2.9805,2.9815,178
2014-04-15,22:30:00,2.9815,2.9825,2.9805,2.9815,178
2014-04-15,22:35:00,2.9815,2.9835,2.9805,2.9815,204
2014-04-15,22:40:00,2.9820,2.9825,2.9815,2.9825,184
2014-04-15,22:45:00,2.9825,2.9855,2.9825,2.9840,323
2014-04-15,22:50:00,2.9840,2.9920,2.9840,2.9880,648
2014-04-15,22:55:00,2.9885,2.9900,2.9875,2.9900,375
2014-04-15,23:00:00,2.9895,2.9935,2.9885,2.9930,566
2014-04-15,23:05:00,2.9925,2.9940,2.9895,2.9905,335
2014-04-15,23:10:00,2.9905,2.9920,2.9885,2.9885,230
2014-04-15,23:15:00,2.9885,2.9900,2.9865,2.9885,501
2014-04-15,23:20:00,2.9890,2.9905,2.9870,2.9885,264
2014-04-15,23:25:00,2.9885,2.9890,2.9870,2.9880,266
2014-04-15,23:30:00,2.9880,2.9910,2.9870,2.9880,301
2014-04-15,23:35:00,2.9875,2.9895,2.9870,2.9870,223
2014-04-15,23:40:00,2.9870,2.9875,2.9850,2.9855,205
2014-04-15,23:45:00,2.9855,2.9865,2.9830,2.9835,265
2014-04-15,23:50:00,2.9835,2.9845,2.9825,2.9835,249
2014-04-15,23:55:00,2.9835,2.9850,2.9830,2.9840,219
2014-04-16,00:00:00,2.9835,2.9850,2.9835,2.9845,171
2014-04-16,00:05:00,2.9845,2.9845,2.9835,2.9845,90
2014-04-16,00:10:00,2.9850,2.9875,2.9845,2.9870,102
2014-04-16,00:15:00,2.9865,2.9890,2.9855,2.9880,134
2014-04-16,00:20:00,2.9880,2.9880,2.9840,2.9855,147
2014-04-16,00:25:00,2.9850,2.9865,2.9850,2.9860,60
2014-04-16,00:30:00,2.9855,2.9880,2.9855,2.9875,114
2014-04-16,00:35:00,2.9875,2.9880,2.9860,2.9860,139
2014-04-16,00:40:00,2.9865,2.9870,2.9860,2.9860,110
2014-04-16,00:45:00,2.9860,2.9865,2.9845,2.9850,173
2014-04-16,00:50:00,2.9850,2.9865,2.9850,2.9850,209
2014-04-16,00:55:00,2.9855,2.9880,2.9855,2.9875,613
2014-04-16,01:00:00,2.9875,2.9880,2.9855,2.9855,203
2014-04-16,01:05:00,2.9860,2.9865,2.9855,2.9860,55
2014-04-16,01:10:00,2.9860,2.9875,2.9860,2.9870,71
2014-04-16,01:15:00,2.9875,2.9885,2.9875,2.9885,106
2014-04-16,01:20:00,2.9885,2.9895,2.9870,2.9870,62
2014-04-16,01:25:00,2.9870,2.9890,2.9865,2.9890,119
2014-04-16,01:30:00,2.9890,2.9895,2.9875,2.9885,72
2014-04-16,01:35:00,2.9885,2.9890,2.9880,2.9880,72
2014-04-16,01:40:00,2.9885,2.9895,2.9885,2.9895,56
2014-04-16,01:45:00,2.9900,2.9900,2.9885,2.9890,39
2014-04-16,01:50:00,2.9890,2.9890,2.9875,2.9885,69
2014-04-16,01:55:00,2.9880,2.9900,2.9880,2.9900,123
2014-04-16,02:00:00,2.9900,2.9915,2.9895,2.9915,83
2014-04-16,02:05:00,2.9915,2.9920,2.9915,2.9920,70
2014-04-16,02:10:00,2.9915,2.9945,2.9915,2.9920,106
2014-04-16,02:15:00,2.9925,2.9935,2.9925,2.9930,49
2014-04-16,02:20:00,2.9935,2.9950,2.9930,2.9950,130
2014-04-16,02:25:00,2.9950,2.9950,2.9940,2.9945,356
2014-04-16,02:30:00,2.9945,2.9950,2.9940,2.9945,96
2014-04-16,02:35:00,2.9945,2.9945,2.9940,2.9945,68
2014-04-16,02:40:00,2.9945,2.9950,2.9940,2.9945,181
2014-04-16,02:45:00,2.9945,2.9950,2.9945,2.9950,13
2014-04-16,02:50:00,2.9950,2.9950,2.9945,2.9945,22
2014-04-16,02:55:00,2.9945,2.9950,2.9945,2.9945,25
2014-04-16,03:00:00,2.9945,2.9945,2.9940,2.9945,32
2014-04-16,03:05:00,2.9945,2.9950,2.9930,2.9935,46
2014-04-16,03:10:00,2.9930,2.9945,2.9925,2.9945,50
2014-04-16,03:15:00,2.9950,2.9950,2.9945,2.9945,29
2014-04-16,03:20:00,2.9950,2.9950,2.9940,2.9940,12
2014-04-16,03:25:00,2.9935,2.9950,2.9935,2.9950,9
2014-04-16,03:30:00,2.9950,2.9950,2.9875,2.9935,22
2014-04-16,03:35:00,2.9945,2.9945,2.9935,2.9940,6
2014-04-16,03:40:00,2.9940,2.9945,2.9940,2.9945,8
2014-04-16,03:45:00,2.9945,2.9945,2.9940,2.9940,11
2014-04-16,03:50:00,2.9945,2.9945,2.9940,2.9945,32
2014-04-16,03:55:00,2.9940,2.9945,2.9940,2.9945,42
2014-04-16,04:00:00,2.9945,2.9945,2.9940,2.9940,53
2014-04-16,04:05:00,2.9940,2.9945,2.9935,2.9935,15
2014-04-16,04:10:00,2.9940,2.9945,2.9930,2.9940,27
2014-04-16,04:15:00,2.9945,2.9945,2.9940,2.9945,32
2014-04-16,04:20:00,2.9945,2.9945,2.9935,2.9935,6
2014-04-16,04:25:00,2.9935,2.9940,2.9935,2.9940,6
2014-04-16,04:30:00,2.9945,2.9945,2.9940,2.9940,3
2014-04-16,04:35:00,2.9940,2.9940,2.9935,2.9935,8
2014-04-16,04:40:00,2.9930,2.9940,2.9930,2.9940,7
2014-04-16,04:45:00,2.9945,2.9945,2.9930,2.9935,23
2014-04-16,04:50:00,2.9935,2.9940,2.9935,2.9940,14
2014-04-16,04:55:00,2.9940,2.9940,2.9940,2.9940,47
2014-04-16,05:00:00,2.9940,2.9945,2.9940,2.9945,12
2014-04-16,05:05:00,2.9940,2.9940,2.9935,2.9935,10
2014-04-16,05:10:00,2.9935,2.9945,2.9930,2.9940,24
2014-04-16,06:00:00,2.9930,2.9930,2.9885,2.9890,50
2014-04-16,06:05:00,2.9900,2.9915,2.9890,2.9910,19
2014-04-16,06:10:00,2.9905,2.9905,2.9900,2.9900,17
2014-04-16,06:15:00,2.9900,2.9900,2.9900,2.9900,2
2014-04-16,06:20:00,2.9900,2.9900,2.9895,2.9895,6
2014-04-16,06:25:00,2.9890,2.9890,2.9885,2.9885,15
2014-04-16,06:30:00,2.9895,2.9895,2.9895,2.9895,13
2014-04-16,06:35:00,2.9900,2.9905,2.9895,2.9905,5
2014-04-16,06:40:00,2.9895,2.9895,2.9880,2.9880,28
2014-04-16,06:45:00,2.9880,2.9895,2.9880,2.9880,3
2014-04-16,06:50:00,2.9885,2.9895,2.9885,2.9890,5
2014-04-16,06:55:00,2.9890,2.9890,2.9885,2.9890,9
2014-04-16,07:00:00,2.9890,2.9890,2.9890,2.9890,6
2014-04-16,07:05:00,2.9895,2.9905,2.9895,2.9905,16
2014-04-16,07:10:00,2.9910,2.9910,2.9885,2.9890,42
2014-04-16,07:15:00,2.9885,2.9895,2.9885,2.9890,18
2014-04-16,07:20:00,2.9895,2.9900,2.9890,2.9900,9
2014-04-16,07:25:00,2.9885,2.9885,2.9885,2.9885,4
2014-04-16,07:30:00,2.9890,2.9890,2.9870,2.9875,51
2014-04-16,07:35:00,2.9880,2.9880,2.9875,2.9875,5
2014-04-16,07:40:00,2.9875,2.9875,2.9865,2.9865,10
2014-04-16,07:45:00,2.9865,2.9875,2.9865,2.9870,42
2014-04-16,07:50:00,2.9875,2.9885,2.9865,2.9885,11
2014-04-16,07:55:00,2.9885,2.9890,2.9865,2.9890,34
2014-04-16,08:00:00,2.9895,2.9940,2.9895,2.9940,188
2014-04-16,08:05:00,2.9940,2.9985,2.9940,2.9970,434
2014-04-16,08:10:00,2.9965,2.9965,2.9945,2.9960,263
2014-04-16,08:15:00,2.9960,2.9960,2.9945,2.9955,60
2014-04-16,08:20:00,2.9950,2.9960,2.9950,2.9955,37
2014-04-16,08:25:00,2.9955,2.9955,2.9950,2.9950,26
2014-04-16,08:30:00,2.9950,2.9955,2.9945,2.9945,101
2014-04-16,08:35:00,2.9945,2.9945,2.9945,2.9945,54
2014-04-16,08:40:00,2.9945,2.9950,2.9935,2.9940,103
2014-04-16,08:45:00,2.9940,2.9940,2.9920,2.9920,151
2014-04-16,08:50:00,2.9925,2.9935,2.9925,2.9930,76
2014-04-16,08:55:00,2.9930,2.9945,2.9930,2.9935,104
2014-04-16,09:00:00,2.9940,2.9940,2.9885,2.9890,555
2014-04-16,09:05:00,2.9890,2.9920,2.9890,2.9905,175
2014-04-16,09:10:00,2.9900,2.9915,2.9895,2.9895,128
2014-04-16,09:15:00,2.9895,2.9905,2.9885,2.9885,158
2014-04-16,09:20:00,2.9885,2.9905,2.9880,2.9895,176
2014-04-16,09:25:00,2.9895,2.9945,2.9890,2.9940,361
2014-04-16,09:30:00,2.9940,2.9995,2.9935,2.9940,568
2014-04-16,09:35:00,2.9940,2.9965,2.9935,2.9955,142
2014-04-16,09:40:00,2.9965,2.9965,2.9900,2.9925,233
2014-04-16,09:45:00,2.9920,2.9935,2.9915,2.9925,77
2014-04-16,09:50:00,2.9925,2.9935,2.9920,2.9935,79
2014-04-16,09:55:00,2.9935,2.9965,2.9935,2.9960,118
2014-04-16,10:00:00,2.9965,2.9990,2.9955,2.9970,327
2014-04-16,10:05:00,2.9970,2.9970,2.9815,2.9845,1318
2014-04-16,10:10:00,2.9840,2.9880,2.9840,2.9870,200
2014-04-16,10:15:00,2.9875,2.9905,2.9875,2.9895,279
2014-04-16,10:20:00,2.9895,2.9900,2.9865,2.9865,164
2014-04-16,10:25:00,2.9870,2.9870,2.9845,2.9870,147
2014-04-16,10:30:00,2.9865,2.9870,2.9840,2.9860,153
2014-04-16,10:35:00,2.9860,2.9915,2.9860,2.9885,380
2014-04-16,10:40:00,2.9885,2.9890,2.9875,2.9880,34
2014-04-16,10:45:00,2.9880,2.9895,2.9875,2.9880,45
2014-04-16,10:50:00,2.9880,2.9905,2.9875,2.9900,74
2014-04-16,10:55:00,2.9900,2.9920,2.9900,2.9900,88
2014-04-16,11:00:00,2.9905,2.9915,2.9900,2.9905,65
2014-04-16,11:05:00,2.9910,2.9915,2.9905,2.9915,50
2014-04-16,11:10:00,2.9920,2.9940,2.9905,2.9910,120
2014-04-16,11:15:00,2.9915,2.9930,2.9915,2.9925,39
2014-04-16,11:20:00,2.9930,2.9935,2.9920,2.9920,62
2014-04-16,11:25:00,2.9920,2.9925,2.9895,2.9920,198
2014-04-16,11:30:00,2.9925,2.9930,2.9900,2.9905,100
2014-04-16,11:35:00,2.9915,2.9915,2.9915,2.9915,3
2014-04-16,11:40:00,2.9920,2.9920,2.9915,2.9915,11
2014-04-16,11:45:00,2.9915,2.9915,2.9915,2.9915,2
2014-04-16,11:50:00,2.9915,2.9920,2.9915,2.9920,15
2014-04-16,11:55:00,2.9920,2.9935,2.9920,2.9920,23
2014-04-16,12:00:00,2.9925,2.9930,2.9925,2.9930,14
2014-04-16,12:05:00,2.9930,2.9940,2.9920,2.9920,53
2014-04-16,12:10:00,2.9915,2.9930,2.9910,2.9915,42
2014-04-16,12:15:00,2.9915,2.9915,2.9905,2.9915,138
2014-04-16,12:20:00,2.9915,2.9945,2.9915,2.9935,145
2014-04-16,12:25:00,2.9930,2.9965,2.9930,2.9940,68
2014-04-16,12:30:00,2.9945,2.9960,2.9920,2.9920,90
2014-04-16,12:35:00,2.9915,2.9940,2.9915,2.9920,27
2014-04-16,12:40:00,2.9920,2.9935,2.9915,2.9930,30
2014-04-16,12:45:00,2.9930,2.9930,2.9910,2.9930,55
2014-04-16,12:50:00,2.9930,2.9950,2.9930,2.9940,17
2014-04-16,12:55:00,2.9940,2.9940,2.9925,2.9925,17
2014-04-16,13:00:00,2.9930,2.9935,2.9930,2.9930,7
2014-04-16,13:05:00,2.9935,2.9935,2.9935,2.9935,1
2014-04-16,13:10:00,2.9935,2.9935,2.9930,2.9935,19
2014-04-16,13:15:00,2.9930,2.9930,2.9905,2.9915,30
2014-04-16,13:20:00,2.9910,2.9910,2.9910,2.9910,4
2014-04-16,13:25:00,2.9910,2.9925,2.9910,2.9910,41
2014-04-16,13:30:00,2.9915,2.9920,2.9905,2.9920,206
2014-04-16,13:35:00,2.9920,2.9920,2.9895,2.9900,81
2014-04-16,13:40:00,2.9905,2.9920,2.9900,2.9915,69
2014-04-16,13:45:00,2.9920,2.9930,2.9920,2.9925,107
2014-04-16,13:50:00,2.9930,2.9955,2.9925,2.9955,164
2014-04-16,13:55:00,2.9955,2.9955,2.9930,2.9935,93
2014-04-16,14:00:00,2.9935,2.9950,2.9930,2.9930,124
2014-04-16,14:05:00,2.9925,2.9930,2.9900,2.9905,192
2014-04-16,14:10:00,2.9905,2.9925,2.9885,2.9890,284
2014-04-16,14:15:00,2.9895,2.9930,2.9895,2.9915,161
2014-04-16,14:20:00,2.9915,2.9940,2.9915,2.9930,133
2014-04-16,14:25:00,2.9935,2.9935,2.9905,2.9920,127
2014-04-16,14:30:00,2.9920,2.9920,2.9900,2.9900,105
2014-04-16,14:35:00,2.9900,2.9935,2.9885,2.9935,436
2014-04-16,14:40:00,2.9935,2.9945,2.9920,2.9945,268
2014-04-16,14:45:00,2.9945,2.9955,2.9930,2.9940,287
2014-04-16,14:50:00,2.9940,2.9950,2.9925,2.9940,91
2014-04-16,14:55:00,2.9935,2.9960,2.9925,2.9925,148
2014-04-16,15:00:00,2.9930,2.9940,2.9920,2.9935,133
2014-04-16,15:05:00,2.9930,2.9940,2.9900,2.9905,171
2014-04-16,15:10:00,2.9900,2.9900,2.9845,2.9875,385
2014-04-16,15:15:00,2.9875,2.9875,2.9855,2.9855,88
2014-04-16,15:20:00,2.9850,2.9870,2.9835,2.9870,193
2014-04-16,15:25:00,2.9870,2.9880,2.9855,2.9865,97
2014-04-16,15:30:00,2.9865,2.9875,2.9860,2.9870,65
2014-04-16,15:35:00,2.9870,2.9880,2.9860,2.9870,34
2014-04-16,15:40:00,2.9865,2.9880,2.9835,2.9870,169
2014-04-16,15:45:00,2.9870,2.9870,2.9845,2.9860,117
2014-04-16,15:50:00,2.9860,2.9865,2.9855,2.9865,46
2014-04-16,15:55:00,2.9870,2.9900,2.9870,2.9900,80
2014-04-16,16:00:00,2.9900,2.9910,2.9895,2.9900,100
2014-04-16,16:05:00,2.9900,2.9945,2.9900,2.9945,116
2014-04-16,16:10:00,2.9940,2.9960,2.9925,2.9940,321
2014-04-16,16:15:00,2.9945,2.9980,2.9945,2.9980,230
2014-04-16,16:20:00,2.9980,2.9980,2.9960,2.9965,114
2014-04-16,16:25:00,2.9965,2.9985,2.9965,2.9985,242
2014-04-16,16:30:00,2.9980,3.0010,2.9970,3.0010,248
2014-04-16,16:35:00,3.0015,3.0025,2.9980,2.9980,237
2014-04-16,16:40:00,2.9985,3.0015,2.9985,3.0010,121
2014-04-16,16:45:00,3.0010,3.0025,3.0000,3.0010,154
2014-04-16,16:50:00,3.0015,3.0050,3.0010,3.0035,280
2014-04-16,16:55:00,3.0035,3.0045,3.0015,3.0020,80
2014-04-16,17:00:00,3.0020,3.0040,3.0015,3.0035,141
2014-04-16,17:05:00,3.0025,3.0040,3.0010,3.0010,50
2014-04-16,17:10:00,3.0005,3.0020,2.9975,2.9975,125
2014-04-16,17:15:00,2.9975,2.9990,2.9965,2.9975,123
2014-04-16,17:20:00,2.9980,2.9985,2.9970,2.9970,34
2014-04-16,17:25:00,2.9975,2.9975,2.9965,2.9970,22
2014-04-16,17:30:00,2.9970,2.9975,2.9960,2.9975,53
2014-04-16,17:35:00,2.9975,2.9990,2.9970,2.9990,42
2014-04-16,17:40:00,2.9990,2.9990,2.9950,2.9950,46
2014-04-16,17:45:00,2.9950,2.9955,2.9910,2.9940,233
2014-04-16,17:50:00,2.9940,2.9940,2.9920,2.9935,172
2014-04-16,17:55:00,2.9935,2.9940,2.9930,2.9935,36
2014-04-16,18:00:00,2.9930,2.9955,2.9930,2.9955,70
2014-04-16,18:05:00,2.9955,2.9965,2.9955,2.9955,17
2014-04-16,18:10:00,2.9960,2.9960,2.9950,2.9950,25
2014-04-16,18:15:00,2.9950,2.9980,2.9950,2.9955,125
2014-04-16,18:20:00,2.9960,2.9995,2.9950,2.9980,160
2014-04-16,18:25:00,2.9985,2.9995,2.9975,2.9985,40
2014-04-16,18:30:00,2.9980,2.9980,2.9965,2.9980,68
2014-04-16,18:35:00,2.9985,2.9985,2.9965,2.9965,27
2014-04-16,18:40:00,2.9970,2.9970,2.9950,2.9950,124
2014-04-16,18:45:00,2.9955,2.9960,2.9950,2.9960,52
2014-04-16,18:50:00,2.9960,2.9970,2.9960,2.9970,34
2014-04-16,18:55:00,2.9975,2.9990,2.9970,2.9990,91
2014-04-16,19:00:00,2.9990,3.0035,2.9985,3.0030,282
2014-04-16,19:05:00,3.0025,3.0040,3.0005,3.0020,168
2014-04-16,19:10:00,3.0020,3.0045,3.0005,3.0040,152
2014-04-16,19:15:00,3.0035,3.0040,3.0025,3.0030,94
2014-04-16,19:20:00,3.0025,3.0035,3.0025,3.0025,53
2014-04-16,19:25:00,3.0020,3.0035,3.0015,3.0035,65
2014-04-16,19:30:00,3.0040,3.0095,3.0030,3.0060,593
2014-04-16,19:35:00,3.0065,3.0080,3.0060,3.0065,203
2014-04-16,19:40:00,3.0065,3.0075,3.0045,3.0075,111
2014-04-16,19:45:00,3.0075,3.0090,3.0070,3.0085,172
2014-04-16,19:50:00,3.0085,3.0095,3.0080,3.0085,114
2014-04-16,19:55:00,3.0085,3.0110,3.0070,3.0095,341
2014-04-16,20:00:00,3.0090,3.0105,3.0075,3.0100,203
2014-04-16,20:05:00,3.0095,3.0150,3.0090,3.0145,558
2014-04-16,20:10:00,3.0145,3.0190,3.0135,3.0175,1429
2014-04-16,20:15:00,3.0175,3.0195,3.0175,3.0190,524
2014-04-16,20:20:00,3.0190,3.0620,3.0185,3.0490,8341
2014-04-16,20:25:00,3.0485,3.0540,3.0485,3.0500,1429
2014-04-16,20:30:00,3.0510,3.0555,3.0495,3.0525,1185
2014-04-16,20:35:00,3.0520,3.0540,3.0495,3.0505,1276
2014-04-16,20:40:00,3.0510,3.0520,3.0475,3.0485,635
2014-04-16,20:45:00,3.0490,3.0500,3.0475,3.0495,564
2014-04-16,20:50:00,3.0490,3.0510,3.0485,3.0500,548
2014-04-16,20:55:00,3.0500,3.0505,3.0450,3.0455,639
2014-04-16,21:00:00,3.0455,3.0465,3.0395,3.0415,1660
2014-04-16,21:05:00,3.0415,3.0430,3.0400,3.0425,531
2014-04-16,21:10:00,3.0420,3.0430,3.0410,3.0415,293
2014-04-16,21:15:00,3.0415,3.0450,3.0395,3.0445,515
2014-04-16,21:20:00,3.0445,3.0490,3.0440,3.0465,419
2014-04-16,21:25:00,3.0470,3.0470,3.0440,3.0460,191
2014-04-16,21:30:00,3.0460,3.0470,3.0440,3.0450,282
2014-04-16,21:35:00,3.0450,3.0450,3.0435,3.0445,251
2014-04-16,21:40:00,3.0445,3.0450,3.0430,3.0430,351
2014-04-16,21:45:00,3.0430,3.0430,3.0400,3.0405,247
2014-04-16,21:50:00,3.0400,3.0410,3.0365,3.0390,653
2014-04-16,21:55:00,3.0395,3.0440,3.0390,3.0430,236
2014-04-16,22:00:00,3.0430,3.0430,3.0400,3.0425,172
2014-04-16,22:05:00,3.0425,3.0440,3.0420,3.0430,268
2014-04-16,22:10:00,3.0430,3.0430,3.0390,3.0390,563
2014-04-16,22:15:00,3.0385,3.0390,3.0370,3.0375,453
2014-04-16,22:20:00,3.0370,3.0370,3.0315,3.0330,983
2014-04-16,22:25:00,3.0335,3.0355,3.0330,3.0355,465
2014-04-16,22:30:00,3.0350,3.0370,3.0340,3.0365,282
2014-04-16,22:35:00,3.0365,3.0400,3.0360,3.0370,230
2014-04-16,22:40:00,3.0370,3.0385,3.0355,3.0365,187
2014-04-16,22:45:00,3.0365,3.0405,3.0360,3.0405,171
2014-04-16,22:50:00,3.0400,3.0410,3.0385,3.0395,158
2014-04-16,22:55:00,3.0390,3.0390,3.0380,3.0390,92
2014-04-16,23:00:00,3.0390,3.0390,3.0360,3.0390,254
2014-04-16,23:05:00,3.0390,3.0405,3.0390,3.0390,87
2014-04-16,23:10:00,3.0390,3.0410,3.0390,3.0410,122
2014-04-16,23:15:00,3.0405,3.0435,3.0400,3.0425,409
2014-04-16,23:20:00,3.0425,3.0445,3.0405,3.0410,293
2014-04-16,23:25:00,3.0410,3.0420,3.0400,3.0420,133
2014-04-16,23:30:00,3.0420,3.0445,3.0385,3.0385,368
2014-04-16,23:35:00,3.0385,3.0390,3.0365,3.0390,195
2014-04-16,23:40:00,3.0390,3.0395,3.0340,3.0340,320
2014-04-16,23:45:00,3.0345,3.0355,3.0330,3.0335,358
2014-04-16,23:50:00,3.0335,3.0350,3.0285,3.0290,565
2014-04-16,23:55:00,3.0285,3.0310,3.0255,3.0270,777
2014-04-17,00:00:00,3.0265,3.0270,3.0230,3.0240,293
2014-04-17,00:05:00,3.0235,3.0270,3.0235,3.0265,146
2014-04-17,00:10:00,3.0265,3.0265,3.0255,3.0260,106
2014-04-17,00:15:00,3.0260,3.0260,3.0250,3.0260,71
2014-04-17,00:20:00,3.0260,3.0265,3.0220,3.0235,300
2014-04-17,00:25:00,3.0235,3.0265,3.0235,3.0260,188
2014-04-17,00:30:00,3.0265,3.0270,3.0245,3.0250,163
2014-04-17,00:35:00,3.0245,3.0265,3.0245,3.0260,99
2014-04-17,00:40:00,3.0260,3.0265,3.0250,3.0255,115
2014-04-17,00:45:00,3.0255,3.0260,3.0235,3.0240,420
2014-04-17,00:50:00,3.0240,3.0245,3.0230,3.0235,313
2014-04-17,00:55:00,3.0235,3.0265,3.0200,3.0255,1402
2014-04-17,01:00:00,3.0250,3.0310,3.0245,3.0300,468
2014-04-17,01:05:00,3.0300,3.0305,3.0285,3.0300,257
2014-04-17,01:10:00,3.0300,3.0315,3.0295,3.0300,195
2014-04-17,01:15:00,3.0300,3.0310,3.0295,3.0295,66
2014-04-17,01:20:00,3.0295,3.0300,3.0285,3.0285,35
2014-04-17,01:25:00,3.0290,3.0300,3.0290,3.0290,44
2014-04-17,01:30:00,3.0290,3.0295,3.0285,3.0295,70
2014-04-17,01:35:00,3.0290,3.0295,3.0275,3.0285,79
2014-04-17,01:40:00,3.0290,3.0300,3.0290,3.0300,68
2014-04-17,01:45:00,3.0300,3.0325,3.0300,3.0320,70
2014-04-17,01:50:00,3.0320,3.0325,3.0315,3.0325,80
2014-04-17,01:55:00,3.0325,3.0330,3.0320,3.0325,34
2014-04-17,02:00:00,3.0325,3.0325,3.0310,3.0325,41
2014-04-17,02:05:00,3.0330,3.0330,3.0320,3.0325,26
2014-04-17,02:10:00,3.0330,3.0330,3.0320,3.0320,8
2014-04-17,02:15:00,3.0325,3.0325,3.0315,3.0315,34
2014-04-17,02:20:00,3.0310,3.0310,3.0305,3.0310,14
2014-04-17,02:25:00,3.0300,3.0300,3.0300,3.0300,11
2014-04-17,02:30:00,3.0300,3.0315,3.0300,3.0300,24
2014-04-17,02:35:00,3.0295,3.0295,3.0290,3.0290,3
2014-04-17,02:40:00,3.0295,3.0300,3.0280,3.0280,44
2014-04-17,02:45:00,3.0285,3.0300,3.0285,3.0290,25
2014-04-17,02:50:00,3.0290,3.0295,3.0290,3.0290,6
2014-04-17,02:55:00,3.0290,3.0290,3.0285,3.0290,5
2014-04-17,03:00:00,3.0295,3.0295,3.0280,3.0285,39
2014-04-17,03:05:00,3.0285,3.0295,3.0280,3.0295,39
2014-04-17,03:10:00,3.0290,3.0300,3.0290,3.0290,17
2014-04-17,03:15:00,3.0295,3.0300,3.0290,3.0300,18
2014-04-17,03:20:00,3.0300,3.0310,3.0300,3.0310,30
2014-04-17,03:25:00,3.0310,3.0310,3.0295,3.0305,72
2014-04-17,03:30:00,3.0255,3.0305,3.0255,3.0305,26
2014-04-17,03:35:00,3.0310,3.0310,3.0295,3.0300,55
2014-04-17,03:40:00,3.0295,3.0295,3.0290,3.0295,3
2014-04-17,03:45:00,3.0295,3.0295,3.0290,3.0290,5
2014-04-17,03:50:00,3.0295,3.0300,3.0295,3.0300,5
2014-04-17,03:55:00,3.0295,3.0310,3.0295,3.0310,39
2014-04-17,04:00:00,3.0305,3.0310,3.0295,3.0300,23
2014-04-17,04:05:00,3.0300,3.0300,3.0295,3.0300,3
2014-04-17,04:10:00,3.0295,3.0295,3.0285,3.0290,25
2014-04-17,04:15:00,3.0285,3.0295,3.0285,3.0290,5
2014-04-17,04:20:00,3.0290,3.0290,3.0290,3.0290,2
2014-04-17,04:35:00,3.0285,3.0285,3.0275,3.0280,68
2014-04-17,04:40:00,3.0275,3.0275,3.0270,3.0270,29
2014-04-17,04:45:00,3.0265,3.0265,3.0265,3.0265,1
2014-04-17,04:50:00,3.0275,3.0285,3.0270,3.0270,6
2014-04-17,04:55:00,3.0280,3.0280,3.0240,3.0255,163
2014-04-17,05:00:00,3.0250,3.0260,3.0245,3.0260,10
2014-04-17,05:05:00,3.0265,3.0270,3.0265,3.0270,11
2014-04-17,05:10:00,3.0265,3.0275,3.0245,3.0245,39
2014-04-17,06:00:00,3.0285,3.0295,3.0255,3.0285,36
2014-04-17,06:05:00,3.0290,3.0290,3.0290,3.0290,4
2014-04-17,06:10:00,3.0300,3.0325,3.0300,3.0310,82
2014-04-17,06:15:00,3.0310,3.0315,3.0310,3.0315,2
2014-04-17,06:20:00,3.0305,3.0305,3.0305,3.0305,1
2014-04-17,06:35:00,3.0300,3.0300,3.0295,3.0295,4
2014-04-17,06:40:00,3.0300,3.0315,3.0300,3.0310,8
2014-04-17,06:45:00,3.0320,3.0320,3.0320,3.0320,1
2014-04-17,06:50:00,3.0320,3.0320,3.0310,3.0310,9
2014-04-17,06:55:00,3.0305,3.0305,3.0305,3.0305,1
2014-04-17,07:05:00,3.0310,3.0315,3.0305,3.0315,11
2014-04-17,07:10:00,3.0315,3.0315,3.0315,3.0315,4
2014-04-17,07:15:00,3.0305,3.0305,3.0305,3.0305,6
2014-04-17,07:20:00,3.0315,3.0315,3.0305,3.0305,3
2014-04-17,07:25:00,3.0310,3.0310,3.0310,3.0310,14
2014-04-17,07:30:00,3.0305,3.0305,3.0305,3.0305,9
2014-04-17,07:35:00,3.0305,3.0305,3.0305,3.0305,3
2014-04-17,07:40:00,3.0310,3.0310,3.0310,3.0310,1
2014-04-17,07:45:00,3.0310,3.0310,3.0305,3.0305,3
2014-04-17,07:50:00,3.0305,3.0310,3.0305,3.0305,10
2014-04-17,07:55:00,3.0305,3.0310,3.0300,3.0300,10
2014-04-17,08:00:00,3.0305,3.0305,3.0300,3.0305,8
2014-04-17,08:05:00,3.0300,3.0305,3.0295,3.0295,42
2014-04-17,08:10:00,3.0295,3.0300,3.0295,3.0295,14
2014-04-17,08:15:00,3.0295,3.0305,3.0290,3.0295,15
2014-04-17,08:20:00,3.0295,3.0300,3.0290,3.0300,15
2014-04-17,08:25:00,3.0300,3.0310,3.0300,3.0310,34
2014-04-17,08:30:00,3.0315,3.0315,3.0305,3.0305,27
2014-04-17,08:35:00,3.0305,3.0310,3.0305,3.0305,17
2014-04-17,08:40:00,3.0310,3.0310,3.0305,3.0305,5
2014-04-17,08:45:00,3.0305,3.0320,3.0305,3.0320,40
2014-04-17,08:50:00,3.0315,3.0325,3.0315,3.0315,27
2014-04-17,08:55:00,3.0315,3.0320,3.0310,3.0310,64
2014-04-17,09:00:00,3.0315,3.0330,3.0300,3.0330,259
2014-04-17,09:05:00,3.0335,3.0355,3.0335,3.0345,212
2014-04-17,09:10:00,3.0345,3.0345,3.0325,3.0330,61
2014-04-17,09:15:00,3.0330,3.0330,3.0320,3.0325,52
2014-04-17,09:20:00,3.0325,3.0335,3.0315,3.0320,58
2014-04-17,09:25:00,3.0320,3.0330,3.0320,3.0320,22
2014-04-17,09:30:00,3.0325,3.0340,3.0325,3.0335,44
2014-04-17,09:35:00,3.0335,3.0355,3.0335,3.0350,92
2014-04-17,09:40:00,3.0350,3.0375,3.0350,3.0365,69
2014-04-17,09:45:00,3.0365,3.0375,3.0365,3.0375,47
2014-04-17,09:50:00,3.0370,3.0375,3.0350,3.0350,94
2014-04-17,09:55:00,3.0350,3.0360,3.0350,3.0350,31
2014-04-17,10:00:00,3.0350,3.0360,3.0340,3.0350,79
2014-04-17,10:05:00,3.0355,3.0355,3.0345,3.0350,21
2014-04-17,10:10:00,3.0350,3.0350,3.0340,3.0345,43
2014-04-17,10:15:00,3.0345,3.0345,3.0345,3.0345,6
2014-04-17,10:20:00,3.0345,3.0345,3.0345,3.0345,1
2014-04-17,10:25:00,3.0345,3.0345,3.0335,3.0335,61
2014-04-17,10:30:00,3.0335,3.0340,3.0330,3.0330,38
2014-04-17,10:35:00,3.0330,3.0335,3.0330,3.0330,23
2014-04-17,10:40:00,3.0325,3.0325,3.0310,3.0310,41
2014-04-17,10:45:00,3.0315,3.0325,3.0315,3.0325,14
2014-04-17,10:50:00,3.0325,3.0390,3.0320,3.0350,221
2014-04-17,10:55:00,3.0350,3.0355,3.0345,3.0350,26
2014-04-17,11:00:00,3.0350,3.0355,3.0335,3.0355,63
2014-04-17,11:05:00,3.0355,3.0385,3.0350,3.0365,91
2014-04-17,11:10:00,3.0370,3.0375,3.0365,3.0365,56
2014-04-17,11:15:00,3.0365,3.0375,3.0365,3.0375,24
2014-04-17,11:20:00,3.0380,3.0390,3.0380,3.0380,41
2014-04-17,11:25:00,3.0380,3.0385,3.0370,3.0385,38
2014-04-17,11:30:00,3.0390,3.0395,3.0380,3.0390,37
2014-04-17,11:35:00,3.0390,3.0390,3.0390,3.0390,2
2014-04-17,11:40:00,3.0390,3.0395,3.0385,3.0390,22
2014-04-17,11:50:00,3.0380,3.0380,3.0380,3.0380,7
2014-04-17,11:55:00,3.0380,3.0380,3.0380,3.0380,2
2014-04-17,12:00:00,3.0385,3.0385,3.0375,3.0375,12
2014-04-17,12:05:00,3.0375,3.0380,3.0370,3.0370,17
2014-04-17,12:10:00,3.0370,3.0370,3.0365,3.0365,21
2014-04-17,12:15:00,3.0365,3.0365,3.0365,3.0365,8
2014-04-17,12:20:00,3.0365,3.0365,3.0360,3.0360,10
2014-04-17,12:25:00,3.0365,3.0370,3.0360,3.0360,16
2014-04-17,12:30:00,3.0365,3.0365,3.0355,3.0355,28
2014-04-17,12:35:00,3.0355,3.0355,3.0345,3.0345,28
2014-04-17,12:40:00,3.0350,3.0350,3.0345,3.0345,26
2014-04-17,12:45:00,3.0345,3.0350,3.0325,3.0325,117
2014-04-17,12:50:00,3.0330,3.0330,3.0320,3.0325,59
2014-04-17,12:55:00,3.0330,3.0345,3.0330,3.0345,57
2014-04-17,13:00:00,3.0345,3.0345,3.0345,3.0345,10
2014-04-17,13:05:00,3.0340,3.0355,3.0340,3.0355,33
2014-04-17,13:10:00,3.0360,3.0375,3.0360,3.0375,55
2014-04-17,13:15:00,3.0375,3.0375,3.0365,3.0370,51
2014-04-17,13:20:00,3.0370,3.0370,3.0360,3.0360,22
2014-04-17,13:25:00,3.0360,3.0360,3.0355,3.0360,11
2014-04-17,13:30:00,3.0360,3.0390,3.0360,3.0390,79
2014-04-17,13:35:00,3.0390,3.0390,3.0370,3.0375,95
2014-04-17,13:40:00,3.0375,3.0375,3.0365,3.0365,52
2014-04-17,13:45:00,3.0365,3.0365,3.0350,3.0360,44
2014-04-17,13:50:00,3.0360,3.0370,3.0345,3.0355,81
2014-04-17,13:55:00,3.0355,3.0360,3.0340,3.0340,23
2014-04-17,14:00:00,3.0335,3.0350,3.0330,3.0330,79
2014-04-17,14:05:00,3.0335,3.0345,3.0325,3.0340,80
2014-04-17,14:10:00,3.0340,3.0340,3.0325,3.0340,91
2014-04-17,14:15:00,3.0340,3.0340,3.0305,3.0305,92
2014-04-17,14:20:00,3.0310,3.0325,3.0290,3.0290,269
2014-04-17,14:25:00,3.0285,3.0285,3.0225,3.0250,499
2014-04-17,14:30:00,3.0245,3.0270,3.0245,3.0260,134
2014-04-17,14:35:00,3.0260,3.0270,3.0245,3.0255,185
2014-04-17,14:40:00,3.0260,3.0270,3.0255,3.0270,51
2014-04-17,14:45:00,3.0275,3.0295,3.0270,3.0285,128
2014-04-17,14:50:00,3.0280,3.0320,3.0280,3.0305,118
2014-04-17,14:55:00,3.0305,3.0310,3.0295,3.0305,143
2014-04-17,15:00:00,3.0305,3.0355,3.0300,3.0335,154
2014-04-17,15:05:00,3.0340,3.0340,3.0270,3.0280,122
2014-04-17,15:10:00,3.0280,3.0285,3.0265,3.0285,88
2014-04-17,15:15:00,3.0290,3.0315,3.0280,3.0315,82
2014-04-17,15:20:00,3.0310,3.0310,3.0275,3.0275,155
2014-04-17,15:25:00,3.0275,3.0280,3.0265,3.0280,38
2014-04-17,15:30:00,3.0285,3.0285,3.0270,3.0270,37
2014-04-17,15:35:00,3.0270,3.0275,3.0265,3.0265,30
2014-04-17,15:40:00,3.0265,3.0285,3.0265,3.0285,75
2014-04-17,15:45:00,3.0285,3.0290,3.0270,3.0270,75
2014-04-17,15:50:00,3.0285,3.0285,3.0275,3.0275,146
2014-04-17,15:55:00,3.0280,3.0280,3.0270,3.0275,111
2014-04-17,16:00:00,3.0270,3.0275,3.0255,3.0270,150
2014-04-17,16:05:00,3.0270,3.0270,3.0265,3.0270,105
2014-04-17,16:10:00,3.0270,3.0270,3.0240,3.0255,101
2014-04-17,16:15:00,3.0260,3.0280,3.0260,3.0265,84
2014-04-17,16:20:00,3.0260,3.0270,3.0245,3.0255,126
2014-04-17,16:25:00,3.0260,3.0260,3.0250,3.0250,18
2014-04-17,16:30:00,3.0250,3.0260,3.0230,3.0245,95
2014-04-17,16:35:00,3.0250,3.0265,3.0250,3.0255,20
2014-04-17,16:40:00,3.0260,3.0310,3.0260,3.0305,102
2014-04-17,16:45:00,3.0300,3.0310,3.0285,3.0285,113
2014-04-17,16:50:00,3.0290,3.0300,3.0290,3.0300,17
2014-04-17,16:55:00,3.0305,3.0305,3.0270,3.0275,58
2014-04-17,17:00:00,3.0275,3.0350,3.0275,3.0335,165
2014-04-17,17:05:00,3.0335,3.0335,3.0315,3.0330,41
2014-04-17,17:10:00,3.0330,3.0365,3.0330,3.0350,100
2014-04-17,17:15:00,3.0350,3.0355,3.0340,3.0350,44
2014-04-17,17:20:00,3.0350,3.0355,3.0320,3.0325,36
2014-04-17,17:25:00,3.0325,3.0340,3.0325,3.0340,5
2014-04-17,17:30:00,3.0345,3.0420,3.0345,3.0400,345
2014-04-17,17:35:00,3.0400,3.0405,3.0385,3.0405,123
2014-04-17,17:40:00,3.0400,3.0415,3.0395,3.0395,118
2014-04-17,17:45:00,3.0395,3.0400,3.0385,3.0395,60
2014-04-17,17:50:00,3.0400,3.0405,3.0380,3.0380,73
2014-04-17,17:55:00,3.0380,3.0390,3.0375,3.0385,52
2014-04-17,18:00:00,3.0380,3.0385,3.0380,3.0380,7
2014-04-17,18:05:00,3.0375,3.0380,3.0365,3.0370,23
2014-04-17,18:10:00,3.0365,3.0365,3.0355,3.0360,40
2014-04-17,18:15:00,3.0360,3.0360,3.0355,3.0360,22
2014-04-17,18:20:00,3.0360,3.0360,3.0345,3.0350,31
2014-04-17,18:25:00,3.0345,3.0350,3.0345,3.0350,31
2014-04-17,18:30:00,3.0350,3.0355,3.0350,3.0355,18
2014-04-17,18:35:00,3.0360,3.0365,3.0360,3.0365,8
2014-04-17,18:40:00,3.0365,3.0370,3.0365,3.0370,5
2014-04-17,18:45:00,3.0365,3.0370,3.0365,3.0370,9
2014-04-17,18:50:00,3.0370,3.0370,3.0365,3.0365,4
2014-04-17,18:55:00,3.0365,3.0365,3.0355,3.0360,26
2014-04-17,19:00:00,3.0360,3.0365,3.0350,3.0350,34
2014-04-17,19:05:00,3.0355,3.0360,3.0355,3.0360,25
2014-04-17,19:10:00,3.0365,3.0365,3.0360,3.0360,5
2014-04-17,19:15:00,3.0365,3.0385,3.0365,3.0380,81
2014-04-17,19:20:00,3.0380,3.0415,3.0375,3.0395,247
2014-04-17,19:25:00,3.0395,3.0405,3.0375,3.0380,62
2014-04-17,19:30:00,3.0380,3.0390,3.0325,3.0330,217
2014-04-17,19:35:00,3.0325,3.0340,3.0320,3.0340,160
2014-04-17,19:40:00,3.0335,3.0360,3.0335,3.0355,61
2014-04-17,19:45:00,3.0360,3.0400,3.0350,3.0385,183
2014-04-17,19:50:00,3.0390,3.0400,3.0375,3.0375,32
2014-04-17,19:55:00,3.0380,3.0385,3.0370,3.0380,34
2014-04-17,20:00:00,3.0385,3.0390,3.0365,3.0370,120
2014-04-17,20:05:00,3.0365,3.0375,3.0335,3.0335,183
2014-04-17,20:10:00,3.0340,3.0370,3.0330,3.0360,233
2014-04-17,20:15:00,3.0360,3.0370,3.0345,3.0370,112
2014-04-17,20:20:00,3.0365,3.0375,3.0350,3.0375,109
2014-04-17,20:25:00,3.0375,3.0395,3.0370,3.0375,143
2014-04-17,20:30:00,3.0365,3.0385,3.0365,3.0375,124
2014-04-17,20:35:00,3.0375,3.0390,3.0350,3.0390,122
2014-04-17,20:40:00,3.0390,3.0390,3.0370,3.0375,71
2014-04-17,20:45:00,3.0375,3.0405,3.0375,3.0395,151
2014-04-17,20:50:00,3.0400,3.0410,3.0390,3.0395,168
2014-04-17,20:55:00,3.0395,3.0395,3.0380,3.0395,72
2014-04-17,21:00:00,3.0390,3.0390,3.0330,3.0345,509
2014-04-17,21:05:00,3.0345,3.0350,3.0325,3.0330,163
2014-04-17,21:10:00,3.0330,3.0330,3.0295,3.0300,374
2014-04-17,21:15:00,3.0300,3.0300,3.0260,3.0280,477
2014-04-17,21:20:00,3.0280,3.0315,3.0275,3.0315,145
2014-04-17,21:25:00,3.0315,3.0315,3.0290,3.0290,61
2014-04-17,21:30:00,3.0295,3.0310,3.0290,3.0310,186
2014-04-17,21:35:00,3.0310,3.0315,3.0245,3.0290,337
2014-04-17,21:40:00,3.0290,3.0310,3.0285,3.0295,176
2014-04-17,21:45:00,3.0295,3.0295,3.0280,3.0280,103
2014-04-17,21:50:00,3.0280,3.0300,3.0270,3.0270,105
2014-04-17,21:55:00,3.0270,3.0280,3.0260,3.0275,88
2014-04-17,22:00:00,3.0275,3.0310,3.0270,3.0310,176
2014-04-17,22:05:00,3.0305,3.0335,3.0305,3.0330,169
2014-04-17,22:10:00,3.0330,3.0360,3.0330,3.0350,289
2014-04-17,22:15:00,3.0350,3.0355,3.0335,3.0355,159
2014-04-17,22:20:00,3.0355,3.0380,3.0355,3.0380,195
2014-04-17,22:25:00,3.0380,3.0380,3.0355,3.0360,78
2014-04-17,22:30:00,3.0355,3.0365,3.0355,3.0360,90
2014-04-17,22:35:00,3.0355,3.0375,3.0355,3.0360,144
2014-04-17,22:40:00,3.0365,3.0370,3.0350,3.0355,60
2014-04-17,22:45:00,3.0350,3.0365,3.0345,3.0355,93
2014-04-17,22:50:00,3.0355,3.0365,3.0350,3.0355,97
2014-04-17,22:55:00,3.0355,3.0365,3.0350,3.0360,137
2014-04-17,23:00:00,3.0360,3.0370,3.0345,3.0355,158
2014-04-17,23:05:00,3.0350,3.0360,3.0345,3.0350,62
2014-04-17,23:10:00,3.0350,3.0360,3.0345,3.0360,60
2014-04-17,23:15:00,3.0360,3.0385,3.0360,3.0375,199
2014-04-17,23:20:00,3.0370,3.0390,3.0370,3.0390,148
2014-04-17,23:25:00,3.0390,3.0395,3.0365,3.0385,171
2014-04-17,23:30:00,3.0385,3.0400,3.0385,3.0390,101
2014-04-17,23:35:00,3.0395,3.0395,3.0375,3.0380,82
2014-04-17,23:40:00,3.0380,3.0390,3.0375,3.0380,54
2014-04-17,23:45:00,3.0380,3.0390,3.0375,3.0380,127
2014-04-17,23:50:00,3.0380,3.0415,3.0365,3.0410,326
2014-04-17,23:55:00,3.0415,3.0415,3.0390,3.0395,183
2014-04-18,00:00:00,3.0395,3.0395,3.0375,3.0380,66
2014-04-18,00:05:00,3.0380,3.0410,3.0370,3.0390,201
2014-04-18,00:10:00,3.0395,3.0400,3.0390,3.0395,91
2014-04-18,00:15:00,3.0400,3.0410,3.0395,3.0410,169
2014-04-18,00:20:00,3.0405,3.0410,3.0390,3.0400,314
2014-04-18,00:25:00,3.0400,3.0415,3.0395,3.0405,123
2014-04-18,00:30:00,3.0405,3.0410,3.0400,3.0410,81
2014-04-18,00:35:00,3.0410,3.0430,3.0400,3.0415,485
2014-04-18,00:40:00,3.0415,3.0420,3.0410,3.0415,97
2014-04-18,00:45:00,3.0420,3.0425,3.0410,3.0420,180
2014-04-18,00:50:00,3.0425,3.0440,3.0420,3.0435,398
2014-04-18,00:55:00,3.0435,3.0460,3.0430,3.0445,790
2014-04-18,01:00:00,3.0450,3.0480,3.0445,3.0470,329
2014-04-18,01:05:00,3.0470,3.0480,3.0465,3.0475,100
2014-04-18,01:10:00,3.0470,3.0510,3.0470,3.0510,417
2014-04-18,01:15:00,3.0515,3.0540,3.0515,3.0530,281
2014-04-18,01:20:00,3.0530,3.0535,3.0520,3.0530,142
2014-04-18,01:25:00,3.0525,3.0535,3.0520,3.0535,160
2014-04-18,01:30:00,3.0530,3.0545,3.0515,3.0520,183
2014-04-18,01:35:00,3.0515,3.0515,3.0505,3.0510,62
2014-04-18,01:40:00,3.0510,3.0510,3.0495,3.0495,122
2014-04-18,01:45:00,3.0500,3.0510,3.0500,3.0500,53
2014-04-18,01:50:00,3.0495,3.0505,3.0490,3.0495,81
2014-04-18,01:55:00,3.0500,3.0525,3.0500,3.0520,60
2014-04-18,02:00:00,3.0520,3.0525,3.0520,3.0525,27
2014-04-18,02:05:00,3.0525,3.0525,3.0525,3.0525,12
2014-04-18,02:10:00,3.0520,3.0530,3.0520,3.0530,22
2014-04-18,02:15:00,3.0535,3.0535,3.0530,3.0530,8
2014-04-18,02:20:00,3.0530,3.0530,3.0515,3.0515,73
2014-04-18,02:25:00,3.0515,3.0520,3.0515,3.0515,7
2014-04-18,02:30:00,3.0515,3.0515,3.0510,3.0510,16
2014-04-18,02:35:00,3.0515,3.0525,3.0500,3.0505,93
2014-04-18,02:40:00,3.0505,3.0520,3.0500,3.0510,27
2014-04-18,02:45:00,3.0515,3.0525,3.0510,3.0525,24
2014-04-18,02:50:00,3.0520,3.0520,3.0510,3.0510,18
2014-04-18,02:55:00,3.0510,3.0510,3.0500,3.0500,19
2014-04-18,03:00:00,3.0505,3.0510,3.0500,3.0505,11
2014-04-18,03:05:00,3.0500,3.0500,3.0495,3.0495,9
2014-04-18,03:10:00,3.0495,3.0500,3.0495,3.0495,13
2014-04-18,03:15:00,3.0495,3.0495,3.0480,3.0490,32
2014-04-18,03:20:00,3.0485,3.0485,3.0480,3.0485,14
2014-04-18,03:25:00,3.0480,3.0480,3.0480,3.0480,10
2014-04-18,03:30:00,3.0480,3.0485,3.0450,3.0480,33
2014-04-18,03:35:00,3.0475,3.0485,3.0475,3.0480,18
2014-04-18,03:40:00,3.0480,3.0480,3.0475,3.0480,12
2014-04-18,03:45:00,3.0480,3.0485,3.0480,3.0485,11
2014-04-18,03:50:00,3.0480,3.0495,3.0480,3.0485,29
2014-04-18,03:55:00,3.0490,3.0490,3.0480,3.0485,5
2014-04-18,04:00:00,3.0485,3.0495,3.0480,3.0485,15
2014-04-18,04:05:00,3.0490,3.0495,3.0490,3.0490,3
2014-04-18,04:10:00,3.0490,3.0500,3.0485,3.0485,10
2014-04-18,04:15:00,3.0480,3.0480,3.0475,3.0475,2
2014-04-18,04:20:00,3.0485,3.0485,3.0480,3.0480,3
2014-04-18,04:25:00,3.0490,3.0490,3.0490,3.0490,1
2014-04-18,04:30:00,3.0475,3.0475,3.0475,3.0475,1
2014-04-18,04:35:00,3.0475,3.0475,3.0475,3.0475,3
2014-04-18,04:40:00,3.0470,3.0470,3.0470,3.0470,1
2014-04-18,04:45:00,3.0480,3.0485,3.0465,3.0465,16
2014-04-18,04:50:00,3.0470,3.0470,3.0465,3.0470,13
2014-04-18,04:55:00,3.0480,3.0485,3.0475,3.0475,17
2014-04-18,05:00:00,3.0485,3.0495,3.0485,3.0495,15
2014-04-18,05:05:00,3.0480,3.0480,3.0470,3.0470,21
2014-04-18,05:10:00,3.0470,3.0490,3.0470,3.0490,7
2014-04-21,02:00:00,3.0450,3.0450,3.0450,3.0450,0
2014-04-21,06:00:00,3.0390,3.0425,3.0375,3.0380,179
2014-04-21,06:05:00,3.0385,3.0410,3.0380,3.0400,25
2014-04-21,06:10:00,3.0400,3.0405,3.0375,3.0380,38
2014-04-21,06:15:00,3.0375,3.0400,3.0375,3.0390,16
2014-04-21,06:20:00,3.0375,3.0390,3.0375,3.0385,8
2014-04-21,06:25:00,3.0380,3.0395,3.0380,3.0390,7
2014-04-21,06:30:00,3.0390,3.0395,3.0380,3.0380,5
2014-04-21,06:35:00,3.0380,3.0385,3.0360,3.0360,30
2014-04-21,06:40:00,3.0375,3.0380,3.0375,3.0380,5
2014-04-21,06:45:00,3.0380,3.0380,3.0365,3.0370,22
2014-04-21,06:50:00,3.0370,3.0380,3.0370,3.0370,6
2014-04-21,06:55:00,3.0370,3.0370,3.0370,3.0370,4
2014-04-21,07:00:00,3.0385,3.0390,3.0360,3.0375,20
2014-04-21,07:05:00,3.0370,3.0375,3.0365,3.0370,7
2014-04-21,07:10:00,3.0365,3.0365,3.0350,3.0360,24
2014-04-21,07:15:00,3.0370,3.0375,3.0370,3.0370,7
2014-04-21,07:20:00,3.0370,3.0375,3.0370,3.0370,6
2014-04-21,07:25:00,3.0365,3.0365,3.0355,3.0355,17
2014-04-21,07:30:00,3.0355,3.0355,3.0355,3.0355,2
2014-04-21,07:35:00,3.0360,3.0370,3.0360,3.0365,5
2014-04-21,07:40:00,3.0370,3.0375,3.0370,3.0375,11
2014-04-21,07:45:00,3.0375,3.0375,3.0365,3.0370,20
2014-04-21,07:50:00,3.0370,3.0375,3.0365,3.0370,15
2014-04-21,07:55:00,3.0375,3.0375,3.0375,3.0375,13
2014-04-21,08:00:00,3.0370,3.0375,3.0350,3.0375,45
2014-04-21,08:05:00,3.0375,3.0375,3.0370,3.0370,23
2014-04-21,08:10:00,3.0375,3.0390,3.0375,3.0390,38
2014-04-21,08:15:00,3.0390,3.0400,3.0390,3.0390,49
2014-04-21,08:20:00,3.0400,3.0400,3.0395,3.0400,80
2014-04-21,08:25:00,3.0400,3.0425,3.0400,3.0405,111
2014-04-21,08:30:00,3.0395,3.0395,3.0390,3.0390,6
2014-04-21,08:35:00,3.0390,3.0400,3.0375,3.0375,18
2014-04-21,08:40:00,3.0380,3.0380,3.0365,3.0375,26
2014-04-21,08:45:00,3.0375,3.0380,3.0365,3.0380,28
2014-04-21,08:50:00,3.0375,3.0375,3.0335,3.0345,112
2014-04-21,08:55:00,3.0345,3.0350,3.0335,3.0350,103
2014-04-21,09:00:00,3.0345,3.0365,3.0315,3.0355,489
2014-04-21,09:05:00,3.0355,3.0380,3.0320,3.0320,273
2014-04-21,09:10:00,3.0325,3.0345,3.0325,3.0335,52
2014-04-21,09:15:00,3.0335,3.0405,3.0335,3.0395,215
2014-04-21,09:20:00,3.0395,3.0410,3.0340,3.0365,142
2014-04-21,09:25:00,3.0365,3.0420,3.0360,3.0420,132
2014-04-21,09:30:00,3.0420,3.0445,3.0390,3.0390,138
2014-04-21,09:35:00,3.0385,3.0390,3.0355,3.0355,134
2014-04-21,09:40:00,3.0360,3.0370,3.0355,3.0360,30
2014-04-21,09:45:00,3.0360,3.0375,3.0360,3.0365,53
2014-04-21,09:50:00,3.0360,3.0370,3.0360,3.0360,46
2014-04-21,09:55:00,3.0360,3.0365,3.0345,3.0360,152
2014-04-21,10:00:00,3.0360,3.0365,3.0350,3.0365,112
2014-04-21,10:05:00,3.0365,3.0375,3.0365,3.0370,49
2014-04-21,10:10:00,3.0365,3.0370,3.0365,3.0370,14
2014-04-21,10:15:00,3.0365,3.0375,3.0365,3.0375,40
2014-04-21,10:20:00,3.0370,3.0370,3.0370,3.0370,7
2014-04-21,10:30:00,3.0370,3.0415,3.0370,3.0415,80
2014-04-21,10:35:00,3.0410,3.0420,3.0405,3.0415,51
2014-04-21,10:40:00,3.0420,3.0475,3.0420,3.0430,157
2014-04-21,10:45:00,3.0425,3.0465,3.0425,3.0450,80
2014-04-21,10:50:00,3.0450,3.0550,3.0445,3.0475,304
2014-04-21,10:55:00,3.0480,3.0495,3.0455,3.0460,103
2014-04-21,11:00:00,3.0460,3.0465,3.0435,3.0440,111
2014-04-21,11:05:00,3.0445,3.0470,3.0440,3.0455,39
2014-04-21,11:10:00,3.0460,3.0460,3.0450,3.0455,24
2014-04-21,11:15:00,3.0460,3.0465,3.0460,3.0460,14
2014-04-21,11:20:00,3.0460,3.0470,3.0455,3.0470,14
2014-04-21,11:25:00,3.0465,3.0475,3.0460,3.0470,30
2014-04-21,11:30:00,3.0470,3.0480,3.0470,3.0480,19
2014-04-21,11:35:00,3.0485,3.0495,3.0485,3.0495,24
2014-04-21,11:40:00,3.0485,3.0485,3.0470,3.0470,23
2014-04-21,11:45:00,3.0480,3.0480,3.0475,3.0475,5
2014-04-21,11:50:00,3.0475,3.0480,3.0475,3.0480,6
2014-04-21,11:55:00,3.0485,3.0505,3.0480,3.0480,30
2014-04-21,12:00:00,3.0485,3.0495,3.0480,3.0480,23
2014-04-21,12:05:00,3.0480,3.0520,3.0480,3.0505,50
2014-04-21,12:10:00,3.0505,3.0515,3.0505,3.0515,13
2014-04-21,12:15:00,3.0505,3.0520,3.0505,3.0510,39
2014-04-21,12:20:00,3.0510,3.0510,3.0510,3.0510,4
2014-04-21,12:25:00,3.0500,3.0510,3.0495,3.0505,19
2014-04-21,12:30:00,3.0500,3.0500,3.0450,3.0455,79
2014-04-21,12:35:00,3.0460,3.0465,3.0450,3.0450,32
2014-04-21,12:40:00,3.0445,3.0470,3.0445,3.0470,22
2014-04-21,12:45:00,3.0475,3.0485,3.0475,3.0485,11
2014-04-21,12:50:00,3.0485,3.0500,3.0485,3.0500,15
2014-04-21,12:55:00,3.0500,3.0505,3.0485,3.0485,31
2014-04-21,13:00:00,3.0485,3.0505,3.0485,3.0500,32
2014-04-21,13:05:00,3.0500,3.0505,3.0480,3.0505,20
2014-04-21,13:10:00,3.0505,3.0515,3.0485,3.0485,62
2014-04-21,13:15:00,3.0485,3.0515,3.0485,3.0515,42
2014-04-21,13:20:00,3.0510,3.0515,3.0485,3.0485,34
2014-04-21,13:25:00,3.0490,3.0500,3.0490,3.0500,14
2014-04-21,13:30:00,3.0495,3.0495,3.0445,3.0445,181
2014-04-21,13:35:00,3.0450,3.0450,3.0425,3.0430,116
2014-04-21,13:40:00,3.0430,3.0440,3.0430,3.0435,28
2014-04-21,13:45:00,3.0430,3.0435,3.0430,3.0435,19
2014-04-21,13:50:00,3.0435,3.0435,3.0410,3.0410,86
2014-04-21,13:55:00,3.0410,3.0445,3.0410,3.0445,96
2014-04-21,14:00:00,3.0450,3.0450,3.0440,3.0440,15
2014-04-21,14:05:00,3.0440,3.0440,3.0430,3.0435,35
2014-04-21,14:10:00,3.0440,3.0455,3.0440,3.0455,39
2014-04-21,14:15:00,3.0465,3.0485,3.0450,3.0450,44
2014-04-21,14:20:00,3.0440,3.0455,3.0440,3.0450,18
2014-04-21,14:25:00,3.0455,3.0465,3.0450,3.0455,31
2014-04-21,14:30:00,3.0460,3.0470,3.0445,3.0460,24
2014-04-21,14:35:00,3.0460,3.0460,3.0460,3.0460,12
2014-04-21,14:40:00,3.0460,3.0475,3.0445,3.0445,64
2014-04-21,14:45:00,3.0440,3.0450,3.0425,3.0425,119
2014-04-21,14:50:00,3.0420,3.0420,3.0405,3.0410,86
2014-04-21,14:55:00,3.0405,3.0430,3.0405,3.0430,74
2014-04-21,15:00:00,3.0420,3.0430,3.0405,3.0410,63
2014-04-21,15:05:00,3.0410,3.0410,3.0385,3.0390,82
2014-04-21,15:10:00,3.0390,3.0400,3.0390,3.0400,69
2014-04-21,15:15:00,3.0415,3.0415,3.0405,3.0415,6
2014-04-21,15:20:00,3.0410,3.0410,3.0405,3.0410,7
2014-04-21,15:25:00,3.0415,3.0420,3.0410,3.0420,3
2014-04-21,15:30:00,3.0415,3.0415,3.0410,3.0415,6
2014-04-21,15:35:00,3.0405,3.0405,3.0400,3.0400,4
2014-04-21,15:40:00,3.0400,3.0400,3.0400,3.0400,4
2014-04-21,15:45:00,3.0400,3.0420,3.0400,3.0420,11
2014-04-21,15:55:00,3.0430,3.0440,3.0430,3.0440,16
2014-04-21,16:00:00,3.0445,3.0450,3.0435,3.0435,27
2014-04-21,16:10:00,3.0435,3.0435,3.0435,3.0435,3
2014-04-21,16:15:00,3.0435,3.0440,3.0435,3.0440,7
2014-04-21,16:30:00,3.0440,3.0440,3.0435,3.0440,6
2014-04-21,16:35:00,3.0435,3.0440,3.0435,3.0440,4
2014-04-21,16:40:00,3.0440,3.0445,3.0435,3.0435,14
2014-04-21,16:45:00,3.0440,3.0440,3.0440,3.0440,3
2014-04-21,16:50:00,3.0440,3.0440,3.0440,3.0440,2
2014-04-21,16:55:00,3.0445,3.0445,3.0445,3.0445,2
2014-04-21,17:00:00,3.0440,3.0445,3.0440,3.0445,10
2014-04-21,17:05:00,3.0450,3.0450,3.0450,3.0450,1
2014-04-21,17:10:00,3.0445,3.0445,3.0445,3.0445,1
2014-04-21,17:15:00,3.0445,3.0445,3.0445,3.0445,2
2014-04-21,17:20:00,3.0445,3.0445,3.0445,3.0445,1
2014-04-21,17:25:00,3.0440,3.0440,3.0435,3.0440,24
2014-04-21,17:30:00,3.0440,3.0440,3.0440,3.0440,6
2014-04-21,17:35:00,3.0440,3.0445,3.0435,3.0435,5
2014-04-21,17:40:00,3.0435,3.0445,3.0435,3.0445,15
2014-04-21,17:45:00,3.0445,3.0455,3.0445,3.0455,13
2014-04-21,17:50:00,3.0455,3.0460,3.0455,3.0455,9
2014-04-21,17:55:00,3.0450,3.0450,3.0450,3.0450,1
2014-04-21,18:00:00,3.0445,3.0455,3.0445,3.0455,16
2014-04-21,18:05:00,3.0455,3.0455,3.0455,3.0455,1
2014-04-21,18:10:00,3.0460,3.0470,3.0455,3.0470,27
2014-04-21,18:15:00,3.0475,3.0475,3.0470,3.0470,10
2014-04-21,18:20:00,3.0470,3.0470,3.0450,3.0455,26
2014-04-21,18:25:00,3.0455,3.0455,3.0455,3.0455,1
2014-04-21,18:30:00,3.0455,3.0455,3.0455,3.0455,2
2014-04-21,18:35:00,3.0455,3.0465,3.0450,3.0460,26
2014-04-21,18:40:00,3.0465,3.0465,3.0465,3.0465,1
2014-04-21,18:50:00,3.0465,3.0470,3.0465,3.0465,5
2014-04-21,18:55:00,3.0465,3.0470,3.0465,3.0470,6
2014-04-21,19:00:00,3.0470,3.0480,3.0470,3.0480,12
2014-04-21,19:05:00,3.0480,3.0480,3.0455,3.0455,14
2014-04-21,19:10:00,3.0450,3.0450,3.0450,3.0450,3
2014-04-21,19:15:00,3.0445,3.0445,3.0435,3.0435,12
2014-04-21,19:20:00,3.0435,3.0445,3.0435,3.0440,20
2014-04-21,19:25:00,3.0445,3.0445,3.0440,3.0440,9
2014-04-21,19:30:00,3.0435,3.0440,3.0425,3.0435,23
2014-04-21,19:35:00,3.0425,3.0425,3.0415,3.0420,17
2014-04-21,19:40:00,3.0420,3.0430,3.0400,3.0400,22
2014-04-21,19:45:00,3.0400,3.0425,3.0400,3.0425,14
2014-04-21,19:50:00,3.0415,3.0415,3.0405,3.0405,8
2014-04-21,19:55:00,3.0415,3.0430,3.0415,3.0430,23
2014-04-21,20:00:00,3.0425,3.0440,3.0420,3.0440,25
2014-04-21,20:05:00,3.0435,3.0465,3.0435,3.0450,43
2014-04-21,20:10:00,3.0445,3.0515,3.0440,3.0495,200
2014-04-21,20:15:00,3.0500,3.0500,3.0470,3.0475,70
2014-04-21,20:20:00,3.0475,3.0480,3.0470,3.0480,63
2014-04-21,20:25:00,3.0480,3.0520,3.0480,3.0520,55
2014-04-21,20:30:00,3.0525,3.0540,3.0505,3.0505,116
2014-04-21,20:35:00,3.0500,3.0515,3.0500,3.0505,59
2014-04-21,20:40:00,3.0500,3.0505,3.0470,3.0470,69
2014-04-21,20:45:00,3.0465,3.0475,3.0460,3.0470,54
2014-04-21,20:50:00,3.0470,3.0470,3.0450,3.0460,52
2014-04-21,20:55:00,3.0455,3.0470,3.0455,3.0460,57
2014-04-21,21:00:00,3.0455,3.0470,3.0410,3.0425,274
2014-04-21,21:05:00,3.0420,3.0420,3.0375,3.0380,204
2014-04-21,21:10:00,3.0380,3.0425,3.0380,3.0425,181
2014-04-21,21:15:00,3.0430,3.0435,3.0415,3.0415,70
2014-04-21,21:20:00,3.0415,3.0415,3.0400,3.0410,43
2014-04-21,21:25:00,3.0410,3.0410,3.0390,3.0390,61
2014-04-21,21:30:00,3.0390,3.0405,3.0375,3.0405,67
2014-04-21,21:35:00,3.0410,3.0410,3.0400,3.0400,58
2014-04-21,21:40:00,3.0400,3.0435,3.0395,3.0430,93
2014-04-21,21:45:00,3.0435,3.0435,3.0405,3.0405,40
2014-04-21,21:50:00,3.0405,3.0405,3.0395,3.0400,46
2014-04-21,21:55:00,3.0400,3.0410,3.0390,3.0410,45
2014-04-21,22:00:00,3.0410,3.0440,3.0410,3.0425,90
2014-04-21,22:05:00,3.0425,3.0430,3.0420,3.0420,42
2014-04-21,22:10:00,3.0425,3.0425,3.0400,3.0405,72
2014-04-21,22:15:00,3.0405,3.0425,3.0400,3.0410,83
2014-04-21,22:20:00,3.0410,3.0420,3.0410,3.0420,26
2014-04-21,22:25:00,3.0415,3.0420,3.0395,3.0420,149
2014-04-21,22:30:00,3.0415,3.0415,3.0410,3.0410,110
2014-04-21,22:35:00,3.0410,3.0410,3.0400,3.0400,29
2014-04-21,22:40:00,3.0400,3.0400,3.0395,3.0395,50
2014-04-21,22:45:00,3.0395,3.0400,3.0390,3.0390,76
2014-04-21,22:50:00,3.0395,3.0440,3.0395,3.0430,133
2014-04-21,22:55:00,3.0430,3.0465,3.0430,3.0460,89
2014-04-21,23:00:00,3.0465,3.0470,3.0455,3.0455,81
2014-04-21,23:05:00,3.0455,3.0470,3.0455,3.0470,148
2014-04-21,23:10:00,3.0470,3.0470,3.0470,3.0470,50
2014-04-21,23:15:00,3.0465,3.0470,3.0465,3.0465,22
2014-04-21,23:20:00,3.0465,3.0470,3.0460,3.0465,75
2014-04-21,23:25:00,3.0460,3.0460,3.0460,3.0460,34
2014-04-21,23:30:00,3.0465,3.0475,3.0465,3.0465,67
2014-04-21,23:35:00,3.0465,3.0465,3.0450,3.0455,57
2014-04-21,23:40:00,3.0455,3.0455,3.0425,3.0425,101
2014-04-21,23:45:00,3.0425,3.0425,3.0415,3.0420,100
2014-04-21,23:50:00,3.0420,3.0430,3.0420,3.0430,36
2014-04-21,23:55:00,3.0430,3.0430,3.0420,3.0420,24
2014-04-22,00:00:00,3.0415,3.0415,3.0395,3.0405,146
2014-04-22,00:05:00,3.0405,3.0415,3.0405,3.0410,39
2014-04-22,00:10:00,3.0410,3.0415,3.0405,3.0415,23
2014-04-22,00:15:00,3.0415,3.0430,3.0410,3.0415,76
2014-04-22,00:20:00,3.0420,3.0425,3.0415,3.0425,44
2014-04-22,00:25:00,3.0425,3.0430,3.0425,3.0430,25
2014-04-22,00:30:00,3.0430,3.0445,3.0430,3.0435,60
2014-04-22,00:35:00,3.0435,3.0445,3.0430,3.0430,18
2014-04-22,00:40:00,3.0435,3.0440,3.0420,3.0430,70
2014-04-22,00:45:00,3.0430,3.0430,3.0420,3.0425,45
2014-04-22,00:50:00,3.0430,3.0450,3.0425,3.0450,63
2014-04-22,00:55:00,3.0450,3.0450,3.0415,3.0430,573
2014-04-22,01:00:00,3.0430,3.0445,3.0425,3.0440,61
2014-04-22,01:05:00,3.0445,3.0470,3.0445,3.0470,103
2014-04-22,01:10:00,3.0470,3.0495,3.0470,3.0485,81
2014-04-22,01:15:00,3.0485,3.0495,3.0480,3.0490,36
2014-04-22,01:20:00,3.0495,3.0500,3.0485,3.0490,82
2014-04-22,01:25:00,3.0490,3.0490,3.0485,3.0490,59
2014-04-22,01:30:00,3.0490,3.0490,3.0470,3.0475,44
2014-04-22,01:35:00,3.0475,3.0495,3.0475,3.0490,64
2014-04-22,01:40:00,3.0490,3.0490,3.0485,3.0485,13
2014-04-22,01:45:00,3.0485,3.0495,3.0485,3.0495,28
2014-04-22,01:50:00,3.0490,3.0495,3.0490,3.0495,7
2014-04-22,01:55:00,3.0495,3.0495,3.0480,3.0485,34
2014-04-22,02:00:00,3.0485,3.0485,3.0455,3.0455,54
2014-04-22,02:05:00,3.0460,3.0465,3.0450,3.0465,31
2014-04-22,02:10:00,3.0455,3.0460,3.0450,3.0460,24
2014-04-22,02:15:00,3.0460,3.0460,3.0445,3.0445,10
2014-04-22,02:20:00,3.0440,3.0440,3.0435,3.0440,12
2014-04-22,02:25:00,3.0445,3.0455,3.0445,3.0450,18
2014-04-22,02:30:00,3.0450,3.0450,3.0435,3.0435,16
2014-04-22,02:35:00,3.0440,3.0445,3.0430,3.0435,55
2014-04-22,02:40:00,3.0430,3.0430,3.0415,3.0415,95
2014-04-22,02:45:00,3.0410,3.0415,3.0390,3.0415,110
2014-04-22,02:50:00,3.0420,3.0435,3.0415,3.0430,27
2014-04-22,02:55:00,3.0435,3.0445,3.0435,3.0435,11
2014-04-22,03:00:00,3.0440,3.0440,3.0440,3.0440,4
2014-04-22,03:05:00,3.0430,3.0435,3.0430,3.0435,2
2014-04-22,03:10:00,3.0430,3.0430,3.0425,3.0425,13
2014-04-22,03:15:00,3.0420,3.0425,3.0420,3.0420,7
2014-04-22,03:20:00,3.0425,3.0435,3.0425,3.0435,9
2014-04-22,03:25:00,3.0430,3.0430,3.0420,3.0420,4
2014-04-22,03:30:00,3.0420,3.0430,3.0420,3.0425,6
2014-04-22,03:35:00,3.0440,3.0450,3.0440,3.0450,24
2014-04-22,03:40:00,3.0445,3.0445,3.0445,3.0445,2
2014-04-22,03:45:00,3.0445,3.0445,3.0440,3.0445,13
2014-04-22,03:50:00,3.0445,3.0450,3.0440,3.0440,6
2014-04-22,03:55:00,3.0445,3.0455,3.0445,3.0455,10
2014-04-22,04:00:00,3.0450,3.0455,3.0440,3.0440,8
2014-04-22,04:10:00,3.0455,3.0455,3.0445,3.0445,6
2014-04-22,04:15:00,3.0440,3.0440,3.0440,3.0440,2
2014-04-22,04:20:00,3.0445,3.0445,3.0445,3.0445,1
2014-04-22,04:25:00,3.0450,3.0450,3.0450,3.0450,1
2014-04-22,04:35:00,3.0445,3.0445,3.0440,3.0445,4
2014-04-22,04:50:00,3.0450,3.0450,3.0450,3.0450,5
2014-04-22,04:55:00,3.0450,3.0450,3.0450,3.0450,2
2014-04-22,05:00:00,3.0455,3.0470,3.0455,3.0455,23
2014-04-22,05:05:00,3.0460,3.0460,3.0460,3.0460,1
2014-04-22,05:10:00,3.0470,3.0480,3.0470,3.0480,4
2014-04-22,06:00:00,3.0470,3.0480,3.0435,3.0470,30
2014-04-22,06:05:00,3.0460,3.0460,3.0460,3.0460,2
2014-04-22,06:10:00,3.0460,3.0460,3.0460,3.0460,1
2014-04-22,06:20:00,3.0465,3.0465,3.0465,3.0465,2
2014-04-22,06:25:00,3.0460,3.0465,3.0460,3.0465,8
2014-04-22,06:35:00,3.0465,3.0465,3.0465,3.0465,1
2014-04-22,06:50:00,3.0455,3.0465,3.0455,3.0465,2
2014-04-22,06:55:00,3.0455,3.0455,3.0455,3.0455,1
2014-04-22,07:00:00,3.0455,3.0455,3.0450,3.0450,3
2014-04-22,07:40:00,3.0450,3.0455,3.0445,3.0455,8
2014-04-22,07:55:00,3.0450,3.0450,3.0445,3.0450,6
2014-04-22,08:00:00,3.0450,3.0480,3.0420,3.0465,173
2014-04-22,08:05:00,3.0460,3.0465,3.0435,3.0435,56
2014-04-22,08:10:00,3.0425,3.0430,3.0425,3.0430,10
2014-04-22,08:15:00,3.0425,3.0435,3.0405,3.0415,108
2014-04-22,08:20:00,3.0410,3.0410,3.0405,3.0405,16
2014-04-22,08:25:00,3.0410,3.0425,3.0410,3.0420,34
2014-04-22,08:30:00,3.0415,3.0415,3.0405,3.0405,11
2014-04-22,08:35:00,3.0405,3.0410,3.0405,3.0410,6
2014-04-22,08:40:00,3.0410,3.0415,3.0405,3.0410,24
2014-04-22,08:45:00,3.0410,3.0415,3.0400,3.0410,37
2014-04-22,08:50:00,3.0405,3.0405,3.0405,3.0405,2
2014-04-22,08:55:00,3.0405,3.0425,3.0405,3.0425,17
2014-04-22,09:00:00,3.0415,3.0470,3.0405,3.0410,274
2014-04-22,09:05:00,3.0405,3.0420,3.0380,3.0380,230
2014-04-22,09:10:00,3.0385,3.0405,3.0360,3.0360,235
2014-04-22,09:15:00,3.0365,3.0380,3.0330,3.0335,302
2014-04-22,09:20:00,3.0335,3.0335,3.0300,3.0325,896
2014-04-22,09:25:00,3.0325,3.0350,3.0325,3.0340,530
2014-04-22,09:30:00,3.0335,3.0355,3.0325,3.0355,161
2014-04-22,09:35:00,3.0355,3.0370,3.0350,3.0360,162
2014-04-22,09:40:00,3.0360,3.0365,3.0340,3.0350,284
2014-04-22,09:45:00,3.0350,3.0445,3.0345,3.0420,668
2014-04-22,09:50:00,3.0425,3.0435,3.0410,3.0410,161
2014-04-22,09:55:00,3.0410,3.0415,3.0405,3.0405,68
2014-04-22,10:00:00,3.0405,3.0405,3.0395,3.0395,79
2014-04-22,10:05:00,3.0395,3.0420,3.0395,3.0420,143
2014-04-22,10:10:00,3.0420,3.0420,3.0400,3.0400,131
2014-04-22,10:15:00,3.0400,3.0400,3.0385,3.0385,60
2014-04-22,10:20:00,3.0385,3.0400,3.0385,3.0400,80
2014-04-22,10:25:00,3.0395,3.0415,3.0395,3.0410,71
2014-04-22,10:30:00,3.0410,3.0420,3.0390,3.0390,202
2014-04-22,10:35:00,3.0385,3.0385,3.0335,3.0335,436
2014-04-22,10:40:00,3.0335,3.0335,3.0295,3.0315,321
2014-04-22,10:45:00,3.0320,3.0325,3.0310,3.0320,108
2014-04-22,10:50:00,3.0320,3.0335,3.0315,3.0335,62
2014-04-22,10:55:00,3.0330,3.0335,3.0315,3.0315,43
2014-04-22,11:00:00,3.0310,3.0315,3.0265,3.0280,420
2014-04-22,11:05:00,3.0270,3.0270,3.0255,3.0270,344
2014-04-22,11:10:00,3.0270,3.0280,3.0270,3.0275,130
2014-04-22,11:15:00,3.0280,3.0290,3.0275,3.0290,100
2014-04-22,11:20:00,3.0295,3.0305,3.0280,3.0290,160
2014-04-22,11:25:00,3.0290,3.0290,3.0255,3.0265,250
2014-04-22,11:30:00,3.0265,3.0290,3.0265,3.0285,62
2014-04-22,11:35:00,3.0280,3.0280,3.0265,3.0265,22
2014-04-22,11:40:00,3.0265,3.0275,3.0265,3.0275,12
2014-04-22,11:45:00,3.0280,3.0280,3.0275,3.0280,5
2014-04-22,11:50:00,3.0280,3.0280,3.0280,3.0280,2
2014-04-22,11:55:00,3.0280,3.0280,3.0280,3.0280,1
2014-04-22,12:00:00,3.0280,3.0285,3.0280,3.0285,17
2014-04-22,12:05:00,3.0280,3.0280,3.0265,3.0270,35
2014-04-22,12:10:00,3.0275,3.0285,3.0275,3.0285,40
2014-04-22,12:15:00,3.0285,3.0285,3.0275,3.0285,40
2014-04-22,12:20:00,3.0285,3.0285,3.0285,3.0285,1
2014-04-22,12:25:00,3.0290,3.0290,3.0290,3.0290,3
2014-04-22,12:30:00,3.0290,3.0295,3.0285,3.0290,54
2014-04-22,12:35:00,3.0290,3.0295,3.0285,3.0290,15
2014-04-22,12:40:00,3.0295,3.0295,3.0295,3.0295,2
2014-04-22,12:45:00,3.0295,3.0295,3.0295,3.0295,16
2014-04-22,12:50:00,3.0300,3.0305,3.0300,3.0305,12
2014-04-22,12:55:00,3.0305,3.0310,3.0300,3.0300,25
2014-04-22,13:00:00,3.0295,3.0300,3.0295,3.0295,12
2014-04-22,13:05:00,3.0295,3.0305,3.0295,3.0305,10
2014-04-22,13:10:00,3.0305,3.0305,3.0295,3.0295,17
2014-04-22,13:15:00,3.0295,3.0300,3.0280,3.0300,66
2014-04-22,13:20:00,3.0300,3.0300,3.0295,3.0295,19
2014-04-22,13:25:00,3.0290,3.0290,3.0275,3.0275,46
2014-04-22,13:30:00,3.0280,3.0330,3.0265,3.0320,447
2014-04-22,13:35:00,3.0320,3.0320,3.0285,3.0310,168
2014-04-22,13:40:00,3.0305,3.0325,3.0300,3.0305,42
2014-04-22,13:45:00,3.0305,3.0325,3.0305,3.0315,56
2014-04-22,13:50:00,3.0310,3.0350,3.0300,3.0345,135
2014-04-22,13:55:00,3.0345,3.0360,3.0330,3.0345,224
2014-04-22,14:00:00,3.0350,3.0355,3.0340,3.0345,170
2014-04-22,14:05:00,3.0340,3.0340,3.0330,3.0340,88
2014-04-22,14:10:00,3.0335,3.0335,3.0285,3.0285,305
2014-04-22,14:15:00,3.0290,3.0290,3.0255,3.0280,432
2014-04-22,14:20:00,3.0280,3.0295,3.0270,3.0290,116
2014-04-22,14:25:00,3.0290,3.0305,3.0280,3.0305,96
2014-04-22,14:30:00,3.0310,3.0315,3.0300,3.0305,110
2014-04-22,14:35:00,3.0310,3.0315,3.0305,3.0310,80
2014-04-22,14:40:00,3.0305,3.0310,3.0295,3.0305,70
2014-04-22,14:45:00,3.0310,3.0320,3.0310,3.0310,49
2014-04-22,14:50:00,3.0310,3.0325,3.0290,3.0315,150
2014-04-22,14:55:00,3.0320,3.0320,3.0275,3.0285,212
2014-04-22,15:00:00,3.0290,3.0295,3.0270,3.0295,157
2014-04-22,15:05:00,3.0295,3.0295,3.0275,3.0280,119
2014-04-22,15:10:00,3.0280,3.0290,3.0265,3.0280,152
2014-04-22,15:15:00,3.0280,3.0280,3.0260,3.0260,123
2014-04-22,15:20:00,3.0260,3.0285,3.0255,3.0285,166
2014-04-22,15:25:00,3.0290,3.0290,3.0270,3.0280,60
2014-04-22,15:30:00,3.0280,3.0290,3.0265,3.0285,52
2014-04-22,15:35:00,3.0280,3.0285,3.0265,3.0265,65
2014-04-22,15:40:00,3.0265,3.0275,3.0265,3.0270,35
2014-04-22,15:45:00,3.0265,3.0265,3.0255,3.0260,94
2014-04-22,15:50:00,3.0260,3.0275,3.0260,3.0265,47
2014-04-22,15:55:00,3.0260,3.0290,3.0255,3.0285,150
2014-04-22,16:00:00,3.0280,3.0290,3.0280,3.0285,47
2014-04-22,16:05:00,3.0285,3.0285,3.0275,3.0275,31
2014-04-22,16:10:00,3.0270,3.0285,3.0255,3.0285,86
2014-04-22,16:15:00,3.0290,3.0310,3.0290,3.0300,83
2014-04-22,16:20:00,3.0295,3.0310,3.0295,3.0310,19
2014-04-22,16:25:00,3.0310,3.0315,3.0310,3.0310,17
2014-04-22,16:30:00,3.0315,3.0320,3.0305,3.0305,74
2014-04-22,16:35:00,3.0305,3.0305,3.0295,3.0305,44
2014-04-22,16:40:00,3.0305,3.0325,3.0300,3.0310,29
2014-04-22,16:45:00,3.0310,3.0320,3.0305,3.0305,46
2014-04-22,16:50:00,3.0305,3.0310,3.0300,3.0310,23
2014-04-22,16:55:00,3.0310,3.0315,3.0305,3.0305,52
2014-04-22,17:00:00,3.0305,3.0310,3.0290,3.0305,101
2014-04-22,17:05:00,3.0300,3.0310,3.0300,3.0300,10
2014-04-22,17:10:00,3.0290,3.0310,3.0290,3.0310,20
2014-04-22,17:15:00,3.0305,3.0315,3.0305,3.0305,28
2014-04-22,17:20:00,3.0310,3.0325,3.0310,3.0325,18
2014-04-22,17:25:00,3.0325,3.0325,3.0310,3.0315,42
2014-04-22,17:30:00,3.0315,3.0315,3.0310,3.0315,11
2014-04-22,17:35:00,3.0310,3.0310,3.0295,3.0300,29
2014-04-22,17:40:00,3.0305,3.0305,3.0305,3.0305,6
2014-04-22,17:45:00,3.0300,3.0305,3.0295,3.0305,22
2014-04-22,17:50:00,3.0300,3.0310,3.0300,3.0310,44
2014-04-22,17:55:00,3.0315,3.0320,3.0305,3.0305,51
2014-04-22,18:00:00,3.0305,3.0315,3.0305,3.0310,28
2014-04-22,18:05:00,3.0310,3.0310,3.0290,3.0295,23
2014-04-22,18:10:00,3.0305,3.0310,3.0275,3.0285,102
2014-04-22,18:15:00,3.0290,3.0290,3.0280,3.0285,29
2014-04-22,18:20:00,3.0285,3.0300,3.0285,3.0300,40
2014-04-22,18:25:00,3.0300,3.0300,3.0280,3.0285,53
2014-04-22,18:30:00,3.0290,3.0305,3.0290,3.0305,19
2014-04-22,18:35:00,3.0305,3.0325,3.0305,3.0325,48
2014-04-22,18:40:00,3.0330,3.0340,3.0320,3.0320,43
2014-04-22,18:45:00,3.0325,3.0330,3.0315,3.0320,50
2014-04-22,18:50:00,3.0315,3.0325,3.0310,3.0325,48
2014-04-22,18:55:00,3.0325,3.0325,3.0300,3.0300,40
2014-04-22,19:00:00,3.0300,3.0310,3.0300,3.0300,27
2014-04-22,19:05:00,3.0305,3.0325,3.0305,3.0320,53
2014-04-22,19:10:00,3.0315,3.0315,3.0310,3.0310,12
2014-04-22,19:15:00,3.0315,3.0330,3.0315,3.0330,37
2014-04-22,19:20:00,3.0325,3.0330,3.0310,3.0310,37
2014-04-22,19:25:00,3.0310,3.0335,3.0310,3.0325,32
2014-04-22,19:30:00,3.0320,3.0325,3.0290,3.0300,44
2014-04-22,19:35:00,3.0300,3.0330,3.0300,3.0320,84
2014-04-22,19:40:00,3.0320,3.0325,3.0305,3.0325,37
2014-04-22,19:45:00,3.0325,3.0340,3.0325,3.0335,79
2014-04-22,19:50:00,3.0335,3.0355,3.0325,3.0355,108
2014-04-22,19:55:00,3.0355,3.0360,3.0345,3.0345,82
2014-04-22,20:00:00,3.0350,3.0365,3.0350,3.0355,158
2014-04-22,20:05:00,3.0355,3.0365,3.0345,3.0360,105
2014-04-22,20:10:00,3.0365,3.0420,3.0360,3.0410,691
2014-04-22,20:15:00,3.0415,3.0465,3.0410,3.0450,723
2014-04-22,20:20:00,3.0445,3.0455,3.0435,3.0440,272
2014-04-22,20:25:00,3.0440,3.0450,3.0435,3.0450,166
2014-04-22,20:30:00,3.0455,3.0495,3.0450,3.0480,1001
2014-04-22,20:35:00,3.0480,3.0495,3.0460,3.0460,294
2014-04-22,20:40:00,3.0455,3.0455,3.0435,3.0440,335
2014-04-22,20:45:00,3.0435,3.0445,3.0415,3.0445,332
2014-04-22,20:50:00,3.0440,3.0440,3.0415,3.0425,120
2014-04-22,20:55:00,3.0425,3.0445,3.0415,3.0435,137
2014-04-22,21:00:00,3.0430,3.0440,3.0385,3.0405,655
2014-04-22,21:05:00,3.0405,3.0415,3.0400,3.0410,115
2014-04-22,21:10:00,3.0410,3.0430,3.0410,3.0415,213
2014-04-22,21:15:00,3.0410,3.0440,3.0410,3.0440,158
2014-04-22,21:20:00,3.0435,3.0435,3.0425,3.0425,48
2014-04-22,21:25:00,3.0425,3.0425,3.0410,3.0410,31
2014-04-22,21:30:00,3.0410,3.0420,3.0405,3.0405,41
2014-04-22,21:35:00,3.0405,3.0415,3.0400,3.0400,132
2014-04-22,21:40:00,3.0395,3.0395,3.0335,3.0335,520
2014-04-22,21:45:00,3.0335,3.0345,3.0305,3.0335,743
2014-04-22,21:50:00,3.0335,3.0350,3.0330,3.0350,284
2014-04-22,21:55:00,3.0350,3.0355,3.0345,3.0350,153
2014-04-22,22:00:00,3.0345,3.0355,3.0335,3.0350,184
2014-04-22,22:05:00,3.0355,3.0405,3.0350,3.0380,822
2014-04-22,22:10:00,3.0375,3.0440,3.0375,3.0425,716
2014-04-22,22:15:00,3.0420,3.0435,3.0415,3.0420,283
2014-04-22,22:20:00,3.0420,3.0440,3.0415,3.0430,517
2014-04-22,22:25:00,3.0430,3.0465,3.0430,3.0460,671
2014-04-22,22:30:00,3.0460,3.0485,3.0435,3.0435,571
2014-04-22,22:35:00,3.0440,3.0455,3.0440,3.0450,274
2014-04-22,22:40:00,3.0450,3.0465,3.0450,3.0450,154
2014-04-22,22:45:00,3.0445,3.0455,3.0445,3.0455,138
2014-04-22,22:50:00,3.0450,3.0475,3.0450,3.0470,123
2014-04-22,22:55:00,3.0470,3.0470,3.0445,3.0465,104
2014-04-22,23:00:00,3.0470,3.0475,3.0460,3.0465,242
2014-04-22,23:05:00,3.0470,3.0525,3.0470,3.0520,910
2014-04-22,23:10:00,3.0520,3.0520,3.0495,3.0500,222
2014-04-22,23:15:00,3.0500,3.0575,3.0495,3.0525,1235
2014-04-22,23:20:00,3.0530,3.0540,3.0520,3.0525,303
2014-04-22,23:25:00,3.0525,3.0535,3.0510,3.0510,167
2014-04-22,23:30:00,3.0510,3.0525,3.0500,3.0520,158
2014-04-22,23:35:00,3.0520,3.0530,3.0510,3.0525,170
2014-04-22,23:40:00,3.0525,3.0530,3.0510,3.0515,136
2014-04-22,23:45:00,3.0520,3.0530,3.0505,3.0520,92
2014-04-22,23:50:00,3.0520,3.0540,3.0520,3.0530,408
2014-04-22,23:55:00,3.0530,3.0540,3.0525,3.0530,124
2014-04-23,00:00:00,3.0530,3.0560,3.0525,3.0545,218
2014-04-23,00:05:00,3.0550,3.0555,3.0535,3.0535,150
2014-04-23,00:10:00,3.0535,3.0540,3.0530,3.0530,41
2014-04-23,00:15:00,3.0530,3.0550,3.0525,3.0550,276
2014-04-23,00:20:00,3.0550,3.0555,3.0540,3.0545,133
2014-04-23,00:25:00,3.0540,3.0540,3.0525,3.0525,91
2014-04-23,00:30:00,3.0525,3.0530,3.0520,3.0525,93
2014-04-23,00:35:00,3.0520,3.0540,3.0520,3.0540,106
2014-04-23,00:40:00,3.0540,3.0545,3.0535,3.0540,65
2014-04-23,00:45:00,3.0540,3.0575,3.0540,3.0555,200
2014-04-23,00:50:00,3.0550,3.0565,3.0545,3.0555,67
2014-04-23,00:55:00,3.0555,3.0555,3.0520,3.0520,305
2014-04-23,01:00:00,3.0525,3.0525,3.0500,3.0500,204
2014-04-23,01:05:00,3.0510,3.0510,3.0505,3.0510,34
2014-04-23,01:10:00,3.0510,3.0525,3.0510,3.0515,40
2014-04-23,01:15:00,3.0510,3.0520,3.0510,3.0515,15
2014-04-23,01:20:00,3.0515,3.0545,3.0515,3.0540,57
2014-04-23,01:25:00,3.0540,3.0545,3.0540,3.0540,39
2014-04-23,01:30:00,3.0540,3.0545,3.0540,3.0545,20
2014-04-23,01:35:00,3.0545,3.0545,3.0540,3.0540,30
2014-04-23,01:40:00,3.0540,3.0540,3.0535,3.0540,15
2014-04-23,01:45:00,3.0535,3.0560,3.0535,3.0555,227
2014-04-23,01:50:00,3.0550,3.0550,3.0550,3.0550,42
2014-04-23,01:55:00,3.0550,3.0555,3.0545,3.0550,61
2014-04-23,02:00:00,3.0550,3.0580,3.0550,3.0575,136
2014-04-23,02:05:00,3.0580,3.0580,3.0570,3.0575,48
2014-04-23,02:10:00,3.0580,3.0590,3.0580,3.0580,75
2014-04-23,02:15:00,3.0580,3.0585,3.0570,3.0585,84
2014-04-23,02:20:00,3.0585,3.0590,3.0585,3.0585,27
2014-04-23,02:25:00,3.0585,3.0590,3.0580,3.0585,26
2014-04-23,02:30:00,3.0590,3.0590,3.0580,3.0590,34
2014-04-23,02:35:00,3.0590,3.0600,3.0590,3.0595,65
2014-04-23,02:40:00,3.0600,3.0600,3.0595,3.0595,15
2014-04-23,02:45:00,3.0595,3.0600,3.0595,3.0595,29
2014-04-23,02:50:00,3.0595,3.0595,3.0585,3.0590,28
2014-04-23,02:55:00,3.0595,3.0615,3.0575,3.0580,296
2014-04-23,03:00:00,3.0575,3.0575,3.0560,3.0560,15
2014-04-23,03:05:00,3.0550,3.0555,3.0540,3.0550,24
2014-04-23,03:10:00,3.0545,3.0555,3.0545,3.0555,8
2014-04-23,03:15:00,3.0555,3.0555,3.0555,3.0555,3
2014-04-23,03:20:00,3.0560,3.0560,3.0550,3.0550,4
2014-04-23,03:25:00,3.0555,3.0565,3.0555,3.0560,17
2014-04-23,03:30:00,3.0535,3.0570,3.0535,3.0560,15
2014-04-23,03:35:00,3.0560,3.0560,3.0555,3.0555,3
2014-04-23,03:40:00,3.0560,3.0560,3.0555,3.0560,14
2014-04-23,03:45:00,3.0555,3.0555,3.0555,3.0555,11
2014-04-23,03:50:00,3.0560,3.0585,3.0560,3.0575,63
2014-04-23,03:55:00,3.0575,3.0575,3.0560,3.0570,21
2014-04-23,04:00:00,3.0565,3.0570,3.0555,3.0555,14
2014-04-23,04:05:00,3.0555,3.0555,3.0550,3.0550,9
2014-04-23,04:10:00,3.0555,3.0555,3.0550,3.0555,4
2014-04-23,04:15:00,3.0555,3.0570,3.0555,3.0560,9
2014-04-23,04:20:00,3.0560,3.0595,3.0560,3.0580,45
2014-04-23,04:25:00,3.0575,3.0580,3.0575,3.0575,3
2014-04-23,04:30:00,3.0580,3.0585,3.0580,3.0585,3
2014-04-23,04:35:00,3.0580,3.0585,3.0575,3.0580,5
2014-04-23,04:40:00,3.0585,3.0585,3.0570,3.0570,7
2014-04-23,04:45:00,3.0570,3.0570,3.0560,3.0570,5
2014-04-23,04:50:00,3.0570,3.0575,3.0570,3.0575,4
2014-04-23,04:55:00,3.0580,3.0580,3.0575,3.0580,11
2014-04-23,05:00:00,3.0580,3.0580,3.0575,3.0580,14
2014-04-23,05:05:00,3.0570,3.0570,3.0555,3.0565,12
2014-04-23,05:10:00,3.0560,3.0570,3.0560,3.0560,8
2014-04-23,06:00:00,3.0545,3.0565,3.0535,3.0535,36
2014-04-23,06:05:00,3.0535,3.0535,3.0530,3.0535,17
2014-04-23,06:10:00,3.0535,3.0545,3.0530,3.0530,11
2014-04-23,06:15:00,3.0530,3.0560,3.0525,3.0540,121
2014-04-23,06:20:00,3.0535,3.0535,3.0535,3.0535,1
2014-04-23,06:25:00,3.0535,3.0545,3.0535,3.0545,5
2014-04-23,06:30:00,3.0535,3.0540,3.0535,3.0540,14
2014-04-23,06:45:00,3.0535,3.0535,3.0535,3.0535,2
2014-04-23,06:50:00,3.0535,3.0535,3.0535,3.0535,2
2014-04-23,06:55:00,3.0545,3.0545,3.0545,3.0545,2
2014-04-23,07:00:00,3.0540,3.0545,3.0540,3.0545,5
2014-04-23,07:05:00,3.0535,3.0535,3.0530,3.0535,7
2014-04-23,07:10:00,3.0540,3.0555,3.0540,3.0550,15
2014-04-23,07:15:00,3.0555,3.0555,3.0540,3.0545,33
2014-04-23,07:25:00,3.0545,3.0545,3.0540,3.0540,2
2014-04-23,07:30:00,3.0540,3.0540,3.0540,3.0540,3
2014-04-23,07:35:00,3.0540,3.0550,3.0540,3.0550,5
2014-04-23,07:40:00,3.0550,3.0560,3.0550,3.0550,6
2014-04-23,07:45:00,3.0550,3.0550,3.0550,3.0550,2
2014-04-23,07:50:00,3.0550,3.0555,3.0540,3.0555,13
2014-04-23,07:55:00,3.0555,3.0565,3.0555,3.0565,17
2014-04-23,08:00:00,3.0560,3.0565,3.0550,3.0555,28
2014-04-23,08:05:00,3.0555,3.0560,3.0555,3.0555,15
2014-04-23,08:10:00,3.0550,3.0550,3.0550,3.0550,2
2014-04-23,08:15:00,3.0550,3.0555,3.0550,3.0555,6
2014-04-23,08:20:00,3.0550,3.0550,3.0545,3.0545,10
2014-04-23,08:25:00,3.0550,3.0555,3.0550,3.0555,6
2014-04-23,08:30:00,3.0545,3.0545,3.0535,3.0540,17
2014-04-23,08:35:00,3.0540,3.0545,3.0535,3.0545,12
2014-04-23,08:45:00,3.0545,3.0545,3.0535,3.0540,9
2014-04-23,08:50:00,3.0535,3.0540,3.0530,3.0535,28
2014-04-23,08:55:00,3.0535,3.0545,3.0530,3.0540,39
2014-04-23,09:00:00,3.0545,3.0550,3.0530,3.0530,130
2014-04-23,09:05:00,3.0525,3.0525,3.0505,3.0515,186
2014-04-23,09:10:00,3.0515,3.0525,3.0515,3.0520,78
2014-04-23,09:15:00,3.0525,3.0525,3.0505,3.0510,79
2014-04-23,09:20:00,3.0510,3.0510,3.0505,3.0510,43
2014-04-23,09:25:00,3.0510,3.0520,3.0510,3.0510,44
2014-04-23,09:30:00,3.0510,3.0545,3.0495,3.0530,145
2014-04-23,09:35:00,3.0530,3.0530,3.0515,3.0525,26
2014-04-23,09:40:00,3.0530,3.0535,3.0525,3.0535,33
2014-04-23,09:45:00,3.0530,3.0535,3.0515,3.0525,132
2014-04-23,09:50:00,3.0525,3.0610,3.0520,3.0600,334
2014-04-23,09:55:00,3.0595,3.0600,3.0580,3.0580,160
2014-04-23,10:00:00,3.0580,3.0585,3.0560,3.0570,118
2014-04-23,10:05:00,3.0570,3.0585,3.0565,3.0585,43
2014-04-23,10:10:00,3.0585,3.0595,3.0580,3.0580,67
2014-04-23,10:15:00,3.0575,3.0585,3.0565,3.0570,24
2014-04-23,10:20:00,3.0575,3.0585,3.0575,3.0585,24
2014-04-23,10:25:00,3.0580,3.0585,3.0580,3.0585,23
2014-04-23,10:30:00,3.0580,3.0640,3.0580,3.0630,507
2014-04-23,10:35:00,3.0635,3.0640,3.0580,3.0590,180
2014-04-23,10:40:00,3.0590,3.0605,3.0585,3.0595,44
2014-04-23,10:45:00,3.0600,3.0600,3.0545,3.0555,91
2014-04-23,10:50:00,3.0555,3.0560,3.0465,3.0465,569
2014-04-23,10:55:00,3.0470,3.0510,3.0465,3.0495,227
2014-04-23,11:00:00,3.0490,3.0490,3.0480,3.0485,115
2014-04-23,11:05:00,3.0480,3.0490,3.0475,3.0475,126
2014-04-23,11:10:00,3.0480,3.0485,3.0475,3.0475,45
2014-04-23,11:15:00,3.0475,3.0480,3.0475,3.0480,42
2014-04-23,11:20:00,3.0480,3.0490,3.0470,3.0470,67
2014-04-23,11:25:00,3.0470,3.0485,3.0465,3.0485,74
2014-04-23,11:30:00,3.0480,3.0485,3.0480,3.0485,11
2014-04-23,11:35:00,3.0480,3.0480,3.0480,3.0480,8
2014-04-23,11:40:00,3.0480,3.0480,3.0475,3.0480,27
2014-04-23,11:45:00,3.0480,3.0485,3.0480,3.0485,30
2014-04-23,11:50:00,3.0485,3.0490,3.0480,3.0480,33
2014-04-23,11:55:00,3.0480,3.0485,3.0475,3.0480,48
2014-04-23,12:00:00,3.0475,3.0475,3.0465,3.0465,30
2014-04-23,12:05:00,3.0470,3.0475,3.0470,3.0470,12
2014-04-23,12:10:00,3.0470,3.0480,3.0470,3.0475,16
2014-04-23,12:15:00,3.0475,3.0480,3.0470,3.0480,24
2014-04-23,12:20:00,3.0475,3.0480,3.0475,3.0475,11
2014-04-23,12:25:00,3.0475,3.0475,3.0470,3.0470,19
2014-04-23,12:30:00,3.0470,3.0470,3.0465,3.0470,28
2014-04-23,12:35:00,3.0470,3.0480,3.0470,3.0480,23
2014-04-23,12:40:00,3.0480,3.0485,3.0480,3.0480,18
2014-04-23,12:45:00,3.0480,3.0485,3.0480,3.0485,20
2014-04-23,12:50:00,3.0480,3.0485,3.0480,3.0480,17
2014-04-23,12:55:00,3.0480,3.0485,3.0480,3.0485,20
2014-04-23,13:00:00,3.0485,3.0485,3.0475,3.0480,44
2014-04-23,13:05:00,3.0480,3.0480,3.0470,3.0475,23
2014-04-23,13:10:00,3.0470,3.0475,3.0465,3.0465,49
2014-04-23,13:15:00,3.0465,3.0465,3.0435,3.0440,151
2014-04-23,13:20:00,3.0435,3.0445,3.0435,3.0440,56
2014-04-23,13:25:00,3.0440,3.0445,3.0440,3.0445,37
2014-04-23,13:30:00,3.0445,3.0455,3.0435,3.0450,249
2014-04-23,13:35:00,3.0450,3.0450,3.0440,3.0445,71
2014-04-23,13:40:00,3.0440,3.0480,3.0440,3.0460,168
2014-04-23,13:45:00,3.0460,3.0460,3.0435,3.0450,162
2014-04-23,13:50:00,3.0450,3.0450,3.0410,3.0420,256
2014-04-23,13:55:00,3.0415,3.0440,3.0415,3.0440,192
2014-04-23,14:00:00,3.0430,3.0440,3.0420,3.0420,87
2014-04-23,14:05:00,3.0420,3.0425,3.0410,3.0415,67
2014-04-23,14:10:00,3.0415,3.0420,3.0385,3.0390,203
2014-04-23,14:15:00,3.0385,3.0400,3.0375,3.0390,362
2014-04-23,14:20:00,3.0390,3.0415,3.0375,3.0415,225
2014-04-23,14:25:00,3.0415,3.0440,3.0405,3.0435,220
2014-04-23,14:30:00,3.0435,3.0440,3.0415,3.0420,191
2014-04-23,14:35:00,3.0420,3.0425,3.0415,3.0415,71
2014-04-23,14:40:00,3.0420,3.0445,3.0420,3.0440,165
2014-04-23,14:45:00,3.0445,3.0495,3.0445,3.0485,293
2014-04-23,14:50:00,3.0490,3.0515,3.0485,3.0485,373
2014-04-23,14:55:00,3.0485,3.0555,3.0485,3.0540,412
2014-04-23,15:00:00,3.0540,3.0550,3.0520,3.0530,220
2014-04-23,15:05:00,3.0530,3.0550,3.0530,3.0540,135
2014-04-23,15:10:00,3.0540,3.0565,3.0535,3.0565,132
2014-04-23,15:15:00,3.0565,3.0565,3.0540,3.0540,161
2014-04-23,15:20:00,3.0540,3.0560,3.0540,3.0550,163
2014-04-23,15:25:00,3.0555,3.0565,3.0550,3.0560,105
2014-04-23,15:30:00,3.0565,3.0565,3.0540,3.0540,161
2014-04-23,15:35:00,3.0535,3.0540,3.0495,3.0505,467
2014-04-23,15:40:00,3.0505,3.0505,3.0475,3.0485,298
2014-04-23,15:45:00,3.0480,3.0480,3.0435,3.0455,414
2014-04-23,15:50:00,3.0455,3.0455,3.0435,3.0450,234
2014-04-23,15:55:00,3.0445,3.0455,3.0430,3.0455,175
2014-04-23,16:00:00,3.0450,3.0450,3.0430,3.0435,76
2014-04-23,16:05:00,3.0435,3.0450,3.0430,3.0435,70
2014-04-23,16:10:00,3.0435,3.0445,3.0420,3.0430,119
2014-04-23,16:15:00,3.0425,3.0445,3.0420,3.0445,68
2014-04-23,16:20:00,3.0450,3.0475,3.0445,3.0460,91
2014-04-23,16:25:00,3.0460,3.0470,3.0450,3.0455,87
2014-04-23,16:30:00,3.0460,3.0470,3.0460,3.0460,45
2014-04-23,16:35:00,3.0460,3.0465,3.0440,3.0450,59
2014-04-23,16:40:00,3.0445,3.0445,3.0440,3.0440,49
2014-04-23,16:45:00,3.0435,3.0460,3.0435,3.0450,57
2014-04-23,16:50:00,3.0450,3.0455,3.0435,3.0445,89
2014-04-23,16:55:00,3.0445,3.0460,3.0445,3.0455,23
2014-04-23,17:00:00,3.0455,3.0455,3.0440,3.0440,59
2014-04-23,17:05:00,3.0435,3.0450,3.0435,3.0435,47
2014-04-23,17:10:00,3.0440,3.0440,3.0435,3.0435,19
2014-04-23,17:15:00,3.0435,3.0440,3.0435,3.0440,16
2014-04-23,17:20:00,3.0435,3.0440,3.0435,3.0435,31
2014-04-23,17:25:00,3.0435,3.0435,3.0430,3.0430,33
2014-04-23,17:30:00,3.0435,3.0440,3.0425,3.0425,34
2014-04-23,17:35:00,3.0425,3.0430,3.0425,3.0430,33
2014-04-23,17:40:00,3.0430,3.0435,3.0430,3.0430,15
2014-04-23,17:45:00,3.0430,3.0430,3.0415,3.0420,87
2014-04-23,17:50:00,3.0425,3.0425,3.0405,3.0405,280
2014-04-23,17:55:00,3.0405,3.0410,3.0395,3.0405,118
2014-04-23,18:00:00,3.0410,3.0410,3.0400,3.0405,38
2014-04-23,18:05:00,3.0400,3.0415,3.0400,3.0410,56
2014-04-23,18:10:00,3.0405,3.0425,3.0405,3.0415,56
2014-04-23,18:15:00,3.0415,3.0415,3.0410,3.0410,17
2014-04-23,18:20:00,3.0415,3.0420,3.0410,3.0420,43
2014-04-23,18:25:00,3.0420,3.0420,3.0400,3.0405,51
2014-04-23,18:30:00,3.0400,3.0415,3.0400,3.0415,34
2014-04-23,18:35:00,3.0410,3.0410,3.0375,3.0385,131
2014-04-23,18:40:00,3.0380,3.0385,3.0355,3.0380,355
2014-04-23,18:45:00,3.0375,3.0405,3.0370,3.0395,164
2014-04-23,18:50:00,3.0395,3.0420,3.0395,3.0410,110
2014-04-23,18:55:00,3.0410,3.0410,3.0390,3.0400,75
2014-04-23,19:00:00,3.0400,3.0415,3.0395,3.0395,65
2014-04-23,19:05:00,3.0400,3.0405,3.0395,3.0400,32
2014-04-23,19:10:00,3.0405,3.0405,3.0390,3.0390,34
2014-04-23,19:15:00,3.0390,3.0395,3.0370,3.0370,147
2014-04-23,19:20:00,3.0370,3.0375,3.0365,3.0370,67
2014-04-23,19:25:00,3.0365,3.0390,3.0365,3.0390,199
2014-04-23,19:30:00,3.0390,3.0410,3.0365,3.0405,189
2014-04-23,19:35:00,3.0405,3.0425,3.0395,3.0425,86
2014-04-23,19:40:00,3.0420,3.0430,3.0405,3.0405,57
2014-04-23,19:45:00,3.0405,3.0425,3.0400,3.0405,97
2014-04-23,19:50:00,3.0415,3.0425,3.0400,3.0405,41
2014-04-23,19:55:00,3.0405,3.0420,3.0395,3.0400,71
2014-04-23,20:00:00,3.0400,3.0420,3.0395,3.0405,198
2014-04-23,20:05:00,3.0405,3.0410,3.0320,3.0325,673
2014-04-23,20:10:00,3.0330,3.0375,3.0320,3.0355,399
2014-04-23,20:15:00,3.0350,3.0370,3.0330,3.0355,227
2014-04-23,20:20:00,3.0355,3.0380,3.0355,3.0375,77
2014-04-23,20:25:00,3.0370,3.0395,3.0360,3.0385,188
2014-04-23,20:30:00,3.0385,3.0385,3.0375,3.0385,63
2014-04-23,20:35:00,3.0385,3.0395,3.0385,3.0390,52
2014-04-23,20:40:00,3.0395,3.0445,3.0390,3.0390,296
2014-04-23,20:45:00,3.0390,3.0440,3.0390,3.0420,156
2014-04-23,20:50:00,3.0415,3.0430,3.0380,3.0400,127
2014-04-23,20:55:00,3.0405,3.0435,3.0400,3.0410,161
2014-04-23,21:00:00,3.0415,3.0455,3.0415,3.0440,449
2014-04-23,21:05:00,3.0440,3.0450,3.0435,3.0445,152
2014-04-23,21:10:00,3.0440,3.0455,3.0420,3.0440,157
2014-04-23,21:15:00,3.0435,3.0460,3.0430,3.0455,50
2014-04-23,21:20:00,3.0455,3.0460,3.0450,3.0455,111
2014-04-23,21:25:00,3.0455,3.0470,3.0455,3.0470,99
2014-04-23,21:30:00,3.0465,3.0470,3.0440,3.0445,218
2014-04-23,21:35:00,3.0445,3.0455,3.0440,3.0455,117
2014-04-23,21:40:00,3.0455,3.0460,3.0445,3.0450,93
2014-04-23,21:45:00,3.0445,3.0455,3.0440,3.0450,141
2014-04-23,21:50:00,3.0450,3.0460,3.0450,3.0450,90
2014-04-23,21:55:00,3.0445,3.0450,3.0430,3.0445,142
2014-04-23,22:00:00,3.0440,3.0450,3.0390,3.0395,471
2014-04-23,22:05:00,3.0395,3.0410,3.0390,3.0400,232
2014-04-23,22:10:00,3.0400,3.0425,3.0390,3.0425,274
2014-04-23,22:15:00,3.0420,3.0445,3.0420,3.0440,168
2014-04-23,22:20:00,3.0430,3.0470,3.0430,3.0455,365
2014-04-23,22:25:00,3.0460,3.0570,3.0455,3.0570,1057
2014-04-23,22:30:00,3.0565,3.0570,3.0535,3.0545,672
2014-04-23,22:35:00,3.0545,3.0565,3.0545,3.0555,476
2014-04-23,22:40:00,3.0560,3.0570,3.0555,3.0560,290
2014-04-23,22:45:00,3.0560,3.0580,3.0560,3.0570,383
2014-04-23,22:50:00,3.0575,3.0575,3.0565,3.0570,274
2014-04-23,22:55:00,3.0575,3.0580,3.0565,3.0580,313
2014-04-23,23:00:00,3.0580,3.0580,3.0555,3.0580,427
2014-04-23,23:05:00,3.0580,3.0590,3.0570,3.0585,353
2014-04-23,23:10:00,3.0575,3.0575,3.0550,3.0560,221
2014-04-23,23:15:00,3.0560,3.0570,3.0555,3.0565,188
2014-04-23,23:20:00,3.0560,3.0580,3.0560,3.0575,152
2014-04-23,23:25:00,3.0575,3.0650,3.0575,3.0630,2185
2014-04-23,23:30:00,3.0630,3.0645,3.0615,3.0630,399
2014-04-23,23:35:00,3.0630,3.0630,3.0595,3.0595,266
2014-04-23,23:40:00,3.0595,3.0610,3.0585,3.0590,182
2014-04-23,23:45:00,3.0590,3.0590,3.0585,3.0585,33
2014-04-23,23:50:00,3.0585,3.0590,3.0575,3.0585,144
2014-04-23,23:55:00,3.0585,3.0615,3.0580,3.0605,175
2014-04-24,00:00:00,3.0600,3.0600,3.0585,3.0590,85
2014-04-24,00:05:00,3.0590,3.0595,3.0585,3.0590,126
2014-04-24,00:10:00,3.0595,3.0600,3.0585,3.0590,45
2014-04-24,00:15:00,3.0595,3.0595,3.0550,3.0560,265
2014-04-24,00:20:00,3.0560,3.0570,3.0540,3.0565,284
2014-04-24,00:25:00,3.0565,3.0570,3.0560,3.0565,40
2014-04-24,00:30:00,3.0560,3.0570,3.0560,3.0570,85
2014-04-24,00:35:00,3.0570,3.0590,3.0570,3.0590,146
2014-04-24,00:40:00,3.0590,3.0595,3.0580,3.0585,101
2014-04-24,00:45:00,3.0585,3.0585,3.0570,3.0585,154
2014-04-24,00:50:00,3.0580,3.0585,3.0565,3.0570,126
2014-04-24,00:55:00,3.0570,3.0600,3.0560,3.0585,414
2014-04-24,01:00:00,3.0585,3.0590,3.0580,3.0580,166
2014-04-24,01:05:00,3.0585,3.0595,3.0585,3.0590,66
2014-04-24,01:10:00,3.0585,3.0600,3.0585,3.0595,29
2014-04-24,01:15:00,3.0595,3.0610,3.0595,3.0600,79
2014-04-24,01:20:00,3.0600,3.0610,3.0600,3.0600,37
2014-04-24,01:25:00,3.0605,3.0615,3.0600,3.0615,34
2014-04-24,01:30:00,3.0620,3.0620,3.0600,3.0600,43
2014-04-24,01:35:00,3.0605,3.0610,3.0600,3.0605,22
2014-04-24,01:40:00,3.0605,3.0620,3.0605,3.0615,60
2014-04-24,01:45:00,3.0610,3.0620,3.0605,3.0620,54
2014-04-24,01:50:00,3.0625,3.0630,3.0600,3.0610,104
2014-04-24,01:55:00,3.0610,3.0625,3.0610,3.0620,77
2014-04-24,02:00:00,3.0615,3.0630,3.0615,3.0625,54
2014-04-24,02:05:00,3.0630,3.0630,3.0625,3.0630,57
2014-04-24,02:10:00,3.0630,3.0635,3.0625,3.0625,22
2014-04-24,02:15:00,3.0620,3.0625,3.0595,3.0595,39
2014-04-24,02:20:00,3.0595,3.0595,3.0590,3.0595,7
2014-04-24,02:25:00,3.0600,3.0600,3.0595,3.0595,4
2014-04-24,02:30:00,3.0595,3.0595,3.0595,3.0595,2
2014-04-24,02:35:00,3.0590,3.0595,3.0590,3.0595,3
2014-04-24,02:40:00,3.0595,3.0600,3.0595,3.0595,32
2014-04-24,02:50:00,3.0595,3.0600,3.0595,3.0595,11
2014-04-24,02:55:00,3.0595,3.0595,3.0595,3.0595,15
2014-04-24,03:00:00,3.0595,3.0595,3.0595,3.0595,8
2014-04-24,03:05:00,3.0595,3.0600,3.0595,3.0595,30
2014-04-24,03:10:00,3.0600,3.0605,3.0595,3.0605,15
2014-04-24,03:15:00,3.0605,3.0605,3.0595,3.0595,15
2014-04-24,03:20:00,3.0595,3.0600,3.0595,3.0595,14
2014-04-24,03:25:00,3.0595,3.0600,3.0590,3.0590,9
2014-04-24,03:30:00,3.0590,3.0595,3.0590,3.0590,10
2014-04-24,03:35:00,3.0595,3.0595,3.0570,3.0570,90
2014-04-24,03:40:00,3.0565,3.0570,3.0565,3.0570,2
2014-04-24,03:45:00,3.0570,3.0570,3.0560,3.0560,12
2014-04-24,03:50:00,3.0565,3.0600,3.0565,3.0575,65
2014-04-24,03:55:00,3.0575,3.0580,3.0560,3.0565,25
2014-04-24,04:00:00,3.0575,3.0585,3.0565,3.0575,30
2014-04-24,04:05:00,3.0580,3.0585,3.0565,3.0565,14
2014-04-24,04:10:00,3.0575,3.0575,3.0565,3.0565,2
2014-04-24,04:15:00,3.0565,3.0565,3.0565,3.0565,9
2014-04-24,04:20:00,3.0565,3.0565,3.0560,3.0560,8
2014-04-24,04:30:00,3.0570,3.0570,3.0565,3.0570,7
2014-04-24,04:35:00,3.0570,3.0570,3.0570,3.0570,5
2014-04-24,04:40:00,3.0560,3.0560,3.0555,3.0555,4
2014-04-24,04:45:00,3.0555,3.0570,3.0555,3.0565,12
2014-04-24,04:50:00,3.0560,3.0570,3.0560,3.0565,11
2014-04-24,04:55:00,3.0560,3.0565,3.0560,3.0565,3
2014-04-24,05:00:00,3.0560,3.0575,3.0560,3.0575,7
2014-04-24,05:05:00,3.0565,3.0575,3.0560,3.0565,12
2014-04-24,05:10:00,3.0560,3.0565,3.0555,3.0555,8
2014-04-24,06:00:00,3.0575,3.0590,3.0570,3.0570,10
2014-04-24,06:05:00,3.0580,3.0580,3.0580,3.0580,3
2014-04-24,06:10:00,3.0575,3.0575,3.0575,3.0575,2
2014-04-24,06:15:00,3.0570,3.0570,3.0570,3.0570,5
2014-04-24,06:20:00,3.0575,3.0575,3.0575,3.0575,1
2014-04-24,06:25:00,3.0560,3.0560,3.0560,3.0560,6
2014-04-24,06:30:00,3.0560,3.0560,3.0560,3.0560,5
2014-04-24,06:40:00,3.0555,3.0555,3.0550,3.0550,9
2014-04-24,06:45:00,3.0550,3.0560,3.0550,3.0560,2
2014-04-24,06:50:00,3.0565,3.0565,3.0565,3.0565,1
2014-04-24,07:00:00,3.0565,3.0570,3.0565,3.0570,17
2014-04-24,07:20:00,3.0565,3.0570,3.0560,3.0560,6
2014-04-24,07:25:00,3.0565,3.0565,3.0565,3.0565,1
2014-04-24,07:30:00,3.0570,3.0570,3.0570,3.0570,1
2014-04-24,07:35:00,3.0570,3.0575,3.0570,3.0575,5
2014-04-24,07:40:00,3.0560,3.0565,3.0560,3.0565,5
2014-04-24,07:45:00,3.0560,3.0565,3.0560,3.0560,11
2014-04-24,07:50:00,3.0560,3.0560,3.0560,3.0560,2
2014-04-24,07:55:00,3.0560,3.0560,3.0555,3.0560,3
2014-04-24,08:00:00,3.0560,3.0570,3.0560,3.0570,7
2014-04-24,08:05:00,3.0565,3.0565,3.0565,3.0565,2
2014-04-24,08:10:00,3.0565,3.0565,3.0555,3.0560,19
2014-04-24,08:15:00,3.0565,3.0565,3.0565,3.0565,3
2014-04-24,08:20:00,3.0565,3.0565,3.0565,3.0565,4
2014-04-24,08:25:00,3.0560,3.0560,3.0550,3.0560,13
2014-04-24,08:30:00,3.0555,3.0555,3.0555,3.0555,5
2014-04-24,08:35:00,3.0555,3.0565,3.0555,3.0565,7
2014-04-24,08:40:00,3.0565,3.0570,3.0565,3.0570,13
2014-04-24,08:45:00,3.0570,3.0570,3.0565,3.0565,5
2014-04-24,08:55:00,3.0570,3.0595,3.0570,3.0590,55
2014-04-24,09:00:00,3.0595,3.0610,3.0560,3.0570,134
2014-04-24,09:05:00,3.0580,3.0665,3.0575,3.0665,271
2014-04-24,09:10:00,3.0660,3.0675,3.0620,3.0630,139
2014-04-24,09:15:00,3.0640,3.0650,3.0600,3.0620,32
2014-04-24,09:20:00,3.0615,3.0620,3.0600,3.0610,43
2014-04-24,09:25:00,3.0600,3.0615,3.0595,3.0615,71
2014-04-24,09:30:00,3.0610,3.0610,3.0600,3.0605,57
2014-04-24,09:35:00,3.0600,3.0600,3.0560,3.0580,182
2014-04-24,09:40:00,3.0580,3.0615,3.0575,3.0600,45
2014-04-24,09:45:00,3.0595,3.0605,3.0585,3.0605,29
2014-04-24,09:50:00,3.0605,3.0605,3.0595,3.0600,37
2014-04-24,09:55:00,3.0605,3.0625,3.0600,3.0615,48
2014-04-24,10:00:00,3.0625,3.0635,3.0610,3.0630,72
2014-04-24,10:05:00,3.0630,3.0630,3.0620,3.0620,31
2014-04-24,10:10:00,3.0630,3.0635,3.0625,3.0635,63
2014-04-24,10:15:00,3.0640,3.0640,3.0635,3.0635,11
2014-04-24,10:20:00,3.0635,3.0635,3.0630,3.0630,2
2014-04-24,10:25:00,3.0635,3.0635,3.0630,3.0630,4
2014-04-24,10:30:00,3.0635,3.0665,3.0635,3.0655,131
2014-04-24,10:35:00,3.0655,3.0700,3.0655,3.0685,316
2014-04-24,10:40:00,3.0685,3.0705,3.0650,3.0680,244
2014-04-24,10:45:00,3.0685,3.0690,3.0640,3.0645,57
2014-04-24,10:50:00,3.0640,3.0650,3.0615,3.0635,96
2014-04-24,10:55:00,3.0635,3.0635,3.0630,3.0630,14
2014-04-24,11:00:00,3.0630,3.0635,3.0625,3.0635,22
2014-04-24,11:05:00,3.0635,3.0650,3.0635,3.0650,25
2014-04-24,11:10:00,3.0650,3.0650,3.0640,3.0640,27
2014-04-24,11:15:00,3.0640,3.0640,3.0625,3.0640,47
2014-04-24,11:20:00,3.0640,3.0650,3.0640,3.0645,56
2014-04-24,11:25:00,3.0645,3.0670,3.0645,3.0670,69
2014-04-24,11:30:00,3.0665,3.0670,3.0660,3.0665,28
2014-04-24,11:35:00,3.0670,3.0690,3.0670,3.0670,51
2014-04-24,11:40:00,3.0670,3.0670,3.0670,3.0670,20
2014-04-24,11:45:00,3.0670,3.0690,3.0665,3.0675,257
2014-04-24,11:50:00,3.0675,3.0685,3.0670,3.0670,26
2014-04-24,11:55:00,3.0670,3.0675,3.0670,3.0675,6
2014-04-24,12:00:00,3.0680,3.0680,3.0645,3.0650,48
2014-04-24,12:05:00,3.0650,3.0665,3.0650,3.0665,19
2014-04-24,12:10:00,3.0665,3.0665,3.0655,3.0660,19
2014-04-24,12:15:00,3.0665,3.0670,3.0665,3.0670,13
2014-04-24,12:20:00,3.0670,3.0670,3.0670,3.0670,3
2014-04-24,12:25:00,3.0670,3.0670,3.0665,3.0670,14
2014-04-24,12:30:00,3.0670,3.0675,3.0670,3.0675,3
2014-04-24,12:35:00,3.0670,3.0670,3.0670,3.0670,1
2014-04-24,12:40:00,3.0670,3.0670,3.0665,3.0665,2
2014-04-24,12:45:00,3.0660,3.0660,3.0645,3.0650,7
2014-04-24,12:50:00,3.0645,3.0650,3.0635,3.0640,23
2014-04-24,12:55:00,3.0640,3.0640,3.0630,3.0630,20
2014-04-24,13:00:00,3.0635,3.0655,3.0625,3.0630,190
2014-04-24,13:05:00,3.0630,3.0640,3.0630,3.0640,5
2014-04-24,13:10:00,3.0645,3.0650,3.0640,3.0650,51
2014-04-24,13:15:00,3.0650,3.0650,3.0650,3.0650,7
2014-04-24,13:20:00,3.0655,3.0660,3.0655,3.0660,8
2014-04-24,13:25:00,3.0660,3.0670,3.0655,3.0670,67
2014-04-24,13:30:00,3.0665,3.0690,3.0650,3.0650,183
2014-04-24,13:35:00,3.0660,3.0700,3.0650,3.0695,111
2014-04-24,13:40:00,3.0690,3.0720,3.0685,3.0700,346
2014-04-24,13:45:00,3.0700,3.0725,3.0690,3.0720,194
2014-04-24,13:50:00,3.0715,3.0725,3.0705,3.0715,159
2014-04-24,13:55:00,3.0715,3.0730,3.0715,3.0715,123
2014-04-24,14:00:00,3.0715,3.0715,3.0695,3.0695,103
2014-04-24,14:05:00,3.0705,3.0740,3.0705,3.0730,216
2014-04-24,14:10:00,3.0735,3.0775,3.0735,3.0770,654
2014-04-24,14:15:00,3.0765,3.0785,3.0745,3.0755,571
2014-04-24,14:20:00,3.0755,3.0765,3.0710,3.0725,219
2014-04-24,14:25:00,3.0730,3.0735,3.0710,3.0735,145
2014-04-24,14:30:00,3.0735,3.0780,3.0735,3.0765,254
2014-04-24,14:35:00,3.0770,3.0800,3.0770,3.0790,353
2014-04-24,14:40:00,3.0795,3.0830,3.0795,3.0830,651
2014-04-24,14:45:00,3.0835,3.0840,3.0810,3.0835,297
2014-04-24,14:50:00,3.0840,3.0860,3.0835,3.0845,229
2014-04-24,14:55:00,3.0845,3.0875,3.0815,3.0825,429
2014-04-24,15:00:00,3.0830,3.0835,3.0790,3.0810,220
2014-04-24,15:05:00,3.0815,3.0815,3.0785,3.0800,107
2014-04-24,15:10:00,3.0800,3.0805,3.0780,3.0790,102
2014-04-24,15:15:00,3.0790,3.0820,3.0790,3.0820,85
2014-04-24,15:20:00,3.0815,3.0815,3.0800,3.0805,42
2014-04-24,15:25:00,3.0805,3.0815,3.0785,3.0795,114
2014-04-24,15:30:00,3.0790,3.0790,3.0780,3.0790,69
2014-04-24,15:35:00,3.0790,3.0820,3.0785,3.0815,146
2014-04-24,15:40:00,3.0810,3.0835,3.0810,3.0810,94
2014-04-24,15:45:00,3.0810,3.0845,3.0810,3.0825,120
2014-04-24,15:50:00,3.0825,3.0835,3.0815,3.0820,69
2014-04-24,15:55:00,3.0825,3.0860,3.0825,3.0850,187
2014-04-24,16:00:00,3.0850,3.0875,3.0850,3.0875,349
2014-04-24,16:05:00,3.0870,3.0890,3.0865,3.0875,198
2014-04-24,16:10:00,3.0880,3.0975,3.0875,3.0930,1087
2014-04-24,16:15:00,3.0930,3.0935,3.0905,3.0910,173
2014-04-24,16:20:00,3.0910,3.0915,3.0890,3.0890,112
2014-04-24,16:25:00,3.0890,3.0890,3.0845,3.0850,263
2014-04-24,16:30:00,3.0850,3.0860,3.0830,3.0845,43
2014-04-24,16:35:00,3.0845,3.0855,3.0845,3.0850,45
2014-04-24,16:40:00,3.0860,3.0860,3.0840,3.0840,57
2014-04-24,16:45:00,3.0840,3.0855,3.0840,3.0850,13
2014-04-24,16:50:00,3.0850,3.0850,3.0815,3.0830,114
2014-04-24,16:55:00,3.0830,3.0840,3.0825,3.0835,55
2014-04-24,17:00:00,3.0835,3.0855,3.0830,3.0840,125
2014-04-24,17:05:00,3.0845,3.0845,3.0835,3.0835,67
2014-04-24,17:10:00,3.0840,3.0855,3.0835,3.0840,83
2014-04-24,17:15:00,3.0830,3.0835,3.0810,3.0825,116
2014-04-24,17:20:00,3.0820,3.0825,3.0820,3.0825,14
2014-04-24,17:25:00,3.0825,3.0840,3.0825,3.0825,43
2014-04-24,17:30:00,3.0825,3.0840,3.0825,3.0835,25
2014-04-24,17:35:00,3.0840,3.0855,3.0840,3.0845,28
2014-04-24,17:40:00,3.0845,3.0845,3.0835,3.0835,15
2014-04-24,17:45:00,3.0840,3.0865,3.0840,3.0860,59
2014-04-24,17:50:00,3.0865,3.0875,3.0860,3.0860,69
2014-04-24,17:55:00,3.0865,3.0880,3.0860,3.0865,54
2014-04-24,18:00:00,3.0875,3.0880,3.0860,3.0870,94
2014-04-24,18:05:00,3.0870,3.0880,3.0870,3.0880,53
2014-04-24,18:10:00,3.0875,3.0890,3.0875,3.0890,72
2014-04-24,18:15:00,3.0895,3.0905,3.0885,3.0890,138
2014-04-24,18:20:00,3.0890,3.0905,3.0890,3.0890,49
2014-04-24,18:25:00,3.0890,3.0900,3.0890,3.0895,35
2014-04-24,18:30:00,3.0900,3.0905,3.0895,3.0905,24
2014-04-24,18:35:00,3.0905,3.0945,3.0905,3.0935,225
2014-04-24,18:40:00,3.0935,3.0945,3.0930,3.0935,55
2014-04-24,18:45:00,3.0935,3.0950,3.0930,3.0940,82
2014-04-24,18:50:00,3.0940,3.0940,3.0920,3.0940,63
2014-04-24,18:55:00,3.0940,3.0940,3.0920,3.0925,62
2014-04-24,19:00:00,3.0925,3.0940,3.0900,3.0915,160
2014-04-24,19:05:00,3.0920,3.0920,3.0890,3.0895,173
2014-04-24,19:10:00,3.0895,3.0900,3.0865,3.0865,155
2014-04-24,19:15:00,3.0865,3.0900,3.0865,3.0890,86
2014-04-24,19:20:00,3.0890,3.0900,3.0875,3.0895,70
2014-04-24,19:25:00,3.0895,3.0895,3.0880,3.0895,78
2014-04-24,19:30:00,3.0890,3.0925,3.0885,3.0900,211
2014-04-24,19:35:00,3.0900,3.0925,3.0890,3.0910,138
2014-04-24,19:40:00,3.0905,3.0920,3.0885,3.0885,64
2014-04-24,19:45:00,3.0885,3.0930,3.0885,3.0915,251
2014-04-24,19:50:00,3.0920,3.0965,3.0915,3.0935,445
2014-04-24,19:55:00,3.0940,3.0960,3.0935,3.0955,77
2014-04-24,20:00:00,3.0955,3.0970,3.0950,3.0950,323
2014-04-24,20:05:00,3.0950,3.0975,3.0940,3.0965,247
2014-04-24,20:10:00,3.0965,3.0990,3.0940,3.0955,1162
2014-04-24,20:15:00,3.0955,3.0980,3.0955,3.0965,261
2014-04-24,20:20:00,3.0970,3.0990,3.0965,3.0975,437
2014-04-24,20:25:00,3.0970,3.0980,3.0940,3.0965,292
2014-04-24,20:30:00,3.0965,3.0990,3.0965,3.0980,411
2014-04-24,20:35:00,3.0985,3.0990,3.0960,3.0965,245
2014-04-24,20:40:00,3.0970,3.0985,3.0965,3.0985,160
2014-04-24,20:45:00,3.0985,3.1030,3.0975,3.1020,974
2014-04-24,20:50:00,3.1025,3.1055,3.0980,3.0990,858
2014-04-24,20:55:00,3.0985,3.0995,3.0975,3.0975,183
2014-04-24,21:00:00,3.0980,3.1020,3.0940,3.1000,529
2014-04-24,21:05:00,3.0995,3.1050,3.0995,3.1045,420
2014-04-24,21:10:00,3.1045,3.1100,3.1030,3.1090,1091
2014-04-24,21:15:00,3.1090,3.1095,3.1060,3.1085,610
2014-04-24,21:20:00,3.1085,3.1095,3.1065,3.1080,507
2014-04-24,21:25:00,3.1080,3.1115,3.1075,3.1095,501
2014-04-24,21:30:00,3.1095,3.1115,3.1075,3.1080,662
2014-04-24,21:35:00,3.1075,3.1075,3.1050,3.1060,405
2014-04-24,21:40:00,3.1060,3.1065,3.1020,3.1035,558
2014-04-24,21:45:00,3.1035,3.1075,3.1035,3.1055,425
2014-04-24,21:50:00,3.1055,3.1070,3.1055,3.1060,226
2014-04-24,21:55:00,3.1060,3.1060,3.1030,3.1035,214
2014-04-24,22:00:00,3.1035,3.1050,3.1010,3.1040,363
2014-04-24,22:05:00,3.1040,3.1055,3.1025,3.1045,340
2014-04-24,22:10:00,3.1045,3.1065,3.1035,3.1060,255
2014-04-24,22:15:00,3.1060,3.1080,3.1060,3.1070,297
2014-04-24,22:20:00,3.1070,3.1095,3.1065,3.1090,261
2014-04-24,22:25:00,3.1095,3.1095,3.1065,3.1090,224
2014-04-24,22:30:00,3.1090,3.1165,3.1085,3.1155,1605
2014-04-24,22:35:00,3.1160,3.1200,3.1145,3.1165,963
2014-04-24,22:40:00,3.1165,3.1180,3.1155,3.1175,379
2014-04-24,22:45:00,3.1180,3.1215,3.1170,3.1200,716
2014-04-24,22:50:00,3.1200,3.1225,3.1190,3.1215,414
2014-04-24,22:55:00,3.1215,3.1235,3.1210,3.1220,495
2014-04-24,23:00:00,3.1220,3.1235,3.1210,3.1210,429
2014-04-24,23:05:00,3.1205,3.1225,3.1190,3.1220,405
2014-04-24,23:10:00,3.1225,3.1230,3.1205,3.1210,181
2014-04-24,23:15:00,3.1215,3.1245,3.1215,3.1240,306
2014-04-24,23:20:00,3.1245,3.1250,3.1235,3.1245,208
2014-04-24,23:25:00,3.1245,3.1255,3.1240,3.1250,157
2014-04-24,23:30:00,3.1255,3.1270,3.1225,3.1235,395
2014-04-24,23:35:00,3.1235,3.1240,3.1200,3.1210,410
2014-04-24,23:40:00,3.1210,3.1215,3.1180,3.1205,307
2014-04-24,23:45:00,3.1210,3.1235,3.1205,3.1205,237
2014-04-24,23:50:00,3.1210,3.1235,3.1175,3.1195,529
2014-04-24,23:55:00,3.1195,3.1205,3.1180,3.1195,421
2014-04-25,00:00:00,3.1195,3.1220,3.1190,3.1210,199
2014-04-25,00:05:00,3.1210,3.1210,3.1200,3.1200,128
2014-04-25,00:10:00,3.1200,3.1205,3.1190,3.1190,97
2014-04-25,00:15:00,3.1195,3.1210,3.1195,3.1205,171
2014-04-25,00:20:00,3.1205,3.1210,3.1190,3.1195,178
2014-04-25,00:25:00,3.1190,3.1200,3.1185,3.1195,89
2014-04-25,00:30:00,3.1190,3.1200,3.1175,3.1190,271
2014-04-25,00:35:00,3.1190,3.1195,3.1190,3.1195,67
2014-04-25,00:40:00,3.1195,3.1200,3.1190,3.1190,111
2014-04-25,00:45:00,3.1190,3.1225,3.1190,3.1220,249
2014-04-25,00:50:00,3.1220,3.1220,3.1195,3.1200,128
2014-04-25,00:55:00,3.1200,3.1235,3.1195,3.1200,537
2014-04-25,01:00:00,3.1205,3.1205,3.1185,3.1190,130
2014-04-25,01:05:00,3.1190,3.1195,3.1185,3.1185,40
2014-04-25,01:10:00,3.1185,3.1185,3.1170,3.1180,107
2014-04-25,01:15:00,3.1175,3.1185,3.1175,3.1175,32
2014-04-25,01:20:00,3.1175,3.1185,3.1170,3.1175,101
2014-04-25,01:25:00,3.1175,3.1175,3.1170,3.1175,54
2014-04-25,01:30:00,3.1170,3.1180,3.1165,3.1170,101
2014-04-25,01:35:00,3.1170,3.1170,3.1160,3.1165,21
2014-04-25,01:40:00,3.1165,3.1170,3.1160,3.1160,34
2014-04-25,01:45:00,3.1160,3.1170,3.1160,3.1165,40
2014-04-25,01:50:00,3.1165,3.1170,3.1155,3.1165,65
2014-04-25,01:55:00,3.1165,3.1170,3.1165,3.1165,118
2014-04-25,02:00:00,3.1165,3.1175,3.1165,3.1170,43
2014-04-25,02:05:00,3.1170,3.1170,3.1170,3.1170,12
2014-04-25,02:10:00,3.1170,3.1170,3.1160,3.1160,32
2014-04-25,02:15:00,3.1160,3.1165,3.1155,3.1155,49
2014-04-25,02:20:00,3.1155,3.1160,3.1150,3.1155,44
2014-04-25,02:25:00,3.1155,3.1160,3.1150,3.1155,30
2014-04-25,02:30:00,3.1155,3.1160,3.1155,3.1160,16
2014-04-25,02:35:00,3.1160,3.1160,3.1150,3.1155,35
2014-04-25,02:40:00,3.1155,3.1160,3.1155,3.1160,26
2014-04-25,02:45:00,3.1165,3.1165,3.1165,3.1165,34
2014-04-25,02:50:00,3.1160,3.1170,3.1160,3.1160,42
2014-04-25,02:55:00,3.1165,3.1175,3.1165,3.1170,31
2014-04-25,03:00:00,3.1170,3.1175,3.1170,3.1170,17
2014-04-25,03:05:00,3.1175,3.1175,3.1170,3.1170,11
2014-04-25,03:10:00,3.1175,3.1175,3.1170,3.1170,8
2014-04-25,03:15:00,3.1170,3.1175,3.1170,3.1175,33
2014-04-25,03:20:00,3.1175,3.1180,3.1175,3.1180,31
2014-04-25,03:25:00,3.1185,3.1190,3.1175,3.1190,56
2014-04-25,03:30:00,3.1190,3.1205,3.1175,3.1175,19
2014-04-25,03:35:00,3.1175,3.1180,3.1175,3.1180,9
2014-04-25,03:40:00,3.1180,3.1180,3.1175,3.1175,5
2014-04-25,03:45:00,3.1170,3.1175,3.1170,3.1170,12
2014-04-25,03:50:00,3.1170,3.1175,3.1165,3.1170,27
2014-04-25,03:55:00,3.1170,3.1170,3.1160,3.1165,43
2014-04-25,04:00:00,3.1165,3.1165,3.1150,3.1150,39
2014-04-25,04:05:00,3.1150,3.1150,3.1130,3.1130,23
2014-04-25,04:10:00,3.1135,3.1135,3.1125,3.1135,35
2014-04-25,04:15:00,3.1135,3.1155,3.1135,3.1150,8
2014-04-25,04:20:00,3.1145,3.1150,3.1145,3.1150,3
2014-04-25,04:25:00,3.1140,3.1140,3.1135,3.1135,9
2014-04-25,04:30:00,3.1150,3.1155,3.1150,3.1155,2
2014-04-25,04:40:00,3.1150,3.1150,3.1150,3.1150,2
2014-04-25,04:45:00,3.1145,3.1155,3.1145,3.1145,20
2014-04-25,04:50:00,3.1160,3.1160,3.1160,3.1160,2
2014-04-25,04:55:00,3.1160,3.1160,3.1150,3.1150,5
2014-04-25,05:00:00,3.1145,3.1165,3.1140,3.1160,28
2014-04-25,05:05:00,3.1165,3.1165,3.1165,3.1165,1
2014-04-25,05:10:00,3.1160,3.1175,3.1155,3.1155,13
2014-04-25,06:00:00,3.1155,3.1170,3.1140,3.1150,17
2014-04-25,06:05:00,3.1150,3.1170,3.1150,3.1155,6
2014-04-25,06:10:00,3.1155,3.1155,3.1155,3.1155,1
2014-04-25,06:20:00,3.1170,3.1175,3.1170,3.1175,2
2014-04-25,06:30:00,3.1155,3.1155,3.1155,3.1155,4
2014-04-25,06:40:00,3.1155,3.1165,3.1155,3.1165,6
2014-04-25,06:45:00,3.1165,3.1165,3.1160,3.1160,10
2014-04-25,06:50:00,3.1160,3.1160,3.1155,3.1155,8
2014-04-25,06:55:00,3.1155,3.1170,3.1155,3.1155,8
2014-04-25,07:00:00,3.1150,3.1155,3.1150,3.1155,12
2014-04-25,07:05:00,3.1155,3.1155,3.1150,3.1150,7
2014-04-25,07:10:00,3.1150,3.1150,3.1145,3.1145,10
2014-04-25,07:15:00,3.1145,3.1145,3.1145,3.1145,7
2014-04-25,07:20:00,3.1140,3.1150,3.1140,3.1150,22
2014-04-25,07:25:00,3.1145,3.1150,3.1135,3.1135,10
2014-04-25,07:30:00,3.1135,3.1145,3.1130,3.1145,13
2014-04-25,07:35:00,3.1145,3.1145,3.1140,3.1140,12
2014-04-25,07:40:00,3.1140,3.1150,3.1140,3.1140,13
2014-04-25,07:45:00,3.1140,3.1140,3.1135,3.1135,13
2014-04-25,07:50:00,3.1135,3.1135,3.1105,3.1120,52
2014-04-25,07:55:00,3.1115,3.1115,3.1115,3.1115,8
2014-04-25,08:00:00,3.1115,3.1130,3.1115,3.1130,39
2014-04-25,08:05:00,3.1125,3.1145,3.1125,3.1135,70
2014-04-25,08:10:00,3.1125,3.1130,3.1125,3.1125,16
2014-04-25,08:15:00,3.1125,3.1130,3.1125,3.1130,18
2014-04-25,08:20:00,3.1130,3.1140,3.1130,3.1140,29
2014-04-25,08:25:00,3.1140,3.1145,3.1140,3.1140,22
2014-04-25,08:30:00,3.1140,3.1145,3.1140,3.1145,24
2014-04-25,08:35:00,3.1145,3.1145,3.1140,3.1140,15
2014-04-25,08:40:00,3.1150,3.1155,3.1145,3.1155,19
2014-04-25,08:45:00,3.1155,3.1155,3.1155,3.1155,5
2014-04-25,08:50:00,3.1155,3.1165,3.1155,3.1165,45
2014-04-25,08:55:00,3.1165,3.1170,3.1160,3.1170,17
2014-04-25,09:00:00,3.1165,3.1260,3.1150,3.1245,458
2014-04-25,09:05:00,3.1240,3.1240,3.1175,3.1185,278
2014-04-25,09:10:00,3.1185,3.1205,3.1185,3.1200,79
2014-04-25,09:15:00,3.1195,3.1195,3.1165,3.1175,122
2014-04-25,09:20:00,3.1170,3.1170,3.1115,3.1165,202
2014-04-25,09:25:00,3.1155,3.1165,3.1140,3.1160,41
2014-04-25,09:30:00,3.1150,3.1150,3.1090,3.1095,372
2014-04-25,09:35:00,3.1090,3.1095,3.1030,3.1045,521
2014-04-25,09:40:00,3.1055,3.1090,3.1045,3.1050,356
2014-04-25,09:45:00,3.1050,3.1070,3.1050,3.1070,223
2014-04-25,09:50:00,3.1070,3.1115,3.1070,3.1080,200
2014-04-25,09:55:00,3.1080,3.1095,3.1075,3.1085,128
2014-04-25,10:00:00,3.1075,3.1105,3.1075,3.1105,125
2014-04-25,10:05:00,3.1110,3.1155,3.1105,3.1150,323
2014-04-25,10:10:00,3.1145,3.1210,3.1145,3.1160,432
2014-04-25,10:15:00,3.1160,3.1160,3.1155,3.1155,7
2014-04-25,10:20:00,3.1155,3.1160,3.1155,3.1155,24
2014-04-25,10:25:00,3.1165,3.1165,3.1155,3.1160,7
2014-04-25,10:30:00,3.1165,3.1205,3.1165,3.1180,167
2014-04-25,10:35:00,3.1185,3.1220,3.1175,3.1205,254
2014-04-25,10:40:00,3.1210,3.1220,3.1170,3.1205,150
2014-04-25,10:45:00,3.1205,3.1210,3.1195,3.1205,138
2014-04-25,10:50:00,3.1200,3.1205,3.1175,3.1195,112
2014-04-25,10:55:00,3.1195,3.1225,3.1195,3.1220,275
2014-04-25,11:00:00,3.1220,3.1240,3.1215,3.1215,156
2014-04-25,11:05:00,3.1215,3.1225,3.1180,3.1185,127
2014-04-25,11:10:00,3.1185,3.1195,3.1175,3.1185,82
2014-04-25,11:15:00,3.1185,3.1215,3.1185,3.1190,57
2014-04-25,11:20:00,3.1190,3.1235,3.1190,3.1235,85
2014-04-25,11:25:00,3.1240,3.1290,3.1240,3.1255,420
2014-04-25,11:30:00,3.1255,3.1255,3.1210,3.1215,56
2014-04-25,11:35:00,3.1215,3.1230,3.1215,3.1230,26
2014-04-25,11:40:00,3.1230,3.1230,3.1220,3.1220,13
2014-04-25,11:45:00,3.1225,3.1235,3.1225,3.1230,33
2014-04-25,11:50:00,3.1225,3.1230,3.1220,3.1220,10
2014-04-25,11:55:00,3.1220,3.1220,3.1220,3.1220,1
2014-04-25,12:00:00,3.1215,3.1215,3.1210,3.1215,13
2014-04-25,12:05:00,3.1215,3.1215,3.1205,3.1210,14
2014-04-25,12:10:00,3.1210,3.1210,3.1200,3.1205,21
2014-04-25,12:15:00,3.1200,3.1210,3.1200,3.1210,42
2014-04-25,12:20:00,3.1205,3.1205,3.1200,3.1205,20
2014-04-25,12:25:00,3.1205,3.1205,3.1200,3.1205,17
2014-04-25,12:30:00,3.1200,3.1200,3.1160,3.1180,401
2014-04-25,12:35:00,3.1180,3.1190,3.1180,3.1180,31
2014-04-25,12:40:00,3.1175,3.1180,3.1175,3.1180,65
2014-04-25,12:45:00,3.1180,3.1180,3.1180,3.1180,26
2014-04-25,12:50:00,3.1180,3.1205,3.1180,3.1195,82
2014-04-25,12:55:00,3.1190,3.1190,3.1175,3.1180,30
2014-04-25,13:00:00,3.1175,3.1180,3.1165,3.1175,67
2014-04-25,13:05:00,3.1175,3.1180,3.1170,3.1180,71
2014-04-25,13:10:00,3.1185,3.1200,3.1180,3.1190,61
2014-04-25,13:15:00,3.1190,3.1190,3.1180,3.1190,16
2014-04-25,13:20:00,3.1190,3.1195,3.1190,3.1195,16
2014-04-25,13:25:00,3.1195,3.1210,3.1190,3.1205,76
2014-04-25,13:30:00,3.1205,3.1205,3.1175,3.1175,206
2014-04-25,13:35:00,3.1175,3.1190,3.1150,3.1180,185
2014-04-25,13:40:00,3.1185,3.1210,3.1180,3.1200,99
2014-04-25,13:45:00,3.1200,3.1215,3.1195,3.1205,76
2014-04-25,13:50:00,3.1210,3.1210,3.1185,3.1200,96
2014-04-25,13:55:00,3.1205,3.1215,3.1205,3.1205,39
2014-04-25,14:00:00,3.1205,3.1225,3.1195,3.1210,98
2014-04-25,14:05:00,3.1205,3.1245,3.1200,3.1235,148
2014-04-25,14:10:00,3.1235,3.1270,3.1215,3.1235,465
2014-04-25,14:15:00,3.1235,3.1235,3.1215,3.1215,263
2014-04-25,14:20:00,3.1215,3.1245,3.1215,3.1225,122
2014-04-25,14:25:00,3.1230,3.1235,3.1200,3.1235,101
2014-04-25,14:30:00,3.1235,3.1260,3.1225,3.1230,178
2014-04-25,14:35:00,3.1235,3.1240,3.1220,3.1240,60
2014-04-25,14:40:00,3.1240,3.1265,3.1240,3.1265,172
2014-04-25,14:45:00,3.1270,3.1275,3.1255,3.1275,162
2014-04-25,14:50:00,3.1280,3.1285,3.1260,3.1260,170
2014-04-25,14:55:00,3.1255,3.1260,3.1215,3.1235,260
2014-04-25,15:00:00,3.1240,3.1265,3.1235,3.1250,105
2014-04-25,15:05:00,3.1255,3.1255,3.1205,3.1205,122
2014-04-25,15:10:00,3.1205,3.1220,3.1195,3.1195,109
2014-04-25,15:15:00,3.1200,3.1210,3.1180,3.1195,130
2014-04-25,15:20:00,3.1195,3.1195,3.1160,3.1180,185
2014-04-25,15:25:00,3.1190,3.1190,3.1150,3.1185,234
2014-04-25,15:30:00,3.1180,3.1190,3.1175,3.1175,32
2014-04-25,15:35:00,3.1175,3.1175,3.1155,3.1170,72
2014-04-25,15:40:00,3.1170,3.1175,3.1165,3.1175,43
2014-04-25,15:45:00,3.1175,3.1175,3.1160,3.1170,43
2014-04-25,15:50:00,3.1170,3.1170,3.1120,3.1120,143
2014-04-25,15:55:00,3.1120,3.1140,3.1110,3.1135,172
2014-04-25,16:00:00,3.1135,3.1160,3.1110,3.1150,134
2014-04-25,16:05:00,3.1150,3.1150,3.1105,3.1120,127
2014-04-25,16:10:00,3.1120,3.1125,3.1105,3.1115,126
2014-04-25,16:15:00,3.1115,3.1140,3.1110,3.1130,128
2014-04-25,16:20:00,3.1125,3.1135,3.1110,3.1135,160
2014-04-25,16:25:00,3.1135,3.1150,3.1115,3.1150,226
2014-04-25,16:30:00,3.1145,3.1145,3.1105,3.1125,130
2014-04-25,16:35:00,3.1130,3.1150,3.1130,3.1135,144
2014-04-25,16:40:00,3.1135,3.1145,3.1125,3.1135,186
2014-04-25,16:45:00,3.1135,3.1135,3.1115,3.1120,62
2014-04-25,16:50:00,3.1120,3.1125,3.1110,3.1115,152
2014-04-25,16:55:00,3.1115,3.1125,3.1110,3.1120,68
2014-04-25,17:00:00,3.1120,3.1120,3.1105,3.1105,90
2014-04-25,17:05:00,3.1100,3.1120,3.1080,3.1080,219
2014-04-25,17:10:00,3.1090,3.1095,3.1080,3.1085,33
2014-04-25,17:15:00,3.1105,3.1125,3.1080,3.1080,182
2014-04-25,17:20:00,3.1085,3.1095,3.1055,3.1080,129
2014-04-25,17:25:00,3.1085,3.1090,3.1075,3.1080,104
2014-04-25,17:30:00,3.1085,3.1085,3.1080,3.1085,12
2014-04-25,17:35:00,3.1080,3.1090,3.1080,3.1090,27
2014-04-25,17:40:00,3.1095,3.1110,3.1090,3.1105,99
2014-04-25,17:45:00,3.1110,3.1120,3.1100,3.1115,120
2014-04-25,17:50:00,3.1115,3.1125,3.1115,3.1115,53
2014-04-25,17:55:00,3.1115,3.1120,3.1115,3.1120,9
2014-04-25,18:00:00,3.1120,3.1125,3.1115,3.1115,18
2014-04-25,18:05:00,3.1115,3.1130,3.1115,3.1130,23
2014-04-25,18:10:00,3.1130,3.1150,3.1130,3.1145,156
2014-04-25,18:15:00,3.1140,3.1150,3.1140,3.1145,54
2014-04-25,18:20:00,3.1140,3.1140,3.1140,3.1140,2
2014-04-25,18:25:00,3.1140,3.1140,3.1135,3.1140,27
2014-04-25,18:30:00,3.1135,3.1155,3.1125,3.1150,43
2014-04-25,18:35:00,3.1150,3.1155,3.1135,3.1150,36
2014-04-25,18:40:00,3.1150,3.1165,3.1145,3.1150,43
2014-04-25,18:45:00,3.1145,3.1160,3.1135,3.1155,72
2014-04-25,18:50:00,3.1150,3.1160,3.1150,3.1155,33
2014-04-25,18:55:00,3.1155,3.1160,3.1120,3.1120,26
2014-04-25,19:00:00,3.1130,3.1150,3.1105,3.1145,104
2014-04-25,19:05:00,3.1145,3.1155,3.1135,3.1150,27
2014-04-25,19:10:00,3.1155,3.1185,3.1155,3.1175,127
2014-04-25,19:15:00,3.1170,3.1180,3.1165,3.1180,28
2014-04-25,19:20:00,3.1180,3.1185,3.1165,3.1175,74
2014-04-25,19:25:00,3.1175,3.1185,3.1170,3.1170,45
2014-04-25,19:30:00,3.1170,3.1225,3.1155,3.1220,277
2014-04-25,19:35:00,3.1215,3.1215,3.1185,3.1205,218
2014-04-25,19:40:00,3.1200,3.1205,3.1190,3.1205,53
2014-04-25,19:45:00,3.1205,3.1205,3.1185,3.1190,64
2014-04-25,19:50:00,3.1195,3.1205,3.1135,3.1150,274
2014-04-25,19:55:00,3.1150,3.1175,3.1140,3.1175,112
2014-04-25,20:00:00,3.1170,3.1180,3.1160,3.1180,87
2014-04-25,20:05:00,3.1180,3.1185,3.1170,3.1175,56
2014-04-25,20:10:00,3.1165,3.1205,3.1155,3.1185,236
2014-04-25,20:15:00,3.1185,3.1195,3.1170,3.1180,108
2014-04-25,20:20:00,3.1170,3.1190,3.1170,3.1190,81
2014-04-25,20:25:00,3.1185,3.1210,3.1185,3.1205,59
2014-04-25,20:30:00,3.1205,3.1210,3.1195,3.1200,42
2014-04-25,20:35:00,3.1195,3.1200,3.1190,3.1190,22
2014-04-25,20:40:00,3.1190,3.1200,3.1170,3.1170,98
2014-04-25,20:45:00,3.1170,3.1195,3.1165,3.1195,71
2014-04-25,20:50:00,3.1190,3.1190,3.1175,3.1175,30
2014-04-25,20:55:00,3.1175,3.1195,3.1170,3.1195,60
2014-04-25,21:00:00,3.1190,3.1235,3.1190,3.1200,214
2014-04-25,21:05:00,3.1185,3.1220,3.1165,3.1170,372
2014-04-25,21:10:00,3.1175,3.1230,3.1170,3.1230,201
2014-04-25,21:15:00,3.1230,3.1235,3.1180,3.1180,111
2014-04-25,21:20:00,3.1175,3.1190,3.1155,3.1175,218
2014-04-25,21:25:00,3.1175,3.1180,3.1165,3.1165,58
2014-04-25,21:30:00,3.1165,3.1185,3.1160,3.1170,102
2014-04-25,21:35:00,3.1175,3.1185,3.1160,3.1175,280
2014-04-25,21:40:00,3.1170,3.1210,3.1165,3.1195,159
2014-04-25,21:45:00,3.1200,3.1200,3.1165,3.1200,212
2014-04-25,21:50:00,3.1205,3.1205,3.1180,3.1185,196
2014-04-25,21:55:00,3.1190,3.1210,3.1185,3.1210,238
2014-04-25,22:00:00,3.1210,3.1225,3.1200,3.1215,212
2014-04-25,22:05:00,3.1210,3.1235,3.1210,3.1230,175
2014-04-25,22:10:00,3.1230,3.1245,3.1220,3.1230,205
2014-04-25,22:15:00,3.1230,3.1255,3.1230,3.1230,229
2014-04-25,22:20:00,3.1225,3.1250,3.1220,3.1240,200
2014-04-25,22:25:00,3.1240,3.1265,3.1240,3.1250,287
2014-04-25,22:30:00,3.1250,3.1250,3.1235,3.1240,147
2014-04-25,22:35:00,3.1235,3.1245,3.1230,3.1245,108
2014-04-25,22:40:00,3.1245,3.1255,3.1225,3.1255,154
2014-04-25,22:45:00,3.1250,3.1260,3.1245,3.1245,106
2014-04-25,22:50:00,3.1245,3.1250,3.1235,3.1235,110
2014-04-25,22:55:00,3.1235,3.1240,3.1225,3.1230,194
2014-04-25,23:00:00,3.1230,3.1230,3.1210,3.1215,228
2014-04-25,23:05:00,3.1210,3.1210,3.1175,3.1185,242
2014-04-25,23:10:00,3.1180,3.1195,3.1175,3.1195,204
2014-04-25,23:15:00,3.1195,3.1225,3.1195,3.1220,156
2014-04-25,23:20:00,3.1215,3.1215,3.1190,3.1195,133
2014-04-25,23:25:00,3.1200,3.1210,3.1200,3.1205,120
2014-04-25,23:30:00,3.1205,3.1225,3.1205,3.1215,67
2014-04-25,23:35:00,3.1215,3.1215,3.1195,3.1205,152
2014-04-25,23:40:00,3.1205,3.1205,3.1180,3.1185,190
2014-04-25,23:45:00,3.1185,3.1190,3.1180,3.1185,150
2014-04-25,23:50:00,3.1185,3.1205,3.1185,3.1205,149
2014-04-25,23:55:00,3.1200,3.1215,3.1200,3.1200,130
2014-04-26,00:00:00,3.1205,3.1220,3.1205,3.1215,90
2014-04-26,00:05:00,3.1210,3.1220,3.1205,3.1220,289
2014-04-26,00:10:00,3.1220,3.1230,3.1215,3.1225,102
2014-04-26,00:15:00,3.1220,3.1235,3.1220,3.1230,63
2014-04-26,00:20:00,3.1230,3.1235,3.1225,3.1225,65
2014-04-26,00:25:00,3.1225,3.1230,3.1220,3.1220,88
2014-04-26,00:30:00,3.1225,3.1235,3.1225,3.1225,175
2014-04-26,00:35:00,3.1225,3.1225,3.1210,3.1220,78
2014-04-26,00:40:00,3.1225,3.1245,3.1225,3.1240,65
2014-04-26,00:45:00,3.1235,3.1250,3.1230,3.1250,114
2014-04-26,00:50:00,3.1250,3.1265,3.1240,3.1260,117
2014-04-26,00:55:00,3.1255,3.1255,3.1240,3.1245,285
2014-04-26,01:00:00,3.1245,3.1245,3.1240,3.1240,176
2014-04-26,01:05:00,3.1245,3.1245,3.1240,3.1245,154
2014-04-26,01:10:00,3.1245,3.1245,3.1230,3.1230,59
2014-04-26,01:15:00,3.1235,3.1240,3.1235,3.1240,17
2014-04-26,01:20:00,3.1235,3.1245,3.1235,3.1245,59
2014-04-26,01:25:00,3.1245,3.1245,3.1235,3.1240,15
2014-04-26,01:30:00,3.1240,3.1245,3.1240,3.1245,23
2014-04-26,01:35:00,3.1240,3.1245,3.1235,3.1240,29
2014-04-26,01:40:00,3.1240,3.1240,3.1235,3.1240,36
2014-04-26,01:45:00,3.1240,3.1245,3.1235,3.1240,34
2014-04-26,01:50:00,3.1235,3.1245,3.1235,3.1245,24
2014-04-26,01:55:00,3.1245,3.1250,3.1240,3.1250,65
2014-04-26,02:00:00,3.1250,3.1255,3.1250,3.1250,47
2014-04-26,02:05:00,3.1250,3.1255,3.1250,3.1250,22
2014-04-26,02:10:00,3.1245,3.1245,3.1225,3.1225,42
2014-04-26,02:15:00,3.1220,3.1220,3.1195,3.1210,64
2014-04-26,02:20:00,3.1205,3.1225,3.1205,3.1220,47
2014-04-26,02:25:00,3.1225,3.1235,3.1225,3.1230,6
2014-04-26,02:30:00,3.1225,3.1230,3.1225,3.1230,12
2014-04-26,02:35:00,3.1235,3.1240,3.1230,3.1240,18
2014-04-26,02:40:00,3.1235,3.1235,3.1235,3.1235,4
2014-04-26,02:45:00,3.1230,3.1230,3.1230,3.1230,4
2014-04-26,02:50:00,3.1235,3.1235,3.1235,3.1235,4
2014-04-26,02:55:00,3.1235,3.1235,3.1235,3.1235,7
2014-04-26,03:00:00,3.1230,3.1230,3.1225,3.1230,13
2014-04-26,03:05:00,3.1225,3.1225,3.1220,3.1220,4
2014-04-26,03:10:00,3.1220,3.1235,3.1220,3.1230,46
2014-04-26,03:15:00,3.1225,3.1225,3.1225,3.1225,11
2014-04-26,03:20:00,3.1225,3.1225,3.1220,3.1220,15
2014-04-26,03:25:00,3.1220,3.1235,3.1220,3.1235,35
2014-04-26,03:30:00,3.1245,3.1245,3.1235,3.1235,1
2014-04-26,03:35:00,3.1235,3.1235,3.1230,3.1230,7
2014-04-26,03:40:00,3.1225,3.1225,3.1205,3.1205,49
2014-04-26,03:45:00,3.1210,3.1225,3.1210,3.1220,32
2014-04-26,03:50:00,3.1215,3.1215,3.1210,3.1210,35
2014-04-26,03:55:00,3.1210,3.1215,3.1200,3.1205,37
2014-04-26,04:00:00,3.1210,3.1215,3.1200,3.1200,21
2014-04-26,04:05:00,3.1200,3.1210,3.1200,3.1210,6
2014-04-26,04:10:00,3.1210,3.1220,3.1210,3.1220,3
2014-04-26,04:15:00,3.1210,3.1225,3.1210,3.1215,7
2014-04-26,04:20:00,3.1210,3.1225,3.1210,3.1215,3
2014-04-26,04:30:00,3.1220,3.1220,3.1220,3.1220,2
2014-04-26,04:35:00,3.1220,3.1220,3.1220,3.1220,1
2014-04-26,04:40:00,3.1220,3.1220,3.1215,3.1220,5
2014-04-26,04:45:00,3.1220,3.1240,3.1220,3.1240,15
2014-04-26,04:50:00,3.1240,3.1240,3.1215,3.1215,11
2014-04-26,04:55:00,3.1235,3.1240,3.1220,3.1220,12
2014-04-26,05:00:00,3.1220,3.1220,3.1205,3.1220,19
2014-04-26,05:05:00,3.1215,3.1225,3.1210,3.1225,7
2014-04-26,05:10:00,3.1225,3.1225,3.1210,3.1210,5
2014-04-28,06:00:00,3.1245,3.1245,3.1190,3.1195,7
2014-04-28,06:05:00,3.1205,3.1205,3.1205,3.1205,1
2014-04-28,06:10:00,3.1210,3.1210,3.1200,3.1200,3
2014-04-28,06:15:00,3.1215,3.1240,3.1215,3.1225,24
2014-04-28,06:20:00,3.1230,3.1250,3.1230,3.1250,7
2014-04-28,06:30:00,3.1235,3.1235,3.1235,3.1235,3
2014-04-28,06:35:00,3.1230,3.1230,3.1230,3.1230,7
2014-04-28,06:40:00,3.1235,3.1260,3.1230,3.1255,18
2014-04-28,06:45:00,3.1255,3.1260,3.1255,3.1260,10
2014-04-28,06:55:00,3.1255,3.1255,3.1250,3.1250,5
2014-04-28,07:00:00,3.1255,3.1270,3.1255,3.1270,8
2014-04-28,07:05:00,3.1265,3.1270,3.1255,3.1255,14
2014-04-28,07:10:00,3.1255,3.1255,3.1250,3.1250,5
2014-04-28,07:15:00,3.1255,3.1270,3.1250,3.1260,16
2014-04-28,07:25:00,3.1260,3.1270,3.1260,3.1265,10
2014-04-28,07:30:00,3.1265,3.1265,3.1250,3.1250,5
2014-04-28,07:35:00,3.1260,3.1265,3.1260,3.1260,8
2014-04-28,07:40:00,3.1260,3.1265,3.1260,3.1265,9
2014-04-28,07:45:00,3.1260,3.1260,3.1260,3.1260,2
2014-04-28,07:50:00,3.1255,3.1255,3.1255,3.1255,3
2014-04-28,07:55:00,3.1260,3.1260,3.1260,3.1260,4
2014-04-28,08:00:00,3.1260,3.1265,3.1245,3.1245,14
2014-04-28,08:05:00,3.1230,3.1250,3.1225,3.1250,27
2014-04-28,08:10:00,3.1245,3.1245,3.1240,3.1245,15
2014-04-28,08:15:00,3.1245,3.1255,3.1245,3.1250,16
2014-04-28,08:20:00,3.1250,3.1265,3.1250,3.1250,18
2014-04-28,08:25:00,3.1245,3.1245,3.1240,3.1245,5
2014-04-28,08:30:00,3.1245,3.1250,3.1235,3.1240,22
2014-04-28,08:35:00,3.1240,3.1250,3.1240,3.1240,5
2014-04-28,08:40:00,3.1240,3.1255,3.1230,3.1230,41
2014-04-28,08:45:00,3.1225,3.1225,3.1205,3.1215,97
2014-04-28,08:50:00,3.1210,3.1220,3.1205,3.1210,39
2014-04-28,08:55:00,3.1215,3.1240,3.1215,3.1215,26
2014-04-28,09:00:00,3.1210,3.1300,3.1195,3.1285,467
2014-04-28,09:05:00,3.1290,3.1350,3.1265,3.1290,484
2014-04-28,09:10:00,3.1290,3.1300,3.1230,3.1250,152
2014-04-28,09:15:00,3.1250,3.1280,3.1240,3.1275,34
2014-04-28,09:20:00,3.1275,3.1300,3.1260,3.1265,90
2014-04-28,09:25:00,3.1280,3.1295,3.1255,3.1290,60
2014-04-28,09:30:00,3.1290,3.1295,3.1270,3.1280,78
2014-04-28,09:35:00,3.1285,3.1300,3.1285,3.1300,87
2014-04-28,09:40:00,3.1305,3.1305,3.1295,3.1295,26
2014-04-28,09:45:00,3.1295,3.1310,3.1290,3.1310,27
2014-04-28,09:50:00,3.1305,3.1330,3.1305,3.1315,67
2014-04-28,09:55:00,3.1315,3.1360,3.1315,3.1345,139
2014-04-28,10:00:00,3.1345,3.1360,3.1335,3.1335,67
2014-04-28,10:05:00,3.1335,3.1340,3.1290,3.1340,81
2014-04-28,10:10:00,3.1335,3.1355,3.1320,3.1350,57
2014-04-28,10:15:00,3.1350,3.1360,3.1335,3.1335,18
2014-04-28,10:20:00,3.1340,3.1345,3.1335,3.1345,6
2014-04-28,10:25:00,3.1350,3.1350,3.1345,3.1345,4
2014-04-28,10:30:00,3.1345,3.1360,3.1340,3.1345,54
2014-04-28,10:35:00,3.1350,3.1355,3.1350,3.1350,31
2014-04-28,10:40:00,3.1350,3.1390,3.1325,3.1390,89
2014-04-28,10:45:00,3.1385,3.1385,3.1365,3.1365,40
2014-04-28,10:50:00,3.1365,3.1380,3.1360,3.1380,95
2014-04-28,10:55:00,3.1380,3.1385,3.1370,3.1370,51
2014-04-28,11:00:00,3.1370,3.1380,3.1340,3.1360,111
2014-04-28,11:05:00,3.1360,3.1380,3.1360,3.1370,37
2014-04-28,11:10:00,3.1370,3.1370,3.1360,3.1360,28
2014-04-28,11:15:00,3.1360,3.1370,3.1355,3.1370,74
2014-04-28,11:20:00,3.1365,3.1365,3.1350,3.1350,141
2014-04-28,11:25:00,3.1355,3.1355,3.1350,3.1355,71
2014-04-28,11:30:00,3.1350,3.1355,3.1350,3.1350,62
2014-04-28,11:35:00,3.1355,3.1355,3.1355,3.1355,26
2014-04-28,11:40:00,3.1355,3.1370,3.1355,3.1370,12
2014-04-28,11:50:00,3.1370,3.1375,3.1370,3.1370,5
2014-04-28,11:55:00,3.1370,3.1375,3.1365,3.1365,7
2014-04-28,12:00:00,3.1375,3.1385,3.1360,3.1380,17
2014-04-28,12:05:00,3.1375,3.1375,3.1375,3.1375,1
2014-04-28,12:10:00,3.1380,3.1380,3.1380,3.1380,4
2014-04-28,12:15:00,3.1375,3.1375,3.1375,3.1375,6
2014-04-28,12:20:00,3.1375,3.1375,3.1370,3.1375,27
2014-04-28,12:25:00,3.1375,3.1380,3.1375,3.1375,17
2014-04-28,12:30:00,3.1380,3.1385,3.1375,3.1380,30
2014-04-28,12:35:00,3.1375,3.1375,3.1365,3.1365,5
2014-04-28,12:40:00,3.1365,3.1370,3.1360,3.1365,41
2014-04-28,12:45:00,3.1370,3.1375,3.1370,3.1370,10
2014-04-28,12:50:00,3.1375,3.1375,3.1360,3.1360,13
2014-04-28,12:55:00,3.1365,3.1365,3.1365,3.1365,2
2014-04-28,13:00:00,3.1365,3.1365,3.1365,3.1365,1
2014-04-28,13:05:00,3.1365,3.1365,3.1360,3.1360,7
2014-04-28,13:10:00,3.1360,3.1360,3.1360,3.1360,3
2014-04-28,13:20:00,3.1355,3.1355,3.1350,3.1355,21
2014-04-28,13:25:00,3.1360,3.1360,3.1350,3.1350,7
2014-04-28,13:30:00,3.1340,3.1345,3.1325,3.1325,78
2014-04-28,13:35:00,3.1320,3.1330,3.1265,3.1280,177
2014-04-28,13:40:00,3.1275,3.1275,3.1215,3.1265,171
2014-04-28,13:45:00,3.1255,3.1290,3.1255,3.1280,68
2014-04-28,13:50:00,3.1285,3.1315,3.1280,3.1290,46
2014-04-28,13:55:00,3.1290,3.1290,3.1275,3.1285,60
2014-04-28,14:00:00,3.1275,3.1295,3.1255,3.1260,77
2014-04-28,14:05:00,3.1245,3.1250,3.1195,3.1240,219
2014-04-28,14:10:00,3.1250,3.1260,3.1230,3.1240,134
2014-04-28,14:15:00,3.1240,3.1255,3.1230,3.1235,79
2014-04-28,14:20:00,3.1235,3.1245,3.1220,3.1245,37
2014-04-28,14:25:00,3.1250,3.1265,3.1250,3.1255,40
2014-04-28,14:30:00,3.1250,3.1265,3.1250,3.1265,10
2014-04-28,14:35:00,3.1270,3.1290,3.1270,3.1285,70
2014-04-28,14:40:00,3.1285,3.1290,3.1255,3.1275,68
2014-04-28,14:45:00,3.1285,3.1285,3.1265,3.1270,58
2014-04-28,14:50:00,3.1270,3.1270,3.1245,3.1265,54
2014-04-28,14:55:00,3.1275,3.1340,3.1275,3.1335,126
2014-04-28,15:00:00,3.1335,3.1335,3.1305,3.1305,81
2014-04-28,15:05:00,3.1315,3.1350,3.1315,3.1350,73
2014-04-28,15:10:00,3.1345,3.1350,3.1320,3.1325,23
2014-04-28,15:15:00,3.1325,3.1340,3.1310,3.1330,74
2014-04-28,15:20:00,3.1315,3.1325,3.1310,3.1320,174
2014-04-28,15:25:00,3.1320,3.1320,3.1300,3.1300,138
2014-04-28,15:30:00,3.1305,3.1315,3.1300,3.1310,134
2014-04-28,15:35:00,3.1310,3.1325,3.1300,3.1305,50
2014-04-28,15:40:00,3.1300,3.1305,3.1290,3.1295,154
2014-04-28,15:45:00,3.1295,3.1300,3.1285,3.1295,120
2014-04-28,15:50:00,3.1300,3.1310,3.1300,3.1310,42
2014-04-28,15:55:00,3.1300,3.1300,3.1290,3.1295,55
2014-04-28,16:00:00,3.1295,3.1320,3.1290,3.1310,105
2014-04-28,16:05:00,3.1310,3.1320,3.1295,3.1320,81
2014-04-28,16:10:00,3.1320,3.1320,3.1305,3.1310,28
2014-04-28,16:15:00,3.1310,3.1315,3.1305,3.1315,21
2014-04-28,16:20:00,3.1310,3.1325,3.1305,3.1320,48
2014-04-28,16:25:00,3.1320,3.1320,3.1310,3.1320,30
2014-04-28,16:30:00,3.1320,3.1330,3.1320,3.1325,9
2014-04-28,16:35:00,3.1330,3.1340,3.1300,3.1305,91
2014-04-28,16:40:00,3.1305,3.1330,3.1295,3.1330,82
2014-04-28,16:45:00,3.1325,3.1325,3.1325,3.1325,2
2014-04-28,16:50:00,3.1330,3.1335,3.1315,3.1330,25
2014-04-28,16:55:00,3.1335,3.1350,3.1330,3.1345,38
2014-04-28,17:00:00,3.1345,3.1345,3.1330,3.1330,21
2014-04-28,17:05:00,3.1335,3.1335,3.1335,3.1335,3
2014-04-28,17:10:00,3.1345,3.1355,3.1345,3.1350,18
2014-04-28,17:15:00,3.1345,3.1345,3.1345,3.1345,4
2014-04-28,17:20:00,3.1345,3.1345,3.1340,3.1340,9
2014-04-28,17:25:00,3.1340,3.1340,3.1340,3.1340,7
2014-04-28,17:30:00,3.1335,3.1340,3.1325,3.1330,43
2014-04-28,17:35:00,3.1325,3.1335,3.1310,3.1310,15
2014-04-28,17:40:00,3.1310,3.1310,3.1270,3.1300,155
2014-04-28,17:45:00,3.1290,3.1295,3.1265,3.1280,166
2014-04-28,17:50:00,3.1285,3.1300,3.1270,3.1300,98
2014-04-28,17:55:00,3.1295,3.1315,3.1295,3.1295,24
2014-04-28,18:00:00,3.1295,3.1305,3.1285,3.1300,38
2014-04-28,18:05:00,3.1290,3.1300,3.1285,3.1300,27
2014-04-28,18:10:00,3.1295,3.1295,3.1280,3.1290,32
2014-04-28,18:15:00,3.1290,3.1295,3.1280,3.1285,17
2014-04-28,18:20:00,3.1290,3.1295,3.1280,3.1295,7
2014-04-28,18:25:00,3.1300,3.1305,3.1290,3.1305,28
2014-04-28,18:30:00,3.1305,3.1310,3.1305,3.1305,51
2014-04-28,18:35:00,3.1305,3.1320,3.1305,3.1315,37
2014-04-28,18:40:00,3.1320,3.1320,3.1305,3.1305,27
2014-04-28,18:45:00,3.1310,3.1320,3.1310,3.1320,35
2014-04-28,18:50:00,3.1320,3.1325,3.1320,3.1325,21
2014-04-28,18:55:00,3.1335,3.1340,3.1325,3.1330,35
2014-04-28,19:00:00,3.1335,3.1340,3.1320,3.1320,52
2014-04-28,19:05:00,3.1315,3.1315,3.1305,3.1305,9
2014-04-28,19:10:00,3.1310,3.1310,3.1290,3.1295,66
2014-04-28,19:15:00,3.1295,3.1320,3.1290,3.1300,114
2014-04-28,19:20:00,3.1295,3.1310,3.1290,3.1310,121
2014-04-28,19:25:00,3.1310,3.1315,3.1310,3.1310,28
2014-04-28,19:30:00,3.1315,3.1320,3.1285,3.1285,50
2014-04-28,19:35:00,3.1285,3.1310,3.1275,3.1300,69
2014-04-28,19:40:00,3.1305,3.1335,3.1300,3.1320,54
2014-04-28,19:45:00,3.1325,3.1325,3.1310,3.1310,10
2014-04-28,19:50:00,3.1315,3.1320,3.1300,3.1305,100
2014-04-28,19:55:00,3.1305,3.1310,3.1295,3.1300,133
2014-04-28,20:00:00,3.1295,3.1320,3.1290,3.1300,198
2014-04-28,20:05:00,3.1300,3.1310,3.1300,3.1310,25
2014-04-28,20:10:00,3.1305,3.1335,3.1300,3.1330,101
2014-04-28,20:15:00,3.1325,3.1325,3.1310,3.1315,20
2014-04-28,20:20:00,3.1315,3.1325,3.1310,3.1320,28
2014-04-28,20:25:00,3.1325,3.1330,3.1310,3.1310,24
2014-04-28,20:30:00,3.1305,3.1305,3.1290,3.1300,34
2014-04-28,20:35:00,3.1290,3.1290,3.1260,3.1270,59
2014-04-28,20:40:00,3.1265,3.1270,3.1260,3.1265,156
2014-04-28,20:45:00,3.1265,3.1270,3.1260,3.1270,49
2014-04-28,20:50:00,3.1265,3.1270,3.1260,3.1260,45
2014-04-28,20:55:00,3.1260,3.1260,3.1230,3.1245,203
2014-04-28,21:00:00,3.1250,3.1270,3.1245,3.1255,67
2014-04-28,21:05:00,3.1250,3.1255,3.1245,3.1245,41
2014-04-28,21:10:00,3.1245,3.1265,3.1245,3.1260,90
2014-04-28,21:15:00,3.1265,3.1270,3.1250,3.1250,72
2014-04-28,21:20:00,3.1250,3.1265,3.1250,3.1255,149
2014-04-28,21:25:00,3.1260,3.1265,3.1240,3.1250,142
2014-04-28,21:30:00,3.1255,3.1255,3.1230,3.1230,171
2014-04-28,21:35:00,3.1230,3.1240,3.1205,3.1215,250
2014-04-28,21:40:00,3.1210,3.1225,3.1190,3.1200,158
2014-04-28,21:45:00,3.1205,3.1220,3.1195,3.1200,62
2014-04-28,21:50:00,3.1205,3.1245,3.1205,3.1240,122
2014-04-28,21:55:00,3.1235,3.1240,3.1230,3.1230,52
2014-04-28,22:00:00,3.1225,3.1245,3.1220,3.1225,117
2014-04-28,22:05:00,3.1225,3.1230,3.1215,3.1220,79
2014-04-28,22:10:00,3.1220,3.1235,3.1210,3.1220,347
2014-04-28,22:15:00,3.1220,3.1220,3.1210,3.1220,64
2014-04-28,22:20:00,3.1220,3.1225,3.1215,3.1225,41
2014-04-28,22:25:00,3.1225,3.1250,3.1225,3.1245,84
2014-04-28,22:30:00,3.1245,3.1245,3.1230,3.1230,80
2014-04-28,22:35:00,3.1225,3.1235,3.1200,3.1235,492
2014-04-28,22:40:00,3.1230,3.1230,3.1205,3.1215,200
2014-04-28,22:45:00,3.1215,3.1215,3.1200,3.1205,202
2014-04-28,22:50:00,3.1210,3.1220,3.1205,3.1210,95
2014-04-28,22:55:00,3.1215,3.1220,3.1210,3.1220,68
2014-04-28,23:00:00,3.1215,3.1230,3.1215,3.1215,120
2014-04-28,23:05:00,3.1215,3.1215,3.1200,3.1205,424
2014-04-28,23:10:00,3.1205,3.1220,3.1200,3.1205,281
2014-04-28,23:15:00,3.1200,3.1215,3.1195,3.1210,173
2014-04-28,23:20:00,3.1215,3.1215,3.1180,3.1190,281
2014-04-28,23:25:00,3.1190,3.1205,3.1185,3.1190,294
2014-04-28,23:30:00,3.1185,3.1200,3.1180,3.1200,105
2014-04-28,23:35:00,3.1200,3.1200,3.1185,3.1185,233
2014-04-28,23:40:00,3.1180,3.1180,3.1160,3.1170,115
2014-04-28,23:45:00,3.1165,3.1190,3.1160,3.1175,164
2014-04-28,23:50:00,3.1175,3.1185,3.1165,3.1170,234
2014-04-28,23:55:00,3.1170,3.1170,3.1145,3.1150,350
2014-04-29,00:00:00,3.1150,3.1160,3.1145,3.1155,119
2014-04-29,00:05:00,3.1155,3.1180,3.1155,3.1170,238
2014-04-29,00:10:00,3.1175,3.1185,3.1165,3.1165,92
2014-04-29,00:15:00,3.1160,3.1170,3.1120,3.1125,289
2014-04-29,00:20:00,3.1125,3.1130,3.1020,3.1040,610
2014-04-29,00:25:00,3.1040,3.1050,3.1025,3.1040,201
2014-04-29,00:30:00,3.1040,3.1050,3.1035,3.1045,79
2014-04-29,00:35:00,3.1040,3.1040,3.1030,3.1035,103
2014-04-29,00:40:00,3.1030,3.1045,3.1020,3.1045,122
2014-04-29,00:45:00,3.1045,3.1075,3.1035,3.1075,165
2014-04-29,00:50:00,3.1070,3.1105,3.1070,3.1100,200
2014-04-29,00:55:00,3.1100,3.1105,3.1075,3.1095,679
2014-04-29,01:00:00,3.1095,3.1100,3.1055,3.1065,142
2014-04-29,01:05:00,3.1060,3.1060,3.1055,3.1060,113
2014-04-29,01:10:00,3.1055,3.1065,3.1055,3.1060,48
2014-04-29,01:15:00,3.1060,3.1060,3.1045,3.1045,43
2014-04-29,01:20:00,3.1045,3.1045,3.1035,3.1045,48
2014-04-29,01:25:00,3.1045,3.1045,3.1035,3.1045,17
2014-04-29,01:30:00,3.1035,3.1040,3.1010,3.1010,36
2014-04-29,01:35:00,3.1005,3.1020,3.1000,3.1005,54
2014-04-29,01:40:00,3.1010,3.1010,3.0990,3.1000,122
2014-04-29,01:45:00,3.0995,3.0995,3.0980,3.0990,29
2014-04-29,01:50:00,3.0990,3.1000,3.0985,3.0995,15
2014-04-29,01:55:00,3.0995,3.1000,3.0985,3.0990,106
2014-04-29,02:00:00,3.0995,3.0995,3.0970,3.0990,55
2014-04-29,02:05:00,3.0990,3.0990,3.0980,3.0985,7
2014-04-29,02:10:00,3.0980,3.0985,3.0980,3.0985,20
2014-04-29,02:15:00,3.0985,3.0995,3.0985,3.0985,40
2014-04-29,02:20:00,3.0975,3.0980,3.0970,3.0975,15
2014-04-29,02:25:00,3.0975,3.0975,3.0965,3.0965,8
2014-04-29,02:30:00,3.0960,3.0985,3.0960,3.0975,26
2014-04-29,02:35:00,3.0980,3.0990,3.0980,3.0985,11
2014-04-29,02:40:00,3.0990,3.0990,3.0990,3.0990,1
2014-04-29,02:45:00,3.0980,3.1000,3.0980,3.1000,16
2014-04-29,02:50:00,3.1010,3.1020,3.1010,3.1015,20
2014-04-29,02:55:00,3.1020,3.1030,3.1020,3.1030,13
2014-04-29,03:00:00,3.1030,3.1040,3.1030,3.1040,9
2014-04-29,03:05:00,3.1030,3.1030,3.1025,3.1025,6
2014-04-29,03:10:00,3.1045,3.1050,3.1045,3.1050,10
2014-04-29,03:15:00,3.1055,3.1070,3.1055,3.1065,45
2014-04-29,03:20:00,3.1065,3.1090,3.1065,3.1080,159
2014-04-29,03:25:00,3.1080,3.1090,3.1050,3.1070,357
2014-04-29,03:30:00,3.1100,3.1100,3.1055,3.1055,54
2014-04-29,03:35:00,3.1065,3.1065,3.1055,3.1055,8
2014-04-29,03:40:00,3.1065,3.1070,3.1065,3.1070,8
2014-04-29,03:45:00,3.1070,3.1070,3.1065,3.1065,15
2014-04-29,03:50:00,3.1065,3.1065,3.1040,3.1060,85
2014-04-29,03:55:00,3.1055,3.1070,3.1055,3.1070,18
2014-04-29,04:00:00,3.1070,3.1075,3.1070,3.1070,36
2014-04-29,04:05:00,3.1070,3.1070,3.1070,3.1070,1
2014-04-29,04:10:00,3.1060,3.1060,3.1060,3.1060,1
2014-04-29,04:15:00,3.1060,3.1060,3.1060,3.1060,1
2014-04-29,04:35:00,3.1055,3.1055,3.1055,3.1055,2
2014-04-29,04:45:00,3.1080,3.1085,3.1080,3.1085,6
2014-04-29,04:50:00,3.1085,3.1085,3.1085,3.1085,5
2014-04-29,04:55:00,3.1075,3.1075,3.1075,3.1075,1
2014-04-29,05:00:00,3.1080,3.1090,3.1075,3.1075,9
2014-04-29,05:05:00,3.1075,3.1075,3.1075,3.1075,2
2014-04-29,05:10:00,3.1075,3.1075,3.1075,3.1075,1
2014-04-29,06:00:00,3.1085,3.1085,3.1050,3.1050,3
2014-04-29,06:05:00,3.1075,3.1105,3.1075,3.1105,10
2014-04-29,06:20:00,3.1095,3.1095,3.1095,3.1095,2
2014-04-29,06:25:00,3.1095,3.1115,3.1095,3.1115,6
2014-04-29,06:40:00,3.1110,3.1110,3.1110,3.1110,2
2014-04-29,06:45:00,3.1115,3.1115,3.1100,3.1100,11
2014-04-29,07:00:00,3.1115,3.1115,3.1115,3.1115,3
2014-04-29,07:20:00,3.1100,3.1100,3.1100,3.1100,1
2014-04-29,07:30:00,3.1095,3.1100,3.1095,3.1100,3
2014-04-29,07:45:00,3.1095,3.1095,3.1090,3.1090,4
2014-04-29,07:50:00,3.1080,3.1080,3.1075,3.1080,4
2014-04-29,07:55:00,3.1075,3.1075,3.1070,3.1070,4
2014-04-29,08:05:00,3.1060,3.1060,3.1060,3.1060,1
2014-04-29,08:15:00,3.1080,3.1080,3.1075,3.1075,3
2014-04-29,08:20:00,3.1070,3.1070,3.1060,3.1060,11
2014-04-29,08:30:00,3.1050,3.1050,3.1050,3.1050,2
2014-04-29,08:35:00,3.1050,3.1050,3.1050,3.1050,6
2014-04-29,08:40:00,3.1050,3.1050,3.1050,3.1050,40
2014-04-29,08:45:00,3.1065,3.1075,3.1065,3.1075,9
2014-04-29,08:50:00,3.1080,3.1080,3.1080,3.1080,1
2014-04-29,08:55:00,3.1075,3.1090,3.1075,3.1090,11
2014-04-29,09:00:00,3.1070,3.1085,3.1070,3.1075,6
2014-04-29,09:05:00,3.1020,3.1020,3.1015,3.1020,3
2014-04-29,09:20:00,3.1095,3.1105,3.1080,3.1080,13
2014-04-29,09:25:00,3.1060,3.1070,3.1060,3.1070,8
2014-04-29,09:30:00,3.1060,3.1075,3.1060,3.1075,4
2014-04-29,09:35:00,3.1075,3.1075,3.1070,3.1070,8
2014-04-29,09:40:00,3.1065,3.1075,3.1065,3.1075,10
2014-04-29,09:45:00,3.1060,3.1060,3.1055,3.1055,3
2014-04-29,09:50:00,3.1080,3.1110,3.1070,3.1075,54
2014-04-29,09:55:00,3.1085,3.1100,3.1085,3.1090,9
2014-04-29,10:00:00,3.1090,3.1100,3.1090,3.1095,37
2014-04-29,10:05:00,3.1105,3.1105,3.1095,3.1095,3
2014-04-29,10:10:00,3.1085,3.1085,3.1070,3.1070,5
2014-04-29,10:15:00,3.1080,3.1080,3.1080,3.1080,3
2014-04-29,10:20:00,3.1080,3.1080,3.1075,3.1075,6
2014-04-29,10:30:00,3.1080,3.1080,3.1055,3.1055,2
2014-04-29,10:35:00,3.1045,3.1055,3.1035,3.1035,13
2014-04-29,10:40:00,3.1020,3.1025,3.1000,3.1025,48
2014-04-29,10:45:00,3.1020,3.1030,3.1020,3.1030,2
2014-04-29,10:50:00,3.1035,3.1035,3.1035,3.1035,1
2014-04-29,10:55:00,3.1020,3.1025,3.1015,3.1015,4
2014-04-29,11:00:00,3.1020,3.1020,3.1000,3.1015,14
2014-04-29,11:05:00,3.1020,3.1020,3.1020,3.1020,7
2014-04-29,11:10:00,3.1025,3.1025,3.1020,3.1020,3
2014-04-29,11:15:00,3.1015,3.1015,3.1015,3.1015,3
2014-04-29,11:20:00,3.1030,3.1030,3.1030,3.1030,3
2014-04-29,11:30:00,3.1020,3.1035,3.1020,3.1035,4
2014-04-29,11:45:00,3.1015,3.1015,3.1015,3.1015,6
2014-04-29,11:50:00,3.1010,3.1015,3.1010,3.1010,4
2014-04-29,12:10:00,3.1025,3.1025,3.1025,3.1025,3
2014-04-29,12:15:00,3.1025,3.1025,3.1025,3.1025,2
2014-04-29,12:30:00,3.1030,3.1030,3.1005,3.1025,6
2014-04-29,12:35:00,3.1020,3.1025,3.1015,3.1025,8
2014-04-29,12:40:00,3.1020,3.1030,3.1020,3.1025,5
2014-04-29,12:45:00,3.1020,3.1030,3.1020,3.1030,8
2014-04-29,12:50:00,3.1030,3.1035,3.1020,3.1020,12
2014-04-29,12:55:00,3.1030,3.1035,3.1020,3.1020,9
2014-04-29,13:00:00,3.1025,3.1025,3.1025,3.1025,1
2014-04-29,13:10:00,3.1030,3.1030,3.1030,3.1030,4
2014-04-29,13:15:00,3.1035,3.1035,3.1035,3.1035,1
2014-04-29,13:20:00,3.1025,3.1025,3.1025,3.1025,1
2014-04-29,13:25:00,3.1020,3.1020,3.1015,3.1015,4
2014-04-29,13:30:00,3.1010,3.1025,3.1005,3.1025,8
2014-04-29,13:35:00,3.1040,3.1040,3.1010,3.1010,2
2014-04-29,13:40:00,3.1025,3.1030,3.1025,3.1025,4
2014-04-29,13:45:00,3.1025,3.1025,3.0980,3.0980,15
2014-04-29,13:50:00,3.1015,3.1015,3.1015,3.1015,1
2014-04-29,13:55:00,3.1010,3.1010,3.1000,3.1000,3
2014-04-29,14:00:00,3.0990,3.1000,3.0990,3.1000,8
2014-04-29,14:05:00,3.0995,3.0995,3.0980,3.0995,11
2014-04-29,14:10:00,3.0980,3.0995,3.0980,3.0990,10
2014-04-29,14:15:00,3.0980,3.0980,3.0980,3.0980,3
2014-04-29,14:20:00,3.0995,3.0995,3.0970,3.0970,5
2014-04-29,14:25:00,3.0965,3.0965,3.0915,3.0915,45
2014-04-29,14:30:00,3.0915,3.0935,3.0900,3.0915,22
2014-04-29,14:35:00,3.0925,3.0970,3.0925,3.0950,30
2014-04-29,14:40:00,3.0960,3.0960,3.0950,3.0955,7
2014-04-29,14:45:00,3.0945,3.0970,3.0945,3.0970,6
2014-04-29,14:50:00,3.0975,3.1000,3.0960,3.0995,23
2014-04-29,14:55:00,3.0970,3.0985,3.0970,3.0980,8
2014-04-29,15:00:00,3.0980,3.0985,3.0975,3.0985,3
2014-04-29,15:05:00,3.0990,3.0990,3.0975,3.0975,3
2014-04-29,15:10:00,3.0985,3.0990,3.0955,3.0960,17
2014-04-29,15:15:00,3.0940,3.0955,3.0935,3.0955,3
2014-04-29,15:20:00,3.0975,3.0985,3.0970,3.0985,8
2014-04-29,15:25:00,3.0975,3.0975,3.0970,3.0970,3
2014-04-29,15:30:00,3.0965,3.0970,3.0960,3.0970,15
2014-04-29,15:35:00,3.0970,3.1000,3.0970,3.0980,36
2014-04-29,15:40:00,3.0995,3.1030,3.0995,3.1015,32
2014-04-29,15:45:00,3.1000,3.1000,3.1000,3.1000,10
2014-04-29,15:50:00,3.1000,3.1030,3.1000,3.1010,20
2014-04-29,15:55:00,3.1005,3.1005,3.1005,3.1005,1
2014-04-29,16:00:00,3.1000,3.1055,3.1000,3.1055,6
2014-04-29,16:05:00,3.1060,3.1070,3.1060,3.1070,4
2014-04-29,16:10:00,3.1065,3.1100,3.1065,3.1095,32
2014-04-29,16:15:00,3.1085,3.1085,3.1085,3.1085,2
2014-04-29,16:20:00,3.1090,3.1090,3.1090,3.1090,1
2014-04-29,16:35:00,3.1090,3.1095,3.1090,3.1090,10
2014-04-29,16:40:00,3.1090,3.1095,3.1085,3.1095,4
2014-04-29,16:45:00,3.1095,3.1095,3.1095,3.1095,3
2014-04-29,16:50:00,3.1105,3.1105,3.1105,3.1105,3
2014-04-29,16:55:00,3.1080,3.1090,3.1075,3.1090,11
2014-04-29,17:10:00,3.1100,3.1115,3.1100,3.1115,3
2014-04-29,17:20:00,3.1110,3.1115,3.1110,3.1115,2
2014-04-29,17:25:00,3.1115,3.1115,3.1110,3.1110,3
2014-04-29,17:35:00,3.1100,3.1105,3.1100,3.1105,6
2014-04-29,17:45:00,3.1100,3.1100,3.1095,3.1095,5
2014-04-29,18:10:00,3.1080,3.1085,3.1080,3.1085,2
2014-04-29,18:15:00,3.1095,3.1095,3.1095,3.1095,2
2014-04-29,18:20:00,3.1105,3.1105,3.1085,3.1085,10
2014-04-29,18:25:00,3.1065,3.1065,3.1065,3.1065,1
2014-04-29,18:30:00,3.1065,3.1065,3.1060,3.1060,11
2014-04-29,18:35:00,3.1055,3.1055,3.1050,3.1050,2
2014-04-29,18:45:00,3.1060,3.1060,3.1060,3.1060,2
2014-04-29,19:05:00,3.1040,3.1040,3.1040,3.1040,1
2014-04-29,19:15:00,3.1030,3.1030,3.1030,3.1030,9
2014-04-29,19:20:00,3.1035,3.1045,3.1035,3.1045,21
2014-04-29,19:25:00,3.1040,3.1050,3.1030,3.1040,11
2014-04-29,19:30:00,3.1005,3.1010,3.0975,3.1010,34
2014-04-29,19:35:00,3.1015,3.1025,3.1015,3.1020,16
2014-04-29,19:40:00,3.1015,3.1015,3.1015,3.1015,1
2014-04-29,19:45:00,3.0995,3.0995,3.0985,3.0995,17
2014-04-29,19:50:00,3.0995,3.1010,3.0995,3.1000,29
2014-04-29,19:55:00,3.1005,3.1005,3.0995,3.0995,13
2014-04-29,20:00:00,3.0990,3.0995,3.0980,3.0995,16
2014-04-29,20:05:00,3.0995,3.0995,3.0995,3.0995,1
2014-04-29,20:10:00,3.1005,3.1020,3.1005,3.1020,7
2014-04-29,20:15:00,3.1020,3.1030,3.1020,3.1020,4
2014-04-29,20:20:00,3.1035,3.1040,3.1035,3.1040,10
2014-04-29,20:25:00,3.1050,3.1050,3.1050,3.1050,1
2014-04-29,20:30:00,3.1040,3.1040,3.1025,3.1025,5
2014-04-29,20:35:00,3.1025,3.1035,3.1025,3.1035,4
2014-04-29,20:40:00,3.1045,3.1045,3.1045,3.1045,1
2014-04-29,20:45:00,3.1050,3.1050,3.1050,3.1050,1
2014-04-29,20:50:00,3.1035,3.1035,3.1030,3.1030,11
2014-04-29,20:55:00,3.1005,3.1020,3.0985,3.0985,36
2014-04-29,21:00:00,3.0985,3.0990,3.0950,3.0950,53
2014-04-29,21:05:00,3.0940,3.0945,3.0910,3.0920,25
2014-04-29,21:10:00,3.0925,3.0925,3.0910,3.0920,14
2014-04-29,21:15:00,3.0910,3.0925,3.0905,3.0905,31
2014-04-29,21:20:00,3.0940,3.0945,3.0880,3.0900,141
2014-04-29,21:25:00,3.0885,3.0900,3.0875,3.0880,66
2014-04-29,21:30:00,3.0900,3.0905,3.0880,3.0880,13
2014-04-29,21:35:00,3.0885,3.0900,3.0870,3.0885,47
2014-04-29,21:40:00,3.0895,3.0900,3.0855,3.0860,62
2014-04-29,21:45:00,3.0865,3.0865,3.0840,3.0850,89
2014-04-29,21:50:00,3.0850,3.0850,3.0825,3.0835,137
2014-04-29,21:55:00,3.0840,3.0845,3.0830,3.0840,19
2014-04-29,22:00:00,3.0860,3.0865,3.0860,3.0860,20
2014-04-29,22:05:00,3.0860,3.0880,3.0855,3.0870,24
2014-04-29,22:10:00,3.0860,3.0865,3.0850,3.0850,11
2014-04-29,22:15:00,3.0860,3.0865,3.0860,3.0865,13
2014-04-29,22:20:00,3.0860,3.0860,3.0850,3.0855,13
2014-04-29,22:25:00,3.0850,3.0850,3.0850,3.0850,18
2014-04-29,22:30:00,3.0850,3.0855,3.0825,3.0835,59
2014-04-29,22:35:00,3.0825,3.0835,3.0805,3.0820,22
2014-04-29,22:40:00,3.0810,3.0820,3.0805,3.0820,3
2014-04-29,22:45:00,3.0820,3.0830,3.0820,3.0825,16
2014-04-29,22:50:00,3.0825,3.0825,3.0815,3.0815,9
2014-04-29,22:55:00,3.0800,3.0815,3.0775,3.0775,20
2014-04-29,23:00:00,3.0775,3.0790,3.0770,3.0785,6
2014-04-29,23:05:00,3.0780,3.0795,3.0780,3.0795,10
2014-04-29,23:10:00,3.0800,3.0800,3.0790,3.0800,31
2014-04-29,23:15:00,3.0800,3.0815,3.0780,3.0815,51
2014-04-29,23:20:00,3.0810,3.0820,3.0790,3.0790,55
2014-04-29,23:25:00,3.0785,3.0785,3.0765,3.0765,10
2014-04-29,23:30:00,3.0775,3.0780,3.0760,3.0760,9
2014-04-29,23:35:00,3.0770,3.0770,3.0760,3.0760,14
2014-04-29,23:40:00,3.0740,3.0750,3.0735,3.0740,22
2014-04-29,23:45:00,3.0745,3.0760,3.0735,3.0740,21
2014-04-29,23:50:00,3.0740,3.0740,3.0730,3.0730,36
2014-04-29,23:55:00,3.0730,3.0730,3.0710,3.0710,13
2014-04-30,00:00:00,3.0710,3.0715,3.0705,3.0715,36
2014-04-30,00:05:00,3.0715,3.0715,3.0700,3.0705,19
2014-04-30,00:10:00,3.0710,3.0730,3.0705,3.0725,30
2014-04-30,00:15:00,3.0720,3.0735,3.0720,3.0735,13
2014-04-30,00:20:00,3.0735,3.0760,3.0735,3.0760,17
2014-04-30,00:25:00,3.0760,3.0760,3.0745,3.0745,44
2014-04-30,00:30:00,3.0750,3.0750,3.0725,3.0730,28
2014-04-30,00:35:00,3.0745,3.0755,3.0730,3.0735,19
2014-04-30,00:40:00,3.0730,3.0735,3.0705,3.0725,51
2014-04-30,00:45:00,3.0725,3.0730,3.0690,3.0695,53
2014-04-30,00:50:00,3.0695,3.0710,3.0695,3.0695,37
2014-04-30,00:55:00,3.0690,3.0760,3.0685,3.0725,104
2014-04-30,01:00:00,3.0720,3.0745,3.0720,3.0725,38
2014-04-30,01:05:00,3.0745,3.0770,3.0745,3.0770,13
2014-04-30,01:10:00,3.0765,3.0785,3.0725,3.0765,20
2014-04-30,01:15:00,3.0760,3.0770,3.0755,3.0755,3
2014-04-30,01:20:00,3.0755,3.0760,3.0740,3.0740,6
2014-04-30,01:25:00,3.0750,3.0755,3.0725,3.0745,13
2014-04-30,01:30:00,3.0760,3.0760,3.0745,3.0750,6
2014-04-30,01:35:00,3.0740,3.0740,3.0730,3.0740,5
2014-04-30,01:40:00,3.0730,3.0730,3.0725,3.0725,2
2014-04-30,01:45:00,3.0725,3.0725,3.0725,3.0725,1
2014-04-30,01:50:00,3.0740,3.0750,3.0735,3.0735,13
2014-04-30,01:55:00,3.0745,3.0760,3.0745,3.0760,16
2014-04-30,02:00:00,3.0760,3.0765,3.0760,3.0765,5
2014-04-30,02:05:00,3.0760,3.0780,3.0760,3.0775,22
2014-04-30,02:15:00,3.0745,3.0775,3.0740,3.0775,5
2014-04-30,02:25:00,3.0770,3.0770,3.0770,3.0770,2
2014-04-30,02:40:00,3.0740,3.0740,3.0740,3.0740,1
2014-04-30,02:45:00,3.0770,3.0770,3.0770,3.0770,1
2014-04-30,02:55:00,3.0745,3.0745,3.0735,3.0735,2
2014-04-30,03:00:00,3.0740,3.0740,3.0740,3.0740,4
2014-04-30,03:05:00,3.0725,3.0735,3.0725,3.0735,5
2014-04-30,03:10:00,3.0730,3.0730,3.0730,3.0730,2
2014-04-30,03:15:00,3.0750,3.0755,3.0750,3.0755,2
2014-04-30,03:25:00,3.0735,3.0745,3.0735,3.0740,3
2014-04-30,03:30:00,3.0725,3.0725,3.0725,3.0725,1
2014-04-30,03:35:00,3.0740,3.0740,3.0725,3.0725,3
2014-04-30,03:50:00,3.0740,3.0740,3.0740,3.0740,1
2014-04-30,03:55:00,3.0750,3.0750,3.0745,3.0745,2
2014-04-30,04:05:00,3.0745,3.0745,3.0735,3.0735,4
2014-04-30,04:10:00,3.0750,3.0760,3.0750,3.0750,9
2014-04-30,04:15:00,3.0725,3.0745,3.0725,3.0745,4
2014-04-30,04:20:00,3.0750,3.0750,3.0750,3.0750,1
2014-04-30,04:30:00,3.0755,3.0755,3.0755,3.0755,1
2014-04-30,04:40:00,3.0740,3.0740,3.0735,3.0735,2
2014-04-30,04:45:00,3.0750,3.0750,3.0725,3.0725,7
2014-04-30,04:50:00,3.0730,3.0750,3.0730,3.0750,11
2014-04-30,04:55:00,3.0735,3.0735,3.0735,3.0735,8
2014-04-30,05:05:00,3.0725,3.0725,3.0725,3.0725,1
2014-04-30,07:25:00,3.0780,3.0780,3.0780,3.0780,1
2014-04-30,08:15:00,3.0775,3.0775,3.0775,3.0775,1
2014-04-30,08:20:00,3.0765,3.0765,3.0765,3.0765,1
2014-04-30,09:00:00,3.0760,3.0760,3.0725,3.0725,8
2014-04-30,09:05:00,3.0740,3.0740,3.0740,3.0740,10
2014-04-30,09:20:00,3.0745,3.0745,3.0745,3.0745,1
2014-04-30,09:35:00,3.0765,3.0780,3.0765,3.0780,5
2014-04-30,09:40:00,3.0755,3.0755,3.0755,3.0755,2
2014-04-30,09:50:00,3.0775,3.0775,3.0775,3.0775,1
2014-04-30,09:55:00,3.0755,3.0755,3.0755,3.0755,1
2014-04-30,10:00:00,3.0765,3.0765,3.0755,3.0755,4
2014-04-30,10:05:00,3.0770,3.0770,3.0750,3.0750,2
2014-04-30,10:15:00,3.0750,3.0750,3.0750,3.0750,1
2014-04-30,10:30:00,3.0760,3.0760,3.0755,3.0755,2
2014-04-30,10:35:00,3.0760,3.0760,3.0760,3.0760,1
2014-04-30,10:40:00,3.0760,3.0760,3.0760,3.0760,1
2014-04-30,10:45:00,3.0760,3.0780,3.0760,3.0770,12
2014-04-30,10:55:00,3.0775,3.0775,3.0775,3.0775,1
2014-04-30,11:00:00,3.0790,3.0800,3.0790,3.0800,9
2014-04-30,11:05:00,3.0785,3.0805,3.0785,3.0800,18
2014-04-30,11:20:00,3.0780,3.0785,3.0780,3.0785,2
2014-04-30,11:25:00,3.0775,3.0775,3.0775,3.0775,1
2014-04-30,12:30:00,3.0770,3.0770,3.0755,3.0755,4
2014-04-30,12:35:00,3.0755,3.0770,3.0755,3.0770,7
2014-04-30,12:40:00,3.0770,3.0775,3.0770,3.0775,7
2014-04-30,12:45:00,3.0770,3.0805,3.0770,3.0800,19
2014-04-30,12:50:00,3.0800,3.0805,3.0800,3.0805,6
2014-04-30,13:00:00,3.0800,3.0800,3.0795,3.0795,2
2014-04-30,13:05:00,3.0800,3.0810,3.0800,3.0805,27
2014-04-30,13:10:00,3.0785,3.0785,3.0775,3.0775,3
2014-04-30,13:15:00,3.0755,3.0755,3.0725,3.0725,16
2014-04-30,13:20:00,3.0725,3.0730,3.0710,3.0710,10
2014-04-30,13:25:00,3.0715,3.0715,3.0715,3.0715,1
2014-04-30,13:30:00,3.0735,3.0745,3.0725,3.0730,17
2014-04-30,13:35:00,3.0740,3.0740,3.0720,3.0720,12
2014-04-30,13:40:00,3.0725,3.0740,3.0705,3.0705,26
2014-04-30,13:45:00,3.0705,3.0715,3.0705,3.0715,7
2014-04-30,13:50:00,3.0705,3.0705,3.0690,3.0690,7
2014-04-30,13:55:00,3.0660,3.0660,3.0650,3.0650,6
2014-04-30,14:00:00,3.0650,3.0665,3.0650,3.0665,4
2014-04-30,14:05:00,3.0675,3.0675,3.0660,3.0660,3
2014-04-30,14:10:00,3.0665,3.0695,3.0665,3.0695,11
2014-04-30,14:15:00,3.0680,3.0680,3.0675,3.0675,5
2014-04-30,14:20:00,3.0665,3.0675,3.0645,3.0665,31
2014-04-30,14:25:00,3.0665,3.0710,3.0660,3.0710,39
2014-04-30,14:30:00,3.0710,3.0725,3.0710,3.0710,16
2014-04-30,14:35:00,3.0735,3.0735,3.0730,3.0730,3
2014-04-30,14:40:00,3.0740,3.0740,3.0725,3.0725,5
2014-04-30,14:45:00,3.0730,3.0755,3.0730,3.0755,5
2014-04-30,14:50:00,3.0740,3.0750,3.0740,3.0750,2
2014-04-30,14:55:00,3.0755,3.0770,3.0755,3.0770,3
2014-04-30,15:05:00,3.0770,3.0770,3.0745,3.0745,2
2014-04-30,15:10:00,3.0750,3.0750,3.0750,3.0750,1
2014-04-30,15:15:00,3.0750,3.0750,3.0750,3.0750,2
2014-04-30,15:20:00,3.0750,3.0750,3.0750,3.0750,1
2014-04-30,15:25:00,3.0715,3.0740,3.0715,3.0730,5
2014-04-30,15:30:00,3.0755,3.0770,3.0755,3.0770,2
2014-04-30,15:35:00,3.0765,3.0770,3.0765,3.0770,3
2014-04-30,15:40:00,3.0750,3.0755,3.0745,3.0755,12
2014-04-30,15:45:00,3.0765,3.0765,3.0765,3.0765,1
2014-04-30,15:50:00,3.0755,3.0755,3.0755,3.0755,2
2014-04-30,15:55:00,3.0750,3.0760,3.0750,3.0760,7
2014-04-30,16:05:00,3.0770,3.0770,3.0765,3.0765,2
2014-04-30,16:15:00,3.0765,3.0775,3.0765,3.0775,2
2014-04-30,16:25:00,3.0795,3.0805,3.0795,3.0800,8
2014-04-30,16:30:00,3.0820,3.0835,3.0820,3.0820,7
2014-04-30,16:35:00,3.0815,3.0815,3.0815,3.0815,1
2014-04-30,16:40:00,3.0795,3.0795,3.0795,3.0795,1
2014-04-30,16:50:00,3.0795,3.0795,3.0785,3.0785,2
2014-04-30,17:00:00,3.0790,3.0800,3.0785,3.0785,6
2014-04-30,17:05:00,3.0760,3.0760,3.0760,3.0760,2
2014-04-30,17:10:00,3.0770,3.0770,3.0770,3.0770,1
2014-04-30,17:15:00,3.0770,3.0770,3.0770,3.0770,2
2014-04-30,17:25:00,3.0780,3.0780,3.0780,3.0780,2
2014-04-30,17:40:00,3.0780,3.0800,3.0775,3.0800,16
2014-04-30,17:45:00,3.0800,3.0800,3.0800,3.0800,1
2014-04-30,18:05:00,3.0790,3.0790,3.0790,3.0790,1
2014-04-30,18:15:00,3.0790,3.0790,3.0790,3.0790,1
2014-04-30,18:40:00,3.0760,3.0760,3.0760,3.0760,5
2014-04-30,18:45:00,3.0770,3.0770,3.0770,3.0770,1
2014-04-30,18:50:00,3.0770,3.0770,3.0770,3.0770,1
2014-04-30,18:55:00,3.0780,3.0780,3.0770,3.0770,7
2014-04-30,19:00:00,3.0765,3.0765,3.0750,3.0750,15
2014-04-30,19:05:00,3.0750,3.0750,3.0750,3.0750,10
2014-04-30,19:10:00,3.0750,3.0750,3.0750,3.0750,8
2014-04-30,19:15:00,3.0765,3.0765,3.0765,3.0765,1
2014-04-30,19:20:00,3.0750,3.0750,3.0700,3.0700,17
2014-04-30,19:25:00,3.0710,3.0710,3.0710,3.0710,3
2014-04-30,19:30:00,3.0695,3.0695,3.0695,3.0695,1
2014-04-30,19:35:00,3.0695,3.0705,3.0695,3.0705,2
2014-04-30,19:40:00,3.0700,3.0705,3.0700,3.0705,4
2014-04-30,19:45:00,3.0715,3.0715,3.0715,3.0715,1
2014-04-30,19:50:00,3.0715,3.0720,3.0715,3.0720,3
2014-04-30,20:05:00,3.0675,3.0675,3.0675,3.0675,1
2014-04-30,20:10:00,3.0680,3.0695,3.0680,3.0695,2
2014-04-30,20:15:00,3.0690,3.0690,3.0690,3.0690,1
2014-04-30,20:20:00,3.0675,3.0675,3.0675,3.0675,1
2014-04-30,20:30:00,3.0700,3.0700,3.0700,3.0700,1
2014-04-30,20:35:00,3.0700,3.0700,3.0695,3.0695,6
2014-04-30,20:45:00,3.0710,3.0720,3.0710,3.0720,4
2014-04-30,20:55:00,3.0710,3.0710,3.0710,3.0710,1
2014-04-30,21:00:00,3.0715,3.0715,3.0715,3.0715,1
2014-04-30,21:05:00,3.0685,3.0685,3.0675,3.0675,5
2014-04-30,21:10:00,3.0670,3.0670,3.0670,3.0670,2
2014-04-30,21:15:00,3.0665,3.0665,3.0605,3.0605,10
2014-04-30,21:20:00,3.0605,3.0620,3.0495,3.0510,44
2014-04-30,21:25:00,3.0510,3.0535,3.0500,3.0535,15
2014-04-30,21:30:00,3.0535,3.0555,3.0535,3.0555,13
2014-04-30,21:35:00,3.0550,3.0550,3.0540,3.0540,2
2014-04-30,21:40:00,3.0530,3.0540,3.0530,3.0535,8
2014-04-30,21:45:00,3.0540,3.0540,3.0540,3.0540,4
2014-04-30,21:50:00,3.0540,3.0560,3.0540,3.0560,8
2014-04-30,21:55:00,3.0560,3.0590,3.0560,3.0590,10
2014-04-30,22:00:00,3.0585,3.0585,3.0560,3.0560,9
2014-04-30,22:05:00,3.0565,3.0565,3.0565,3.0565,1
2014-04-30,22:15:00,3.0490,3.0490,3.0410,3.0410,36
2014-04-30,22:20:00,3.0400,3.0430,3.0370,3.0400,59
2014-04-30,22:25:00,3.0400,3.0430,3.0400,3.0430,24
2014-04-30,22:30:00,3.0435,3.0435,3.0415,3.0425,4
2014-04-30,22:35:00,3.0360,3.0375,3.0335,3.0365,50
2014-04-30,22:40:00,3.0365,3.0375,3.0345,3.0360,7
2014-04-30,22:45:00,3.0375,3.0390,3.0375,3.0380,3
2014-04-30,22:50:00,3.0390,3.0390,3.0385,3.0385,6
2014-04-30,22:55:00,3.0375,3.0380,3.0365,3.0380,9
2014-04-30,23:00:00,3.0380,3.0385,3.0350,3.0350,11
2014-04-30,23:05:00,3.0360,3.0360,3.0360,3.0360,1
2014-04-30,23:10:00,3.0360,3.0370,3.0355,3.0370,21
2014-04-30,23:15:00,3.0350,3.0360,3.0350,3.0360,2
2014-04-30,23:20:00,3.0365,3.0365,3.0355,3.0355,5
2014-04-30,23:25:00,3.0350,3.0350,3.0325,3.0325,7
2014-04-30,23:30:00,3.0325,3.0335,3.0325,3.0335,2
2014-04-30,23:35:00,3.0335,3.0340,3.0335,3.0340,15
2014-04-30,23:40:00,3.0340,3.0340,3.0280,3.0305,8
2014-04-30,23:45:00,3.0310,3.0320,3.0305,3.0320,3
2014-04-30,23:50:00,3.0300,3.0300,3.0265,3.0265,2
2014-04-30,23:55:00,3.0290,3.0295,3.0265,3.0265,6
2014-05-01,00:00:00,3.0275,3.0295,3.0270,3.0270,11
2014-05-01,00:05:00,3.0295,3.0295,3.0290,3.0290,3
2014-05-01,00:10:00,3.0305,3.0320,3.0305,3.0315,8
2014-05-01,00:15:00,3.0295,3.0295,3.0290,3.0290,3
2014-05-01,00:20:00,3.0290,3.0290,3.0290,3.0290,18
2014-05-01,00:25:00,3.0290,3.0290,3.0275,3.0290,8
2014-05-01,00:30:00,3.0270,3.0270,3.0270,3.0270,1
2014-05-01,00:40:00,3.0280,3.0285,3.0280,3.0285,12
2014-05-01,00:45:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-01,00:50:00,3.0255,3.0260,3.0250,3.0260,5
2014-05-01,00:55:00,3.0250,3.0285,3.0250,3.0285,8
2014-05-01,01:00:00,3.0275,3.0275,3.0255,3.0265,12
2014-05-01,01:05:00,3.0260,3.0260,3.0255,3.0260,8
2014-05-01,01:10:00,3.0260,3.0260,3.0260,3.0260,3
2014-05-01,01:15:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-01,01:20:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-01,01:25:00,3.0260,3.0265,3.0260,3.0265,3
2014-05-01,01:35:00,3.0290,3.0290,3.0290,3.0290,1
2014-05-01,01:40:00,3.0285,3.0290,3.0285,3.0290,3
2014-05-01,01:50:00,3.0290,3.0290,3.0290,3.0290,11
2014-05-01,01:55:00,3.0285,3.0290,3.0285,3.0290,2
2014-05-01,02:00:00,3.0290,3.0300,3.0290,3.0300,22
2014-05-01,02:10:00,3.0270,3.0270,3.0270,3.0270,2
2014-05-01,02:15:00,3.0270,3.0270,3.0255,3.0255,3
2014-05-01,02:45:00,3.0290,3.0290,3.0290,3.0290,1
2014-05-01,02:50:00,3.0295,3.0295,3.0295,3.0295,2
2014-05-01,02:55:00,3.0300,3.0300,3.0300,3.0300,1
2014-05-01,03:10:00,3.0290,3.0290,3.0290,3.0290,1
2014-05-01,03:25:00,3.0275,3.0275,3.0275,3.0275,1
2014-05-01,03:30:00,3.0295,3.0295,3.0295,3.0295,0
2014-05-01,03:45:00,3.0240,3.0240,3.0240,3.0240,12
2014-05-01,04:00:00,3.0230,3.0245,3.0230,3.0245,2
2014-05-01,04:10:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-01,04:20:00,3.0265,3.0270,3.0265,3.0270,5
2014-05-01,04:50:00,3.0230,3.0230,3.0230,3.0230,1
2014-05-01,04:55:00,3.0210,3.0210,3.0210,3.0210,1
2014-05-01,06:00:00,3.0175,3.0210,3.0175,3.0205,41
2014-05-01,06:05:00,3.0210,3.0215,3.0205,3.0210,15
2014-05-01,06:10:00,3.0210,3.0220,3.0210,3.0210,16
2014-05-01,06:15:00,3.0220,3.0220,3.0215,3.0215,4
2014-05-01,06:20:00,3.0215,3.0215,3.0215,3.0215,5
2014-05-01,06:25:00,3.0225,3.0230,3.0220,3.0220,16
2014-05-01,06:30:00,3.0225,3.0225,3.0225,3.0225,12
2014-05-01,06:35:00,3.0220,3.0225,3.0220,3.0225,10
2014-05-01,06:40:00,3.0235,3.0235,3.0220,3.0225,11
2014-05-01,06:45:00,3.0240,3.0260,3.0235,3.0260,43
2014-05-01,06:50:00,3.0260,3.0270,3.0255,3.0260,16
2014-05-01,06:55:00,3.0265,3.0275,3.0265,3.0275,20
2014-05-01,07:00:00,3.0280,3.0285,3.0280,3.0285,19
2014-05-01,07:05:00,3.0285,3.0310,3.0285,3.0305,66
2014-05-01,07:10:00,3.0305,3.0315,3.0305,3.0305,27
2014-05-01,07:15:00,3.0305,3.0305,3.0295,3.0295,12
2014-05-01,07:20:00,3.0290,3.0295,3.0285,3.0290,12
2014-05-01,07:25:00,3.0290,3.0300,3.0290,3.0295,20
2014-05-01,07:35:00,3.0295,3.0295,3.0255,3.0255,70
2014-05-01,07:40:00,3.0255,3.0255,3.0245,3.0250,11
2014-05-01,07:45:00,3.0250,3.0260,3.0250,3.0250,13
2014-05-01,07:50:00,3.0245,3.0245,3.0240,3.0240,11
2014-05-01,07:55:00,3.0240,3.0245,3.0235,3.0235,10
2014-05-01,08:00:00,3.0240,3.0270,3.0240,3.0240,88
2014-05-01,08:05:00,3.0245,3.0255,3.0245,3.0250,15
2014-05-01,08:10:00,3.0245,3.0255,3.0245,3.0250,14
2014-05-01,08:15:00,3.0250,3.0260,3.0250,3.0250,36
2014-05-01,08:20:00,3.0245,3.0250,3.0245,3.0250,16
2014-05-01,08:25:00,3.0245,3.0250,3.0240,3.0240,10
2014-05-01,08:30:00,3.0235,3.0245,3.0230,3.0245,36
2014-05-01,08:35:00,3.0235,3.0240,3.0235,3.0235,13
2014-05-01,08:40:00,3.0235,3.0240,3.0230,3.0240,13
2014-05-01,08:45:00,3.0235,3.0240,3.0230,3.0240,20
2014-05-01,08:50:00,3.0235,3.0250,3.0235,3.0250,21
2014-05-01,08:55:00,3.0240,3.0250,3.0230,3.0240,102
2014-05-01,09:00:00,3.0250,3.0255,3.0230,3.0235,73
2014-05-01,09:05:00,3.0240,3.0245,3.0235,3.0240,31
2014-05-01,09:10:00,3.0240,3.0240,3.0230,3.0230,17
2014-05-01,09:15:00,3.0230,3.0230,3.0220,3.0220,36
2014-05-01,09:20:00,3.0220,3.0235,3.0220,3.0225,10
2014-05-01,09:25:00,3.0220,3.0225,3.0195,3.0200,74
2014-05-01,09:30:00,3.0195,3.0215,3.0175,3.0190,86
2014-05-01,09:35:00,3.0190,3.0215,3.0190,3.0200,62
2014-05-01,09:40:00,3.0200,3.0215,3.0200,3.0205,34
2014-05-01,09:45:00,3.0205,3.0230,3.0200,3.0215,53
2014-05-01,09:50:00,3.0220,3.0240,3.0215,3.0235,60
2014-05-01,09:55:00,3.0235,3.0255,3.0235,3.0245,75
2014-05-01,10:00:00,3.0250,3.0255,3.0240,3.0245,70
2014-05-01,10:05:00,3.0245,3.0280,3.0240,3.0270,150
2014-05-01,10:10:00,3.0265,3.0270,3.0265,3.0265,12
2014-05-01,10:15:00,3.0265,3.0270,3.0245,3.0255,36
2014-05-01,10:20:00,3.0250,3.0255,3.0235,3.0240,16
2014-05-01,10:25:00,3.0245,3.0255,3.0235,3.0245,26
2014-05-01,10:30:00,3.0245,3.0255,3.0220,3.0235,40
2014-05-01,10:35:00,3.0235,3.0250,3.0235,3.0235,20
2014-05-01,10:40:00,3.0235,3.0235,3.0235,3.0235,5
2014-05-01,10:45:00,3.0240,3.0240,3.0220,3.0230,35
2014-05-01,10:50:00,3.0230,3.0230,3.0225,3.0230,4
2014-05-01,10:55:00,3.0230,3.0230,3.0220,3.0220,15
2014-05-01,11:00:00,3.0225,3.0235,3.0215,3.0225,42
2014-05-01,11:05:00,3.0225,3.0235,3.0220,3.0230,9
2014-05-01,11:10:00,3.0240,3.0250,3.0240,3.0250,13
2014-05-01,11:15:00,3.0255,3.0255,3.0250,3.0250,11
2014-05-01,11:20:00,3.0245,3.0250,3.0245,3.0250,8
2014-05-01,11:25:00,3.0250,3.0255,3.0250,3.0250,7
2014-05-01,11:30:00,3.0250,3.0250,3.0250,3.0250,1
2014-05-01,11:35:00,3.0250,3.0250,3.0250,3.0250,4
2014-05-01,11:40:00,3.0250,3.0265,3.0250,3.0265,24
2014-05-01,11:45:00,3.0265,3.0265,3.0250,3.0255,15
2014-05-01,11:50:00,3.0260,3.0260,3.0250,3.0250,6
2014-05-01,11:55:00,3.0255,3.0260,3.0255,3.0260,8
2014-05-01,12:00:00,3.0265,3.0270,3.0255,3.0255,13
2014-05-01,12:10:00,3.0250,3.0250,3.0240,3.0240,16
2014-05-01,12:15:00,3.0235,3.0235,3.0235,3.0235,1
2014-05-01,12:25:00,3.0240,3.0245,3.0220,3.0230,97
2014-05-01,12:30:00,3.0230,3.0250,3.0225,3.0250,210
2014-05-01,12:35:00,3.0255,3.0270,3.0250,3.0265,54
2014-05-01,12:40:00,3.0260,3.0270,3.0260,3.0270,25
2014-05-01,12:45:00,3.0275,3.0275,3.0270,3.0270,12
2014-05-01,12:50:00,3.0275,3.0275,3.0270,3.0270,27
2014-05-01,12:55:00,3.0280,3.0285,3.0280,3.0285,19
2014-05-01,13:00:00,3.0285,3.0290,3.0285,3.0285,25
2014-05-01,13:05:00,3.0290,3.0300,3.0290,3.0300,51
2014-05-01,13:10:00,3.0300,3.0300,3.0270,3.0270,27
2014-05-01,13:15:00,3.0275,3.0275,3.0260,3.0270,14
2014-05-01,13:20:00,3.0275,3.0295,3.0275,3.0295,10
2014-05-01,13:25:00,3.0295,3.0295,3.0280,3.0280,9
2014-05-01,13:30:00,3.0280,3.0280,3.0275,3.0275,4
2014-05-01,13:35:00,3.0280,3.0280,3.0280,3.0280,4
2014-05-01,13:40:00,3.0280,3.0285,3.0280,3.0285,10
2014-05-01,13:45:00,3.0280,3.0280,3.0265,3.0270,23
2014-05-01,13:50:00,3.0270,3.0270,3.0270,3.0270,1
2014-05-01,13:55:00,3.0270,3.0275,3.0270,3.0275,3
2014-05-01,14:00:00,3.0275,3.0275,3.0270,3.0275,24
2014-05-01,14:05:00,3.0270,3.0270,3.0255,3.0255,24
2014-05-01,14:10:00,3.0260,3.0260,3.0250,3.0255,19
2014-05-01,14:15:00,3.0255,3.0255,3.0230,3.0235,47
2014-05-01,14:20:00,3.0235,3.0240,3.0230,3.0235,30
2014-05-01,14:25:00,3.0235,3.0255,3.0230,3.0245,63
2014-05-01,14:30:00,3.0240,3.0245,3.0235,3.0235,36
2014-05-01,14:35:00,3.0235,3.0270,3.0235,3.0260,110
2014-05-01,14:40:00,3.0260,3.0265,3.0255,3.0260,65
2014-05-01,14:45:00,3.0260,3.0270,3.0255,3.0260,16
2014-05-01,14:50:00,3.0260,3.0280,3.0260,3.0260,63
2014-05-01,14:55:00,3.0255,3.0255,3.0220,3.0225,80
2014-05-01,15:00:00,3.0230,3.0230,3.0180,3.0195,250
2014-05-01,15:05:00,3.0195,3.0215,3.0180,3.0210,128
2014-05-01,15:10:00,3.0210,3.0225,3.0205,3.0220,137
2014-05-01,15:15:00,3.0215,3.0220,3.0205,3.0220,63
2014-05-01,15:20:00,3.0220,3.0265,3.0220,3.0255,130
2014-05-01,15:25:00,3.0255,3.0265,3.0235,3.0235,35
2014-05-01,15:30:00,3.0230,3.0245,3.0230,3.0245,20
2014-05-01,15:35:00,3.0255,3.0265,3.0250,3.0250,62
2014-05-01,15:40:00,3.0245,3.0250,3.0230,3.0235,23
2014-05-01,15:45:00,3.0235,3.0240,3.0195,3.0205,165
2014-05-01,15:50:00,3.0205,3.0205,3.0140,3.0155,370
2014-05-01,15:55:00,3.0155,3.0165,3.0110,3.0130,517
2014-05-01,16:00:00,3.0130,3.0135,3.0075,3.0095,525
2014-05-01,16:05:00,3.0090,3.0090,3.0030,3.0055,469
2014-05-01,16:10:00,3.0045,3.0105,3.0040,3.0100,160
2014-05-01,16:15:00,3.0100,3.0100,3.0045,3.0070,241
2014-05-01,16:20:00,3.0070,3.0115,3.0050,3.0090,360
2014-05-01,16:25:00,3.0095,3.0120,3.0090,3.0120,102
2014-05-01,16:30:00,3.0120,3.0135,3.0105,3.0130,142
2014-05-01,16:35:00,3.0135,3.0170,3.0135,3.0135,169
2014-05-01,16:40:00,3.0135,3.0150,3.0115,3.0150,171
2014-05-01,16:45:00,3.0145,3.0165,3.0130,3.0150,194
2014-05-01,16:50:00,3.0145,3.0145,3.0130,3.0140,25
2014-05-01,16:55:00,3.0140,3.0165,3.0135,3.0150,72
2014-05-01,17:00:00,3.0155,3.0200,3.0145,3.0195,185
2014-05-01,17:05:00,3.0200,3.0200,3.0165,3.0180,63
2014-05-01,17:10:00,3.0185,3.0230,3.0185,3.0205,215
2014-05-01,17:15:00,3.0205,3.0225,3.0195,3.0210,177
2014-05-01,17:20:00,3.0215,3.0250,3.0215,3.0245,272
2014-05-01,17:25:00,3.0245,3.0310,3.0245,3.0310,262
2014-05-01,17:30:00,3.0305,3.0305,3.0260,3.0270,230
2014-05-01,17:35:00,3.0270,3.0290,3.0270,3.0280,75
2014-05-01,17:40:00,3.0285,3.0300,3.0275,3.0280,126
2014-05-01,17:45:00,3.0280,3.0280,3.0250,3.0260,162
2014-05-01,17:50:00,3.0265,3.0280,3.0265,3.0270,48
2014-05-01,17:55:00,3.0270,3.0285,3.0270,3.0280,27
2014-05-01,18:00:00,3.0280,3.0305,3.0280,3.0295,101
2014-05-01,18:05:00,3.0290,3.0290,3.0255,3.0260,75
2014-05-01,18:10:00,3.0260,3.0265,3.0230,3.0235,74
2014-05-01,18:15:00,3.0235,3.0265,3.0235,3.0240,102
2014-05-01,18:20:00,3.0240,3.0250,3.0230,3.0240,53
2014-05-01,18:25:00,3.0240,3.0245,3.0235,3.0245,15
2014-05-01,18:30:00,3.0245,3.0270,3.0245,3.0250,86
2014-05-01,18:35:00,3.0250,3.0265,3.0250,3.0265,23
2014-05-01,18:40:00,3.0270,3.0270,3.0250,3.0255,39
2014-05-01,18:45:00,3.0250,3.0260,3.0245,3.0255,47
2014-05-01,18:50:00,3.0260,3.0270,3.0245,3.0245,100
2014-05-01,18:55:00,3.0245,3.0275,3.0240,3.0270,87
2014-05-01,19:00:00,3.0275,3.0285,3.0265,3.0265,65
2014-05-01,19:05:00,3.0265,3.0285,3.0255,3.0265,75
2014-05-01,19:10:00,3.0270,3.0285,3.0270,3.0270,39
2014-05-01,19:15:00,3.0275,3.0290,3.0260,3.0285,100
2014-05-01,19:20:00,3.0280,3.0340,3.0280,3.0320,457
2014-05-01,19:25:00,3.0320,3.0330,3.0310,3.0315,147
2014-05-01,19:30:00,3.0315,3.0325,3.0270,3.0270,170
2014-05-01,19:35:00,3.0270,3.0290,3.0265,3.0275,161
2014-05-01,19:40:00,3.0275,3.0280,3.0205,3.0235,282
2014-05-01,19:45:00,3.0240,3.0255,3.0235,3.0255,78
2014-05-01,19:50:00,3.0250,3.0250,3.0230,3.0235,59
2014-05-01,19:55:00,3.0235,3.0235,3.0180,3.0180,192
2014-05-01,20:00:00,3.0180,3.0205,3.0175,3.0175,272
2014-05-01,20:05:00,3.0185,3.0210,3.0180,3.0195,170
2014-05-01,20:10:00,3.0205,3.0235,3.0185,3.0185,385
2014-05-01,20:15:00,3.0190,3.0200,3.0185,3.0195,137
2014-05-01,20:20:00,3.0195,3.0220,3.0185,3.0220,224
2014-05-01,20:25:00,3.0220,3.0275,3.0220,3.0255,323
2014-05-01,20:30:00,3.0270,3.0280,3.0245,3.0260,111
2014-05-01,20:35:00,3.0255,3.0300,3.0255,3.0300,166
2014-05-01,20:40:00,3.0295,3.0315,3.0290,3.0290,333
2014-05-01,20:45:00,3.0285,3.0295,3.0270,3.0275,239
2014-05-01,20:50:00,3.0275,3.0275,3.0240,3.0250,197
2014-05-01,20:55:00,3.0250,3.0250,3.0205,3.0215,184
2014-05-01,21:00:00,3.0215,3.0235,3.0215,3.0230,129
2014-05-01,21:05:00,3.0225,3.0235,3.0225,3.0230,86
2014-05-01,21:10:00,3.0225,3.0235,3.0220,3.0220,81
2014-05-01,21:15:00,3.0220,3.0220,3.0115,3.0150,1090
2014-05-01,21:20:00,3.0155,3.0185,3.0130,3.0140,298
2014-05-01,21:25:00,3.0140,3.0185,3.0135,3.0155,264
2014-05-01,21:30:00,3.0160,3.0180,3.0160,3.0170,296
2014-05-01,21:35:00,3.0170,3.0225,3.0165,3.0190,276
2014-05-01,21:40:00,3.0190,3.0210,3.0175,3.0185,138
2014-05-01,21:45:00,3.0180,3.0190,3.0155,3.0190,131
2014-05-01,21:50:00,3.0195,3.0195,3.0165,3.0165,181
2014-05-01,21:55:00,3.0165,3.0205,3.0165,3.0195,92
2014-05-01,22:00:00,3.0195,3.0215,3.0195,3.0210,136
2014-05-01,22:05:00,3.0215,3.0235,3.0210,3.0215,144
2014-05-01,22:10:00,3.0210,3.0220,3.0185,3.0195,237
2014-05-01,22:15:00,3.0195,3.0215,3.0185,3.0195,191
2014-05-01,22:20:00,3.0195,3.0205,3.0185,3.0185,508
2014-05-01,22:25:00,3.0190,3.0235,3.0190,3.0225,182
2014-05-01,22:30:00,3.0220,3.0275,3.0220,3.0260,208
2014-05-01,22:35:00,3.0260,3.0290,3.0260,3.0270,248
2014-05-01,22:40:00,3.0270,3.0290,3.0265,3.0285,248
2014-05-01,22:45:00,3.0285,3.0315,3.0265,3.0285,258
2014-05-01,22:50:00,3.0285,3.0300,3.0280,3.0285,143
2014-05-01,22:55:00,3.0290,3.0305,3.0290,3.0300,122
2014-05-01,23:00:00,3.0300,3.0310,3.0270,3.0270,235
2014-05-01,23:05:00,3.0265,3.0265,3.0215,3.0235,224
2014-05-01,23:10:00,3.0230,3.0260,3.0225,3.0250,161
2014-05-01,23:15:00,3.0245,3.0250,3.0180,3.0200,297
2014-05-01,23:20:00,3.0200,3.0205,3.0175,3.0200,403
2014-05-01,23:25:00,3.0200,3.0215,3.0195,3.0205,130
2014-05-01,23:30:00,3.0200,3.0215,3.0185,3.0190,153
2014-05-01,23:35:00,3.0190,3.0225,3.0190,3.0220,113
2014-05-01,23:40:00,3.0220,3.0240,3.0215,3.0235,64
2014-05-01,23:45:00,3.0230,3.0240,3.0220,3.0225,148
2014-05-01,23:50:00,3.0230,3.0260,3.0225,3.0255,99
2014-05-01,23:55:00,3.0260,3.0275,3.0255,3.0255,162
2014-05-02,00:00:00,3.0255,3.0255,3.0250,3.0250,42
2014-05-02,00:05:00,3.0250,3.0250,3.0235,3.0235,125
2014-05-02,00:10:00,3.0235,3.0245,3.0220,3.0230,92
2014-05-02,00:15:00,3.0235,3.0245,3.0235,3.0235,40
2014-05-02,00:20:00,3.0235,3.0240,3.0230,3.0235,47
2014-05-02,00:25:00,3.0240,3.0260,3.0235,3.0255,67
2014-05-02,00:30:00,3.0255,3.0255,3.0230,3.0245,107
2014-05-02,00:35:00,3.0245,3.0250,3.0240,3.0245,71
2014-05-02,00:40:00,3.0245,3.0245,3.0235,3.0235,50
2014-05-02,00:45:00,3.0240,3.0245,3.0215,3.0220,166
2014-05-02,00:50:00,3.0225,3.0225,3.0215,3.0225,97
2014-05-02,00:55:00,3.0225,3.0235,3.0195,3.0215,641
2014-05-02,01:00:00,3.0220,3.0240,3.0215,3.0225,78
2014-05-02,01:05:00,3.0220,3.0230,3.0220,3.0230,42
2014-05-02,01:10:00,3.0220,3.0220,3.0210,3.0220,40
2014-05-02,01:15:00,3.0220,3.0235,3.0220,3.0230,107
2014-05-02,01:20:00,3.0230,3.0235,3.0230,3.0230,13
2014-05-02,01:25:00,3.0235,3.0235,3.0220,3.0220,44
2014-05-02,01:30:00,3.0220,3.0225,3.0215,3.0225,79
2014-05-02,01:35:00,3.0225,3.0240,3.0220,3.0240,108
2014-05-02,01:40:00,3.0240,3.0245,3.0235,3.0240,91
2014-05-02,01:45:00,3.0235,3.0240,3.0235,3.0235,39
2014-05-02,01:50:00,3.0230,3.0260,3.0230,3.0255,66
2014-05-02,01:55:00,3.0255,3.0260,3.0235,3.0240,100
2014-05-02,02:00:00,3.0245,3.0250,3.0235,3.0250,30
2014-05-02,02:05:00,3.0250,3.0250,3.0250,3.0250,6
2014-05-02,02:10:00,3.0255,3.0265,3.0255,3.0265,13
2014-05-02,02:15:00,3.0260,3.0280,3.0260,3.0275,36
2014-05-02,02:20:00,3.0270,3.0270,3.0255,3.0260,14
2014-05-02,02:25:00,3.0265,3.0265,3.0260,3.0265,10
2014-05-02,02:30:00,3.0270,3.0270,3.0270,3.0270,1
2014-05-02,02:35:00,3.0260,3.0260,3.0250,3.0260,8
2014-05-02,02:40:00,3.0255,3.0255,3.0250,3.0255,5
2014-05-02,02:45:00,3.0250,3.0250,3.0235,3.0245,47
2014-05-02,02:50:00,3.0240,3.0245,3.0235,3.0235,5
2014-05-02,02:55:00,3.0230,3.0245,3.0230,3.0240,33
2014-05-02,03:00:00,3.0240,3.0240,3.0240,3.0240,8
2014-05-02,03:05:00,3.0245,3.0245,3.0240,3.0240,3
2014-05-02,03:10:00,3.0245,3.0245,3.0245,3.0245,3
2014-05-02,03:15:00,3.0250,3.0250,3.0250,3.0250,3
2014-05-02,03:25:00,3.0255,3.0255,3.0250,3.0250,2
2014-05-02,03:30:00,3.0215,3.0250,3.0215,3.0250,6
2014-05-02,03:35:00,3.0240,3.0245,3.0240,3.0245,11
2014-05-02,03:40:00,3.0245,3.0255,3.0245,3.0255,34
2014-05-02,03:45:00,3.0255,3.0260,3.0245,3.0245,26
2014-05-02,03:50:00,3.0250,3.0255,3.0250,3.0255,15
2014-05-02,03:55:00,3.0250,3.0250,3.0245,3.0250,16
2014-05-02,04:00:00,3.0255,3.0255,3.0245,3.0255,18
2014-05-02,04:05:00,3.0245,3.0255,3.0245,3.0255,2
2014-05-02,04:10:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-02,04:15:00,3.0250,3.0250,3.0250,3.0250,5
2014-05-02,04:20:00,3.0250,3.0250,3.0250,3.0250,1
2014-05-02,04:25:00,3.0255,3.0255,3.0255,3.0255,1
2014-05-02,04:30:00,3.0255,3.0255,3.0245,3.0245,2
2014-05-02,04:35:00,3.0255,3.0260,3.0255,3.0255,6
2014-05-02,04:40:00,3.0260,3.0260,3.0250,3.0250,4
2014-05-02,04:45:00,3.0245,3.0255,3.0245,3.0255,3
2014-05-02,04:50:00,3.0255,3.0265,3.0255,3.0255,11
2014-05-02,05:00:00,3.0255,3.0255,3.0255,3.0255,3
2014-05-02,05:05:00,3.0265,3.0265,3.0250,3.0265,9
2014-05-02,05:10:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-02,06:00:00,3.0260,3.0275,3.0255,3.0260,17
2014-05-02,06:10:00,3.0270,3.0270,3.0270,3.0270,3
2014-05-02,06:15:00,3.0260,3.0270,3.0260,3.0270,4
2014-05-02,06:20:00,3.0270,3.0270,3.0270,3.0270,1
2014-05-02,06:30:00,3.0270,3.0270,3.0270,3.0270,1
2014-05-02,06:40:00,3.0270,3.0270,3.0270,3.0270,2
2014-05-02,06:50:00,3.0265,3.0265,3.0260,3.0260,3
2014-05-02,06:55:00,3.0265,3.0265,3.0260,3.0260,5
2014-05-02,07:00:00,3.0255,3.0255,3.0230,3.0250,34
2014-05-02,07:10:00,3.0255,3.0280,3.0255,3.0265,17
2014-05-02,07:15:00,3.0260,3.0260,3.0260,3.0260,4
2014-05-02,07:25:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-02,07:30:00,3.0265,3.0270,3.0265,3.0265,5
2014-05-02,07:50:00,3.0260,3.0265,3.0260,3.0260,3
2014-05-02,07:55:00,3.0260,3.0260,3.0260,3.0260,1
2014-05-02,08:00:00,3.0265,3.0280,3.0255,3.0260,37
2014-05-02,08:05:00,3.0265,3.0265,3.0265,3.0265,1
2014-05-02,08:10:00,3.0260,3.0270,3.0260,3.0270,15
2014-05-02,08:15:00,3.0265,3.0265,3.0230,3.0230,49
2014-05-02,08:20:00,3.0225,3.0235,3.0225,3.0235,12
2014-05-02,08:25:00,3.0230,3.0235,3.0230,3.0235,4
2014-05-02,08:30:00,3.0235,3.0240,3.0235,3.0240,8
2014-05-02,08:45:00,3.0240,3.0240,3.0240,3.0240,1
2014-05-02,08:50:00,3.0240,3.0240,3.0240,3.0240,2
2014-05-02,08:55:00,3.0255,3.0260,3.0255,3.0260,10
2014-05-02,09:00:00,3.0240,3.0245,3.0215,3.0225,46
2014-05-02,09:05:00,3.0230,3.0230,3.0220,3.0220,5
2014-05-02,09:10:00,3.0225,3.0225,3.0215,3.0215,8
2014-05-02,09:15:00,3.0215,3.0220,3.0200,3.0215,33
2014-05-02,09:20:00,3.0215,3.0220,3.0180,3.0195,87
2014-05-02,09:25:00,3.0195,3.0195,3.0175,3.0185,32
2014-05-02,09:30:00,3.0185,3.0190,3.0175,3.0175,19
2014-05-02,09:35:00,3.0175,3.0175,3.0140,3.0145,119
2014-05-02,09:40:00,3.0145,3.0150,3.0140,3.0150,27
2014-05-02,09:45:00,3.0150,3.0155,3.0140,3.0145,54
2014-05-02,09:50:00,3.0150,3.0155,3.0140,3.0145,27
2014-05-02,09:55:00,3.0150,3.0160,3.0150,3.0160,16
2014-05-02,10:00:00,3.0160,3.0160,3.0145,3.0150,38
2014-05-02,10:05:00,3.0145,3.0145,3.0140,3.0140,10
2014-05-02,10:10:00,3.0140,3.0150,3.0135,3.0145,42
2014-05-02,10:15:00,3.0145,3.0145,3.0140,3.0145,9
2014-05-02,10:20:00,3.0145,3.0165,3.0145,3.0160,38
2014-05-02,10:25:00,3.0165,3.0165,3.0165,3.0165,10
2014-05-02,10:30:00,3.0165,3.0190,3.0165,3.0180,74
2014-05-02,10:35:00,3.0175,3.0185,3.0175,3.0185,8
2014-05-02,10:40:00,3.0175,3.0175,3.0155,3.0155,32
2014-05-02,10:45:00,3.0160,3.0160,3.0155,3.0160,12
2014-05-02,10:50:00,3.0165,3.0170,3.0165,3.0170,10
2014-05-02,10:55:00,3.0170,3.0170,3.0165,3.0165,4
2014-05-02,11:00:00,3.0165,3.0165,3.0160,3.0165,7
2014-05-02,11:05:00,3.0165,3.0165,3.0150,3.0160,48
2014-05-02,11:10:00,3.0160,3.0160,3.0150,3.0150,11
2014-05-02,11:15:00,3.0155,3.0155,3.0145,3.0145,5
2014-05-02,11:20:00,3.0155,3.0155,3.0155,3.0155,14
2014-05-02,11:25:00,3.0150,3.0160,3.0145,3.0160,7
2014-05-02,11:30:00,3.0165,3.0170,3.0165,3.0170,9
2014-05-02,11:45:00,3.0175,3.0180,3.0170,3.0175,21
2014-05-02,11:50:00,3.0175,3.0180,3.0175,3.0180,4
2014-05-02,11:55:00,3.0180,3.0190,3.0180,3.0190,15
2014-05-02,12:00:00,3.0185,3.0185,3.0180,3.0180,2
2014-05-02,12:10:00,3.0185,3.0185,3.0185,3.0185,3
2014-05-02,12:15:00,3.0180,3.0180,3.0170,3.0175,29
2014-05-02,12:20:00,3.0180,3.0195,3.0180,3.0195,27
2014-05-02,12:25:00,3.0200,3.0200,3.0200,3.0200,2
2014-05-02,12:30:00,3.0200,3.0200,3.0185,3.0190,15
2014-05-02,12:35:00,3.0195,3.0200,3.0180,3.0200,20
2014-05-02,12:40:00,3.0200,3.0215,3.0200,3.0210,10
2014-05-02,12:45:00,3.0210,3.0210,3.0195,3.0210,20
2014-05-02,12:50:00,3.0210,3.0210,3.0205,3.0205,4
2014-05-02,12:55:00,3.0195,3.0195,3.0175,3.0175,17
2014-05-02,13:00:00,3.0175,3.0180,3.0175,3.0175,15
2014-05-02,13:05:00,3.0180,3.0180,3.0175,3.0175,2
2014-05-02,13:10:00,3.0190,3.0200,3.0180,3.0180,18
2014-05-02,13:15:00,3.0175,3.0180,3.0175,3.0175,14
2014-05-02,13:20:00,3.0170,3.0175,3.0170,3.0175,8
2014-05-02,13:25:00,3.0175,3.0180,3.0175,3.0180,8
2014-05-02,13:30:00,3.0180,3.0180,3.0175,3.0175,3
2014-05-02,13:35:00,3.0175,3.0175,3.0170,3.0170,16
2014-05-02,13:40:00,3.0170,3.0170,3.0170,3.0170,2
2014-05-02,13:45:00,3.0175,3.0175,3.0170,3.0175,15
2014-05-02,13:50:00,3.0180,3.0180,3.0180,3.0180,1
2014-05-02,13:55:00,3.0175,3.0180,3.0175,3.0175,13
2014-05-02,14:00:00,3.0170,3.0180,3.0170,3.0170,40
2014-05-02,14:05:00,3.0170,3.0180,3.0165,3.0175,62
2014-05-02,14:10:00,3.0170,3.0180,3.0170,3.0180,58
2014-05-02,14:15:00,3.0180,3.0180,3.0170,3.0175,21
2014-05-02,14:20:00,3.0170,3.0180,3.0170,3.0175,31
2014-05-02,14:25:00,3.0180,3.0180,3.0175,3.0175,38
2014-05-02,14:30:00,3.0175,3.0210,3.0170,3.0195,187
2014-05-02,14:35:00,3.0195,3.0195,3.0170,3.0180,57
2014-05-02,14:40:00,3.0180,3.0190,3.0180,3.0190,41
2014-05-02,14:45:00,3.0185,3.0185,3.0170,3.0170,28
2014-05-02,14:50:00,3.0175,3.0175,3.0165,3.0175,28
2014-05-02,14:55:00,3.0175,3.0180,3.0160,3.0180,152
2014-05-02,15:00:00,3.0175,3.0180,3.0170,3.0175,43
2014-05-02,15:05:00,3.0170,3.0210,3.0170,3.0200,129
2014-05-02,15:10:00,3.0205,3.0250,3.0205,3.0240,212
2014-05-02,15:15:00,3.0240,3.0270,3.0240,3.0260,196
2014-05-02,15:20:00,3.0260,3.0260,3.0225,3.0230,170
2014-05-02,15:25:00,3.0230,3.0240,3.0215,3.0230,116
2014-05-02,15:30:00,3.0225,3.0240,3.0225,3.0240,47
2014-05-02,15:35:00,3.0235,3.0235,3.0205,3.0220,85
2014-05-02,15:40:00,3.0225,3.0245,3.0220,3.0245,60
2014-05-02,15:45:00,3.0250,3.0265,3.0225,3.0260,86
2014-05-02,15:50:00,3.0265,3.0300,3.0265,3.0285,202
2014-05-02,15:55:00,3.0290,3.0300,3.0270,3.0290,107
2014-05-02,16:00:00,3.0290,3.0325,3.0285,3.0315,227
2014-05-02,16:05:00,3.0310,3.0335,3.0310,3.0325,107
2014-05-02,16:10:00,3.0325,3.0360,3.0320,3.0355,268
2014-05-02,16:15:00,3.0360,3.0380,3.0350,3.0360,294
2014-05-02,16:20:00,3.0355,3.0360,3.0345,3.0345,80
2014-05-02,16:25:00,3.0335,3.0380,3.0335,3.0380,86
2014-05-02,16:30:00,3.0380,3.0415,3.0370,3.0400,268
2014-05-02,16:35:00,3.0400,3.0400,3.0380,3.0380,48
2014-05-02,16:40:00,3.0380,3.0380,3.0360,3.0375,99
2014-05-02,16:45:00,3.0370,3.0375,3.0360,3.0370,31
2014-05-02,16:50:00,3.0375,3.0375,3.0370,3.0370,25
2014-05-02,16:55:00,3.0375,3.0375,3.0365,3.0370,57
2014-05-02,17:00:00,3.0365,3.0370,3.0350,3.0360,98
2014-05-02,17:05:00,3.0355,3.0380,3.0355,3.0375,47
2014-05-02,17:10:00,3.0375,3.0380,3.0365,3.0370,39
2014-05-02,17:15:00,3.0370,3.0385,3.0365,3.0380,74
2014-05-02,17:20:00,3.0385,3.0400,3.0380,3.0395,95
2014-05-02,17:25:00,3.0390,3.0395,3.0385,3.0390,41
2014-05-02,17:30:00,3.0390,3.0390,3.0345,3.0360,122
2014-05-02,17:35:00,3.0360,3.0370,3.0345,3.0350,140
2014-05-02,17:40:00,3.0355,3.0365,3.0345,3.0355,172
2014-05-02,17:45:00,3.0355,3.0370,3.0350,3.0360,37
2014-05-02,17:50:00,3.0355,3.0370,3.0350,3.0350,58
2014-05-02,17:55:00,3.0350,3.0355,3.0335,3.0355,53
2014-05-02,18:00:00,3.0350,3.0365,3.0345,3.0355,60
2014-05-02,18:05:00,3.0360,3.0390,3.0360,3.0385,70
2014-05-02,18:10:00,3.0385,3.0390,3.0375,3.0385,66
2014-05-02,18:15:00,3.0385,3.0395,3.0385,3.0395,35
2014-05-02,18:20:00,3.0390,3.0390,3.0375,3.0390,58
2014-05-02,18:25:00,3.0385,3.0390,3.0365,3.0375,55
2014-05-02,18:30:00,3.0370,3.0385,3.0365,3.0380,54
2014-05-02,18:35:00,3.0380,3.0390,3.0375,3.0390,45
2014-05-02,18:40:00,3.0390,3.0390,3.0365,3.0370,73
2014-05-02,18:45:00,3.0370,3.0375,3.0360,3.0375,44
2014-05-02,18:50:00,3.0370,3.0395,3.0370,3.0390,62
2014-05-02,18:55:00,3.0385,3.0390,3.0380,3.0385,23
2014-05-02,19:00:00,3.0385,3.0390,3.0380,3.0385,40
2014-05-02,19:05:00,3.0385,3.0400,3.0380,3.0380,126
2014-05-02,19:10:00,3.0380,3.0380,3.0355,3.0355,63
2014-05-02,19:15:00,3.0355,3.0375,3.0355,3.0375,24
2014-05-02,19:20:00,3.0375,3.0385,3.0370,3.0375,34
2014-05-02,19:25:00,3.0380,3.0405,3.0375,3.0395,74
2014-05-02,19:30:00,3.0395,3.0395,3.0350,3.0380,87
2014-05-02,19:35:00,3.0375,3.0375,3.0360,3.0365,73
2014-05-02,19:40:00,3.0365,3.0365,3.0345,3.0360,79
2014-05-02,19:45:00,3.0360,3.0365,3.0355,3.0365,34
2014-05-02,19:50:00,3.0365,3.0365,3.0345,3.0355,45
2014-05-02,19:55:00,3.0345,3.0360,3.0325,3.0355,191
2014-05-02,20:00:00,3.0350,3.0355,3.0330,3.0350,66
2014-05-02,20:05:00,3.0345,3.0350,3.0330,3.0335,50
2014-05-02,20:10:00,3.0340,3.0355,3.0330,3.0345,221
2014-05-02,20:15:00,3.0350,3.0390,3.0345,3.0380,414
2014-05-02,20:20:00,3.0385,3.0415,3.0370,3.0400,166
2014-05-02,20:25:00,3.0405,3.0405,3.0390,3.0405,172
2014-05-02,20:30:00,3.0405,3.0450,3.0245,3.0335,2003
2014-05-02,20:35:00,3.0330,3.0345,3.0280,3.0320,482
2014-05-02,20:40:00,3.0320,3.0330,3.0280,3.0285,300
2014-05-02,20:45:00,3.0290,3.0310,3.0275,3.0275,307
2014-05-02,20:50:00,3.0275,3.0295,3.0265,3.0295,247
2014-05-02,20:55:00,3.0285,3.0325,3.0280,3.0325,163
2014-05-02,21:00:00,3.0325,3.0335,3.0305,3.0320,132
2014-05-02,21:05:00,3.0320,3.0340,3.0315,3.0325,201
2014-05-02,21:10:00,3.0330,3.0330,3.0320,3.0325,61
2014-05-02,21:15:00,3.0330,3.0360,3.0330,3.0350,148
2014-05-02,21:20:00,3.0355,3.0355,3.0335,3.0350,112
2014-05-02,21:25:00,3.0345,3.0350,3.0330,3.0330,203
2014-05-02,21:30:00,3.0335,3.0340,3.0320,3.0330,120
2014-05-02,21:35:00,3.0325,3.0345,3.0325,3.0345,69
2014-05-02,21:40:00,3.0350,3.0370,3.0340,3.0345,244
2014-05-02,21:45:00,3.0340,3.0365,3.0335,3.0340,141
2014-05-02,21:50:00,3.0340,3.0355,3.0335,3.0350,91
2014-05-02,21:55:00,3.0350,3.0355,3.0345,3.0355,79
2014-05-02,22:00:00,3.0355,3.0365,3.0355,3.0360,161
2014-05-02,22:05:00,3.0365,3.0425,3.0360,3.0415,428
2014-05-02,22:10:00,3.0415,3.0780,3.0410,3.0695,5094
2014-05-02,22:15:00,3.0695,3.0720,3.0640,3.0670,1682
2014-05-02,22:20:00,3.0670,3.0785,3.0670,3.0775,1502
2014-05-02,22:25:00,3.0780,3.0780,3.0655,3.0675,1375
2014-05-02,22:30:00,3.0685,3.0735,3.0675,3.0715,589
2014-05-02,22:35:00,3.0710,3.0720,3.0685,3.0690,305
2014-05-02,22:40:00,3.0690,3.0695,3.0670,3.0670,263
2014-05-02,22:45:00,3.0665,3.0670,3.0630,3.0645,386
2014-05-02,22:50:00,3.0640,3.0655,3.0635,3.0645,240
2014-05-02,22:55:00,3.0645,3.0675,3.0645,3.0660,291
2014-05-02,23:00:00,3.0660,3.0670,3.0610,3.0610,399
2014-05-02,23:05:00,3.0615,3.0615,3.0580,3.0580,463
2014-05-02,23:10:00,3.0580,3.0580,3.0525,3.0560,707
2014-05-02,23:15:00,3.0560,3.0635,3.0560,3.0620,401
2014-05-02,23:20:00,3.0620,3.0620,3.0545,3.0580,410
2014-05-02,23:25:00,3.0590,3.0605,3.0565,3.0580,124
2014-05-02,23:30:00,3.0580,3.0595,3.0570,3.0590,78
2014-05-02,23:35:00,3.0590,3.0615,3.0590,3.0610,99
2014-05-02,23:40:00,3.0610,3.0610,3.0575,3.0590,109
2014-05-02,23:45:00,3.0585,3.0605,3.0585,3.0595,89
2014-05-02,23:50:00,3.0590,3.0670,3.0590,3.0645,515
2014-05-02,23:55:00,3.0650,3.0655,3.0635,3.0645,199
2014-05-03,00:00:00,3.0645,3.0660,3.0640,3.0645,124
2014-05-03,00:05:00,3.0650,3.0665,3.0645,3.0650,130
2014-05-03,00:10:00,3.0650,3.0660,3.0645,3.0655,58
2014-05-03,00:15:00,3.0655,3.0675,3.0655,3.0660,123
2014-05-03,00:20:00,3.0660,3.0665,3.0650,3.0650,53
2014-05-03,00:25:00,3.0650,3.0660,3.0645,3.0655,29
2014-05-03,00:30:00,3.0655,3.0655,3.0635,3.0650,112
2014-05-03,00:35:00,3.0655,3.0675,3.0655,3.0670,55
2014-05-03,00:40:00,3.0670,3.0685,3.0670,3.0680,110
2014-05-03,00:45:00,3.0685,3.0690,3.0675,3.0685,157
2014-05-03,00:50:00,3.0685,3.0690,3.0680,3.0685,74
2014-05-03,00:55:00,3.0685,3.0710,3.0680,3.0685,724
2014-05-03,01:00:00,3.0680,3.0700,3.0680,3.0685,139
2014-05-03,01:05:00,3.0685,3.0690,3.0680,3.0685,33
2014-05-03,01:10:00,3.0685,3.0690,3.0665,3.0675,74
2014-05-03,01:15:00,3.0680,3.0695,3.0680,3.0695,64
2014-05-03,01:20:00,3.0690,3.0690,3.0680,3.0685,29
2014-05-03,01:25:00,3.0685,3.0690,3.0670,3.0675,49
2014-05-03,01:30:00,3.0675,3.0680,3.0660,3.0665,101
2014-05-03,01:35:00,3.0670,3.0675,3.0665,3.0665,81
2014-05-03,01:40:00,3.0670,3.0675,3.0670,3.0675,25
2014-05-03,01:45:00,3.0675,3.0675,3.0670,3.0675,14
2014-05-03,01:50:00,3.0675,3.0680,3.0675,3.0680,38
2014-05-03,01:55:00,3.0680,3.0690,3.0675,3.0685,78
2014-05-03,02:00:00,3.0685,3.0685,3.0655,3.0655,54
2014-05-03,02:05:00,3.0650,3.0655,3.0645,3.0650,37
2014-05-03,02:10:00,3.0650,3.0695,3.0650,3.0680,127
2014-05-03,02:15:00,3.0685,3.0690,3.0685,3.0685,6
2014-05-03,02:20:00,3.0690,3.0695,3.0690,3.0690,35
2014-05-03,02:25:00,3.0695,3.0695,3.0690,3.0690,12
2014-05-03,02:30:00,3.0690,3.0695,3.0690,3.0690,22
2014-05-03,02:35:00,3.0690,3.0690,3.0670,3.0675,41
2014-05-03,02:40:00,3.0680,3.0680,3.0680,3.0680,4
2014-05-03,02:45:00,3.0680,3.0685,3.0680,3.0685,21
2014-05-03,02:50:00,3.0685,3.0690,3.0680,3.0685,27
2014-05-03,02:55:00,3.0685,3.0690,3.0685,3.0690,27
2014-05-03,03:00:00,3.0690,3.0690,3.0680,3.0680,55
2014-05-03,03:05:00,3.0680,3.0690,3.0675,3.0680,76
2014-05-03,03:10:00,3.0680,3.0680,3.0660,3.0665,52
2014-05-03,03:15:00,3.0665,3.0665,3.0660,3.0660,3
2014-05-03,03:20:00,3.0665,3.0665,3.0665,3.0665,6
2014-05-03,03:25:00,3.0660,3.0670,3.0660,3.0665,17
2014-05-03,03:30:00,3.0700,3.0700,3.0670,3.0670,8
2014-05-03,03:35:00,3.0675,3.0675,3.0675,3.0675,29
2014-05-03,03:40:00,3.0675,3.0680,3.0670,3.0670,10
2014-05-03,03:45:00,3.0670,3.0670,3.0660,3.0660,12
2014-05-03,03:50:00,3.0660,3.0665,3.0660,3.0665,24
2014-05-03,03:55:00,3.0660,3.0675,3.0660,3.0660,39
2014-05-03,04:00:00,3.0655,3.0665,3.0650,3.0660,42
2014-05-03,04:05:00,3.0655,3.0660,3.0650,3.0655,13
2014-05-03,04:10:00,3.0660,3.0680,3.0660,3.0675,9
2014-05-03,04:15:00,3.0675,3.0675,3.0660,3.0660,7
2014-05-03,04:20:00,3.0665,3.0670,3.0660,3.0660,9
2014-05-03,04:25:00,3.0660,3.0660,3.0655,3.0655,6
2014-05-03,04:30:00,3.0650,3.0660,3.0650,3.0655,15
2014-05-03,04:35:00,3.0655,3.0670,3.0655,3.0660,4
2014-05-03,04:40:00,3.0665,3.0670,3.0655,3.0655,11
2014-05-03,04:45:00,3.0655,3.0655,3.0645,3.0650,12
2014-05-03,04:50:00,3.0650,3.0650,3.0645,3.0645,17
2014-05-03,04:55:00,3.0655,3.0655,3.0650,3.0650,3
2014-05-03,05:00:00,3.0660,3.0670,3.0655,3.0670,20
2014-05-03,05:05:00,3.0660,3.0660,3.0660,3.0660,2
2014-05-03,05:10:00,3.0650,3.0670,3.0645,3.0650,13
2014-05-05,06:00:00,3.0730,3.0735,3.0655,3.0710,116
2014-05-05,06:05:00,3.0700,3.0710,3.0700,3.0710,42
2014-05-05,06:10:00,3.0720,3.0720,3.0705,3.0705,27
2014-05-05,06:15:00,3.0705,3.0725,3.0705,3.0720,14
2014-05-05,06:20:00,3.0710,3.0710,3.0710,3.0710,1
2014-05-05,06:35:00,3.0705,3.0710,3.0705,3.0705,7
2014-05-05,06:40:00,3.0705,3.0705,3.0690,3.0690,12
2014-05-05,06:45:00,3.0690,3.0690,3.0685,3.0690,5
2014-05-05,06:50:00,3.0690,3.0690,3.0680,3.0680,8
2014-05-05,06:55:00,3.0675,3.0695,3.0675,3.0690,10
2014-05-05,07:00:00,3.0685,3.0700,3.0670,3.0675,21
2014-05-05,07:05:00,3.0690,3.0690,3.0670,3.0670,10
2014-05-05,07:10:00,3.0665,3.0670,3.0645,3.0645,35
2014-05-05,07:15:00,3.0645,3.0660,3.0645,3.0660,10
2014-05-05,07:20:00,3.0645,3.0645,3.0640,3.0640,10
2014-05-05,07:25:00,3.0635,3.0640,3.0625,3.0640,13
2014-05-05,07:30:00,3.0635,3.0640,3.0630,3.0635,10
2014-05-05,07:35:00,3.0640,3.0645,3.0625,3.0645,18
2014-05-05,07:40:00,3.0655,3.0685,3.0655,3.0685,20
2014-05-05,07:45:00,3.0665,3.0670,3.0665,3.0670,7
2014-05-05,07:50:00,3.0670,3.0675,3.0665,3.0670,6
2014-05-05,08:00:00,3.0675,3.0705,3.0675,3.0680,22
2014-05-05,08:05:00,3.0680,3.0680,3.0665,3.0670,20
2014-05-05,08:10:00,3.0675,3.0685,3.0675,3.0685,15
2014-05-05,08:15:00,3.0680,3.0680,3.0675,3.0675,10
2014-05-05,08:20:00,3.0675,3.0675,3.0675,3.0675,1
2014-05-05,08:30:00,3.0670,3.0670,3.0670,3.0670,1
2014-05-05,08:35:00,3.0670,3.0675,3.0660,3.0670,30
2014-05-05,08:40:00,3.0670,3.0685,3.0670,3.0675,15
2014-05-05,08:45:00,3.0675,3.0680,3.0675,3.0675,16
2014-05-05,08:50:00,3.0680,3.0700,3.0675,3.0700,87
2014-05-05,08:55:00,3.0695,3.0740,3.0690,3.0700,268
2014-05-05,09:00:00,3.0695,3.0820,3.0695,3.0770,863
2014-05-05,09:05:00,3.0775,3.0795,3.0755,3.0755,129
2014-05-05,09:10:00,3.0765,3.0765,3.0715,3.0740,128
2014-05-05,09:15:00,3.0745,3.0750,3.0725,3.0735,80
2014-05-05,09:20:00,3.0740,3.0740,3.0730,3.0735,22
2014-05-05,09:25:00,3.0730,3.0755,3.0725,3.0755,16
2014-05-05,09:30:00,3.0755,3.0755,3.0730,3.0750,38
2014-05-05,09:35:00,3.0760,3.0765,3.0750,3.0755,29
2014-05-05,09:40:00,3.0745,3.0770,3.0745,3.0770,25
2014-05-05,09:45:00,3.0770,3.0770,3.0715,3.0720,332
2014-05-05,09:50:00,3.0720,3.0730,3.0720,3.0725,36
2014-05-05,09:55:00,3.0725,3.0735,3.0720,3.0725,24
2014-05-05,10:00:00,3.0725,3.0740,3.0725,3.0740,33
2014-05-05,10:05:00,3.0740,3.0750,3.0725,3.0725,300
2014-05-05,10:10:00,3.0725,3.0730,3.0725,3.0725,29
2014-05-05,10:15:00,3.0725,3.0735,3.0720,3.0730,34
2014-05-05,10:20:00,3.0735,3.0740,3.0730,3.0730,26
2014-05-05,10:25:00,3.0735,3.0745,3.0735,3.0740,16
2014-05-05,10:30:00,3.0730,3.0745,3.0725,3.0745,18
2014-05-05,10:35:00,3.0740,3.0755,3.0740,3.0740,70
2014-05-05,10:40:00,3.0740,3.0740,3.0705,3.0710,49
2014-05-05,10:45:00,3.0705,3.0715,3.0700,3.0715,57
2014-05-05,10:50:00,3.0715,3.0725,3.0710,3.0710,31
2014-05-05,10:55:00,3.0720,3.0720,3.0705,3.0710,14
2014-05-05,11:00:00,3.0710,3.0715,3.0705,3.0710,20
2014-05-05,11:05:00,3.0705,3.0710,3.0690,3.0690,65
2014-05-05,11:10:00,3.0690,3.0690,3.0630,3.0635,365
2014-05-05,11:15:00,3.0630,3.0640,3.0625,3.0635,79
2014-05-05,11:20:00,3.0630,3.0640,3.0615,3.0635,103
2014-05-05,11:25:00,3.0640,3.0640,3.0580,3.0585,219
2014-05-05,11:30:00,3.0595,3.0610,3.0595,3.0605,31
2014-05-05,11:35:00,3.0610,3.0620,3.0605,3.0610,47
2014-05-05,11:40:00,3.0615,3.0620,3.0615,3.0620,12
2014-05-05,11:45:00,3.0615,3.0615,3.0615,3.0615,8
2014-05-05,11:50:00,3.0610,3.0610,3.0610,3.0610,1
2014-05-05,12:00:00,3.0615,3.0615,3.0610,3.0610,7
2014-05-05,12:05:00,3.0610,3.0615,3.0605,3.0605,30
2014-05-05,12:10:00,3.0610,3.0610,3.0595,3.0595,22
2014-05-05,12:15:00,3.0590,3.0610,3.0590,3.0610,38
2014-05-05,12:20:00,3.0610,3.0610,3.0610,3.0610,8
2014-05-05,12:25:00,3.0615,3.0620,3.0610,3.0610,14
2014-05-05,12:30:00,3.0610,3.0610,3.0610,3.0610,4
2014-05-05,12:35:00,3.0615,3.0620,3.0615,3.0615,7
2014-05-05,12:40:00,3.0615,3.0615,3.0590,3.0590,14
2014-05-05,12:45:00,3.0595,3.0600,3.0580,3.0600,29
2014-05-05,12:50:00,3.0605,3.0620,3.0595,3.0620,59
2014-05-05,12:55:00,3.0615,3.0635,3.0615,3.0625,54
2014-05-05,13:00:00,3.0615,3.0620,3.0605,3.0615,18
2014-05-05,13:05:00,3.0610,3.0610,3.0595,3.0600,16
2014-05-05,13:10:00,3.0600,3.0605,3.0595,3.0600,18
2014-05-05,13:15:00,3.0600,3.0605,3.0595,3.0600,25
2014-05-05,13:20:00,3.0595,3.0595,3.0560,3.0565,124
2014-05-05,13:25:00,3.0565,3.0570,3.0560,3.0570,34
2014-05-05,13:30:00,3.0570,3.0595,3.0570,3.0585,84
2014-05-05,13:35:00,3.0590,3.0610,3.0580,3.0580,92
2014-05-05,13:40:00,3.0580,3.0615,3.0580,3.0605,242
2014-05-05,13:45:00,3.0610,3.0635,3.0610,3.0635,62
2014-05-05,13:50:00,3.0635,3.0645,3.0625,3.0630,116
2014-05-05,13:55:00,3.0625,3.0625,3.0595,3.0605,82
2014-05-05,14:00:00,3.0600,3.0640,3.0600,3.0625,132
2014-05-05,14:05:00,3.0625,3.0635,3.0610,3.0620,55
2014-05-05,14:10:00,3.0615,3.0620,3.0600,3.0610,91
2014-05-05,14:15:00,3.0610,3.0620,3.0605,3.0605,43
2014-05-05,14:20:00,3.0600,3.0620,3.0600,3.0615,47
2014-05-05,14:25:00,3.0620,3.0635,3.0615,3.0635,57
2014-05-05,14:30:00,3.0630,3.0630,3.0615,3.0615,86
2014-05-05,14:35:00,3.0610,3.0635,3.0605,3.0625,117
2014-05-05,14:40:00,3.0620,3.0635,3.0620,3.0630,21
2014-05-05,14:45:00,3.0630,3.0650,3.0630,3.0635,90
2014-05-05,14:50:00,3.0630,3.0635,3.0615,3.0630,57
2014-05-05,14:55:00,3.0630,3.0640,3.0610,3.0625,108
2014-05-05,15:00:00,3.0625,3.0625,3.0600,3.0605,26
2014-05-05,15:05:00,3.0600,3.0620,3.0600,3.0620,40
2014-05-05,15:10:00,3.0615,3.0635,3.0605,3.0610,59
2014-05-05,15:15:00,3.0605,3.0610,3.0600,3.0610,40
2014-05-05,15:20:00,3.0610,3.0610,3.0600,3.0605,19
2014-05-05,15:25:00,3.0605,3.0605,3.0600,3.0605,8
2014-05-05,15:30:00,3.0600,3.0605,3.0600,3.0605,49
2014-05-05,15:35:00,3.0600,3.0605,3.0600,3.0600,20
2014-05-05,15:40:00,3.0600,3.0615,3.0600,3.0615,27
2014-05-05,15:45:00,3.0610,3.0610,3.0605,3.0605,31
2014-05-05,15:50:00,3.0605,3.0610,3.0605,3.0610,14
2014-05-05,15:55:00,3.0605,3.0610,3.0605,3.0610,51
2014-05-05,16:00:00,3.0610,3.0610,3.0605,3.0605,18
2014-05-05,16:05:00,3.0605,3.0605,3.0600,3.0600,53
2014-05-05,16:10:00,3.0600,3.0605,3.0600,3.0605,17
2014-05-05,16:15:00,3.0605,3.0645,3.0605,3.0640,84
2014-05-05,16:20:00,3.0640,3.0650,3.0640,3.0650,34
2014-05-05,16:25:00,3.0650,3.0650,3.0625,3.0625,38
2014-05-05,16:30:00,3.0635,3.0635,3.0600,3.0600,79
2014-05-05,16:35:00,3.0600,3.0630,3.0600,3.0630,58
2014-05-05,16:40:00,3.0625,3.0625,3.0620,3.0620,33
2014-05-05,16:45:00,3.0615,3.0620,3.0615,3.0615,20
2014-05-05,16:50:00,3.0620,3.0620,3.0605,3.0610,30
2014-05-05,16:55:00,3.0610,3.0615,3.0605,3.0615,23
2014-05-05,17:00:00,3.0615,3.0615,3.0600,3.0600,24
2014-05-05,17:05:00,3.0600,3.0615,3.0600,3.0605,20
2014-05-05,17:10:00,3.0600,3.0610,3.0600,3.0605,37
2014-05-05,17:15:00,3.0610,3.0615,3.0605,3.0615,24
2014-05-05,17:20:00,3.0610,3.0610,3.0610,3.0610,23
2014-05-05,17:25:00,3.0605,3.0615,3.0605,3.0615,13
2014-05-05,17:30:00,3.0615,3.0615,3.0615,3.0615,6
2014-05-05,17:35:00,3.0615,3.0630,3.0615,3.0625,15
2014-05-05,17:40:00,3.0620,3.0625,3.0620,3.0620,9
2014-05-05,17:45:00,3.0625,3.0625,3.0620,3.0625,12
2014-05-05,17:50:00,3.0615,3.0620,3.0615,3.0615,8
2014-05-05,17:55:00,3.0615,3.0615,3.0600,3.0605,26
2014-05-05,18:00:00,3.0605,3.0605,3.0600,3.0600,12
2014-05-05,18:05:00,3.0605,3.0605,3.0600,3.0605,7
2014-05-05,18:10:00,3.0600,3.0605,3.0600,3.0605,6
2014-05-05,18:15:00,3.0605,3.0605,3.0600,3.0600,12
2014-05-05,18:20:00,3.0605,3.0605,3.0600,3.0605,10
2014-05-05,18:25:00,3.0605,3.0610,3.0600,3.0605,33
2014-05-05,18:30:00,3.0610,3.0615,3.0605,3.0615,38
2014-05-05,18:35:00,3.0615,3.0620,3.0605,3.0605,22
2014-05-05,18:40:00,3.0605,3.0605,3.0595,3.0600,49
2014-05-05,18:45:00,3.0600,3.0600,3.0595,3.0595,25
2014-05-05,18:50:00,3.0595,3.0595,3.0585,3.0590,33
2014-05-05,18:55:00,3.0590,3.0590,3.0585,3.0590,9
2014-05-05,19:00:00,3.0590,3.0590,3.0585,3.0585,13
2014-05-05,19:05:00,3.0590,3.0590,3.0590,3.0590,5
2014-05-05,19:10:00,3.0590,3.0590,3.0585,3.0590,17
2014-05-05,19:15:00,3.0595,3.0605,3.0590,3.0605,30
2014-05-05,19:20:00,3.0605,3.0605,3.0590,3.0590,30
2014-05-05,19:25:00,3.0595,3.0610,3.0590,3.0605,84
2014-05-05,19:30:00,3.0605,3.0610,3.0595,3.0600,47
2014-05-05,19:35:00,3.0605,3.0610,3.0600,3.0610,43
2014-05-05,19:40:00,3.0610,3.0660,3.0610,3.0635,229
2014-05-05,19:45:00,3.0640,3.0675,3.0640,3.0660,94
2014-05-05,19:50:00,3.0660,3.0670,3.0650,3.0665,38
2014-05-05,19:55:00,3.0660,3.0675,3.0655,3.0675,38
2014-05-05,20:00:00,3.0670,3.0690,3.0650,3.0685,82
2014-05-05,20:05:00,3.0690,3.0700,3.0680,3.0695,98
2014-05-05,20:10:00,3.0690,3.0705,3.0665,3.0680,259
2014-05-05,20:15:00,3.0680,3.0710,3.0680,3.0690,168
2014-05-05,20:20:00,3.0690,3.0690,3.0670,3.0675,98
2014-05-05,20:25:00,3.0675,3.0690,3.0670,3.0690,96
2014-05-05,20:30:00,3.0690,3.0690,3.0675,3.0675,22
2014-05-05,20:35:00,3.0680,3.0685,3.0670,3.0675,53
2014-05-05,20:40:00,3.0675,3.0675,3.0620,3.0630,478
2014-05-05,20:45:00,3.0630,3.0635,3.0575,3.0610,440
2014-05-05,20:50:00,3.0605,3.0610,3.0590,3.0610,157
2014-05-05,20:55:00,3.0615,3.0665,3.0615,3.0645,198
2014-05-05,21:00:00,3.0650,3.0650,3.0620,3.0625,172
2014-05-05,21:05:00,3.0625,3.0625,3.0590,3.0610,123
2014-05-05,21:10:00,3.0610,3.0610,3.0590,3.0610,83
2014-05-05,21:15:00,3.0615,3.0620,3.0590,3.0595,158
2014-05-05,21:20:00,3.0595,3.0615,3.0595,3.0605,97
2014-05-05,21:25:00,3.0610,3.0615,3.0605,3.0610,29
2014-05-05,21:30:00,3.0610,3.0620,3.0585,3.0585,147
2014-05-05,21:35:00,3.0585,3.0585,3.0545,3.0560,758
2014-05-05,21:40:00,3.0560,3.0600,3.0560,3.0595,221
2014-05-05,21:45:00,3.0595,3.0600,3.0570,3.0575,112
2014-05-05,21:50:00,3.0570,3.0605,3.0570,3.0580,144
2014-05-05,21:55:00,3.0580,3.0600,3.0575,3.0590,80
2014-05-05,22:00:00,3.0585,3.0590,3.0550,3.0560,101
2014-05-05,22:05:00,3.0560,3.0575,3.0560,3.0565,119
2014-05-05,22:10:00,3.0565,3.0570,3.0535,3.0540,199
2014-05-05,22:15:00,3.0540,3.0570,3.0540,3.0565,202
2014-05-05,22:20:00,3.0570,3.0600,3.0545,3.0555,298
2014-05-05,22:25:00,3.0550,3.0555,3.0525,3.0545,181
2014-05-05,22:30:00,3.0545,3.0565,3.0545,3.0560,99
2014-05-05,22:35:00,3.0560,3.0575,3.0555,3.0575,133
2014-05-05,22:40:00,3.0575,3.0595,3.0575,3.0580,89
2014-05-05,22:45:00,3.0575,3.0590,3.0575,3.0585,73
2014-05-05,22:50:00,3.0590,3.0595,3.0580,3.0585,54
2014-05-05,22:55:00,3.0580,3.0610,3.0580,3.0605,143
2014-05-05,23:00:00,3.0605,3.0615,3.0580,3.0585,79
2014-05-05,23:05:00,3.0585,3.0600,3.0585,3.0595,47
2014-05-05,23:10:00,3.0600,3.0605,3.0595,3.0605,33
2014-05-05,23:15:00,3.0600,3.0610,3.0595,3.0600,85
2014-05-05,23:20:00,3.0600,3.0600,3.0585,3.0585,69
2014-05-05,23:25:00,3.0585,3.0625,3.0585,3.0615,195
2014-05-05,23:30:00,3.0615,3.0630,3.0605,3.0610,116
2014-05-05,23:35:00,3.0605,3.0615,3.0605,3.0610,28
2014-05-05,23:40:00,3.0610,3.0615,3.0605,3.0610,88
2014-05-05,23:45:00,3.0605,3.0605,3.0580,3.0590,80
2014-05-05,23:50:00,3.0585,3.0605,3.0585,3.0600,36
2014-05-05,23:55:00,3.0605,3.0630,3.0600,3.0600,142
2014-05-06,00:00:00,3.0600,3.0600,3.0585,3.0600,36
2014-05-06,00:05:00,3.0600,3.0615,3.0570,3.0570,127
2014-05-06,00:10:00,3.0570,3.0575,3.0555,3.0555,86
2014-05-06,00:15:00,3.0550,3.0575,3.0550,3.0570,64
2014-05-06,00:20:00,3.0570,3.0570,3.0565,3.0570,37
2014-05-06,00:25:00,3.0570,3.0575,3.0565,3.0570,36
2014-05-06,00:30:00,3.0570,3.0595,3.0570,3.0575,109
2014-05-06,00:35:00,3.0570,3.0575,3.0555,3.0565,77
2014-05-06,00:40:00,3.0565,3.0565,3.0540,3.0540,136
2014-05-06,00:45:00,3.0540,3.0555,3.0540,3.0555,93
2014-05-06,00:50:00,3.0550,3.0555,3.0530,3.0530,168
2014-05-06,00:55:00,3.0530,3.0540,3.0525,3.0540,454
2014-05-06,01:00:00,3.0540,3.0540,3.0515,3.0520,153
2014-05-06,01:05:00,3.0525,3.0525,3.0515,3.0520,27
2014-05-06,01:10:00,3.0520,3.0520,3.0510,3.0510,36
2014-05-06,01:15:00,3.0510,3.0515,3.0500,3.0505,67
2014-05-06,01:20:00,3.0500,3.0505,3.0500,3.0505,32
2014-05-06,01:25:00,3.0505,3.0505,3.0500,3.0505,89
2014-05-06,01:30:00,3.0505,3.0505,3.0500,3.0505,21
2014-05-06,01:35:00,3.0500,3.0505,3.0485,3.0505,132
2014-05-06,01:40:00,3.0505,3.0510,3.0500,3.0510,8
2014-05-06,01:45:00,3.0505,3.0510,3.0505,3.0510,5
2014-05-06,01:50:00,3.0505,3.0510,3.0500,3.0505,13
2014-05-06,01:55:00,3.0505,3.0510,3.0505,3.0505,17
2014-05-06,02:00:00,3.0500,3.0505,3.0500,3.0505,34
2014-05-06,02:05:00,3.0500,3.0510,3.0500,3.0510,28
2014-05-06,02:10:00,3.0510,3.0515,3.0510,3.0510,5
2014-05-06,02:15:00,3.0515,3.0525,3.0515,3.0525,17
2014-05-06,02:20:00,3.0525,3.0540,3.0525,3.0540,78
2014-05-06,02:25:00,3.0540,3.0540,3.0525,3.0530,19
2014-05-06,02:30:00,3.0525,3.0530,3.0525,3.0525,5
2014-05-06,02:35:00,3.0520,3.0535,3.0520,3.0535,12
2014-05-06,02:40:00,3.0530,3.0535,3.0530,3.0535,5
2014-05-06,02:45:00,3.0535,3.0555,3.0535,3.0550,17
2014-05-06,02:50:00,3.0555,3.0555,3.0545,3.0545,14
2014-05-06,02:55:00,3.0540,3.0545,3.0540,3.0540,4
2014-05-06,03:00:00,3.0545,3.0545,3.0540,3.0540,6
2014-05-06,03:05:00,3.0535,3.0540,3.0535,3.0540,4
2014-05-06,03:10:00,3.0545,3.0545,3.0535,3.0535,13
2014-05-06,03:15:00,3.0535,3.0535,3.0535,3.0535,2
2014-05-06,03:20:00,3.0535,3.0545,3.0535,3.0540,10
2014-05-06,03:25:00,3.0540,3.0540,3.0540,3.0540,3
2014-05-06,03:30:00,3.0545,3.0545,3.0535,3.0535,7
2014-05-06,03:35:00,3.0545,3.0545,3.0545,3.0545,7
2014-05-06,03:40:00,3.0540,3.0545,3.0540,3.0540,12
2014-05-06,03:45:00,3.0540,3.0550,3.0540,3.0540,19
2014-05-06,03:50:00,3.0540,3.0540,3.0520,3.0540,70
2014-05-06,03:55:00,3.0535,3.0540,3.0525,3.0540,21
2014-05-06,04:00:00,3.0545,3.0545,3.0525,3.0525,18
2014-05-06,04:05:00,3.0530,3.0535,3.0525,3.0535,5
2014-05-06,04:15:00,3.0530,3.0530,3.0530,3.0530,1
2014-05-06,04:20:00,3.0530,3.0530,3.0530,3.0530,2
2014-05-06,04:25:00,3.0540,3.0545,3.0530,3.0530,6
2014-05-06,04:30:00,3.0530,3.0535,3.0530,3.0535,3
2014-05-06,04:35:00,3.0530,3.0530,3.0530,3.0530,2
2014-05-06,04:40:00,3.0530,3.0530,3.0530,3.0530,4
2014-05-06,04:45:00,3.0525,3.0540,3.0525,3.0535,5
2014-05-06,04:55:00,3.0530,3.0535,3.0530,3.0530,4
2014-05-06,05:00:00,3.0525,3.0525,3.0520,3.0520,13
2014-05-06,05:05:00,3.0520,3.0520,3.0515,3.0515,5
2014-05-06,05:10:00,3.0510,3.0520,3.0505,3.0505,16
2014-05-06,06:00:00,3.0530,3.0540,3.0520,3.0525,15
2014-05-06,06:05:00,3.0525,3.0530,3.0525,3.0530,5
2014-05-06,06:15:00,3.0525,3.0535,3.0525,3.0535,4
2014-05-06,06:20:00,3.0535,3.0535,3.0535,3.0535,2
2014-05-06,06:25:00,3.0530,3.0530,3.0530,3.0530,3
2014-05-06,06:30:00,3.0530,3.0530,3.0525,3.0525,2
2014-05-06,06:40:00,3.0535,3.0540,3.0535,3.0540,5
2014-05-06,06:45:00,3.0540,3.0545,3.0540,3.0545,2
2014-05-06,06:50:00,3.0540,3.0540,3.0540,3.0540,9
2014-05-06,06:55:00,3.0540,3.0540,3.0540,3.0540,3
2014-05-06,07:00:00,3.0540,3.0540,3.0530,3.0530,2
2014-05-06,07:05:00,3.0540,3.0540,3.0520,3.0525,13
2014-05-06,07:10:00,3.0545,3.0545,3.0545,3.0545,1
2014-05-06,07:15:00,3.0540,3.0550,3.0540,3.0550,8
2014-05-06,07:20:00,3.0550,3.0560,3.0550,3.0555,20
2014-05-06,07:25:00,3.0550,3.0555,3.0545,3.0545,7
2014-05-06,07:30:00,3.0540,3.0540,3.0530,3.0540,8
2014-05-06,07:40:00,3.0545,3.0550,3.0545,3.0550,7
2014-05-06,07:45:00,3.0555,3.0555,3.0545,3.0550,14
2014-05-06,07:50:00,3.0550,3.0550,3.0540,3.0540,13
2014-05-06,07:55:00,3.0535,3.0540,3.0530,3.0540,10
2014-05-06,08:00:00,3.0540,3.0560,3.0530,3.0560,83
2014-05-06,08:05:00,3.0560,3.0565,3.0555,3.0560,38
2014-05-06,08:10:00,3.0555,3.0565,3.0555,3.0560,39
2014-05-06,08:15:00,3.0565,3.0565,3.0560,3.0560,23
2014-05-06,08:20:00,3.0560,3.0560,3.0555,3.0555,23
2014-05-06,08:25:00,3.0555,3.0555,3.0550,3.0555,16
2014-05-06,08:30:00,3.0555,3.0565,3.0550,3.0560,68
2014-05-06,08:35:00,3.0565,3.0565,3.0560,3.0560,3
2014-05-06,08:40:00,3.0555,3.0555,3.0555,3.0555,12
2014-05-06,08:45:00,3.0550,3.0570,3.0550,3.0565,59
2014-05-06,08:50:00,3.0560,3.0565,3.0555,3.0560,25
2014-05-06,08:55:00,3.0555,3.0555,3.0545,3.0555,145
2014-05-06,09:00:00,3.0555,3.0610,3.0550,3.0605,405
2014-05-06,09:05:00,3.0600,3.0635,3.0590,3.0625,225
2014-05-06,09:10:00,3.0625,3.0625,3.0595,3.0620,122
2014-05-06,09:15:00,3.0615,3.0625,3.0610,3.0625,49
2014-05-06,09:20:00,3.0620,3.0620,3.0600,3.0600,97
2014-05-06,09:25:00,3.0600,3.0600,3.0540,3.0545,288
2014-05-06,09:30:00,3.0540,3.0560,3.0525,3.0560,176
2014-05-06,09:35:00,3.0565,3.0580,3.0555,3.0560,154
2014-05-06,09:40:00,3.0560,3.0560,3.0530,3.0540,52
2014-05-06,09:45:00,3.0540,3.0545,3.0485,3.0495,283
2014-05-06,09:50:00,3.0490,3.0515,3.0475,3.0515,158
2014-05-06,09:55:00,3.0520,3.0525,3.0490,3.0510,101
2014-05-06,10:00:00,3.0500,3.0500,3.0480,3.0490,88
2014-05-06,10:05:00,3.0495,3.0510,3.0495,3.0500,69
2014-05-06,10:10:00,3.0495,3.0500,3.0490,3.0495,29
2014-05-06,10:15:00,3.0500,3.0500,3.0500,3.0500,10
2014-05-06,10:20:00,3.0500,3.0500,3.0495,3.0500,25
2014-05-06,10:25:00,3.0500,3.0510,3.0500,3.0505,30
2014-05-06,10:30:00,3.0505,3.0505,3.0495,3.0495,72
2014-05-06,10:35:00,3.0500,3.0500,3.0480,3.0480,76
2014-05-06,10:40:00,3.0475,3.0490,3.0475,3.0490,67
2014-05-06,10:45:00,3.0490,3.0535,3.0490,3.0515,149
2014-05-06,10:50:00,3.0510,3.0545,3.0510,3.0525,71
2014-05-06,10:55:00,3.0530,3.0530,3.0520,3.0520,44
2014-05-06,11:00:00,3.0515,3.0525,3.0515,3.0520,38
2014-05-06,11:05:00,3.0525,3.0525,3.0515,3.0520,80
2014-05-06,11:10:00,3.0515,3.0520,3.0515,3.0520,17
2014-05-06,11:15:00,3.0525,3.0530,3.0515,3.0525,45
2014-05-06,11:20:00,3.0530,3.0535,3.0525,3.0530,56
2014-05-06,11:25:00,3.0530,3.0530,3.0510,3.0515,45
2014-05-06,11:30:00,3.0520,3.0535,3.0520,3.0535,22
2014-05-06,11:35:00,3.0530,3.0540,3.0530,3.0540,24
2014-05-06,11:40:00,3.0535,3.0535,3.0530,3.0530,6
2014-05-06,11:45:00,3.0540,3.0570,3.0540,3.0565,37
2014-05-06,11:50:00,3.0565,3.0570,3.0550,3.0565,44
2014-05-06,11:55:00,3.0565,3.0565,3.0555,3.0555,13
2014-05-06,12:00:00,3.0555,3.0555,3.0555,3.0555,10
2014-05-06,12:05:00,3.0555,3.0565,3.0555,3.0560,11
2014-05-06,12:10:00,3.0560,3.0565,3.0560,3.0565,13
2014-05-06,12:15:00,3.0565,3.0565,3.0555,3.0555,11
2014-05-06,12:20:00,3.0560,3.0560,3.0555,3.0555,5
2014-05-06,12:25:00,3.0555,3.0575,3.0555,3.0575,49
2014-05-06,12:30:00,3.0560,3.0580,3.0560,3.0570,92
2014-05-06,12:35:00,3.0570,3.0575,3.0570,3.0575,6
2014-05-06,12:40:00,3.0570,3.0570,3.0560,3.0560,21
2014-05-06,12:45:00,3.0565,3.0565,3.0560,3.0560,10
2014-05-06,12:50:00,3.0565,3.0570,3.0555,3.0570,57
2014-05-06,12:55:00,3.0570,3.0575,3.0570,3.0575,25
2014-05-06,13:00:00,3.0575,3.0580,3.0570,3.0570,18
2014-05-06,13:05:00,3.0570,3.0570,3.0565,3.0570,13
2014-05-06,13:10:00,3.0570,3.0575,3.0565,3.0565,17
2014-05-06,13:15:00,3.0570,3.0570,3.0565,3.0565,18
2014-05-06,13:20:00,3.0565,3.0565,3.0550,3.0550,18
2014-05-06,13:25:00,3.0550,3.0555,3.0545,3.0550,49
2014-05-06,13:30:00,3.0555,3.0555,3.0520,3.0525,334
2014-05-06,13:35:00,3.0530,3.0535,3.0525,3.0525,59
2014-05-06,13:40:00,3.0520,3.0520,3.0490,3.0520,186
2014-05-06,13:45:00,3.0515,3.0515,3.0510,3.0510,28
2014-05-06,13:50:00,3.0520,3.0525,3.0520,3.0525,21
2014-05-06,13:55:00,3.0525,3.0525,3.0505,3.0505,56
2014-05-06,14:00:00,3.0500,3.0520,3.0495,3.0505,173
2014-05-06,14:05:00,3.0505,3.0525,3.0505,3.0525,81
2014-05-06,14:10:00,3.0525,3.0525,3.0505,3.0515,82
2014-05-06,14:15:00,3.0515,3.0520,3.0500,3.0515,65
2014-05-06,14:20:00,3.0520,3.0535,3.0515,3.0525,100
2014-05-06,14:25:00,3.0530,3.0535,3.0505,3.0510,154
2014-05-06,14:30:00,3.0515,3.0520,3.0505,3.0520,155
2014-05-06,14:35:00,3.0515,3.0520,3.0500,3.0505,185
2014-05-06,14:40:00,3.0500,3.0555,3.0500,3.0540,257
2014-05-06,14:45:00,3.0535,3.0545,3.0520,3.0545,205
2014-05-06,14:50:00,3.0550,3.0575,3.0545,3.0570,150
2014-05-06,14:55:00,3.0570,3.0600,3.0570,3.0595,183
2014-05-06,15:00:00,3.0590,3.0610,3.0590,3.0605,225
2014-05-06,15:05:00,3.0605,3.0620,3.0600,3.0610,132
2014-05-06,15:10:00,3.0610,3.0615,3.0595,3.0595,67
2014-05-06,15:15:00,3.0590,3.0600,3.0570,3.0570,91
2014-05-06,15:20:00,3.0570,3.0590,3.0565,3.0565,92
2014-05-06,15:25:00,3.0570,3.0575,3.0555,3.0570,92
2014-05-06,15:30:00,3.0575,3.0580,3.0565,3.0580,40
2014-05-06,15:35:00,3.0580,3.0590,3.0565,3.0580,119
2014-05-06,15:40:00,3.0570,3.0570,3.0550,3.0555,35
2014-05-06,15:45:00,3.0560,3.0575,3.0560,3.0575,68
2014-05-06,15:50:00,3.0570,3.0575,3.0535,3.0565,202
2014-05-06,15:55:00,3.0570,3.0585,3.0545,3.0555,217
2014-05-06,16:00:00,3.0555,3.0570,3.0540,3.0545,109
2014-05-06,16:05:00,3.0545,3.0545,3.0510,3.0520,156
2014-05-06,16:10:00,3.0515,3.0530,3.0510,3.0510,54
2014-05-06,16:15:00,3.0515,3.0520,3.0510,3.0510,62
2014-05-06,16:20:00,3.0510,3.0525,3.0505,3.0515,72
2014-05-06,16:25:00,3.0515,3.0515,3.0500,3.0500,55
2014-05-06,16:30:00,3.0505,3.0515,3.0505,3.0515,58
2014-05-06,16:35:00,3.0515,3.0525,3.0515,3.0525,24
2014-05-06,16:40:00,3.0530,3.0545,3.0520,3.0535,44
2014-05-06,16:45:00,3.0535,3.0560,3.0530,3.0560,91
2014-05-06,16:50:00,3.0565,3.0565,3.0550,3.0560,125
2014-05-06,16:55:00,3.0555,3.0560,3.0545,3.0560,30
2014-05-06,17:00:00,3.0555,3.0575,3.0555,3.0570,54
2014-05-06,17:05:00,3.0565,3.0570,3.0565,3.0570,13
2014-05-06,17:10:00,3.0575,3.0585,3.0570,3.0580,44
2014-05-06,17:15:00,3.0580,3.0585,3.0580,3.0580,42
2014-05-06,17:20:00,3.0575,3.0585,3.0575,3.0585,38
2014-05-06,17:25:00,3.0585,3.0585,3.0565,3.0570,38
2014-05-06,17:30:00,3.0565,3.0565,3.0540,3.0550,106
2014-05-06,17:35:00,3.0545,3.0560,3.0540,3.0550,86
2014-05-06,17:40:00,3.0550,3.0570,3.0550,3.0570,51
2014-05-06,17:45:00,3.0560,3.0570,3.0560,3.0570,22
2014-05-06,17:50:00,3.0570,3.0585,3.0570,3.0580,42
2014-05-06,17:55:00,3.0585,3.0585,3.0575,3.0580,19
2014-05-06,18:00:00,3.0575,3.0575,3.0565,3.0565,37
2014-05-06,18:05:00,3.0570,3.0570,3.0545,3.0550,54
2014-05-06,18:10:00,3.0550,3.0565,3.0550,3.0550,16
2014-05-06,18:20:00,3.0550,3.0560,3.0550,3.0560,22
2014-05-06,18:25:00,3.0560,3.0580,3.0560,3.0570,71
2014-05-06,18:30:00,3.0570,3.0570,3.0565,3.0570,12
2014-05-06,18:35:00,3.0575,3.0580,3.0570,3.0570,63
2014-05-06,18:40:00,3.0570,3.0575,3.0570,3.0575,11
2014-05-06,18:45:00,3.0575,3.0580,3.0575,3.0580,17
2014-05-06,18:50:00,3.0585,3.0590,3.0580,3.0585,38
2014-05-06,18:55:00,3.0585,3.0605,3.0585,3.0605,72
2014-05-06,19:00:00,3.0605,3.0610,3.0590,3.0595,68
2014-05-06,19:05:00,3.0595,3.0620,3.0590,3.0620,169
2014-05-06,19:10:00,3.0615,3.0620,3.0605,3.0620,83
2014-05-06,19:15:00,3.0615,3.0650,3.0605,3.0645,239
2014-05-06,19:20:00,3.0650,3.0660,3.0640,3.0655,333
2014-05-06,19:25:00,3.0650,3.0650,3.0605,3.0605,103
2014-05-06,19:30:00,3.0610,3.0615,3.0570,3.0570,419
2014-05-06,19:35:00,3.0565,3.0600,3.0565,3.0580,86
2014-05-06,19:40:00,3.0590,3.0615,3.0590,3.0595,86
2014-05-06,19:45:00,3.0595,3.0600,3.0590,3.0590,54
2014-05-06,19:50:00,3.0595,3.0600,3.0580,3.0580,102
2014-05-06,19:55:00,3.0580,3.0615,3.0575,3.0600,117
2014-05-06,20:00:00,3.0600,3.0600,3.0580,3.0580,21
2014-05-06,20:05:00,3.0580,3.0580,3.0505,3.0560,417
2014-05-06,20:10:00,3.0570,3.0580,3.0550,3.0570,149
2014-05-06,20:15:00,3.0570,3.0570,3.0545,3.0545,105
2014-05-06,20:20:00,3.0545,3.0545,3.0530,3.0535,192
2014-05-06,20:25:00,3.0535,3.0535,3.0485,3.0510,575
2014-05-06,20:30:00,3.0510,3.0535,3.0495,3.0520,148
2014-05-06,20:35:00,3.0525,3.0535,3.0515,3.0520,69
2014-05-06,20:40:00,3.0515,3.0530,3.0515,3.0530,51
2014-05-06,20:45:00,3.0525,3.0530,3.0520,3.0520,89
2014-05-06,20:50:00,3.0520,3.0520,3.0510,3.0520,104
2014-05-06,20:55:00,3.0525,3.0525,3.0505,3.0510,97
2014-05-06,21:00:00,3.0515,3.0535,3.0515,3.0530,199
2014-05-06,21:05:00,3.0530,3.0535,3.0525,3.0535,113
2014-05-06,21:10:00,3.0530,3.0530,3.0515,3.0520,67
2014-05-06,21:15:00,3.0520,3.0550,3.0510,3.0525,185
2014-05-06,21:20:00,3.0525,3.0535,3.0525,3.0535,90
2014-05-06,21:25:00,3.0535,3.0550,3.0525,3.0535,132
2014-05-06,21:30:00,3.0535,3.0540,3.0525,3.0535,105
2014-05-06,21:35:00,3.0535,3.0545,3.0525,3.0545,197
2014-05-06,21:40:00,3.0545,3.0550,3.0535,3.0550,120
2014-05-06,21:45:00,3.0550,3.0590,3.0550,3.0580,302
2014-05-06,21:50:00,3.0585,3.0585,3.0565,3.0565,179
2014-05-06,21:55:00,3.0565,3.0575,3.0555,3.0575,129
2014-05-06,22:00:00,3.0575,3.0585,3.0555,3.0575,222
2014-05-06,22:05:00,3.0570,3.0580,3.0570,3.0570,201
2014-05-06,22:10:00,3.0565,3.0565,3.0545,3.0555,126
2014-05-06,22:15:00,3.0555,3.0560,3.0550,3.0560,121
2014-05-06,22:20:00,3.0560,3.0575,3.0560,3.0570,149
2014-05-06,22:25:00,3.0575,3.0575,3.0570,3.0575,182
2014-05-06,22:30:00,3.0575,3.0590,3.0570,3.0580,284
2014-05-06,22:35:00,3.0580,3.0585,3.0575,3.0575,93
2014-05-06,22:40:00,3.0575,3.0580,3.0565,3.0565,80
2014-05-06,22:45:00,3.0560,3.0565,3.0560,3.0560,74
2014-05-06,22:50:00,3.0565,3.0570,3.0565,3.0570,103
2014-05-06,22:55:00,3.0565,3.0565,3.0535,3.0540,217
2014-05-06,23:00:00,3.0540,3.0545,3.0535,3.0540,171
2014-05-06,23:05:00,3.0540,3.0545,3.0535,3.0540,109
2014-05-06,23:10:00,3.0545,3.0560,3.0540,3.0555,126
2014-05-06,23:15:00,3.0555,3.0560,3.0550,3.0555,97
2014-05-06,23:20:00,3.0560,3.0575,3.0555,3.0570,117
2014-05-06,23:25:00,3.0570,3.0580,3.0560,3.0575,153
2014-05-06,23:30:00,3.0575,3.0590,3.0575,3.0590,130
2014-05-06,23:35:00,3.0590,3.0595,3.0585,3.0595,64
2014-05-06,23:40:00,3.0595,3.0620,3.0590,3.0615,321
2014-05-06,23:45:00,3.0620,3.0625,3.0605,3.0605,194
2014-05-06,23:50:00,3.0610,3.0610,3.0585,3.0605,195
2014-05-06,23:55:00,3.0605,3.0635,3.0605,3.0615,273
2014-05-07,00:00:00,3.0615,3.0625,3.0610,3.0615,66
2014-05-07,00:05:00,3.0620,3.0630,3.0595,3.0600,141
2014-05-07,00:10:00,3.0600,3.0605,3.0600,3.0605,41
2014-05-07,00:15:00,3.0610,3.0610,3.0595,3.0605,68
2014-05-07,00:20:00,3.0605,3.0610,3.0600,3.0600,98
2014-05-07,00:25:00,3.0595,3.0600,3.0585,3.0600,111
2014-05-07,00:30:00,3.0600,3.0600,3.0590,3.0595,43
2014-05-07,00:35:00,3.0595,3.0600,3.0590,3.0590,73
2014-05-07,00:40:00,3.0590,3.0595,3.0585,3.0590,21
2014-05-07,00:45:00,3.0590,3.0605,3.0590,3.0600,201
2014-05-07,00:50:00,3.0600,3.0605,3.0585,3.0585,105
2014-05-07,00:55:00,3.0590,3.0600,3.0555,3.0570,773
2014-05-07,01:00:00,3.0565,3.0575,3.0560,3.0560,82
2014-05-07,01:05:00,3.0560,3.0565,3.0540,3.0550,123
2014-05-07,01:10:00,3.0545,3.0570,3.0545,3.0570,28
2014-05-07,01:15:00,3.0570,3.0575,3.0565,3.0570,29
2014-05-07,01:20:00,3.0575,3.0580,3.0575,3.0580,14
2014-05-07,01:25:00,3.0575,3.0575,3.0565,3.0565,33
2014-05-07,01:30:00,3.0565,3.0570,3.0555,3.0565,33
2014-05-07,01:35:00,3.0565,3.0565,3.0555,3.0565,37
2014-05-07,01:40:00,3.0560,3.0560,3.0545,3.0550,31
2014-05-07,01:45:00,3.0550,3.0560,3.0550,3.0560,27
2014-05-07,01:50:00,3.0555,3.0555,3.0545,3.0545,47
2014-05-07,01:55:00,3.0545,3.0560,3.0545,3.0555,47
2014-05-07,02:00:00,3.0550,3.0550,3.0540,3.0545,19
2014-05-07,02:05:00,3.0540,3.0540,3.0530,3.0540,25
2014-05-07,02:10:00,3.0540,3.0540,3.0530,3.0530,12
2014-05-07,02:15:00,3.0530,3.0530,3.0525,3.0530,10
2014-05-07,02:20:00,3.0525,3.0525,3.0515,3.0515,36
2014-05-07,02:25:00,3.0520,3.0525,3.0520,3.0525,13
2014-05-07,02:30:00,3.0525,3.0535,3.0525,3.0530,20
2014-05-07,02:35:00,3.0530,3.0530,3.0520,3.0520,5
2014-05-07,02:40:00,3.0525,3.0525,3.0525,3.0525,10
2014-05-07,02:45:00,3.0525,3.0525,3.0520,3.0525,3
2014-05-07,02:50:00,3.0520,3.0525,3.0520,3.0525,16
2014-05-07,02:55:00,3.0520,3.0520,3.0520,3.0520,4
2014-05-07,03:00:00,3.0525,3.0530,3.0520,3.0520,30
2014-05-07,03:05:00,3.0515,3.0515,3.0515,3.0515,17
2014-05-07,03:10:00,3.0520,3.0520,3.0520,3.0520,3
2014-05-07,03:15:00,3.0520,3.0520,3.0520,3.0520,4
2014-05-07,03:20:00,3.0520,3.0520,3.0520,3.0520,4
2014-05-07,03:25:00,3.0515,3.0520,3.0515,3.0520,3
2014-05-07,03:30:00,3.0570,3.0570,3.0570,3.0570,1
2014-05-07,03:35:00,3.0520,3.0525,3.0515,3.0515,23
2014-05-07,03:40:00,3.0515,3.0520,3.0515,3.0520,32
2014-05-07,03:45:00,3.0520,3.0520,3.0515,3.0520,8
2014-05-07,03:50:00,3.0515,3.0515,3.0515,3.0515,25
2014-05-07,03:55:00,3.0515,3.0530,3.0515,3.0530,23
2014-05-07,04:00:00,3.0535,3.0535,3.0530,3.0530,7
2014-05-07,04:05:00,3.0530,3.0530,3.0525,3.0530,9
2014-05-07,04:10:00,3.0525,3.0525,3.0525,3.0525,7
2014-05-07,04:15:00,3.0530,3.0535,3.0530,3.0535,35
2014-05-07,04:20:00,3.0535,3.0535,3.0535,3.0535,1
2014-05-07,04:30:00,3.0545,3.0550,3.0545,3.0550,11
2014-05-07,04:35:00,3.0550,3.0560,3.0545,3.0545,13
2014-05-07,04:40:00,3.0545,3.0555,3.0545,3.0555,6
2014-05-07,04:45:00,3.0560,3.0560,3.0545,3.0560,9
2014-05-07,04:50:00,3.0550,3.0550,3.0550,3.0550,2
2014-05-07,04:55:00,3.0550,3.0550,3.0545,3.0545,9
2014-05-07,05:00:00,3.0540,3.0545,3.0535,3.0545,18
2014-05-07,05:05:00,3.0550,3.0550,3.0550,3.0550,2
2014-05-07,05:10:00,3.0550,3.0560,3.0550,3.0560,11
2014-05-07,06:00:00,3.0560,3.0570,3.0540,3.0550,21
2014-05-07,06:05:00,3.0550,3.0550,3.0550,3.0550,1
2014-05-07,06:15:00,3.0560,3.0560,3.0550,3.0550,7
2014-05-07,06:20:00,3.0555,3.0555,3.0550,3.0550,4
2014-05-07,06:25:00,3.0555,3.0565,3.0555,3.0565,11
2014-05-07,06:30:00,3.0560,3.0560,3.0560,3.0560,2
2014-05-07,06:50:00,3.0555,3.0555,3.0555,3.0555,2
2014-05-07,07:00:00,3.0560,3.0560,3.0560,3.0560,1
2014-05-07,07:10:00,3.0560,3.0560,3.0560,3.0560,2
2014-05-07,07:15:00,3.0560,3.0560,3.0560,3.0560,3
2014-05-07,07:40:00,3.0555,3.0555,3.0555,3.0555,2
2014-05-07,07:45:00,3.0555,3.0560,3.0550,3.0560,8
2014-05-07,07:50:00,3.0565,3.0565,3.0555,3.0555,4
2014-05-07,08:00:00,3.0560,3.0575,3.0555,3.0575,13
2014-05-07,08:05:00,3.0565,3.0565,3.0560,3.0565,13
2014-05-07,08:10:00,3.0560,3.0560,3.0560,3.0560,1
2014-05-07,08:15:00,3.0560,3.0560,3.0555,3.0555,7
2014-05-07,08:20:00,3.0560,3.0565,3.0560,3.0565,9
2014-05-07,08:25:00,3.0560,3.0570,3.0560,3.0570,11
2014-05-07,08:30:00,3.0565,3.0575,3.0565,3.0570,19
2014-05-07,08:35:00,3.0570,3.0575,3.0570,3.0570,8
2014-05-07,08:40:00,3.0570,3.0570,3.0560,3.0560,4
2014-05-07,08:45:00,3.0565,3.0585,3.0565,3.0580,37
2014-05-07,08:50:00,3.0580,3.0595,3.0575,3.0575,52
2014-05-07,08:55:00,3.0580,3.0580,3.0570,3.0570,14
2014-05-07,09:00:00,3.0575,3.0575,3.0545,3.0565,135
2014-05-07,09:05:00,3.0560,3.0620,3.0560,3.0615,183
2014-05-07,09:10:00,3.0620,3.0620,3.0590,3.0605,148
2014-05-07,09:15:00,3.0605,3.0615,3.0590,3.0590,68
2014-05-07,09:20:00,3.0595,3.0605,3.0595,3.0595,42
2014-05-07,09:25:00,3.0595,3.0600,3.0595,3.0595,8
2014-05-07,09:30:00,3.0595,3.0610,3.0595,3.0600,62
2014-05-07,09:35:00,3.0600,3.0600,3.0580,3.0600,70
2014-05-07,09:40:00,3.0600,3.0605,3.0585,3.0585,39
2014-05-07,09:45:00,3.0585,3.0585,3.0550,3.0555,135
2014-05-07,09:50:00,3.0545,3.0565,3.0530,3.0565,136
2014-05-07,09:55:00,3.0565,3.0570,3.0555,3.0560,52
2014-05-07,10:00:00,3.0565,3.0570,3.0520,3.0525,101
2014-05-07,10:05:00,3.0525,3.0535,3.0520,3.0525,93
2014-05-07,10:10:00,3.0530,3.0540,3.0520,3.0540,65
2014-05-07,10:15:00,3.0545,3.0550,3.0535,3.0550,42
2014-05-07,10:20:00,3.0540,3.0560,3.0540,3.0550,34
2014-05-07,10:25:00,3.0550,3.0570,3.0550,3.0565,27
2014-05-07,10:30:00,3.0560,3.0565,3.0540,3.0540,46
2014-05-07,10:35:00,3.0535,3.0545,3.0535,3.0535,42
2014-05-07,10:40:00,3.0535,3.0540,3.0535,3.0540,10
2014-05-07,10:45:00,3.0540,3.0545,3.0540,3.0540,44
2014-05-07,10:50:00,3.0540,3.0560,3.0540,3.0540,59
2014-05-07,10:55:00,3.0555,3.0570,3.0555,3.0565,67
2014-05-07,11:00:00,3.0565,3.0565,3.0560,3.0560,19
2014-05-07,11:05:00,3.0565,3.0575,3.0565,3.0570,12
2014-05-07,11:10:00,3.0565,3.0565,3.0540,3.0550,31
2014-05-07,11:15:00,3.0555,3.0560,3.0540,3.0555,24
2014-05-07,11:20:00,3.0560,3.0560,3.0550,3.0550,16
2014-05-07,11:25:00,3.0550,3.0555,3.0545,3.0545,56
2014-05-07,11:30:00,3.0545,3.0550,3.0545,3.0550,19
2014-05-07,11:35:00,3.0550,3.0550,3.0540,3.0540,19
2014-05-07,11:40:00,3.0540,3.0570,3.0540,3.0560,61
2014-05-07,11:45:00,3.0555,3.0555,3.0540,3.0540,31
2014-05-07,11:50:00,3.0540,3.0540,3.0535,3.0535,13
2014-05-07,11:55:00,3.0540,3.0545,3.0540,3.0545,14
2014-05-07,12:00:00,3.0545,3.0550,3.0535,3.0550,21
2014-05-07,12:05:00,3.0550,3.0550,3.0550,3.0550,4
2014-05-07,12:10:00,3.0550,3.0550,3.0550,3.0550,3
2014-05-07,12:15:00,3.0555,3.0560,3.0555,3.0560,3
2014-05-07,12:20:00,3.0560,3.0575,3.0560,3.0575,18
2014-05-07,12:25:00,3.0575,3.0575,3.0570,3.0570,5
2014-05-07,12:30:00,3.0570,3.0570,3.0555,3.0555,12
2014-05-07,12:40:00,3.0555,3.0555,3.0555,3.0555,5
2014-05-07,12:45:00,3.0555,3.0565,3.0555,3.0565,7
2014-05-07,12:50:00,3.0565,3.0570,3.0565,3.0565,7
2014-05-07,12:55:00,3.0565,3.0565,3.0565,3.0565,2
2014-05-07,13:00:00,3.0565,3.0565,3.0555,3.0555,14
2014-05-07,13:05:00,3.0555,3.0555,3.0540,3.0540,14
2014-05-07,13:10:00,3.0535,3.0535,3.0515,3.0525,96
2014-05-07,13:15:00,3.0525,3.0545,3.0525,3.0545,79
2014-05-07,13:20:00,3.0550,3.0550,3.0545,3.0550,27
2014-05-07,13:25:00,3.0550,3.0555,3.0550,3.0555,10
2014-05-07,13:30:00,3.0560,3.0560,3.0545,3.0550,93
2014-05-07,13:35:00,3.0545,3.0550,3.0535,3.0535,32
2014-05-07,13:40:00,3.0535,3.0540,3.0530,3.0530,55
2014-05-07,13:45:00,3.0535,3.0550,3.0535,3.0540,73
2014-05-07,13:50:00,3.0545,3.0560,3.0545,3.0550,68
2014-05-07,13:55:00,3.0555,3.0555,3.0550,3.0555,24
2014-05-07,14:00:00,3.0550,3.0560,3.0545,3.0555,41
2014-05-07,14:05:00,3.0555,3.0555,3.0530,3.0530,69
2014-05-07,14:10:00,3.0535,3.0535,3.0520,3.0535,228
2014-05-07,14:15:00,3.0530,3.0530,3.0455,3.0475,902
2014-05-07,14:20:00,3.0480,3.0490,3.0455,3.0470,386
2014-05-07,14:25:00,3.0470,3.0475,3.0460,3.0460,265
2014-05-07,14:30:00,3.0465,3.0510,3.0460,3.0490,356
2014-05-07,14:35:00,3.0495,3.0515,3.0490,3.0495,233
2014-05-07,14:40:00,3.0500,3.0515,3.0495,3.0500,101
2014-05-07,14:45:00,3.0500,3.0535,3.0500,3.0525,238
2014-05-07,14:50:00,3.0525,3.0535,3.0495,3.0500,245
2014-05-07,14:55:00,3.0505,3.0505,3.0445,3.0450,330
2014-05-07,15:00:00,3.0455,3.0465,3.0450,3.0465,154
2014-05-07,15:05:00,3.0455,3.0470,3.0375,3.0405,658
2014-05-07,15:10:00,3.0405,3.0410,3.0380,3.0390,297
2014-05-07,15:15:00,3.0390,3.0405,3.0385,3.0400,229
2014-05-07,15:20:00,3.0395,3.0400,3.0375,3.0385,241
2014-05-07,15:25:00,3.0385,3.0400,3.0380,3.0390,105
2014-05-07,15:30:00,3.0390,3.0390,3.0375,3.0390,84
2014-05-07,15:35:00,3.0390,3.0400,3.0385,3.0395,117
2014-05-07,15:40:00,3.0400,3.0420,3.0390,3.0420,85
2014-05-07,15:45:00,3.0420,3.0450,3.0405,3.0445,156
2014-05-07,15:50:00,3.0445,3.0460,3.0430,3.0435,105
2014-05-07,15:55:00,3.0435,3.0450,3.0435,3.0450,42
2014-05-07,16:00:00,3.0445,3.0445,3.0435,3.0440,62
2014-05-07,16:05:00,3.0435,3.0440,3.0425,3.0430,60
2014-05-07,16:10:00,3.0430,3.0445,3.0425,3.0445,34
2014-05-07,16:15:00,3.0445,3.0445,3.0440,3.0440,13
2014-05-07,16:20:00,3.0435,3.0435,3.0425,3.0425,36
2014-05-07,16:25:00,3.0425,3.0425,3.0405,3.0405,56
2014-05-07,16:30:00,3.0405,3.0425,3.0395,3.0410,162
2014-05-07,16:35:00,3.0415,3.0435,3.0410,3.0430,36
2014-05-07,16:40:00,3.0430,3.0435,3.0415,3.0425,36
2014-05-07,16:45:00,3.0430,3.0440,3.0430,3.0430,49
2014-05-07,16:50:00,3.0435,3.0435,3.0420,3.0420,15
2014-05-07,16:55:00,3.0420,3.0425,3.0420,3.0420,12
2014-05-07,17:00:00,3.0415,3.0415,3.0405,3.0410,42
2014-05-07,17:05:00,3.0415,3.0425,3.0415,3.0425,36
2014-05-07,17:10:00,3.0420,3.0430,3.0415,3.0420,30
2014-05-07,17:15:00,3.0425,3.0430,3.0365,3.0380,291
2014-05-07,17:20:00,3.0375,3.0405,3.0375,3.0405,157
2014-05-07,17:25:00,3.0400,3.0405,3.0340,3.0355,252
2014-05-07,17:30:00,3.0355,3.0380,3.0345,3.0380,145
2014-05-07,17:35:00,3.0380,3.0380,3.0365,3.0375,52
2014-05-07,17:40:00,3.0380,3.0390,3.0375,3.0390,22
2014-05-07,17:45:00,3.0390,3.0390,3.0380,3.0380,8
2014-05-07,17:50:00,3.0375,3.0380,3.0370,3.0370,39
2014-05-07,17:55:00,3.0380,3.0390,3.0375,3.0385,15
2014-05-07,18:00:00,3.0385,3.0390,3.0375,3.0375,33
2014-05-07,18:05:00,3.0375,3.0385,3.0370,3.0380,50
2014-05-07,18:10:00,3.0380,3.0390,3.0375,3.0385,56
2014-05-07,18:15:00,3.0390,3.0430,3.0390,3.0420,151
2014-05-07,18:20:00,3.0420,3.0420,3.0405,3.0410,30
2014-05-07,18:25:00,3.0410,3.0445,3.0410,3.0435,100
2014-05-07,18:30:00,3.0440,3.0440,3.0410,3.0425,132
2014-05-07,18:35:00,3.0430,3.0450,3.0430,3.0445,42
2014-05-07,18:40:00,3.0445,3.0465,3.0445,3.0460,111
2014-05-07,18:45:00,3.0455,3.0465,3.0445,3.0445,91
2014-05-07,18:50:00,3.0445,3.0460,3.0440,3.0440,42
2014-05-07,18:55:00,3.0445,3.0450,3.0440,3.0445,22
2014-05-07,19:00:00,3.0440,3.0450,3.0425,3.0435,111
2014-05-07,19:05:00,3.0430,3.0435,3.0420,3.0420,62
2014-05-07,19:10:00,3.0415,3.0425,3.0375,3.0385,195
2014-05-07,19:15:00,3.0385,3.0385,3.0320,3.0320,493
2014-05-07,19:20:00,3.0325,3.0365,3.0325,3.0360,187
2014-05-07,19:25:00,3.0355,3.0365,3.0350,3.0360,41
2014-05-07,19:30:00,3.0360,3.0375,3.0340,3.0355,220
2014-05-07,19:35:00,3.0350,3.0375,3.0350,3.0360,107
2014-05-07,19:40:00,3.0360,3.0400,3.0360,3.0380,146
2014-05-07,19:45:00,3.0380,3.0420,3.0380,3.0390,155
2014-05-07,19:50:00,3.0385,3.0420,3.0380,3.0420,126
2014-05-07,19:55:00,3.0415,3.0415,3.0390,3.0395,107
2014-05-07,20:00:00,3.0395,3.0415,3.0395,3.0400,120
2014-05-07,20:05:00,3.0395,3.0405,3.0360,3.0360,296
2014-05-07,20:10:00,3.0370,3.0375,3.0305,3.0345,1119
2014-05-07,20:15:00,3.0350,3.0365,3.0330,3.0360,398
2014-05-07,20:20:00,3.0355,3.0360,3.0330,3.0330,118
2014-05-07,20:25:00,3.0330,3.0330,3.0310,3.0325,259
2014-05-07,20:30:00,3.0325,3.0340,3.0315,3.0335,200
2014-05-07,20:35:00,3.0335,3.0360,3.0335,3.0355,112
2014-05-07,20:40:00,3.0345,3.0350,3.0330,3.0350,143
2014-05-07,20:45:00,3.0350,3.0350,3.0325,3.0330,118
2014-05-07,20:50:00,3.0330,3.0345,3.0325,3.0335,200
2014-05-07,20:55:00,3.0335,3.0345,3.0330,3.0335,89
2014-05-07,21:00:00,3.0340,3.0345,3.0205,3.0215,2143
2014-05-07,21:05:00,3.0215,3.0235,3.0205,3.0230,1224
2014-05-07,21:10:00,3.0225,3.0230,3.0205,3.0225,612
2014-05-07,21:15:00,3.0220,3.0235,3.0180,3.0185,827
2014-05-07,21:20:00,3.0180,3.0215,3.0155,3.0200,1062
2014-05-07,21:25:00,3.0200,3.0235,3.0200,3.0230,564
2014-05-07,21:30:00,3.0230,3.0235,3.0220,3.0225,488
2014-05-07,21:35:00,3.0225,3.0245,3.0225,3.0240,522
2014-05-07,21:40:00,3.0240,3.0255,3.0230,3.0245,251
2014-05-07,21:45:00,3.0250,3.0255,3.0240,3.0250,178
2014-05-07,21:50:00,3.0250,3.0275,3.0245,3.0255,469
2014-05-07,21:55:00,3.0255,3.0260,3.0230,3.0230,223
2014-05-07,22:00:00,3.0230,3.0235,3.0200,3.0205,439
2014-05-07,22:05:00,3.0200,3.0210,3.0190,3.0210,364
2014-05-07,22:10:00,3.0205,3.0210,3.0195,3.0200,200
2014-05-07,22:15:00,3.0200,3.0205,3.0185,3.0190,398
2014-05-07,22:20:00,3.0190,3.0220,3.0185,3.0215,365
2014-05-07,22:25:00,3.0210,3.0215,3.0195,3.0215,253
2014-05-07,22:30:00,3.0215,3.0270,3.0210,3.0245,590
2014-05-07,22:35:00,3.0250,3.0285,3.0250,3.0265,549
2014-05-07,22:40:00,3.0265,3.0280,3.0265,3.0275,224
2014-05-07,22:45:00,3.0275,3.0280,3.0270,3.0275,202
2014-05-07,22:50:00,3.0275,3.0305,3.0270,3.0280,374
2014-05-07,22:55:00,3.0285,3.0290,3.0265,3.0270,196
2014-05-07,23:00:00,3.0270,3.0280,3.0265,3.0280,145
2014-05-07,23:05:00,3.0275,3.0295,3.0265,3.0290,156
2014-05-07,23:10:00,3.0295,3.0335,3.0295,3.0330,494
2014-05-07,23:15:00,3.0330,3.0335,3.0295,3.0305,550
2014-05-07,23:20:00,3.0305,3.0335,3.0300,3.0330,167
2014-05-07,23:25:00,3.0330,3.0365,3.0330,3.0355,421
2014-05-07,23:30:00,3.0360,3.0365,3.0330,3.0340,368
2014-05-07,23:35:00,3.0340,3.0345,3.0330,3.0335,201
2014-05-07,23:40:00,3.0335,3.0345,3.0310,3.0335,325
2014-05-07,23:45:00,3.0330,3.0335,3.0260,3.0285,527
2014-05-07,23:50:00,3.0285,3.0305,3.0280,3.0295,222
2014-05-07,23:55:00,3.0295,3.0315,3.0280,3.0305,415
2014-05-08,00:00:00,3.0305,3.0330,3.0305,3.0310,281
2014-05-08,00:05:00,3.0315,3.0325,3.0315,3.0320,54
2014-05-08,00:10:00,3.0320,3.0320,3.0310,3.0320,74
2014-05-08,00:15:00,3.0315,3.0330,3.0310,3.0330,63
2014-05-08,00:20:00,3.0335,3.0335,3.0320,3.0325,84
2014-05-08,00:25:00,3.0330,3.0330,3.0325,3.0330,29
2014-05-08,00:30:00,3.0330,3.0335,3.0295,3.0305,272
2014-05-08,00:35:00,3.0305,3.0320,3.0300,3.0320,76
2014-05-08,00:40:00,3.0320,3.0325,3.0315,3.0325,101
2014-05-08,00:45:00,3.0320,3.0330,3.0310,3.0320,102
2014-05-08,00:50:00,3.0315,3.0340,3.0315,3.0335,92
2014-05-08,00:55:00,3.0335,3.0360,3.0315,3.0330,674
2014-05-08,01:00:00,3.0330,3.0335,3.0325,3.0330,53
2014-05-08,01:05:00,3.0330,3.0330,3.0310,3.0310,42
2014-05-08,01:10:00,3.0315,3.0325,3.0315,3.0320,35
2014-05-08,01:15:00,3.0320,3.0330,3.0320,3.0325,9
2014-05-08,01:20:00,3.0330,3.0355,3.0325,3.0345,125
2014-05-08,01:25:00,3.0345,3.0345,3.0320,3.0320,70
2014-05-08,01:30:00,3.0320,3.0330,3.0320,3.0330,24
2014-05-08,01:35:00,3.0325,3.0330,3.0320,3.0320,34
2014-05-08,01:40:00,3.0320,3.0325,3.0320,3.0325,25
2014-05-08,01:45:00,3.0320,3.0320,3.0310,3.0310,106
2014-05-08,01:50:00,3.0315,3.0320,3.0315,3.0315,43
2014-05-08,01:55:00,3.0310,3.0325,3.0310,3.0320,48
2014-05-08,02:00:00,3.0320,3.0320,3.0315,3.0320,15
2014-05-08,02:05:00,3.0320,3.0330,3.0320,3.0330,26
2014-05-08,02:10:00,3.0330,3.0345,3.0330,3.0345,40
2014-05-08,02:15:00,3.0350,3.0380,3.0345,3.0360,115
2014-05-08,02:20:00,3.0355,3.0370,3.0350,3.0370,34
2014-05-08,02:25:00,3.0365,3.0365,3.0360,3.0365,15
2014-05-08,02:30:00,3.0365,3.0370,3.0360,3.0360,13
2014-05-08,02:35:00,3.0360,3.0365,3.0355,3.0365,18
2014-05-08,02:40:00,3.0360,3.0370,3.0360,3.0365,7
2014-05-08,02:45:00,3.0365,3.0365,3.0365,3.0365,2
2014-05-08,02:50:00,3.0365,3.0365,3.0360,3.0365,5
2014-05-08,02:55:00,3.0360,3.0375,3.0360,3.0375,21
2014-05-08,03:00:00,3.0365,3.0365,3.0345,3.0345,38
2014-05-08,03:05:00,3.0345,3.0360,3.0340,3.0360,17
2014-05-08,03:10:00,3.0350,3.0350,3.0345,3.0345,4
2014-05-08,03:15:00,3.0345,3.0350,3.0340,3.0350,15
2014-05-08,03:20:00,3.0350,3.0355,3.0350,3.0355,7
2014-05-08,03:25:00,3.0360,3.0360,3.0360,3.0360,19
2014-05-08,03:30:00,3.0325,3.0360,3.0325,3.0355,17
2014-05-08,03:35:00,3.0355,3.0355,3.0355,3.0355,1
2014-05-08,03:40:00,3.0360,3.0360,3.0360,3.0360,45
2014-05-08,03:45:00,3.0360,3.0360,3.0360,3.0360,16
2014-05-08,03:50:00,3.0355,3.0360,3.0350,3.0350,34
2014-05-08,03:55:00,3.0355,3.0365,3.0355,3.0355,107
2014-05-08,04:00:00,3.0360,3.0365,3.0350,3.0360,55
2014-05-08,04:05:00,3.0360,3.0365,3.0360,3.0365,15
2014-05-08,04:10:00,3.0365,3.0365,3.0345,3.0345,7
2014-05-08,04:15:00,3.0345,3.0355,3.0340,3.0345,12
2014-05-08,04:20:00,3.0355,3.0355,3.0355,3.0355,1
2014-05-08,04:25:00,3.0350,3.0355,3.0350,3.0355,4
2014-05-08,04:30:00,3.0360,3.0360,3.0355,3.0360,6
2014-05-08,04:35:00,3.0365,3.0365,3.0360,3.0365,8
2014-05-08,04:40:00,3.0365,3.0365,3.0365,3.0365,1
2014-05-08,04:45:00,3.0360,3.0360,3.0355,3.0355,5
2014-05-08,04:50:00,3.0355,3.0365,3.0355,3.0365,3
2014-05-08,05:00:00,3.0360,3.0360,3.0360,3.0360,2
2014-05-08,05:05:00,3.0355,3.0355,3.0355,3.0355,2
2014-05-08,05:10:00,3.0360,3.0365,3.0360,3.0365,13
2014-05-08,06:00:00,3.0370,3.0395,3.0360,3.0395,79
2014-05-08,06:05:00,3.0390,3.0400,3.0365,3.0390,80
2014-05-08,06:10:00,3.0390,3.0400,3.0385,3.0400,21
2014-05-08,06:15:00,3.0395,3.0395,3.0390,3.0390,3
2014-05-08,06:20:00,3.0385,3.0385,3.0375,3.0375,15
2014-05-08,06:25:00,3.0385,3.0385,3.0385,3.0385,10
2014-05-08,06:35:00,3.0390,3.0390,3.0375,3.0385,5
2014-05-08,06:40:00,3.0375,3.0375,3.0375,3.0375,1
2014-05-08,06:45:00,3.0375,3.0375,3.0360,3.0360,20
2014-05-08,06:55:00,3.0360,3.0370,3.0360,3.0370,5
2014-05-08,07:00:00,3.0375,3.0385,3.0375,3.0375,6
2014-05-08,07:05:00,3.0370,3.0370,3.0370,3.0370,1
2014-05-08,07:10:00,3.0375,3.0375,3.0375,3.0375,6
2014-05-08,07:15:00,3.0365,3.0365,3.0360,3.0365,17
2014-05-08,07:30:00,3.0360,3.0360,3.0360,3.0360,10
2014-05-08,07:35:00,3.0360,3.0365,3.0360,3.0365,4
2014-05-08,07:40:00,3.0365,3.0365,3.0360,3.0360,4
2014-05-08,07:45:00,3.0360,3.0360,3.0350,3.0360,23
2014-05-08,07:50:00,3.0360,3.0360,3.0360,3.0360,5
2014-05-08,08:00:00,3.0365,3.0365,3.0355,3.0360,28
2014-05-08,08:05:00,3.0365,3.0365,3.0360,3.0365,12
2014-05-08,08:10:00,3.0360,3.0360,3.0350,3.0350,18
2014-05-08,08:15:00,3.0355,3.0355,3.0340,3.0340,82
2014-05-08,08:20:00,3.0345,3.0350,3.0340,3.0340,10
2014-05-08,08:25:00,3.0345,3.0345,3.0340,3.0345,7
2014-05-08,08:30:00,3.0345,3.0345,3.0345,3.0345,6
2014-05-08,08:35:00,3.0345,3.0345,3.0340,3.0340,22
2014-05-08,08:40:00,3.0335,3.0360,3.0335,3.0355,61
2014-05-08,08:45:00,3.0350,3.0350,3.0340,3.0340,14
2014-05-08,08:50:00,3.0340,3.0350,3.0335,3.0350,14
2014-05-08,08:55:00,3.0350,3.0350,3.0340,3.0345,25
2014-05-08,09:00:00,3.0345,3.0375,3.0325,3.0340,265
2014-05-08,09:05:00,3.0340,3.0340,3.0315,3.0315,162
2014-05-08,09:10:00,3.0310,3.0325,3.0295,3.0315,219
2014-05-08,09:15:00,3.0310,3.0320,3.0310,3.0315,65
2014-05-08,09:20:00,3.0310,3.0325,3.0300,3.0320,106
2014-05-08,09:25:00,3.0325,3.0340,3.0320,3.0335,68
2014-05-08,09:30:00,3.0335,3.0355,3.0335,3.0350,161
2014-05-08,09:35:00,3.0350,3.0350,3.0310,3.0315,53
2014-05-08,09:40:00,3.0315,3.0330,3.0315,3.0320,76
2014-05-08,09:45:00,3.0320,3.0335,3.0320,3.0330,59
2014-05-08,09:50:00,3.0335,3.0345,3.0330,3.0335,37
2014-05-08,09:55:00,3.0335,3.0340,3.0325,3.0335,40
2014-05-08,10:00:00,3.0340,3.0345,3.0335,3.0340,77
2014-05-08,10:05:00,3.0335,3.0345,3.0335,3.0340,37
2014-05-08,10:10:00,3.0345,3.0390,3.0340,3.0370,367
2014-05-08,10:15:00,3.0370,3.0370,3.0340,3.0365,61
2014-05-08,10:20:00,3.0365,3.0375,3.0340,3.0345,74
2014-05-08,10:25:00,3.0350,3.0355,3.0340,3.0355,61
2014-05-08,10:30:00,3.0355,3.0380,3.0340,3.0355,136
2014-05-08,10:35:00,3.0350,3.0370,3.0345,3.0365,105
2014-05-08,10:40:00,3.0365,3.0375,3.0365,3.0370,58
2014-05-08,10:45:00,3.0365,3.0370,3.0360,3.0360,35
2014-05-08,10:50:00,3.0360,3.0380,3.0355,3.0380,24
2014-05-08,10:55:00,3.0380,3.0380,3.0370,3.0375,17
2014-05-08,11:00:00,3.0375,3.0385,3.0370,3.0380,49
2014-05-08,11:05:00,3.0380,3.0410,3.0380,3.0405,398
2014-05-08,11:10:00,3.0410,3.0410,3.0395,3.0400,96
2014-05-08,11:15:00,3.0400,3.0415,3.0395,3.0410,80
2014-05-08,11:20:00,3.0410,3.0430,3.0405,3.0425,302
2014-05-08,11:25:00,3.0430,3.0430,3.0415,3.0415,74
2014-05-08,11:30:00,3.0415,3.0415,3.0410,3.0415,10
2014-05-08,11:35:00,3.0420,3.0425,3.0420,3.0420,15
2014-05-08,11:40:00,3.0420,3.0425,3.0420,3.0425,8
2014-05-08,11:45:00,3.0430,3.0435,3.0425,3.0430,11
2014-05-08,11:50:00,3.0430,3.0430,3.0425,3.0430,32
2014-05-08,11:55:00,3.0425,3.0425,3.0420,3.0420,36
2014-05-08,12:00:00,3.0425,3.0430,3.0420,3.0425,26
2014-05-08,12:05:00,3.0425,3.0430,3.0420,3.0425,39
2014-05-08,12:10:00,3.0425,3.0425,3.0410,3.0415,106
2014-05-08,12:15:00,3.0420,3.0420,3.0415,3.0420,10
2014-05-08,12:20:00,3.0420,3.0420,3.0420,3.0420,5
2014-05-08,12:25:00,3.0415,3.0420,3.0410,3.0410,31
2014-05-08,12:30:00,3.0410,3.0410,3.0405,3.0405,27
2014-05-08,12:35:00,3.0405,3.0410,3.0405,3.0410,22
2014-05-08,12:40:00,3.0410,3.0415,3.0400,3.0405,32
2014-05-08,12:45:00,3.0405,3.0405,3.0400,3.0400,19
2014-05-08,12:50:00,3.0400,3.0410,3.0400,3.0405,13
2014-05-08,12:55:00,3.0405,3.0415,3.0405,3.0410,22
2014-05-08,13:00:00,3.0415,3.0415,3.0405,3.0410,49
2014-05-08,13:05:00,3.0410,3.0415,3.0410,3.0410,21
2014-05-08,13:10:00,3.0410,3.0415,3.0410,3.0415,23
2014-05-08,13:15:00,3.0415,3.0415,3.0410,3.0410,20
2014-05-08,13:20:00,3.0405,3.0410,3.0405,3.0405,12
2014-05-08,13:25:00,3.0400,3.0400,3.0395,3.0395,19
2014-05-08,13:30:00,3.0395,3.0405,3.0375,3.0380,184
2014-05-08,13:35:00,3.0380,3.0390,3.0375,3.0390,102
2014-05-08,13:40:00,3.0390,3.0410,3.0385,3.0410,76
2014-05-08,13:45:00,3.0405,3.0405,3.0380,3.0385,64
2014-05-08,13:50:00,3.0385,3.0390,3.0375,3.0380,54
2014-05-08,13:55:00,3.0380,3.0405,3.0380,3.0405,39
2014-05-08,14:00:00,3.0400,3.0400,3.0380,3.0390,82
2014-05-08,14:05:00,3.0390,3.0390,3.0380,3.0390,84
2014-05-08,14:10:00,3.0385,3.0390,3.0380,3.0385,72
2014-05-08,14:15:00,3.0385,3.0395,3.0380,3.0390,99
2014-05-08,14:20:00,3.0390,3.0395,3.0390,3.0395,50
2014-05-08,14:25:00,3.0395,3.0395,3.0390,3.0390,38
2014-05-08,14:30:00,3.0390,3.0390,3.0380,3.0380,102
2014-05-08,14:35:00,3.0380,3.0395,3.0370,3.0395,133
2014-05-08,14:40:00,3.0400,3.0420,3.0385,3.0385,165
2014-05-08,14:45:00,3.0390,3.0445,3.0390,3.0410,346
2014-05-08,14:50:00,3.0410,3.0410,3.0385,3.0405,88
2014-05-08,14:55:00,3.0415,3.0420,3.0395,3.0415,139
2014-05-08,15:00:00,3.0415,3.0435,3.0410,3.0415,149
2014-05-08,15:05:00,3.0425,3.0435,3.0420,3.0435,60
2014-05-08,15:10:00,3.0435,3.0450,3.0435,3.0440,58
2014-05-08,15:15:00,3.0445,3.0445,3.0430,3.0445,64
2014-05-08,15:20:00,3.0445,3.0450,3.0435,3.0440,48
2014-05-08,15:25:00,3.0435,3.0435,3.0380,3.0385,382
2014-05-08,15:30:00,3.0385,3.0415,3.0375,3.0410,64
2014-05-08,15:35:00,3.0405,3.0410,3.0375,3.0400,171
2014-05-08,15:40:00,3.0405,3.0405,3.0375,3.0400,57
2014-05-08,15:45:00,3.0405,3.0415,3.0385,3.0400,45
2014-05-08,15:50:00,3.0400,3.0405,3.0350,3.0355,226
2014-05-08,15:55:00,3.0350,3.0370,3.0350,3.0370,100
2014-05-08,16:00:00,3.0375,3.0400,3.0345,3.0345,119
2014-05-08,16:05:00,3.0345,3.0370,3.0345,3.0360,106
2014-05-08,16:10:00,3.0365,3.0390,3.0360,3.0385,78
2014-05-08,16:15:00,3.0385,3.0385,3.0365,3.0370,34
2014-05-08,16:20:00,3.0360,3.0360,3.0355,3.0360,19
2014-05-08,16:25:00,3.0350,3.0360,3.0345,3.0345,58
2014-05-08,16:30:00,3.0345,3.0355,3.0340,3.0355,27
2014-05-08,16:35:00,3.0350,3.0355,3.0340,3.0350,45
2014-05-08,16:40:00,3.0355,3.0355,3.0345,3.0345,26
2014-05-08,16:45:00,3.0345,3.0355,3.0345,3.0350,73
2014-05-08,16:50:00,3.0350,3.0365,3.0350,3.0360,47
2014-05-08,16:55:00,3.0360,3.0365,3.0355,3.0360,24
2014-05-08,17:00:00,3.0365,3.0375,3.0360,3.0365,57
2014-05-08,17:05:00,3.0365,3.0370,3.0360,3.0370,67
2014-05-08,17:10:00,3.0375,3.0385,3.0365,3.0380,88
2014-05-08,17:15:00,3.0375,3.0380,3.0365,3.0375,17
2014-05-08,17:20:00,3.0375,3.0380,3.0365,3.0365,18
2014-05-08,17:25:00,3.0365,3.0370,3.0355,3.0355,51
2014-05-08,17:30:00,3.0350,3.0365,3.0350,3.0360,42
2014-05-08,17:35:00,3.0355,3.0355,3.0330,3.0340,100
2014-05-08,17:40:00,3.0335,3.0365,3.0335,3.0360,51
2014-05-08,17:45:00,3.0355,3.0370,3.0330,3.0365,73
2014-05-08,17:50:00,3.0370,3.0370,3.0360,3.0370,13
2014-05-08,17:55:00,3.0370,3.0380,3.0365,3.0365,43
2014-05-08,18:00:00,3.0365,3.0365,3.0360,3.0365,15
2014-05-08,18:05:00,3.0365,3.0370,3.0360,3.0365,39
2014-05-08,18:10:00,3.0375,3.0375,3.0365,3.0365,11
2014-05-08,18:15:00,3.0365,3.0370,3.0365,3.0365,12
2014-05-08,18:20:00,3.0365,3.0370,3.0365,3.0370,7
2014-05-08,18:25:00,3.0370,3.0370,3.0365,3.0370,24
2014-05-08,18:30:00,3.0375,3.0375,3.0335,3.0350,102
2014-05-08,18:35:00,3.0350,3.0350,3.0345,3.0345,21
2014-05-08,18:40:00,3.0345,3.0345,3.0320,3.0320,89
2014-05-08,18:45:00,3.0320,3.0325,3.0310,3.0315,136
2014-05-08,18:50:00,3.0310,3.0310,3.0285,3.0310,176
2014-05-08,18:55:00,3.0310,3.0310,3.0295,3.0295,70
2014-05-08,19:00:00,3.0290,3.0300,3.0275,3.0280,125
2014-05-08,19:05:00,3.0280,3.0315,3.0280,3.0310,96
2014-05-08,19:10:00,3.0320,3.0335,3.0310,3.0310,71
2014-05-08,19:15:00,3.0320,3.0355,3.0320,3.0350,82
2014-05-08,19:20:00,3.0350,3.0350,3.0335,3.0335,55
2014-05-08,19:25:00,3.0340,3.0340,3.0315,3.0315,68
2014-05-08,19:30:00,3.0315,3.0365,3.0305,3.0365,124
2014-05-08,19:35:00,3.0360,3.0360,3.0320,3.0340,157
2014-05-08,19:40:00,3.0345,3.0410,3.0340,3.0390,278
2014-05-08,19:45:00,3.0390,3.0395,3.0375,3.0390,71
2014-05-08,19:50:00,3.0380,3.0430,3.0375,3.0415,373
2014-05-08,19:55:00,3.0415,3.0445,3.0405,3.0445,128
2014-05-08,20:00:00,3.0440,3.0480,3.0440,3.0465,515
2014-05-08,20:05:00,3.0460,3.0470,3.0455,3.0465,163
2014-05-08,20:10:00,3.0475,3.0550,3.0460,3.0550,1142
2014-05-08,20:15:00,3.0545,3.0695,3.0545,3.0640,3506
2014-05-08,20:20:00,3.0640,3.0660,3.0595,3.0610,629
2014-05-08,20:25:00,3.0605,3.0635,3.0590,3.0625,729
2014-05-08,20:30:00,3.0630,3.0655,3.0615,3.0655,701
2014-05-08,20:35:00,3.0655,3.0655,3.0620,3.0625,384
2014-05-08,20:40:00,3.0625,3.0640,3.0610,3.0610,339
2014-05-08,20:45:00,3.0610,3.0620,3.0585,3.0595,425
2014-05-08,20:50:00,3.0590,3.0600,3.0580,3.0585,140
2014-05-08,20:55:00,3.0580,3.0595,3.0560,3.0575,410
2014-05-08,21:00:00,3.0570,3.0570,3.0530,3.0555,907
2014-05-08,21:05:00,3.0560,3.0580,3.0555,3.0565,363
2014-05-08,21:10:00,3.0565,3.0565,3.0540,3.0550,201
2014-05-08,21:15:00,3.0545,3.0550,3.0530,3.0530,144
2014-05-08,21:20:00,3.0535,3.0550,3.0510,3.0550,382
2014-05-08,21:25:00,3.0550,3.0550,3.0525,3.0545,166
2014-05-08,21:30:00,3.0545,3.0555,3.0535,3.0540,241
2014-05-08,21:35:00,3.0540,3.0550,3.0535,3.0550,167
2014-05-08,21:40:00,3.0550,3.0585,3.0545,3.0565,356
2014-05-08,21:45:00,3.0565,3.0575,3.0540,3.0550,348
2014-05-08,21:50:00,3.0545,3.0555,3.0535,3.0540,224
2014-05-08,21:55:00,3.0540,3.0550,3.0535,3.0545,111
2014-05-08,22:00:00,3.0550,3.0555,3.0545,3.0555,108
2014-05-08,22:05:00,3.0555,3.0555,3.0540,3.0545,57
2014-05-08,22:10:00,3.0550,3.0555,3.0535,3.0540,126
2014-05-08,22:15:00,3.0540,3.0550,3.0535,3.0545,93
2014-05-08,22:20:00,3.0550,3.0600,3.0550,3.0595,250
2014-05-08,22:25:00,3.0595,3.0630,3.0585,3.0615,521
2014-05-08,22:30:00,3.0620,3.0630,3.0610,3.0625,143
2014-05-08,22:35:00,3.0625,3.0635,3.0605,3.0610,180
2014-05-08,22:40:00,3.0610,3.0620,3.0605,3.0605,150
2014-05-08,22:45:00,3.0610,3.0615,3.0605,3.0605,147
2014-05-08,22:50:00,3.0600,3.0600,3.0585,3.0595,130
2014-05-08,22:55:00,3.0595,3.0625,3.0595,3.0620,182
2014-05-08,23:00:00,3.0625,3.0655,3.0625,3.0645,556
2014-05-08,23:05:00,3.0645,3.0660,3.0630,3.0635,234
2014-05-08,23:10:00,3.0635,3.0650,3.0635,3.0645,430
2014-05-08,23:15:00,3.0645,3.0645,3.0625,3.0630,270
2014-05-08,23:20:00,3.0630,3.0640,3.0625,3.0635,241
2014-05-08,23:25:00,3.0635,3.0665,3.0635,3.0665,228
2014-05-08,23:30:00,3.0665,3.0695,3.0665,3.0685,750
2014-05-08,23:35:00,3.0685,3.0690,3.0675,3.0675,169
2014-05-08,23:40:00,3.0675,3.0680,3.0660,3.0665,140
2014-05-08,23:45:00,3.0665,3.0675,3.0660,3.0670,171
2014-05-08,23:50:00,3.0670,3.0695,3.0670,3.0680,364
2014-05-08,23:55:00,3.0685,3.0695,3.0680,3.0680,304
2014-05-09,00:00:00,3.0685,3.0695,3.0680,3.0690,250
2014-05-09,00:05:00,3.0690,3.0695,3.0680,3.0680,308
2014-05-09,00:10:00,3.0680,3.0685,3.0660,3.0665,120
2014-05-09,00:15:00,3.0665,3.0670,3.0660,3.0665,67
2014-05-09,00:20:00,3.0665,3.0670,3.0650,3.0655,162
2014-05-09,00:25:00,3.0655,3.0655,3.0645,3.0650,108
2014-05-09,00:30:00,3.0650,3.0680,3.0645,3.0675,111
2014-05-09,00:35:00,3.0675,3.0675,3.0660,3.0665,44
2014-05-09,00:40:00,3.0665,3.0680,3.0665,3.0670,184
2014-05-09,00:45:00,3.0670,3.0670,3.0635,3.0645,222
2014-05-09,00:50:00,3.0645,3.0660,3.0645,3.0655,191
2014-05-09,00:55:00,3.0655,3.0660,3.0620,3.0635,1047
2014-05-09,01:00:00,3.0625,3.0640,3.0615,3.0635,245
2014-05-09,01:05:00,3.0635,3.0635,3.0625,3.0630,117
2014-05-09,01:10:00,3.0625,3.0630,3.0610,3.0625,80
2014-05-09,01:15:00,3.0625,3.0625,3.0610,3.0615,22
2014-05-09,01:20:00,3.0615,3.0625,3.0610,3.0610,53
2014-05-09,01:25:00,3.0605,3.0625,3.0605,3.0620,36
2014-05-09,01:30:00,3.0620,3.0630,3.0610,3.0630,64
2014-05-09,01:35:00,3.0630,3.0635,3.0625,3.0630,31
2014-05-09,01:40:00,3.0630,3.0635,3.0625,3.0630,103
2014-05-09,01:45:00,3.0635,3.0655,3.0630,3.0645,78
2014-05-09,01:50:00,3.0650,3.0650,3.0630,3.0630,58
2014-05-09,01:55:00,3.0625,3.0650,3.0625,3.0640,65
2014-05-09,02:00:00,3.0640,3.0640,3.0605,3.0605,36
2014-05-09,02:05:00,3.0610,3.0615,3.0590,3.0595,60
2014-05-09,02:10:00,3.0595,3.0595,3.0590,3.0595,16
2014-05-09,02:15:00,3.0600,3.0605,3.0600,3.0605,6
2014-05-09,02:20:00,3.0610,3.0610,3.0605,3.0605,7
2014-05-09,02:25:00,3.0610,3.0625,3.0610,3.0625,18
2014-05-09,02:30:00,3.0630,3.0630,3.0620,3.0620,18
2014-05-09,02:35:00,3.0620,3.0625,3.0620,3.0620,10
2014-05-09,02:40:00,3.0620,3.0620,3.0605,3.0610,8
2014-05-09,02:45:00,3.0610,3.0615,3.0610,3.0610,14
2014-05-09,02:50:00,3.0615,3.0615,3.0605,3.0605,31
2014-05-09,02:55:00,3.0605,3.0610,3.0605,3.0610,5
2014-05-09,03:00:00,3.0605,3.0610,3.0595,3.0600,45
2014-05-09,03:05:00,3.0595,3.0610,3.0595,3.0610,28
2014-05-09,03:10:00,3.0605,3.0620,3.0600,3.0620,14
2014-05-09,03:15:00,3.0620,3.0620,3.0600,3.0620,12
2014-05-09,03:20:00,3.0630,3.0630,3.0615,3.0620,13
2014-05-09,03:25:00,3.0620,3.0625,3.0620,3.0625,8
2014-05-09,03:30:00,3.0625,3.0625,3.0615,3.0615,5
2014-05-09,03:35:00,3.0615,3.0620,3.0615,3.0615,7
2014-05-09,03:40:00,3.0620,3.0620,3.0605,3.0610,21
2014-05-09,03:45:00,3.0615,3.0620,3.0595,3.0600,37
2014-05-09,03:50:00,3.0605,3.0620,3.0600,3.0620,117
2014-05-09,03:55:00,3.0620,3.0620,3.0585,3.0595,63
2014-05-09,04:00:00,3.0590,3.0595,3.0585,3.0585,36
2014-05-09,04:05:00,3.0590,3.0600,3.0580,3.0580,13
2014-05-09,04:10:00,3.0590,3.0590,3.0580,3.0590,9
2014-05-09,04:15:00,3.0595,3.0605,3.0590,3.0590,37
2014-05-09,04:20:00,3.0590,3.0600,3.0585,3.0585,8
2014-05-09,04:25:00,3.0595,3.0600,3.0585,3.0595,7
2014-05-09,04:30:00,3.0600,3.0605,3.0585,3.0585,6
2014-05-09,04:35:00,3.0595,3.0600,3.0595,3.0600,15
2014-05-09,04:40:00,3.0605,3.0610,3.0600,3.0600,7
2014-05-09,04:45:00,3.0610,3.0610,3.0600,3.0600,6
2014-05-09,04:50:00,3.0610,3.0610,3.0605,3.0605,7
2014-05-09,04:55:00,3.0610,3.0610,3.0610,3.0610,2
2014-05-09,05:00:00,3.0600,3.0600,3.0600,3.0600,3
2014-05-09,05:05:00,3.0595,3.0595,3.0595,3.0595,1
2014-05-09,05:10:00,3.0590,3.0590,3.0590,3.0590,2
2014-05-09,06:00:00,3.0595,3.0600,3.0590,3.0595,12
2014-05-09,06:05:00,3.0595,3.0600,3.0595,3.0600,4
2014-05-09,06:10:00,3.0600,3.0600,3.0595,3.0595,7
2014-05-09,06:15:00,3.0600,3.0600,3.0600,3.0600,4
2014-05-09,06:30:00,3.0600,3.0600,3.0595,3.0595,4
2014-05-09,06:35:00,3.0600,3.0605,3.0600,3.0605,6
2014-05-09,06:40:00,3.0595,3.0595,3.0595,3.0595,1
2014-05-09,06:45:00,3.0605,3.0605,3.0605,3.0605,2
2014-05-09,06:50:00,3.0590,3.0590,3.0570,3.0580,33
2014-05-09,06:55:00,3.0580,3.0590,3.0575,3.0585,12
2014-05-09,07:00:00,3.0575,3.0575,3.0570,3.0570,5
2014-05-09,07:05:00,3.0570,3.0570,3.0560,3.0565,6
2014-05-09,07:10:00,3.0565,3.0565,3.0565,3.0565,6
2014-05-09,07:15:00,3.0565,3.0570,3.0565,3.0570,5
2014-05-09,07:20:00,3.0570,3.0570,3.0560,3.0570,10
2014-05-09,07:25:00,3.0575,3.0580,3.0575,3.0575,4
2014-05-09,07:30:00,3.0575,3.0575,3.0570,3.0570,4
2014-05-09,07:35:00,3.0575,3.0575,3.0570,3.0570,2
2014-05-09,07:40:00,3.0580,3.0580,3.0575,3.0575,10
2014-05-09,07:45:00,3.0580,3.0610,3.0580,3.0605,27
2014-05-09,07:50:00,3.0600,3.0605,3.0600,3.0605,2
2014-05-09,07:55:00,3.0610,3.0610,3.0610,3.0610,3
2014-05-09,08:00:00,3.0610,3.0625,3.0605,3.0615,13
2014-05-09,08:05:00,3.0610,3.0610,3.0600,3.0600,16
2014-05-09,08:10:00,3.0600,3.0610,3.0590,3.0600,40
2014-05-09,08:15:00,3.0600,3.0640,3.0600,3.0615,65
2014-05-09,08:20:00,3.0610,3.0620,3.0605,3.0620,33
2014-05-09,08:25:00,3.0615,3.0625,3.0605,3.0605,54
2014-05-09,08:30:00,3.0605,3.0625,3.0605,3.0625,13
2014-05-09,08:35:00,3.0625,3.0625,3.0615,3.0615,12
2014-05-09,08:40:00,3.0610,3.0620,3.0610,3.0620,6
2014-05-09,08:45:00,3.0610,3.0615,3.0610,3.0615,16
2014-05-09,08:50:00,3.0615,3.0640,3.0615,3.0620,43
2014-05-09,08:55:00,3.0630,3.0655,3.0630,3.0645,39
2014-05-09,09:00:00,3.0640,3.0645,3.0615,3.0620,135
2014-05-09,09:05:00,3.0630,3.0630,3.0600,3.0605,98
2014-05-09,09:10:00,3.0610,3.0630,3.0605,3.0625,41
2014-05-09,09:15:00,3.0635,3.0680,3.0635,3.0680,157
2014-05-09,09:20:00,3.0680,3.0680,3.0645,3.0650,127
2014-05-09,09:25:00,3.0655,3.0655,3.0620,3.0635,97
2014-05-09,09:30:00,3.0630,3.0630,3.0615,3.0620,125
2014-05-09,09:35:00,3.0620,3.0630,3.0615,3.0615,61
2014-05-09,09:40:00,3.0610,3.0615,3.0595,3.0610,175
2014-05-09,09:45:00,3.0610,3.0610,3.0600,3.0600,79
2014-05-09,09:50:00,3.0600,3.0635,3.0590,3.0620,108
2014-05-09,09:55:00,3.0620,3.0625,3.0620,3.0625,35
2014-05-09,10:00:00,3.0620,3.0625,3.0585,3.0595,92
2014-05-09,10:05:00,3.0595,3.0595,3.0550,3.0565,197
2014-05-09,10:10:00,3.0565,3.0570,3.0555,3.0570,77
2014-05-09,10:15:00,3.0575,3.0585,3.0575,3.0585,22
2014-05-09,10:20:00,3.0580,3.0585,3.0580,3.0585,13
2014-05-09,10:25:00,3.0585,3.0585,3.0575,3.0580,12
2014-05-09,10:30:00,3.0575,3.0590,3.0575,3.0585,40
2014-05-09,10:35:00,3.0585,3.0590,3.0580,3.0585,34
2014-05-09,10:40:00,3.0585,3.0590,3.0575,3.0585,84
2014-05-09,10:45:00,3.0585,3.0615,3.0585,3.0610,83
2014-05-09,10:50:00,3.0610,3.0610,3.0595,3.0600,73
2014-05-09,10:55:00,3.0610,3.0615,3.0610,3.0615,11
2014-05-09,11:00:00,3.0610,3.0620,3.0605,3.0620,39
2014-05-09,11:05:00,3.0625,3.0635,3.0620,3.0620,130
2014-05-09,11:10:00,3.0615,3.0620,3.0590,3.0590,36
2014-05-09,11:15:00,3.0590,3.0605,3.0590,3.0600,54
2014-05-09,11:20:00,3.0605,3.0605,3.0605,3.0605,13
2014-05-09,11:25:00,3.0605,3.0605,3.0605,3.0605,22
2014-05-09,11:30:00,3.0600,3.0600,3.0600,3.0600,1
2014-05-09,11:35:00,3.0605,3.0605,3.0605,3.0605,3
2014-05-09,11:40:00,3.0605,3.0605,3.0600,3.0600,6
2014-05-09,11:45:00,3.0595,3.0610,3.0595,3.0610,40
2014-05-09,11:50:00,3.0615,3.0615,3.0615,3.0615,3
2014-05-09,11:55:00,3.0615,3.0615,3.0605,3.0605,5
2014-05-09,12:00:00,3.0610,3.0610,3.0610,3.0610,23
2014-05-09,12:05:00,3.0605,3.0610,3.0595,3.0600,14
2014-05-09,12:10:00,3.0600,3.0605,3.0600,3.0605,12
2014-05-09,12:15:00,3.0605,3.0605,3.0605,3.0605,1
2014-05-09,12:20:00,3.0600,3.0600,3.0600,3.0600,8
2014-05-09,12:25:00,3.0605,3.0610,3.0605,3.0610,19
2014-05-09,12:30:00,3.0610,3.0620,3.0605,3.0620,25
2014-05-09,12:35:00,3.0615,3.0620,3.0610,3.0610,12
2014-05-09,12:40:00,3.0610,3.0620,3.0605,3.0605,89
2014-05-09,12:45:00,3.0605,3.0610,3.0600,3.0600,25
2014-05-09,12:50:00,3.0600,3.0610,3.0600,3.0610,13
2014-05-09,12:55:00,3.0610,3.0610,3.0610,3.0610,3
2014-05-09,13:00:00,3.0605,3.0605,3.0605,3.0605,10
2014-05-09,13:05:00,3.0605,3.0615,3.0605,3.0610,18
2014-05-09,13:10:00,3.0610,3.0610,3.0605,3.0605,6
2014-05-09,13:15:00,3.0605,3.0615,3.0605,3.0615,32
2014-05-09,13:20:00,3.0615,3.0620,3.0605,3.0620,77
2014-05-09,13:25:00,3.0620,3.0625,3.0620,3.0625,51
2014-05-09,13:30:00,3.0620,3.0645,3.0610,3.0635,149
2014-05-09,13:35:00,3.0635,3.0645,3.0635,3.0640,59
2014-05-09,13:40:00,3.0640,3.0640,3.0615,3.0635,124
2014-05-09,13:45:00,3.0630,3.0645,3.0630,3.0635,57
2014-05-09,13:50:00,3.0640,3.0670,3.0640,3.0655,118
2014-05-09,13:55:00,3.0660,3.0665,3.0630,3.0645,50
2014-05-09,14:00:00,3.0650,3.0690,3.0650,3.0660,228
2014-05-09,14:05:00,3.0665,3.0665,3.0660,3.0660,48
2014-05-09,14:10:00,3.0665,3.0675,3.0665,3.0665,66
2014-05-09,14:15:00,3.0660,3.0690,3.0660,3.0685,235
2014-05-09,14:20:00,3.0685,3.0685,3.0670,3.0675,131
2014-05-09,14:25:00,3.0675,3.0695,3.0675,3.0680,154
2014-05-09,14:30:00,3.0680,3.0685,3.0665,3.0675,160
2014-05-09,14:35:00,3.0680,3.0690,3.0670,3.0670,158
2014-05-09,14:40:00,3.0670,3.0675,3.0640,3.0655,215
2014-05-09,14:45:00,3.0660,3.0685,3.0655,3.0655,119
2014-05-09,14:50:00,3.0650,3.0670,3.0650,3.0670,133
2014-05-09,14:55:00,3.0670,3.0735,3.0670,3.0725,521
2014-05-09,15:00:00,3.0730,3.0740,3.0700,3.0705,267
2014-05-09,15:05:00,3.0705,3.0730,3.0705,3.0720,61
2014-05-09,15:10:00,3.0720,3.0720,3.0715,3.0720,45
2014-05-09,15:15:00,3.0720,3.0720,3.0695,3.0695,48
2014-05-09,15:20:00,3.0695,3.0710,3.0675,3.0710,71
2014-05-09,15:25:00,3.0710,3.0725,3.0700,3.0725,66
2014-05-09,15:30:00,3.0725,3.0730,3.0715,3.0725,102
2014-05-09,15:35:00,3.0725,3.0725,3.0690,3.0700,74
2014-05-09,15:40:00,3.0695,3.0715,3.0695,3.0715,33
2014-05-09,15:45:00,3.0715,3.0725,3.0680,3.0680,78
2014-05-09,15:50:00,3.0680,3.0690,3.0675,3.0680,97
2014-05-09,15:55:00,3.0680,3.0710,3.0680,3.0705,107
2014-05-09,16:00:00,3.0700,3.0715,3.0695,3.0705,46
2014-05-09,16:05:00,3.0710,3.0715,3.0705,3.0715,17
2014-05-09,16:10:00,3.0710,3.0715,3.0690,3.0705,61
2014-05-09,16:15:00,3.0705,3.0710,3.0690,3.0695,26
2014-05-09,16:20:00,3.0695,3.0705,3.0690,3.0705,16
2014-05-09,16:25:00,3.0705,3.0705,3.0680,3.0680,47
2014-05-09,16:30:00,3.0680,3.0680,3.0655,3.0655,84
2014-05-09,16:35:00,3.0660,3.0665,3.0630,3.0640,175
2014-05-09,16:40:00,3.0640,3.0655,3.0620,3.0645,100
2014-05-09,16:45:00,3.0640,3.0665,3.0635,3.0665,60
2014-05-09,16:50:00,3.0660,3.0665,3.0650,3.0650,27
2014-05-09,16:55:00,3.0650,3.0695,3.0650,3.0690,75
2014-05-09,17:00:00,3.0695,3.0700,3.0670,3.0685,49
2014-05-09,17:05:00,3.0685,3.0695,3.0655,3.0660,54
2014-05-09,17:10:00,3.0665,3.0680,3.0655,3.0665,50
2014-05-09,17:15:00,3.0660,3.0660,3.0650,3.0660,32
2014-05-09,17:20:00,3.0660,3.0660,3.0645,3.0645,30
2014-05-09,17:25:00,3.0645,3.0645,3.0635,3.0640,26
2014-05-09,17:30:00,3.0645,3.0665,3.0640,3.0650,72
2014-05-09,17:35:00,3.0655,3.0665,3.0645,3.0655,26
2014-05-09,17:40:00,3.0655,3.0665,3.0635,3.0665,71
2014-05-09,17:45:00,3.0670,3.0680,3.0660,3.0680,38
2014-05-09,17:50:00,3.0680,3.0695,3.0670,3.0675,74
2014-05-09,17:55:00,3.0670,3.0675,3.0660,3.0670,40
2014-05-09,18:00:00,3.0665,3.0670,3.0660,3.0665,11
2014-05-09,18:05:00,3.0670,3.0675,3.0670,3.0675,7
2014-05-09,18:10:00,3.0675,3.0680,3.0675,3.0675,27
2014-05-09,18:15:00,3.0670,3.0680,3.0660,3.0675,44
2014-05-09,18:20:00,3.0675,3.0675,3.0665,3.0675,21
2014-05-09,18:25:00,3.0690,3.0710,3.0690,3.0710,51
2014-05-09,18:30:00,3.0710,3.0710,3.0695,3.0705,78
2014-05-09,18:35:00,3.0710,3.0730,3.0705,3.0720,67
2014-05-09,18:40:00,3.0725,3.0755,3.0720,3.0750,248
2014-05-09,18:45:00,3.0750,3.0775,3.0745,3.0765,280
2014-05-09,18:50:00,3.0765,3.0790,3.0760,3.0780,208
2014-05-09,18:55:00,3.0780,3.0790,3.0710,3.0740,300
2014-05-09,19:00:00,3.0740,3.0765,3.0740,3.0755,76
2014-05-09,19:05:00,3.0755,3.0760,3.0740,3.0740,51
2014-05-09,19:10:00,3.0745,3.0785,3.0745,3.0770,160
2014-05-09,19:15:00,3.0780,3.0780,3.0760,3.0760,50
2014-05-09,19:20:00,3.0760,3.0790,3.0760,3.0790,88
2014-05-09,19:25:00,3.0790,3.0795,3.0770,3.0780,73
2014-05-09,19:30:00,3.0780,3.0780,3.0690,3.0695,348
2014-05-09,19:35:00,3.0700,3.0715,3.0680,3.0700,193
2014-05-09,19:40:00,3.0700,3.0720,3.0700,3.0715,52
2014-05-09,19:45:00,3.0715,3.0740,3.0710,3.0710,82
2014-05-09,19:50:00,3.0715,3.0720,3.0685,3.0690,93
2014-05-09,19:55:00,3.0685,3.0690,3.0620,3.0625,364
2014-05-09,20:00:00,3.0625,3.0635,3.0525,3.0575,813
2014-05-09,20:05:00,3.0580,3.0595,3.0570,3.0585,218
2014-05-09,20:10:00,3.0590,3.0620,3.0575,3.0615,297
2014-05-09,20:15:00,3.0620,3.0620,3.0600,3.0605,170
2014-05-09,20:20:00,3.0605,3.0610,3.0600,3.0605,31
2014-05-09,20:25:00,3.0605,3.0640,3.0600,3.0640,213
2014-05-09,20:30:00,3.0635,3.0645,3.0635,3.0645,67
2014-05-09,20:35:00,3.0650,3.0650,3.0630,3.0635,180
2014-05-09,20:40:00,3.0640,3.0640,3.0625,3.0635,119
2014-05-09,20:45:00,3.0635,3.0640,3.0620,3.0620,126
2014-05-09,20:50:00,3.0625,3.0650,3.0625,3.0635,114
2014-05-09,20:55:00,3.0640,3.0645,3.0625,3.0625,104
2014-05-09,21:00:00,3.0625,3.0670,3.0625,3.0650,411
2014-05-09,21:05:00,3.0650,3.0675,3.0650,3.0665,104
2014-05-09,21:10:00,3.0660,3.0685,3.0660,3.0680,181
2014-05-09,21:15:00,3.0680,3.0780,3.0675,3.0765,1042
2014-05-09,21:20:00,3.0765,3.0860,3.0760,3.0790,2884
2014-05-09,21:25:00,3.0795,3.0795,3.0760,3.0785,406
2014-05-09,21:30:00,3.0780,3.0785,3.0745,3.0760,350
2014-05-09,21:35:00,3.0765,3.0770,3.0720,3.0730,252
2014-05-09,21:40:00,3.0730,3.0740,3.0710,3.0720,208
2014-05-09,21:45:00,3.0720,3.0765,3.0715,3.0765,283
2014-05-09,21:50:00,3.0765,3.0770,3.0740,3.0740,180
2014-05-09,21:55:00,3.0740,3.0760,3.0740,3.0755,89
2014-05-09,22:00:00,3.0755,3.0760,3.0745,3.0745,118
2014-05-09,22:05:00,3.0745,3.0755,3.0735,3.0745,209
2014-05-09,22:10:00,3.0745,3.0755,3.0720,3.0730,238
2014-05-09,22:15:00,3.0735,3.0780,3.0730,3.0780,380
2014-05-09,22:20:00,3.0775,3.0790,3.0765,3.0785,354
2014-05-09,22:25:00,3.0790,3.0815,3.0790,3.0800,442
2014-05-09,22:30:00,3.0800,3.0815,3.0765,3.0785,337
2014-05-09,22:35:00,3.0785,3.0790,3.0765,3.0765,169
2014-05-09,22:40:00,3.0765,3.0775,3.0760,3.0770,87
2014-05-09,22:45:00,3.0770,3.0775,3.0725,3.0735,190
2014-05-09,22:50:00,3.0735,3.0735,3.0705,3.0730,270
2014-05-09,22:55:00,3.0735,3.0750,3.0735,3.0735,180
2014-05-09,23:00:00,3.0735,3.0745,3.0730,3.0740,127
2014-05-09,23:05:00,3.0735,3.0740,3.0715,3.0720,216
2014-05-09,23:10:00,3.0715,3.0730,3.0710,3.0725,117
2014-05-09,23:15:00,3.0730,3.0745,3.0720,3.0725,150
2014-05-09,23:20:00,3.0725,3.0775,3.0725,3.0760,222
2014-05-09,23:25:00,3.0760,3.0760,3.0740,3.0755,115
2014-05-09,23:30:00,3.0760,3.0760,3.0740,3.0740,98
2014-05-09,23:35:00,3.0735,3.0765,3.0735,3.0765,113
2014-05-09,23:40:00,3.0765,3.0775,3.0750,3.0755,108
2014-05-09,23:45:00,3.0755,3.0775,3.0750,3.0765,177
2014-05-09,23:50:00,3.0765,3.0785,3.0760,3.0785,196
2014-05-09,23:55:00,3.0790,3.0795,3.0775,3.0785,193
2014-05-10,00:00:00,3.0780,3.0785,3.0765,3.0765,137
2014-05-10,00:05:00,3.0770,3.0790,3.0765,3.0790,159
2014-05-10,00:10:00,3.0790,3.0835,3.0785,3.0820,1247
2014-05-10,00:15:00,3.0815,3.0815,3.0800,3.0800,206
2014-05-10,00:20:00,3.0805,3.0820,3.0800,3.0810,173
2014-05-10,00:25:00,3.0810,3.0830,3.0805,3.0825,199
2014-05-10,00:30:00,3.0820,3.0845,3.0820,3.0830,307
2014-05-10,00:35:00,3.0840,3.0855,3.0835,3.0845,496
2014-05-10,00:40:00,3.0850,3.0850,3.0835,3.0835,210
2014-05-10,00:45:00,3.0840,3.0845,3.0805,3.0825,305
2014-05-10,00:50:00,3.0825,3.0825,3.0805,3.0815,199
2014-05-10,00:55:00,3.0815,3.0855,3.0810,3.0830,767
2014-05-10,01:00:00,3.0825,3.0880,3.0815,3.0860,646
2014-05-10,01:05:00,3.0860,3.0875,3.0850,3.0865,263
2014-05-10,01:10:00,3.0865,3.0865,3.0860,3.0865,163
2014-05-10,01:15:00,3.0865,3.0870,3.0860,3.0860,33
2014-05-10,01:20:00,3.0860,3.0865,3.0860,3.0860,121
2014-05-10,01:25:00,3.0860,3.0865,3.0835,3.0850,171
2014-05-10,01:30:00,3.0850,3.0860,3.0850,3.0860,224
2014-05-10,01:35:00,3.0860,3.0865,3.0855,3.0860,161
2014-05-10,01:40:00,3.0865,3.0880,3.0860,3.0880,98
2014-05-10,01:45:00,3.0880,3.0890,3.0875,3.0880,221
2014-05-10,01:50:00,3.0885,3.0885,3.0870,3.0870,83
2014-05-10,01:55:00,3.0870,3.0875,3.0865,3.0865,34
2014-05-10,02:00:00,3.0860,3.0865,3.0855,3.0855,75
2014-05-10,02:05:00,3.0855,3.0875,3.0855,3.0875,27
2014-05-10,02:10:00,3.0870,3.0870,3.0860,3.0860,23
2014-05-10,02:15:00,3.0860,3.0860,3.0840,3.0845,49
2014-05-10,02:20:00,3.0850,3.0850,3.0845,3.0845,15
2014-05-10,02:25:00,3.0845,3.0850,3.0845,3.0845,24
2014-05-10,02:30:00,3.0850,3.0855,3.0850,3.0855,8
2014-05-10,02:35:00,3.0850,3.0850,3.0845,3.0850,12
2014-05-10,02:40:00,3.0855,3.0855,3.0845,3.0845,29
2014-05-10,02:45:00,3.0845,3.0850,3.0840,3.0850,23
2014-05-10,02:50:00,3.0850,3.0850,3.0845,3.0845,26
2014-05-10,02:55:00,3.0845,3.0855,3.0840,3.0845,36
2014-05-10,03:00:00,3.0850,3.0855,3.0850,3.0855,15
2014-05-10,03:05:00,3.0860,3.0865,3.0860,3.0860,12
2014-05-10,03:10:00,3.0855,3.0860,3.0855,3.0855,10
2014-05-10,03:15:00,3.0855,3.0860,3.0850,3.0860,18
2014-05-10,03:20:00,3.0865,3.0865,3.0860,3.0860,14
2014-05-10,03:25:00,3.0855,3.0860,3.0850,3.0850,9
2014-05-10,03:30:00,3.0830,3.0865,3.0830,3.0860,11
2014-05-10,03:35:00,3.0865,3.0865,3.0860,3.0860,8
2014-05-10,03:40:00,3.0860,3.0860,3.0855,3.0855,15
2014-05-10,03:45:00,3.0855,3.0860,3.0855,3.0855,15
2014-05-10,03:50:00,3.0855,3.0870,3.0850,3.0860,67
2014-05-10,03:55:00,3.0855,3.0865,3.0850,3.0850,41
2014-05-10,04:00:00,3.0860,3.0870,3.0850,3.0850,31
2014-05-10,04:05:00,3.0845,3.0855,3.0840,3.0850,29
2014-05-10,04:10:00,3.0840,3.0850,3.0840,3.0850,6
2014-05-10,04:15:00,3.0840,3.0855,3.0835,3.0855,13
2014-05-10,04:20:00,3.0850,3.0850,3.0840,3.0840,17
2014-05-10,04:25:00,3.0840,3.0850,3.0840,3.0850,8
2014-05-10,04:30:00,3.0850,3.0850,3.0850,3.0850,7
2014-05-10,04:35:00,3.0850,3.0850,3.0845,3.0845,7
2014-05-10,04:40:00,3.0850,3.0850,3.0840,3.0840,6
2014-05-10,04:45:00,3.0840,3.0860,3.0840,3.0860,9
2014-05-10,04:50:00,3.0855,3.0865,3.0850,3.0850,6
2014-05-10,04:55:00,3.0855,3.0855,3.0850,3.0850,13
2014-05-10,05:00:00,3.0850,3.0860,3.0850,3.0860,7
2014-05-10,05:05:00,3.0855,3.0865,3.0855,3.0865,8
2014-05-10,05:10:00,3.0855,3.0870,3.0855,3.0870,7
2014-05-12,06:00:00,3.0850,3.0875,3.0850,3.0875,9
2014-05-12,06:05:00,3.0870,3.0875,3.0860,3.0875,22
2014-05-12,06:10:00,3.0875,3.0880,3.0860,3.0880,14
2014-05-12,06:15:00,3.0875,3.0880,3.0865,3.0875,14
2014-05-12,06:20:00,3.0880,3.0900,3.0870,3.0900,54
2014-05-12,06:25:00,3.0900,3.0935,3.0900,3.0910,89
2014-05-12,06:30:00,3.0910,3.0925,3.0905,3.0920,13
2014-05-12,06:35:00,3.0920,3.0920,3.0910,3.0910,6
2014-05-12,06:40:00,3.0915,3.0950,3.0915,3.0945,49
2014-05-12,06:45:00,3.0940,3.0950,3.0925,3.0930,64
2014-05-12,06:50:00,3.0925,3.0940,3.0920,3.0940,22
2014-05-12,06:55:00,3.0935,3.0935,3.0910,3.0910,27
2014-05-12,07:00:00,3.0910,3.0910,3.0880,3.0885,63
2014-05-12,07:05:00,3.0890,3.0890,3.0880,3.0880,8
2014-05-12,07:10:00,3.0885,3.0890,3.0885,3.0890,8
2014-05-12,07:15:00,3.0890,3.0890,3.0885,3.0885,15
2014-05-12,07:20:00,3.0885,3.0885,3.0880,3.0880,29
2014-05-12,07:25:00,3.0880,3.0880,3.0880,3.0880,16
2014-05-12,07:30:00,3.0880,3.0880,3.0880,3.0880,41
2014-05-12,07:35:00,3.0880,3.0880,3.0880,3.0880,8
2014-05-12,07:40:00,3.0880,3.0885,3.0875,3.0880,15
2014-05-12,07:45:00,3.0870,3.0875,3.0860,3.0875,14
2014-05-12,07:50:00,3.0865,3.0865,3.0865,3.0865,7
2014-05-12,07:55:00,3.0870,3.0880,3.0870,3.0880,19
2014-05-12,08:00:00,3.0880,3.0885,3.0860,3.0860,67
2014-05-12,08:05:00,3.0860,3.0865,3.0860,3.0860,48
2014-05-12,08:10:00,3.0860,3.0865,3.0860,3.0865,6
2014-05-12,08:15:00,3.0860,3.0860,3.0845,3.0850,58
2014-05-12,08:20:00,3.0845,3.0850,3.0840,3.0850,43
2014-05-12,08:25:00,3.0850,3.0860,3.0850,3.0860,26
2014-05-12,08:30:00,3.0860,3.0870,3.0860,3.0870,53
2014-05-12,08:35:00,3.0870,3.0880,3.0870,3.0875,48
2014-05-12,08:40:00,3.0880,3.0880,3.0870,3.0870,8
2014-05-12,08:45:00,3.0865,3.0875,3.0865,3.0875,10
2014-05-12,08:50:00,3.0875,3.0880,3.0875,3.0875,15
2014-05-12,08:55:00,3.0875,3.0880,3.0870,3.0870,55
2014-05-12,09:00:00,3.0875,3.0915,3.0865,3.0880,468
2014-05-12,09:05:00,3.0875,3.0890,3.0875,3.0885,117
2014-05-12,09:10:00,3.0890,3.0935,3.0885,3.0930,366
2014-05-12,09:15:00,3.0935,3.0945,3.0915,3.0935,442
2014-05-12,09:20:00,3.0935,3.0960,3.0900,3.0950,327
2014-05-12,09:25:00,3.0950,3.0955,3.0925,3.0945,186
2014-05-12,09:30:00,3.0950,3.0995,3.0945,3.0980,606
2014-05-12,09:35:00,3.0985,3.0995,3.0970,3.0985,232
2014-05-12,09:40:00,3.0980,3.0990,3.0970,3.0975,161
2014-05-12,09:45:00,3.0980,3.0980,3.0925,3.0925,127
2014-05-12,09:50:00,3.0925,3.0940,3.0915,3.0935,97
2014-05-12,09:55:00,3.0935,3.0960,3.0930,3.0945,81
2014-05-12,10:00:00,3.0945,3.0950,3.0930,3.0945,64
2014-05-12,10:05:00,3.0945,3.0945,3.0935,3.0940,14
2014-05-12,10:10:00,3.0945,3.0955,3.0945,3.0950,72
2014-05-12,10:15:00,3.0955,3.0960,3.0950,3.0950,19
2014-05-12,10:20:00,3.0955,3.0955,3.0950,3.0950,5
2014-05-12,10:25:00,3.0955,3.0980,3.0955,3.0975,66
2014-05-12,10:30:00,3.0975,3.0980,3.0955,3.0980,120
2014-05-12,10:35:00,3.0975,3.0990,3.0955,3.0990,183
2014-05-12,10:40:00,3.0990,3.0995,3.0980,3.0990,84
2014-05-12,10:45:00,3.0995,3.1025,3.0985,3.1005,542
2014-05-12,10:50:00,3.1010,3.1135,3.1010,3.1070,1795
2014-05-12,10:55:00,3.1075,3.1075,3.1040,3.1060,260
2014-05-12,11:00:00,3.1065,3.1100,3.1065,3.1080,293
2014-05-12,11:05:00,3.1080,3.1190,3.1080,3.1130,1146
2014-05-12,11:10:00,3.1135,3.1175,3.1120,3.1125,342
2014-05-12,11:15:00,3.1125,3.1140,3.1100,3.1135,468
2014-05-12,11:20:00,3.1135,3.1150,3.1115,3.1130,309
2014-05-12,11:25:00,3.1125,3.1160,3.1115,3.1150,187
2014-05-12,11:30:00,3.1150,3.1150,3.1130,3.1135,30
2014-05-12,11:35:00,3.1135,3.1145,3.1130,3.1140,29
2014-05-12,11:40:00,3.1140,3.1140,3.1105,3.1115,205
2014-05-12,11:45:00,3.1115,3.1130,3.1105,3.1120,111
2014-05-12,11:50:00,3.1120,3.1150,3.1120,3.1140,76
2014-05-12,11:55:00,3.1140,3.1155,3.1140,3.1145,54
2014-05-12,12:00:00,3.1150,3.1155,3.1140,3.1150,38
2014-05-12,12:05:00,3.1150,3.1155,3.1145,3.1155,37
2014-05-12,12:10:00,3.1150,3.1150,3.1145,3.1145,25
2014-05-12,12:15:00,3.1145,3.1155,3.1145,3.1145,50
2014-05-12,12:20:00,3.1140,3.1140,3.1130,3.1140,38
2014-05-12,12:25:00,3.1140,3.1145,3.1135,3.1135,6
2014-05-12,12:30:00,3.1135,3.1135,3.1120,3.1120,46
2014-05-12,12:35:00,3.1120,3.1130,3.1120,3.1120,31
2014-05-12,12:40:00,3.1120,3.1120,3.1115,3.1120,14
2014-05-12,12:45:00,3.1125,3.1130,3.1125,3.1125,16
2014-05-12,12:50:00,3.1125,3.1130,3.1110,3.1130,40
2014-05-12,12:55:00,3.1120,3.1140,3.1120,3.1125,107
2014-05-12,13:00:00,3.1125,3.1135,3.1120,3.1120,31
2014-05-12,13:05:00,3.1125,3.1135,3.1125,3.1135,58
2014-05-12,13:10:00,3.1130,3.1130,3.1130,3.1130,6
2014-05-12,13:15:00,3.1135,3.1140,3.1135,3.1140,12
2014-05-12,13:20:00,3.1140,3.1145,3.1140,3.1145,29
2014-05-12,13:25:00,3.1150,3.1150,3.1140,3.1145,100
2014-05-12,13:30:00,3.1150,3.1180,3.1140,3.1145,344
2014-05-12,13:35:00,3.1150,3.1155,3.1130,3.1145,170
2014-05-12,13:40:00,3.1145,3.1175,3.1120,3.1170,406
2014-05-12,13:45:00,3.1170,3.1180,3.1145,3.1145,176
2014-05-12,13:50:00,3.1150,3.1170,3.1145,3.1155,69
2014-05-12,13:55:00,3.1150,3.1170,3.1145,3.1150,121
2014-05-12,14:00:00,3.1150,3.1150,3.1090,3.1130,461
2014-05-12,14:05:00,3.1130,3.1160,3.1125,3.1150,159
2014-05-12,14:10:00,3.1155,3.1160,3.1140,3.1145,139
2014-05-12,14:15:00,3.1140,3.1180,3.1140,3.1180,203
2014-05-12,14:20:00,3.1180,3.1180,3.1170,3.1180,110
2014-05-12,14:25:00,3.1180,3.1195,3.1175,3.1180,241
2014-05-12,14:30:00,3.1180,3.1190,3.1160,3.1165,246
2014-05-12,14:35:00,3.1170,3.1180,3.1155,3.1175,130
2014-05-12,14:40:00,3.1180,3.1190,3.1170,3.1175,146
2014-05-12,14:45:00,3.1175,3.1195,3.1155,3.1195,286
2014-05-12,14:50:00,3.1195,3.1210,3.1165,3.1180,518
2014-05-12,14:55:00,3.1185,3.1205,3.1170,3.1200,408
2014-05-12,15:00:00,3.1205,3.1240,3.1205,3.1240,309
2014-05-12,15:05:00,3.1240,3.1240,3.1215,3.1225,175
2014-05-12,15:10:00,3.1225,3.1240,3.1205,3.1230,194
2014-05-12,15:15:00,3.1225,3.1230,3.1190,3.1220,131
2014-05-12,15:20:00,3.1220,3.1235,3.1205,3.1210,274
2014-05-12,15:25:00,3.1210,3.1210,3.1175,3.1195,158
2014-05-12,15:30:00,3.1195,3.1205,3.1185,3.1185,100
2014-05-12,15:35:00,3.1185,3.1195,3.1175,3.1175,94
2014-05-12,15:40:00,3.1180,3.1220,3.1180,3.1220,112
2014-05-12,15:45:00,3.1220,3.1230,3.1215,3.1220,101
2014-05-12,15:50:00,3.1220,3.1240,3.1220,3.1225,201
2014-05-12,15:55:00,3.1225,3.1235,3.1215,3.1235,105
2014-05-12,16:00:00,3.1235,3.1290,3.1230,3.1275,547
2014-05-12,16:05:00,3.1275,3.1290,3.1270,3.1270,138
2014-05-12,16:10:00,3.1270,3.1300,3.1270,3.1285,262
2014-05-12,16:15:00,3.1285,3.1300,3.1280,3.1290,119
2014-05-12,16:20:00,3.1290,3.1325,3.1285,3.1300,316
2014-05-12,16:25:00,3.1295,3.1380,3.1295,3.1345,493
2014-05-12,16:30:00,3.1350,3.1365,3.1340,3.1355,260
2014-05-12,16:35:00,3.1355,3.1405,3.1355,3.1365,442
2014-05-12,16:40:00,3.1375,3.1380,3.1355,3.1375,152
2014-05-12,16:45:00,3.1375,3.1375,3.1360,3.1360,141
2014-05-12,16:50:00,3.1360,3.1360,3.1340,3.1355,143
2014-05-12,16:55:00,3.1355,3.1380,3.1355,3.1355,131
2014-05-12,17:00:00,3.1360,3.1375,3.1335,3.1340,171
2014-05-12,17:05:00,3.1340,3.1385,3.1340,3.1365,272
2014-05-12,17:10:00,3.1365,3.1375,3.1360,3.1370,135
2014-05-12,17:15:00,3.1375,3.1385,3.1365,3.1380,103
2014-05-12,17:20:00,3.1380,3.1405,3.1375,3.1390,118
2014-05-12,17:25:00,3.1385,3.1385,3.1345,3.1355,91
2014-05-12,17:30:00,3.1360,3.1385,3.1360,3.1380,107
2014-05-12,17:35:00,3.1385,3.1395,3.1375,3.1385,121
2014-05-12,17:40:00,3.1390,3.1395,3.1385,3.1395,35
2014-05-12,17:45:00,3.1395,3.1415,3.1395,3.1410,163
2014-05-12,17:50:00,3.1405,3.1430,3.1405,3.1425,135
2014-05-12,17:55:00,3.1425,3.1445,3.1425,3.1440,232
2014-05-12,18:00:00,3.1435,3.1445,3.1425,3.1430,139
2014-05-12,18:05:00,3.1430,3.1455,3.1420,3.1455,168
2014-05-12,18:10:00,3.1455,3.1470,3.1450,3.1460,131
2014-05-12,18:15:00,3.1460,3.1530,3.1450,3.1505,505
2014-05-12,18:20:00,3.1510,3.1525,3.1460,3.1505,390
2014-05-12,18:25:00,3.1510,3.1510,3.1485,3.1500,226
2014-05-12,18:30:00,3.1500,3.1505,3.1485,3.1495,138
2014-05-12,18:35:00,3.1490,3.1520,3.1490,3.1505,201
2014-05-12,18:40:00,3.1500,3.1520,3.1500,3.1510,152
2014-05-12,18:45:00,3.1505,3.1520,3.1500,3.1520,91
2014-05-12,18:50:00,3.1515,3.1540,3.1515,3.1525,284
2014-05-12,18:55:00,3.1520,3.1545,3.1515,3.1530,285
2014-05-12,19:00:00,3.1530,3.1535,3.1515,3.1520,101
2014-05-12,19:05:00,3.1520,3.1525,3.1485,3.1510,106
2014-05-12,19:10:00,3.1515,3.1520,3.1490,3.1505,147
2014-05-12,19:15:00,3.1510,3.1515,3.1505,3.1515,62
2014-05-12,19:20:00,3.1510,3.1530,3.1505,3.1520,141
2014-05-12,19:25:00,3.1525,3.1525,3.1510,3.1515,71
2014-05-12,19:30:00,3.1520,3.1520,3.1455,3.1470,298
2014-05-12,19:35:00,3.1470,3.1480,3.1450,3.1460,165
2014-05-12,19:40:00,3.1470,3.1470,3.1415,3.1445,238
2014-05-12,19:45:00,3.1445,3.1445,3.1395,3.1400,190
2014-05-12,19:50:00,3.1405,3.1455,3.1395,3.1450,400
2014-05-12,19:55:00,3.1450,3.1455,3.1430,3.1445,97
2014-05-12,20:00:00,3.1445,3.1470,3.1440,3.1450,204
2014-05-12,20:05:00,3.1455,3.1470,3.1440,3.1465,154
2014-05-12,20:10:00,3.1460,3.1520,3.1440,3.1465,1551
2014-05-12,20:15:00,3.1465,3.1500,3.1460,3.1500,383
2014-05-12,20:20:00,3.1495,3.1530,3.1490,3.1500,616
2014-05-12,20:25:00,3.1500,3.1535,3.1500,3.1500,634
2014-05-12,20:30:00,3.1500,3.1525,3.1480,3.1485,353
2014-05-12,20:35:00,3.1490,3.1495,3.1470,3.1485,252
2014-05-12,20:40:00,3.1485,3.1495,3.1460,3.1470,240
2014-05-12,20:45:00,3.1470,3.1475,3.1460,3.1465,269
2014-05-12,20:50:00,3.1470,3.1470,3.1445,3.1460,467
2014-05-12,20:55:00,3.1465,3.1465,3.1445,3.1460,328
2014-05-12,21:00:00,3.1455,3.1515,3.1450,3.1510,707
2014-05-12,21:05:00,3.1515,3.1555,3.1510,3.1530,815
2014-05-12,21:10:00,3.1535,3.1535,3.1510,3.1515,275
2014-05-12,21:15:00,3.1520,3.1520,3.1475,3.1490,456
2014-05-12,21:20:00,3.1495,3.1540,3.1495,3.1540,396
2014-05-12,21:25:00,3.1540,3.1545,3.1515,3.1520,210
2014-05-12,21:30:00,3.1530,3.1540,3.1490,3.1495,346
2014-05-12,21:35:00,3.1495,3.1505,3.1490,3.1490,305
2014-05-12,21:40:00,3.1490,3.1495,3.1465,3.1480,288
2014-05-12,21:45:00,3.1485,3.1505,3.1480,3.1495,269
2014-05-12,21:50:00,3.1500,3.1500,3.1480,3.1480,148
2014-05-12,21:55:00,3.1485,3.1495,3.1475,3.1490,347
2014-05-12,22:00:00,3.1490,3.1495,3.1470,3.1470,283
2014-05-12,22:05:00,3.1470,3.1475,3.1450,3.1455,246
2014-05-12,22:10:00,3.1455,3.1465,3.1430,3.1465,348
2014-05-12,22:15:00,3.1470,3.1485,3.1455,3.1480,265
2014-05-12,22:20:00,3.1485,3.1505,3.1475,3.1505,398
2014-05-12,22:25:00,3.1505,3.1510,3.1490,3.1495,299
2014-05-12,22:30:00,3.1500,3.1510,3.1495,3.1500,167
2014-05-12,22:35:00,3.1505,3.1505,3.1480,3.1490,362
2014-05-12,22:40:00,3.1490,3.1495,3.1450,3.1455,403
2014-05-12,22:45:00,3.1460,3.1460,3.1415,3.1420,700
2014-05-12,22:50:00,3.1425,3.1450,3.1420,3.1425,435
2014-05-12,22:55:00,3.1425,3.1440,3.1420,3.1430,331
2014-05-12,23:00:00,3.1430,3.1455,3.1415,3.1450,399
2014-05-12,23:05:00,3.1455,3.1475,3.1440,3.1460,279
2014-05-12,23:10:00,3.1465,3.1465,3.1460,3.1460,143
2014-05-12,23:15:00,3.1460,3.1460,3.1440,3.1460,309
2014-05-12,23:20:00,3.1455,3.1470,3.1455,3.1460,269
2014-05-12,23:25:00,3.1465,3.1470,3.1445,3.1465,300
2014-05-12,23:30:00,3.1465,3.1485,3.1465,3.1475,348
2014-05-12,23:35:00,3.1480,3.1485,3.1470,3.1480,173
2014-05-12,23:40:00,3.1480,3.1495,3.1470,3.1470,451
2014-05-12,23:45:00,3.1470,3.1470,3.1455,3.1460,79
2014-05-12,23:50:00,3.1460,3.1485,3.1460,3.1465,221
2014-05-12,23:55:00,3.1465,3.1470,3.1440,3.1450,244
2014-05-13,00:00:00,3.1450,3.1450,3.1440,3.1440,126
2014-05-13,00:05:00,3.1440,3.1445,3.1425,3.1440,227
2014-05-13,00:10:00,3.1440,3.1455,3.1440,3.1450,184
2014-05-13,00:15:00,3.1450,3.1455,3.1445,3.1450,124
2014-05-13,00:20:00,3.1445,3.1460,3.1445,3.1455,138
2014-05-13,00:25:00,3.1450,3.1455,3.1435,3.1440,116
2014-05-13,00:30:00,3.1435,3.1445,3.1435,3.1440,143
2014-05-13,00:35:00,3.1440,3.1445,3.1440,3.1440,32
2014-05-13,00:40:00,3.1445,3.1485,3.1445,3.1475,328
2014-05-13,00:45:00,3.1480,3.1480,3.1460,3.1460,202
2014-05-13,00:50:00,3.1460,3.1475,3.1450,3.1475,247
2014-05-13,00:55:00,3.1470,3.1500,3.1470,3.1490,1159
2014-05-13,01:00:00,3.1490,3.1495,3.1475,3.1475,211
2014-05-13,01:05:00,3.1475,3.1485,3.1475,3.1480,60
2014-05-13,01:10:00,3.1480,3.1480,3.1470,3.1470,69
2014-05-13,01:15:00,3.1470,3.1480,3.1470,3.1470,67
2014-05-13,01:20:00,3.1470,3.1485,3.1470,3.1480,94
2014-05-13,01:25:00,3.1480,3.1495,3.1475,3.1485,195
2014-05-13,01:30:00,3.1485,3.1505,3.1485,3.1495,104
2014-05-13,01:35:00,3.1490,3.1505,3.1490,3.1495,139
2014-05-13,01:40:00,3.1500,3.1505,3.1455,3.1455,137
2014-05-13,01:45:00,3.1460,3.1470,3.1455,3.1470,133
2014-05-13,01:50:00,3.1470,3.1485,3.1465,3.1485,40
2014-05-13,01:55:00,3.1480,3.1490,3.1475,3.1485,51
2014-05-13,02:00:00,3.1480,3.1480,3.1465,3.1470,27
2014-05-13,02:05:00,3.1475,3.1475,3.1465,3.1465,11
2014-05-13,02:10:00,3.1470,3.1470,3.1470,3.1470,7
2014-05-13,02:15:00,3.1470,3.1470,3.1455,3.1455,40
2014-05-13,02:20:00,3.1450,3.1455,3.1445,3.1455,31
2014-05-13,02:25:00,3.1455,3.1455,3.1450,3.1455,11
2014-05-13,02:30:00,3.1455,3.1460,3.1450,3.1450,14
2014-05-13,02:35:00,3.1450,3.1455,3.1450,3.1450,8
2014-05-13,02:40:00,3.1450,3.1455,3.1445,3.1445,37
2014-05-13,02:45:00,3.1445,3.1450,3.1440,3.1445,43
2014-05-13,02:50:00,3.1450,3.1450,3.1445,3.1445,13
2014-05-13,02:55:00,3.1445,3.1450,3.1445,3.1445,9
2014-05-13,03:00:00,3.1450,3.1450,3.1445,3.1450,8
2014-05-13,03:05:00,3.1445,3.1450,3.1445,3.1445,12
2014-05-13,03:10:00,3.1450,3.1455,3.1450,3.1450,15
2014-05-13,03:15:00,3.1450,3.1450,3.1445,3.1445,28
2014-05-13,03:20:00,3.1445,3.1445,3.1445,3.1445,4
2014-05-13,03:25:00,3.1445,3.1450,3.1445,3.1445,14
2014-05-13,03:30:00,3.1495,3.1495,3.1445,3.1445,6
2014-05-13,03:35:00,3.1440,3.1445,3.1440,3.1440,10
2014-05-13,03:40:00,3.1445,3.1450,3.1440,3.1450,45
2014-05-13,03:45:00,3.1450,3.1450,3.1445,3.1450,50
2014-05-13,03:50:00,3.1450,3.1455,3.1450,3.1450,17
2014-05-13,03:55:00,3.1450,3.1455,3.1450,3.1455,60
2014-05-13,04:00:00,3.1455,3.1470,3.1450,3.1465,53
2014-05-13,04:05:00,3.1465,3.1465,3.1450,3.1450,24
2014-05-13,04:10:00,3.1445,3.1445,3.1430,3.1435,103
2014-05-13,04:15:00,3.1440,3.1445,3.1435,3.1445,10
2014-05-13,04:20:00,3.1445,3.1445,3.1440,3.1440,3
2014-05-13,04:25:00,3.1440,3.1440,3.1440,3.1440,1
2014-05-13,04:30:00,3.1445,3.1445,3.1440,3.1440,8
2014-05-13,04:35:00,3.1445,3.1445,3.1435,3.1435,5
2014-05-13,04:40:00,3.1435,3.1455,3.1430,3.1455,36
2014-05-13,04:45:00,3.1455,3.1460,3.1445,3.1450,18
2014-05-13,04:50:00,3.1450,3.1450,3.1440,3.1440,4
2014-05-13,04:55:00,3.1450,3.1450,3.1430,3.1435,30
2014-05-13,05:00:00,3.1430,3.1435,3.1425,3.1430,30
2014-05-13,05:05:00,3.1435,3.1440,3.1425,3.1435,10
2014-05-13,05:10:00,3.1430,3.1440,3.1420,3.1420,17
2014-05-13,06:00:00,3.1425,3.1445,3.1425,3.1430,26
2014-05-13,06:05:00,3.1445,3.1445,3.1435,3.1435,6
2014-05-13,06:10:00,3.1440,3.1445,3.1440,3.1445,3
2014-05-13,06:15:00,3.1445,3.1445,3.1445,3.1445,4
2014-05-13,06:20:00,3.1445,3.1450,3.1445,3.1450,6
2014-05-13,06:25:00,3.1455,3.1455,3.1455,3.1455,1
2014-05-13,06:35:00,3.1455,3.1455,3.1450,3.1450,2
2014-05-13,06:40:00,3.1450,3.1450,3.1445,3.1445,9
2014-05-13,06:45:00,3.1445,3.1455,3.1445,3.1445,8
2014-05-13,06:50:00,3.1445,3.1445,3.1440,3.1440,4
2014-05-13,06:55:00,3.1445,3.1455,3.1445,3.1450,13
2014-05-13,07:00:00,3.1455,3.1455,3.1455,3.1455,1
2014-05-13,07:05:00,3.1450,3.1455,3.1445,3.1445,11
2014-05-13,07:10:00,3.1445,3.1450,3.1445,3.1445,9
2014-05-13,07:15:00,3.1445,3.1445,3.1440,3.1440,10
2014-05-13,07:25:00,3.1445,3.1445,3.1445,3.1445,2
2014-05-13,07:30:00,3.1440,3.1445,3.1440,3.1445,13
2014-05-13,07:35:00,3.1450,3.1450,3.1440,3.1445,17
2014-05-13,07:40:00,3.1450,3.1450,3.1445,3.1445,5
2014-05-13,07:45:00,3.1445,3.1445,3.1440,3.1440,11
2014-05-13,07:50:00,3.1440,3.1450,3.1440,3.1445,13
2014-05-13,07:55:00,3.1445,3.1450,3.1445,3.1450,2
2014-05-13,08:00:00,3.1450,3.1470,3.1445,3.1465,31
2014-05-13,08:05:00,3.1475,3.1485,3.1460,3.1485,33
2014-05-13,08:10:00,3.1490,3.1495,3.1490,3.1495,34
2014-05-13,08:15:00,3.1495,3.1510,3.1475,3.1495,112
2014-05-13,08:20:00,3.1495,3.1500,3.1470,3.1475,78
2014-05-13,08:25:00,3.1475,3.1475,3.1455,3.1475,31
2014-05-13,08:30:00,3.1475,3.1480,3.1475,3.1480,17
2014-05-13,08:35:00,3.1485,3.1510,3.1485,3.1495,44
2014-05-13,08:40:00,3.1500,3.1510,3.1500,3.1510,11
2014-05-13,08:45:00,3.1510,3.1525,3.1500,3.1525,117
2014-05-13,08:50:00,3.1525,3.1540,3.1515,3.1520,51
2014-05-13,08:55:00,3.1520,3.1530,3.1520,3.1525,9
2014-05-13,09:00:00,3.1530,3.1535,3.1500,3.1505,363
2014-05-13,09:05:00,3.1495,3.1510,3.1475,3.1495,359
2014-05-13,09:10:00,3.1490,3.1505,3.1425,3.1425,844
2014-05-13,09:15:00,3.1425,3.1425,3.1365,3.1380,691
2014-05-13,09:20:00,3.1380,3.1430,3.1380,3.1400,480
2014-05-13,09:25:00,3.1395,3.1395,3.1340,3.1375,580
2014-05-13,09:30:00,3.1375,3.1375,3.1350,3.1375,140
2014-05-13,09:35:00,3.1380,3.1385,3.1345,3.1360,211
2014-05-13,09:40:00,3.1355,3.1390,3.1355,3.1390,95
2014-05-13,09:45:00,3.1385,3.1390,3.1375,3.1380,105
2014-05-13,09:50:00,3.1380,3.1410,3.1375,3.1410,104
2014-05-13,09:55:00,3.1410,3.1425,3.1410,3.1420,194
2014-05-13,10:00:00,3.1415,3.1420,3.1390,3.1400,127
2014-05-13,10:05:00,3.1405,3.1410,3.1390,3.1395,72
2014-05-13,10:10:00,3.1395,3.1400,3.1390,3.1400,52
2014-05-13,10:15:00,3.1400,3.1400,3.1390,3.1395,19
2014-05-13,10:20:00,3.1395,3.1415,3.1395,3.1415,33
2014-05-13,10:25:00,3.1410,3.1415,3.1400,3.1405,19
2014-05-13,10:30:00,3.1405,3.1405,3.1400,3.1405,24
2014-05-13,10:35:00,3.1405,3.1405,3.1375,3.1375,72
2014-05-13,10:40:00,3.1370,3.1380,3.1370,3.1370,54
2014-05-13,10:45:00,3.1375,3.1380,3.1360,3.1360,91
2014-05-13,10:50:00,3.1360,3.1360,3.1330,3.1355,308
2014-05-13,10:55:00,3.1350,3.1385,3.1350,3.1370,65
2014-05-13,11:00:00,3.1370,3.1375,3.1350,3.1365,88
2014-05-13,11:05:00,3.1365,3.1375,3.1360,3.1375,47
2014-05-13,11:10:00,3.1375,3.1405,3.1365,3.1370,205
2014-05-13,11:15:00,3.1370,3.1385,3.1365,3.1370,61
2014-05-13,11:20:00,3.1370,3.1390,3.1360,3.1375,150
2014-05-13,11:25:00,3.1375,3.1375,3.1345,3.1345,125
2014-05-13,11:30:00,3.1345,3.1370,3.1345,3.1365,44
2014-05-13,11:35:00,3.1365,3.1365,3.1350,3.1360,38
2014-05-13,11:40:00,3.1360,3.1365,3.1360,3.1360,28
2014-05-13,11:45:00,3.1360,3.1360,3.1355,3.1355,17
2014-05-13,11:50:00,3.1355,3.1360,3.1350,3.1360,13
2014-05-13,11:55:00,3.1360,3.1360,3.1355,3.1355,9
2014-05-13,12:00:00,3.1355,3.1355,3.1345,3.1345,31
2014-05-13,12:05:00,3.1340,3.1345,3.1300,3.1305,245
2014-05-13,12:10:00,3.1305,3.1325,3.1305,3.1315,100
2014-05-13,12:15:00,3.1315,3.1315,3.1275,3.1280,245
2014-05-13,12:20:00,3.1280,3.1295,3.1270,3.1290,123
2014-05-13,12:25:00,3.1290,3.1315,3.1285,3.1310,43
2014-05-13,12:30:00,3.1310,3.1310,3.1300,3.1310,39
2014-05-13,12:35:00,3.1310,3.1310,3.1305,3.1305,4
2014-05-13,12:40:00,3.1305,3.1305,3.1295,3.1300,20
2014-05-13,12:45:00,3.1300,3.1300,3.1300,3.1300,23
2014-05-13,12:50:00,3.1300,3.1300,3.1295,3.1300,17
2014-05-13,12:55:00,3.1300,3.1300,3.1295,3.1300,17
2014-05-13,13:00:00,3.1305,3.1305,3.1295,3.1300,20
2014-05-13,13:05:00,3.1295,3.1300,3.1290,3.1300,15
2014-05-13,13:10:00,3.1300,3.1305,3.1295,3.1300,14
2014-05-13,13:15:00,3.1300,3.1305,3.1290,3.1300,73
2014-05-13,13:20:00,3.1300,3.1310,3.1300,3.1310,30
2014-05-13,13:25:00,3.1310,3.1315,3.1305,3.1315,51
2014-05-13,13:30:00,3.1310,3.1320,3.1265,3.1270,467
2014-05-13,13:35:00,3.1275,3.1285,3.1275,3.1285,153
2014-05-13,13:40:00,3.1280,3.1280,3.1255,3.1275,162
2014-05-13,13:45:00,3.1270,3.1275,3.1255,3.1265,82
2014-05-13,13:50:00,3.1260,3.1260,3.1235,3.1235,304
2014-05-13,13:55:00,3.1240,3.1270,3.1220,3.1260,224
2014-05-13,14:00:00,3.1260,3.1290,3.1250,3.1285,238
2014-05-13,14:05:00,3.1285,3.1335,3.1270,3.1315,588
2014-05-13,14:10:00,3.1315,3.1315,3.1295,3.1300,158
2014-05-13,14:15:00,3.1305,3.1315,3.1305,3.1310,72
2014-05-13,14:20:00,3.1310,3.1315,3.1300,3.1310,82
2014-05-13,14:25:00,3.1310,3.1335,3.1310,3.1320,257
2014-05-13,14:30:00,3.1320,3.1365,3.1320,3.1360,361
2014-05-13,14:35:00,3.1360,3.1360,3.1335,3.1350,236
2014-05-13,14:40:00,3.1350,3.1400,3.1350,3.1395,386
2014-05-13,14:45:00,3.1395,3.1395,3.1360,3.1370,285
2014-05-13,14:50:00,3.1370,3.1390,3.1370,3.1375,318
2014-05-13,14:55:00,3.1370,3.1385,3.1355,3.1380,204
2014-05-13,15:00:00,3.1380,3.1425,3.1375,3.1420,344
2014-05-13,15:05:00,3.1420,3.1420,3.1380,3.1390,108
2014-05-13,15:10:00,3.1390,3.1435,3.1390,3.1420,171
2014-05-13,15:15:00,3.1420,3.1450,3.1410,3.1440,205
2014-05-13,15:20:00,3.1440,3.1480,3.1435,3.1475,164
2014-05-13,15:25:00,3.1470,3.1495,3.1465,3.1485,426
2014-05-13,15:30:00,3.1490,3.1520,3.1485,3.1505,283
2014-05-13,15:35:00,3.1500,3.1500,3.1480,3.1495,119
2014-05-13,15:40:00,3.1495,3.1495,3.1490,3.1490,66
2014-05-13,15:45:00,3.1485,3.1495,3.1410,3.1420,448
2014-05-13,15:50:00,3.1425,3.1430,3.1400,3.1410,286
2014-05-13,15:55:00,3.1410,3.1445,3.1410,3.1445,171
2014-05-13,16:00:00,3.1440,3.1445,3.1410,3.1445,192
2014-05-13,16:05:00,3.1440,3.1450,3.1435,3.1440,57
2014-05-13,16:10:00,3.1440,3.1450,3.1400,3.1420,150
2014-05-13,16:15:00,3.1420,3.1430,3.1415,3.1425,55
2014-05-13,16:20:00,3.1435,3.1445,3.1435,3.1445,32
2014-05-13,16:25:00,3.1445,3.1445,3.1420,3.1435,92
2014-05-13,16:30:00,3.1430,3.1455,3.1425,3.1455,68
2014-05-13,16:35:00,3.1455,3.1495,3.1445,3.1475,159
2014-05-13,16:40:00,3.1480,3.1485,3.1465,3.1470,55
2014-05-13,16:45:00,3.1475,3.1475,3.1455,3.1465,68
2014-05-13,16:50:00,3.1465,3.1465,3.1415,3.1430,220
2014-05-13,16:55:00,3.1445,3.1455,3.1430,3.1455,78
2014-05-13,17:00:00,3.1455,3.1465,3.1430,3.1440,106
2014-05-13,17:05:00,3.1435,3.1450,3.1415,3.1415,116
2014-05-13,17:10:00,3.1420,3.1430,3.1410,3.1410,85
2014-05-13,17:15:00,3.1410,3.1425,3.1365,3.1370,175
2014-05-13,17:20:00,3.1375,3.1395,3.1360,3.1390,104
2014-05-13,17:25:00,3.1385,3.1395,3.1375,3.1385,90
2014-05-13,17:30:00,3.1385,3.1400,3.1380,3.1390,62
2014-05-13,17:35:00,3.1390,3.1430,3.1390,3.1420,68
2014-05-13,17:40:00,3.1420,3.1420,3.1385,3.1385,67
2014-05-13,17:45:00,3.1400,3.1420,3.1400,3.1415,36
2014-05-13,17:50:00,3.1420,3.1420,3.1405,3.1405,17
2014-05-13,17:55:00,3.1405,3.1410,3.1405,3.1410,24
2014-05-13,18:00:00,3.1415,3.1435,3.1405,3.1410,38
2014-05-13,18:05:00,3.1410,3.1410,3.1365,3.1370,77
2014-05-13,18:10:00,3.1375,3.1385,3.1365,3.1385,36
2014-05-13,18:15:00,3.1380,3.1395,3.1380,3.1390,95
2014-05-13,18:20:00,3.1390,3.1410,3.1390,3.1390,156
2014-05-13,18:25:00,3.1390,3.1405,3.1385,3.1395,51
2014-05-13,18:30:00,3.1405,3.1410,3.1400,3.1405,35
2014-05-13,18:35:00,3.1410,3.1410,3.1390,3.1390,78
2014-05-13,18:40:00,3.1395,3.1400,3.1365,3.1370,119
2014-05-13,18:45:00,3.1365,3.1390,3.1360,3.1390,54
2014-05-13,18:50:00,3.1390,3.1390,3.1385,3.1385,34
2014-05-13,18:55:00,3.1385,3.1395,3.1385,3.1385,27
2014-05-13,19:00:00,3.1385,3.1395,3.1375,3.1385,70
2014-05-13,19:05:00,3.1380,3.1395,3.1365,3.1395,127
2014-05-13,19:10:00,3.1390,3.1395,3.1380,3.1390,38
2014-05-13,19:15:00,3.1390,3.1410,3.1390,3.1405,98
2014-05-13,19:20:00,3.1405,3.1405,3.1405,3.1405,60
2014-05-13,19:25:00,3.1400,3.1400,3.1365,3.1385,193
2014-05-13,19:30:00,3.1395,3.1400,3.1305,3.1315,371
2014-05-13,19:35:00,3.1320,3.1335,3.1280,3.1290,366
2014-05-13,19:40:00,3.1295,3.1335,3.1295,3.1325,154
2014-05-13,19:45:00,3.1330,3.1360,3.1330,3.1360,128
2014-05-13,19:50:00,3.1365,3.1400,3.1360,3.1360,307
2014-05-13,19:55:00,3.1360,3.1385,3.1360,3.1385,62
2014-05-13,20:00:00,3.1385,3.1420,3.1385,3.1395,302
2014-05-13,20:05:00,3.1395,3.1410,3.1395,3.1405,220
2014-05-13,20:10:00,3.1405,3.1440,3.1395,3.1425,731
2014-05-13,20:15:00,3.1425,3.1470,3.1425,3.1450,338
2014-05-13,20:20:00,3.1450,3.1480,3.1425,3.1470,247
2014-05-13,20:25:00,3.1475,3.1475,3.1460,3.1465,142
2014-05-13,20:30:00,3.1465,3.1465,3.1450,3.1460,281
2014-05-13,20:35:00,3.1460,3.1475,3.1455,3.1455,220
2014-05-13,20:40:00,3.1460,3.1465,3.1445,3.1455,262
2014-05-13,20:45:00,3.1455,3.1465,3.1450,3.1450,88
2014-05-13,20:50:00,3.1450,3.1450,3.1415,3.1435,170
2014-05-13,20:55:00,3.1430,3.1445,3.1420,3.1430,232
2014-05-13,21:00:00,3.1430,3.1435,3.1405,3.1430,320
2014-05-13,21:05:00,3.1425,3.1425,3.1380,3.1390,441
2014-05-13,21:10:00,3.1385,3.1400,3.1385,3.1395,134
2014-05-13,21:15:00,3.1395,3.1395,3.1350,3.1350,284
2014-05-13,21:20:00,3.1355,3.1385,3.1355,3.1365,279
2014-05-13,21:25:00,3.1370,3.1390,3.1370,3.1385,154
2014-05-13,21:30:00,3.1385,3.1385,3.1375,3.1375,125
2014-05-13,21:35:00,3.1375,3.1375,3.1340,3.1350,263
2014-05-13,21:40:00,3.1355,3.1380,3.1355,3.1370,143
2014-05-13,21:45:00,3.1365,3.1365,3.1355,3.1365,110
2014-05-13,21:50:00,3.1360,3.1375,3.1360,3.1365,210
2014-05-13,21:55:00,3.1370,3.1375,3.1360,3.1375,108
2014-05-13,22:00:00,3.1380,3.1380,3.1365,3.1370,212
2014-05-13,22:05:00,3.1370,3.1375,3.1355,3.1375,227
2014-05-13,22:10:00,3.1375,3.1405,3.1375,3.1390,308
2014-05-13,22:15:00,3.1390,3.1405,3.1375,3.1375,207
2014-05-13,22:20:00,3.1375,3.1415,3.1370,3.1380,329
2014-05-13,22:25:00,3.1380,3.1385,3.1375,3.1380,41
2014-05-13,22:30:00,3.1380,3.1380,3.1360,3.1360,165
2014-05-13,22:35:00,3.1365,3.1390,3.1360,3.1390,110
2014-05-13,22:40:00,3.1385,3.1395,3.1380,3.1390,110
2014-05-13,22:45:00,3.1395,3.1420,3.1395,3.1420,145
2014-05-13,22:50:00,3.1415,3.1445,3.1415,3.1430,313
2014-05-13,22:55:00,3.1435,3.1435,3.1405,3.1415,235
2014-05-13,23:00:00,3.1415,3.1425,3.1390,3.1395,293
2014-05-13,23:05:00,3.1395,3.1400,3.1380,3.1385,160
2014-05-13,23:10:00,3.1385,3.1390,3.1365,3.1365,218
2014-05-13,23:15:00,3.1370,3.1380,3.1365,3.1375,129
2014-05-13,23:20:00,3.1370,3.1370,3.1325,3.1340,806
2014-05-13,23:25:00,3.1335,3.1345,3.1335,3.1340,187
2014-05-13,23:30:00,3.1340,3.1340,3.1320,3.1330,332
2014-05-13,23:35:00,3.1335,3.1340,3.1330,3.1330,165
2014-05-13,23:40:00,3.1330,3.1335,3.1315,3.1325,202
2014-05-13,23:45:00,3.1325,3.1330,3.1300,3.1320,331
2014-05-13,23:50:00,3.1320,3.1325,3.1310,3.1320,146
2014-05-13,23:55:00,3.1320,3.1330,3.1310,3.1325,227
2014-05-14,00:00:00,3.1330,3.1330,3.1320,3.1320,184
2014-05-14,00:05:00,3.1320,3.1325,3.1310,3.1325,122
2014-05-14,00:10:00,3.1325,3.1335,3.1310,3.1315,141
2014-05-14,00:15:00,3.1315,3.1320,3.1315,3.1315,67
2014-05-14,00:20:00,3.1320,3.1325,3.1315,3.1315,177
2014-05-14,00:25:00,3.1320,3.1325,3.1315,3.1320,74
2014-05-14,00:30:00,3.1320,3.1340,3.1320,3.1340,152
2014-05-14,00:35:00,3.1340,3.1340,3.1325,3.1325,183
2014-05-14,00:40:00,3.1330,3.1335,3.1330,3.1330,76
2014-05-14,00:45:00,3.1335,3.1340,3.1330,3.1335,181
2014-05-14,00:50:00,3.1335,3.1335,3.1325,3.1325,93
2014-05-14,00:55:00,3.1325,3.1365,3.1320,3.1335,802
2014-05-14,01:00:00,3.1340,3.1345,3.1330,3.1335,113
2014-05-14,01:05:00,3.1335,3.1340,3.1325,3.1330,74
2014-05-14,01:10:00,3.1335,3.1335,3.1320,3.1330,54
2014-05-14,01:15:00,3.1330,3.1330,3.1320,3.1330,23
2014-05-14,01:20:00,3.1330,3.1340,3.1325,3.1335,46
2014-05-14,01:25:00,3.1340,3.1355,3.1340,3.1345,104
2014-05-14,01:30:00,3.1345,3.1355,3.1340,3.1340,91
2014-05-14,01:35:00,3.1335,3.1340,3.1335,3.1335,27
2014-05-14,01:40:00,3.1330,3.1330,3.1310,3.1315,108
2014-05-14,01:45:00,3.1315,3.1315,3.1295,3.1315,165
2014-05-14,01:50:00,3.1315,3.1315,3.1295,3.1295,53
2014-05-14,01:55:00,3.1295,3.1295,3.1280,3.1280,257
2014-05-14,02:00:00,3.1285,3.1290,3.1285,3.1290,18
2014-05-14,02:05:00,3.1285,3.1290,3.1280,3.1290,62
2014-05-14,02:10:00,3.1290,3.1295,3.1285,3.1290,41
2014-05-14,02:15:00,3.1290,3.1295,3.1285,3.1290,22
2014-05-14,02:20:00,3.1290,3.1295,3.1290,3.1290,11
2014-05-14,02:25:00,3.1295,3.1300,3.1290,3.1290,22
2014-05-14,02:30:00,3.1295,3.1295,3.1295,3.1295,8
2014-05-14,02:35:00,3.1295,3.1300,3.1290,3.1295,31
2014-05-14,02:40:00,3.1290,3.1290,3.1280,3.1285,13
2014-05-14,02:45:00,3.1295,3.1295,3.1290,3.1290,21
2014-05-14,02:50:00,3.1295,3.1300,3.1295,3.1300,17
2014-05-14,02:55:00,3.1295,3.1295,3.1295,3.1295,16
2014-05-14,03:00:00,3.1295,3.1295,3.1295,3.1295,6
2014-05-14,03:05:00,3.1290,3.1290,3.1285,3.1285,2
2014-05-14,03:10:00,3.1290,3.1295,3.1290,3.1295,8
2014-05-14,03:15:00,3.1295,3.1300,3.1295,3.1300,10
2014-05-14,03:20:00,3.1300,3.1300,3.1295,3.1295,15
2014-05-14,03:25:00,3.1300,3.1300,3.1295,3.1295,5
2014-05-14,03:30:00,3.1355,3.1355,3.1295,3.1295,2
2014-05-14,03:35:00,3.1300,3.1300,3.1300,3.1300,9
2014-05-14,03:40:00,3.1295,3.1295,3.1295,3.1295,3
2014-05-14,03:45:00,3.1300,3.1305,3.1300,3.1300,56
2014-05-14,03:50:00,3.1305,3.1310,3.1300,3.1305,39
2014-05-14,03:55:00,3.1310,3.1310,3.1300,3.1310,34
2014-05-14,04:00:00,3.1315,3.1325,3.1315,3.1320,28
2014-05-14,04:05:00,3.1325,3.1330,3.1320,3.1330,20
2014-05-14,04:10:00,3.1335,3.1335,3.1325,3.1330,11
2014-05-14,04:15:00,3.1330,3.1340,3.1325,3.1335,10
2014-05-14,04:20:00,3.1335,3.1335,3.1335,3.1335,4
2014-05-14,04:25:00,3.1325,3.1330,3.1320,3.1330,10
2014-05-14,04:30:00,3.1330,3.1340,3.1330,3.1330,6
2014-05-14,04:35:00,3.1330,3.1330,3.1320,3.1330,13
2014-05-14,04:40:00,3.1335,3.1340,3.1330,3.1340,17
2014-05-14,04:45:00,3.1335,3.1335,3.1325,3.1325,10
2014-05-14,04:50:00,3.1330,3.1335,3.1330,3.1335,17
2014-05-14,04:55:00,3.1330,3.1360,3.1330,3.1355,52
2014-05-14,05:00:00,3.1350,3.1355,3.1340,3.1350,34
2014-05-14,05:05:00,3.1345,3.1350,3.1345,3.1350,9
2014-05-14,05:10:00,3.1355,3.1360,3.1355,3.1360,5
2014-05-14,06:00:00,3.1360,3.1390,3.1360,3.1380,62
2014-05-14,06:05:00,3.1385,3.1385,3.1385,3.1385,11
2014-05-14,06:10:00,3.1385,3.1390,3.1385,3.1385,14
2014-05-14,06:15:00,3.1385,3.1390,3.1385,3.1385,11
2014-05-14,06:20:00,3.1385,3.1385,3.1385,3.1385,2
2014-05-14,06:25:00,3.1390,3.1390,3.1390,3.1390,1
2014-05-14,06:30:00,3.1390,3.1395,3.1385,3.1390,21
2014-05-14,06:35:00,3.1390,3.1390,3.1385,3.1390,7
2014-05-14,06:40:00,3.1390,3.1390,3.1385,3.1385,5
2014-05-14,06:45:00,3.1390,3.1390,3.1390,3.1390,5
2014-05-14,06:50:00,3.1385,3.1385,3.1385,3.1385,2
2014-05-14,06:55:00,3.1385,3.1390,3.1385,3.1390,54
2014-05-14,07:00:00,3.1395,3.1395,3.1395,3.1395,6
2014-05-14,07:05:00,3.1390,3.1390,3.1390,3.1390,6
2014-05-14,07:10:00,3.1385,3.1390,3.1385,3.1390,8
2014-05-14,07:15:00,3.1385,3.1390,3.1385,3.1390,16
2014-05-14,07:20:00,3.1385,3.1390,3.1385,3.1390,6
2014-05-14,07:25:00,3.1385,3.1390,3.1385,3.1390,12
2014-05-14,07:30:00,3.1390,3.1390,3.1385,3.1385,27
2014-05-14,07:35:00,3.1385,3.1385,3.1370,3.1380,46
2014-05-14,07:40:00,3.1385,3.1385,3.1385,3.1385,12
2014-05-14,07:45:00,3.1385,3.1385,3.1380,3.1385,18
2014-05-14,07:50:00,3.1385,3.1390,3.1380,3.1380,11
2014-05-14,07:55:00,3.1385,3.1390,3.1385,3.1385,17
2014-05-14,08:00:00,3.1385,3.1390,3.1370,3.1380,48
2014-05-14,08:05:00,3.1385,3.1395,3.1380,3.1390,60
2014-05-14,08:10:00,3.1385,3.1385,3.1385,3.1385,1
2014-05-14,08:15:00,3.1390,3.1390,3.1390,3.1390,4
2014-05-14,08:20:00,3.1385,3.1395,3.1385,3.1390,21
2014-05-14,08:25:00,3.1390,3.1390,3.1385,3.1390,16
2014-05-14,08:30:00,3.1390,3.1390,3.1385,3.1390,9
2014-05-14,08:35:00,3.1390,3.1395,3.1390,3.1395,34
2014-05-14,08:40:00,3.1400,3.1400,3.1395,3.1395,7
2014-05-14,08:50:00,3.1390,3.1395,3.1380,3.1390,51
2014-05-14,08:55:00,3.1390,3.1395,3.1390,3.1395,62
2014-05-14,09:00:00,3.1395,3.1400,3.1360,3.1360,689
2014-05-14,09:05:00,3.1355,3.1365,3.1330,3.1345,245
2014-05-14,09:10:00,3.1345,3.1390,3.1330,3.1355,163
2014-05-14,09:15:00,3.1360,3.1360,3.1345,3.1350,96
2014-05-14,09:20:00,3.1345,3.1350,3.1290,3.1305,310
2014-05-14,09:25:00,3.1305,3.1320,3.1305,3.1310,48
2014-05-14,09:30:00,3.1310,3.1310,3.1290,3.1295,157
2014-05-14,09:35:00,3.1295,3.1320,3.1235,3.1235,383
2014-05-14,09:40:00,3.1235,3.1280,3.1225,3.1260,338
2014-05-14,09:45:00,3.1265,3.1295,3.1260,3.1290,251
2014-05-14,09:50:00,3.1295,3.1305,3.1280,3.1290,106
2014-05-14,09:55:00,3.1290,3.1290,3.1260,3.1270,101
2014-05-14,10:00:00,3.1270,3.1285,3.1265,3.1285,87
2014-05-14,10:05:00,3.1285,3.1295,3.1270,3.1280,91
2014-05-14,10:10:00,3.1280,3.1285,3.1275,3.1285,33
2014-05-14,10:15:00,3.1285,3.1295,3.1285,3.1285,46
2014-05-14,10:20:00,3.1285,3.1285,3.1255,3.1255,82
2014-05-14,10:25:00,3.1250,3.1270,3.1245,3.1270,68
2014-05-14,10:30:00,3.1270,3.1275,3.1240,3.1255,152
2014-05-14,10:35:00,3.1260,3.1260,3.1255,3.1255,18
2014-05-14,10:40:00,3.1255,3.1285,3.1255,3.1280,102
2014-05-14,10:45:00,3.1275,3.1280,3.1265,3.1275,37
2014-05-14,10:50:00,3.1275,3.1275,3.1270,3.1275,23
2014-05-14,10:55:00,3.1275,3.1275,3.1270,3.1275,37
2014-05-14,11:00:00,3.1275,3.1275,3.1265,3.1275,51
2014-05-14,11:05:00,3.1270,3.1275,3.1250,3.1265,142
2014-05-14,11:10:00,3.1270,3.1275,3.1265,3.1275,33
2014-05-14,11:15:00,3.1275,3.1280,3.1270,3.1275,36
2014-05-14,11:20:00,3.1275,3.1275,3.1270,3.1275,60
2014-05-14,11:25:00,3.1275,3.1280,3.1270,3.1280,28
2014-05-14,11:30:00,3.1275,3.1280,3.1275,3.1280,43
2014-05-14,11:35:00,3.1275,3.1280,3.1270,3.1270,10
2014-05-14,11:40:00,3.1275,3.1280,3.1270,3.1275,19
2014-05-14,11:45:00,3.1275,3.1275,3.1275,3.1275,2
2014-05-14,11:50:00,3.1275,3.1275,3.1275,3.1275,11
2014-05-14,11:55:00,3.1275,3.1280,3.1265,3.1270,33
2014-05-14,12:00:00,3.1270,3.1270,3.1265,3.1270,12
2014-05-14,12:05:00,3.1265,3.1275,3.1260,3.1275,21
2014-05-14,12:10:00,3.1275,3.1280,3.1270,3.1275,18
2014-05-14,12:15:00,3.1275,3.1275,3.1275,3.1275,3
2014-05-14,12:20:00,3.1285,3.1285,3.1280,3.1280,6
2014-05-14,12:30:00,3.1280,3.1280,3.1275,3.1275,7
2014-05-14,12:45:00,3.1280,3.1280,3.1275,3.1275,13
2014-05-14,12:55:00,3.1280,3.1285,3.1280,3.1280,24
2014-05-14,13:00:00,3.1280,3.1285,3.1275,3.1285,21
2014-05-14,13:05:00,3.1285,3.1300,3.1285,3.1295,114
2014-05-14,13:10:00,3.1295,3.1300,3.1295,3.1300,34
2014-05-14,13:15:00,3.1300,3.1300,3.1295,3.1295,16
2014-05-14,13:20:00,3.1300,3.1300,3.1285,3.1295,35
2014-05-14,13:25:00,3.1300,3.1300,3.1290,3.1290,6
2014-05-14,13:30:00,3.1290,3.1300,3.1270,3.1280,125
2014-05-14,13:35:00,3.1285,3.1330,3.1285,3.1330,238
2014-05-14,13:40:00,3.1330,3.1350,3.1320,3.1345,169
2014-05-14,13:45:00,3.1350,3.1355,3.1330,3.1340,159
2014-05-14,13:50:00,3.1335,3.1335,3.1325,3.1325,75
2014-05-14,13:55:00,3.1325,3.1340,3.1320,3.1330,74
2014-05-14,14:00:00,3.1325,3.1355,3.1320,3.1350,391
2014-05-14,14:05:00,3.1345,3.1395,3.1330,3.1390,516
2014-05-14,14:10:00,3.1390,3.1395,3.1365,3.1370,185
2014-05-14,14:15:00,3.1370,3.1380,3.1340,3.1355,540
2014-05-14,14:20:00,3.1355,3.1380,3.1355,3.1375,164
2014-05-14,14:25:00,3.1375,3.1385,3.1370,3.1380,183
2014-05-14,14:30:00,3.1380,3.1420,3.1375,3.1410,369
2014-05-14,14:35:00,3.1410,3.1440,3.1390,3.1415,964
2014-05-14,14:40:00,3.1410,3.1445,3.1410,3.1430,254
2014-05-14,14:45:00,3.1430,3.1460,3.1415,3.1440,440
2014-05-14,14:50:00,3.1440,3.1460,3.1440,3.1450,337
2014-05-14,14:55:00,3.1450,3.1475,3.1440,3.1470,647
2014-05-14,15:00:00,3.1470,3.1495,3.1465,3.1465,269
2014-05-14,15:05:00,3.1465,3.1475,3.1450,3.1450,144
2014-05-14,15:10:00,3.1450,3.1455,3.1415,3.1420,190
2014-05-14,15:15:00,3.1420,3.1445,3.1410,3.1435,140
2014-05-14,15:20:00,3.1435,3.1445,3.1430,3.1430,72
2014-05-14,15:25:00,3.1440,3.1445,3.1435,3.1440,112
2014-05-14,15:30:00,3.1440,3.1475,3.1440,3.1475,76
2014-05-14,15:35:00,3.1470,3.1490,3.1465,3.1475,121
2014-05-14,15:40:00,3.1470,3.1485,3.1455,3.1480,76
2014-05-14,15:45:00,3.1480,3.1505,3.1480,3.1490,294
2014-05-14,15:50:00,3.1495,3.1515,3.1490,3.1510,264
2014-05-14,15:55:00,3.1510,3.1510,3.1485,3.1490,295
2014-05-14,16:00:00,3.1495,3.1500,3.1485,3.1490,115
2014-05-14,16:05:00,3.1485,3.1500,3.1485,3.1490,45
2014-05-14,16:10:00,3.1490,3.1500,3.1485,3.1485,49
2014-05-14,16:15:00,3.1495,3.1500,3.1485,3.1485,31
2014-05-14,16:20:00,3.1490,3.1505,3.1485,3.1495,83
2014-05-14,16:25:00,3.1500,3.1500,3.1485,3.1495,36
2014-05-14,16:30:00,3.1495,3.1500,3.1490,3.1490,26
2014-05-14,16:35:00,3.1500,3.1500,3.1490,3.1495,24
2014-05-14,16:40:00,3.1495,3.1500,3.1485,3.1485,48
2014-05-14,16:45:00,3.1485,3.1510,3.1475,3.1510,64
2014-05-14,16:50:00,3.1505,3.1600,3.1500,3.1590,894
2014-05-14,16:55:00,3.1595,3.1655,3.1595,3.1650,772
2014-05-14,17:00:00,3.1655,3.1675,3.1640,3.1655,311
2014-05-14,17:05:00,3.1660,3.1665,3.1625,3.1630,182
2014-05-14,17:10:00,3.1630,3.1650,3.1605,3.1640,297
2014-05-14,17:15:00,3.1645,3.1655,3.1640,3.1650,118
2014-05-14,17:20:00,3.1650,3.1655,3.1635,3.1640,71
2014-05-14,17:25:00,3.1635,3.1635,3.1605,3.1625,189
2014-05-14,17:30:00,3.1625,3.1640,3.1610,3.1640,89
2014-05-14,17:35:00,3.1640,3.1640,3.1625,3.1640,92
2014-05-14,17:40:00,3.1635,3.1635,3.1625,3.1625,61
2014-05-14,17:45:00,3.1630,3.1645,3.1630,3.1645,25
2014-05-14,17:50:00,3.1645,3.1645,3.1605,3.1610,117
2014-05-14,17:55:00,3.1610,3.1625,3.1580,3.1620,104
2014-05-14,18:00:00,3.1615,3.1615,3.1585,3.1595,85
2014-05-14,18:05:00,3.1595,3.1600,3.1580,3.1590,116
2014-05-14,18:10:00,3.1600,3.1600,3.1590,3.1590,54
2014-05-14,18:15:00,3.1590,3.1605,3.1585,3.1605,37
2014-05-14,18:20:00,3.1605,3.1605,3.1570,3.1575,126
2014-05-14,18:25:00,3.1570,3.1575,3.1525,3.1555,235
2014-05-14,18:30:00,3.1550,3.1595,3.1540,3.1585,108
2014-05-14,18:35:00,3.1590,3.1600,3.1570,3.1575,44
2014-05-14,18:40:00,3.1575,3.1610,3.1575,3.1585,132
2014-05-14,18:45:00,3.1590,3.1610,3.1590,3.1595,80
2014-05-14,18:50:00,3.1590,3.1605,3.1585,3.1600,54
2014-05-14,18:55:00,3.1595,3.1600,3.1575,3.1575,95
2014-05-14,19:00:00,3.1575,3.1580,3.1550,3.1560,154
2014-05-14,19:05:00,3.1565,3.1600,3.1565,3.1590,76
2014-05-14,19:10:00,3.1590,3.1635,3.1585,3.1635,192
2014-05-14,19:15:00,3.1640,3.1650,3.1620,3.1625,223
2014-05-14,19:20:00,3.1630,3.1675,3.1615,3.1615,324
2014-05-14,19:25:00,3.1615,3.1640,3.1600,3.1640,155
2014-05-14,19:30:00,3.1640,3.1660,3.1605,3.1660,189
2014-05-14,19:35:00,3.1655,3.1700,3.1635,3.1690,470
2014-05-14,19:40:00,3.1690,3.1690,3.1650,3.1650,165
2014-05-14,19:45:00,3.1645,3.1670,3.1615,3.1665,240
2014-05-14,19:50:00,3.1665,3.1685,3.1660,3.1675,75
2014-05-14,19:55:00,3.1675,3.1680,3.1660,3.1680,177
2014-05-14,20:00:00,3.1685,3.1780,3.1685,3.1735,1400
2014-05-14,20:05:00,3.1735,3.1755,3.1705,3.1745,564
2014-05-14,20:10:00,3.1750,3.1760,3.1685,3.1695,699
2014-05-14,20:15:00,3.1690,3.1705,3.1660,3.1670,348
2014-05-14,20:20:00,3.1665,3.1705,3.1660,3.1700,170
2014-05-14,20:25:00,3.1695,3.1700,3.1665,3.1680,145
2014-05-14,20:30:00,3.1675,3.1675,3.1635,3.1645,310
2014-05-14,20:35:00,3.1650,3.1670,3.1645,3.1670,95
2014-05-14,20:40:00,3.1670,3.1675,3.1645,3.1655,130
2014-05-14,20:45:00,3.1655,3.1660,3.1620,3.1630,195
2014-05-14,20:50:00,3.1630,3.1635,3.1620,3.1625,212
2014-05-14,20:55:00,3.1620,3.1635,3.1620,3.1625,189
2014-05-14,21:00:00,3.1625,3.1645,3.1590,3.1595,667
2014-05-14,21:05:00,3.1595,3.1655,3.1585,3.1640,301
2014-05-14,21:10:00,3.1640,3.1640,3.1600,3.1610,229
2014-05-14,21:15:00,3.1615,3.1615,3.1540,3.1555,662
2014-05-14,21:20:00,3.1555,3.1590,3.1545,3.1580,541
2014-05-14,21:25:00,3.1580,3.1580,3.1560,3.1575,193
2014-05-14,21:30:00,3.1580,3.1595,3.1570,3.1585,234
2014-05-14,21:35:00,3.1585,3.1605,3.1585,3.1600,248
2014-05-14,21:40:00,3.1600,3.1605,3.1565,3.1575,195
2014-05-14,21:45:00,3.1570,3.1585,3.1570,3.1580,130
2014-05-14,21:50:00,3.1585,3.1610,3.1585,3.1600,201
2014-05-14,21:55:00,3.1600,3.1610,3.1595,3.1605,178
2014-05-14,22:00:00,3.1600,3.1610,3.1595,3.1595,234
2014-05-14,22:05:00,3.1600,3.1600,3.1520,3.1530,599
2014-05-14,22:10:00,3.1530,3.1540,3.1495,3.1505,621
2014-05-14,22:15:00,3.1510,3.1515,3.1455,3.1510,774
2014-05-14,22:20:00,3.1505,3.1520,3.1495,3.1520,334
2014-05-14,22:25:00,3.1520,3.1550,3.1520,3.1530,400
2014-05-14,22:30:00,3.1530,3.1555,3.1530,3.1535,325
2014-05-14,22:35:00,3.1535,3.1550,3.1530,3.1545,160
2014-05-14,22:40:00,3.1545,3.1555,3.1545,3.1545,177
2014-05-14,22:45:00,3.1545,3.1565,3.1545,3.1550,179
2014-05-14,22:50:00,3.1550,3.1550,3.1525,3.1535,212
2014-05-14,22:55:00,3.1535,3.1540,3.1520,3.1525,154
2014-05-14,23:00:00,3.1525,3.1550,3.1525,3.1545,179
2014-05-14,23:05:00,3.1545,3.1555,3.1540,3.1555,115
2014-05-14,23:10:00,3.1555,3.1590,3.1550,3.1585,391
2014-05-14,23:15:00,3.1585,3.1635,3.1585,3.1600,898
2014-05-14,23:20:00,3.1595,3.1650,3.1590,3.1610,426
2014-05-14,23:25:00,3.1610,3.1625,3.1610,3.1625,108
2014-05-14,23:30:00,3.1625,3.1630,3.1610,3.1615,381
2014-05-14,23:35:00,3.1620,3.1625,3.1605,3.1605,115
2014-05-14,23:40:00,3.1610,3.1615,3.1605,3.1610,78
2014-05-14,23:45:00,3.1605,3.1615,3.1605,3.1615,216
2014-05-14,23:50:00,3.1615,3.1645,3.1605,3.1640,206
2014-05-14,23:55:00,3.1640,3.1650,3.1635,3.1645,215
2014-05-15,00:00:00,3.1645,3.1645,3.1625,3.1635,154
2014-05-15,00:05:00,3.1635,3.1645,3.1630,3.1640,110
2014-05-15,00:10:00,3.1640,3.1640,3.1605,3.1605,139
2014-05-15,00:15:00,3.1610,3.1610,3.1575,3.1610,307
2014-05-15,00:20:00,3.1615,3.1620,3.1595,3.1595,143
2014-05-15,00:25:00,3.1590,3.1610,3.1585,3.1600,160
2014-05-15,00:30:00,3.1600,3.1620,3.1600,3.1605,136
2014-05-15,00:35:00,3.1605,3.1635,3.1605,3.1630,195
2014-05-15,00:40:00,3.1625,3.1630,3.1615,3.1615,222
2014-05-15,00:45:00,3.1620,3.1620,3.1605,3.1610,214
2014-05-15,00:50:00,3.1610,3.1610,3.1590,3.1595,147
2014-05-15,00:55:00,3.1595,3.1620,3.1590,3.1620,476
2014-05-15,01:00:00,3.1615,3.1620,3.1580,3.1585,184
2014-05-15,01:05:00,3.1580,3.1590,3.1565,3.1585,142
2014-05-15,01:10:00,3.1585,3.1590,3.1580,3.1590,16
2014-05-15,01:15:00,3.1585,3.1585,3.1580,3.1585,28
2014-05-15,01:20:00,3.1590,3.1595,3.1585,3.1595,36
2014-05-15,01:25:00,3.1595,3.1610,3.1585,3.1600,96
2014-05-15,01:30:00,3.1605,3.1605,3.1585,3.1590,95
2014-05-15,01:35:00,3.1595,3.1595,3.1580,3.1580,41
2014-05-15,01:40:00,3.1575,3.1580,3.1575,3.1580,43
2014-05-15,01:45:00,3.1580,3.1580,3.1560,3.1560,53
2014-05-15,01:50:00,3.1560,3.1565,3.1555,3.1555,50
2014-05-15,01:55:00,3.1555,3.1560,3.1540,3.1540,47
2014-05-15,02:00:00,3.1540,3.1550,3.1530,3.1535,54
2014-05-15,02:05:00,3.1540,3.1555,3.1540,3.1545,36
2014-05-15,02:10:00,3.1540,3.1555,3.1540,3.1555,29
2014-05-15,02:15:00,3.1545,3.1555,3.1545,3.1555,12
2014-05-15,02:20:00,3.1550,3.1570,3.1550,3.1555,38
2014-05-15,02:25:00,3.1550,3.1555,3.1550,3.1555,5
2014-05-15,02:30:00,3.1555,3.1560,3.1555,3.1555,8
2014-05-15,02:35:00,3.1560,3.1560,3.1550,3.1550,9
2014-05-15,02:40:00,3.1550,3.1560,3.1550,3.1560,10
2014-05-15,02:45:00,3.1555,3.1555,3.1540,3.1545,25
2014-05-15,02:50:00,3.1545,3.1565,3.1545,3.1565,24
2014-05-15,02:55:00,3.1565,3.1570,3.1565,3.1565,10
2014-05-15,03:00:00,3.1555,3.1555,3.1545,3.1550,27
2014-05-15,03:05:00,3.1545,3.1555,3.1545,3.1550,7
2014-05-15,03:10:00,3.1550,3.1550,3.1545,3.1550,10
2014-05-15,03:15:00,3.1550,3.1550,3.1550,3.1550,6
2014-05-15,03:20:00,3.1550,3.1550,3.1545,3.1545,6
2014-05-15,03:25:00,3.1550,3.1555,3.1550,3.1550,14
2014-05-15,03:30:00,3.1600,3.1600,3.1550,3.1565,41
2014-05-15,03:35:00,3.1565,3.1570,3.1560,3.1560,13
2014-05-15,03:40:00,3.1565,3.1575,3.1565,3.1570,23
2014-05-15,03:45:00,3.1575,3.1580,3.1565,3.1565,17
2014-05-15,03:50:00,3.1565,3.1565,3.1555,3.1555,39
2014-05-15,03:55:00,3.1560,3.1580,3.1560,3.1575,23
2014-05-15,04:00:00,3.1570,3.1580,3.1555,3.1555,56
2014-05-15,04:05:00,3.1555,3.1560,3.1545,3.1545,15
2014-05-15,04:10:00,3.1545,3.1560,3.1545,3.1555,13
2014-05-15,04:15:00,3.1550,3.1560,3.1550,3.1555,6
2014-05-15,04:20:00,3.1550,3.1570,3.1550,3.1550,21
2014-05-15,04:25:00,3.1560,3.1560,3.1560,3.1560,3
2014-05-15,04:30:00,3.1550,3.1555,3.1550,3.1555,5
2014-05-15,04:35:00,3.1550,3.1560,3.1545,3.1550,20
2014-05-15,04:40:00,3.1555,3.1560,3.1550,3.1550,4
2014-05-15,04:45:00,3.1560,3.1560,3.1545,3.1550,10
2014-05-15,04:50:00,3.1555,3.1560,3.1555,3.1560,5
2014-05-15,04:55:00,3.1555,3.1560,3.1550,3.1550,17
2014-05-15,05:00:00,3.1545,3.1550,3.1540,3.1540,12
2014-05-15,05:05:00,3.1540,3.1540,3.1540,3.1540,1
2014-05-15,05:10:00,3.1535,3.1545,3.1535,3.1535,8
2014-05-15,06:00:00,3.1530,3.1560,3.1525,3.1550,21
2014-05-15,06:05:00,3.1550,3.1550,3.1550,3.1550,2
2014-05-15,06:15:00,3.1555,3.1555,3.1545,3.1545,5
2014-05-15,06:20:00,3.1540,3.1545,3.1540,3.1545,8
2014-05-15,06:25:00,3.1535,3.1535,3.1535,3.1535,8
2014-05-15,06:30:00,3.1535,3.1545,3.1535,3.1545,2
2014-05-15,06:35:00,3.1550,3.1550,3.1545,3.1545,3
2014-05-15,06:50:00,3.1545,3.1555,3.1545,3.1555,6
2014-05-15,06:55:00,3.1550,3.1555,3.1550,3.1555,2
2014-05-15,07:00:00,3.1555,3.1555,3.1555,3.1555,1
2014-05-15,07:05:00,3.1550,3.1555,3.1545,3.1555,7
2014-05-15,07:10:00,3.1560,3.1570,3.1560,3.1565,7
2014-05-15,07:15:00,3.1565,3.1565,3.1560,3.1560,13
2014-05-15,07:20:00,3.1555,3.1560,3.1555,3.1560,9
2014-05-15,07:25:00,3.1560,3.1560,3.1560,3.1560,1
2014-05-15,07:35:00,3.1555,3.1555,3.1545,3.1545,10
2014-05-15,07:45:00,3.1550,3.1555,3.1550,3.1555,9
2014-05-15,07:55:00,3.1555,3.1555,3.1555,3.1555,1
2014-05-15,08:00:00,3.1555,3.1575,3.1550,3.1570,69
2014-05-15,08:05:00,3.1565,3.1570,3.1565,3.1565,24
2014-05-15,08:10:00,3.1560,3.1570,3.1550,3.1555,51
2014-05-15,08:15:00,3.1555,3.1580,3.1550,3.1575,52
2014-05-15,08:20:00,3.1580,3.1580,3.1575,3.1575,9
2014-05-15,08:25:00,3.1580,3.1590,3.1580,3.1585,33
2014-05-15,08:30:00,3.1585,3.1585,3.1575,3.1580,17
2014-05-15,08:35:00,3.1585,3.1595,3.1585,3.1590,21
2014-05-15,08:40:00,3.1585,3.1585,3.1585,3.1585,3
2014-05-15,08:45:00,3.1590,3.1590,3.1585,3.1590,8
2014-05-15,08:50:00,3.1585,3.1585,3.1585,3.1585,9
2014-05-15,08:55:00,3.1585,3.1585,3.1585,3.1585,4
2014-05-15,09:00:00,3.1590,3.1615,3.1535,3.1595,392
2014-05-15,09:05:00,3.1590,3.1590,3.1545,3.1555,159
2014-05-15,09:10:00,3.1555,3.1575,3.1540,3.1555,227
2014-05-15,09:15:00,3.1555,3.1575,3.1540,3.1575,91
2014-05-15,09:20:00,3.1570,3.1585,3.1550,3.1555,115
2014-05-15,09:25:00,3.1560,3.1570,3.1560,3.1560,37
2014-05-15,09:30:00,3.1560,3.1560,3.1530,3.1530,46
2014-05-15,09:35:00,3.1530,3.1545,3.1500,3.1500,504
2014-05-15,09:40:00,3.1495,3.1520,3.1495,3.1520,148
2014-05-15,09:45:00,3.1515,3.1515,3.1500,3.1505,78
2014-05-15,09:50:00,3.1510,3.1510,3.1480,3.1485,131
2014-05-15,09:55:00,3.1485,3.1485,3.1430,3.1440,391
2014-05-15,10:00:00,3.1435,3.1470,3.1430,3.1450,165
2014-05-15,10:05:00,3.1450,3.1465,3.1445,3.1465,138
2014-05-15,10:10:00,3.1465,3.1470,3.1450,3.1455,171
2014-05-15,10:15:00,3.1455,3.1480,3.1455,3.1480,84
2014-05-15,10:20:00,3.1475,3.1475,3.1460,3.1470,26
2014-05-15,10:25:00,3.1470,3.1480,3.1470,3.1480,18
2014-05-15,10:30:00,3.1480,3.1480,3.1465,3.1470,94
2014-05-15,10:35:00,3.1475,3.1480,3.1470,3.1475,35
2014-05-15,10:40:00,3.1480,3.1515,3.1480,3.1505,98
2014-05-15,10:45:00,3.1510,3.1520,3.1495,3.1495,83
2014-05-15,10:50:00,3.1500,3.1505,3.1495,3.1500,18
2014-05-15,10:55:00,3.1500,3.1530,3.1500,3.1515,133
2014-05-15,11:00:00,3.1510,3.1520,3.1495,3.1500,157
2014-05-15,11:05:00,3.1495,3.1510,3.1495,3.1500,100
2014-05-15,11:10:00,3.1495,3.1510,3.1490,3.1495,135
2014-05-15,11:15:00,3.1495,3.1510,3.1460,3.1505,319
2014-05-15,11:20:00,3.1500,3.1505,3.1490,3.1500,92
2014-05-15,11:25:00,3.1505,3.1515,3.1500,3.1510,51
2014-05-15,11:30:00,3.1510,3.1510,3.1500,3.1505,17
2014-05-15,11:35:00,3.1495,3.1500,3.1495,3.1495,7
2014-05-15,11:40:00,3.1500,3.1500,3.1495,3.1495,2
2014-05-15,11:45:00,3.1495,3.1500,3.1495,3.1500,4
2014-05-15,11:50:00,3.1505,3.1505,3.1495,3.1495,7
2014-05-15,11:55:00,3.1500,3.1500,3.1500,3.1500,2
2014-05-15,12:00:00,3.1500,3.1500,3.1490,3.1490,12
2014-05-15,12:05:00,3.1490,3.1500,3.1490,3.1500,4
2014-05-15,12:10:00,3.1495,3.1505,3.1495,3.1505,7
2014-05-15,12:15:00,3.1500,3.1505,3.1495,3.1500,18
2014-05-15,12:20:00,3.1510,3.1510,3.1510,3.1510,1
2014-05-15,12:25:00,3.1510,3.1510,3.1510,3.1510,2
2014-05-15,12:30:00,3.1505,3.1510,3.1500,3.1510,15
2014-05-15,12:35:00,3.1515,3.1515,3.1505,3.1505,20
2014-05-15,12:40:00,3.1510,3.1515,3.1510,3.1515,3
2014-05-15,12:45:00,3.1510,3.1510,3.1510,3.1510,14
2014-05-15,12:50:00,3.1510,3.1510,3.1505,3.1505,6
2014-05-15,12:55:00,3.1510,3.1510,3.1500,3.1500,16
2014-05-15,13:00:00,3.1500,3.1500,3.1490,3.1500,37
2014-05-15,13:05:00,3.1505,3.1520,3.1500,3.1510,82
2014-05-15,13:10:00,3.1505,3.1520,3.1505,3.1520,49
2014-05-15,13:15:00,3.1525,3.1540,3.1520,3.1530,77
2014-05-15,13:20:00,3.1530,3.1545,3.1525,3.1540,28
2014-05-15,13:25:00,3.1545,3.1550,3.1535,3.1535,43
2014-05-15,13:30:00,3.1535,3.1555,3.1535,3.1545,145
2014-05-15,13:35:00,3.1545,3.1545,3.1525,3.1530,61
2014-05-15,13:40:00,3.1530,3.1530,3.1515,3.1520,39
2014-05-15,13:45:00,3.1525,3.1525,3.1510,3.1510,31
2014-05-15,13:50:00,3.1510,3.1540,3.1510,3.1540,134
2014-05-15,13:55:00,3.1545,3.1580,3.1540,3.1575,240
2014-05-15,14:00:00,3.1575,3.1605,3.1575,3.1590,381
2014-05-15,14:05:00,3.1590,3.1595,3.1580,3.1595,158
2014-05-15,14:10:00,3.1595,3.1610,3.1590,3.1595,176
2014-05-15,14:15:00,3.1595,3.1665,3.1595,3.1640,635
2014-05-15,14:20:00,3.1640,3.1655,3.1625,3.1650,155
2014-05-15,14:25:00,3.1645,3.1650,3.1625,3.1625,102
2014-05-15,14:30:00,3.1625,3.1625,3.1600,3.1620,164
2014-05-15,14:35:00,3.1620,3.1625,3.1605,3.1615,125
2014-05-15,14:40:00,3.1620,3.1625,3.1610,3.1610,74
2014-05-15,14:45:00,3.1615,3.1635,3.1610,3.1635,130
2014-05-15,14:50:00,3.1640,3.1660,3.1600,3.1600,245
2014-05-15,14:55:00,3.1600,3.1635,3.1585,3.1635,258
2014-05-15,15:00:00,3.1640,3.1650,3.1605,3.1640,184
2014-05-15,15:05:00,3.1635,3.1635,3.1565,3.1590,246
2014-05-15,15:10:00,3.1590,3.1605,3.1575,3.1575,131
2014-05-15,15:15:00,3.1575,3.1595,3.1560,3.1595,146
2014-05-15,15:20:00,3.1605,3.1640,3.1605,3.1630,108
2014-05-15,15:25:00,3.1635,3.1640,3.1600,3.1600,61
2014-05-15,15:30:00,3.1595,3.1615,3.1580,3.1605,111
2014-05-15,15:35:00,3.1610,3.1630,3.1605,3.1630,69
2014-05-15,15:40:00,3.1625,3.1645,3.1625,3.1640,152
2014-05-15,15:45:00,3.1640,3.1655,3.1630,3.1645,95
2014-05-15,15:50:00,3.1645,3.1645,3.1625,3.1625,107
2014-05-15,15:55:00,3.1630,3.1655,3.1630,3.1650,83
2014-05-15,16:00:00,3.1645,3.1665,3.1640,3.1665,77
2014-05-15,16:05:00,3.1665,3.1690,3.1660,3.1675,179
2014-05-15,16:10:00,3.1670,3.1710,3.1665,3.1690,245
2014-05-15,16:15:00,3.1685,3.1685,3.1650,3.1665,92
2014-05-15,16:20:00,3.1670,3.1670,3.1655,3.1665,59
2014-05-15,16:25:00,3.1665,3.1665,3.1665,3.1665,7
2014-05-15,16:30:00,3.1660,3.1660,3.1640,3.1640,77
2014-05-15,16:35:00,3.1640,3.1660,3.1635,3.1660,67
2014-05-15,16:40:00,3.1660,3.1665,3.1660,3.1660,37
2014-05-15,16:45:00,3.1660,3.1665,3.1650,3.1665,37
2014-05-15,16:50:00,3.1670,3.1700,3.1665,3.1695,112
2014-05-15,16:55:00,3.1695,3.1695,3.1685,3.1685,66
2014-05-15,17:00:00,3.1680,3.1680,3.1665,3.1665,73
2014-05-15,17:05:00,3.1660,3.1670,3.1655,3.1660,57
2014-05-15,17:10:00,3.1665,3.1675,3.1650,3.1655,94
2014-05-15,17:15:00,3.1655,3.1655,3.1625,3.1625,79
2014-05-15,17:20:00,3.1630,3.1670,3.1630,3.1655,69
2014-05-15,17:25:00,3.1655,3.1660,3.1625,3.1660,96
2014-05-15,17:30:00,3.1665,3.1670,3.1650,3.1655,95
2014-05-15,17:35:00,3.1655,3.1660,3.1650,3.1655,21
2014-05-15,17:40:00,3.1655,3.1655,3.1655,3.1655,6
2014-05-15,17:45:00,3.1650,3.1650,3.1615,3.1620,62
2014-05-15,17:50:00,3.1625,3.1630,3.1625,3.1625,8
2014-05-15,17:55:00,3.1630,3.1630,3.1615,3.1630,45
2014-05-15,18:00:00,3.1630,3.1630,3.1615,3.1615,51
2014-05-15,18:05:00,3.1610,3.1610,3.1590,3.1605,83
2014-05-15,18:10:00,3.1610,3.1615,3.1605,3.1605,20
2014-05-15,18:15:00,3.1605,3.1630,3.1605,3.1630,24
2014-05-15,18:20:00,3.1630,3.1645,3.1630,3.1630,25
2014-05-15,18:25:00,3.1630,3.1635,3.1625,3.1635,28
2014-05-15,18:30:00,3.1640,3.1645,3.1630,3.1640,46
2014-05-15,18:35:00,3.1635,3.1640,3.1620,3.1640,30
2014-05-15,18:40:00,3.1640,3.1670,3.1640,3.1655,62
2014-05-15,18:45:00,3.1660,3.1660,3.1630,3.1635,60
2014-05-15,18:50:00,3.1635,3.1650,3.1635,3.1640,30
2014-05-15,18:55:00,3.1645,3.1655,3.1640,3.1645,21
2014-05-15,19:00:00,3.1650,3.1655,3.1640,3.1645,49
2014-05-15,19:05:00,3.1645,3.1650,3.1625,3.1630,73
2014-05-15,19:10:00,3.1625,3.1625,3.1605,3.1605,50
2014-05-15,19:15:00,3.1605,3.1615,3.1600,3.1610,41
2014-05-15,19:20:00,3.1615,3.1625,3.1615,3.1625,60
2014-05-15,19:25:00,3.1630,3.1630,3.1605,3.1610,167
2014-05-15,19:30:00,3.1605,3.1620,3.1540,3.1545,289
2014-05-15,19:35:00,3.1545,3.1550,3.1515,3.1520,280
2014-05-15,19:40:00,3.1530,3.1540,3.1520,3.1540,69
2014-05-15,19:45:00,3.1540,3.1555,3.1525,3.1545,116
2014-05-15,19:50:00,3.1550,3.1560,3.1535,3.1535,70
2014-05-15,19:55:00,3.1540,3.1545,3.1535,3.1545,56
2014-05-15,20:00:00,3.1540,3.1560,3.1530,3.1560,113
2014-05-15,20:05:00,3.1560,3.1580,3.1550,3.1575,183
2014-05-15,20:10:00,3.1575,3.1585,3.1540,3.1545,595
2014-05-15,20:15:00,3.1545,3.1575,3.1525,3.1565,277
2014-05-15,20:20:00,3.1560,3.1585,3.1545,3.1550,184
2014-05-15,20:25:00,3.1545,3.1575,3.1540,3.1545,164
2014-05-15,20:30:00,3.1540,3.1600,3.1525,3.1600,236
2014-05-15,20:35:00,3.1595,3.1595,3.1540,3.1565,193
2014-05-15,20:40:00,3.1555,3.1600,3.1555,3.1580,197
2014-05-15,20:45:00,3.1580,3.1580,3.1555,3.1555,168
2014-05-15,20:50:00,3.1560,3.1600,3.1560,3.1595,165
2014-05-15,20:55:00,3.1595,3.1615,3.1590,3.1600,102
2014-05-15,21:00:00,3.1600,3.1600,3.1550,3.1565,557
2014-05-15,21:05:00,3.1565,3.1585,3.1510,3.1530,303
2014-05-15,21:10:00,3.1530,3.1545,3.1520,3.1535,148
2014-05-15,21:15:00,3.1530,3.1560,3.1530,3.1540,215
2014-05-15,21:20:00,3.1540,3.1545,3.1475,3.1495,625
2014-05-15,21:25:00,3.1490,3.1505,3.1485,3.1495,199
2014-05-15,21:30:00,3.1495,3.1535,3.1490,3.1520,221
2014-05-15,21:35:00,3.1520,3.1530,3.1495,3.1500,318
2014-05-15,21:40:00,3.1500,3.1505,3.1495,3.1505,168
2014-05-15,21:45:00,3.1505,3.1505,3.1455,3.1460,838
2014-05-15,21:50:00,3.1460,3.1470,3.1455,3.1470,446
2014-05-15,21:55:00,3.1470,3.1470,3.1435,3.1460,411
2014-05-15,22:00:00,3.1460,3.1510,3.1455,3.1505,466
2014-05-15,22:05:00,3.1500,3.1530,3.1500,3.1510,480
2014-05-15,22:10:00,3.1510,3.1515,3.1475,3.1515,437
2014-05-15,22:15:00,3.1515,3.1565,3.1515,3.1555,792
2014-05-15,22:20:00,3.1555,3.1600,3.1550,3.1595,791
2014-05-15,22:25:00,3.1595,3.1600,3.1495,3.1500,1173
2014-05-15,22:30:00,3.1495,3.1510,3.1465,3.1475,441
2014-05-15,22:35:00,3.1475,3.1490,3.1450,3.1455,781
2014-05-15,22:40:00,3.1455,3.1485,3.1440,3.1470,837
2014-05-15,22:45:00,3.1470,3.1500,3.1465,3.1470,554
2014-05-15,22:50:00,3.1470,3.1480,3.1470,3.1475,137
2014-05-15,22:55:00,3.1475,3.1505,3.1470,3.1480,479
2014-05-15,23:00:00,3.1480,3.1485,3.1455,3.1455,399
2014-05-15,23:05:00,3.1450,3.1470,3.1445,3.1460,228
2014-05-15,23:10:00,3.1460,3.1490,3.1445,3.1480,298
2014-05-15,23:15:00,3.1480,3.1510,3.1480,3.1495,404
2014-05-15,23:20:00,3.1495,3.1500,3.1485,3.1485,330
2014-05-15,23:25:00,3.1485,3.1525,3.1485,3.1520,402
2014-05-15,23:30:00,3.1515,3.1515,3.1490,3.1495,220
2014-05-15,23:35:00,3.1490,3.1510,3.1485,3.1505,167
2014-05-15,23:40:00,3.1500,3.1510,3.1480,3.1480,124
2014-05-15,23:45:00,3.1480,3.1480,3.1450,3.1455,321
2014-05-15,23:50:00,3.1460,3.1495,3.1450,3.1490,291
2014-05-15,23:55:00,3.1490,3.1510,3.1485,3.1510,309
2014-05-16,00:00:00,3.1505,3.1510,3.1490,3.1495,126
2014-05-16,00:05:00,3.1495,3.1500,3.1490,3.1500,77
2014-05-16,00:10:00,3.1500,3.1505,3.1500,3.1500,87
2014-05-16,00:15:00,3.1500,3.1500,3.1465,3.1470,120
2014-05-16,00:20:00,3.1470,3.1475,3.1465,3.1470,133
2014-05-16,00:25:00,3.1470,3.1480,3.1470,3.1475,132
2014-05-16,00:30:00,3.1470,3.1500,3.1470,3.1495,101
2014-05-16,00:35:00,3.1500,3.1500,3.1480,3.1485,156
2014-05-16,00:40:00,3.1485,3.1485,3.1475,3.1475,171
2014-05-16,00:45:00,3.1470,3.1480,3.1455,3.1460,250
2014-05-16,00:50:00,3.1465,3.1485,3.1460,3.1480,107
2014-05-16,00:55:00,3.1475,3.1480,3.1435,3.1450,804
2014-05-16,01:00:00,3.1455,3.1455,3.1420,3.1425,305
2014-05-16,01:05:00,3.1420,3.1430,3.1410,3.1415,223
2014-05-16,01:10:00,3.1415,3.1425,3.1410,3.1425,144
2014-05-16,01:15:00,3.1430,3.1430,3.1420,3.1425,49
2014-05-16,01:20:00,3.1430,3.1430,3.1425,3.1425,24
2014-05-16,01:25:00,3.1425,3.1425,3.1420,3.1425,57
2014-05-16,01:30:00,3.1430,3.1435,3.1415,3.1415,82
2014-05-16,01:35:00,3.1415,3.1420,3.1415,3.1415,33
2014-05-16,01:40:00,3.1415,3.1425,3.1415,3.1420,66
2014-05-16,01:45:00,3.1425,3.1425,3.1415,3.1425,26
2014-05-16,01:50:00,3.1425,3.1425,3.1420,3.1425,17
2014-05-16,01:55:00,3.1425,3.1440,3.1425,3.1440,70
2014-05-16,02:00:00,3.1440,3.1440,3.1425,3.1430,58
2014-05-16,02:05:00,3.1425,3.1425,3.1425,3.1425,6
2014-05-16,02:10:00,3.1420,3.1430,3.1415,3.1425,68
2014-05-16,02:15:00,3.1430,3.1430,3.1420,3.1420,27
2014-05-16,02:20:00,3.1415,3.1440,3.1415,3.1440,55
2014-05-16,02:25:00,3.1435,3.1445,3.1435,3.1440,24
2014-05-16,02:30:00,3.1440,3.1445,3.1440,3.1440,12
2014-05-16,02:35:00,3.1445,3.1460,3.1445,3.1460,21
2014-05-16,02:40:00,3.1455,3.1460,3.1450,3.1455,15
2014-05-16,02:45:00,3.1450,3.1450,3.1445,3.1445,9
2014-05-16,02:50:00,3.1440,3.1450,3.1440,3.1450,5
2014-05-16,02:55:00,3.1445,3.1450,3.1440,3.1440,22
2014-05-16,03:00:00,3.1440,3.1445,3.1440,3.1440,14
2014-05-16,03:05:00,3.1440,3.1440,3.1430,3.1440,54
2014-05-16,03:10:00,3.1440,3.1445,3.1440,3.1440,10
2014-05-16,03:15:00,3.1440,3.1445,3.1440,3.1440,3
2014-05-16,03:20:00,3.1445,3.1445,3.1440,3.1440,9
2014-05-16,03:25:00,3.1445,3.1445,3.1440,3.1440,3
2014-05-16,03:30:00,3.1440,3.1445,3.1440,3.1445,4
2014-05-16,03:35:00,3.1445,3.1460,3.1445,3.1460,40
2014-05-16,03:40:00,3.1465,3.1465,3.1455,3.1460,46
2014-05-16,03:45:00,3.1455,3.1455,3.1440,3.1440,18
2014-05-16,03:50:00,3.1445,3.1455,3.1435,3.1450,57
2014-05-16,03:55:00,3.1445,3.1455,3.1440,3.1440,20
2014-05-16,04:00:00,3.1445,3.1460,3.1445,3.1450,15
2014-05-16,04:05:00,3.1450,3.1460,3.1450,3.1450,7
2014-05-16,04:10:00,3.1455,3.1460,3.1450,3.1450,8
2014-05-16,04:15:00,3.1450,3.1450,3.1440,3.1440,27
2014-05-16,04:20:00,3.1440,3.1450,3.1440,3.1450,10
2014-05-16,04:25:00,3.1435,3.1435,3.1435,3.1435,3
2014-05-16,04:35:00,3.1440,3.1440,3.1440,3.1440,5
2014-05-16,04:40:00,3.1440,3.1450,3.1440,3.1450,5
2014-05-16,04:50:00,3.1440,3.1440,3.1440,3.1440,4
2014-05-16,04:55:00,3.1435,3.1435,3.1435,3.1435,3
2014-05-16,05:00:00,3.1435,3.1450,3.1435,3.1435,12
2014-05-16,05:05:00,3.1445,3.1450,3.1435,3.1435,11
2014-05-16,05:10:00,3.1435,3.1435,3.1430,3.1430,2
2014-05-16,06:00:00,3.1445,3.1460,3.1440,3.1445,8
2014-05-16,06:05:00,3.1455,3.1460,3.1435,3.1435,12
2014-05-16,06:10:00,3.1450,3.1455,3.1450,3.1455,3
2014-05-16,06:15:00,3.1450,3.1450,3.1450,3.1450,1
2014-05-16,06:20:00,3.1445,3.1470,3.1445,3.1470,11
2014-05-16,06:25:00,3.1465,3.1470,3.1450,3.1450,11
2014-05-16,06:30:00,3.1455,3.1465,3.1455,3.1465,6
2014-05-16,06:40:00,3.1470,3.1475,3.1470,3.1475,5
2014-05-16,06:45:00,3.1470,3.1470,3.1470,3.1470,6
2014-05-16,06:55:00,3.1470,3.1470,3.1470,3.1470,1
2014-05-16,07:05:00,3.1465,3.1465,3.1455,3.1460,11
2014-05-16,07:10:00,3.1470,3.1470,3.1470,3.1470,3
2014-05-16,07:15:00,3.1470,3.1470,3.1470,3.1470,1
2014-05-16,07:20:00,3.1460,3.1460,3.1460,3.1460,1
2014-05-16,07:25:00,3.1460,3.1460,3.1455,3.1455,5
2014-05-16,07:30:00,3.1455,3.1465,3.1455,3.1465,7
2014-05-16,07:35:00,3.1465,3.1465,3.1460,3.1460,4
2014-05-16,07:45:00,3.1455,3.1460,3.1455,3.1455,3
2014-05-16,07:50:00,3.1450,3.1455,3.1450,3.1455,16
2014-05-16,07:55:00,3.1465,3.1465,3.1465,3.1465,2
2014-05-16,08:00:00,3.1465,3.1470,3.1450,3.1470,27
2014-05-16,08:05:00,3.1470,3.1475,3.1455,3.1475,25
2014-05-16,08:10:00,3.1475,3.1480,3.1465,3.1470,23
2014-05-16,08:15:00,3.1470,3.1470,3.1465,3.1465,3
2014-05-16,08:20:00,3.1470,3.1470,3.1465,3.1470,8
2014-05-16,08:25:00,3.1465,3.1470,3.1460,3.1470,7
2014-05-16,08:30:00,3.1470,3.1470,3.1465,3.1465,4
2014-05-16,08:35:00,3.1465,3.1470,3.1455,3.1455,24
2014-05-16,08:40:00,3.1470,3.1470,3.1460,3.1470,15
2014-05-16,08:45:00,3.1470,3.1475,3.1465,3.1475,9
2014-05-16,08:50:00,3.1470,3.1475,3.1470,3.1475,10
2014-05-16,08:55:00,3.1475,3.1475,3.1460,3.1470,65
2014-05-16,09:00:00,3.1470,3.1485,3.1445,3.1470,212
2014-05-16,09:05:00,3.1475,3.1490,3.1465,3.1465,84
2014-05-16,09:10:00,3.1465,3.1475,3.1435,3.1475,180
2014-05-16,09:15:00,3.1470,3.1490,3.1465,3.1490,73
2014-05-16,09:20:00,3.1490,3.1560,3.1490,3.1535,291
2014-05-16,09:25:00,3.1540,3.1545,3.1505,3.1535,54
2014-05-16,09:30:00,3.1535,3.1545,3.1520,3.1525,40
2014-05-16,09:35:00,3.1520,3.1530,3.1520,3.1530,29
2014-05-16,09:40:00,3.1530,3.1530,3.1525,3.1525,20
2014-05-16,09:45:00,3.1525,3.1530,3.1515,3.1515,78
2014-05-16,09:50:00,3.1515,3.1520,3.1500,3.1500,46
2014-05-16,09:55:00,3.1505,3.1505,3.1475,3.1490,85
2014-05-16,10:00:00,3.1490,3.1505,3.1490,3.1505,49
2014-05-16,10:05:00,3.1510,3.1515,3.1510,3.1510,54
2014-05-16,10:10:00,3.1510,3.1510,3.1505,3.1510,25
2014-05-16,10:15:00,3.1515,3.1520,3.1515,3.1520,5
2014-05-16,10:20:00,3.1520,3.1520,3.1515,3.1515,12
2014-05-16,10:25:00,3.1510,3.1515,3.1505,3.1505,19
2014-05-16,10:30:00,3.1500,3.1515,3.1495,3.1500,199
2014-05-16,10:35:00,3.1500,3.1500,3.1455,3.1475,161
2014-05-16,10:40:00,3.1480,3.1495,3.1470,3.1485,54
2014-05-16,10:45:00,3.1485,3.1495,3.1480,3.1485,58
2014-05-16,10:50:00,3.1485,3.1505,3.1485,3.1500,40
2014-05-16,10:55:00,3.1490,3.1505,3.1490,3.1495,47
2014-05-16,11:00:00,3.1495,3.1515,3.1495,3.1515,76
2014-05-16,11:05:00,3.1510,3.1510,3.1495,3.1505,78
2014-05-16,11:10:00,3.1510,3.1510,3.1505,3.1505,10
2014-05-16,11:15:00,3.1505,3.1505,3.1500,3.1500,13
2014-05-16,11:20:00,3.1505,3.1505,3.1470,3.1470,92
2014-05-16,11:25:00,3.1470,3.1475,3.1455,3.1455,137
2014-05-16,11:30:00,3.1465,3.1465,3.1460,3.1465,23
2014-05-16,11:35:00,3.1465,3.1465,3.1460,3.1460,9
2014-05-16,11:40:00,3.1465,3.1475,3.1455,3.1465,25
2014-05-16,11:45:00,3.1465,3.1465,3.1455,3.1455,10
2014-05-16,11:50:00,3.1465,3.1475,3.1465,3.1470,42
2014-05-16,12:00:00,3.1475,3.1485,3.1475,3.1485,22
2014-05-16,12:05:00,3.1480,3.1485,3.1480,3.1485,5
2014-05-16,12:10:00,3.1495,3.1495,3.1480,3.1480,9
2014-05-16,12:15:00,3.1475,3.1475,3.1475,3.1475,4
2014-05-16,12:20:00,3.1475,3.1475,3.1475,3.1475,5
2014-05-16,12:25:00,3.1475,3.1480,3.1475,3.1475,5
2014-05-16,12:30:00,3.1485,3.1500,3.1485,3.1490,49
2014-05-16,12:35:00,3.1485,3.1485,3.1475,3.1480,12
2014-05-16,12:40:00,3.1480,3.1485,3.1480,3.1485,3
2014-05-16,12:45:00,3.1480,3.1485,3.1480,3.1485,13
2014-05-16,12:50:00,3.1480,3.1480,3.1475,3.1480,14
2014-05-16,12:55:00,3.1480,3.1480,3.1470,3.1470,9
2014-05-16,13:00:00,3.1475,3.1480,3.1475,3.1475,8
2014-05-16,13:05:00,3.1475,3.1480,3.1470,3.1475,8
2014-05-16,13:10:00,3.1475,3.1475,3.1460,3.1470,22
2014-05-16,13:15:00,3.1475,3.1480,3.1475,3.1480,5
2014-05-16,13:20:00,3.1475,3.1475,3.1475,3.1475,5
2014-05-16,13:25:00,3.1470,3.1470,3.1455,3.1460,23
2014-05-16,13:30:00,3.1460,3.1475,3.1415,3.1430,219
2014-05-16,13:35:00,3.1430,3.1445,3.1365,3.1370,874
2014-05-16,13:40:00,3.1375,3.1410,3.1340,3.1395,522
2014-05-16,13:45:00,3.1395,3.1405,3.1355,3.1360,171
2014-05-16,13:50:00,3.1360,3.1400,3.1360,3.1380,190
2014-05-16,13:55:00,3.1390,3.1395,3.1380,3.1385,73
2014-05-16,14:00:00,3.1385,3.1395,3.1375,3.1385,137
2014-05-16,14:05:00,3.1385,3.1400,3.1375,3.1395,118
2014-05-16,14:10:00,3.1395,3.1405,3.1380,3.1390,107
2014-05-16,14:15:00,3.1390,3.1390,3.1375,3.1380,90
2014-05-16,14:20:00,3.1385,3.1420,3.1380,3.1405,181
2014-05-16,14:25:00,3.1410,3.1410,3.1385,3.1385,108
2014-05-16,14:30:00,3.1390,3.1390,3.1375,3.1380,61
2014-05-16,14:35:00,3.1380,3.1380,3.1335,3.1340,396
2014-05-16,14:40:00,3.1340,3.1340,3.1280,3.1295,1242
2014-05-16,14:45:00,3.1290,3.1345,3.1275,3.1320,803
2014-05-16,14:50:00,3.1325,3.1345,3.1320,3.1340,171
2014-05-16,14:55:00,3.1345,3.1350,3.1335,3.1350,151
2014-05-16,15:00:00,3.1350,3.1435,3.1345,3.1420,256
2014-05-16,15:05:00,3.1425,3.1470,3.1410,3.1470,391
2014-05-16,15:10:00,3.1465,3.1470,3.1445,3.1455,315
2014-05-16,15:15:00,3.1460,3.1470,3.1460,3.1470,86
2014-05-16,15:20:00,3.1465,3.1465,3.1450,3.1455,41
2014-05-16,15:25:00,3.1460,3.1465,3.1450,3.1465,41
2014-05-16,15:30:00,3.1465,3.1515,3.1465,3.1505,308
2014-05-16,15:35:00,3.1505,3.1515,3.1460,3.1490,334
2014-05-16,15:40:00,3.1495,3.1495,3.1460,3.1465,94
2014-05-16,15:45:00,3.1460,3.1520,3.1420,3.1470,560
2014-05-16,15:50:00,3.1470,3.1485,3.1450,3.1465,126
2014-05-16,15:55:00,3.1460,3.1480,3.1450,3.1470,69
2014-05-16,16:00:00,3.1480,3.1490,3.1465,3.1475,117
2014-05-16,16:05:00,3.1475,3.1485,3.1465,3.1465,87
2014-05-16,16:10:00,3.1470,3.1475,3.1450,3.1450,119
2014-05-16,16:15:00,3.1460,3.1490,3.1460,3.1490,77
2014-05-16,16:20:00,3.1480,3.1485,3.1450,3.1485,67
2014-05-16,16:25:00,3.1485,3.1485,3.1470,3.1475,39
2014-05-16,16:30:00,3.1480,3.1480,3.1455,3.1460,23
2014-05-16,16:35:00,3.1450,3.1470,3.1445,3.1470,23
2014-05-16,16:40:00,3.1475,3.1475,3.1455,3.1460,62
2014-05-16,16:45:00,3.1450,3.1475,3.1450,3.1475,27
2014-05-16,16:50:00,3.1480,3.1500,3.1470,3.1480,103
2014-05-16,16:55:00,3.1485,3.1485,3.1470,3.1470,24
2014-05-16,17:00:00,3.1470,3.1500,3.1470,3.1480,49
2014-05-16,17:05:00,3.1490,3.1510,3.1475,3.1485,157
2014-05-16,17:10:00,3.1490,3.1500,3.1485,3.1495,57
2014-05-16,17:15:00,3.1500,3.1510,3.1490,3.1510,34
2014-05-16,17:20:00,3.1510,3.1540,3.1490,3.1515,143
2014-05-16,17:25:00,3.1510,3.1530,3.1505,3.1515,48
2014-05-16,17:30:00,3.1515,3.1520,3.1495,3.1495,60
2014-05-16,17:35:00,3.1490,3.1510,3.1490,3.1505,42
2014-05-16,17:40:00,3.1505,3.1525,3.1505,3.1515,50
2014-05-16,17:45:00,3.1515,3.1530,3.1515,3.1525,77
2014-05-16,17:50:00,3.1520,3.1525,3.1505,3.1505,43
2014-05-16,17:55:00,3.1510,3.1510,3.1485,3.1505,98
2014-05-16,18:00:00,3.1505,3.1515,3.1470,3.1480,81
2014-05-16,18:05:00,3.1480,3.1505,3.1480,3.1490,90
2014-05-16,18:10:00,3.1495,3.1510,3.1490,3.1505,44
2014-05-16,18:15:00,3.1505,3.1525,3.1505,3.1505,69
2014-05-16,18:20:00,3.1505,3.1525,3.1500,3.1500,46
2014-05-16,18:25:00,3.1495,3.1525,3.1485,3.1510,101
2014-05-16,18:30:00,3.1510,3.1515,3.1480,3.1480,112
2014-05-16,18:35:00,3.1480,3.1510,3.1480,3.1500,96
2014-05-16,18:40:00,3.1505,3.1505,3.1485,3.1505,51
2014-05-16,18:45:00,3.1505,3.1575,3.1500,3.1565,345
2014-05-16,18:50:00,3.1565,3.1595,3.1530,3.1540,279
2014-05-16,18:55:00,3.1540,3.1550,3.1535,3.1540,94
2014-05-16,19:00:00,3.1535,3.1545,3.1515,3.1535,200
2014-05-16,19:05:00,3.1535,3.1545,3.1490,3.1490,214
2014-05-16,19:10:00,3.1485,3.1520,3.1460,3.1495,172
2014-05-16,19:15:00,3.1505,3.1530,3.1505,3.1505,50
2014-05-16,19:20:00,3.1510,3.1530,3.1510,3.1515,82
2014-05-16,19:25:00,3.1515,3.1535,3.1505,3.1535,123
2014-05-16,19:30:00,3.1530,3.1535,3.1370,3.1450,719
2014-05-16,19:35:00,3.1460,3.1500,3.1455,3.1485,137
2014-05-16,19:40:00,3.1490,3.1515,3.1480,3.1495,156
2014-05-16,19:45:00,3.1500,3.1515,3.1495,3.1510,85
2014-05-16,19:50:00,3.1510,3.1515,3.1485,3.1500,120
2014-05-16,19:55:00,3.1500,3.1505,3.1480,3.1480,101
2014-05-16,20:00:00,3.1490,3.1500,3.1465,3.1500,64
2014-05-16,20:05:00,3.1500,3.1545,3.1500,3.1540,296
2014-05-16,20:10:00,3.1535,3.1540,3.1485,3.1525,368
2014-05-16,20:15:00,3.1530,3.1535,3.1505,3.1530,156
2014-05-16,20:20:00,3.1535,3.1560,3.1525,3.1530,196
2014-05-16,20:25:00,3.1530,3.1570,3.1520,3.1535,118
2014-05-16,20:30:00,3.1530,3.1555,3.1520,3.1555,228
2014-05-16,20:35:00,3.1555,3.1590,3.1550,3.1555,330
2014-05-16,20:40:00,3.1555,3.1560,3.1525,3.1530,175
2014-05-16,20:45:00,3.1525,3.1550,3.1525,3.1535,59
2014-05-16,20:50:00,3.1540,3.1550,3.1515,3.1520,144
2014-05-16,20:55:00,3.1515,3.1535,3.1505,3.1520,303
2014-05-16,21:00:00,3.1525,3.1525,3.1430,3.1480,861
2014-05-16,21:05:00,3.1485,3.1500,3.1465,3.1485,244
2014-05-16,21:10:00,3.1490,3.1515,3.1490,3.1505,311
2014-05-16,21:15:00,3.1505,3.1530,3.1505,3.1510,186
2014-05-16,21:20:00,3.1510,3.1515,3.1500,3.1510,170
2014-05-16,21:25:00,3.1505,3.1515,3.1500,3.1510,100
2014-05-16,21:30:00,3.1515,3.1515,3.1460,3.1465,324
2014-05-16,21:35:00,3.1465,3.1470,3.1455,3.1460,158
2014-05-16,21:40:00,3.1460,3.1470,3.1410,3.1435,617
2014-05-16,21:45:00,3.1435,3.1455,3.1420,3.1455,197
2014-05-16,21:50:00,3.1455,3.1465,3.1435,3.1440,108
2014-05-16,21:55:00,3.1435,3.1435,3.1395,3.1435,349
2014-05-16,22:00:00,3.1440,3.1445,3.1415,3.1440,352
2014-05-16,22:05:00,3.1435,3.1445,3.1425,3.1430,101
2014-05-16,22:10:00,3.1425,3.1430,3.1405,3.1425,152
2014-05-16,22:15:00,3.1425,3.1440,3.1410,3.1430,187
2014-05-16,22:20:00,3.1430,3.1435,3.1420,3.1425,128
2014-05-16,22:25:00,3.1425,3.1425,3.1375,3.1380,508
2014-05-16,22:30:00,3.1380,3.1395,3.1375,3.1380,423
2014-05-16,22:35:00,3.1380,3.1395,3.1360,3.1390,423
2014-05-16,22:40:00,3.1390,3.1410,3.1380,3.1390,147
2014-05-16,22:45:00,3.1395,3.1400,3.1385,3.1395,149
2014-05-16,22:50:00,3.1400,3.1435,3.1395,3.1425,278
2014-05-16,22:55:00,3.1425,3.1425,3.1380,3.1380,248
2014-05-16,23:00:00,3.1380,3.1380,3.1365,3.1380,185
2014-05-16,23:05:00,3.1385,3.1400,3.1380,3.1400,174
2014-05-16,23:10:00,3.1405,3.1425,3.1395,3.1415,232
2014-05-16,23:15:00,3.1410,3.1410,3.1400,3.1405,106
2014-05-16,23:20:00,3.1405,3.1445,3.1400,3.1435,181
2014-05-16,23:25:00,3.1445,3.1445,3.1415,3.1420,205
2014-05-16,23:30:00,3.1425,3.1445,3.1415,3.1435,128
2014-05-16,23:35:00,3.1430,3.1445,3.1430,3.1440,100
2014-05-16,23:40:00,3.1440,3.1480,3.1440,3.1465,543
2014-05-16,23:45:00,3.1460,3.1460,3.1440,3.1450,85
2014-05-16,23:50:00,3.1455,3.1490,3.1420,3.1420,598
2014-05-16,23:55:00,3.1425,3.1425,3.1400,3.1420,279
2014-05-17,00:00:00,3.1425,3.1430,3.1415,3.1420,106
2014-05-17,00:05:00,3.1425,3.1430,3.1420,3.1425,59
2014-05-17,00:10:00,3.1420,3.1435,3.1420,3.1430,165
2014-05-17,00:15:00,3.1430,3.1440,3.1430,3.1430,108
2014-05-17,00:20:00,3.1430,3.1440,3.1425,3.1430,162
2014-05-17,00:25:00,3.1430,3.1440,3.1430,3.1435,115
2014-05-17,00:30:00,3.1430,3.1450,3.1430,3.1450,117
2014-05-17,00:35:00,3.1450,3.1475,3.1450,3.1450,258
2014-05-17,00:40:00,3.1455,3.1455,3.1430,3.1435,224
2014-05-17,00:45:00,3.1435,3.1440,3.1430,3.1440,159
2014-05-17,00:50:00,3.1440,3.1470,3.1430,3.1455,281
2014-05-17,00:55:00,3.1460,3.1480,3.1450,3.1475,915
2014-05-17,01:00:00,3.1475,3.1475,3.1465,3.1475,131
2014-05-17,01:05:00,3.1475,3.1480,3.1470,3.1475,57
2014-05-17,01:10:00,3.1475,3.1475,3.1450,3.1450,47
2014-05-17,01:15:00,3.1450,3.1460,3.1450,3.1460,66
2014-05-17,01:20:00,3.1460,3.1470,3.1455,3.1455,57
2014-05-17,01:25:00,3.1460,3.1465,3.1450,3.1465,57
2014-05-17,01:30:00,3.1465,3.1465,3.1455,3.1455,34
2014-05-17,01:35:00,3.1460,3.1465,3.1450,3.1455,96
2014-05-17,01:40:00,3.1455,3.1455,3.1445,3.1450,53
2014-05-17,01:45:00,3.1445,3.1450,3.1440,3.1440,43
2014-05-17,01:50:00,3.1445,3.1450,3.1445,3.1445,8
2014-05-17,01:55:00,3.1450,3.1460,3.1440,3.1445,48
2014-05-17,02:00:00,3.1440,3.1445,3.1435,3.1440,28
2014-05-17,02:05:00,3.1440,3.1460,3.1440,3.1460,45
2014-05-17,02:10:00,3.1455,3.1460,3.1445,3.1450,22
2014-05-17,02:15:00,3.1450,3.1450,3.1450,3.1450,12
2014-05-17,02:20:00,3.1445,3.1445,3.1430,3.1435,27
2014-05-17,02:25:00,3.1435,3.1445,3.1425,3.1440,38
2014-05-17,02:30:00,3.1430,3.1430,3.1430,3.1430,4
2014-05-17,02:35:00,3.1430,3.1430,3.1425,3.1430,12
2014-05-17,02:40:00,3.1425,3.1445,3.1425,3.1445,25
2014-05-17,02:45:00,3.1440,3.1440,3.1430,3.1430,12
2014-05-17,02:50:00,3.1425,3.1425,3.1425,3.1425,14
2014-05-17,02:55:00,3.1420,3.1440,3.1420,3.1440,13
2014-05-17,03:00:00,3.1435,3.1440,3.1430,3.1435,11
2014-05-17,03:05:00,3.1440,3.1450,3.1440,3.1450,8
2014-05-17,03:10:00,3.1450,3.1450,3.1445,3.1445,7
2014-05-17,03:15:00,3.1450,3.1450,3.1445,3.1450,7
2014-05-17,03:20:00,3.1445,3.1445,3.1440,3.1440,2
2014-05-17,03:25:00,3.1450,3.1450,3.1445,3.1445,6
2014-05-17,03:30:00,3.1470,3.1470,3.1445,3.1455,11
2014-05-17,03:35:00,3.1455,3.1460,3.1450,3.1450,6
2014-05-17,03:40:00,3.1445,3.1445,3.1445,3.1445,2
2014-05-17,03:45:00,3.1450,3.1450,3.1440,3.1450,9
2014-05-17,03:50:00,3.1445,3.1460,3.1430,3.1460,68
2014-05-17,03:55:00,3.1460,3.1460,3.1445,3.1450,20
2014-05-17,04:00:00,3.1450,3.1455,3.1450,3.1450,8
2014-05-17,04:05:00,3.1445,3.1455,3.1440,3.1455,16
2014-05-17,04:10:00,3.1450,3.1450,3.1440,3.1440,6
2014-05-17,04:15:00,3.1440,3.1450,3.1440,3.1445,4
2014-05-17,04:20:00,3.1445,3.1450,3.1445,3.1450,5
2014-05-17,04:30:00,3.1455,3.1455,3.1455,3.1455,7
2014-05-17,04:35:00,3.1455,3.1460,3.1455,3.1460,2
2014-05-17,04:40:00,3.1455,3.1460,3.1455,3.1455,3
2014-05-17,04:45:00,3.1455,3.1460,3.1450,3.1460,3
2014-05-17,04:50:00,3.1460,3.1465,3.1450,3.1450,7
2014-05-17,04:55:00,3.1450,3.1450,3.1450,3.1450,10
2014-05-17,05:00:00,3.1455,3.1465,3.1445,3.1465,7
2014-05-17,05:05:00,3.1450,3.1470,3.1450,3.1470,2
2014-05-17,05:10:00,3.1450,3.1465,3.1450,3.1465,3
2014-05-19,06:00:00,3.1445,3.1450,3.1440,3.1450,17
2014-05-19,06:05:00,3.1455,3.1460,3.1455,3.1460,6
2014-05-19,06:10:00,3.1460,3.1465,3.1455,3.1465,9
2014-05-19,06:15:00,3.1455,3.1460,3.1455,3.1460,10
2014-05-19,06:20:00,3.1460,3.1500,3.1460,3.1470,19
2014-05-19,06:25:00,3.1480,3.1480,3.1470,3.1470,9
2014-05-19,06:35:00,3.1470,3.1470,3.1470,3.1470,1
2014-05-19,06:40:00,3.1465,3.1470,3.1465,3.1470,4
2014-05-19,06:50:00,3.1470,3.1470,3.1470,3.1470,1
2014-05-19,07:00:00,3.1470,3.1475,3.1460,3.1475,11
2014-05-19,07:05:00,3.1460,3.1470,3.1460,3.1470,6
2014-05-19,07:10:00,3.1460,3.1460,3.1455,3.1455,4
2014-05-19,07:20:00,3.1450,3.1450,3.1450,3.1450,3
2014-05-19,07:25:00,3.1450,3.1450,3.1450,3.1450,4
2014-05-19,07:30:00,3.1445,3.1445,3.1425,3.1430,30
2014-05-19,07:35:00,3.1445,3.1450,3.1445,3.1450,5
2014-05-19,07:40:00,3.1450,3.1455,3.1420,3.1430,38
2014-05-19,07:45:00,3.1445,3.1455,3.1440,3.1455,12
2014-05-19,07:50:00,3.1455,3.1470,3.1455,3.1470,14
2014-05-19,07:55:00,3.1465,3.1465,3.1460,3.1460,3
2014-05-19,08:00:00,3.1470,3.1475,3.1470,3.1475,9
2014-05-19,08:05:00,3.1460,3.1475,3.1460,3.1470,11
2014-05-19,08:10:00,3.1470,3.1495,3.1465,3.1475,48
2014-05-19,08:15:00,3.1495,3.1505,3.1485,3.1490,65
2014-05-19,08:20:00,3.1485,3.1485,3.1480,3.1485,19
2014-05-19,08:25:00,3.1480,3.1495,3.1480,3.1490,23
2014-05-19,08:30:00,3.1485,3.1490,3.1475,3.1490,22
2014-05-19,08:35:00,3.1485,3.1490,3.1480,3.1480,20
2014-05-19,08:40:00,3.1475,3.1480,3.1475,3.1480,7
2014-05-19,08:45:00,3.1480,3.1480,3.1470,3.1470,6
2014-05-19,08:50:00,3.1470,3.1470,3.1460,3.1465,33
2014-05-19,08:55:00,3.1460,3.1460,3.1455,3.1455,37
2014-05-19,09:00:00,3.1455,3.1455,3.1405,3.1425,266
2014-05-19,09:05:00,3.1430,3.1470,3.1425,3.1440,144
2014-05-19,09:10:00,3.1435,3.1465,3.1435,3.1435,64
2014-05-19,09:15:00,3.1430,3.1465,3.1430,3.1465,103
2014-05-19,09:20:00,3.1465,3.1495,3.1465,3.1475,129
2014-05-19,09:25:00,3.1475,3.1490,3.1460,3.1470,88
2014-05-19,09:30:00,3.1470,3.1520,3.1450,3.1500,214
2014-05-19,09:35:00,3.1500,3.1550,3.1485,3.1530,270
2014-05-19,09:40:00,3.1530,3.1535,3.1510,3.1520,173
2014-05-19,09:45:00,3.1525,3.1550,3.1515,3.1545,292
2014-05-19,09:50:00,3.1540,3.1555,3.1505,3.1510,168
2014-05-19,09:55:00,3.1510,3.1510,3.1475,3.1495,115
2014-05-19,10:00:00,3.1495,3.1495,3.1490,3.1490,41
2014-05-19,10:05:00,3.1490,3.1490,3.1465,3.1475,96
2014-05-19,10:10:00,3.1475,3.1535,3.1465,3.1530,107
2014-05-19,10:15:00,3.1530,3.1545,3.1520,3.1525,50
2014-05-19,10:20:00,3.1530,3.1530,3.1515,3.1515,21
2014-05-19,10:25:00,3.1515,3.1530,3.1515,3.1525,24
2014-05-19,10:30:00,3.1525,3.1570,3.1525,3.1555,296
2014-05-19,10:35:00,3.1555,3.1680,3.1525,3.1680,1087
2014-05-19,10:40:00,3.1680,3.1840,3.1670,3.1700,2242
2014-05-19,10:45:00,3.1695,3.1715,3.1660,3.1690,390
2014-05-19,10:50:00,3.1690,3.1705,3.1675,3.1695,137
2014-05-19,10:55:00,3.1695,3.1820,3.1685,3.1815,486
2014-05-19,11:00:00,3.1820,3.1825,3.1755,3.1775,725
2014-05-19,11:05:00,3.1775,3.1815,3.1775,3.1780,320
2014-05-19,11:10:00,3.1780,3.1795,3.1775,3.1795,141
2014-05-19,11:15:00,3.1800,3.1825,3.1765,3.1775,766
2014-05-19,11:20:00,3.1770,3.1790,3.1770,3.1770,124
2014-05-19,11:25:00,3.1770,3.1775,3.1750,3.1765,145
2014-05-19,11:30:00,3.1770,3.1770,3.1760,3.1765,33
2014-05-19,11:35:00,3.1765,3.1770,3.1760,3.1770,21
2014-05-19,11:40:00,3.1770,3.1775,3.1765,3.1770,27
2014-05-19,11:45:00,3.1770,3.1770,3.1765,3.1770,14
2014-05-19,11:50:00,3.1770,3.1775,3.1765,3.1765,28
2014-05-19,11:55:00,3.1765,3.1770,3.1760,3.1770,22
2014-05-19,12:00:00,3.1765,3.1765,3.1745,3.1755,58
2014-05-19,12:05:00,3.1750,3.1765,3.1750,3.1760,26
2014-05-19,12:10:00,3.1765,3.1765,3.1750,3.1750,18
2014-05-19,12:15:00,3.1755,3.1765,3.1750,3.1755,46
2014-05-19,12:20:00,3.1755,3.1755,3.1750,3.1750,15
2014-05-19,12:25:00,3.1755,3.1760,3.1755,3.1755,16
2014-05-19,12:30:00,3.1750,3.1755,3.1730,3.1735,97
2014-05-19,12:35:00,3.1735,3.1745,3.1735,3.1740,34
2014-05-19,12:40:00,3.1740,3.1750,3.1740,3.1745,15
2014-05-19,12:45:00,3.1750,3.1755,3.1750,3.1750,25
2014-05-19,12:50:00,3.1755,3.1760,3.1745,3.1755,14
2014-05-19,12:55:00,3.1755,3.1760,3.1750,3.1755,8
2014-05-19,13:00:00,3.1755,3.1760,3.1755,3.1760,11
2014-05-19,13:05:00,3.1755,3.1760,3.1750,3.1750,9
2014-05-19,13:10:00,3.1755,3.1755,3.1750,3.1750,18
2014-05-19,13:15:00,3.1750,3.1760,3.1750,3.1760,28
2014-05-19,13:20:00,3.1765,3.1765,3.1750,3.1750,31
2014-05-19,13:25:00,3.1750,3.1765,3.1750,3.1760,30
2014-05-19,13:30:00,3.1760,3.1785,3.1750,3.1760,218
2014-05-19,13:35:00,3.1760,3.1790,3.1755,3.1770,133
2014-05-19,13:40:00,3.1770,3.1770,3.1735,3.1740,78
2014-05-19,13:45:00,3.1740,3.1775,3.1730,3.1750,160
2014-05-19,13:50:00,3.1755,3.1770,3.1755,3.1770,36
2014-05-19,13:55:00,3.1765,3.1770,3.1740,3.1765,148
2014-05-19,14:00:00,3.1765,3.1770,3.1745,3.1745,145
2014-05-19,14:05:00,3.1740,3.1750,3.1725,3.1750,191
2014-05-19,14:10:00,3.1745,3.1765,3.1745,3.1755,125
2014-05-19,14:15:00,3.1760,3.1790,3.1755,3.1790,251
2014-05-19,14:20:00,3.1790,3.1795,3.1760,3.1770,198
2014-05-19,14:25:00,3.1775,3.1795,3.1760,3.1790,176
2014-05-19,14:30:00,3.1790,3.1795,3.1755,3.1775,392
2014-05-19,14:35:00,3.1770,3.1790,3.1770,3.1775,106
2014-05-19,14:40:00,3.1775,3.1790,3.1760,3.1785,194
2014-05-19,14:45:00,3.1785,3.1800,3.1770,3.1795,131
2014-05-19,14:50:00,3.1800,3.1815,3.1795,3.1810,312
2014-05-19,14:55:00,3.1810,3.1820,3.1770,3.1770,310
2014-05-19,15:00:00,3.1780,3.1805,3.1770,3.1805,174
2014-05-19,15:05:00,3.1800,3.1820,3.1795,3.1800,106
2014-05-19,15:10:00,3.1800,3.1810,3.1775,3.1785,99
2014-05-19,15:15:00,3.1785,3.1795,3.1770,3.1785,83
2014-05-19,15:20:00,3.1790,3.1795,3.1780,3.1780,41
2014-05-19,15:25:00,3.1775,3.1785,3.1775,3.1780,12
2014-05-19,15:30:00,3.1780,3.1785,3.1770,3.1775,16
2014-05-19,15:35:00,3.1770,3.1780,3.1765,3.1775,54
2014-05-19,15:40:00,3.1775,3.1785,3.1775,3.1780,28
2014-05-19,15:45:00,3.1785,3.1790,3.1780,3.1785,117
2014-05-19,15:50:00,3.1785,3.1790,3.1780,3.1785,73
2014-05-19,15:55:00,3.1785,3.1795,3.1785,3.1785,61
2014-05-19,16:00:00,3.1790,3.1805,3.1755,3.1760,237
2014-05-19,16:05:00,3.1760,3.1770,3.1755,3.1770,52
2014-05-19,16:10:00,3.1770,3.1780,3.1735,3.1750,205
2014-05-19,16:15:00,3.1745,3.1765,3.1745,3.1755,99
2014-05-19,16:20:00,3.1755,3.1755,3.1750,3.1755,32
2014-05-19,16:25:00,3.1755,3.1760,3.1745,3.1745,183
2014-05-19,16:30:00,3.1745,3.1750,3.1735,3.1735,117
2014-05-19,16:35:00,3.1735,3.1740,3.1720,3.1730,114
2014-05-19,16:40:00,3.1730,3.1745,3.1730,3.1740,55
